date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 15:50:00,25.46,25.46,25.4,25.41,24000.0,21.2484,21.2484,21.1984,21.2067,24000.0
2005-01-04 09:30:00,25.43,25.45,25.43,25.45,2600.0,21.2234,21.2401,21.2234,21.2401,2600.0
2005-01-04 09:40:00,25.39,25.42,25.27,25.27,8200.0,21.19,21.215,21.0899,21.0899,8200.0
2005-01-04 09:50:00,25.27,25.33,25.27,25.32,3000.0,21.0899,21.1399,21.0899,21.1316,3000.0
2005-01-04 10:00:00,25.32,25.34,25.32,25.34,5400.0,21.1316,21.1483,21.1316,21.1483,5400.0
2005-01-04 10:10:00,25.38,25.38,25.37,25.37,2200.0,21.1817,21.1817,21.1733,21.1733,2200.0
2005-01-04 10:20:00,25.37,25.37,25.3,25.31,13600.0,21.1733,21.1733,21.1149,21.1232,13600.0
2005-01-04 10:30:00,25.27,25.27,25.25,25.25,3400.0,21.0899,21.0899,21.0732,21.0732,3400.0
2005-01-04 10:40:00,25.25,25.29,25.25,25.29,5000.0,21.0732,21.1065,21.0732,21.1065,5000.0
2005-01-04 10:50:00,25.28,25.32,25.25,25.32,17600.0,21.0982,21.1316,21.0732,21.1316,17600.0
2005-01-04 11:00:00,25.32,25.32,25.32,25.32,200.0,21.1316,21.1316,21.1316,21.1316,200.0
2005-01-04 11:10:00,25.32,25.32,25.32,25.32,400.0,21.1316,21.1316,21.1316,21.1316,400.0
2005-01-04 11:20:00,25.32,25.33,25.32,25.33,4200.0,21.1316,21.1399,21.1316,21.1399,4200.0
2005-01-04 11:30:00,25.33,25.33,25.33,25.33,1600.0,21.1399,21.1399,21.1399,21.1399,1600.0
2005-01-04 11:40:00,25.33,25.35,25.33,25.35,3400.0,21.1399,21.1566,21.1399,21.1566,3400.0
2005-01-04 11:50:00,25.34,25.34,25.34,25.34,1000.0,21.1483,21.1483,21.1483,21.1483,1000.0
2005-01-04 12:00:00,25.35,25.35,25.33,25.33,4200.0,21.1566,21.1566,21.1399,21.1399,4200.0
2005-01-04 12:10:00,25.33,25.33,25.29,25.33,21400.0,21.1399,21.1399,21.1065,21.1399,21400.0
2005-01-04 12:20:00,25.32,25.32,25.31,25.32,10000.0,21.1316,21.1316,21.1232,21.1316,10000.0
2005-01-04 12:30:00,25.32,25.34,25.32,25.34,7000.0,21.1316,21.1483,21.1316,21.1483,7000.0
2005-01-04 12:40:00,25.34,25.34,25.34,25.34,3400.0,21.1483,21.1483,21.1483,21.1483,3400.0
2005-01-04 12:50:00,25.34,25.34,25.33,25.33,4400.0,21.1483,21.1483,21.1399,21.1399,4400.0
2005-01-04 13:00:00,25.34,25.34,25.31,25.31,31800.0,21.1483,21.1483,21.1232,21.1232,31800.0
2005-01-04 13:10:00,25.31,25.33,25.31,25.33,115200.0,21.1232,21.1399,21.1232,21.1399,115200.0
2005-01-04 13:20:00,25.31,25.31,25.3,25.3,16600.0,21.1232,21.1232,21.1149,21.1149,16600.0
2005-01-04 13:30:00,25.31,25.32,25.31,25.32,7000.0,21.1232,21.1316,21.1232,21.1316,7000.0
2005-01-04 13:40:00,25.31,25.32,25.3,25.32,73200.0,21.1232,21.1316,21.1149,21.1316,73200.0
2005-01-04 13:50:00,25.32,25.34,25.32,25.34,1600.0,21.1316,21.1483,21.1316,21.1483,1600.0
2005-01-04 14:00:00,25.34,25.34,25.33,25.33,1000.0,21.1483,21.1483,21.1399,21.1399,1000.0
2005-01-04 14:10:00,25.33,25.33,25.31,25.31,18600.0,21.1399,21.1399,21.1232,21.1232,18600.0
2005-01-04 14:20:00,25.3,25.3,25.3,25.3,24400.0,21.1149,21.1149,21.1149,21.1149,24400.0
2005-01-04 14:30:00,25.3,25.3,25.27,25.28,34000.0,21.1149,21.1149,21.0899,21.0982,34000.0
2005-01-04 14:40:00,25.28,25.3,25.28,25.3,15800.0,21.0982,21.1149,21.0982,21.1149,15800.0
2005-01-04 14:50:00,25.3,25.3,25.28,25.28,7600.0,21.1149,21.1149,21.0982,21.0982,7600.0
2005-01-04 15:00:00,25.29,25.3,25.19,25.19,30400.0,21.1065,21.1149,21.0231,21.0231,30400.0
2005-01-04 15:10:00,25.18,25.31,25.18,25.31,37800.0,21.0147,21.1232,21.0147,21.1232,37800.0
2005-01-04 15:20:00,25.31,25.31,25.3,25.3,9000.0,21.1232,21.1232,21.1149,21.1149,9000.0
2005-01-04 15:30:00,25.3,25.31,25.25,25.28,39200.0,21.1149,21.1232,21.0732,21.0982,39200.0
2005-01-04 15:40:00,25.29,25.29,25.25,25.25,18000.0,21.1065,21.1065,21.0732,21.0732,18000.0
2005-01-04 15:50:00,25.25,25.27,25.17,25.27,32600.0,21.0732,21.0899,21.0064,21.0899,32600.0
2005-01-05 09:30:00,25.25,25.28,25.19,25.28,6200.0,21.0732,21.0982,21.0231,21.0982,6200.0
2005-01-05 09:40:00,25.25,25.36,25.25,25.31,7600.0,21.0732,21.165,21.0732,21.1232,7600.0
2005-01-05 09:50:00,25.37,25.38,25.32,25.32,4000.0,21.1733,21.1817,21.1316,21.1316,4000.0
2005-01-05 10:00:00,25.31,25.42,25.31,25.37,5200.0,21.1232,21.215,21.1232,21.1733,5200.0
2005-01-05 10:10:00,25.38,25.38,25.34,25.34,5400.0,21.1817,21.1817,21.1483,21.1483,5400.0
2005-01-05 10:20:00,25.32,25.32,25.29,25.29,4200.0,21.1316,21.1316,21.1065,21.1065,4200.0
2005-01-05 10:30:00,25.29,25.29,25.23,25.25,13000.0,21.1065,21.1065,21.0565,21.0732,13000.0
2005-01-05 10:40:00,25.25,25.32,25.25,25.3,25400.0,21.0732,21.1316,21.0732,21.1149,25400.0
2005-01-05 10:50:00,25.3,25.3,25.28,25.29,3000.0,21.1149,21.1149,21.0982,21.1065,3000.0
2005-01-05 11:00:00,25.28,25.28,25.28,25.28,8800.0,21.0982,21.0982,21.0982,21.0982,8800.0
2005-01-05 11:10:00,25.28,25.29,25.28,25.29,2000.0,21.0982,21.1065,21.0982,21.1065,2000.0
2005-01-05 11:20:00,25.3,25.3,25.25,25.25,2800.0,21.1149,21.1149,21.0732,21.0732,2800.0
2005-01-05 11:30:00,25.25,25.26,25.25,25.26,3400.0,21.0732,21.0815,21.0732,21.0815,3400.0
2005-01-05 11:40:00,25.25,25.31,25.25,25.31,6200.0,21.0732,21.1232,21.0732,21.1232,6200.0
2005-01-05 11:50:00,25.31,25.34,25.31,25.33,4600.0,21.1232,21.1483,21.1232,21.1399,4600.0
2005-01-05 12:00:00,25.34,25.34,25.28,25.28,3800.0,21.1483,21.1483,21.0982,21.0982,3800.0
2005-01-05 12:10:00,25.28,25.28,25.25,25.25,7000.0,21.0982,21.0982,21.0732,21.0732,7000.0
2005-01-05 12:20:00,25.25,25.27,25.25,25.25,3800.0,21.0732,21.0899,21.0732,21.0732,3800.0
2005-01-05 12:30:00,25.25,25.25,25.24,25.25,6600.0,21.0732,21.0732,21.0648,21.0732,6600.0
2005-01-05 12:40:00,25.24,25.28,25.24,25.27,17400.0,21.0648,21.0982,21.0648,21.0899,17400.0
2005-01-05 12:50:00,25.28,25.34,25.28,25.34,14600.0,21.0982,21.1483,21.0982,21.1483,14600.0
2005-01-05 13:00:00,25.38,25.4,25.34,25.38,12600.0,21.1817,21.1984,21.1483,21.1817,12600.0
2005-01-05 13:10:00,25.36,25.38,25.33,25.33,7200.0,21.165,21.1817,21.1399,21.1399,7200.0
2005-01-05 13:20:00,25.34,25.39,25.31,25.32,11800.0,21.1483,21.19,21.1232,21.1316,11800.0
2005-01-05 13:30:00,25.32,25.35,25.32,25.35,5600.0,21.1316,21.1566,21.1316,21.1566,5600.0
2005-01-05 13:40:00,25.35,25.35,25.34,25.35,6600.0,21.1566,21.1566,21.1483,21.1566,6600.0
2005-01-05 13:50:00,25.38,25.38,25.36,25.38,5800.0,21.1817,21.1817,21.165,21.1817,5800.0
2005-01-05 14:00:00,25.39,25.45,25.39,25.43,9200.0,21.19,21.2401,21.19,21.2234,9200.0
2005-01-05 14:10:00,25.41,25.43,25.4,25.41,7600.0,21.2067,21.2234,21.1984,21.2067,7600.0
2005-01-05 14:20:00,25.4,25.41,25.38,25.38,6000.0,21.1984,21.2067,21.1817,21.1817,6000.0
2005-01-05 14:30:00,25.38,25.38,25.35,25.35,9400.0,21.1817,21.1817,21.1566,21.1566,9400.0
2005-01-05 14:40:00,25.35,25.35,25.34,25.35,8000.0,21.1566,21.1566,21.1483,21.1566,8000.0
2005-01-05 14:50:00,25.35,25.4,25.31,25.4,15000.0,21.1566,21.1984,21.1232,21.1984,15000.0
2005-01-05 15:00:00,25.4,25.4,25.3,25.3,7400.0,21.1984,21.1984,21.1149,21.1149,7400.0
2005-01-05 15:10:00,25.3,25.34,25.28,25.31,16400.0,21.1149,21.1483,21.0982,21.1232,16400.0
2005-01-05 15:20:00,25.31,25.36,25.3,25.3,11600.0,21.1232,21.165,21.1149,21.1149,11600.0
2005-01-05 15:30:00,25.3,25.3,25.26,25.28,9800.0,21.1149,21.1149,21.0815,21.0982,9800.0
2005-01-05 15:40:00,25.27,25.28,25.25,25.25,12000.0,21.0899,21.0982,21.0732,21.0732,12000.0
2005-01-05 15:50:00,25.25,25.26,25.24,25.25,50600.0,21.0732,21.0815,21.0648,21.0732,50600.0
2005-01-06 09:30:00,25.43,25.45,25.43,25.45,3800.0,21.2234,21.2401,21.2234,21.2401,3800.0
2005-01-06 09:40:00,25.43,25.53,25.43,25.5,18200.0,21.2234,21.3068,21.2234,21.2818,18200.0
2005-01-06 09:50:00,25.5,25.5,25.47,25.48,4200.0,21.2818,21.2818,21.2568,21.2651,4200.0
2005-01-06 10:00:00,25.47,25.47,25.46,25.46,4200.0,21.2568,21.2568,21.2484,21.2484,4200.0
2005-01-06 10:10:00,25.45,25.47,25.45,25.46,2200.0,21.2401,21.2568,21.2401,21.2484,2200.0
2005-01-06 10:20:00,25.44,25.45,25.41,25.41,3800.0,21.2317,21.2401,21.2067,21.2067,3800.0
2005-01-06 10:30:00,25.41,25.41,25.39,25.39,3200.0,21.2067,21.2067,21.19,21.19,3200.0
2005-01-06 10:40:00,25.38,25.42,25.37,25.42,6600.0,21.1817,21.215,21.1733,21.215,6600.0
2005-01-06 10:50:00,25.42,25.42,25.37,25.37,2600.0,21.215,21.215,21.1733,21.1733,2600.0
2005-01-06 11:00:00,25.37,25.37,25.33,25.34,4200.0,21.1733,21.1733,21.1399,21.1483,4200.0
2005-01-06 11:10:00,25.35,25.36,25.33,25.34,5400.0,21.1566,21.165,21.1399,21.1483,5400.0
2005-01-06 11:20:00,25.34,25.35,25.34,25.35,6600.0,21.1483,21.1566,21.1483,21.1566,6600.0
2005-01-06 11:30:00,25.35,25.45,25.35,25.44,12600.0,21.1566,21.2401,21.1566,21.2317,12600.0
2005-01-06 11:40:00,25.44,25.44,25.42,25.43,4400.0,21.2317,21.2317,21.215,21.2234,4400.0
2005-01-06 11:50:00,25.42,25.42,25.42,25.42,2000.0,21.215,21.215,21.215,21.215,2000.0
2005-01-06 12:00:00,25.44,25.44,25.44,25.44,1600.0,21.2317,21.2317,21.2317,21.2317,1600.0
2005-01-06 12:10:00,25.44,25.45,25.44,25.45,1200.0,21.2317,21.2401,21.2317,21.2401,1200.0
2005-01-06 12:20:00,25.45,25.45,25.44,25.45,1800.0,21.2401,21.2401,21.2317,21.2401,1800.0
2005-01-06 12:30:00,25.43,25.43,25.42,25.42,600.0,21.2234,21.2234,21.215,21.215,600.0
2005-01-06 12:40:00,25.42,25.42,25.42,25.42,0.0,21.215,21.215,21.215,21.215,0.0
2005-01-06 12:50:00,25.42,25.42,25.42,25.42,800.0,21.215,21.215,21.215,21.215,800.0
2005-01-06 13:00:00,25.42,25.42,25.39,25.39,8800.0,21.215,21.215,21.19,21.19,8800.0
2005-01-06 13:10:00,25.38,25.38,25.38,25.38,400.0,21.1817,21.1817,21.1817,21.1817,400.0
2005-01-06 13:20:00,25.36,25.45,25.36,25.45,3800.0,21.165,21.2401,21.165,21.2401,3800.0
2005-01-06 13:30:00,25.45,25.45,25.43,25.43,3000.0,21.2401,21.2401,21.2234,21.2234,3000.0
2005-01-06 13:40:00,25.41,25.44,25.41,25.44,2800.0,21.2067,21.2317,21.2067,21.2317,2800.0
2005-01-06 13:50:00,25.43,25.43,25.43,25.43,2200.0,21.2234,21.2234,21.2234,21.2234,2200.0
2005-01-06 14:00:00,25.44,25.44,25.44,25.44,2000.0,21.2317,21.2317,21.2317,21.2317,2000.0
2005-01-06 14:10:00,25.43,25.43,25.43,25.43,3000.0,21.2234,21.2234,21.2234,21.2234,3000.0
2005-01-06 14:20:00,25.43,25.43,25.41,25.41,9600.0,21.2234,21.2234,21.2067,21.2067,9600.0
2005-01-06 14:30:00,25.4,25.43,25.4,25.43,29600.0,21.1984,21.2234,21.1984,21.2234,29600.0
2005-01-06 14:40:00,25.44,25.44,25.43,25.43,3000.0,21.2317,21.2317,21.2234,21.2234,3000.0
2005-01-06 14:50:00,25.43,25.43,25.4,25.4,2000.0,21.2234,21.2234,21.1984,21.1984,2000.0
2005-01-06 15:00:00,25.39,25.41,25.39,25.41,31800.0,21.19,21.2067,21.19,21.2067,31800.0
2005-01-06 15:10:00,25.39,25.39,25.38,25.39,7200.0,21.19,21.19,21.1817,21.19,7200.0
2005-01-06 15:20:00,25.39,25.39,25.38,25.39,12000.0,21.19,21.19,21.1817,21.19,12000.0
2005-01-06 15:30:00,25.39,25.39,25.39,25.39,18200.0,21.19,21.19,21.19,21.19,18200.0
2005-01-06 15:40:00,25.39,25.39,25.37,25.37,22400.0,21.19,21.19,21.1733,21.1733,22400.0
2005-01-06 15:50:00,25.37,25.38,25.31,25.31,36600.0,21.1733,21.1817,21.1232,21.1232,36600.0
2005-01-07 09:30:00,25.28,25.28,25.21,25.21,12000.0,21.0982,21.0982,21.0398,21.0398,12000.0
2005-01-07 09:40:00,25.18,25.21,25.16,25.21,5200.0,21.0147,21.0398,20.9981,21.0398,5200.0
2005-01-07 09:50:00,25.22,25.22,25.22,25.22,200.0,21.0481,21.0481,21.0481,21.0481,200.0
2005-01-07 10:00:00,25.27,25.27,25.27,25.27,800.0,21.0899,21.0899,21.0899,21.0899,800.0
2005-01-07 10:10:00,25.25,25.25,25.25,25.25,200.0,21.0732,21.0732,21.0732,21.0732,200.0
2005-01-07 10:20:00,25.26,25.26,25.25,25.25,3600.0,21.0815,21.0815,21.0732,21.0732,3600.0
2005-01-07 10:30:00,25.25,25.25,25.25,25.25,0.0,21.0732,21.0732,21.0732,21.0732,0.0
2005-01-07 10:40:00,25.23,25.24,25.18,25.23,2800.0,21.0565,21.0648,21.0147,21.0565,2800.0
2005-01-07 10:50:00,25.23,25.23,25.22,25.23,1400.0,21.0565,21.0565,21.0481,21.0565,1400.0
2005-01-07 11:00:00,25.23,25.25,25.23,25.23,4000.0,21.0565,21.0732,21.0565,21.0565,4000.0
2005-01-07 11:10:00,25.23,25.25,25.23,25.25,6000.0,21.0565,21.0732,21.0565,21.0732,6000.0
2005-01-07 11:20:00,25.25,25.26,25.25,25.26,3400.0,21.0732,21.0815,21.0732,21.0815,3400.0
2005-01-07 11:30:00,25.27,25.28,25.26,25.26,1800.0,21.0899,21.0982,21.0815,21.0815,1800.0
2005-01-07 11:40:00,25.25,25.25,25.25,25.25,1600.0,21.0732,21.0732,21.0732,21.0732,1600.0
2005-01-07 11:50:00,25.25,25.25,25.25,25.25,200.0,21.0732,21.0732,21.0732,21.0732,200.0
2005-01-07 12:00:00,25.25,25.25,25.25,25.25,1000.0,21.0732,21.0732,21.0732,21.0732,1000.0
2005-01-07 12:10:00,25.25,25.25,25.25,25.25,4200.0,21.0732,21.0732,21.0732,21.0732,4200.0
2005-01-07 12:20:00,25.26,25.27,25.26,25.27,1600.0,21.0815,21.0899,21.0815,21.0899,1600.0
2005-01-07 12:30:00,25.27,25.27,25.25,25.25,6600.0,21.0899,21.0899,21.0732,21.0732,6600.0
2005-01-07 12:40:00,25.26,25.29,25.26,25.29,5800.0,21.0815,21.1065,21.0815,21.1065,5800.0
2005-01-07 12:50:00,25.29,25.3,25.29,25.3,5800.0,21.1065,21.1149,21.1065,21.1149,5800.0
2005-01-07 13:00:00,25.3,25.3,25.3,25.3,0.0,21.1149,21.1149,21.1149,21.1149,0.0
2005-01-07 13:10:00,25.29,25.29,25.28,25.28,2400.0,21.1065,21.1065,21.0982,21.0982,2400.0
2005-01-07 13:20:00,25.27,25.27,25.27,25.27,1600.0,21.0899,21.0899,21.0899,21.0899,1600.0
2005-01-07 13:30:00,25.27,25.28,25.27,25.28,2000.0,21.0899,21.0982,21.0899,21.0982,2000.0
2005-01-07 13:40:00,25.27,25.27,25.25,25.26,25600.0,21.0899,21.0899,21.0732,21.0815,25600.0
2005-01-07 13:50:00,25.26,25.26,25.23,25.23,7000.0,21.0815,21.0815,21.0565,21.0565,7000.0
2005-01-07 14:00:00,25.23,25.28,25.23,25.27,9200.0,21.0565,21.0982,21.0565,21.0899,9200.0
2005-01-07 14:10:00,25.28,25.28,25.27,25.27,2400.0,21.0982,21.0982,21.0899,21.0899,2400.0
2005-01-07 14:20:00,25.28,25.28,25.28,25.28,400.0,21.0982,21.0982,21.0982,21.0982,400.0
2005-01-07 14:30:00,25.28,25.29,25.28,25.29,6200.0,21.0982,21.1065,21.0982,21.1065,6200.0
2005-01-07 14:40:00,25.29,25.29,25.27,25.27,13000.0,21.1065,21.1065,21.0899,21.0899,13000.0
2005-01-07 14:50:00,25.28,25.28,25.28,25.28,600.0,21.0982,21.0982,21.0982,21.0982,600.0
2005-01-07 15:00:00,25.28,25.28,25.25,25.27,24200.0,21.0982,21.0982,21.0732,21.0899,24200.0
2005-01-07 15:10:00,25.28,25.28,25.27,25.27,12200.0,21.0982,21.0982,21.0899,21.0899,12200.0
2005-01-07 15:20:00,25.27,25.29,25.27,25.29,7800.0,21.0899,21.1065,21.0899,21.1065,7800.0
2005-01-07 15:30:00,25.29,25.3,25.29,25.3,6400.0,21.1065,21.1149,21.1065,21.1149,6400.0
2005-01-07 15:40:00,25.3,25.3,25.19,25.2,9000.0,21.1149,21.1149,21.0231,21.0314,9000.0
2005-01-07 15:50:00,25.21,25.21,25.13,25.19,19600.0,21.0398,21.0398,20.973,21.0231,19600.0
2005-01-10 09:30:00,25.18,25.19,25.17,25.17,11200.0,21.0147,21.0231,21.0064,21.0064,11200.0
2005-01-10 09:40:00,25.15,25.18,25.14,25.18,3200.0,20.9897,21.0147,20.9814,21.0147,3200.0
2005-01-10 09:50:00,25.18,25.26,25.18,25.24,4000.0,21.0147,21.0815,21.0147,21.0648,4000.0
2005-01-10 10:00:00,25.24,25.29,25.24,25.29,2600.0,21.0648,21.1065,21.0648,21.1065,2600.0
2005-01-10 10:10:00,25.26,25.4,25.26,25.4,7200.0,21.0815,21.1984,21.0815,21.1984,7200.0
2005-01-10 10:20:00,25.39,25.39,25.33,25.33,4000.0,21.19,21.19,21.1399,21.1399,4000.0
2005-01-10 10:30:00,25.33,25.39,25.33,25.39,8400.0,21.1399,21.19,21.1399,21.19,8400.0
2005-01-10 10:40:00,25.36,25.37,25.33,25.34,8400.0,21.165,21.1733,21.1399,21.1483,8400.0
2005-01-10 10:50:00,25.34,25.36,25.34,25.35,4800.0,21.1483,21.165,21.1483,21.1566,4800.0
2005-01-10 11:00:00,25.36,25.42,25.36,25.41,5000.0,21.165,21.215,21.165,21.2067,5000.0
2005-01-10 11:10:00,25.41,25.43,25.41,25.42,2000.0,21.2067,21.2234,21.2067,21.215,2000.0
2005-01-10 11:20:00,25.43,25.48,25.41,25.43,3800.0,21.2234,21.2651,21.2067,21.2234,3800.0
2005-01-10 11:30:00,25.44,25.46,25.43,25.45,1400.0,21.2317,21.2484,21.2234,21.2401,1400.0
2005-01-10 11:40:00,25.47,25.48,25.47,25.48,1400.0,21.2568,21.2651,21.2568,21.2651,1400.0
2005-01-10 11:50:00,25.51,25.52,25.5,25.5,2000.0,21.2902,21.2985,21.2818,21.2818,2000.0
2005-01-10 12:00:00,25.5,25.52,25.49,25.49,3600.0,21.2818,21.2985,21.2735,21.2735,3600.0
2005-01-10 12:10:00,25.49,25.52,25.49,25.52,9400.0,21.2735,21.2985,21.2735,21.2985,9400.0
2005-01-10 12:20:00,25.5,25.5,25.49,25.49,1600.0,21.2818,21.2818,21.2735,21.2735,1600.0
2005-01-10 12:30:00,25.49,25.51,25.49,25.5,800.0,21.2735,21.2902,21.2735,21.2818,800.0
2005-01-10 12:40:00,25.5,25.52,25.5,25.52,2400.0,21.2818,21.2985,21.2818,21.2985,2400.0
2005-01-10 12:50:00,25.52,25.52,25.5,25.52,2800.0,21.2985,21.2985,21.2818,21.2985,2800.0
2005-01-10 13:00:00,25.52,25.55,25.52,25.54,1800.0,21.2985,21.3235,21.2985,21.3152,1800.0
2005-01-10 13:10:00,25.54,25.54,25.54,25.54,4400.0,21.3152,21.3152,21.3152,21.3152,4400.0
2005-01-10 13:20:00,25.54,25.56,25.54,25.56,3600.0,21.3152,21.3319,21.3152,21.3319,3600.0
2005-01-10 13:30:00,25.58,25.6,25.58,25.6,2000.0,21.3486,21.3653,21.3486,21.3653,2000.0
2005-01-10 13:40:00,25.6,25.61,25.6,25.61,3400.0,21.3653,21.3736,21.3653,21.3736,3400.0
2005-01-10 13:50:00,25.62,25.62,25.62,25.62,2000.0,21.382,21.382,21.382,21.382,2000.0
2005-01-10 14:00:00,25.62,25.62,25.61,25.61,1400.0,21.382,21.382,21.3736,21.3736,1400.0
2005-01-10 14:10:00,25.6,25.6,25.57,25.58,2600.0,21.3653,21.3653,21.3402,21.3486,2600.0
2005-01-10 14:20:00,25.58,25.58,25.56,25.56,8800.0,21.3486,21.3486,21.3319,21.3319,8800.0
2005-01-10 14:30:00,25.53,25.54,25.48,25.5,7200.0,21.3068,21.3152,21.2651,21.2818,7200.0
2005-01-10 14:40:00,25.5,25.5,25.48,25.48,5200.0,21.2818,21.2818,21.2651,21.2651,5200.0
2005-01-10 14:50:00,25.48,25.49,25.42,25.49,5400.0,21.2651,21.2735,21.215,21.2735,5400.0
2005-01-10 15:00:00,25.49,25.5,25.48,25.48,3000.0,21.2735,21.2818,21.2651,21.2651,3000.0
2005-01-10 15:10:00,25.48,25.48,25.4,25.41,15000.0,21.2651,21.2651,21.1984,21.2067,15000.0
2005-01-10 15:20:00,25.38,25.42,25.38,25.4,21800.0,21.1817,21.215,21.1817,21.1984,21800.0
2005-01-10 15:30:00,25.4,25.4,25.37,25.38,10600.0,21.1984,21.1984,21.1733,21.1817,10600.0
2005-01-10 15:40:00,25.38,25.42,25.38,25.42,30400.0,21.1817,21.215,21.1817,21.215,30400.0
2005-01-10 15:50:00,25.42,25.43,25.39,25.39,33400.0,21.215,21.2234,21.19,21.19,33400.0
2005-01-11 09:30:00,25.4,25.4,25.33,25.38,5800.0,21.1984,21.1984,21.1399,21.1817,5800.0
2005-01-11 09:40:00,25.38,25.42,25.38,25.38,8400.0,21.1817,21.215,21.1817,21.1817,8400.0
2005-01-11 09:50:00,25.38,25.45,25.38,25.43,11200.0,21.1817,21.2401,21.1817,21.2234,11200.0
2005-01-11 10:00:00,25.42,25.43,25.38,25.38,11600.0,21.215,21.2234,21.1817,21.1817,11600.0
2005-01-11 10:10:00,25.35,25.36,25.32,25.33,6400.0,21.1566,21.165,21.1316,21.1399,6400.0
2005-01-11 10:20:00,25.33,25.36,25.33,25.35,16800.0,21.1399,21.165,21.1399,21.1566,16800.0
2005-01-11 10:30:00,25.35,25.36,25.35,25.36,9800.0,21.1566,21.165,21.1566,21.165,9800.0
2005-01-11 10:40:00,25.36,25.36,25.36,25.36,2000.0,21.165,21.165,21.165,21.165,2000.0
2005-01-11 10:50:00,25.36,25.36,25.35,25.35,11400.0,21.165,21.165,21.1566,21.1566,11400.0
2005-01-11 11:00:00,25.36,25.37,25.35,25.37,9400.0,21.165,21.1733,21.1566,21.1733,9400.0
2005-01-11 11:10:00,25.37,25.38,25.37,25.38,2000.0,21.1733,21.1817,21.1733,21.1817,2000.0
2005-01-11 11:20:00,25.38,25.39,25.38,25.39,2600.0,21.1817,21.19,21.1817,21.19,2600.0
2005-01-11 11:30:00,25.39,25.39,25.38,25.38,2400.0,21.19,21.19,21.1817,21.1817,2400.0
2005-01-11 11:40:00,25.39,25.39,25.38,25.39,2400.0,21.19,21.19,21.1817,21.19,2400.0
2005-01-11 11:50:00,25.39,25.4,25.39,25.4,4200.0,21.19,21.1984,21.19,21.1984,4200.0
2005-01-11 12:00:00,25.4,25.4,25.4,25.4,800.0,21.1984,21.1984,21.1984,21.1984,800.0
2005-01-11 12:10:00,25.4,25.4,25.39,25.39,4600.0,21.1984,21.1984,21.19,21.19,4600.0
2005-01-11 12:20:00,25.4,25.4,25.39,25.39,800.0,21.1984,21.1984,21.19,21.19,800.0
2005-01-11 12:30:00,25.4,25.4,25.38,25.38,1000.0,21.1984,21.1984,21.1817,21.1817,1000.0
2005-01-11 12:40:00,25.38,25.38,25.38,25.38,400.0,21.1817,21.1817,21.1817,21.1817,400.0
2005-01-11 12:50:00,25.38,25.39,25.38,25.39,4800.0,21.1817,21.19,21.1817,21.19,4800.0
2005-01-11 13:00:00,25.39,25.39,25.38,25.38,2800.0,21.19,21.19,21.1817,21.1817,2800.0
2005-01-11 13:10:00,25.38,25.39,25.38,25.38,1800.0,21.1817,21.19,21.1817,21.1817,1800.0
2005-01-11 13:20:00,25.38,25.4,25.38,25.4,10000.0,21.1817,21.1984,21.1817,21.1984,10000.0
2005-01-11 13:30:00,25.4,25.4,25.4,25.4,1800.0,21.1984,21.1984,21.1984,21.1984,1800.0
2005-01-11 13:40:00,25.4,25.4,25.4,25.4,1000.0,21.1984,21.1984,21.1984,21.1984,1000.0
2005-01-11 13:50:00,25.4,25.41,25.4,25.4,6600.0,21.1984,21.2067,21.1984,21.1984,6600.0
2005-01-11 14:00:00,25.4,25.41,25.4,25.41,15600.0,21.1984,21.2067,21.1984,21.2067,15600.0
2005-01-11 14:10:00,25.41,25.42,25.41,25.42,2600.0,21.2067,21.215,21.2067,21.215,2600.0
2005-01-11 14:20:00,25.42,25.42,25.4,25.41,6400.0,21.215,21.215,21.1984,21.2067,6400.0
2005-01-11 14:30:00,25.41,25.41,25.4,25.4,7400.0,21.2067,21.2067,21.1984,21.1984,7400.0
2005-01-11 14:40:00,25.4,25.41,25.4,25.4,5800.0,21.1984,21.2067,21.1984,21.1984,5800.0
2005-01-11 14:50:00,25.41,25.41,25.4,25.4,16400.0,21.2067,21.2067,21.1984,21.1984,16400.0
2005-01-11 15:00:00,25.4,25.43,25.4,25.43,14800.0,21.1984,21.2234,21.1984,21.2234,14800.0
2005-01-11 15:10:00,25.42,25.42,25.42,25.42,3800.0,21.215,21.215,21.215,21.215,3800.0
2005-01-11 15:20:00,25.42,25.42,25.38,25.38,2800.0,21.215,21.215,21.1817,21.1817,2800.0
2005-01-11 15:30:00,25.39,25.39,25.36,25.38,2400.0,21.19,21.19,21.165,21.1817,2400.0
2005-01-11 15:40:00,25.38,25.38,25.36,25.36,6000.0,21.1817,21.1817,21.165,21.165,6000.0
2005-01-11 15:50:00,25.37,25.37,25.34,25.35,3400.0,21.1733,21.1733,21.1483,21.1566,3400.0
2005-01-12 09:30:00,25.34,25.36,25.34,25.36,600.0,21.1483,21.165,21.1483,21.165,600.0
2005-01-12 09:40:00,25.36,25.36,25.36,25.36,600.0,21.165,21.165,21.165,21.165,600.0
2005-01-12 09:50:00,25.36,25.37,25.34,25.34,1000.0,21.165,21.1733,21.1483,21.1483,1000.0
2005-01-12 10:00:00,25.34,25.39,25.34,25.39,800.0,21.1483,21.19,21.1483,21.19,800.0
2005-01-12 10:10:00,25.4,25.4,25.36,25.38,800.0,21.1984,21.1984,21.165,21.1817,800.0
2005-01-12 10:20:00,25.39,25.39,25.23,25.23,5200.0,21.19,21.19,21.0565,21.0565,5200.0
2005-01-12 10:30:00,25.23,25.26,25.22,25.25,3400.0,21.0565,21.0815,21.0481,21.0732,3400.0
2005-01-12 10:40:00,25.25,25.25,25.25,25.25,0.0,21.0732,21.0732,21.0732,21.0732,0.0
2005-01-12 10:50:00,25.25,25.25,25.25,25.25,0.0,21.0732,21.0732,21.0732,21.0732,0.0
2005-01-12 11:00:00,25.25,25.25,25.24,25.24,1400.0,21.0732,21.0732,21.0648,21.0648,1400.0
2005-01-12 11:10:00,25.24,25.24,25.13,25.13,23000.0,21.0648,21.0648,20.973,20.973,23000.0
2005-01-12 11:20:00,25.13,25.13,25.13,25.13,200.0,20.973,20.973,20.973,20.973,200.0
2005-01-12 11:30:00,25.13,25.16,25.13,25.16,10000.0,20.973,20.9981,20.973,20.9981,10000.0
2005-01-12 11:40:00,25.17,25.18,25.17,25.17,3800.0,21.0064,21.0147,21.0064,21.0064,3800.0
2005-01-12 11:50:00,25.17,25.17,25.16,25.17,2200.0,21.0064,21.0064,20.9981,21.0064,2200.0
2005-01-12 12:00:00,25.16,25.16,25.16,25.16,400.0,20.9981,20.9981,20.9981,20.9981,400.0
2005-01-12 12:10:00,25.16,25.16,25.16,25.16,200.0,20.9981,20.9981,20.9981,20.9981,200.0
2005-01-12 12:20:00,25.16,25.16,25.16,25.16,1200.0,20.9981,20.9981,20.9981,20.9981,1200.0
2005-01-12 12:30:00,25.16,25.16,25.16,25.16,2400.0,20.9981,20.9981,20.9981,20.9981,2400.0
2005-01-12 12:40:00,25.16,25.16,25.16,25.16,800.0,20.9981,20.9981,20.9981,20.9981,800.0
2005-01-12 12:50:00,25.16,25.16,25.16,25.16,1600.0,20.9981,20.9981,20.9981,20.9981,1600.0
2005-01-12 13:00:00,25.16,25.16,25.16,25.16,1000.0,20.9981,20.9981,20.9981,20.9981,1000.0
2005-01-12 13:10:00,25.15,25.18,25.15,25.18,4600.0,20.9897,21.0147,20.9897,21.0147,4600.0
2005-01-12 13:20:00,25.18,25.18,25.18,25.18,9600.0,21.0147,21.0147,21.0147,21.0147,9600.0
2005-01-12 13:30:00,25.18,25.18,25.18,25.18,200.0,21.0147,21.0147,21.0147,21.0147,200.0
2005-01-12 13:40:00,25.18,25.18,25.11,25.14,10600.0,21.0147,21.0147,20.9563,20.9814,10600.0
2005-01-12 13:50:00,25.13,25.18,25.13,25.18,2200.0,20.973,21.0147,20.973,21.0147,2200.0
2005-01-12 14:00:00,25.17,25.18,25.16,25.16,2600.0,21.0064,21.0147,20.9981,20.9981,2600.0
2005-01-12 14:10:00,25.15,25.16,25.14,25.14,2200.0,20.9897,20.9981,20.9814,20.9814,2200.0
2005-01-12 14:20:00,25.14,25.15,25.14,25.14,6400.0,20.9814,20.9897,20.9814,20.9814,6400.0
2005-01-12 14:30:00,25.15,25.15,25.14,25.15,1600.0,20.9897,20.9897,20.9814,20.9897,1600.0
2005-01-12 14:40:00,25.15,25.15,25.15,25.15,600.0,20.9897,20.9897,20.9897,20.9897,600.0
2005-01-12 14:50:00,25.15,25.15,25.15,25.15,1000.0,20.9897,20.9897,20.9897,20.9897,1000.0
2005-01-12 15:00:00,25.15,25.15,25.14,25.15,1600.0,20.9897,20.9897,20.9814,20.9897,1600.0
2005-01-12 15:10:00,25.15,25.15,25.15,25.15,7200.0,20.9897,20.9897,20.9897,20.9897,7200.0
2005-01-12 15:20:00,25.15,25.15,25.13,25.13,13600.0,20.9897,20.9897,20.973,20.973,13600.0
2005-01-12 15:30:00,25.13,25.15,25.13,25.14,18400.0,20.973,20.9897,20.973,20.9814,18400.0
2005-01-12 15:40:00,25.15,25.16,25.14,25.14,15800.0,20.9897,20.9981,20.9814,20.9814,15800.0
2005-01-12 15:50:00,25.13,25.14,25.1,25.1,37400.0,20.973,20.9814,20.948,20.948,37400.0
2005-01-13 09:30:00,25.0,25.05,25.0,25.03,4600.0,20.8645,20.9062,20.8645,20.8896,4600.0
2005-01-13 09:40:00,25.04,25.04,25.0,25.0,18000.0,20.8979,20.8979,20.8645,20.8645,18000.0
2005-01-13 09:50:00,25.0,25.03,24.93,25.03,68600.0,20.8645,20.8896,20.8061,20.8896,68600.0
2005-01-13 10:00:00,25.03,25.03,25.03,25.03,3200.0,20.8896,20.8896,20.8896,20.8896,3200.0
2005-01-13 10:10:00,25.03,25.03,25.0,25.02,21200.0,20.8896,20.8896,20.8645,20.8812,21200.0
2005-01-13 10:20:00,25.02,25.02,25.02,25.02,6000.0,20.8812,20.8812,20.8812,20.8812,6000.0
2005-01-13 10:30:00,25.02,25.02,25.02,25.02,4800.0,20.8812,20.8812,20.8812,20.8812,4800.0
2005-01-13 10:40:00,25.02,25.02,24.98,25.0,6800.0,20.8812,20.8812,20.8478,20.8645,6800.0
2005-01-13 10:50:00,25.0,25.0,25.0,25.0,7200.0,20.8645,20.8645,20.8645,20.8645,7200.0
2005-01-13 11:00:00,25.0,25.0,24.98,24.98,7800.0,20.8645,20.8645,20.8478,20.8478,7800.0
2005-01-13 11:10:00,24.98,24.98,24.98,24.98,15400.0,20.8478,20.8478,20.8478,20.8478,15400.0
2005-01-13 11:20:00,25.0,25.0,24.98,24.99,4800.0,20.8645,20.8645,20.8478,20.8562,4800.0
2005-01-13 11:30:00,24.99,25.0,24.99,24.99,5400.0,20.8562,20.8645,20.8562,20.8562,5400.0
2005-01-13 11:40:00,24.99,24.99,24.97,24.97,3000.0,20.8562,20.8562,20.8395,20.8395,3000.0
2005-01-13 11:50:00,24.97,24.98,24.97,24.98,4600.0,20.8395,20.8478,20.8395,20.8478,4600.0
2005-01-13 12:00:00,24.98,24.98,24.93,24.96,15800.0,20.8478,20.8478,20.8061,20.8311,15800.0
2005-01-13 12:10:00,24.98,25.0,24.97,25.0,12800.0,20.8478,20.8645,20.8395,20.8645,12800.0
2005-01-13 12:20:00,25.0,25.01,25.0,25.0,11000.0,20.8645,20.8729,20.8645,20.8645,11000.0
2005-01-13 12:30:00,25.0,25.0,25.0,25.0,2400.0,20.8645,20.8645,20.8645,20.8645,2400.0
2005-01-13 12:40:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2005-01-13 12:50:00,25.0,25.0,24.98,24.98,2600.0,20.8645,20.8645,20.8478,20.8478,2600.0
2005-01-13 13:00:00,24.98,25.0,24.98,25.0,25000.0,20.8478,20.8645,20.8478,20.8645,25000.0
2005-01-13 13:10:00,25.0,25.0,25.0,25.0,600.0,20.8645,20.8645,20.8645,20.8645,600.0
2005-01-13 13:20:00,25.0,25.0,25.0,25.0,13600.0,20.8645,20.8645,20.8645,20.8645,13600.0
2005-01-13 13:30:00,25.0,25.02,25.0,25.02,4600.0,20.8645,20.8812,20.8645,20.8812,4600.0
2005-01-13 13:40:00,25.02,25.02,25.02,25.02,600.0,20.8812,20.8812,20.8812,20.8812,600.0
2005-01-13 13:50:00,25.02,25.02,25.0,25.0,2600.0,20.8812,20.8812,20.8645,20.8645,2600.0
2005-01-13 14:00:00,25.01,25.01,25.0,25.0,4600.0,20.8729,20.8729,20.8645,20.8645,4600.0
2005-01-13 14:10:00,25.0,25.0,25.0,25.0,2000.0,20.8645,20.8645,20.8645,20.8645,2000.0
2005-01-13 14:20:00,25.0,25.0,25.0,25.0,35600.0,20.8645,20.8645,20.8645,20.8645,35600.0
2005-01-13 14:30:00,25.0,25.0,25.0,25.0,4200.0,20.8645,20.8645,20.8645,20.8645,4200.0
2005-01-13 14:40:00,25.0,25.0,25.0,25.0,7000.0,20.8645,20.8645,20.8645,20.8645,7000.0
2005-01-13 14:50:00,25.0,25.0,25.0,25.0,1000.0,20.8645,20.8645,20.8645,20.8645,1000.0
2005-01-13 15:00:00,25.0,25.0,24.93,24.98,15000.0,20.8645,20.8645,20.8061,20.8478,15000.0
2005-01-13 15:10:00,24.98,24.99,24.98,24.99,6400.0,20.8478,20.8562,20.8478,20.8562,6400.0
2005-01-13 15:20:00,24.99,24.99,24.97,24.98,6400.0,20.8562,20.8562,20.8395,20.8478,6400.0
2005-01-13 15:30:00,24.98,24.98,24.93,24.94,3400.0,20.8478,20.8478,20.8061,20.8144,3400.0
2005-01-13 15:40:00,24.94,24.94,24.9,24.9,7200.0,20.8144,20.8144,20.7811,20.7811,7200.0
2005-01-13 15:50:00,24.9,24.92,24.87,24.89,13800.0,20.7811,20.7978,20.756,20.7727,13800.0
2005-01-14 09:30:00,24.84,24.88,24.84,24.88,5600.0,20.731,20.7644,20.731,20.7644,5600.0
2005-01-14 09:40:00,24.88,24.88,24.88,24.88,2000.0,20.7644,20.7644,20.7644,20.7644,2000.0
2005-01-14 09:50:00,24.86,24.87,24.81,24.81,19600.0,20.7477,20.756,20.7059,20.7059,19600.0
2005-01-14 10:00:00,24.81,24.85,24.81,24.83,24400.0,20.7059,20.7393,20.7059,20.7226,24400.0
2005-01-14 10:10:00,24.83,24.85,24.83,24.85,10200.0,20.7226,20.7393,20.7226,20.7393,10200.0
2005-01-14 10:20:00,24.85,24.85,24.85,24.85,7600.0,20.7393,20.7393,20.7393,20.7393,7600.0
2005-01-14 10:30:00,24.85,24.86,24.85,24.86,24400.0,20.7393,20.7477,20.7393,20.7477,24400.0
2005-01-14 10:40:00,24.86,24.87,24.86,24.87,13800.0,20.7477,20.756,20.7477,20.756,13800.0
2005-01-14 10:50:00,24.87,24.95,24.87,24.93,17000.0,20.756,20.8228,20.756,20.8061,17000.0
2005-01-14 11:00:00,24.93,24.93,24.91,24.91,2000.0,20.8061,20.8061,20.7894,20.7894,2000.0
2005-01-14 11:10:00,24.91,24.91,24.87,24.88,3200.0,20.7894,20.7894,20.756,20.7644,3200.0
2005-01-14 11:20:00,24.88,24.88,24.84,24.84,5400.0,20.7644,20.7644,20.731,20.731,5400.0
2005-01-14 11:30:00,24.83,24.83,24.82,24.82,4000.0,20.7226,20.7226,20.7143,20.7143,4000.0
2005-01-14 11:40:00,24.82,24.83,24.8,24.83,5800.0,20.7143,20.7226,20.6976,20.7226,5800.0
2005-01-14 11:50:00,24.83,24.9,24.83,24.9,9600.0,20.7226,20.7811,20.7226,20.7811,9600.0
2005-01-14 12:00:00,24.9,24.91,24.85,24.85,13200.0,20.7811,20.7894,20.7393,20.7393,13200.0
2005-01-14 12:10:00,24.85,24.85,24.81,24.83,3600.0,20.7393,20.7393,20.7059,20.7226,3600.0
2005-01-14 12:20:00,24.83,24.83,24.82,24.82,4200.0,20.7226,20.7226,20.7143,20.7143,4200.0
2005-01-14 12:30:00,24.82,24.85,24.81,24.82,11800.0,20.7143,20.7393,20.7059,20.7143,11800.0
2005-01-14 12:40:00,24.81,24.81,24.81,24.81,1200.0,20.7059,20.7059,20.7059,20.7059,1200.0
2005-01-14 12:50:00,24.82,24.82,24.81,24.81,2000.0,20.7143,20.7143,20.7059,20.7059,2000.0
2005-01-14 13:00:00,24.82,24.82,24.75,24.79,8600.0,20.7143,20.7143,20.6559,20.6893,8600.0
2005-01-14 13:10:00,24.78,24.79,24.76,24.77,2400.0,20.6809,20.6893,20.6642,20.6726,2400.0
2005-01-14 13:20:00,24.77,24.79,24.77,24.79,1800.0,20.6726,20.6893,20.6726,20.6893,1800.0
2005-01-14 13:30:00,24.79,24.81,24.79,24.8,4400.0,20.6893,20.7059,20.6893,20.6976,4400.0
2005-01-14 13:40:00,24.79,24.81,24.79,24.81,4000.0,20.6893,20.7059,20.6893,20.7059,4000.0
2005-01-14 13:50:00,24.81,24.81,24.81,24.81,1000.0,20.7059,20.7059,20.7059,20.7059,1000.0
2005-01-14 14:00:00,24.81,24.85,24.81,24.85,2400.0,20.7059,20.7393,20.7059,20.7393,2400.0
2005-01-14 14:10:00,24.84,24.85,24.83,24.85,7800.0,20.731,20.7393,20.7226,20.7393,7800.0
2005-01-14 14:20:00,24.85,24.85,24.85,24.85,42200.0,20.7393,20.7393,20.7393,20.7393,42200.0
2005-01-14 14:30:00,24.85,24.86,24.85,24.86,2400.0,20.7393,20.7477,20.7393,20.7477,2400.0
2005-01-14 14:40:00,24.86,24.89,24.85,24.86,5800.0,20.7477,20.7727,20.7393,20.7477,5800.0
2005-01-14 14:50:00,24.86,24.86,24.86,24.86,12600.0,20.7477,20.7477,20.7477,20.7477,12600.0
2005-01-14 15:00:00,24.86,24.86,24.86,24.86,3800.0,20.7477,20.7477,20.7477,20.7477,3800.0
2005-01-14 15:10:00,24.86,24.89,24.86,24.87,17600.0,20.7477,20.7727,20.7477,20.756,17600.0
2005-01-14 15:20:00,24.87,24.9,24.86,24.9,3800.0,20.756,20.7811,20.7477,20.7811,3800.0
2005-01-14 15:30:00,24.9,24.93,24.9,24.93,10200.0,20.7811,20.8061,20.7811,20.8061,10200.0
2005-01-14 15:40:00,24.96,24.98,24.93,24.95,26200.0,20.8311,20.8478,20.8061,20.8228,26200.0
2005-01-14 15:50:00,24.95,25.0,24.95,24.98,31400.0,20.8228,20.8645,20.8228,20.8478,31400.0
2005-01-18 09:30:00,24.53,24.61,24.5,24.6,28600.0,20.4723,20.539,20.4472,20.5307,28600.0
2005-01-18 09:40:00,24.6,24.73,24.6,24.68,9400.0,20.5307,20.6392,20.5307,20.5975,9400.0
2005-01-18 09:50:00,24.7,24.73,24.7,24.71,18400.0,20.6141,20.6392,20.6141,20.6225,18400.0
2005-01-18 10:00:00,24.72,24.8,24.72,24.79,18600.0,20.6308,20.6976,20.6308,20.6893,18600.0
2005-01-18 10:10:00,24.8,24.87,24.78,24.8,48200.0,20.6976,20.756,20.6809,20.6976,48200.0
2005-01-18 10:20:00,24.8,24.8,24.75,24.79,12400.0,20.6976,20.6976,20.6559,20.6893,12400.0
2005-01-18 10:30:00,24.8,24.86,24.8,24.86,5000.0,20.6976,20.7477,20.6976,20.7477,5000.0
2005-01-18 10:40:00,24.87,24.91,24.87,24.91,3600.0,20.756,20.7894,20.756,20.7894,3600.0
2005-01-18 10:50:00,24.91,24.91,24.83,24.85,5800.0,20.7894,20.7894,20.7226,20.7393,5800.0
2005-01-18 11:00:00,24.85,24.89,24.83,24.84,7600.0,20.7393,20.7727,20.7226,20.731,7600.0
2005-01-18 11:10:00,24.85,24.89,24.85,24.89,2800.0,20.7393,20.7727,20.7393,20.7727,2800.0
2005-01-18 11:20:00,24.89,24.89,24.88,24.88,4600.0,20.7727,20.7727,20.7644,20.7644,4600.0
2005-01-18 11:30:00,24.89,24.92,24.88,24.91,4400.0,20.7727,20.7978,20.7644,20.7894,4400.0
2005-01-18 11:40:00,24.91,24.93,24.91,24.93,2400.0,20.7894,20.8061,20.7894,20.8061,2400.0
2005-01-18 11:50:00,24.92,24.99,24.92,24.99,4800.0,20.7978,20.8562,20.7978,20.8562,4800.0
2005-01-18 12:00:00,24.99,24.99,24.98,24.99,4200.0,20.8562,20.8562,20.8478,20.8562,4200.0
2005-01-18 12:10:00,25.0,25.03,25.0,25.03,12800.0,20.8645,20.8896,20.8645,20.8896,12800.0
2005-01-18 12:20:00,25.03,25.03,25.02,25.02,2200.0,20.8896,20.8896,20.8812,20.8812,2200.0
2005-01-18 12:30:00,25.02,25.02,25.0,25.0,4400.0,20.8812,20.8812,20.8645,20.8645,4400.0
2005-01-18 12:40:00,25.0,25.0,25.0,25.0,2400.0,20.8645,20.8645,20.8645,20.8645,2400.0
2005-01-18 12:50:00,25.0,25.0,24.99,24.99,4600.0,20.8645,20.8645,20.8562,20.8562,4600.0
2005-01-18 13:00:00,25.0,25.0,24.99,24.99,10400.0,20.8645,20.8645,20.8562,20.8562,10400.0
2005-01-18 13:10:00,24.99,25.0,24.99,25.0,8200.0,20.8562,20.8645,20.8562,20.8645,8200.0
2005-01-18 13:20:00,24.99,25.0,24.95,24.95,5800.0,20.8562,20.8645,20.8228,20.8228,5800.0
2005-01-18 13:30:00,24.95,24.98,24.95,24.97,2000.0,20.8228,20.8478,20.8228,20.8395,2000.0
2005-01-18 13:40:00,24.98,24.98,24.97,24.98,5000.0,20.8478,20.8478,20.8395,20.8478,5000.0
2005-01-18 13:50:00,24.93,24.96,24.92,24.93,5000.0,20.8061,20.8311,20.7978,20.8061,5000.0
2005-01-18 14:00:00,24.91,24.96,24.91,24.91,6400.0,20.7894,20.8311,20.7894,20.7894,6400.0
2005-01-18 14:10:00,24.91,24.95,24.91,24.92,26800.0,20.7894,20.8228,20.7894,20.7978,26800.0
2005-01-18 14:20:00,24.91,24.95,24.91,24.93,7600.0,20.7894,20.8228,20.7894,20.8061,7600.0
2005-01-18 14:30:00,24.93,24.94,24.9,24.9,6400.0,20.8061,20.8144,20.7811,20.7811,6400.0
2005-01-18 14:40:00,24.9,24.93,24.9,24.93,6400.0,20.7811,20.8061,20.7811,20.8061,6400.0
2005-01-18 14:50:00,24.93,24.94,24.92,24.92,4400.0,20.8061,20.8144,20.7978,20.7978,4400.0
2005-01-18 15:00:00,24.92,24.94,24.92,24.93,9400.0,20.7978,20.8144,20.7978,20.8061,9400.0
2005-01-18 15:10:00,24.94,24.94,24.89,24.9,12200.0,20.8144,20.8144,20.7727,20.7811,12200.0
2005-01-18 15:20:00,24.9,24.95,24.9,24.94,10400.0,20.7811,20.8228,20.7811,20.8144,10400.0
2005-01-18 15:30:00,24.95,24.95,24.88,24.89,20200.0,20.8228,20.8228,20.7644,20.7727,20200.0
2005-01-18 15:40:00,24.92,24.93,24.91,24.93,13400.0,20.7978,20.8061,20.7894,20.8061,13400.0
2005-01-18 15:50:00,24.93,24.93,24.88,24.91,22400.0,20.8061,20.8061,20.7644,20.7894,22400.0
2005-01-19 09:30:00,24.81,24.95,24.81,24.95,11600.0,20.7059,20.8228,20.7059,20.8228,11600.0
2005-01-19 09:40:00,24.95,24.97,24.95,24.96,6600.0,20.8228,20.8395,20.8228,20.8311,6600.0
2005-01-19 09:50:00,24.96,24.96,24.93,24.93,2800.0,20.8311,20.8311,20.8061,20.8061,2800.0
2005-01-19 10:00:00,24.94,24.94,24.93,24.93,5000.0,20.8144,20.8144,20.8061,20.8061,5000.0
2005-01-19 10:10:00,24.93,24.93,24.93,24.93,1000.0,20.8061,20.8061,20.8061,20.8061,1000.0
2005-01-19 10:20:00,24.92,24.93,24.92,24.93,2600.0,20.7978,20.8061,20.7978,20.8061,2600.0
2005-01-19 10:30:00,24.93,24.93,24.93,24.93,1400.0,20.8061,20.8061,20.8061,20.8061,1400.0
2005-01-19 10:40:00,24.93,24.93,24.93,24.93,2800.0,20.8061,20.8061,20.8061,20.8061,2800.0
2005-01-19 10:50:00,24.93,24.93,24.9,24.9,1200.0,20.8061,20.8061,20.7811,20.7811,1200.0
2005-01-19 11:00:00,24.9,24.91,24.87,24.88,16800.0,20.7811,20.7894,20.756,20.7644,16800.0
2005-01-19 11:10:00,24.9,24.93,24.9,24.91,8600.0,20.7811,20.8061,20.7811,20.7894,8600.0
2005-01-19 11:20:00,24.88,24.88,24.88,24.88,200.0,20.7644,20.7644,20.7644,20.7644,200.0
2005-01-19 11:30:00,24.89,24.92,24.89,24.91,1000.0,20.7727,20.7978,20.7727,20.7894,1000.0
2005-01-19 11:40:00,24.91,24.92,24.86,24.86,8000.0,20.7894,20.7978,20.7477,20.7477,8000.0
2005-01-19 11:50:00,24.86,24.9,24.86,24.9,5400.0,20.7477,20.7811,20.7477,20.7811,5400.0
2005-01-19 12:00:00,24.9,24.9,24.87,24.89,2200.0,20.7811,20.7811,20.756,20.7727,2200.0
2005-01-19 12:10:00,24.89,24.89,24.88,24.88,3200.0,20.7727,20.7727,20.7644,20.7644,3200.0
2005-01-19 12:20:00,24.88,24.88,24.85,24.85,15800.0,20.7644,20.7644,20.7393,20.7393,15800.0
2005-01-19 12:30:00,24.86,24.94,24.86,24.94,7800.0,20.7477,20.8144,20.7477,20.8144,7800.0
2005-01-19 12:40:00,24.93,24.93,24.93,24.93,1800.0,20.8061,20.8061,20.8061,20.8061,1800.0
2005-01-19 12:50:00,24.93,24.95,24.93,24.95,6200.0,20.8061,20.8228,20.8061,20.8228,6200.0
2005-01-19 13:00:00,24.95,24.95,24.94,24.95,3200.0,20.8228,20.8228,20.8144,20.8228,3200.0
2005-01-19 13:10:00,24.95,24.95,24.95,24.95,2000.0,20.8228,20.8228,20.8228,20.8228,2000.0
2005-01-19 13:20:00,24.95,24.96,24.95,24.95,11200.0,20.8228,20.8311,20.8228,20.8228,11200.0
2005-01-19 13:30:00,24.95,24.95,24.95,24.95,6800.0,20.8228,20.8228,20.8228,20.8228,6800.0
2005-01-19 13:40:00,24.95,24.95,24.94,24.95,7000.0,20.8228,20.8228,20.8144,20.8228,7000.0
2005-01-19 13:50:00,24.95,24.95,24.95,24.95,2400.0,20.8228,20.8228,20.8228,20.8228,2400.0
2005-01-19 14:00:00,24.96,24.97,24.96,24.96,1800.0,20.8311,20.8395,20.8311,20.8311,1800.0
2005-01-19 14:10:00,24.96,24.96,24.96,24.96,5800.0,20.8311,20.8311,20.8311,20.8311,5800.0
2005-01-19 14:20:00,24.96,24.96,24.96,24.96,3600.0,20.8311,20.8311,20.8311,20.8311,3600.0
2005-01-19 14:30:00,24.97,24.98,24.95,24.97,10600.0,20.8395,20.8478,20.8228,20.8395,10600.0
2005-01-19 14:40:00,24.96,24.97,24.96,24.96,1600.0,20.8311,20.8395,20.8311,20.8311,1600.0
2005-01-19 14:50:00,24.96,24.96,24.95,24.95,4400.0,20.8311,20.8311,20.8228,20.8228,4400.0
2005-01-19 15:00:00,24.95,24.95,24.95,24.95,7800.0,20.8228,20.8228,20.8228,20.8228,7800.0
2005-01-19 15:10:00,24.95,24.97,24.94,24.97,8600.0,20.8228,20.8395,20.8144,20.8395,8600.0
2005-01-19 15:20:00,24.97,24.97,24.88,24.94,18400.0,20.8395,20.8395,20.7644,20.8144,18400.0
2005-01-19 15:30:00,24.95,24.96,24.95,24.95,6600.0,20.8228,20.8311,20.8228,20.8228,6600.0
2005-01-19 15:40:00,24.95,24.95,24.89,24.9,6200.0,20.8228,20.8228,20.7727,20.7811,6200.0
2005-01-19 15:50:00,24.9,24.93,24.9,24.93,5600.0,20.7811,20.8061,20.7811,20.8061,5600.0
2005-01-20 09:30:00,24.78,24.83,24.75,24.81,28200.0,20.6809,20.7226,20.6559,20.7059,28200.0
2005-01-20 09:40:00,24.8,24.85,24.8,24.84,4800.0,20.6976,20.7393,20.6976,20.731,4800.0
2005-01-20 09:50:00,24.86,24.98,24.86,24.97,10800.0,20.7477,20.8478,20.7477,20.8395,10800.0
2005-01-20 10:00:00,24.97,24.97,24.87,24.94,20000.0,20.8395,20.8395,20.756,20.8144,20000.0
2005-01-20 10:10:00,24.95,25.0,24.95,24.98,19800.0,20.8228,20.8645,20.8228,20.8478,19800.0
2005-01-20 10:20:00,24.99,25.09,24.97,24.97,29200.0,20.8562,20.9396,20.8395,20.8395,29200.0
2005-01-20 10:30:00,24.98,25.02,24.97,25.02,9600.0,20.8478,20.8812,20.8395,20.8812,9600.0
2005-01-20 10:40:00,25.02,25.06,25.02,25.05,14600.0,20.8812,20.9146,20.8812,20.9062,14600.0
2005-01-20 10:50:00,25.03,25.06,25.01,25.04,5000.0,20.8896,20.9146,20.8729,20.8979,5000.0
2005-01-20 11:00:00,25.05,25.15,25.05,25.15,8600.0,20.9062,20.9897,20.9062,20.9897,8600.0
2005-01-20 11:10:00,25.15,25.16,25.15,25.16,8600.0,20.9897,20.9981,20.9897,20.9981,8600.0
2005-01-20 11:20:00,25.13,25.13,25.07,25.1,6600.0,20.973,20.973,20.9229,20.948,6600.0
2005-01-20 11:30:00,25.1,25.15,25.1,25.15,2000.0,20.948,20.9897,20.948,20.9897,2000.0
2005-01-20 11:40:00,25.17,25.25,25.17,25.25,9200.0,21.0064,21.0732,21.0064,21.0732,9200.0
2005-01-20 11:50:00,25.25,25.35,25.25,25.32,22800.0,21.0732,21.1566,21.0732,21.1316,22800.0
2005-01-20 12:00:00,25.32,25.32,25.27,25.27,4200.0,21.1316,21.1316,21.0899,21.0899,4200.0
2005-01-20 12:10:00,25.27,25.27,25.25,25.27,3600.0,21.0899,21.0899,21.0732,21.0899,3600.0
2005-01-20 12:20:00,25.27,25.29,25.27,25.28,7800.0,21.0899,21.1065,21.0899,21.0982,7800.0
2005-01-20 12:30:00,25.29,25.29,25.27,25.27,2200.0,21.1065,21.1065,21.0899,21.0899,2200.0
2005-01-20 12:40:00,25.27,25.32,25.25,25.25,13400.0,21.0899,21.1316,21.0732,21.0732,13400.0
2005-01-20 12:50:00,25.25,25.25,25.23,25.24,8200.0,21.0732,21.0732,21.0565,21.0648,8200.0
2005-01-20 13:00:00,25.24,25.25,25.23,25.25,3000.0,21.0648,21.0732,21.0565,21.0732,3000.0
2005-01-20 13:10:00,25.25,25.25,25.15,25.15,5600.0,21.0732,21.0732,20.9897,20.9897,5600.0
2005-01-20 13:20:00,25.14,25.14,25.11,25.11,3000.0,20.9814,20.9814,20.9563,20.9563,3000.0
2005-01-20 13:30:00,25.11,25.16,25.09,25.16,8200.0,20.9563,20.9981,20.9396,20.9981,8200.0
2005-01-20 13:40:00,25.16,25.16,25.15,25.16,6000.0,20.9981,20.9981,20.9897,20.9981,6000.0
2005-01-20 13:50:00,25.16,25.16,25.06,25.09,7800.0,20.9981,20.9981,20.9146,20.9396,7800.0
2005-01-20 14:00:00,25.09,25.11,25.09,25.11,5200.0,20.9396,20.9563,20.9396,20.9563,5200.0
2005-01-20 14:10:00,25.11,25.18,25.11,25.16,5400.0,20.9563,21.0147,20.9563,20.9981,5400.0
2005-01-20 14:20:00,25.18,25.21,25.18,25.21,4000.0,21.0147,21.0398,21.0147,21.0398,4000.0
2005-01-20 14:30:00,25.21,25.24,25.21,25.23,6800.0,21.0398,21.0648,21.0398,21.0565,6800.0
2005-01-20 14:40:00,25.23,25.25,25.19,25.25,10000.0,21.0565,21.0732,21.0231,21.0732,10000.0
2005-01-20 14:50:00,25.25,25.25,25.2,25.24,6400.0,21.0732,21.0732,21.0314,21.0648,6400.0
2005-01-20 15:00:00,25.24,25.25,25.2,25.21,12000.0,21.0648,21.0732,21.0314,21.0398,12000.0
2005-01-20 15:10:00,25.21,25.3,25.21,25.3,10800.0,21.0398,21.1149,21.0398,21.1149,10800.0
2005-01-20 15:20:00,25.3,25.3,25.27,25.29,17000.0,21.1149,21.1149,21.0899,21.1065,17000.0
2005-01-20 15:30:00,25.3,25.36,25.3,25.32,33800.0,21.1149,21.165,21.1149,21.1316,33800.0
2005-01-20 15:40:00,25.33,25.35,25.27,25.27,20800.0,21.1399,21.1566,21.0899,21.0899,20800.0
2005-01-20 15:50:00,25.27,25.28,25.27,25.28,28400.0,21.0899,21.0982,21.0899,21.0982,28400.0
2005-01-21 09:30:00,25.28,25.6,25.28,25.53,26800.0,21.0982,21.3653,21.0982,21.3068,26800.0
2005-01-21 09:40:00,25.53,25.53,25.5,25.5,7800.0,21.3068,21.3068,21.2818,21.2818,7800.0
2005-01-21 09:50:00,25.5,25.5,25.46,25.49,6800.0,21.2818,21.2818,21.2484,21.2735,6800.0
2005-01-21 10:00:00,25.5,25.55,25.5,25.53,12400.0,21.2818,21.3235,21.2818,21.3068,12400.0
2005-01-21 10:10:00,25.53,25.53,25.5,25.5,3800.0,21.3068,21.3068,21.2818,21.2818,3800.0
2005-01-21 10:20:00,25.5,25.58,25.5,25.58,10800.0,21.2818,21.3486,21.2818,21.3486,10800.0
2005-01-21 10:30:00,25.58,25.61,25.57,25.61,11200.0,21.3486,21.3736,21.3402,21.3736,11200.0
2005-01-21 10:40:00,25.61,25.65,25.61,25.64,6600.0,21.3736,21.407,21.3736,21.3987,6600.0
2005-01-21 10:50:00,25.65,25.71,25.65,25.71,11000.0,21.407,21.4571,21.407,21.4571,11000.0
2005-01-21 11:00:00,25.71,25.74,25.7,25.73,13600.0,21.4571,21.4821,21.4487,21.4738,13600.0
2005-01-21 11:10:00,25.74,25.85,25.73,25.85,23200.0,21.4821,21.5739,21.4738,21.5739,23200.0
2005-01-21 11:20:00,25.85,25.86,25.81,25.86,19200.0,21.5739,21.5823,21.5405,21.5823,19200.0
2005-01-21 11:30:00,25.88,25.93,25.86,25.88,23800.0,21.5989,21.6407,21.5823,21.5989,23800.0
2005-01-21 11:40:00,25.88,25.92,25.88,25.9,18400.0,21.5989,21.6323,21.5989,21.6156,18400.0
2005-01-21 11:50:00,25.91,25.95,25.91,25.92,17600.0,21.624,21.6574,21.624,21.6323,17600.0
2005-01-21 12:00:00,25.93,25.93,25.82,25.82,16000.0,21.6407,21.6407,21.5489,21.5489,16000.0
2005-01-21 12:10:00,25.83,25.83,25.8,25.82,17800.0,21.5572,21.5572,21.5322,21.5489,17800.0
2005-01-21 12:20:00,25.82,25.84,25.81,25.84,5000.0,21.5489,21.5656,21.5405,21.5656,5000.0
2005-01-21 12:30:00,25.84,25.84,25.84,25.84,600.0,21.5656,21.5656,21.5656,21.5656,600.0
2005-01-21 12:40:00,25.84,25.85,25.84,25.85,5200.0,21.5656,21.5739,21.5656,21.5739,5200.0
2005-01-21 12:50:00,25.87,25.9,25.86,25.9,7200.0,21.5906,21.6156,21.5823,21.6156,7200.0
2005-01-21 13:00:00,25.91,25.95,25.91,25.95,17800.0,21.624,21.6574,21.624,21.6574,17800.0
2005-01-21 13:10:00,25.95,25.95,25.93,25.94,6600.0,21.6574,21.6574,21.6407,21.649,6600.0
2005-01-21 13:20:00,25.94,25.95,25.93,25.93,7800.0,21.649,21.6574,21.6407,21.6407,7800.0
2005-01-21 13:30:00,25.93,25.93,25.93,25.93,1800.0,21.6407,21.6407,21.6407,21.6407,1800.0
2005-01-21 13:40:00,25.93,25.97,25.93,25.93,38000.0,21.6407,21.6741,21.6407,21.6407,38000.0
2005-01-21 13:50:00,25.92,25.93,25.89,25.93,11000.0,21.6323,21.6407,21.6073,21.6407,11000.0
2005-01-21 14:00:00,25.93,25.93,25.91,25.91,9400.0,21.6407,21.6407,21.624,21.624,9400.0
2005-01-21 14:10:00,25.92,25.92,25.9,25.9,10000.0,21.6323,21.6323,21.6156,21.6156,10000.0
2005-01-21 14:20:00,25.9,25.91,25.89,25.91,12800.0,21.6156,21.624,21.6073,21.624,12800.0
2005-01-21 14:30:00,25.91,25.92,25.9,25.91,7000.0,21.624,21.6323,21.6156,21.624,7000.0
2005-01-21 14:40:00,25.91,25.91,25.88,25.88,19600.0,21.624,21.624,21.5989,21.5989,19600.0
2005-01-21 14:50:00,25.88,25.89,25.82,25.82,29000.0,21.5989,21.6073,21.5489,21.5489,29000.0
2005-01-21 15:00:00,25.83,25.83,25.78,25.79,33800.0,21.5572,21.5572,21.5155,21.5238,33800.0
2005-01-21 15:10:00,25.79,25.86,25.79,25.81,46800.0,21.5238,21.5823,21.5238,21.5405,46800.0
2005-01-21 15:20:00,25.81,25.83,25.78,25.83,46400.0,21.5405,21.5572,21.5155,21.5572,46400.0
2005-01-21 15:30:00,25.83,25.84,25.79,25.8,31800.0,21.5572,21.5656,21.5238,21.5322,31800.0
2005-01-21 15:40:00,25.8,25.81,25.72,25.72,35600.0,21.5322,21.5405,21.4654,21.4654,35600.0
2005-01-21 15:50:00,25.73,25.78,25.72,25.75,86400.0,21.4738,21.5155,21.4654,21.4905,86400.0
2005-01-24 09:30:00,25.28,25.5,25.25,25.5,36200.0,21.0982,21.2818,21.0732,21.2818,36200.0
2005-01-24 09:40:00,25.53,25.55,25.49,25.49,7000.0,21.3068,21.3235,21.2735,21.2735,7000.0
2005-01-24 09:50:00,25.48,25.48,25.31,25.35,8800.0,21.2651,21.2651,21.1232,21.1566,8800.0
2005-01-24 10:00:00,25.32,25.36,25.32,25.35,13800.0,21.1316,21.165,21.1316,21.1566,13800.0
2005-01-24 10:10:00,25.35,25.42,25.35,25.42,6600.0,21.1566,21.215,21.1566,21.215,6600.0
2005-01-24 10:20:00,25.45,25.47,25.39,25.42,4600.0,21.2401,21.2568,21.19,21.215,4600.0
2005-01-24 10:30:00,25.42,25.48,25.42,25.48,3600.0,21.215,21.2651,21.215,21.2651,3600.0
2005-01-24 10:40:00,25.48,25.48,25.39,25.42,16600.0,21.2651,21.2651,21.19,21.215,16600.0
2005-01-24 10:50:00,25.42,25.42,25.42,25.42,0.0,21.215,21.215,21.215,21.215,0.0
2005-01-24 11:00:00,25.42,25.42,25.4,25.4,1400.0,21.215,21.215,21.1984,21.1984,1400.0
2005-01-24 11:10:00,25.39,25.39,25.33,25.33,6000.0,21.19,21.19,21.1399,21.1399,6000.0
2005-01-24 11:20:00,25.34,25.42,25.34,25.42,7400.0,21.1483,21.215,21.1483,21.215,7400.0
2005-01-24 11:30:00,25.41,25.42,25.41,25.41,1200.0,21.2067,21.215,21.2067,21.2067,1200.0
2005-01-24 11:40:00,25.41,25.43,25.41,25.43,1400.0,21.2067,21.2234,21.2067,21.2234,1400.0
2005-01-24 11:50:00,25.43,25.43,25.42,25.43,3800.0,21.2234,21.2234,21.215,21.2234,3800.0
2005-01-24 12:00:00,25.43,25.45,25.43,25.44,5400.0,21.2234,21.2401,21.2234,21.2317,5400.0
2005-01-24 12:10:00,25.45,25.45,25.43,25.44,2600.0,21.2401,21.2401,21.2234,21.2317,2600.0
2005-01-24 12:20:00,25.43,25.44,25.43,25.44,1400.0,21.2234,21.2317,21.2234,21.2317,1400.0
2005-01-24 12:30:00,25.43,25.44,25.43,25.43,1000.0,21.2234,21.2317,21.2234,21.2234,1000.0
2005-01-24 12:40:00,25.43,25.44,25.43,25.44,1400.0,21.2234,21.2317,21.2234,21.2317,1400.0
2005-01-24 12:50:00,25.44,25.44,25.44,25.44,2200.0,21.2317,21.2317,21.2317,21.2317,2200.0
2005-01-24 13:00:00,25.44,25.45,25.44,25.45,5800.0,21.2317,21.2401,21.2317,21.2401,5800.0
2005-01-24 13:10:00,25.45,25.45,25.45,25.45,2000.0,21.2401,21.2401,21.2401,21.2401,2000.0
2005-01-24 13:20:00,25.45,25.48,25.45,25.48,6600.0,21.2401,21.2651,21.2401,21.2651,6600.0
2005-01-24 13:30:00,25.48,25.49,25.48,25.49,1600.0,21.2651,21.2735,21.2651,21.2735,1600.0
2005-01-24 13:40:00,25.49,25.49,25.36,25.36,6600.0,21.2735,21.2735,21.165,21.165,6600.0
2005-01-24 13:50:00,25.36,25.39,25.35,25.39,4800.0,21.165,21.19,21.1566,21.19,4800.0
2005-01-24 14:00:00,25.39,25.4,25.39,25.39,3200.0,21.19,21.1984,21.19,21.19,3200.0
2005-01-24 14:10:00,25.4,25.4,25.4,25.4,600.0,21.1984,21.1984,21.1984,21.1984,600.0
2005-01-24 14:20:00,25.4,25.45,25.4,25.42,8400.0,21.1984,21.2401,21.1984,21.215,8400.0
2005-01-24 14:30:00,25.42,25.44,25.42,25.43,8800.0,21.215,21.2317,21.215,21.2234,8800.0
2005-01-24 14:40:00,25.43,25.43,25.43,25.43,7000.0,21.2234,21.2234,21.2234,21.2234,7000.0
2005-01-24 14:50:00,25.43,25.43,25.42,25.43,23200.0,21.2234,21.2234,21.215,21.2234,23200.0
2005-01-24 15:00:00,25.41,25.43,25.39,25.43,90400.0,21.2067,21.2234,21.19,21.2234,90400.0
2005-01-24 15:10:00,25.43,25.43,25.43,25.43,2800.0,21.2234,21.2234,21.2234,21.2234,2800.0
2005-01-24 15:20:00,25.43,25.43,25.4,25.43,66200.0,21.2234,21.2234,21.1984,21.2234,66200.0
2005-01-24 15:30:00,25.42,25.42,25.42,25.42,800.0,21.215,21.215,21.215,21.215,800.0
2005-01-24 15:40:00,25.42,25.42,25.38,25.4,21200.0,21.215,21.215,21.1817,21.1984,21200.0
2005-01-24 15:50:00,25.42,25.43,25.4,25.43,27400.0,21.215,21.2234,21.1984,21.2234,27400.0
2005-01-25 09:30:00,25.38,25.38,25.38,25.38,1800.0,21.1817,21.1817,21.1817,21.1817,1800.0
2005-01-25 09:40:00,25.35,25.47,25.35,25.36,5800.0,21.1566,21.2568,21.1566,21.165,5800.0
2005-01-25 09:50:00,25.36,25.45,25.35,25.43,11600.0,21.165,21.2401,21.1566,21.2234,11600.0
2005-01-25 10:00:00,25.5,25.57,25.46,25.57,8000.0,21.2818,21.3402,21.2484,21.3402,8000.0
2005-01-25 10:10:00,25.57,25.63,25.56,25.63,11200.0,21.3402,21.3903,21.3319,21.3903,11200.0
2005-01-25 10:20:00,25.57,25.64,25.56,25.58,13200.0,21.3402,21.3987,21.3319,21.3486,13200.0
2005-01-25 10:30:00,25.57,25.64,25.57,25.58,7000.0,21.3402,21.3987,21.3402,21.3486,7000.0
2005-01-25 10:40:00,25.58,25.64,25.58,25.64,6600.0,21.3486,21.3987,21.3486,21.3987,6600.0
2005-01-25 10:50:00,25.63,25.63,25.61,25.61,9600.0,21.3903,21.3903,21.3736,21.3736,9600.0
2005-01-25 11:00:00,25.61,25.61,25.59,25.6,4000.0,21.3736,21.3736,21.3569,21.3653,4000.0
2005-01-25 11:10:00,25.61,25.61,25.6,25.6,3200.0,21.3736,21.3736,21.3653,21.3653,3200.0
2005-01-25 11:20:00,25.6,25.6,25.6,25.6,1200.0,21.3653,21.3653,21.3653,21.3653,1200.0
2005-01-25 11:30:00,25.6,25.6,25.5,25.5,7800.0,21.3653,21.3653,21.2818,21.2818,7800.0
2005-01-25 11:40:00,25.49,25.5,25.44,25.45,3400.0,21.2735,21.2818,21.2317,21.2401,3400.0
2005-01-25 11:50:00,25.43,25.45,25.42,25.42,2800.0,21.2234,21.2401,21.215,21.215,2800.0
2005-01-25 12:00:00,25.41,25.43,25.41,25.43,3400.0,21.2067,21.2234,21.2067,21.2234,3400.0
2005-01-25 12:10:00,25.43,25.43,25.32,25.38,21800.0,21.2234,21.2234,21.1316,21.1817,21800.0
2005-01-25 12:20:00,25.39,25.39,25.32,25.39,3800.0,21.19,21.19,21.1316,21.19,3800.0
2005-01-25 12:30:00,25.39,25.39,25.39,25.39,2800.0,21.19,21.19,21.19,21.19,2800.0
2005-01-25 12:40:00,25.4,25.4,25.4,25.4,2800.0,21.1984,21.1984,21.1984,21.1984,2800.0
2005-01-25 12:50:00,25.4,25.42,25.4,25.42,4200.0,21.1984,21.215,21.1984,21.215,4200.0
2005-01-25 13:00:00,25.41,25.43,25.4,25.43,2600.0,21.2067,21.2234,21.1984,21.2234,2600.0
2005-01-25 13:10:00,25.43,25.43,25.36,25.36,4400.0,21.2234,21.2234,21.165,21.165,4400.0
2005-01-25 13:20:00,25.36,25.44,25.36,25.42,8000.0,21.165,21.2317,21.165,21.215,8000.0
2005-01-25 13:30:00,25.42,25.43,25.41,25.41,3200.0,21.215,21.2234,21.2067,21.2067,3200.0
2005-01-25 13:40:00,25.41,25.48,25.41,25.46,4000.0,21.2067,21.2651,21.2067,21.2484,4000.0
2005-01-25 13:50:00,25.47,25.48,25.38,25.38,3400.0,21.2568,21.2651,21.1817,21.1817,3400.0
2005-01-25 14:00:00,25.37,25.37,25.35,25.35,3400.0,21.1733,21.1733,21.1566,21.1566,3400.0
2005-01-25 14:10:00,25.35,25.35,25.31,25.32,5400.0,21.1566,21.1566,21.1232,21.1316,5400.0
2005-01-25 14:20:00,25.32,25.33,25.32,25.32,1800.0,21.1316,21.1399,21.1316,21.1316,1800.0
2005-01-25 14:30:00,25.32,25.32,25.3,25.3,4000.0,21.1316,21.1316,21.1149,21.1149,4000.0
2005-01-25 14:40:00,25.3,25.3,25.29,25.3,2800.0,21.1149,21.1149,21.1065,21.1149,2800.0
2005-01-25 14:50:00,25.3,25.31,25.3,25.31,2200.0,21.1149,21.1232,21.1149,21.1232,2200.0
2005-01-25 15:00:00,25.32,25.32,25.32,25.32,2600.0,21.1316,21.1316,21.1316,21.1316,2600.0
2005-01-25 15:10:00,25.33,25.34,25.3,25.3,3800.0,21.1399,21.1483,21.1149,21.1149,3800.0
2005-01-25 15:20:00,25.3,25.31,25.27,25.29,2800.0,21.1149,21.1232,21.0899,21.1065,2800.0
2005-01-25 15:30:00,25.29,25.33,25.27,25.33,7600.0,21.1065,21.1399,21.0899,21.1399,7600.0
2005-01-25 15:40:00,25.32,25.32,25.32,25.32,8000.0,21.1316,21.1316,21.1316,21.1316,8000.0
2005-01-25 15:50:00,25.32,25.34,25.3,25.3,16200.0,21.1316,21.1483,21.1149,21.1149,16200.0
2005-01-26 09:30:00,25.29,25.3,25.2,25.22,6000.0,21.1065,21.1149,21.0314,21.0481,6000.0
2005-01-26 09:40:00,25.24,25.3,25.23,25.27,4200.0,21.0648,21.1149,21.0565,21.0899,4200.0
2005-01-26 09:50:00,25.29,25.35,25.29,25.35,4200.0,21.1065,21.1566,21.1065,21.1566,4200.0
2005-01-26 10:00:00,25.34,25.39,25.34,25.39,3200.0,21.1483,21.19,21.1483,21.19,3200.0
2005-01-26 10:10:00,25.36,25.38,25.36,25.36,3600.0,21.165,21.1817,21.165,21.165,3600.0
2005-01-26 10:20:00,25.36,25.38,25.35,25.35,4600.0,21.165,21.1817,21.1566,21.1566,4600.0
2005-01-26 10:30:00,25.3,25.3,25.25,25.3,10000.0,21.1149,21.1149,21.0732,21.1149,10000.0
2005-01-26 10:40:00,25.31,25.31,25.27,25.3,2600.0,21.1232,21.1232,21.0899,21.1149,2600.0
2005-01-26 10:50:00,25.3,25.3,25.29,25.29,1000.0,21.1149,21.1149,21.1065,21.1065,1000.0
2005-01-26 11:00:00,25.29,25.29,25.27,25.27,1400.0,21.1065,21.1065,21.0899,21.0899,1400.0
2005-01-26 11:10:00,25.25,25.25,25.18,25.18,3800.0,21.0732,21.0732,21.0147,21.0147,3800.0
2005-01-26 11:20:00,25.18,25.18,25.14,25.18,2600.0,21.0147,21.0147,20.9814,21.0147,2600.0
2005-01-26 11:30:00,25.18,25.2,25.18,25.18,3200.0,21.0147,21.0314,21.0147,21.0147,3200.0
2005-01-26 11:40:00,25.17,25.18,25.17,25.17,1600.0,21.0064,21.0147,21.0064,21.0064,1600.0
2005-01-26 11:50:00,25.18,25.22,25.18,25.22,1400.0,21.0147,21.0481,21.0147,21.0481,1400.0
2005-01-26 12:00:00,25.2,25.23,25.2,25.23,2400.0,21.0314,21.0565,21.0314,21.0565,2400.0
2005-01-26 12:10:00,25.23,25.24,25.23,25.23,1400.0,21.0565,21.0648,21.0565,21.0565,1400.0
2005-01-26 12:20:00,25.28,25.28,25.24,25.25,1200.0,21.0982,21.0982,21.0648,21.0732,1200.0
2005-01-26 12:30:00,25.24,25.25,25.24,25.25,1000.0,21.0648,21.0732,21.0648,21.0732,1000.0
2005-01-26 12:40:00,25.24,25.29,25.24,25.29,3600.0,21.0648,21.1065,21.0648,21.1065,3600.0
2005-01-26 12:50:00,25.28,25.35,25.25,25.31,10200.0,21.0982,21.1566,21.0732,21.1232,10200.0
2005-01-26 13:00:00,25.31,25.34,25.3,25.32,2200.0,21.1232,21.1483,21.1149,21.1316,2200.0
2005-01-26 13:10:00,25.32,25.33,25.32,25.33,2400.0,21.1316,21.1399,21.1316,21.1399,2400.0
2005-01-26 13:20:00,25.33,25.33,25.3,25.3,600.0,21.1399,21.1399,21.1149,21.1149,600.0
2005-01-26 13:30:00,25.29,25.35,25.29,25.34,3400.0,21.1065,21.1566,21.1065,21.1483,3400.0
2005-01-26 13:40:00,25.34,25.39,25.3,25.36,3200.0,21.1483,21.19,21.1149,21.165,3200.0
2005-01-26 13:50:00,25.36,25.36,25.35,25.35,1800.0,21.165,21.165,21.1566,21.1566,1800.0
2005-01-26 14:00:00,25.33,25.35,25.33,25.34,2400.0,21.1399,21.1566,21.1399,21.1483,2400.0
2005-01-26 14:10:00,25.34,25.34,25.3,25.34,2200.0,21.1483,21.1483,21.1149,21.1483,2200.0
2005-01-26 14:20:00,25.33,25.33,25.31,25.31,1400.0,21.1399,21.1399,21.1232,21.1232,1400.0
2005-01-26 14:30:00,25.3,25.3,25.3,25.3,1400.0,21.1149,21.1149,21.1149,21.1149,1400.0
2005-01-26 14:40:00,25.3,25.3,25.3,25.3,800.0,21.1149,21.1149,21.1149,21.1149,800.0
2005-01-26 14:50:00,25.3,25.33,25.28,25.31,4000.0,21.1149,21.1399,21.0982,21.1232,4000.0
2005-01-26 15:00:00,25.32,25.35,25.31,25.34,2200.0,21.1316,21.1566,21.1232,21.1483,2200.0
2005-01-26 15:10:00,25.33,25.33,25.31,25.32,4000.0,21.1399,21.1399,21.1232,21.1316,4000.0
2005-01-26 15:20:00,25.32,25.36,25.32,25.36,3000.0,21.1316,21.165,21.1316,21.165,3000.0
2005-01-26 15:30:00,25.37,25.37,25.35,25.36,9600.0,21.1733,21.1733,21.1566,21.165,9600.0
2005-01-26 15:40:00,25.36,25.5,25.36,25.5,16400.0,21.165,21.2818,21.165,21.2818,16400.0
2005-01-26 15:50:00,25.5,25.54,25.5,25.54,21000.0,21.2818,21.3152,21.2818,21.3152,21000.0
2005-01-27 09:30:00,25.45,25.48,25.44,25.48,3200.0,21.2401,21.2651,21.2317,21.2651,3200.0
2005-01-27 09:40:00,25.48,25.5,25.46,25.5,2600.0,21.2651,21.2818,21.2484,21.2818,2600.0
2005-01-27 09:50:00,25.49,25.61,25.49,25.61,4200.0,21.2735,21.3736,21.2735,21.3736,4200.0
2005-01-27 10:00:00,25.61,25.64,25.55,25.58,2800.0,21.3736,21.3987,21.3235,21.3486,2800.0
2005-01-27 10:10:00,25.58,25.58,25.55,25.55,1200.0,21.3486,21.3486,21.3235,21.3235,1200.0
2005-01-27 10:20:00,25.47,25.47,25.4,25.42,8200.0,21.2568,21.2568,21.1984,21.215,8200.0
2005-01-27 10:30:00,25.42,25.42,25.39,25.42,5000.0,21.215,21.215,21.19,21.215,5000.0
2005-01-27 10:40:00,25.45,25.56,25.45,25.5,12400.0,21.2401,21.3319,21.2401,21.2818,12400.0
2005-01-27 10:50:00,25.5,25.5,25.49,25.49,3000.0,21.2818,21.2818,21.2735,21.2735,3000.0
2005-01-27 11:00:00,25.47,25.5,25.47,25.5,1600.0,21.2568,21.2818,21.2568,21.2818,1600.0
2005-01-27 11:10:00,25.5,25.5,25.5,25.5,2200.0,21.2818,21.2818,21.2818,21.2818,2200.0
2005-01-27 11:20:00,25.48,25.48,25.43,25.43,1400.0,21.2651,21.2651,21.2234,21.2234,1400.0
2005-01-27 11:30:00,25.48,25.48,25.38,25.42,5200.0,21.2651,21.2651,21.1817,21.215,5200.0
2005-01-27 11:40:00,25.41,25.43,25.4,25.43,2600.0,21.2067,21.2234,21.1984,21.2234,2600.0
2005-01-27 11:50:00,25.43,25.43,25.4,25.43,1000.0,21.2234,21.2234,21.1984,21.2234,1000.0
2005-01-27 12:00:00,25.42,25.42,25.41,25.41,1600.0,21.215,21.215,21.2067,21.2067,1600.0
2005-01-27 12:10:00,25.41,25.41,25.37,25.4,2600.0,21.2067,21.2067,21.1733,21.1984,2600.0
2005-01-27 12:20:00,25.38,25.38,25.36,25.36,4600.0,21.1817,21.1817,21.165,21.165,4600.0
2005-01-27 12:30:00,25.39,25.4,25.36,25.36,3800.0,21.19,21.1984,21.165,21.165,3800.0
2005-01-27 12:40:00,25.38,25.4,25.38,25.4,1800.0,21.1817,21.1984,21.1817,21.1984,1800.0
2005-01-27 12:50:00,25.4,25.41,25.38,25.38,4800.0,21.1984,21.2067,21.1817,21.1817,4800.0
2005-01-27 13:00:00,25.39,25.39,25.37,25.37,2000.0,21.19,21.19,21.1733,21.1733,2000.0
2005-01-27 13:10:00,25.37,25.38,25.36,25.36,1200.0,21.1733,21.1817,21.165,21.165,1200.0
2005-01-27 13:20:00,25.36,25.36,25.35,25.36,4400.0,21.165,21.165,21.1566,21.165,4400.0
2005-01-27 13:30:00,25.36,25.36,25.35,25.35,4800.0,21.165,21.165,21.1566,21.1566,4800.0
2005-01-27 13:40:00,25.36,25.36,25.34,25.34,4600.0,21.165,21.165,21.1483,21.1483,4600.0
2005-01-27 13:50:00,25.33,25.33,25.3,25.32,1600.0,21.1399,21.1399,21.1149,21.1316,1600.0
2005-01-27 14:00:00,25.29,25.31,25.27,25.3,2800.0,21.1065,21.1232,21.0899,21.1149,2800.0
2005-01-27 14:10:00,25.3,25.33,25.28,25.33,6400.0,21.1149,21.1399,21.0982,21.1399,6400.0
2005-01-27 14:20:00,25.33,25.34,25.32,25.32,3800.0,21.1399,21.1483,21.1316,21.1316,3800.0
2005-01-27 14:30:00,25.32,25.35,25.32,25.35,3000.0,21.1316,21.1566,21.1316,21.1566,3000.0
2005-01-27 14:40:00,25.34,25.34,25.32,25.34,2800.0,21.1483,21.1483,21.1316,21.1483,2800.0
2005-01-27 14:50:00,25.34,25.37,25.33,25.36,2000.0,21.1483,21.1733,21.1399,21.165,2000.0
2005-01-27 15:00:00,25.37,25.38,25.35,25.35,3600.0,21.1733,21.1817,21.1566,21.1566,3600.0
2005-01-27 15:10:00,25.36,25.4,25.27,25.28,21200.0,21.165,21.1984,21.0899,21.0982,21200.0
2005-01-27 15:20:00,25.27,25.4,25.27,25.38,39200.0,21.0899,21.1984,21.0899,21.1817,39200.0
2005-01-27 15:30:00,25.36,25.4,25.33,25.4,69400.0,21.165,21.1984,21.1399,21.1984,69400.0
2005-01-27 15:40:00,25.39,25.42,25.38,25.41,8400.0,21.19,21.215,21.1817,21.2067,8400.0
2005-01-27 15:50:00,25.41,25.48,25.41,25.48,12200.0,21.2067,21.2651,21.2067,21.2651,12200.0
2005-01-28 09:30:00,25.42,25.42,25.42,25.42,1200.0,21.215,21.215,21.215,21.215,1200.0
2005-01-28 09:40:00,25.39,25.39,25.31,25.35,11800.0,21.19,21.19,21.1232,21.1566,11800.0
2005-01-28 09:50:00,25.38,25.39,25.3,25.34,6600.0,21.1817,21.19,21.1149,21.1483,6600.0
2005-01-28 10:00:00,25.36,25.46,25.36,25.36,3800.0,21.165,21.2484,21.165,21.165,3800.0
2005-01-28 10:10:00,25.38,25.38,25.36,25.36,5600.0,21.1817,21.1817,21.165,21.165,5600.0
2005-01-28 10:20:00,25.36,25.39,25.32,25.32,4800.0,21.165,21.19,21.1316,21.1316,4800.0
2005-01-28 10:30:00,25.33,25.35,25.28,25.28,4400.0,21.1399,21.1566,21.0982,21.0982,4400.0
2005-01-28 10:40:00,25.29,25.31,25.25,25.27,5800.0,21.1065,21.1232,21.0732,21.0899,5800.0
2005-01-28 10:50:00,25.25,25.25,25.18,25.18,6400.0,21.0732,21.0732,21.0147,21.0147,6400.0
2005-01-28 11:00:00,25.17,25.18,25.17,25.18,6000.0,21.0064,21.0147,21.0064,21.0147,6000.0
2005-01-28 11:10:00,25.16,25.16,25.0,25.13,9600.0,20.9981,20.9981,20.8645,20.973,9600.0
2005-01-28 11:20:00,25.08,25.14,25.03,25.14,10400.0,20.9313,20.9814,20.8896,20.9814,10400.0
2005-01-28 11:30:00,25.15,25.15,25.1,25.11,5400.0,20.9897,20.9897,20.948,20.9563,5400.0
2005-01-28 11:40:00,25.09,25.15,25.09,25.15,5000.0,20.9396,20.9897,20.9396,20.9897,5000.0
2005-01-28 11:50:00,25.13,25.15,25.13,25.15,2400.0,20.973,20.9897,20.973,20.9897,2400.0
2005-01-28 12:00:00,25.15,25.18,25.14,25.16,4400.0,20.9897,21.0147,20.9814,20.9981,4400.0
2005-01-28 12:10:00,25.16,25.16,25.15,25.16,22800.0,20.9981,20.9981,20.9897,20.9981,22800.0
2005-01-28 12:20:00,25.18,25.22,25.18,25.21,2400.0,21.0147,21.0481,21.0147,21.0398,2400.0
2005-01-28 12:30:00,25.22,25.25,25.22,25.24,2000.0,21.0481,21.0732,21.0481,21.0648,2000.0
2005-01-28 12:40:00,25.25,25.27,25.25,25.27,2200.0,21.0732,21.0899,21.0732,21.0899,2200.0
2005-01-28 12:50:00,25.25,25.29,25.25,25.29,2200.0,21.0732,21.1065,21.0732,21.1065,2200.0
2005-01-28 13:00:00,25.28,25.28,25.27,25.27,1800.0,21.0982,21.0982,21.0899,21.0899,1800.0
2005-01-28 13:10:00,25.24,25.24,25.24,25.24,2200.0,21.0648,21.0648,21.0648,21.0648,2200.0
2005-01-28 13:20:00,25.24,25.24,25.23,25.23,1400.0,21.0648,21.0648,21.0565,21.0565,1400.0
2005-01-28 13:30:00,25.23,25.28,25.23,25.28,4800.0,21.0565,21.0982,21.0565,21.0982,4800.0
2005-01-28 13:40:00,25.28,25.28,25.28,25.28,2000.0,21.0982,21.0982,21.0982,21.0982,2000.0
2005-01-28 13:50:00,25.33,25.33,25.27,25.27,5000.0,21.1399,21.1399,21.0899,21.0899,5000.0
2005-01-28 14:00:00,25.29,25.29,25.25,25.25,3200.0,21.1065,21.1065,21.0732,21.0732,3200.0
2005-01-28 14:10:00,25.25,25.27,25.22,25.27,3600.0,21.0732,21.0899,21.0481,21.0899,3600.0
2005-01-28 14:20:00,25.28,25.28,25.25,25.27,3400.0,21.0982,21.0982,21.0732,21.0899,3400.0
2005-01-28 14:30:00,25.28,25.33,25.28,25.3,6000.0,21.0982,21.1399,21.0982,21.1149,6000.0
2005-01-28 14:40:00,25.28,25.28,25.23,25.26,10800.0,21.0982,21.0982,21.0565,21.0815,10800.0
2005-01-28 14:50:00,25.26,25.26,25.23,25.24,3800.0,21.0815,21.0815,21.0565,21.0648,3800.0
2005-01-28 15:00:00,25.27,25.3,25.23,25.3,4600.0,21.0899,21.1149,21.0565,21.1149,4600.0
2005-01-28 15:10:00,25.3,25.33,25.27,25.32,11000.0,21.1149,21.1399,21.0899,21.1316,11000.0
2005-01-28 15:20:00,25.32,25.32,25.21,25.21,7800.0,21.1316,21.1316,21.0398,21.0398,7800.0
2005-01-28 15:30:00,25.21,25.22,25.2,25.21,12000.0,21.0398,21.0481,21.0314,21.0398,12000.0
2005-01-28 15:40:00,25.23,25.28,25.23,25.27,3400.0,21.0565,21.0982,21.0565,21.0899,3400.0
2005-01-28 15:50:00,25.26,25.27,25.2,25.25,15800.0,21.0815,21.0899,21.0314,21.0732,15800.0
2005-01-31 09:30:00,25.23,25.3,25.22,25.23,8800.0,21.0565,21.1149,21.0481,21.0565,8800.0
2005-01-31 09:40:00,25.23,25.38,25.23,25.38,6400.0,21.0565,21.1817,21.0565,21.1817,6400.0
2005-01-31 09:50:00,25.4,25.4,25.36,25.4,3400.0,21.1984,21.1984,21.165,21.1984,3400.0
2005-01-31 10:00:00,25.36,25.41,25.35,25.37,77600.0,21.165,21.2067,21.1566,21.1733,77600.0
2005-01-31 10:10:00,25.36,25.39,25.35,25.35,4600.0,21.165,21.19,21.1566,21.1566,4600.0
2005-01-31 10:20:00,25.35,25.4,25.34,25.38,3200.0,21.1566,21.1984,21.1483,21.1817,3200.0
2005-01-31 10:30:00,25.39,25.43,25.36,25.43,2400.0,21.19,21.2234,21.165,21.2234,2400.0
2005-01-31 10:40:00,25.41,25.43,25.4,25.4,2000.0,21.2067,21.2234,21.1984,21.1984,2000.0
2005-01-31 10:50:00,25.4,25.42,25.4,25.41,2600.0,21.1984,21.215,21.1984,21.2067,2600.0
2005-01-31 11:00:00,25.43,25.43,25.36,25.36,2400.0,21.2234,21.2234,21.165,21.165,2400.0
2005-01-31 11:10:00,25.37,25.41,25.37,25.41,3000.0,21.1733,21.2067,21.1733,21.2067,3000.0
2005-01-31 11:20:00,25.41,25.41,25.4,25.4,2600.0,21.2067,21.2067,21.1984,21.1984,2600.0
2005-01-31 11:30:00,25.39,25.42,25.39,25.42,2200.0,21.19,21.215,21.19,21.215,2200.0
2005-01-31 11:40:00,25.42,25.43,25.41,25.43,3800.0,21.215,21.2234,21.2067,21.2234,3800.0
2005-01-31 11:50:00,25.43,25.53,25.43,25.52,6000.0,21.2234,21.3068,21.2234,21.2985,6000.0
2005-01-31 12:00:00,25.52,25.53,25.48,25.53,19400.0,21.2985,21.3068,21.2651,21.3068,19400.0
2005-01-31 12:10:00,25.53,25.54,25.53,25.54,1200.0,21.3068,21.3152,21.3068,21.3152,1200.0
2005-01-31 12:20:00,25.52,25.55,25.48,25.55,9400.0,21.2985,21.3235,21.2651,21.3235,9400.0
2005-01-31 12:30:00,25.52,25.55,25.5,25.52,6200.0,21.2985,21.3235,21.2818,21.2985,6200.0
2005-01-31 12:40:00,25.58,25.58,25.54,25.54,1600.0,21.3486,21.3486,21.3152,21.3152,1600.0
2005-01-31 12:50:00,25.55,25.6,25.55,25.55,2600.0,21.3235,21.3653,21.3235,21.3235,2600.0
2005-01-31 13:00:00,25.56,25.56,25.53,25.54,1800.0,21.3319,21.3319,21.3068,21.3152,1800.0
2005-01-31 13:10:00,25.53,25.53,25.51,25.51,2400.0,21.3068,21.3068,21.2902,21.2902,2400.0
2005-01-31 13:20:00,25.52,25.69,25.5,25.69,26200.0,21.2985,21.4404,21.2818,21.4404,26200.0
2005-01-31 13:30:00,25.66,25.67,25.66,25.66,2200.0,21.4153,21.4237,21.4153,21.4153,2200.0
2005-01-31 13:40:00,25.66,25.66,25.58,25.58,4800.0,21.4153,21.4153,21.3486,21.3486,4800.0
2005-01-31 13:50:00,25.58,25.59,25.55,25.59,3600.0,21.3486,21.3569,21.3235,21.3569,3600.0
2005-01-31 14:00:00,25.57,25.58,25.53,25.57,4400.0,21.3402,21.3486,21.3068,21.3402,4400.0
2005-01-31 14:10:00,25.63,25.63,25.57,25.57,3600.0,21.3903,21.3903,21.3402,21.3402,3600.0
2005-01-31 14:20:00,25.56,25.56,25.51,25.51,1800.0,21.3319,21.3319,21.2902,21.2902,1800.0
2005-01-31 14:30:00,25.52,25.54,25.51,25.53,5400.0,21.2985,21.3152,21.2902,21.3068,5400.0
2005-01-31 14:40:00,25.53,25.53,25.5,25.52,14800.0,21.3068,21.3068,21.2818,21.2985,14800.0
2005-01-31 14:50:00,25.54,25.54,25.48,25.49,6000.0,21.3152,21.3152,21.2651,21.2735,6000.0
2005-01-31 15:00:00,25.49,25.5,25.46,25.48,11200.0,21.2735,21.2818,21.2484,21.2651,11200.0
2005-01-31 15:10:00,25.48,25.51,25.48,25.51,7200.0,21.2651,21.2902,21.2651,21.2902,7200.0
2005-01-31 15:20:00,25.52,25.53,25.5,25.52,16400.0,21.2985,21.3068,21.2818,21.2985,16400.0
2005-01-31 15:30:00,25.52,25.61,25.52,25.61,13200.0,21.2985,21.3736,21.2985,21.3736,13200.0
2005-01-31 15:40:00,25.61,25.65,25.6,25.65,29200.0,21.3736,21.407,21.3653,21.407,29200.0
2005-01-31 15:50:00,25.65,25.66,25.65,25.66,17400.0,21.407,21.4153,21.407,21.4153,17400.0
2005-02-01 09:30:00,25.63,25.85,25.63,25.85,25800.0,21.3903,21.5739,21.3903,21.5739,25800.0
2005-02-01 09:40:00,25.78,25.8,25.76,25.78,4400.0,21.5155,21.5322,21.4988,21.5155,4400.0
2005-02-01 09:50:00,25.78,25.86,25.76,25.86,5600.0,21.5155,21.5823,21.4988,21.5823,5600.0
2005-02-01 10:00:00,25.86,25.86,25.81,25.81,4200.0,21.5823,21.5823,21.5405,21.5405,4200.0
2005-02-01 10:10:00,25.81,25.9,25.81,25.9,6600.0,21.5405,21.6156,21.5405,21.6156,6600.0
2005-02-01 10:20:00,25.9,25.97,25.89,25.89,12000.0,21.6156,21.6741,21.6073,21.6073,12000.0
2005-02-01 10:30:00,25.89,25.89,25.87,25.88,2000.0,21.6073,21.6073,21.5906,21.5989,2000.0
2005-02-01 10:40:00,25.9,25.96,25.9,25.96,12400.0,21.6156,21.6657,21.6156,21.6657,12400.0
2005-02-01 10:50:00,25.96,25.96,25.92,25.92,10600.0,21.6657,21.6657,21.6323,21.6323,10600.0
2005-02-01 11:00:00,25.93,25.94,25.92,25.92,6400.0,21.6407,21.649,21.6323,21.6323,6400.0
2005-02-01 11:10:00,25.93,25.93,25.93,25.93,3800.0,21.6407,21.6407,21.6407,21.6407,3800.0
2005-02-01 11:20:00,25.93,25.93,25.92,25.93,3000.0,21.6407,21.6407,21.6323,21.6407,3000.0
2005-02-01 11:30:00,25.95,25.95,25.94,25.95,12800.0,21.6574,21.6574,21.649,21.6574,12800.0
2005-02-01 11:40:00,25.95,25.97,25.95,25.97,6600.0,21.6574,21.6741,21.6574,21.6741,6600.0
2005-02-01 11:50:00,25.97,25.97,25.95,25.95,4600.0,21.6741,21.6741,21.6574,21.6574,4600.0
2005-02-01 12:00:00,25.93,25.95,25.92,25.92,5000.0,21.6407,21.6574,21.6323,21.6323,5000.0
2005-02-01 12:10:00,25.93,25.97,25.93,25.97,4600.0,21.6407,21.6741,21.6407,21.6741,4600.0
2005-02-01 12:20:00,25.97,26.0,25.97,26.0,12000.0,21.6741,21.6991,21.6741,21.6991,12000.0
2005-02-01 12:30:00,26.0,26.0,25.99,26.0,5000.0,21.6991,21.6991,21.6908,21.6991,5000.0
2005-02-01 12:40:00,26.0,26.0,26.0,26.0,2800.0,21.6991,21.6991,21.6991,21.6991,2800.0
2005-02-01 12:50:00,26.0,26.0,25.98,26.0,5600.0,21.6991,21.6991,21.6824,21.6991,5600.0
2005-02-01 13:00:00,26.0,26.0,26.0,26.0,2000.0,21.6991,21.6991,21.6991,21.6991,2000.0
2005-02-01 13:10:00,26.0,26.18,26.0,26.11,66200.0,21.6991,21.8493,21.6991,21.7909,66200.0
2005-02-01 13:20:00,26.1,26.1,26.05,26.1,5000.0,21.7826,21.7826,21.7408,21.7826,5000.0
2005-02-01 13:30:00,26.1,26.21,26.1,26.2,16600.0,21.7826,21.8744,21.7826,21.866,16600.0
2005-02-01 13:40:00,26.21,26.22,26.1,26.22,15600.0,21.8744,21.8827,21.7826,21.8827,15600.0
2005-02-01 13:50:00,26.21,26.24,26.2,26.2,12400.0,21.8744,21.8994,21.866,21.866,12400.0
2005-02-01 14:00:00,26.17,26.21,26.13,26.21,4600.0,21.841,21.8744,21.8076,21.8744,4600.0
2005-02-01 14:10:00,26.18,26.19,26.16,26.16,6000.0,21.8493,21.8577,21.8326,21.8326,6000.0
2005-02-01 14:20:00,26.12,26.13,26.03,26.06,8200.0,21.7992,21.8076,21.7241,21.7492,8200.0
2005-02-01 14:30:00,26.06,26.13,26.06,26.13,14800.0,21.7492,21.8076,21.7492,21.8076,14800.0
2005-02-01 14:40:00,26.14,26.14,26.12,26.13,7800.0,21.8159,21.8159,21.7992,21.8076,7800.0
2005-02-01 14:50:00,26.13,26.18,26.1,26.18,11600.0,21.8076,21.8493,21.7826,21.8493,11600.0
2005-02-01 15:00:00,26.22,26.22,26.15,26.15,5200.0,21.8827,21.8827,21.8243,21.8243,5200.0
2005-02-01 15:10:00,26.16,26.16,26.13,26.14,7600.0,21.8326,21.8326,21.8076,21.8159,7600.0
2005-02-01 15:20:00,26.14,26.15,26.11,26.11,9000.0,21.8159,21.8243,21.7909,21.7909,9000.0
2005-02-01 15:30:00,26.11,26.11,26.1,26.11,16600.0,21.7909,21.7909,21.7826,21.7909,16600.0
2005-02-01 15:40:00,26.1,26.11,26.1,26.11,12400.0,21.7826,21.7909,21.7826,21.7909,12400.0
2005-02-01 15:50:00,26.11,26.15,26.03,26.14,123000.0,21.7909,21.8243,21.7241,21.8159,123000.0
2005-02-02 09:30:00,26.3,26.52,26.3,26.41,47200.0,21.9495,22.1331,21.9495,22.0413,47200.0
2005-02-02 09:40:00,26.43,26.58,26.43,26.55,11600.0,22.058,22.1832,22.058,22.1581,11600.0
2005-02-02 09:50:00,26.55,26.6,26.47,26.54,11600.0,22.1581,22.1998,22.0914,22.1498,11600.0
2005-02-02 10:00:00,26.54,26.6,26.54,26.57,12800.0,22.1498,22.1998,22.1498,22.1748,12800.0
2005-02-02 10:10:00,26.57,26.57,26.54,26.57,24800.0,22.1748,22.1748,22.1498,22.1748,24800.0
2005-02-02 10:20:00,26.57,26.59,26.53,26.53,14200.0,22.1748,22.1915,22.1414,22.1414,14200.0
2005-02-02 10:30:00,26.53,26.53,26.53,26.53,2200.0,22.1414,22.1414,22.1414,22.1414,2200.0
2005-02-02 10:40:00,26.52,26.52,26.51,26.51,3600.0,22.1331,22.1331,22.1247,22.1247,3600.0
2005-02-02 10:50:00,26.52,26.55,26.52,26.53,7400.0,22.1331,22.1581,22.1331,22.1414,7400.0
2005-02-02 11:00:00,26.52,26.54,26.52,26.54,6400.0,22.1331,22.1498,22.1331,22.1498,6400.0
2005-02-02 11:10:00,26.54,26.65,26.54,26.6,4000.0,22.1498,22.2416,22.1498,22.1998,4000.0
2005-02-02 11:20:00,26.58,26.58,26.52,26.54,12200.0,22.1832,22.1832,22.1331,22.1498,12200.0
2005-02-02 11:30:00,26.5,26.5,26.48,26.48,1800.0,22.1164,22.1164,22.0997,22.0997,1800.0
2005-02-02 11:40:00,26.48,26.51,26.48,26.51,10400.0,22.0997,22.1247,22.0997,22.1247,10400.0
2005-02-02 11:50:00,26.5,26.54,26.5,26.54,8200.0,22.1164,22.1498,22.1164,22.1498,8200.0
2005-02-02 12:00:00,26.54,26.55,26.54,26.55,7200.0,22.1498,22.1581,22.1498,22.1581,7200.0
2005-02-02 12:10:00,26.55,26.58,26.55,26.57,2600.0,22.1581,22.1832,22.1581,22.1748,2600.0
2005-02-02 12:20:00,26.58,26.59,26.57,26.59,2800.0,22.1832,22.1915,22.1748,22.1915,2800.0
2005-02-02 12:30:00,26.59,26.59,26.57,26.57,1400.0,22.1915,22.1915,22.1748,22.1748,1400.0
2005-02-02 12:40:00,26.57,26.58,26.54,26.54,3600.0,22.1748,22.1832,22.1498,22.1498,3600.0
2005-02-02 12:50:00,26.54,26.61,26.54,26.6,13600.0,22.1498,22.2082,22.1498,22.1998,13600.0
2005-02-02 13:00:00,26.6,26.6,26.56,26.56,8800.0,22.1998,22.1998,22.1665,22.1665,8800.0
2005-02-02 13:10:00,26.56,26.58,26.56,26.58,8000.0,22.1665,22.1832,22.1665,22.1832,8000.0
2005-02-02 13:20:00,26.58,26.6,26.58,26.6,1800.0,22.1832,22.1998,22.1832,22.1998,1800.0
2005-02-02 13:30:00,26.6,26.68,26.6,26.68,6000.0,22.1998,22.2666,22.1998,22.2666,6000.0
2005-02-02 13:40:00,26.67,26.67,26.67,26.67,2000.0,22.2583,22.2583,22.2583,22.2583,2000.0
2005-02-02 13:50:00,26.66,26.66,26.56,26.56,6600.0,22.2499,22.2499,22.1665,22.1665,6600.0
2005-02-02 14:00:00,26.56,26.6,26.56,26.6,6000.0,22.1665,22.1998,22.1665,22.1998,6000.0
2005-02-02 14:10:00,26.61,26.68,26.61,26.68,3000.0,22.2082,22.2666,22.2082,22.2666,3000.0
2005-02-02 14:20:00,26.67,26.73,26.64,26.73,15600.0,22.2583,22.3083,22.2332,22.3083,15600.0
2005-02-02 14:30:00,26.73,26.74,26.62,26.64,20400.0,22.3083,22.3167,22.2165,22.2332,20400.0
2005-02-02 14:40:00,26.61,26.74,26.61,26.72,10600.0,22.2082,22.3167,22.2082,22.3,10600.0
2005-02-02 14:50:00,26.72,26.72,26.68,26.68,2400.0,22.3,22.3,22.2666,22.2666,2400.0
2005-02-02 15:00:00,26.65,26.65,26.59,26.63,7000.0,22.2416,22.2416,22.1915,22.2249,7000.0
2005-02-02 15:10:00,26.63,26.7,26.63,26.66,17000.0,22.2249,22.2833,22.2249,22.2499,17000.0
2005-02-02 15:20:00,26.64,26.66,26.57,26.57,16800.0,22.2332,22.2499,22.1748,22.1748,16800.0
2005-02-02 15:30:00,26.57,26.58,26.56,26.58,24600.0,22.1748,22.1832,22.1665,22.1832,24600.0
2005-02-02 15:40:00,26.58,26.7,26.58,26.67,31000.0,22.1832,22.2833,22.1832,22.2583,31000.0
2005-02-02 15:50:00,26.69,26.77,26.68,26.77,43400.0,22.275,22.3417,22.2666,22.3417,43400.0
2005-02-03 09:30:00,26.38,26.5,26.35,26.5,24600.0,22.0162,22.1164,21.9912,22.1164,24600.0
2005-02-03 09:40:00,26.47,26.66,26.4,26.66,10800.0,22.0914,22.2499,22.0329,22.2499,10800.0
2005-02-03 09:50:00,26.64,26.64,26.55,26.58,9800.0,22.2332,22.2332,22.1581,22.1832,9800.0
2005-02-03 10:00:00,26.57,26.58,26.43,26.43,10200.0,22.1748,22.1832,22.058,22.058,10200.0
2005-02-03 10:10:00,26.41,26.43,26.35,26.37,9600.0,22.0413,22.058,21.9912,22.0079,9600.0
2005-02-03 10:20:00,26.37,26.56,26.37,26.56,18000.0,22.0079,22.1665,22.0079,22.1665,18000.0
2005-02-03 10:30:00,26.54,26.54,26.5,26.5,14200.0,22.1498,22.1498,22.1164,22.1164,14200.0
2005-02-03 10:40:00,26.5,26.52,26.5,26.52,2800.0,22.1164,22.1331,22.1164,22.1331,2800.0
2005-02-03 10:50:00,26.52,26.56,26.51,26.56,7600.0,22.1331,22.1665,22.1247,22.1665,7600.0
2005-02-03 11:00:00,26.55,26.56,26.5,26.55,14800.0,22.1581,22.1665,22.1164,22.1581,14800.0
2005-02-03 11:10:00,26.55,26.56,26.53,26.53,3400.0,22.1581,22.1665,22.1414,22.1414,3400.0
2005-02-03 11:20:00,26.52,26.52,26.52,26.52,8800.0,22.1331,22.1331,22.1331,22.1331,8800.0
2005-02-03 11:30:00,26.51,26.51,26.5,26.5,9000.0,22.1247,22.1247,22.1164,22.1164,9000.0
2005-02-03 11:40:00,26.5,26.5,26.5,26.5,2200.0,22.1164,22.1164,22.1164,22.1164,2200.0
2005-02-03 11:50:00,26.5,26.52,26.5,26.5,6000.0,22.1164,22.1331,22.1164,22.1164,6000.0
2005-02-03 12:00:00,26.5,26.51,26.5,26.5,18600.0,22.1164,22.1247,22.1164,22.1164,18600.0
2005-02-03 12:10:00,26.5,26.51,26.5,26.51,1800.0,22.1164,22.1247,22.1164,22.1247,1800.0
2005-02-03 12:20:00,26.51,26.51,26.5,26.5,3400.0,22.1247,22.1247,22.1164,22.1164,3400.0
2005-02-03 12:30:00,26.5,26.52,26.5,26.52,3200.0,22.1164,22.1331,22.1164,22.1331,3200.0
2005-02-03 12:40:00,26.52,26.52,26.52,26.52,200.0,22.1331,22.1331,22.1331,22.1331,200.0
2005-02-03 12:50:00,26.52,26.52,26.5,26.5,8000.0,22.1331,22.1331,22.1164,22.1164,8000.0
2005-02-03 13:00:00,26.5,26.52,26.5,26.52,3400.0,22.1164,22.1331,22.1164,22.1331,3400.0
2005-02-03 13:10:00,26.51,26.52,26.51,26.52,400.0,22.1247,22.1331,22.1247,22.1331,400.0
2005-02-03 13:20:00,26.52,26.52,26.52,26.52,2200.0,22.1331,22.1331,22.1331,22.1331,2200.0
2005-02-03 13:30:00,26.52,26.54,26.5,26.5,10200.0,22.1331,22.1498,22.1164,22.1164,10200.0
2005-02-03 13:40:00,26.5,26.55,26.5,26.55,6600.0,22.1164,22.1581,22.1164,22.1581,6600.0
2005-02-03 13:50:00,26.54,26.54,26.54,26.54,1200.0,22.1498,22.1498,22.1498,22.1498,1200.0
2005-02-03 14:00:00,26.54,26.55,26.54,26.55,1400.0,22.1498,22.1581,22.1498,22.1581,1400.0
2005-02-03 14:10:00,26.55,26.55,26.5,26.5,3600.0,22.1581,22.1581,22.1164,22.1164,3600.0
2005-02-03 14:20:00,26.5,26.5,26.5,26.5,1200.0,22.1164,22.1164,22.1164,22.1164,1200.0
2005-02-03 14:30:00,26.49,26.49,26.47,26.47,3600.0,22.108,22.108,22.0914,22.0914,3600.0
2005-02-03 14:40:00,26.47,26.47,26.38,26.41,23600.0,22.0914,22.0914,22.0162,22.0413,23600.0
2005-02-03 14:50:00,26.46,26.52,26.43,26.52,25000.0,22.083,22.1331,22.058,22.1331,25000.0
2005-02-03 15:00:00,26.54,26.54,26.5,26.5,6800.0,22.1498,22.1498,22.1164,22.1164,6800.0
2005-02-03 15:10:00,26.5,26.59,26.5,26.54,17800.0,22.1164,22.1915,22.1164,22.1498,17800.0
2005-02-03 15:20:00,26.53,26.53,26.47,26.5,4600.0,22.1414,22.1414,22.0914,22.1164,4600.0
2005-02-03 15:30:00,26.5,26.52,26.5,26.51,3800.0,22.1164,22.1331,22.1164,22.1247,3800.0
2005-02-03 15:40:00,26.51,26.52,26.39,26.4,62200.0,22.1247,22.1331,22.0246,22.0329,62200.0
2005-02-03 15:50:00,26.39,26.48,26.33,26.47,73000.0,22.0246,22.0997,21.9745,22.0914,73000.0
2005-02-04 09:30:00,28.18,28.18,28.18,28.18,400.0,23.5185,23.5185,23.5185,23.5185,400.0
2005-02-04 09:40:00,28.25,28.86,28.23,28.77,458000.0,23.5769,24.086,23.5602,24.0109,458000.0
2005-02-04 09:50:00,28.78,28.83,28.59,28.65,401400.0,24.0192,24.061,23.8607,23.9107,401400.0
2005-02-04 10:00:00,28.64,29.2,28.64,29.08,213600.0,23.9024,24.3698,23.9024,24.2696,213600.0
2005-02-04 10:10:00,29.06,29.68,29.06,29.55,188600.0,24.2529,24.7704,24.2529,24.6619,188600.0
2005-02-04 10:20:00,29.56,29.62,29.2,29.21,244400.0,24.6702,24.7203,24.3698,24.3781,244400.0
2005-02-04 10:30:00,29.21,29.53,29.18,29.41,160000.0,24.3781,24.6452,24.3531,24.545,160000.0
2005-02-04 10:40:00,29.41,29.9,29.38,29.9,190200.0,24.545,24.954,24.52,24.954,190200.0
2005-02-04 10:50:00,29.9,29.9,29.55,29.58,94600.0,24.954,24.954,24.6619,24.6869,94600.0
2005-02-04 11:00:00,29.57,29.6,29.48,29.59,85600.0,24.6786,24.7036,24.6034,24.6952,85600.0
2005-02-04 11:10:00,29.59,29.59,29.45,29.54,72000.0,24.6952,24.6952,24.5784,24.6535,72000.0
2005-02-04 11:20:00,29.54,29.54,29.47,29.5,200400.0,24.6535,24.6535,24.5951,24.6201,200400.0
2005-02-04 11:30:00,29.5,29.55,29.47,29.55,95600.0,24.6201,24.6619,24.5951,24.6619,95600.0
2005-02-04 11:40:00,29.59,29.91,29.57,29.89,78000.0,24.6952,24.9623,24.6786,24.9456,78000.0
2005-02-04 11:50:00,29.89,29.9,29.75,29.89,79600.0,24.9456,24.954,24.8288,24.9456,79600.0
2005-02-04 12:00:00,29.9,29.97,29.85,29.9,52600.0,24.954,25.0124,24.9122,24.954,52600.0
2005-02-04 12:10:00,29.91,29.94,29.82,29.83,43200.0,24.9623,24.9873,24.8872,24.8955,43200.0
2005-02-04 12:20:00,29.82,29.85,29.79,29.83,68000.0,24.8872,24.9122,24.8622,24.8955,68000.0
2005-02-04 12:30:00,29.83,29.84,29.82,29.84,76000.0,24.8955,24.9039,24.8872,24.9039,76000.0
2005-02-04 12:40:00,29.84,29.91,29.78,29.87,33800.0,24.9039,24.9623,24.8538,24.9289,33800.0
2005-02-04 12:50:00,29.9,29.93,29.87,29.93,9000.0,24.954,24.979,24.9289,24.979,9000.0
2005-02-04 13:00:00,29.93,29.95,29.91,29.93,17400.0,24.979,24.9957,24.9623,24.979,17400.0
2005-02-04 13:10:00,29.93,29.93,29.88,29.91,20200.0,24.979,24.979,24.9373,24.9623,20200.0
2005-02-04 13:20:00,29.92,29.93,29.91,29.92,93000.0,24.9707,24.979,24.9623,24.9707,93000.0
2005-02-04 13:30:00,29.93,29.99,29.9,29.99,57400.0,24.979,25.0291,24.954,25.0291,57400.0
2005-02-04 13:40:00,29.99,30.17,29.94,30.11,138400.0,25.0291,25.1793,24.9873,25.1292,138400.0
2005-02-04 13:50:00,30.11,30.17,30.09,30.17,27000.0,25.1292,25.1793,25.1125,25.1793,27000.0
2005-02-04 14:00:00,30.17,30.24,29.81,29.98,65600.0,25.1793,25.2377,24.8789,25.0207,65600.0
2005-02-04 14:10:00,29.98,30.06,29.95,30.06,21800.0,25.0207,25.0875,24.9957,25.0875,21800.0
2005-02-04 14:20:00,30.06,30.21,30.06,30.16,17200.0,25.0875,25.2127,25.0875,25.171,17200.0
2005-02-04 14:30:00,30.2,30.2,30.06,30.13,54000.0,25.2043,25.2043,25.0875,25.1459,54000.0
2005-02-04 14:40:00,30.13,30.28,30.13,30.25,30600.0,25.1459,25.2711,25.1459,25.2461,30600.0
2005-02-04 14:50:00,30.26,30.3,30.15,30.25,65800.0,25.2544,25.2878,25.1626,25.2461,65800.0
2005-02-04 15:00:00,30.2,30.35,30.2,30.35,53600.0,25.2043,25.3295,25.2043,25.3295,53600.0
2005-02-04 15:10:00,30.32,30.33,30.26,30.3,101400.0,25.3045,25.3128,25.2544,25.2878,101400.0
2005-02-04 15:20:00,30.3,30.4,30.3,30.4,122400.0,25.2878,25.3713,25.2878,25.3713,122400.0
2005-02-04 15:30:00,30.42,30.49,30.42,30.43,130800.0,25.3879,25.4464,25.3879,25.3963,130800.0
2005-02-04 15:40:00,30.43,30.53,30.36,30.43,224000.0,25.3963,25.4797,25.3379,25.3963,224000.0
2005-02-04 15:50:00,30.43,30.49,30.23,30.23,138600.0,25.3963,25.4464,25.2294,25.2294,138600.0
2005-02-07 09:30:00,29.8,30.11,29.8,30.06,243000.0,24.8705,25.1292,24.8705,25.0875,243000.0
2005-02-07 09:40:00,30.06,30.3,30.06,30.29,100200.0,25.0875,25.2878,25.0875,25.2795,100200.0
2005-02-07 09:50:00,30.3,30.4,30.07,30.19,172400.0,25.2878,25.3713,25.0958,25.196,172400.0
2005-02-07 10:00:00,30.2,30.2,30.01,30.11,39600.0,25.2043,25.2043,25.0458,25.1292,39600.0
2005-02-07 10:10:00,30.1,30.14,30.05,30.14,50400.0,25.1209,25.1543,25.0792,25.1543,50400.0
2005-02-07 10:20:00,30.14,30.15,30.03,30.09,80200.0,25.1543,25.1626,25.0625,25.1125,80200.0
2005-02-07 10:30:00,30.1,30.14,30.09,30.14,63000.0,25.1209,25.1543,25.1125,25.1543,63000.0
2005-02-07 10:40:00,30.14,30.17,30.09,30.15,67400.0,25.1543,25.1793,25.1125,25.1626,67400.0
2005-02-07 10:50:00,30.15,30.16,30.11,30.11,31200.0,25.1626,25.171,25.1292,25.1292,31200.0
2005-02-07 11:00:00,30.11,30.13,30.06,30.11,37000.0,25.1292,25.1459,25.0875,25.1292,37000.0
2005-02-07 11:10:00,30.11,30.13,30.1,30.13,196400.0,25.1292,25.1459,25.1209,25.1459,196400.0
2005-02-07 11:20:00,30.13,30.13,30.05,30.1,31200.0,25.1459,25.1459,25.0792,25.1209,31200.0
2005-02-07 11:30:00,30.1,30.1,30.0,30.01,45200.0,25.1209,25.1209,25.0374,25.0458,45200.0
2005-02-07 11:40:00,30.0,30.07,29.94,30.07,54000.0,25.0374,25.0958,24.9873,25.0958,54000.0
2005-02-07 11:50:00,30.06,30.07,30.0,30.0,18400.0,25.0875,25.0958,25.0374,25.0374,18400.0
2005-02-07 12:00:00,30.0,30.03,30.0,30.02,34400.0,25.0374,25.0625,25.0374,25.0541,34400.0
2005-02-07 12:10:00,30.03,30.03,29.99,30.0,18600.0,25.0625,25.0625,25.0291,25.0374,18600.0
2005-02-07 12:20:00,30.0,30.01,29.99,29.99,11400.0,25.0374,25.0458,25.0291,25.0291,11400.0
2005-02-07 12:30:00,29.99,30.01,29.98,30.0,18800.0,25.0291,25.0458,25.0207,25.0374,18800.0
2005-02-07 12:40:00,30.0,30.03,29.99,30.0,21200.0,25.0374,25.0625,25.0291,25.0374,21200.0
2005-02-07 12:50:00,30.0,30.03,30.0,30.0,17800.0,25.0374,25.0625,25.0374,25.0374,17800.0
2005-02-07 13:00:00,30.0,30.01,30.0,30.01,9600.0,25.0374,25.0458,25.0374,25.0458,9600.0
2005-02-07 13:10:00,30.02,30.03,29.99,29.99,9800.0,25.0541,25.0625,25.0291,25.0291,9800.0
2005-02-07 13:20:00,30.0,30.01,29.99,30.01,32200.0,25.0374,25.0458,25.0291,25.0458,32200.0
2005-02-07 13:30:00,30.01,30.02,30.0,30.0,17400.0,25.0458,25.0541,25.0374,25.0374,17400.0
2005-02-07 13:40:00,30.01,30.02,29.99,29.99,18800.0,25.0458,25.0541,25.0291,25.0291,18800.0
2005-02-07 13:50:00,29.99,30.02,29.99,30.02,18000.0,25.0291,25.0541,25.0291,25.0541,18000.0
2005-02-07 14:00:00,30.01,30.02,29.99,30.0,14200.0,25.0458,25.0541,25.0291,25.0374,14200.0
2005-02-07 14:10:00,30.0,30.0,30.0,30.0,7000.0,25.0374,25.0374,25.0374,25.0374,7000.0
2005-02-07 14:20:00,30.0,30.0,29.99,30.0,14000.0,25.0374,25.0374,25.0291,25.0374,14000.0
2005-02-07 14:30:00,30.0,30.0,29.95,29.98,57400.0,25.0374,25.0374,24.9957,25.0207,57400.0
2005-02-07 14:40:00,29.98,30.0,29.98,30.0,30800.0,25.0207,25.0374,25.0207,25.0374,30800.0
2005-02-07 14:50:00,30.0,30.03,29.99,29.99,23000.0,25.0374,25.0625,25.0291,25.0291,23000.0
2005-02-07 15:00:00,30.0,30.0,29.95,29.97,19400.0,25.0374,25.0374,24.9957,25.0124,19400.0
2005-02-07 15:10:00,29.96,29.99,29.96,29.98,10600.0,25.004,25.0291,25.004,25.0207,10600.0
2005-02-07 15:20:00,29.98,30.0,29.98,30.0,15600.0,25.0207,25.0374,25.0207,25.0374,15600.0
2005-02-07 15:30:00,30.0,30.0,29.99,29.99,24600.0,25.0374,25.0374,25.0291,25.0291,24600.0
2005-02-07 15:40:00,29.99,29.99,29.95,29.96,39600.0,25.0291,25.0291,24.9957,25.004,39600.0
2005-02-07 15:50:00,29.95,29.95,29.88,29.93,69400.0,24.9957,24.9957,24.9373,24.979,69400.0
2005-02-08 09:30:00,29.38,29.7,29.38,29.7,139200.0,24.52,24.787,24.52,24.787,139200.0
2005-02-08 09:40:00,29.7,29.89,29.7,29.88,74600.0,24.787,24.9456,24.787,24.9373,74600.0
2005-02-08 09:50:00,29.88,29.95,29.82,29.86,37800.0,24.9373,24.9957,24.8872,24.9206,37800.0
2005-02-08 10:00:00,29.82,29.82,29.61,29.75,57600.0,24.8872,24.8872,24.7119,24.8288,57600.0
2005-02-08 10:10:00,29.75,29.87,29.75,29.87,33200.0,24.8288,24.9289,24.8288,24.9289,33200.0
2005-02-08 10:20:00,29.86,29.86,29.75,29.82,59200.0,24.9206,24.9206,24.8288,24.8872,59200.0
2005-02-08 10:30:00,29.85,29.92,29.84,29.9,16200.0,24.9122,24.9707,24.9039,24.954,16200.0
2005-02-08 10:40:00,29.89,29.89,29.75,29.83,23400.0,24.9456,24.9456,24.8288,24.8955,23400.0
2005-02-08 10:50:00,29.83,29.9,29.83,29.9,129000.0,24.8955,24.954,24.8955,24.954,129000.0
2005-02-08 11:00:00,29.9,29.91,29.8,29.88,29600.0,24.954,24.9623,24.8705,24.9373,29600.0
2005-02-08 11:10:00,29.86,29.93,29.86,29.93,9200.0,24.9206,24.979,24.9206,24.979,9200.0
2005-02-08 11:20:00,29.94,29.99,29.94,29.98,13600.0,24.9873,25.0291,24.9873,25.0207,13600.0
2005-02-08 11:30:00,29.98,30.04,29.95,30.0,77200.0,25.0207,25.0708,24.9957,25.0374,77200.0
2005-02-08 11:40:00,30.0,30.03,29.97,29.97,43400.0,25.0374,25.0625,25.0124,25.0124,43400.0
2005-02-08 11:50:00,29.91,30.01,29.91,30.0,29400.0,24.9623,25.0458,24.9623,25.0374,29400.0
2005-02-08 12:00:00,30.0,30.02,30.0,30.02,14600.0,25.0374,25.0541,25.0374,25.0541,14600.0
2005-02-08 12:10:00,30.01,30.02,30.0,30.01,4000.0,25.0458,25.0541,25.0374,25.0458,4000.0
2005-02-08 12:20:00,30.01,30.01,29.99,30.0,38800.0,25.0458,25.0458,25.0291,25.0374,38800.0
2005-02-08 12:30:00,30.0,30.03,30.0,30.0,30000.0,25.0374,25.0625,25.0374,25.0374,30000.0
2005-02-08 12:40:00,30.0,30.02,30.0,30.0,11200.0,25.0374,25.0541,25.0374,25.0374,11200.0
2005-02-08 12:50:00,30.0,30.03,30.0,30.03,9800.0,25.0374,25.0625,25.0374,25.0625,9800.0
2005-02-08 13:00:00,30.03,30.04,30.01,30.03,39000.0,25.0625,25.0708,25.0458,25.0625,39000.0
2005-02-08 13:10:00,30.03,30.03,30.02,30.03,3200.0,25.0625,25.0625,25.0541,25.0625,3200.0
2005-02-08 13:20:00,30.03,30.04,30.0,30.0,24000.0,25.0625,25.0708,25.0374,25.0374,24000.0
2005-02-08 13:30:00,29.98,30.02,29.98,30.02,37400.0,25.0207,25.0541,25.0207,25.0541,37400.0
2005-02-08 13:40:00,30.02,30.02,30.0,30.0,3200.0,25.0541,25.0541,25.0374,25.0374,3200.0
2005-02-08 13:50:00,30.0,30.06,30.0,30.05,13400.0,25.0374,25.0875,25.0374,25.0792,13400.0
2005-02-08 14:00:00,30.05,30.05,30.01,30.03,17600.0,25.0792,25.0792,25.0458,25.0625,17600.0
2005-02-08 14:10:00,30.04,30.05,30.01,30.04,8600.0,25.0708,25.0792,25.0458,25.0708,8600.0
2005-02-08 14:20:00,30.05,30.06,29.83,29.91,21400.0,25.0792,25.0875,24.8955,24.9623,21400.0
2005-02-08 14:30:00,29.92,29.95,29.92,29.94,7600.0,24.9707,24.9957,24.9707,24.9873,7600.0
2005-02-08 14:40:00,29.96,29.97,29.96,29.97,2600.0,25.004,25.0124,25.004,25.0124,2600.0
2005-02-08 14:50:00,29.98,30.02,29.98,30.02,31200.0,25.0207,25.0541,25.0207,25.0541,31200.0
2005-02-08 15:00:00,30.02,30.13,30.02,30.08,38200.0,25.0541,25.1459,25.0541,25.1042,38200.0
2005-02-08 15:10:00,30.07,30.09,30.0,30.01,31000.0,25.0958,25.1125,25.0374,25.0458,31000.0
2005-02-08 15:20:00,30.02,30.05,30.02,30.04,18600.0,25.0541,25.0792,25.0541,25.0708,18600.0
2005-02-08 15:30:00,30.05,30.09,30.05,30.08,19600.0,25.0792,25.1125,25.0792,25.1042,19600.0
2005-02-08 15:40:00,30.08,30.09,30.01,30.02,35600.0,25.1042,25.1125,25.0458,25.0541,35600.0
2005-02-08 15:50:00,30.02,30.07,29.93,29.97,63200.0,25.0541,25.0958,24.979,25.0124,63200.0
2005-02-09 09:30:00,29.73,29.83,29.7,29.82,61200.0,24.8121,24.8955,24.787,24.8872,61200.0
2005-02-09 09:40:00,29.82,29.86,29.65,29.7,22600.0,24.8872,24.9206,24.7453,24.787,22600.0
2005-02-09 09:50:00,29.66,29.75,29.63,29.66,11800.0,24.7537,24.8288,24.7286,24.7537,11800.0
2005-02-09 10:00:00,29.66,29.7,29.65,29.7,19400.0,24.7537,24.787,24.7453,24.787,19400.0
2005-02-09 10:10:00,29.71,29.71,29.66,29.68,7400.0,24.7954,24.7954,24.7537,24.7704,7400.0
2005-02-09 10:20:00,29.66,29.7,29.66,29.7,29800.0,24.7537,24.787,24.7537,24.787,29800.0
2005-02-09 10:30:00,29.71,29.71,29.66,29.69,4800.0,24.7954,24.7954,24.7537,24.7787,4800.0
2005-02-09 10:40:00,29.7,29.75,29.68,29.71,6000.0,24.787,24.8288,24.7704,24.7954,6000.0
2005-02-09 10:50:00,29.72,29.72,29.67,29.67,1600.0,24.8037,24.8037,24.762,24.762,1600.0
2005-02-09 11:00:00,29.63,29.64,29.61,29.64,4400.0,24.7286,24.737,24.7119,24.737,4400.0
2005-02-09 11:10:00,29.61,29.66,29.61,29.66,1800.0,24.7119,24.7537,24.7119,24.7537,1800.0
2005-02-09 11:20:00,29.66,29.71,29.64,29.64,8600.0,24.7537,24.7954,24.737,24.737,8600.0
2005-02-09 11:30:00,29.64,29.73,29.64,29.73,15800.0,24.737,24.8121,24.737,24.8121,15800.0
2005-02-09 11:40:00,29.73,29.73,29.7,29.71,6200.0,24.8121,24.8121,24.787,24.7954,6200.0
2005-02-09 11:50:00,29.71,29.74,29.71,29.73,2800.0,24.7954,24.8204,24.7954,24.8121,2800.0
2005-02-09 12:00:00,29.72,29.75,29.71,29.74,2400.0,24.8037,24.8288,24.7954,24.8204,2400.0
2005-02-09 12:10:00,29.74,29.75,29.73,29.75,2800.0,24.8204,24.8288,24.8121,24.8288,2800.0
2005-02-09 12:20:00,29.78,29.82,29.78,29.81,9200.0,24.8538,24.8872,24.8538,24.8789,9200.0
2005-02-09 12:30:00,29.82,29.85,29.81,29.85,1400.0,24.8872,24.9122,24.8789,24.9122,1400.0
2005-02-09 12:40:00,29.85,29.93,29.84,29.91,4600.0,24.9122,24.979,24.9039,24.9623,4600.0
2005-02-09 12:50:00,29.91,29.92,29.86,29.86,6200.0,24.9623,24.9707,24.9206,24.9206,6200.0
2005-02-09 13:00:00,29.86,29.9,29.85,29.89,7800.0,24.9206,24.954,24.9122,24.9456,7800.0
2005-02-09 13:10:00,29.88,29.89,29.86,29.89,4000.0,24.9373,24.9456,24.9206,24.9456,4000.0
2005-02-09 13:20:00,29.89,29.9,29.86,29.9,9400.0,24.9456,24.954,24.9206,24.954,9400.0
2005-02-09 13:30:00,29.9,29.98,29.9,29.93,28200.0,24.954,25.0207,24.954,24.979,28200.0
2005-02-09 13:40:00,29.92,29.95,29.84,29.86,6600.0,24.9707,24.9957,24.9039,24.9206,6600.0
2005-02-09 13:50:00,29.87,29.87,29.86,29.86,3200.0,24.9289,24.9289,24.9206,24.9206,3200.0
2005-02-09 14:00:00,29.86,29.86,29.82,29.82,3800.0,24.9206,24.9206,24.8872,24.8872,3800.0
2005-02-09 14:10:00,29.79,29.82,29.79,29.8,3000.0,24.8622,24.8872,24.8622,24.8705,3000.0
2005-02-09 14:20:00,29.81,29.81,29.77,29.77,15800.0,24.8789,24.8789,24.8455,24.8455,15800.0
2005-02-09 14:30:00,29.77,29.77,29.73,29.75,13600.0,24.8455,24.8455,24.8121,24.8288,13600.0
2005-02-09 14:40:00,29.75,29.78,29.67,29.78,10600.0,24.8288,24.8538,24.762,24.8538,10600.0
2005-02-09 14:50:00,29.78,29.79,29.78,29.79,6200.0,24.8538,24.8622,24.8538,24.8622,6200.0
2005-02-09 15:00:00,29.74,29.77,29.72,29.73,11000.0,24.8204,24.8455,24.8037,24.8121,11000.0
2005-02-09 15:10:00,29.73,29.73,29.66,29.66,7600.0,24.8121,24.8121,24.7537,24.7537,7600.0
2005-02-09 15:20:00,29.65,29.69,29.64,29.69,26400.0,24.7453,24.7787,24.737,24.7787,26400.0
2005-02-09 15:30:00,29.68,29.68,29.65,29.67,21600.0,24.7704,24.7704,24.7453,24.762,21600.0
2005-02-09 15:40:00,29.67,29.67,29.61,29.67,45400.0,24.762,24.762,24.7119,24.762,45400.0
2005-02-09 15:50:00,29.67,29.67,29.54,29.56,13200.0,24.762,24.762,24.6535,24.6702,13200.0
2005-02-10 09:30:00,29.39,29.41,29.38,29.41,37600.0,24.5283,24.545,24.52,24.545,37600.0
2005-02-10 09:40:00,29.36,29.47,29.36,29.47,28200.0,24.5033,24.5951,24.5033,24.5951,28200.0
2005-02-10 09:50:00,29.47,29.58,29.47,29.54,26200.0,24.5951,24.6869,24.5951,24.6535,26200.0
2005-02-10 10:00:00,29.57,29.62,29.57,29.58,4000.0,24.6786,24.7203,24.6786,24.6869,4000.0
2005-02-10 10:10:00,29.58,29.58,29.51,29.57,4400.0,24.6869,24.6869,24.6285,24.6786,4400.0
2005-02-10 10:20:00,29.58,29.62,29.58,29.62,3600.0,24.6869,24.7203,24.6869,24.7203,3600.0
2005-02-10 10:30:00,29.61,29.63,29.61,29.63,5400.0,24.7119,24.7286,24.7119,24.7286,5400.0
2005-02-10 10:40:00,29.61,29.64,29.58,29.58,12200.0,24.7119,24.737,24.6869,24.6869,12200.0
2005-02-10 10:50:00,29.58,29.6,29.52,29.52,33000.0,24.6869,24.7036,24.6368,24.6368,33000.0
2005-02-10 11:00:00,29.5,29.53,29.5,29.52,206600.0,24.6201,24.6452,24.6201,24.6368,206600.0
2005-02-10 11:10:00,29.52,29.54,29.52,29.54,9600.0,24.6368,24.6535,24.6368,24.6535,9600.0
2005-02-10 11:20:00,29.54,29.63,29.53,29.53,36200.0,24.6535,24.7286,24.6452,24.6452,36200.0
2005-02-10 11:30:00,29.53,29.55,29.53,29.55,7400.0,24.6452,24.6619,24.6452,24.6619,7400.0
2005-02-10 11:40:00,29.56,29.63,29.56,29.58,6200.0,24.6702,24.7286,24.6702,24.6869,6200.0
2005-02-10 11:50:00,29.65,29.65,29.56,29.57,12000.0,24.7453,24.7453,24.6702,24.6786,12000.0
2005-02-10 12:00:00,29.57,29.59,29.57,29.59,4400.0,24.6786,24.6952,24.6786,24.6952,4400.0
2005-02-10 12:10:00,29.59,29.65,29.58,29.65,12400.0,24.6952,24.7453,24.6869,24.7453,12400.0
2005-02-10 12:20:00,29.65,29.67,29.61,29.64,29600.0,24.7453,24.762,24.7119,24.737,29600.0
2005-02-10 12:30:00,29.64,29.66,29.64,29.66,5000.0,24.737,24.7537,24.737,24.7537,5000.0
2005-02-10 12:40:00,29.66,29.66,29.65,29.65,2800.0,24.7537,24.7537,24.7453,24.7453,2800.0
2005-02-10 12:50:00,29.65,29.66,29.65,29.66,5200.0,24.7453,24.7537,24.7453,24.7537,5200.0
2005-02-10 13:00:00,29.68,29.72,29.68,29.72,3000.0,24.7704,24.8037,24.7704,24.8037,3000.0
2005-02-10 13:10:00,29.7,29.7,29.65,29.65,6800.0,24.787,24.787,24.7453,24.7453,6800.0
2005-02-10 13:20:00,29.65,29.69,29.64,29.69,3800.0,24.7453,24.7787,24.737,24.7787,3800.0
2005-02-10 13:30:00,29.72,29.79,29.72,29.76,5400.0,24.8037,24.8622,24.8037,24.8371,5400.0
2005-02-10 13:40:00,29.78,29.79,29.78,29.78,2600.0,24.8538,24.8622,24.8538,24.8538,2600.0
2005-02-10 13:50:00,29.8,29.81,29.76,29.8,4800.0,24.8705,24.8789,24.8371,24.8705,4800.0
2005-02-10 14:00:00,29.81,29.85,29.81,29.84,12200.0,24.8789,24.9122,24.8789,24.9039,12200.0
2005-02-10 14:10:00,29.84,29.9,29.82,29.9,25400.0,24.9039,24.954,24.8872,24.954,25400.0
2005-02-10 14:20:00,29.88,29.91,29.88,29.9,4400.0,24.9373,24.9623,24.9373,24.954,4400.0
2005-02-10 14:30:00,29.91,29.92,29.91,29.91,4600.0,24.9623,24.9707,24.9623,24.9623,4600.0
2005-02-10 14:40:00,29.88,29.88,29.86,29.88,7600.0,24.9373,24.9373,24.9206,24.9373,7600.0
2005-02-10 14:50:00,29.9,29.94,29.89,29.93,8200.0,24.954,24.9873,24.9456,24.979,8200.0
2005-02-10 15:00:00,29.93,30.12,29.93,30.12,46000.0,24.979,25.1376,24.979,25.1376,46000.0
2005-02-10 15:10:00,30.08,30.1,30.03,30.05,22200.0,25.1042,25.1209,25.0625,25.0792,22200.0
2005-02-10 15:20:00,30.05,30.05,30.02,30.04,12200.0,25.0792,25.0792,25.0541,25.0708,12200.0
2005-02-10 15:30:00,30.05,30.05,30.0,30.0,22600.0,25.0792,25.0792,25.0374,25.0374,22600.0
2005-02-10 15:40:00,30.0,30.02,29.93,30.02,32600.0,25.0374,25.0541,24.979,25.0541,32600.0
2005-02-10 15:50:00,30.01,30.06,30.0,30.03,49000.0,25.0458,25.0875,25.0374,25.0625,49000.0
2005-02-11 09:30:00,29.85,29.99,29.85,29.99,22000.0,24.9122,25.0291,24.9122,25.0291,22000.0
2005-02-11 09:40:00,29.99,29.99,29.92,29.95,20000.0,25.0291,25.0291,24.9707,24.9957,20000.0
2005-02-11 09:50:00,29.94,29.98,29.93,29.98,8000.0,24.9873,25.0207,24.979,25.0207,8000.0
2005-02-11 10:00:00,29.97,29.97,29.92,29.92,10200.0,25.0124,25.0124,24.9707,24.9707,10200.0
2005-02-11 10:10:00,29.92,29.95,29.92,29.95,2400.0,24.9707,24.9957,24.9707,24.9957,2400.0
2005-02-11 10:20:00,29.95,30.0,29.95,30.0,8000.0,24.9957,25.0374,24.9957,25.0374,8000.0
2005-02-11 10:30:00,30.05,30.06,30.03,30.03,3800.0,25.0792,25.0875,25.0625,25.0625,3800.0
2005-02-11 10:40:00,30.02,30.1,30.02,30.02,2600.0,25.0541,25.1209,25.0541,25.0541,2600.0
2005-02-11 10:50:00,30.05,30.1,30.05,30.1,1000.0,25.0792,25.1209,25.0792,25.1209,1000.0
2005-02-11 11:00:00,30.11,30.11,30.05,30.05,10800.0,25.1292,25.1292,25.0792,25.0792,10800.0
2005-02-11 11:10:00,30.06,30.1,30.05,30.1,6800.0,25.0875,25.1209,25.0792,25.1209,6800.0
2005-02-11 11:20:00,30.12,30.22,30.12,30.2,16600.0,25.1376,25.221,25.1376,25.2043,16600.0
2005-02-11 11:30:00,30.24,30.25,30.15,30.24,14200.0,25.2377,25.2461,25.1626,25.2377,14200.0
2005-02-11 11:40:00,30.23,30.27,30.2,30.25,8200.0,25.2294,25.2628,25.2043,25.2461,8200.0
2005-02-11 11:50:00,30.25,30.27,30.21,30.25,3600.0,25.2461,25.2628,25.2127,25.2461,3600.0
2005-02-11 12:00:00,30.27,30.28,30.27,30.27,2400.0,25.2628,25.2711,25.2628,25.2628,2400.0
2005-02-11 12:10:00,30.28,30.28,30.25,30.27,4600.0,25.2711,25.2711,25.2461,25.2628,4600.0
2005-02-11 12:20:00,30.29,30.35,30.27,30.35,4000.0,25.2795,25.3295,25.2628,25.3295,4000.0
2005-02-11 12:30:00,30.34,30.34,30.32,30.32,3000.0,25.3212,25.3212,25.3045,25.3045,3000.0
2005-02-11 12:40:00,30.34,30.34,30.32,30.32,3800.0,25.3212,25.3212,25.3045,25.3045,3800.0
2005-02-11 12:50:00,30.32,30.32,30.32,30.32,3600.0,25.3045,25.3045,25.3045,25.3045,3600.0
2005-02-11 13:00:00,30.32,30.32,30.27,30.27,3800.0,25.3045,25.3045,25.2628,25.2628,3800.0
2005-02-11 13:10:00,30.27,30.27,30.25,30.26,4000.0,25.2628,25.2628,25.2461,25.2544,4000.0
2005-02-11 13:20:00,30.26,30.3,30.26,30.28,3000.0,25.2544,25.2878,25.2544,25.2711,3000.0
2005-02-11 13:30:00,30.29,30.29,30.27,30.28,1200.0,25.2795,25.2795,25.2628,25.2711,1200.0
2005-02-11 13:40:00,30.28,30.28,30.28,30.28,3200.0,25.2711,25.2711,25.2711,25.2711,3200.0
2005-02-11 13:50:00,30.28,30.3,30.28,30.28,4400.0,25.2711,25.2878,25.2711,25.2711,4400.0
2005-02-11 14:00:00,30.28,30.28,30.27,30.27,1400.0,25.2711,25.2711,25.2628,25.2628,1400.0
2005-02-11 14:10:00,30.27,30.27,30.23,30.23,3600.0,25.2628,25.2628,25.2294,25.2294,3600.0
2005-02-11 14:20:00,30.24,30.24,30.24,30.24,3000.0,25.2377,25.2377,25.2377,25.2377,3000.0
2005-02-11 14:30:00,30.24,30.24,30.2,30.2,4200.0,25.2377,25.2377,25.2043,25.2043,4200.0
2005-02-11 14:40:00,30.2,30.2,30.17,30.2,5600.0,25.2043,25.2043,25.1793,25.2043,5600.0
2005-02-11 14:50:00,30.21,30.24,30.2,30.2,2600.0,25.2127,25.2377,25.2043,25.2043,2600.0
2005-02-11 15:00:00,30.2,30.2,30.1,30.13,16200.0,25.2043,25.2043,25.1209,25.1459,16200.0
2005-02-11 15:10:00,30.12,30.25,30.12,30.2,5800.0,25.1376,25.2461,25.1376,25.2043,5800.0
2005-02-11 15:20:00,30.19,30.21,30.19,30.2,8800.0,25.196,25.2127,25.196,25.2043,8800.0
2005-02-11 15:30:00,30.2,30.22,30.16,30.18,13200.0,25.2043,25.221,25.171,25.1876,13200.0
2005-02-11 15:40:00,30.18,30.18,30.14,30.17,19400.0,25.1876,25.1876,25.1543,25.1793,19400.0
2005-02-11 15:50:00,30.17,30.27,30.17,30.26,44600.0,25.1793,25.2628,25.1793,25.2544,44600.0
2005-02-14 09:30:00,30.0,30.1,30.0,30.1,23600.0,25.0374,25.1209,25.0374,25.1209,23600.0
2005-02-14 09:40:00,30.1,30.1,30.05,30.08,5200.0,25.1209,25.1209,25.0792,25.1042,5200.0
2005-02-14 09:50:00,30.05,30.11,30.02,30.09,10800.0,25.0792,25.1292,25.0541,25.1125,10800.0
2005-02-14 10:00:00,30.09,30.13,30.07,30.09,12200.0,25.1125,25.1459,25.0958,25.1125,12200.0
2005-02-14 10:10:00,30.09,30.09,30.06,30.07,5400.0,25.1125,25.1125,25.0875,25.0958,5400.0
2005-02-14 10:20:00,30.04,30.09,30.04,30.09,3200.0,25.0708,25.1125,25.0708,25.1125,3200.0
2005-02-14 10:30:00,30.05,30.08,30.05,30.08,2800.0,25.0792,25.1042,25.0792,25.1042,2800.0
2005-02-14 10:40:00,30.05,30.08,30.05,30.08,1000.0,25.0792,25.1042,25.0792,25.1042,1000.0
2005-02-14 10:50:00,30.08,30.08,30.01,30.04,4800.0,25.1042,25.1042,25.0458,25.0708,4800.0
2005-02-14 11:00:00,30.03,30.03,30.0,30.01,4600.0,25.0625,25.0625,25.0374,25.0458,4600.0
2005-02-14 11:10:00,30.03,30.05,30.01,30.04,9200.0,25.0625,25.0792,25.0458,25.0708,9200.0
2005-02-14 11:20:00,30.03,30.09,30.03,30.09,5000.0,25.0625,25.1125,25.0625,25.1125,5000.0
2005-02-14 11:30:00,30.08,30.08,30.05,30.06,1600.0,25.1042,25.1042,25.0792,25.0875,1600.0
2005-02-14 11:40:00,30.07,30.13,30.06,30.1,10000.0,25.0958,25.1459,25.0875,25.1209,10000.0
2005-02-14 11:50:00,30.09,30.09,30.08,30.08,1600.0,25.1125,25.1125,25.1042,25.1042,1600.0
2005-02-14 12:00:00,30.06,30.06,30.03,30.04,2000.0,25.0875,25.0875,25.0625,25.0708,2000.0
2005-02-14 12:10:00,30.04,30.04,29.95,29.96,5400.0,25.0708,25.0708,24.9957,25.004,5400.0
2005-02-14 12:20:00,29.97,30.05,29.97,30.04,9000.0,25.0124,25.0792,25.0124,25.0708,9000.0
2005-02-14 12:30:00,30.03,30.03,30.02,30.02,1200.0,25.0625,25.0625,25.0541,25.0541,1200.0
2005-02-14 12:40:00,30.02,30.02,30.0,30.0,1800.0,25.0541,25.0541,25.0374,25.0374,1800.0
2005-02-14 12:50:00,29.99,30.0,29.99,30.0,2200.0,25.0291,25.0374,25.0291,25.0374,2200.0
2005-02-14 13:00:00,30.0,30.0,30.0,30.0,2200.0,25.0374,25.0374,25.0374,25.0374,2200.0
2005-02-14 13:10:00,30.0,30.05,30.0,30.04,27000.0,25.0374,25.0792,25.0374,25.0708,27000.0
2005-02-14 13:20:00,30.03,30.03,30.01,30.03,1800.0,25.0625,25.0625,25.0458,25.0625,1800.0
2005-02-14 13:30:00,30.03,30.06,30.0,30.0,6800.0,25.0625,25.0875,25.0374,25.0374,6800.0
2005-02-14 13:40:00,30.0,30.03,30.0,30.03,6000.0,25.0374,25.0625,25.0374,25.0625,6000.0
2005-02-14 13:50:00,30.03,30.13,30.03,30.1,14800.0,25.0625,25.1459,25.0625,25.1209,14800.0
2005-02-14 14:00:00,30.1,30.1,30.08,30.08,13600.0,25.1209,25.1209,25.1042,25.1042,13600.0
2005-02-14 14:10:00,30.08,30.08,30.07,30.07,9000.0,25.1042,25.1042,25.0958,25.0958,9000.0
2005-02-14 14:20:00,30.07,30.1,30.04,30.08,15400.0,25.0958,25.1209,25.0708,25.1042,15400.0
2005-02-14 14:30:00,30.09,30.09,30.07,30.07,13800.0,25.1125,25.1125,25.0958,25.0958,13800.0
2005-02-14 14:40:00,30.06,30.09,30.06,30.08,8800.0,25.0875,25.1125,25.0875,25.1042,8800.0
2005-02-14 14:50:00,30.08,30.09,30.08,30.09,9000.0,25.1042,25.1125,25.1042,25.1125,9000.0
2005-02-14 15:00:00,30.09,30.09,30.08,30.09,10200.0,25.1125,25.1125,25.1042,25.1125,10200.0
2005-02-14 15:10:00,30.08,30.14,30.08,30.13,23000.0,25.1042,25.1543,25.1042,25.1459,23000.0
2005-02-14 15:20:00,30.13,30.13,30.12,30.12,9000.0,25.1459,25.1459,25.1376,25.1376,9000.0
2005-02-14 15:30:00,30.12,30.15,30.12,30.13,11000.0,25.1376,25.1626,25.1376,25.1459,11000.0
2005-02-14 15:40:00,30.13,30.13,30.07,30.08,20600.0,25.1459,25.1459,25.0958,25.1042,20600.0
2005-02-14 15:50:00,30.08,30.08,30.03,30.07,29000.0,25.1042,25.1042,25.0625,25.0958,29000.0
2005-02-15 09:30:00,29.93,30.0,29.86,30.0,19000.0,24.979,25.0374,24.9206,25.0374,19000.0
2005-02-15 09:40:00,30.02,30.07,30.02,30.07,8800.0,25.0541,25.0958,25.0541,25.0958,8800.0
2005-02-15 09:50:00,30.07,30.08,30.06,30.07,6800.0,25.0958,25.1042,25.0875,25.0958,6800.0
2005-02-15 10:00:00,30.07,30.09,30.07,30.09,12800.0,25.0958,25.1125,25.0958,25.1125,12800.0
2005-02-15 10:10:00,30.09,30.13,30.09,30.13,7800.0,25.1125,25.1459,25.1125,25.1459,7800.0
2005-02-15 10:20:00,30.17,30.25,30.15,30.23,7200.0,25.1793,25.2461,25.1626,25.2294,7200.0
2005-02-15 10:30:00,30.23,30.3,30.22,30.3,11600.0,25.2294,25.2878,25.221,25.2878,11600.0
2005-02-15 10:40:00,30.3,30.3,30.29,30.29,6400.0,25.2878,25.2878,25.2795,25.2795,6400.0
2005-02-15 10:50:00,30.28,30.29,30.25,30.25,2200.0,25.2711,25.2795,25.2461,25.2461,2200.0
2005-02-15 11:00:00,30.25,30.3,30.25,30.28,4000.0,25.2461,25.2878,25.2461,25.2711,4000.0
2005-02-15 11:10:00,30.29,30.3,30.27,30.27,3600.0,25.2795,25.2878,25.2628,25.2628,3600.0
2005-02-15 11:20:00,30.27,30.3,30.27,30.3,4200.0,25.2628,25.2878,25.2628,25.2878,4200.0
2005-02-15 11:30:00,30.29,30.36,30.28,30.3,12400.0,25.2795,25.3379,25.2711,25.2878,12400.0
2005-02-15 11:40:00,30.28,30.3,30.27,30.29,9800.0,25.2711,25.2878,25.2628,25.2795,9800.0
2005-02-15 11:50:00,30.3,30.33,30.29,30.32,5000.0,25.2878,25.3128,25.2795,25.3045,5000.0
2005-02-15 12:00:00,30.32,30.32,30.31,30.32,11400.0,25.3045,25.3045,25.2961,25.3045,11400.0
2005-02-15 12:10:00,30.35,30.35,30.29,30.3,7800.0,25.3295,25.3295,25.2795,25.2878,7800.0
2005-02-15 12:20:00,30.3,30.3,30.27,30.27,2200.0,25.2878,25.2878,25.2628,25.2628,2200.0
2005-02-15 12:30:00,30.25,30.3,30.18,30.18,13800.0,25.2461,25.2878,25.1876,25.1876,13800.0
2005-02-15 12:40:00,30.21,30.23,30.21,30.22,1000.0,25.2127,25.2294,25.2127,25.221,1000.0
2005-02-15 12:50:00,30.22,30.25,30.22,30.25,3400.0,25.221,25.2461,25.221,25.2461,3400.0
2005-02-15 13:00:00,30.25,30.25,30.24,30.24,3600.0,25.2461,25.2461,25.2377,25.2377,3600.0
2005-02-15 13:10:00,30.25,30.28,30.24,30.27,6200.0,25.2461,25.2711,25.2377,25.2628,6200.0
2005-02-15 13:20:00,30.27,30.27,30.2,30.2,4200.0,25.2628,25.2628,25.2043,25.2043,4200.0
2005-02-15 13:30:00,30.18,30.18,30.09,30.09,9000.0,25.1876,25.1876,25.1125,25.1125,9000.0
2005-02-15 13:40:00,30.09,30.1,30.05,30.1,12400.0,25.1125,25.1209,25.0792,25.1209,12400.0
2005-02-15 13:50:00,30.1,30.1,29.93,29.94,22200.0,25.1209,25.1209,24.979,24.9873,22200.0
2005-02-15 14:00:00,29.94,30.1,29.94,30.1,3000.0,24.9873,25.1209,24.9873,25.1209,3000.0
2005-02-15 14:10:00,30.1,30.14,30.05,30.05,5000.0,25.1209,25.1543,25.0792,25.0792,5000.0
2005-02-15 14:20:00,30.08,30.14,30.08,30.14,2200.0,25.1042,25.1543,25.1042,25.1543,2200.0
2005-02-15 14:30:00,30.09,30.11,30.08,30.11,3000.0,25.1125,25.1292,25.1042,25.1292,3000.0
2005-02-15 14:40:00,30.09,30.1,30.08,30.1,2000.0,25.1125,25.1209,25.1042,25.1209,2000.0
2005-02-15 14:50:00,30.1,30.11,30.07,30.1,7600.0,25.1209,25.1292,25.0958,25.1209,7600.0
2005-02-15 15:00:00,30.1,30.14,30.05,30.12,10600.0,25.1209,25.1543,25.0792,25.1376,10600.0
2005-02-15 15:10:00,30.13,30.13,30.13,30.13,3800.0,25.1459,25.1459,25.1459,25.1459,3800.0
2005-02-15 15:20:00,30.13,30.13,30.08,30.08,5400.0,25.1459,25.1459,25.1042,25.1042,5400.0
2005-02-15 15:30:00,30.08,30.1,30.07,30.08,21000.0,25.1042,25.1209,25.0958,25.1042,21000.0
2005-02-15 15:40:00,30.08,30.09,30.07,30.08,16400.0,25.1042,25.1125,25.0958,25.1042,16400.0
2005-02-15 15:50:00,30.08,30.11,30.04,30.11,25600.0,25.1042,25.1292,25.0708,25.1292,25600.0
2005-02-16 09:30:00,30.01,30.01,29.95,29.95,1600.0,25.0458,25.0458,24.9957,24.9957,1600.0
2005-02-16 09:40:00,29.98,30.1,29.98,30.05,27400.0,25.0207,25.1209,25.0207,25.0792,27400.0
2005-02-16 09:50:00,30.03,30.06,30.0,30.02,11200.0,25.0625,25.0875,25.0374,25.0541,11200.0
2005-02-16 10:00:00,30.05,30.05,30.03,30.04,6800.0,25.0792,25.0792,25.0625,25.0708,6800.0
2005-02-16 10:10:00,30.03,30.14,30.03,30.14,12000.0,25.0625,25.1543,25.0625,25.1543,12000.0
2005-02-16 10:20:00,30.15,30.15,30.02,30.11,11000.0,25.1626,25.1626,25.0541,25.1292,11000.0
2005-02-16 10:30:00,30.09,30.11,30.09,30.11,6800.0,25.1125,25.1292,25.1125,25.1292,6800.0
2005-02-16 10:40:00,30.05,30.09,30.04,30.07,27800.0,25.0792,25.1125,25.0708,25.0958,27800.0
2005-02-16 10:50:00,30.08,30.11,30.06,30.11,6600.0,25.1042,25.1292,25.0875,25.1292,6600.0
2005-02-16 11:00:00,30.13,30.2,30.12,30.18,30000.0,25.1459,25.2043,25.1376,25.1876,30000.0
2005-02-16 11:10:00,30.17,30.18,30.15,30.15,9800.0,25.1793,25.1876,25.1626,25.1626,9800.0
2005-02-16 11:20:00,30.15,30.17,30.13,30.15,8000.0,25.1626,25.1793,25.1459,25.1626,8000.0
2005-02-16 11:30:00,30.15,30.15,30.13,30.13,4200.0,25.1626,25.1626,25.1459,25.1459,4200.0
2005-02-16 11:40:00,30.14,30.14,30.11,30.13,5600.0,25.1543,25.1543,25.1292,25.1459,5600.0
2005-02-16 11:50:00,30.13,30.14,30.12,30.14,3000.0,25.1459,25.1543,25.1376,25.1543,3000.0
2005-02-16 12:00:00,30.15,30.15,30.13,30.14,5600.0,25.1626,25.1626,25.1459,25.1543,5600.0
2005-02-16 12:10:00,30.15,30.15,30.13,30.13,4400.0,25.1626,25.1626,25.1459,25.1459,4400.0
2005-02-16 12:20:00,30.12,30.13,30.05,30.09,10600.0,25.1376,25.1459,25.0792,25.1125,10600.0
2005-02-16 12:30:00,30.1,30.1,30.06,30.09,4200.0,25.1209,25.1209,25.0875,25.1125,4200.0
2005-02-16 12:40:00,30.09,30.11,30.09,30.11,1400.0,25.1125,25.1292,25.1125,25.1292,1400.0
2005-02-16 12:50:00,30.11,30.14,30.11,30.14,6200.0,25.1292,25.1543,25.1292,25.1543,6200.0
2005-02-16 13:00:00,30.14,30.14,30.11,30.14,4000.0,25.1543,25.1543,25.1292,25.1543,4000.0
2005-02-16 13:10:00,30.14,30.14,30.13,30.13,6000.0,25.1543,25.1543,25.1459,25.1459,6000.0
2005-02-16 13:20:00,30.13,30.13,30.13,30.13,2400.0,25.1459,25.1459,25.1459,25.1459,2400.0
2005-02-16 13:30:00,30.13,30.13,30.07,30.07,6400.0,25.1459,25.1459,25.0958,25.0958,6400.0
2005-02-16 13:40:00,30.08,30.09,30.08,30.08,3400.0,25.1042,25.1125,25.1042,25.1042,3400.0
2005-02-16 13:50:00,30.08,30.11,30.08,30.11,7000.0,25.1042,25.1292,25.1042,25.1292,7000.0
2005-02-16 14:00:00,30.11,30.11,30.1,30.11,3800.0,25.1292,25.1292,25.1209,25.1292,3800.0
2005-02-16 14:10:00,30.11,30.11,30.1,30.11,4600.0,25.1292,25.1292,25.1209,25.1292,4600.0
2005-02-16 14:20:00,30.1,30.11,30.09,30.09,4400.0,25.1209,25.1292,25.1125,25.1125,4400.0
2005-02-16 14:30:00,30.1,30.11,30.09,30.1,5400.0,25.1209,25.1292,25.1125,25.1209,5400.0
2005-02-16 14:40:00,30.09,30.1,30.08,30.09,6400.0,25.1125,25.1209,25.1042,25.1125,6400.0
2005-02-16 14:50:00,30.09,30.1,30.08,30.1,6800.0,25.1125,25.1209,25.1042,25.1209,6800.0
2005-02-16 15:00:00,30.1,30.11,30.08,30.09,19200.0,25.1209,25.1292,25.1042,25.1125,19200.0
2005-02-16 15:10:00,30.08,30.09,30.08,30.09,5000.0,25.1042,25.1125,25.1042,25.1125,5000.0
2005-02-16 15:20:00,30.09,30.09,30.0,30.0,13200.0,25.1125,25.1125,25.0374,25.0374,13200.0
2005-02-16 15:30:00,30.0,30.04,29.95,29.99,48600.0,25.0374,25.0708,24.9957,25.0291,48600.0
2005-02-16 15:40:00,29.99,29.99,29.89,29.93,24200.0,25.0291,25.0291,24.9456,24.979,24200.0
2005-02-16 15:50:00,29.94,29.97,29.94,29.97,63000.0,24.9873,25.0124,24.9873,25.0124,63000.0
2005-02-17 09:30:00,29.86,29.88,29.8,29.84,12800.0,24.9206,24.9373,24.8705,24.9039,12800.0
2005-02-17 09:40:00,29.8,29.96,29.8,29.96,20400.0,24.8705,25.004,24.8705,25.004,20400.0
2005-02-17 09:50:00,29.96,30.03,29.96,30.03,11400.0,25.004,25.0625,25.004,25.0625,11400.0
2005-02-17 10:00:00,30.03,30.05,29.97,29.98,4800.0,25.0625,25.0792,25.0124,25.0207,4800.0
2005-02-17 10:10:00,30.01,30.01,29.96,29.96,4400.0,25.0458,25.0458,25.004,25.004,4400.0
2005-02-17 10:20:00,29.97,29.98,29.91,29.91,4400.0,25.0124,25.0207,24.9623,24.9623,4400.0
2005-02-17 10:30:00,29.92,29.92,29.86,29.91,13200.0,24.9707,24.9707,24.9206,24.9623,13200.0
2005-02-17 10:40:00,29.91,29.91,29.86,29.87,6400.0,24.9623,24.9623,24.9206,24.9289,6400.0
2005-02-17 10:50:00,29.87,29.87,29.81,29.83,4000.0,24.9289,24.9289,24.8789,24.8955,4000.0
2005-02-17 11:00:00,29.84,29.86,29.84,29.85,2800.0,24.9039,24.9206,24.9039,24.9122,2800.0
2005-02-17 11:10:00,29.86,29.86,29.83,29.84,3400.0,24.9206,24.9206,24.8955,24.9039,3400.0
2005-02-17 11:20:00,29.84,29.84,29.79,29.79,6200.0,24.9039,24.9039,24.8622,24.8622,6200.0
2005-02-17 11:30:00,29.79,29.81,29.77,29.81,4600.0,24.8622,24.8789,24.8455,24.8789,4600.0
2005-02-17 11:40:00,29.83,29.85,29.83,29.85,2600.0,24.8955,24.9122,24.8955,24.9122,2600.0
2005-02-17 11:50:00,29.85,29.88,29.84,29.85,4600.0,24.9122,24.9373,24.9039,24.9122,4600.0
2005-02-17 12:00:00,29.86,29.88,29.86,29.88,3800.0,24.9206,24.9373,24.9206,24.9373,3800.0
2005-02-17 12:10:00,29.88,29.88,29.85,29.85,4200.0,24.9373,24.9373,24.9122,24.9122,4200.0
2005-02-17 12:20:00,29.8,29.84,29.8,29.84,5000.0,24.8705,24.9039,24.8705,24.9039,5000.0
2005-02-17 12:30:00,29.84,29.86,29.84,29.86,1400.0,24.9039,24.9206,24.9039,24.9206,1400.0
2005-02-17 12:40:00,29.86,29.87,29.86,29.87,3200.0,24.9206,24.9289,24.9206,24.9289,3200.0
2005-02-17 12:50:00,29.88,29.93,29.86,29.93,8000.0,24.9373,24.979,24.9206,24.979,8000.0
2005-02-17 13:00:00,29.88,29.89,29.86,29.89,6400.0,24.9373,24.9456,24.9206,24.9456,6400.0
2005-02-17 13:10:00,29.89,29.92,29.89,29.92,2000.0,24.9456,24.9707,24.9456,24.9707,2000.0
2005-02-17 13:20:00,29.92,29.93,29.92,29.93,10400.0,24.9707,24.979,24.9707,24.979,10400.0
2005-02-17 13:30:00,29.93,29.93,29.93,29.93,2200.0,24.979,24.979,24.979,24.979,2200.0
2005-02-17 13:40:00,29.97,29.97,29.93,29.95,2800.0,25.0124,25.0124,24.979,24.9957,2800.0
2005-02-17 13:50:00,29.96,29.96,29.9,29.92,2600.0,25.004,25.004,24.954,24.9707,2600.0
2005-02-17 14:00:00,29.9,29.91,29.89,29.89,4200.0,24.954,24.9623,24.9456,24.9456,4200.0
2005-02-17 14:10:00,29.89,29.99,29.85,29.93,5000.0,24.9456,25.0291,24.9122,24.979,5000.0
2005-02-17 14:20:00,29.92,29.93,29.92,29.93,5600.0,24.9707,24.979,24.9707,24.979,5600.0
2005-02-17 14:30:00,29.93,29.95,29.93,29.94,4200.0,24.979,24.9957,24.979,24.9873,4200.0
2005-02-17 14:40:00,29.94,29.94,29.9,29.93,3200.0,24.9873,24.9873,24.954,24.979,3200.0
2005-02-17 14:50:00,29.93,29.93,29.81,29.84,4600.0,24.979,24.979,24.8789,24.9039,4600.0
2005-02-17 15:00:00,29.84,29.89,29.83,29.89,2400.0,24.9039,24.9456,24.8955,24.9456,2400.0
2005-02-17 15:10:00,29.9,29.92,29.88,29.91,6400.0,24.954,24.9707,24.9373,24.9623,6400.0
2005-02-17 15:20:00,29.91,29.91,29.88,29.88,10800.0,24.9623,24.9623,24.9373,24.9373,10800.0
2005-02-17 15:30:00,29.88,29.92,29.88,29.92,7800.0,24.9373,24.9707,24.9373,24.9707,7800.0
2005-02-17 15:40:00,29.92,29.94,29.92,29.93,17000.0,24.9707,24.9873,24.9707,24.979,17000.0
2005-02-17 15:50:00,29.93,29.96,29.89,29.92,21000.0,24.979,25.004,24.9456,24.9707,21000.0
2005-02-18 09:30:00,29.85,29.92,29.85,29.91,4800.0,24.9122,24.9707,24.9122,24.9623,4800.0
2005-02-18 09:40:00,29.9,29.9,29.9,29.9,200.0,24.954,24.954,24.954,24.954,200.0
2005-02-18 09:50:00,29.93,29.99,29.93,29.97,7600.0,24.979,25.0291,24.979,25.0124,7600.0
2005-02-18 10:00:00,29.98,30.1,29.97,30.1,15400.0,25.0207,25.1209,25.0124,25.1209,15400.0
2005-02-18 10:10:00,30.11,30.11,30.08,30.08,15400.0,25.1292,25.1292,25.1042,25.1042,15400.0
2005-02-18 10:20:00,30.08,30.08,30.06,30.06,7000.0,25.1042,25.1042,25.0875,25.0875,7000.0
2005-02-18 10:30:00,30.06,30.07,30.06,30.07,4600.0,25.0875,25.0958,25.0875,25.0958,4600.0
2005-02-18 10:40:00,30.08,30.08,30.03,30.03,9200.0,25.1042,25.1042,25.0625,25.0625,9200.0
2005-02-18 10:50:00,30.04,30.08,30.04,30.05,6200.0,25.0708,25.1042,25.0708,25.0792,6200.0
2005-02-18 11:00:00,30.06,30.06,30.03,30.04,1000.0,25.0875,25.0875,25.0625,25.0708,1000.0
2005-02-18 11:10:00,30.03,30.04,29.98,29.98,3800.0,25.0625,25.0708,25.0207,25.0207,3800.0
2005-02-18 11:20:00,29.99,30.0,29.99,30.0,1600.0,25.0291,25.0374,25.0291,25.0374,1600.0
2005-02-18 11:30:00,30.02,30.05,30.02,30.03,5200.0,25.0541,25.0792,25.0541,25.0625,5200.0
2005-02-18 11:40:00,30.03,30.03,29.98,30.0,10800.0,25.0625,25.0625,25.0207,25.0374,10800.0
2005-02-18 11:50:00,30.01,30.01,30.0,30.0,800.0,25.0458,25.0458,25.0374,25.0374,800.0
2005-02-18 12:00:00,30.0,30.02,30.0,30.02,5200.0,25.0374,25.0541,25.0374,25.0541,5200.0
2005-02-18 12:10:00,30.03,30.05,30.03,30.05,2800.0,25.0625,25.0792,25.0625,25.0792,2800.0
2005-02-18 12:20:00,30.09,30.09,30.07,30.08,5600.0,25.1125,25.1125,25.0958,25.1042,5600.0
2005-02-18 12:30:00,30.06,30.06,30.05,30.06,10400.0,25.0875,25.0875,25.0792,25.0875,10400.0
2005-02-18 12:40:00,30.06,30.09,30.06,30.09,4200.0,25.0875,25.1125,25.0875,25.1125,4200.0
2005-02-18 12:50:00,30.08,30.08,30.05,30.05,2000.0,25.1042,25.1042,25.0792,25.0792,2000.0
2005-02-18 13:00:00,30.07,30.07,30.06,30.06,5200.0,25.0958,25.0958,25.0875,25.0875,5200.0
2005-02-18 13:10:00,30.06,30.06,30.05,30.06,7800.0,25.0875,25.0875,25.0792,25.0875,7800.0
2005-02-18 13:20:00,30.06,30.07,30.05,30.05,4000.0,25.0875,25.0958,25.0792,25.0792,4000.0
2005-02-18 13:30:00,30.1,30.11,30.09,30.09,10400.0,25.1209,25.1292,25.1125,25.1125,10400.0
2005-02-18 13:40:00,30.08,30.1,30.08,30.1,4200.0,25.1042,25.1209,25.1042,25.1209,4200.0
2005-02-18 13:50:00,30.1,30.1,30.06,30.07,1200.0,25.1209,25.1209,25.0875,25.0958,1200.0
2005-02-18 14:00:00,30.05,30.09,30.05,30.09,4000.0,25.0792,25.1125,25.0792,25.1125,4000.0
2005-02-18 14:10:00,30.09,30.09,30.08,30.09,3000.0,25.1125,25.1125,25.1042,25.1125,3000.0
2005-02-18 14:20:00,30.09,30.11,30.05,30.05,6400.0,25.1125,25.1292,25.0792,25.0792,6400.0
2005-02-18 14:30:00,30.05,30.05,30.02,30.02,800.0,25.0792,25.0792,25.0541,25.0541,800.0
2005-02-18 14:40:00,30.01,30.02,29.96,29.98,34200.0,25.0458,25.0541,25.004,25.0207,34200.0
2005-02-18 14:50:00,29.98,29.98,29.96,29.98,10000.0,25.0207,25.0207,25.004,25.0207,10000.0
2005-02-18 15:00:00,29.97,30.02,29.93,29.97,18400.0,25.0124,25.0541,24.979,25.0124,18400.0
2005-02-18 15:10:00,29.97,29.97,29.92,29.92,4600.0,25.0124,25.0124,24.9707,24.9707,4600.0
2005-02-18 15:20:00,29.91,29.91,29.85,29.89,7600.0,24.9623,24.9623,24.9122,24.9456,7600.0
2005-02-18 15:30:00,29.86,29.91,29.85,29.9,11800.0,24.9206,24.9623,24.9122,24.954,11800.0
2005-02-18 15:40:00,29.9,29.9,29.83,29.85,55200.0,24.954,24.954,24.8955,24.9122,55200.0
2005-02-18 15:50:00,29.86,29.86,29.79,29.85,29200.0,24.9206,24.9206,24.8622,24.9122,29200.0
2005-02-22 09:30:00,29.96,29.96,29.93,29.93,19000.0,25.004,25.004,24.979,24.979,19000.0
2005-02-22 09:40:00,29.95,29.95,29.89,29.9,8800.0,24.9957,24.9957,24.9456,24.954,8800.0
2005-02-22 09:50:00,29.96,30.0,29.93,29.93,9000.0,25.004,25.0374,24.979,24.979,9000.0
2005-02-22 10:00:00,29.93,29.93,29.9,29.9,12400.0,24.979,24.979,24.954,24.954,12400.0
2005-02-22 10:10:00,29.9,30.1,29.9,30.08,23200.0,24.954,25.1209,24.954,25.1042,23200.0
2005-02-22 10:20:00,30.07,30.11,30.07,30.09,9600.0,25.0958,25.1292,25.0958,25.1125,9600.0
2005-02-22 10:30:00,30.09,30.13,30.09,30.12,14400.0,25.1125,25.1459,25.1125,25.1376,14400.0
2005-02-22 10:40:00,30.17,30.2,30.1,30.1,8600.0,25.1793,25.2043,25.1209,25.1209,8600.0
2005-02-22 10:50:00,30.05,30.08,29.98,29.98,5200.0,25.0792,25.1042,25.0207,25.0207,5200.0
2005-02-22 11:00:00,29.98,30.08,29.98,30.05,4000.0,25.0207,25.1042,25.0207,25.0792,4000.0
2005-02-22 11:10:00,30.05,30.05,29.96,30.0,7000.0,25.0792,25.0792,25.004,25.0374,7000.0
2005-02-22 11:20:00,29.99,29.99,29.86,29.86,6200.0,25.0291,25.0291,24.9206,24.9206,6200.0
2005-02-22 11:30:00,29.89,29.9,29.87,29.9,3200.0,24.9456,24.954,24.9289,24.954,3200.0
2005-02-22 11:40:00,29.92,29.93,29.92,29.92,1600.0,24.9707,24.979,24.9707,24.9707,1600.0
2005-02-22 11:50:00,29.92,29.93,29.92,29.93,6000.0,24.9707,24.979,24.9707,24.979,6000.0
2005-02-22 12:00:00,29.93,29.93,29.93,29.93,3600.0,24.979,24.979,24.979,24.979,3600.0
2005-02-22 12:10:00,29.93,29.93,29.86,29.86,4000.0,24.979,24.979,24.9206,24.9206,4000.0
2005-02-22 12:20:00,29.82,29.83,29.66,29.66,12800.0,24.8872,24.8955,24.7537,24.7537,12800.0
2005-02-22 12:30:00,29.66,29.66,29.64,29.65,1000.0,24.7537,24.7537,24.737,24.7453,1000.0
2005-02-22 12:40:00,29.65,29.65,29.63,29.63,3600.0,24.7453,24.7453,24.7286,24.7286,3600.0
2005-02-22 12:50:00,29.64,29.64,29.63,29.63,8200.0,24.737,24.737,24.7286,24.7286,8200.0
2005-02-22 13:00:00,29.63,29.66,29.62,29.66,4600.0,24.7286,24.7537,24.7203,24.7537,4600.0
2005-02-22 13:10:00,29.66,29.7,29.66,29.68,2200.0,24.7537,24.787,24.7537,24.7704,2200.0
2005-02-22 13:20:00,29.68,29.68,29.66,29.67,3000.0,24.7704,24.7704,24.7537,24.762,3000.0
2005-02-22 13:30:00,29.67,29.67,29.65,29.65,4200.0,24.762,24.762,24.7453,24.7453,4200.0
2005-02-22 13:40:00,29.65,29.68,29.65,29.68,800.0,24.7453,24.7704,24.7453,24.7704,800.0
2005-02-22 13:50:00,29.65,29.65,29.61,29.61,600.0,24.7453,24.7453,24.7119,24.7119,600.0
2005-02-22 14:00:00,29.57,29.59,29.56,29.59,9800.0,24.6786,24.6952,24.6702,24.6952,9800.0
2005-02-22 14:10:00,29.59,29.59,29.58,29.58,3600.0,24.6952,24.6952,24.6869,24.6869,3600.0
2005-02-22 14:20:00,29.57,29.57,29.56,29.56,6800.0,24.6786,24.6786,24.6702,24.6702,6800.0
2005-02-22 14:30:00,29.57,29.6,29.54,29.55,5800.0,24.6786,24.7036,24.6535,24.6619,5800.0
2005-02-22 14:40:00,29.55,29.55,29.52,29.53,6200.0,24.6619,24.6619,24.6368,24.6452,6200.0
2005-02-22 14:50:00,29.53,29.55,29.53,29.54,3000.0,24.6452,24.6619,24.6452,24.6535,3000.0
2005-02-22 15:00:00,29.54,29.54,29.54,29.54,6000.0,24.6535,24.6535,24.6535,24.6535,6000.0
2005-02-22 15:10:00,29.54,29.58,29.54,29.57,3800.0,24.6535,24.6869,24.6535,24.6786,3800.0
2005-02-22 15:20:00,29.55,29.58,29.54,29.58,8400.0,24.6619,24.6869,24.6535,24.6869,8400.0
2005-02-22 15:30:00,29.58,29.58,29.55,29.57,25600.0,24.6869,24.6869,24.6619,24.6786,25600.0
2005-02-22 15:40:00,29.57,29.65,29.57,29.64,12600.0,24.6786,24.7453,24.6786,24.737,12600.0
2005-02-22 15:50:00,29.64,29.65,29.55,29.56,26400.0,24.737,24.7453,24.6619,24.6702,26400.0
2005-02-23 09:30:00,29.5,29.6,29.48,29.6,12800.0,24.6201,24.7036,24.6034,24.7036,12800.0
2005-02-23 09:40:00,29.63,29.78,29.63,29.74,4600.0,24.7286,24.8538,24.7286,24.8204,4600.0
2005-02-23 09:50:00,29.78,29.81,29.78,29.81,4400.0,24.8538,24.8789,24.8538,24.8789,4400.0
2005-02-23 10:00:00,29.8,29.8,29.7,29.7,34200.0,24.8705,24.8705,24.787,24.787,34200.0
2005-02-23 10:10:00,29.68,29.74,29.67,29.72,9600.0,24.7704,24.8204,24.762,24.8037,9600.0
2005-02-23 10:20:00,29.72,29.72,29.69,29.71,6800.0,24.8037,24.8037,24.7787,24.7954,6800.0
2005-02-23 10:30:00,29.71,29.72,29.71,29.71,1800.0,24.7954,24.8037,24.7954,24.7954,1800.0
2005-02-23 10:40:00,29.71,29.72,29.71,29.72,4800.0,24.7954,24.8037,24.7954,24.8037,4800.0
2005-02-23 10:50:00,29.71,29.71,29.71,29.71,4800.0,24.7954,24.7954,24.7954,24.7954,4800.0
2005-02-23 11:00:00,29.71,29.71,29.7,29.71,6800.0,24.7954,24.7954,24.787,24.7954,6800.0
2005-02-23 11:10:00,29.7,29.75,29.68,29.75,13000.0,24.787,24.8288,24.7704,24.8288,13000.0
2005-02-23 11:20:00,29.75,29.78,29.71,29.78,8400.0,24.8288,24.8538,24.7954,24.8538,8400.0
2005-02-23 11:30:00,29.78,29.78,29.75,29.76,7200.0,24.8538,24.8538,24.8288,24.8371,7200.0
2005-02-23 11:40:00,29.75,29.76,29.75,29.76,4600.0,24.8288,24.8371,24.8288,24.8371,4600.0
2005-02-23 11:50:00,29.75,29.76,29.75,29.75,6800.0,24.8288,24.8371,24.8288,24.8288,6800.0
2005-02-23 12:00:00,29.74,29.74,29.72,29.72,6400.0,24.8204,24.8204,24.8037,24.8037,6400.0
2005-02-23 12:10:00,29.73,29.74,29.71,29.71,2600.0,24.8121,24.8204,24.7954,24.7954,2600.0
2005-02-23 12:20:00,29.74,29.75,29.74,29.75,1600.0,24.8204,24.8288,24.8204,24.8288,1600.0
2005-02-23 12:30:00,29.75,29.75,29.72,29.72,1000.0,24.8288,24.8288,24.8037,24.8037,1000.0
2005-02-23 12:40:00,29.71,29.71,29.68,29.68,7200.0,24.7954,24.7954,24.7704,24.7704,7200.0
2005-02-23 12:50:00,29.67,29.67,29.64,29.65,4800.0,24.762,24.762,24.737,24.7453,4800.0
2005-02-23 13:00:00,29.65,29.65,29.64,29.64,2400.0,24.7453,24.7453,24.737,24.737,2400.0
2005-02-23 13:10:00,29.64,29.64,29.59,29.59,6200.0,24.737,24.737,24.6952,24.6952,6200.0
2005-02-23 13:20:00,29.6,29.61,29.56,29.56,6400.0,24.7036,24.7119,24.6702,24.6702,6400.0
2005-02-23 13:30:00,29.58,29.6,29.58,29.6,4000.0,24.6869,24.7036,24.6869,24.7036,4000.0
2005-02-23 13:40:00,29.6,29.63,29.6,29.63,2400.0,24.7036,24.7286,24.7036,24.7286,2400.0
2005-02-23 13:50:00,29.64,29.64,29.63,29.63,1600.0,24.737,24.737,24.7286,24.7286,1600.0
2005-02-23 14:00:00,29.61,29.64,29.61,29.63,4200.0,24.7119,24.737,24.7119,24.7286,4200.0
2005-02-23 14:10:00,29.63,29.63,29.59,29.59,5000.0,24.7286,24.7286,24.6952,24.6952,5000.0
2005-02-23 14:20:00,29.6,29.64,29.6,29.64,3200.0,24.7036,24.737,24.7036,24.737,3200.0
2005-02-23 14:30:00,29.63,29.66,29.63,29.66,10000.0,24.7286,24.7537,24.7286,24.7537,10000.0
2005-02-23 14:40:00,29.65,29.66,29.65,29.66,3200.0,24.7453,24.7537,24.7453,24.7537,3200.0
2005-02-23 14:50:00,29.66,29.66,29.59,29.61,10600.0,24.7537,24.7537,24.6952,24.7119,10600.0
2005-02-23 15:00:00,29.61,29.63,29.6,29.6,7400.0,24.7119,24.7286,24.7036,24.7036,7400.0
2005-02-23 15:10:00,29.6,29.61,29.6,29.61,2600.0,24.7036,24.7119,24.7036,24.7119,2600.0
2005-02-23 15:20:00,29.61,29.61,29.59,29.6,12800.0,24.7119,24.7119,24.6952,24.7036,12800.0
2005-02-23 15:30:00,29.59,29.6,29.56,29.56,9000.0,24.6952,24.7036,24.6702,24.6702,9000.0
2005-02-23 15:40:00,29.56,29.57,29.54,29.54,9400.0,24.6702,24.6786,24.6535,24.6535,9400.0
2005-02-23 15:50:00,29.52,29.56,29.52,29.54,22800.0,24.6368,24.6702,24.6368,24.6535,22800.0
2005-02-24 09:30:00,29.5,29.53,29.5,29.53,4800.0,24.6201,24.6452,24.6201,24.6452,4800.0
2005-02-24 09:40:00,29.53,29.53,29.41,29.43,13800.0,24.6452,24.6452,24.545,24.5617,13800.0
2005-02-24 09:50:00,29.41,29.41,29.4,29.41,2800.0,24.545,24.545,24.5367,24.545,2800.0
2005-02-24 10:00:00,29.41,29.41,29.38,29.38,4200.0,24.545,24.545,24.52,24.52,4200.0
2005-02-24 10:10:00,29.38,29.43,29.38,29.43,3000.0,24.52,24.5617,24.52,24.5617,3000.0
2005-02-24 10:20:00,29.43,29.45,29.43,29.43,5800.0,24.5617,24.5784,24.5617,24.5617,5800.0
2005-02-24 10:30:00,29.44,29.52,29.44,29.5,12000.0,24.5701,24.6368,24.5701,24.6201,12000.0
2005-02-24 10:40:00,29.49,29.49,29.45,29.46,5200.0,24.6118,24.6118,24.5784,24.5867,5200.0
2005-02-24 10:50:00,29.45,29.46,29.45,29.46,1800.0,24.5784,24.5867,24.5784,24.5867,1800.0
2005-02-24 11:00:00,29.45,29.47,29.45,29.47,1200.0,24.5784,24.5951,24.5784,24.5951,1200.0
2005-02-24 11:10:00,29.47,29.49,29.47,29.49,1600.0,24.5951,24.6118,24.5951,24.6118,1600.0
2005-02-24 11:20:00,29.49,29.5,29.49,29.5,3400.0,24.6118,24.6201,24.6118,24.6201,3400.0
2005-02-24 11:30:00,29.5,29.5,29.48,29.48,2800.0,24.6201,24.6201,24.6034,24.6034,2800.0
2005-02-24 11:40:00,29.48,29.48,29.48,29.48,200.0,24.6034,24.6034,24.6034,24.6034,200.0
2005-02-24 11:50:00,29.48,29.48,29.47,29.48,9600.0,24.6034,24.6034,24.5951,24.6034,9600.0
2005-02-24 12:00:00,29.47,29.47,29.45,29.45,1000.0,24.5951,24.5951,24.5784,24.5784,1000.0
2005-02-24 12:10:00,29.43,29.43,29.43,29.43,800.0,24.5617,24.5617,24.5617,24.5617,800.0
2005-02-24 12:20:00,29.43,29.43,29.42,29.43,2800.0,24.5617,24.5617,24.5534,24.5617,2800.0
2005-02-24 12:30:00,29.43,29.43,29.41,29.41,400.0,24.5617,24.5617,24.545,24.545,400.0
2005-02-24 12:40:00,29.41,29.41,29.41,29.41,5800.0,24.545,24.545,24.545,24.545,5800.0
2005-02-24 12:50:00,29.41,29.41,29.4,29.4,4600.0,24.545,24.545,24.5367,24.5367,4600.0
2005-02-24 13:00:00,29.41,29.41,29.34,29.39,5200.0,24.545,24.545,24.4866,24.5283,5200.0
2005-02-24 13:10:00,29.4,29.41,29.4,29.41,2200.0,24.5367,24.545,24.5367,24.545,2200.0
2005-02-24 13:20:00,29.42,29.44,29.42,29.44,2600.0,24.5534,24.5701,24.5534,24.5701,2600.0
2005-02-24 13:30:00,29.44,29.44,29.42,29.43,1800.0,24.5701,24.5701,24.5534,24.5617,1800.0
2005-02-24 13:40:00,29.44,29.45,29.44,29.45,3600.0,24.5701,24.5784,24.5701,24.5784,3600.0
2005-02-24 13:50:00,29.45,29.48,29.45,29.48,1600.0,24.5784,24.6034,24.5784,24.6034,1600.0
2005-02-24 14:00:00,29.48,29.5,29.48,29.49,2000.0,24.6034,24.6201,24.6034,24.6118,2000.0
2005-02-24 14:10:00,29.49,29.52,29.49,29.52,6600.0,24.6118,24.6368,24.6118,24.6368,6600.0
2005-02-24 14:20:00,29.52,29.53,29.52,29.52,11400.0,24.6368,24.6452,24.6368,24.6368,11400.0
2005-02-24 14:30:00,29.52,29.52,29.52,29.52,2400.0,24.6368,24.6368,24.6368,24.6368,2400.0
2005-02-24 14:40:00,29.52,29.53,29.51,29.51,6800.0,24.6368,24.6452,24.6285,24.6285,6800.0
2005-02-24 14:50:00,29.52,29.52,29.47,29.49,9600.0,24.6368,24.6368,24.5951,24.6118,9600.0
2005-02-24 15:00:00,29.49,29.51,29.49,29.5,11800.0,24.6118,24.6285,24.6118,24.6201,11800.0
2005-02-24 15:10:00,29.52,29.53,29.5,29.52,6200.0,24.6368,24.6452,24.6201,24.6368,6200.0
2005-02-24 15:20:00,29.53,29.53,29.5,29.5,2200.0,24.6452,24.6452,24.6201,24.6201,2200.0
2005-02-24 15:30:00,29.5,29.53,29.5,29.52,17200.0,24.6201,24.6452,24.6201,24.6368,17200.0
2005-02-24 15:40:00,29.53,29.53,29.52,29.52,12000.0,24.6452,24.6452,24.6368,24.6368,12000.0
2005-02-24 15:50:00,29.52,29.53,29.5,29.53,45600.0,24.6368,24.6452,24.6201,24.6452,45600.0
2005-02-25 09:30:00,29.3,29.35,29.3,29.35,20600.0,24.4532,24.4949,24.4532,24.4949,20600.0
2005-02-25 09:40:00,29.38,29.45,29.35,29.37,18000.0,24.52,24.5784,24.4949,24.5116,18000.0
2005-02-25 09:50:00,29.37,29.42,29.37,29.39,11000.0,24.5116,24.5534,24.5116,24.5283,11000.0
2005-02-25 10:00:00,29.39,29.39,29.31,29.35,9400.0,24.5283,24.5283,24.4616,24.4949,9400.0
2005-02-25 10:10:00,29.37,29.45,29.37,29.4,8200.0,24.5116,24.5784,24.5116,24.5367,8200.0
2005-02-25 10:20:00,29.39,29.44,29.39,29.44,2400.0,24.5283,24.5701,24.5283,24.5701,2400.0
2005-02-25 10:30:00,29.45,29.45,29.42,29.43,53800.0,24.5784,24.5784,24.5534,24.5617,53800.0
2005-02-25 10:40:00,29.43,29.44,29.43,29.43,1800.0,24.5617,24.5701,24.5617,24.5617,1800.0
2005-02-25 10:50:00,29.43,29.46,29.43,29.46,4200.0,24.5617,24.5867,24.5617,24.5867,4200.0
2005-02-25 11:00:00,29.47,29.52,29.47,29.52,11600.0,24.5951,24.6368,24.5951,24.6368,11600.0
2005-02-25 11:10:00,29.52,29.52,29.52,29.52,3000.0,24.6368,24.6368,24.6368,24.6368,3000.0
2005-02-25 11:20:00,29.52,29.53,29.52,29.53,4000.0,24.6368,24.6452,24.6368,24.6452,4000.0
2005-02-25 11:30:00,29.53,29.53,29.53,29.53,2400.0,24.6452,24.6452,24.6452,24.6452,2400.0
2005-02-25 11:40:00,29.53,29.53,29.52,29.52,1200.0,24.6452,24.6452,24.6368,24.6368,1200.0
2005-02-25 11:50:00,29.52,29.52,29.52,29.52,1800.0,24.6368,24.6368,24.6368,24.6368,1800.0
2005-02-25 12:00:00,29.52,29.53,29.52,29.53,6400.0,24.6368,24.6452,24.6368,24.6452,6400.0
2005-02-25 12:10:00,29.54,29.56,29.5,29.5,17600.0,24.6535,24.6702,24.6201,24.6201,17600.0
2005-02-25 12:20:00,29.5,29.5,29.5,29.5,2000.0,24.6201,24.6201,24.6201,24.6201,2000.0
2005-02-25 12:30:00,29.5,29.52,29.5,29.52,35000.0,24.6201,24.6368,24.6201,24.6368,35000.0
2005-02-25 12:40:00,29.52,29.53,29.52,29.52,5200.0,24.6368,24.6452,24.6368,24.6368,5200.0
2005-02-25 12:50:00,29.52,29.52,29.5,29.51,3400.0,24.6368,24.6368,24.6201,24.6285,3400.0
2005-02-25 13:00:00,29.51,29.53,29.51,29.53,1400.0,24.6285,24.6452,24.6285,24.6452,1400.0
2005-02-25 13:10:00,29.52,29.52,29.46,29.5,7000.0,24.6368,24.6368,24.5867,24.6201,7000.0
2005-02-25 13:20:00,29.5,29.52,29.5,29.52,1200.0,24.6201,24.6368,24.6201,24.6368,1200.0
2005-02-25 13:30:00,29.52,29.53,29.52,29.53,1200.0,24.6368,24.6452,24.6368,24.6452,1200.0
2005-02-25 13:40:00,29.53,29.53,29.52,29.52,2800.0,24.6452,24.6452,24.6368,24.6368,2800.0
2005-02-25 13:50:00,29.52,29.52,29.52,29.52,2200.0,24.6368,24.6368,24.6368,24.6368,2200.0
2005-02-25 14:00:00,29.52,29.53,29.52,29.53,8800.0,24.6368,24.6452,24.6368,24.6452,8800.0
2005-02-25 14:10:00,29.53,29.53,29.53,29.53,6600.0,24.6452,24.6452,24.6452,24.6452,6600.0
2005-02-25 14:20:00,29.53,29.59,29.52,29.53,15800.0,24.6452,24.6952,24.6368,24.6452,15800.0
2005-02-25 14:30:00,29.53,29.53,29.53,29.53,2800.0,24.6452,24.6452,24.6452,24.6452,2800.0
2005-02-25 14:40:00,29.53,29.55,29.52,29.54,5200.0,24.6452,24.6619,24.6368,24.6535,5200.0
2005-02-25 14:50:00,29.54,29.59,29.54,29.59,10800.0,24.6535,24.6952,24.6535,24.6952,10800.0
2005-02-25 15:00:00,29.57,29.61,29.57,29.57,9000.0,24.6786,24.7119,24.6786,24.6786,9000.0
2005-02-25 15:10:00,29.57,29.6,29.56,29.59,3400.0,24.6786,24.7036,24.6702,24.6952,3400.0
2005-02-25 15:20:00,29.59,29.59,29.54,29.57,7200.0,24.6952,24.6952,24.6535,24.6786,7200.0
2005-02-25 15:30:00,29.61,29.65,29.61,29.61,8200.0,24.7119,24.7453,24.7119,24.7119,8200.0
2005-02-25 15:40:00,29.61,29.61,29.58,29.58,17200.0,24.7119,24.7119,24.6869,24.6869,17200.0
2005-02-25 15:50:00,29.57,29.63,29.53,29.6,28400.0,24.6786,24.7286,24.6452,24.7036,28400.0
2005-02-28 09:30:00,29.48,29.55,29.48,29.52,11400.0,24.6034,24.6619,24.6034,24.6368,11400.0
2005-02-28 09:40:00,29.55,29.57,29.48,29.49,11600.0,24.6619,24.6786,24.6034,24.6118,11600.0
2005-02-28 09:50:00,29.49,29.54,29.43,29.54,12000.0,24.6118,24.6535,24.5617,24.6535,12000.0
2005-02-28 10:00:00,29.51,29.51,29.45,29.5,3000.0,24.6285,24.6285,24.5784,24.6201,3000.0
2005-02-28 10:10:00,29.5,29.5,29.49,29.49,1600.0,24.6201,24.6201,24.6118,24.6118,1600.0
2005-02-28 10:20:00,29.5,29.52,29.48,29.52,32600.0,24.6201,24.6368,24.6034,24.6368,32600.0
2005-02-28 10:30:00,29.52,29.55,29.52,29.55,2800.0,24.6368,24.6619,24.6368,24.6619,2800.0
2005-02-28 10:40:00,29.55,29.57,29.55,29.56,9800.0,24.6619,24.6786,24.6619,24.6702,9800.0
2005-02-28 10:50:00,29.53,29.55,29.53,29.55,3400.0,24.6452,24.6619,24.6452,24.6619,3400.0
2005-02-28 11:00:00,29.55,29.57,29.55,29.55,7800.0,24.6619,24.6786,24.6619,24.6619,7800.0
2005-02-28 11:10:00,29.55,29.57,29.55,29.55,54000.0,24.6619,24.6786,24.6619,24.6619,54000.0
2005-02-28 11:20:00,29.55,29.56,29.54,29.56,4000.0,24.6619,24.6702,24.6535,24.6702,4000.0
2005-02-28 11:30:00,29.56,29.58,29.55,29.57,8600.0,24.6702,24.6869,24.6619,24.6786,8600.0
2005-02-28 11:40:00,29.59,29.59,29.55,29.56,3000.0,24.6952,24.6952,24.6619,24.6702,3000.0
2005-02-28 11:50:00,29.56,29.58,29.55,29.57,5600.0,24.6702,24.6869,24.6619,24.6786,5600.0
2005-02-28 12:00:00,29.55,29.55,29.54,29.54,2000.0,24.6619,24.6619,24.6535,24.6535,2000.0
2005-02-28 12:10:00,29.54,29.58,29.54,29.56,7000.0,24.6535,24.6869,24.6535,24.6702,7000.0
2005-02-28 12:20:00,29.54,29.55,29.54,29.55,6000.0,24.6535,24.6619,24.6535,24.6619,6000.0
2005-02-28 12:30:00,29.55,29.61,29.55,29.57,10600.0,24.6619,24.7119,24.6619,24.6786,10600.0
2005-02-28 12:40:00,29.57,29.58,29.5,29.5,11600.0,24.6786,24.6869,24.6201,24.6201,11600.0
2005-02-28 12:50:00,29.5,29.56,29.5,29.56,5800.0,24.6201,24.6702,24.6201,24.6702,5800.0
2005-02-28 13:00:00,29.56,29.56,29.52,29.54,29800.0,24.6702,24.6702,24.6368,24.6535,29800.0
2005-02-28 13:10:00,29.54,29.54,29.53,29.53,1200.0,24.6535,24.6535,24.6452,24.6452,1200.0
2005-02-28 13:20:00,29.54,29.55,29.53,29.54,1600.0,24.6535,24.6619,24.6452,24.6535,1600.0
2005-02-28 13:30:00,29.52,29.52,29.51,29.51,600.0,24.6368,24.6368,24.6285,24.6285,600.0
2005-02-28 13:40:00,29.52,29.52,29.49,29.5,4600.0,24.6368,24.6368,24.6118,24.6201,4600.0
2005-02-28 13:50:00,29.5,29.5,29.49,29.5,1600.0,24.6201,24.6201,24.6118,24.6201,1600.0
2005-02-28 14:00:00,29.5,29.5,29.49,29.49,3000.0,24.6201,24.6201,24.6118,24.6118,3000.0
2005-02-28 14:10:00,29.5,29.51,29.49,29.51,2200.0,24.6201,24.6285,24.6118,24.6285,2200.0
2005-02-28 14:20:00,29.52,29.52,29.49,29.49,5400.0,24.6368,24.6368,24.6118,24.6118,5400.0
2005-02-28 14:30:00,29.49,29.5,29.49,29.5,4400.0,24.6118,24.6201,24.6118,24.6201,4400.0
2005-02-28 14:40:00,29.5,29.51,29.5,29.51,5800.0,24.6201,24.6285,24.6201,24.6285,5800.0
2005-02-28 14:50:00,29.51,29.51,29.48,29.51,10000.0,24.6285,24.6285,24.6034,24.6285,10000.0
2005-02-28 15:00:00,29.52,29.52,29.49,29.49,18200.0,24.6368,24.6368,24.6118,24.6118,18200.0
2005-02-28 15:10:00,29.5,29.5,29.49,29.5,13200.0,24.6201,24.6201,24.6118,24.6201,13200.0
2005-02-28 15:20:00,29.5,29.5,29.49,29.49,5400.0,24.6201,24.6201,24.6118,24.6118,5400.0
2005-02-28 15:30:00,29.49,29.5,29.49,29.5,12400.0,24.6118,24.6201,24.6118,24.6201,12400.0
2005-02-28 15:40:00,29.49,29.52,29.45,29.52,74000.0,24.6118,24.6368,24.5784,24.6368,74000.0
2005-02-28 15:50:00,29.5,29.5,29.48,29.49,22200.0,24.6201,24.6201,24.6034,24.6118,22200.0
2005-03-01 09:30:00,29.48,29.55,29.48,29.55,70200.0,24.6034,24.6619,24.6034,24.6619,70200.0
2005-03-01 09:40:00,29.55,29.55,29.49,29.5,213000.0,24.6619,24.6619,24.6118,24.6201,213000.0
2005-03-01 09:50:00,29.51,29.52,29.48,29.52,186200.0,24.6285,24.6368,24.6034,24.6368,186200.0
2005-03-01 10:00:00,29.54,29.63,29.5,29.57,90200.0,24.6535,24.7286,24.6201,24.6786,90200.0
2005-03-01 10:10:00,29.59,29.6,29.59,29.6,20200.0,24.6952,24.7036,24.6952,24.7036,20200.0
2005-03-01 10:20:00,29.6,29.6,29.59,29.6,12400.0,24.7036,24.7036,24.6952,24.7036,12400.0
2005-03-01 10:30:00,29.6,29.6,29.59,29.6,18000.0,24.7036,24.7036,24.6952,24.7036,18000.0
2005-03-01 10:40:00,29.6,29.6,29.59,29.59,8400.0,24.7036,24.7036,24.6952,24.6952,8400.0
2005-03-01 10:50:00,29.6,29.6,29.6,29.6,9200.0,24.7036,24.7036,24.7036,24.7036,9200.0
2005-03-01 11:00:00,29.6,29.6,29.53,29.54,18200.0,24.7036,24.7036,24.6452,24.6535,18200.0
2005-03-01 11:10:00,29.54,29.57,29.54,29.57,9200.0,24.6535,24.6786,24.6535,24.6786,9200.0
2005-03-01 11:20:00,29.55,29.55,29.51,29.51,3000.0,24.6619,24.6619,24.6285,24.6285,3000.0
2005-03-01 11:30:00,29.51,29.51,29.5,29.51,1200.0,24.6285,24.6285,24.6201,24.6285,1200.0
2005-03-01 11:40:00,29.51,29.51,29.46,29.46,3400.0,24.6285,24.6285,24.5867,24.5867,3400.0
2005-03-01 11:50:00,29.48,29.51,29.48,29.5,3200.0,24.6034,24.6285,24.6034,24.6201,3200.0
2005-03-01 12:00:00,29.52,29.55,29.5,29.52,110800.0,24.6368,24.6619,24.6201,24.6368,110800.0
2005-03-01 12:10:00,29.51,29.51,29.5,29.51,3000.0,24.6285,24.6285,24.6201,24.6285,3000.0
2005-03-01 12:20:00,29.52,29.53,29.52,29.53,800.0,24.6368,24.6452,24.6368,24.6452,800.0
2005-03-01 12:30:00,29.54,29.55,29.51,29.51,3400.0,24.6535,24.6619,24.6285,24.6285,3400.0
2005-03-01 12:40:00,29.5,29.52,29.5,29.52,2600.0,24.6201,24.6368,24.6201,24.6368,2600.0
2005-03-01 12:50:00,29.53,29.55,29.53,29.55,4000.0,24.6452,24.6619,24.6452,24.6619,4000.0
2005-03-01 13:00:00,29.55,29.55,29.55,29.55,8200.0,24.6619,24.6619,24.6619,24.6619,8200.0
2005-03-01 13:10:00,29.55,29.55,29.55,29.55,0.0,24.6619,24.6619,24.6619,24.6619,0.0
2005-03-01 13:20:00,29.55,29.55,29.52,29.55,5600.0,24.6619,24.6619,24.6368,24.6619,5600.0
2005-03-01 13:30:00,29.55,29.55,29.53,29.55,6800.0,24.6619,24.6619,24.6452,24.6619,6800.0
2005-03-01 13:40:00,29.55,29.55,29.52,29.52,3000.0,24.6619,24.6619,24.6368,24.6368,3000.0
2005-03-01 13:50:00,29.5,29.53,29.5,29.53,2000.0,24.6201,24.6452,24.6201,24.6452,2000.0
2005-03-01 14:00:00,29.53,29.55,29.53,29.55,1400.0,24.6452,24.6619,24.6452,24.6619,1400.0
2005-03-01 14:10:00,29.54,29.55,29.53,29.53,2600.0,24.6535,24.6619,24.6452,24.6452,2600.0
2005-03-01 14:20:00,29.54,29.55,29.54,29.55,3800.0,24.6535,24.6619,24.6535,24.6619,3800.0
2005-03-01 14:30:00,29.53,29.53,29.52,29.52,2800.0,24.6452,24.6452,24.6368,24.6368,2800.0
2005-03-01 14:40:00,29.5,29.51,29.5,29.51,1200.0,24.6201,24.6285,24.6201,24.6285,1200.0
2005-03-01 14:50:00,29.5,29.51,29.5,29.51,6200.0,24.6201,24.6285,24.6201,24.6285,6200.0
2005-03-01 15:00:00,29.51,29.52,29.51,29.52,6000.0,24.6285,24.6368,24.6285,24.6368,6000.0
2005-03-01 15:10:00,29.53,29.53,29.52,29.52,84000.0,24.6452,24.6452,24.6368,24.6368,84000.0
2005-03-01 15:20:00,29.52,29.53,29.52,29.52,9200.0,24.6368,24.6452,24.6368,24.6368,9200.0
2005-03-01 15:30:00,29.52,29.53,29.52,29.53,15800.0,24.6368,24.6452,24.6368,24.6452,15800.0
2005-03-01 15:40:00,29.53,29.53,29.52,29.53,30800.0,24.6452,24.6452,24.6368,24.6452,30800.0
2005-03-01 15:50:00,29.53,29.55,29.5,29.53,34400.0,24.6452,24.6619,24.6201,24.6452,34400.0
2005-03-02 09:30:00,29.58,29.58,29.52,29.52,13000.0,24.6869,24.6869,24.6368,24.6368,13000.0
2005-03-02 09:40:00,29.52,29.55,29.5,29.55,2800.0,24.6368,24.6619,24.6201,24.6619,2800.0
2005-03-02 09:50:00,29.6,29.69,29.6,29.66,14000.0,24.7036,24.7787,24.7036,24.7537,14000.0
2005-03-02 10:00:00,29.66,29.78,29.61,29.65,36400.0,24.7537,24.8538,24.7119,24.7453,36400.0
2005-03-02 10:10:00,29.67,29.68,29.63,29.68,16200.0,24.762,24.7704,24.7286,24.7704,16200.0
2005-03-02 10:20:00,29.68,29.73,29.61,29.69,8800.0,24.7704,24.8121,24.7119,24.7787,8800.0
2005-03-02 10:30:00,29.69,29.72,29.69,29.71,6200.0,24.7787,24.8037,24.7787,24.7954,6200.0
2005-03-02 10:40:00,29.71,29.72,29.71,29.71,2000.0,24.7954,24.8037,24.7954,24.7954,2000.0
2005-03-02 10:50:00,29.7,29.77,29.7,29.77,5600.0,24.787,24.8455,24.787,24.8455,5600.0
2005-03-02 11:00:00,29.78,29.85,29.77,29.85,7200.0,24.8538,24.9122,24.8455,24.9122,7200.0
2005-03-02 11:10:00,29.85,29.85,29.72,29.75,17200.0,24.9122,24.9122,24.8037,24.8288,17200.0
2005-03-02 11:20:00,29.74,29.75,29.72,29.74,7400.0,24.8204,24.8288,24.8037,24.8204,7400.0
2005-03-02 11:30:00,29.74,29.75,29.74,29.74,6800.0,24.8204,24.8288,24.8204,24.8204,6800.0
2005-03-02 11:40:00,29.75,29.77,29.75,29.77,10000.0,24.8288,24.8455,24.8288,24.8455,10000.0
2005-03-02 11:50:00,29.75,29.77,29.71,29.71,16000.0,24.8288,24.8455,24.7954,24.7954,16000.0
2005-03-02 12:00:00,29.68,29.68,29.63,29.63,4800.0,24.7704,24.7704,24.7286,24.7286,4800.0
2005-03-02 12:10:00,29.63,29.63,29.57,29.57,9000.0,24.7286,24.7286,24.6786,24.6786,9000.0
2005-03-02 12:20:00,29.56,29.56,29.51,29.56,4800.0,24.6702,24.6702,24.6285,24.6702,4800.0
2005-03-02 12:30:00,29.55,29.55,29.4,29.5,23200.0,24.6619,24.6619,24.5367,24.6201,23200.0
2005-03-02 12:40:00,29.49,29.55,29.49,29.55,1200.0,24.6118,24.6619,24.6118,24.6619,1200.0
2005-03-02 12:50:00,29.55,29.6,29.55,29.6,4000.0,24.6619,24.7036,24.6619,24.7036,4000.0
2005-03-02 13:00:00,29.6,29.64,29.6,29.64,1600.0,24.7036,24.737,24.7036,24.737,1600.0
2005-03-02 13:10:00,29.65,29.68,29.65,29.67,6400.0,24.7453,24.7704,24.7453,24.762,6400.0
2005-03-02 13:20:00,29.68,29.7,29.68,29.69,2400.0,24.7704,24.787,24.7704,24.7787,2400.0
2005-03-02 13:30:00,29.71,29.74,29.68,29.68,12200.0,24.7954,24.8204,24.7704,24.7704,12200.0
2005-03-02 13:40:00,29.68,29.7,29.68,29.68,3200.0,24.7704,24.787,24.7704,24.7704,3200.0
2005-03-02 13:50:00,29.7,29.72,29.67,29.69,17800.0,24.787,24.8037,24.762,24.7787,17800.0
2005-03-02 14:00:00,29.66,29.75,29.66,29.75,6400.0,24.7537,24.8288,24.7537,24.8288,6400.0
2005-03-02 14:10:00,29.73,29.78,29.7,29.7,12000.0,24.8121,24.8538,24.787,24.787,12000.0
2005-03-02 14:20:00,29.68,29.68,29.67,29.68,3800.0,24.7704,24.7704,24.762,24.7704,3800.0
2005-03-02 14:30:00,29.66,29.66,29.55,29.56,2000.0,24.7537,24.7537,24.6619,24.6702,2000.0
2005-03-02 14:40:00,29.55,29.55,29.55,29.55,1400.0,24.6619,24.6619,24.6619,24.6619,1400.0
2005-03-02 14:50:00,29.56,29.58,29.5,29.54,7600.0,24.6702,24.6869,24.6201,24.6535,7600.0
2005-03-02 15:00:00,29.54,29.61,29.54,29.59,7400.0,24.6535,24.7119,24.6535,24.6952,7400.0
2005-03-02 15:10:00,29.59,29.67,29.59,29.62,8400.0,24.6952,24.762,24.6952,24.7203,8400.0
2005-03-02 15:20:00,29.61,29.62,29.6,29.62,4200.0,24.7119,24.7203,24.7036,24.7203,4200.0
2005-03-02 15:30:00,29.62,29.67,29.62,29.66,6400.0,24.7203,24.762,24.7203,24.7537,6400.0
2005-03-02 15:40:00,29.66,29.69,29.63,29.63,4000.0,24.7537,24.7787,24.7286,24.7286,4000.0
2005-03-02 15:50:00,29.64,29.64,29.49,29.55,22400.0,24.737,24.737,24.6118,24.6619,22400.0
2005-03-03 09:30:00,29.75,29.84,29.75,29.8,9400.0,24.8288,24.9039,24.8288,24.8705,9400.0
2005-03-03 09:40:00,29.8,30.27,29.8,30.27,12600.0,24.8705,25.2628,24.8705,25.2628,12600.0
2005-03-03 09:50:00,29.89,29.89,29.83,29.83,4600.0,24.9456,24.9456,24.8955,24.8955,4600.0
2005-03-03 10:00:00,29.83,29.83,29.8,29.8,6200.0,24.8955,24.8955,24.8705,24.8705,6200.0
2005-03-03 10:10:00,29.8,29.8,29.75,29.76,7600.0,24.8705,24.8705,24.8288,24.8371,7600.0
2005-03-03 10:20:00,29.76,29.79,29.74,29.78,3400.0,24.8371,24.8622,24.8204,24.8538,3400.0
2005-03-03 10:30:00,29.75,29.76,29.75,29.75,4400.0,24.8288,24.8371,24.8288,24.8288,4400.0
2005-03-03 10:40:00,29.75,29.75,29.73,29.73,600.0,24.8288,24.8288,24.8121,24.8121,600.0
2005-03-03 10:50:00,29.73,29.73,29.68,29.68,3800.0,24.8121,24.8121,24.7704,24.7704,3800.0
2005-03-03 11:00:00,29.68,29.68,29.64,29.65,9600.0,24.7704,24.7704,24.737,24.7453,9600.0
2005-03-03 11:10:00,29.65,29.68,29.64,29.65,12800.0,24.7453,24.7704,24.737,24.7453,12800.0
2005-03-03 11:20:00,29.64,29.65,29.64,29.65,5600.0,24.737,24.7453,24.737,24.7453,5600.0
2005-03-03 11:30:00,29.64,29.65,29.58,29.6,3800.0,24.737,24.7453,24.6869,24.7036,3800.0
2005-03-03 11:40:00,29.58,29.58,29.55,29.55,40800.0,24.6869,24.6869,24.6619,24.6619,40800.0
2005-03-03 11:50:00,29.52,29.52,29.48,29.48,2800.0,24.6368,24.6368,24.6034,24.6034,2800.0
2005-03-03 12:00:00,29.48,29.48,29.41,29.45,12200.0,24.6034,24.6034,24.545,24.5784,12200.0
2005-03-03 12:10:00,29.45,29.51,29.45,29.51,6600.0,24.5784,24.6285,24.5784,24.6285,6600.0
2005-03-03 12:20:00,29.5,29.5,29.49,29.49,1800.0,24.6201,24.6201,24.6118,24.6118,1800.0
2005-03-03 12:30:00,29.49,29.5,29.49,29.5,2000.0,24.6118,24.6201,24.6118,24.6201,2000.0
2005-03-03 12:40:00,29.47,29.47,29.46,29.47,2400.0,24.5951,24.5951,24.5867,24.5951,2400.0
2005-03-03 12:50:00,29.46,29.46,29.45,29.45,3000.0,24.5867,24.5867,24.5784,24.5784,3000.0
2005-03-03 13:00:00,29.45,29.47,29.45,29.47,4000.0,24.5784,24.5951,24.5784,24.5951,4000.0
2005-03-03 13:10:00,29.47,29.48,29.47,29.48,5400.0,24.5951,24.6034,24.5951,24.6034,5400.0
2005-03-03 13:20:00,29.49,29.49,29.48,29.49,21400.0,24.6118,24.6118,24.6034,24.6118,21400.0
2005-03-03 13:30:00,29.48,29.53,29.48,29.5,4800.0,24.6034,24.6452,24.6034,24.6201,4800.0
2005-03-03 13:40:00,29.5,29.53,29.5,29.53,3600.0,24.6201,24.6452,24.6201,24.6452,3600.0
2005-03-03 13:50:00,29.53,29.56,29.5,29.5,4400.0,24.6452,24.6702,24.6201,24.6201,4400.0
2005-03-03 14:00:00,29.53,29.53,29.5,29.52,3200.0,24.6452,24.6452,24.6201,24.6368,3200.0
2005-03-03 14:10:00,29.52,29.54,29.52,29.54,11000.0,24.6368,24.6535,24.6368,24.6535,11000.0
2005-03-03 14:20:00,29.54,29.56,29.54,29.56,5800.0,24.6535,24.6702,24.6535,24.6702,5800.0
2005-03-03 14:30:00,29.56,29.56,29.53,29.55,8200.0,24.6702,24.6702,24.6452,24.6619,8200.0
2005-03-03 14:40:00,29.55,29.56,29.55,29.56,4600.0,24.6619,24.6702,24.6619,24.6702,4600.0
2005-03-03 14:50:00,29.56,29.58,29.56,29.58,7000.0,24.6702,24.6869,24.6702,24.6869,7000.0
2005-03-03 15:00:00,29.58,29.58,29.55,29.56,10800.0,24.6869,24.6869,24.6619,24.6702,10800.0
2005-03-03 15:10:00,29.56,29.59,29.55,29.58,21200.0,24.6702,24.6952,24.6619,24.6869,21200.0
2005-03-03 15:20:00,29.58,29.61,29.58,29.61,18200.0,24.6869,24.7119,24.6869,24.7119,18200.0
2005-03-03 15:30:00,29.61,29.61,29.53,29.54,18800.0,24.7119,24.7119,24.6452,24.6535,18800.0
2005-03-03 15:40:00,29.54,29.56,29.5,29.56,25400.0,24.6535,24.6702,24.6201,24.6702,25400.0
2005-03-03 15:50:00,29.56,29.56,29.46,29.47,29800.0,24.6702,24.6702,24.5867,24.5951,29800.0
2005-03-04 09:30:00,29.5,29.55,29.5,29.55,4200.0,24.6201,24.6619,24.6201,24.6619,4200.0
2005-03-04 09:40:00,29.56,29.56,29.54,29.54,4000.0,24.6702,24.6702,24.6535,24.6535,4000.0
2005-03-04 09:50:00,29.55,29.59,29.55,29.59,4400.0,24.6619,24.6952,24.6619,24.6952,4400.0
2005-03-04 10:00:00,29.59,29.63,29.59,29.62,5800.0,24.6952,24.7286,24.6952,24.7203,5800.0
2005-03-04 10:10:00,29.63,29.64,29.63,29.63,4600.0,24.7286,24.737,24.7286,24.7286,4600.0
2005-03-04 10:20:00,29.63,29.66,29.63,29.66,4400.0,24.7286,24.7537,24.7286,24.7537,4400.0
2005-03-04 10:30:00,29.63,29.63,29.58,29.58,3600.0,24.7286,24.7286,24.6869,24.6869,3600.0
2005-03-04 10:40:00,29.58,29.61,29.58,29.61,3200.0,24.6869,24.7119,24.6869,24.7119,3200.0
2005-03-04 10:50:00,29.61,29.61,29.59,29.59,2400.0,24.7119,24.7119,24.6952,24.6952,2400.0
2005-03-04 11:00:00,29.57,29.58,29.57,29.58,4000.0,24.6786,24.6869,24.6786,24.6869,4000.0
2005-03-04 11:10:00,29.58,29.58,29.58,29.58,600.0,24.6869,24.6869,24.6869,24.6869,600.0
2005-03-04 11:20:00,29.6,29.61,29.6,29.61,4600.0,24.7036,24.7119,24.7036,24.7119,4600.0
2005-03-04 11:30:00,29.61,29.61,29.6,29.6,4800.0,24.7119,24.7119,24.7036,24.7036,4800.0
2005-03-04 11:40:00,29.54,29.56,29.54,29.56,6800.0,24.6535,24.6702,24.6535,24.6702,6800.0
2005-03-04 11:50:00,29.58,29.61,29.56,29.56,8200.0,24.6869,24.7119,24.6702,24.6702,8200.0
2005-03-04 12:00:00,29.56,29.58,29.55,29.58,4200.0,24.6702,24.6869,24.6619,24.6869,4200.0
2005-03-04 12:10:00,29.61,29.61,29.59,29.6,3400.0,24.7119,24.7119,24.6952,24.7036,3400.0
2005-03-04 12:20:00,29.59,29.61,29.59,29.61,3200.0,24.6952,24.7119,24.6952,24.7119,3200.0
2005-03-04 12:30:00,29.61,29.62,29.56,29.62,6800.0,24.7119,24.7203,24.6702,24.7203,6800.0
2005-03-04 12:40:00,29.63,29.63,29.52,29.52,18200.0,24.7286,24.7286,24.6368,24.6368,18200.0
2005-03-04 12:50:00,29.53,29.6,29.53,29.6,6200.0,24.6452,24.7036,24.6452,24.7036,6200.0
2005-03-04 13:00:00,29.6,29.61,29.58,29.6,8400.0,24.7036,24.7119,24.6869,24.7036,8400.0
2005-03-04 13:10:00,29.61,29.61,29.61,29.61,2600.0,24.7119,24.7119,24.7119,24.7119,2600.0
2005-03-04 13:20:00,29.61,29.65,29.61,29.61,11200.0,24.7119,24.7453,24.7119,24.7119,11200.0
2005-03-04 13:30:00,29.6,29.6,29.58,29.6,4600.0,24.7036,24.7036,24.6869,24.7036,4600.0
2005-03-04 13:40:00,29.6,29.64,29.6,29.64,14400.0,24.7036,24.737,24.7036,24.737,14400.0
2005-03-04 13:50:00,29.61,29.63,29.54,29.54,25200.0,24.7119,24.7286,24.6535,24.6535,25200.0
2005-03-04 14:00:00,29.54,29.55,29.54,29.55,1800.0,24.6535,24.6619,24.6535,24.6619,1800.0
2005-03-04 14:10:00,29.55,29.55,29.52,29.52,4800.0,24.6619,24.6619,24.6368,24.6368,4800.0
2005-03-04 14:20:00,29.5,29.54,29.5,29.54,4000.0,24.6201,24.6535,24.6201,24.6535,4000.0
2005-03-04 14:30:00,29.54,29.54,29.54,29.54,2400.0,24.6535,24.6535,24.6535,24.6535,2400.0
2005-03-04 14:40:00,29.41,29.5,29.41,29.5,6800.0,24.545,24.6201,24.545,24.6201,6800.0
2005-03-04 14:50:00,29.5,29.52,29.47,29.47,5800.0,24.6201,24.6368,24.5951,24.5951,5800.0
2005-03-04 15:00:00,29.47,29.53,29.47,29.53,13800.0,24.5951,24.6452,24.5951,24.6452,13800.0
2005-03-04 15:10:00,29.53,29.53,29.49,29.5,7400.0,24.6452,24.6452,24.6118,24.6201,7400.0
2005-03-04 15:20:00,29.5,29.54,29.5,29.54,10000.0,24.6201,24.6535,24.6201,24.6535,10000.0
2005-03-04 15:30:00,29.54,29.56,29.53,29.55,100200.0,24.6535,24.6702,24.6452,24.6619,100200.0
2005-03-04 15:40:00,29.55,29.55,29.54,29.55,22600.0,24.6619,24.6619,24.6535,24.6619,22600.0
2005-03-04 15:50:00,29.55,29.55,29.5,29.5,17600.0,24.6619,24.6619,24.6201,24.6201,17600.0
2005-03-07 09:30:00,29.0,29.1,29.0,29.07,30800.0,24.2028,24.2863,24.2028,24.2613,30800.0
2005-03-07 09:40:00,28.98,29.04,28.75,28.98,18200.0,24.1861,24.2362,23.9942,24.1861,18200.0
2005-03-07 09:50:00,29.0,29.04,28.98,29.04,4200.0,24.2028,24.2362,24.1861,24.2362,4200.0
2005-03-07 10:00:00,29.04,29.05,29.03,29.05,29200.0,24.2362,24.2446,24.2279,24.2446,29200.0
2005-03-07 10:10:00,29.08,29.15,29.07,29.15,16600.0,24.2696,24.328,24.2613,24.328,16600.0
2005-03-07 10:20:00,29.17,29.23,29.17,29.22,24400.0,24.3447,24.3948,24.3447,24.3864,24400.0
2005-03-07 10:30:00,29.22,29.3,29.22,29.3,6400.0,24.3864,24.4532,24.3864,24.4532,6400.0
2005-03-07 10:40:00,29.3,29.31,29.23,29.25,42200.0,24.4532,24.4616,24.3948,24.4115,42200.0
2005-03-07 10:50:00,29.25,29.25,29.18,29.22,23600.0,24.4115,24.4115,24.3531,24.3864,23600.0
2005-03-07 11:00:00,29.24,29.29,29.24,29.29,42000.0,24.4031,24.4449,24.4031,24.4449,42000.0
2005-03-07 11:10:00,29.3,29.3,29.25,29.27,13000.0,24.4532,24.4532,24.4115,24.4282,13000.0
2005-03-07 11:20:00,29.27,29.3,29.27,29.3,3600.0,24.4282,24.4532,24.4282,24.4532,3600.0
2005-03-07 11:30:00,29.31,29.32,29.25,29.3,10000.0,24.4616,24.4699,24.4115,24.4532,10000.0
2005-03-07 11:40:00,29.3,29.32,29.29,29.32,5800.0,24.4532,24.4699,24.4449,24.4699,5800.0
2005-03-07 11:50:00,29.3,29.31,29.28,29.29,14400.0,24.4532,24.4616,24.4365,24.4449,14400.0
2005-03-07 12:00:00,29.3,29.31,29.29,29.31,4400.0,24.4532,24.4616,24.4449,24.4616,4400.0
2005-03-07 12:10:00,29.31,29.31,29.3,29.3,13000.0,24.4616,24.4616,24.4532,24.4532,13000.0
2005-03-07 12:20:00,29.3,29.31,29.3,29.31,4200.0,24.4532,24.4616,24.4532,24.4616,4200.0
2005-03-07 12:30:00,29.3,29.3,29.29,29.3,3200.0,24.4532,24.4532,24.4449,24.4532,3200.0
2005-03-07 12:40:00,29.3,29.33,29.25,29.27,61800.0,24.4532,24.4783,24.4115,24.4282,61800.0
2005-03-07 12:50:00,29.3,29.3,29.23,29.23,42600.0,24.4532,24.4532,24.3948,24.3948,42600.0
2005-03-07 13:00:00,29.23,29.29,29.23,29.29,7800.0,24.3948,24.4449,24.3948,24.4449,7800.0
2005-03-07 13:10:00,29.3,29.33,29.3,29.32,6800.0,24.4532,24.4783,24.4532,24.4699,6800.0
2005-03-07 13:20:00,29.31,29.31,29.3,29.3,2600.0,24.4616,24.4616,24.4532,24.4532,2600.0
2005-03-07 13:30:00,29.3,29.32,29.3,29.32,5400.0,24.4532,24.4699,24.4532,24.4699,5400.0
2005-03-07 13:40:00,29.32,29.32,29.32,29.32,4000.0,24.4699,24.4699,24.4699,24.4699,4000.0
2005-03-07 13:50:00,29.32,29.32,29.2,29.27,19800.0,24.4699,24.4699,24.3698,24.4282,19800.0
2005-03-07 14:00:00,29.25,29.27,29.25,29.27,8200.0,24.4115,24.4282,24.4115,24.4282,8200.0
2005-03-07 14:10:00,29.28,29.28,29.25,29.27,19600.0,24.4365,24.4365,24.4115,24.4282,19600.0
2005-03-07 14:20:00,29.24,29.26,29.24,29.25,2400.0,24.4031,24.4198,24.4031,24.4115,2400.0
2005-03-07 14:30:00,29.28,29.3,29.28,29.3,3200.0,24.4365,24.4532,24.4365,24.4532,3200.0
2005-03-07 14:40:00,29.3,29.3,29.27,29.29,4800.0,24.4532,24.4532,24.4282,24.4449,4800.0
2005-03-07 14:50:00,29.29,29.29,29.23,29.23,7400.0,24.4449,24.4449,24.3948,24.3948,7400.0
2005-03-07 15:00:00,29.27,29.28,29.27,29.28,7800.0,24.4282,24.4365,24.4282,24.4365,7800.0
2005-03-07 15:10:00,29.28,29.28,29.23,29.23,10200.0,24.4365,24.4365,24.3948,24.3948,10200.0
2005-03-07 15:20:00,29.25,29.29,29.25,29.29,5400.0,24.4115,24.4449,24.4115,24.4449,5400.0
2005-03-07 15:30:00,29.27,29.27,29.2,29.26,21600.0,24.4282,24.4282,24.3698,24.4198,21600.0
2005-03-07 15:40:00,29.27,29.27,29.24,29.27,14800.0,24.4282,24.4282,24.4031,24.4282,14800.0
2005-03-07 15:50:00,29.27,29.27,29.2,29.21,31000.0,24.4282,24.4282,24.3698,24.3781,31000.0
2005-03-08 09:30:00,29.15,29.15,29.09,29.14,11000.0,24.328,24.328,24.278,24.3197,11000.0
2005-03-08 09:40:00,29.14,29.15,28.98,28.98,15200.0,24.3197,24.328,24.1861,24.1861,15200.0
2005-03-08 09:50:00,28.98,28.98,28.88,28.92,20400.0,24.1861,24.1861,24.1027,24.1361,20400.0
2005-03-08 10:00:00,28.9,28.98,28.89,28.95,19200.0,24.1194,24.1861,24.111,24.1611,19200.0
2005-03-08 10:10:00,28.96,28.97,28.95,28.97,5400.0,24.1695,24.1778,24.1611,24.1778,5400.0
2005-03-08 10:20:00,28.97,28.98,28.93,28.93,8400.0,24.1778,24.1861,24.1444,24.1444,8400.0
2005-03-08 10:30:00,28.91,28.94,28.91,28.93,15000.0,24.1277,24.1528,24.1277,24.1444,15000.0
2005-03-08 10:40:00,28.94,28.99,28.93,28.99,13000.0,24.1528,24.1945,24.1444,24.1945,13000.0
2005-03-08 10:50:00,28.99,28.99,28.89,28.92,7400.0,24.1945,24.1945,24.111,24.1361,7400.0
2005-03-08 11:00:00,28.92,28.98,28.92,28.97,8400.0,24.1361,24.1861,24.1361,24.1778,8400.0
2005-03-08 11:10:00,28.94,28.99,28.94,28.98,4800.0,24.1528,24.1945,24.1528,24.1861,4800.0
2005-03-08 11:20:00,28.96,28.98,28.94,28.94,8200.0,24.1695,24.1861,24.1528,24.1528,8200.0
2005-03-08 11:30:00,28.94,29.0,28.94,29.0,4400.0,24.1528,24.2028,24.1528,24.2028,4400.0
2005-03-08 11:40:00,29.0,29.0,28.99,28.99,7200.0,24.2028,24.2028,24.1945,24.1945,7200.0
2005-03-08 11:50:00,28.99,28.99,28.96,28.96,6600.0,24.1945,24.1945,24.1695,24.1695,6600.0
2005-03-08 12:00:00,28.97,28.97,28.94,28.94,10400.0,24.1778,24.1778,24.1528,24.1528,10400.0
2005-03-08 12:10:00,28.93,28.94,28.93,28.94,3600.0,24.1444,24.1528,24.1444,24.1528,3600.0
2005-03-08 12:20:00,28.93,28.95,28.9,28.9,4200.0,24.1444,24.1611,24.1194,24.1194,4200.0
2005-03-08 12:30:00,28.91,28.92,28.89,28.92,3200.0,24.1277,24.1361,24.111,24.1361,3200.0
2005-03-08 12:40:00,28.92,28.93,28.91,28.91,5800.0,24.1361,24.1444,24.1277,24.1277,5800.0
2005-03-08 12:50:00,28.92,28.92,28.9,28.92,3600.0,24.1361,24.1361,24.1194,24.1361,3600.0
2005-03-08 13:00:00,28.89,28.93,28.89,28.9,7200.0,24.111,24.1444,24.111,24.1194,7200.0
2005-03-08 13:10:00,28.9,28.92,28.9,28.92,3600.0,24.1194,24.1361,24.1194,24.1361,3600.0
2005-03-08 13:20:00,28.93,28.93,28.88,28.9,8800.0,24.1444,24.1444,24.1027,24.1194,8800.0
2005-03-08 13:30:00,28.93,28.93,28.91,28.92,4000.0,24.1444,24.1444,24.1277,24.1361,4000.0
2005-03-08 13:40:00,28.93,28.97,28.88,28.89,6000.0,24.1444,24.1778,24.1027,24.111,6000.0
2005-03-08 13:50:00,28.89,28.95,28.88,28.95,7200.0,24.111,24.1611,24.1027,24.1611,7200.0
2005-03-08 14:00:00,28.93,28.98,28.91,28.98,23400.0,24.1444,24.1861,24.1277,24.1861,23400.0
2005-03-08 14:10:00,28.95,28.97,28.91,28.91,7200.0,24.1611,24.1778,24.1277,24.1277,7200.0
2005-03-08 14:20:00,28.91,28.95,28.91,28.91,5600.0,24.1277,24.1611,24.1277,24.1277,5600.0
2005-03-08 14:30:00,28.89,28.92,28.88,28.92,11000.0,24.111,24.1361,24.1027,24.1361,11000.0
2005-03-08 14:40:00,28.94,28.95,28.93,28.94,6800.0,24.1528,24.1611,24.1444,24.1528,6800.0
2005-03-08 14:50:00,28.94,28.95,28.93,28.93,5000.0,24.1528,24.1611,24.1444,24.1444,5000.0
2005-03-08 15:00:00,28.93,28.95,28.93,28.93,15600.0,24.1444,24.1611,24.1444,24.1444,15600.0
2005-03-08 15:10:00,28.92,28.92,28.9,28.92,7200.0,24.1361,24.1361,24.1194,24.1361,7200.0
2005-03-08 15:20:00,28.9,28.93,28.81,28.81,22000.0,24.1194,24.1444,24.0443,24.0443,22000.0
2005-03-08 15:30:00,28.82,28.83,28.68,28.74,16800.0,24.0526,24.061,23.9358,23.9859,16800.0
2005-03-08 15:40:00,28.77,28.81,28.75,28.8,18400.0,24.0109,24.0443,23.9942,24.0359,18400.0
2005-03-08 15:50:00,28.77,28.92,28.74,28.8,27400.0,24.0109,24.1361,23.9859,24.0359,27400.0
2005-03-09 09:30:00,28.74,28.74,28.68,28.68,5000.0,23.9859,23.9859,23.9358,23.9358,5000.0
2005-03-09 09:40:00,28.64,28.65,28.35,28.35,60400.0,23.9024,23.9107,23.6604,23.6604,60400.0
2005-03-09 09:50:00,28.68,28.68,28.33,28.33,60200.0,23.9358,23.9358,23.6437,23.6437,60200.0
2005-03-09 10:00:00,28.32,28.4,28.32,28.36,30200.0,23.6353,23.7021,23.6353,23.6687,30200.0
2005-03-09 10:10:00,28.33,28.37,28.27,28.29,16600.0,23.6437,23.6771,23.5936,23.6103,16600.0
2005-03-09 10:20:00,28.29,28.35,28.29,28.3,35200.0,23.6103,23.6604,23.6103,23.6186,35200.0
2005-03-09 10:30:00,28.29,28.38,28.29,28.38,34600.0,23.6103,23.6854,23.6103,23.6854,34600.0
2005-03-09 10:40:00,28.38,28.39,28.33,28.35,17000.0,23.6854,23.6937,23.6437,23.6604,17000.0
2005-03-09 10:50:00,28.35,28.4,28.13,28.22,52800.0,23.6604,23.7021,23.4768,23.5519,52800.0
2005-03-09 11:00:00,28.22,28.36,28.22,28.28,18200.0,23.5519,23.6687,23.5519,23.6019,18200.0
2005-03-09 11:10:00,28.32,28.34,28.25,28.3,16800.0,23.6353,23.652,23.5769,23.6186,16800.0
2005-03-09 11:20:00,28.29,28.3,28.18,28.24,20200.0,23.6103,23.6186,23.5185,23.5686,20200.0
2005-03-09 11:30:00,28.24,28.25,28.24,28.25,26600.0,23.5686,23.5769,23.5686,23.5769,26600.0
2005-03-09 11:40:00,28.23,28.23,28.2,28.2,13600.0,23.5602,23.5602,23.5352,23.5352,13600.0
2005-03-09 11:50:00,28.18,28.18,28.14,28.15,12000.0,23.5185,23.5185,23.4851,23.4934,12000.0
2005-03-09 12:00:00,28.14,28.14,28.1,28.11,13000.0,23.4851,23.4851,23.4517,23.4601,13000.0
2005-03-09 12:10:00,28.13,28.2,28.13,28.16,47800.0,23.4768,23.5352,23.4768,23.5018,47800.0
2005-03-09 12:20:00,28.18,28.23,28.18,28.23,5400.0,23.5185,23.5602,23.5185,23.5602,5400.0
2005-03-09 12:30:00,28.23,28.27,28.2,28.2,14000.0,23.5602,23.5936,23.5352,23.5352,14000.0
2005-03-09 12:40:00,28.2,28.21,28.19,28.2,16200.0,23.5352,23.5435,23.5268,23.5352,16200.0
2005-03-09 12:50:00,28.19,28.19,28.16,28.16,16000.0,23.5268,23.5268,23.5018,23.5018,16000.0
2005-03-09 13:00:00,28.16,28.19,28.16,28.17,8400.0,23.5018,23.5268,23.5018,23.5101,8400.0
2005-03-09 13:10:00,28.18,28.18,28.1,28.11,17000.0,23.5185,23.5185,23.4517,23.4601,17000.0
2005-03-09 13:20:00,28.11,28.14,28.05,28.14,35600.0,23.4601,23.4851,23.41,23.4851,35600.0
2005-03-09 13:30:00,28.14,28.19,28.14,28.16,13400.0,23.4851,23.5268,23.4851,23.5018,13400.0
2005-03-09 13:40:00,28.16,28.18,28.16,28.17,16800.0,23.5018,23.5185,23.5018,23.5101,16800.0
2005-03-09 13:50:00,28.17,28.18,28.16,28.18,7000.0,23.5101,23.5185,23.5018,23.5185,7000.0
2005-03-09 14:00:00,28.18,28.23,28.18,28.21,14200.0,23.5185,23.5602,23.5185,23.5435,14200.0
2005-03-09 14:10:00,28.21,28.23,28.21,28.21,12200.0,23.5435,23.5602,23.5435,23.5435,12200.0
2005-03-09 14:20:00,28.21,28.22,28.13,28.13,5200.0,23.5435,23.5519,23.4768,23.4768,5200.0
2005-03-09 14:30:00,28.15,28.18,28.15,28.16,14000.0,23.4934,23.5185,23.4934,23.5018,14000.0
2005-03-09 14:40:00,28.17,28.18,28.17,28.18,8800.0,23.5101,23.5185,23.5101,23.5185,8800.0
2005-03-09 14:50:00,28.18,28.18,28.16,28.16,8800.0,23.5185,23.5185,23.5018,23.5018,8800.0
2005-03-09 15:00:00,28.17,28.18,28.16,28.17,25200.0,23.5101,23.5185,23.5018,23.5101,25200.0
2005-03-09 15:10:00,28.17,28.18,28.11,28.15,19400.0,23.5101,23.5185,23.4601,23.4934,19400.0
2005-03-09 15:20:00,28.16,28.24,28.16,28.2,12000.0,23.5018,23.5686,23.5018,23.5352,12000.0
2005-03-09 15:30:00,28.2,28.27,28.19,28.27,18800.0,23.5352,23.5936,23.5268,23.5936,18800.0
2005-03-09 15:40:00,28.25,28.25,28.2,28.24,17200.0,23.5769,23.5769,23.5352,23.5686,17200.0
2005-03-09 15:50:00,28.24,28.25,28.21,28.21,55800.0,23.5686,23.5769,23.5435,23.5435,55800.0
2005-03-10 09:30:00,28.25,28.38,28.25,28.38,31400.0,23.5769,23.6854,23.5769,23.6854,31400.0
2005-03-10 09:40:00,28.37,28.37,28.27,28.28,9200.0,23.6771,23.6771,23.5936,23.6019,9200.0
2005-03-10 09:50:00,28.27,28.34,28.25,28.34,15800.0,23.5936,23.652,23.5769,23.652,15800.0
2005-03-10 10:00:00,28.35,28.35,28.3,28.3,17200.0,23.6604,23.6604,23.6186,23.6186,17200.0
2005-03-10 10:10:00,28.29,28.29,28.22,28.22,9400.0,23.6103,23.6103,23.5519,23.5519,9400.0
2005-03-10 10:20:00,28.22,28.23,28.08,28.08,19600.0,23.5519,23.5602,23.435,23.435,19600.0
2005-03-10 10:30:00,28.07,28.11,28.06,28.11,5400.0,23.4267,23.4601,23.4183,23.4601,5400.0
2005-03-10 10:40:00,28.09,28.09,28.04,28.06,17400.0,23.4434,23.4434,23.4016,23.4183,17400.0
2005-03-10 10:50:00,28.06,28.06,28.04,28.05,10600.0,23.4183,23.4183,23.4016,23.41,10600.0
2005-03-10 11:00:00,28.04,28.04,27.88,27.93,36000.0,23.4016,23.4016,23.2681,23.3098,36000.0
2005-03-10 11:10:00,27.93,27.93,27.92,27.92,17800.0,23.3098,23.3098,23.3015,23.3015,17800.0
2005-03-10 11:20:00,27.9,27.9,27.8,27.84,41000.0,23.2848,23.2848,23.2013,23.2347,41000.0
2005-03-10 11:30:00,27.84,27.85,27.84,27.85,12200.0,23.2347,23.2431,23.2347,23.2431,12200.0
2005-03-10 11:40:00,27.85,27.86,27.83,27.85,26600.0,23.2431,23.2514,23.2264,23.2431,26600.0
2005-03-10 11:50:00,27.85,27.85,27.82,27.83,14200.0,23.2431,23.2431,23.218,23.2264,14200.0
2005-03-10 12:00:00,27.83,27.84,27.83,27.84,3200.0,23.2264,23.2347,23.2264,23.2347,3200.0
2005-03-10 12:10:00,27.83,27.83,27.82,27.82,4000.0,23.2264,23.2264,23.218,23.218,4000.0
2005-03-10 12:20:00,27.82,27.82,27.74,27.75,25200.0,23.218,23.218,23.1513,23.1596,25200.0
2005-03-10 12:30:00,27.74,27.75,27.74,27.75,14000.0,23.1513,23.1596,23.1513,23.1596,14000.0
2005-03-10 12:40:00,27.74,27.75,27.74,27.75,14400.0,23.1513,23.1596,23.1513,23.1596,14400.0
2005-03-10 12:50:00,27.75,27.77,27.74,27.77,13200.0,23.1596,23.1763,23.1513,23.1763,13200.0
2005-03-10 13:00:00,27.77,27.77,27.76,27.76,8600.0,23.1763,23.1763,23.168,23.168,8600.0
2005-03-10 13:10:00,27.76,27.77,27.73,27.73,9600.0,23.168,23.1763,23.1429,23.1429,9600.0
2005-03-10 13:20:00,27.73,27.73,27.68,27.72,14800.0,23.1429,23.1429,23.1012,23.1346,14800.0
2005-03-10 13:30:00,27.72,27.75,27.72,27.75,27200.0,23.1346,23.1596,23.1346,23.1596,27200.0
2005-03-10 13:40:00,27.75,27.75,27.7,27.74,16400.0,23.1596,23.1596,23.1179,23.1513,16400.0
2005-03-10 13:50:00,27.74,27.75,27.74,27.74,9600.0,23.1513,23.1596,23.1513,23.1513,9600.0
2005-03-10 14:00:00,27.74,27.75,27.74,27.75,24400.0,23.1513,23.1596,23.1513,23.1596,24400.0
2005-03-10 14:10:00,27.75,27.75,27.7,27.7,24000.0,23.1596,23.1596,23.1179,23.1179,24000.0
2005-03-10 14:20:00,27.7,27.7,27.56,27.58,32200.0,23.1179,23.1179,23.001,23.0177,32200.0
2005-03-10 14:30:00,27.58,27.59,27.56,27.59,14800.0,23.0177,23.0261,23.001,23.0261,14800.0
2005-03-10 14:40:00,27.59,27.7,27.59,27.7,18400.0,23.0261,23.1179,23.0261,23.1179,18400.0
2005-03-10 14:50:00,27.71,27.72,27.66,27.66,20000.0,23.1262,23.1346,23.0845,23.0845,20000.0
2005-03-10 15:00:00,27.66,27.67,27.63,27.65,22000.0,23.0845,23.0928,23.0595,23.0762,22000.0
2005-03-10 15:10:00,27.65,27.67,27.64,27.67,19600.0,23.0762,23.0928,23.0678,23.0928,19600.0
2005-03-10 15:20:00,27.68,27.71,27.66,27.71,29400.0,23.1012,23.1262,23.0845,23.1262,29400.0
2005-03-10 15:30:00,27.72,27.75,27.7,27.73,127200.0,23.1346,23.1596,23.1179,23.1429,127200.0
2005-03-10 15:40:00,27.74,27.83,27.74,27.83,28800.0,23.1513,23.2264,23.1513,23.2264,28800.0
2005-03-10 15:50:00,27.83,27.88,27.82,27.82,46800.0,23.2264,23.2681,23.218,23.218,46800.0
2005-03-11 09:30:00,27.95,27.95,27.91,27.91,17800.0,23.3265,23.3265,23.2931,23.2931,17800.0
2005-03-11 09:40:00,27.92,27.95,27.91,27.95,29200.0,23.3015,23.3265,23.2931,23.3265,29200.0
2005-03-11 09:50:00,27.95,28.13,27.93,27.96,73000.0,23.3265,23.4768,23.3098,23.3349,73000.0
2005-03-11 10:00:00,27.96,27.96,27.92,27.93,7800.0,23.3349,23.3349,23.3015,23.3098,7800.0
2005-03-11 10:10:00,27.9,27.92,27.85,27.92,18200.0,23.2848,23.3015,23.2431,23.3015,18200.0
2005-03-11 10:20:00,27.95,27.95,27.92,27.95,28200.0,23.3265,23.3265,23.3015,23.3265,28200.0
2005-03-11 10:30:00,27.93,27.94,27.92,27.93,6200.0,23.3098,23.3182,23.3015,23.3098,6200.0
2005-03-11 10:40:00,27.93,27.93,27.93,27.93,4400.0,23.3098,23.3098,23.3098,23.3098,4400.0
2005-03-11 10:50:00,27.92,27.93,27.9,27.93,5800.0,23.3015,23.3098,23.2848,23.3098,5800.0
2005-03-11 11:00:00,27.92,27.95,27.89,27.93,13000.0,23.3015,23.3265,23.2765,23.3098,13000.0
2005-03-11 11:10:00,27.91,27.91,27.9,27.91,17600.0,23.2931,23.2931,23.2848,23.2931,17600.0
2005-03-11 11:20:00,27.92,27.96,27.92,27.96,7000.0,23.3015,23.3349,23.3015,23.3349,7000.0
2005-03-11 11:30:00,27.95,27.95,27.93,27.94,9800.0,23.3265,23.3265,23.3098,23.3182,9800.0
2005-03-11 11:40:00,27.94,27.99,27.94,27.97,6400.0,23.3182,23.3599,23.3182,23.3432,6400.0
2005-03-11 11:50:00,27.97,27.97,27.93,27.96,2800.0,23.3432,23.3432,23.3098,23.3349,2800.0
2005-03-11 12:00:00,27.96,27.98,27.96,27.98,7400.0,23.3349,23.3516,23.3349,23.3516,7400.0
2005-03-11 12:10:00,27.98,28.0,27.98,28.0,10400.0,23.3516,23.3683,23.3516,23.3683,10400.0
2005-03-11 12:20:00,27.99,28.02,27.99,28.01,25200.0,23.3599,23.385,23.3599,23.3766,25200.0
2005-03-11 12:30:00,28.01,28.02,28.0,28.02,23600.0,23.3766,23.385,23.3683,23.385,23600.0
2005-03-11 12:40:00,28.02,28.05,28.02,28.04,22800.0,23.385,23.41,23.385,23.4016,22800.0
2005-03-11 12:50:00,28.04,28.05,28.03,28.03,6800.0,23.4016,23.41,23.3933,23.3933,6800.0
2005-03-11 13:00:00,28.03,28.07,28.03,28.07,6400.0,23.3933,23.4267,23.3933,23.4267,6400.0
2005-03-11 13:10:00,28.06,28.07,28.06,28.06,3200.0,23.4183,23.4267,23.4183,23.4183,3200.0
2005-03-11 13:20:00,28.07,28.07,28.05,28.07,28000.0,23.4267,23.4267,23.41,23.4267,28000.0
2005-03-11 13:30:00,28.07,28.08,28.06,28.07,2400.0,23.4267,23.435,23.4183,23.4267,2400.0
2005-03-11 13:40:00,28.07,28.08,28.05,28.05,31000.0,23.4267,23.435,23.41,23.41,31000.0
2005-03-11 13:50:00,28.06,28.06,28.05,28.06,4400.0,23.4183,23.4183,23.41,23.4183,4400.0
2005-03-11 14:00:00,28.06,28.09,28.06,28.09,5600.0,23.4183,23.4434,23.4183,23.4434,5600.0
2005-03-11 14:10:00,28.08,28.14,28.08,28.14,14200.0,23.435,23.4851,23.435,23.4851,14200.0
2005-03-11 14:20:00,28.15,28.15,28.09,28.09,7200.0,23.4934,23.4934,23.4434,23.4434,7200.0
2005-03-11 14:30:00,28.09,28.1,28.04,28.05,27000.0,23.4434,23.4517,23.4016,23.41,27000.0
2005-03-11 14:40:00,28.05,28.07,28.03,28.03,26800.0,23.41,23.4267,23.3933,23.3933,26800.0
2005-03-11 14:50:00,28.03,28.03,28.0,28.03,44000.0,23.3933,23.3933,23.3683,23.3933,44000.0
2005-03-11 15:00:00,28.04,28.04,28.01,28.02,11800.0,23.4016,23.4016,23.3766,23.385,11800.0
2005-03-11 15:10:00,28.02,28.02,28.01,28.02,7400.0,23.385,23.385,23.3766,23.385,7400.0
2005-03-11 15:20:00,28.02,28.02,27.99,28.0,63400.0,23.385,23.385,23.3599,23.3683,63400.0
2005-03-11 15:30:00,27.99,27.99,27.97,27.97,7000.0,23.3599,23.3599,23.3432,23.3432,7000.0
2005-03-11 15:40:00,27.97,27.97,27.95,27.95,21600.0,23.3432,23.3432,23.3265,23.3265,21600.0
2005-03-11 15:50:00,27.95,28.0,27.92,28.0,90800.0,23.3265,23.3683,23.3015,23.3683,90800.0
2005-03-14 09:30:00,28.0,28.08,27.94,28.08,29800.0,23.3683,23.435,23.3182,23.435,29800.0
2005-03-14 09:40:00,28.07,28.08,28.05,28.06,18800.0,23.4267,23.435,23.41,23.4183,18800.0
2005-03-14 09:50:00,28.07,28.23,28.07,28.18,55800.0,23.4267,23.5602,23.4267,23.5185,55800.0
2005-03-14 10:00:00,28.19,28.21,28.18,28.21,17800.0,23.5268,23.5435,23.5185,23.5435,17800.0
2005-03-14 10:10:00,28.25,28.25,28.21,28.24,32200.0,23.5769,23.5769,23.5435,23.5686,32200.0
2005-03-14 10:20:00,28.24,28.3,28.24,28.29,30800.0,23.5686,23.6186,23.5686,23.6103,30800.0
2005-03-14 10:30:00,28.32,28.42,28.31,28.36,22400.0,23.6353,23.7188,23.627,23.6687,22400.0
2005-03-14 10:40:00,28.36,28.36,28.3,28.3,7000.0,23.6687,23.6687,23.6186,23.6186,7000.0
2005-03-14 10:50:00,28.3,28.38,28.28,28.33,25000.0,23.6186,23.6854,23.6019,23.6437,25000.0
2005-03-14 11:00:00,28.35,28.39,28.35,28.38,6000.0,23.6604,23.6937,23.6604,23.6854,6000.0
2005-03-14 11:10:00,28.39,28.45,28.37,28.43,8000.0,23.6937,23.7438,23.6771,23.7271,8000.0
2005-03-14 11:20:00,28.46,28.53,28.43,28.53,8400.0,23.7522,23.8106,23.7271,23.8106,8400.0
2005-03-14 11:30:00,28.54,28.54,28.44,28.44,19000.0,23.8189,23.8189,23.7355,23.7355,19000.0
2005-03-14 11:40:00,28.44,28.49,28.43,28.46,7000.0,23.7355,23.7772,23.7271,23.7522,7000.0
2005-03-14 11:50:00,28.48,28.5,28.45,28.5,9400.0,23.7689,23.7856,23.7438,23.7856,9400.0
2005-03-14 12:00:00,28.5,28.5,28.41,28.49,11800.0,23.7856,23.7856,23.7104,23.7772,11800.0
2005-03-14 12:10:00,28.5,28.5,28.45,28.48,11400.0,23.7856,23.7856,23.7438,23.7689,11400.0
2005-03-14 12:20:00,28.5,28.6,28.49,28.49,8000.0,23.7856,23.869,23.7772,23.7772,8000.0
2005-03-14 12:30:00,28.49,28.58,28.49,28.56,8400.0,23.7772,23.8523,23.7772,23.8356,8400.0
2005-03-14 12:40:00,28.54,28.55,28.52,28.54,7600.0,23.8189,23.8273,23.8022,23.8189,7600.0
2005-03-14 12:50:00,28.54,28.55,28.5,28.51,7000.0,23.8189,23.8273,23.7856,23.7939,7000.0
2005-03-14 13:00:00,28.52,28.55,28.52,28.55,17000.0,23.8022,23.8273,23.8022,23.8273,17000.0
2005-03-14 13:10:00,28.55,28.63,28.54,28.63,20000.0,23.8273,23.894,23.8189,23.894,20000.0
2005-03-14 13:20:00,28.61,28.61,28.54,28.54,11600.0,23.8774,23.8774,23.8189,23.8189,11600.0
2005-03-14 13:30:00,28.56,28.6,28.55,28.58,15800.0,23.8356,23.869,23.8273,23.8523,15800.0
2005-03-14 13:40:00,28.58,28.6,28.57,28.6,2200.0,23.8523,23.869,23.844,23.869,2200.0
2005-03-14 13:50:00,28.59,28.6,28.46,28.49,7400.0,23.8607,23.869,23.7522,23.7772,7400.0
2005-03-14 14:00:00,28.49,28.53,28.49,28.5,6000.0,23.7772,23.8106,23.7772,23.7856,6000.0
2005-03-14 14:10:00,28.51,28.51,28.46,28.5,7600.0,23.7939,23.7939,23.7522,23.7856,7600.0
2005-03-14 14:20:00,28.5,28.53,28.45,28.45,2400.0,23.7856,23.8106,23.7438,23.7438,2400.0
2005-03-14 14:30:00,28.47,28.51,28.47,28.5,7600.0,23.7605,23.7939,23.7605,23.7856,7600.0
2005-03-14 14:40:00,28.5,28.58,28.5,28.53,31600.0,23.7856,23.8523,23.7856,23.8106,31600.0
2005-03-14 14:50:00,28.56,28.56,28.49,28.49,15000.0,23.8356,23.8356,23.7772,23.7772,15000.0
2005-03-14 15:00:00,28.49,28.52,28.48,28.51,10600.0,23.7772,23.8022,23.7689,23.7939,10600.0
2005-03-14 15:10:00,28.52,28.53,28.5,28.53,11600.0,23.8022,23.8106,23.7856,23.8106,11600.0
2005-03-14 15:20:00,28.5,28.5,28.48,28.49,13600.0,23.7856,23.7856,23.7689,23.7772,13600.0
2005-03-14 15:30:00,28.49,28.5,28.46,28.49,22200.0,23.7772,23.7856,23.7522,23.7772,22200.0
2005-03-14 15:40:00,28.46,28.47,28.39,28.41,38000.0,23.7522,23.7605,23.6937,23.7104,38000.0
2005-03-14 15:50:00,28.41,28.45,28.38,28.43,41400.0,23.7104,23.7438,23.6854,23.7271,41400.0
2005-03-15 09:30:00,28.63,28.63,28.63,28.63,30000.0,23.894,23.894,23.894,23.894,30000.0
2005-03-15 09:40:00,28.63,28.69,28.63,28.66,6400.0,23.894,23.9441,23.894,23.9191,6400.0
2005-03-15 09:50:00,28.66,28.68,28.62,28.63,9200.0,23.9191,23.9358,23.8857,23.894,9200.0
2005-03-15 10:00:00,28.61,28.62,28.6,28.61,4800.0,23.8774,23.8857,23.869,23.8774,4800.0
2005-03-15 10:10:00,28.61,28.61,28.57,28.57,11600.0,23.8774,23.8774,23.844,23.844,11600.0
2005-03-15 10:20:00,28.57,28.57,28.52,28.52,7400.0,23.844,23.844,23.8022,23.8022,7400.0
2005-03-15 10:30:00,28.53,28.59,28.5,28.59,6800.0,23.8106,23.8607,23.7856,23.8607,6800.0
2005-03-15 10:40:00,28.58,28.58,28.55,28.56,6000.0,23.8523,23.8523,23.8273,23.8356,6000.0
2005-03-15 10:50:00,28.6,28.7,28.6,28.66,5400.0,23.869,23.9525,23.869,23.9191,5400.0
2005-03-15 11:00:00,28.63,28.63,28.56,28.56,5600.0,23.894,23.894,23.8356,23.8356,5600.0
2005-03-15 11:10:00,28.56,28.61,28.55,28.61,5400.0,23.8356,23.8774,23.8273,23.8774,5400.0
2005-03-15 11:20:00,28.6,28.6,28.54,28.54,4000.0,23.869,23.869,23.8189,23.8189,4000.0
2005-03-15 11:30:00,28.54,28.63,28.54,28.58,5600.0,23.8189,23.894,23.8189,23.8523,5600.0
2005-03-15 11:40:00,28.59,28.61,28.57,28.58,7400.0,23.8607,23.8774,23.844,23.8523,7400.0
2005-03-15 11:50:00,28.58,28.58,28.56,28.57,8200.0,23.8523,23.8523,23.8356,23.844,8200.0
2005-03-15 12:00:00,28.57,28.61,28.56,28.59,10000.0,23.844,23.8774,23.8356,23.8607,10000.0
2005-03-15 12:10:00,28.58,28.58,28.56,28.57,4800.0,23.8523,23.8523,23.8356,23.844,4800.0
2005-03-15 12:20:00,28.57,28.61,28.57,28.61,9400.0,23.844,23.8774,23.844,23.8774,9400.0
2005-03-15 12:30:00,28.63,28.63,28.55,28.55,18000.0,23.894,23.894,23.8273,23.8273,18000.0
2005-03-15 12:40:00,28.56,28.61,28.55,28.61,4600.0,23.8356,23.8774,23.8273,23.8774,4600.0
2005-03-15 12:50:00,28.61,28.61,28.6,28.6,6600.0,23.8774,23.8774,23.869,23.869,6600.0
2005-03-15 13:00:00,28.6,28.62,28.58,28.58,11000.0,23.869,23.8857,23.8523,23.8523,11000.0
2005-03-15 13:10:00,28.56,28.58,28.55,28.57,9400.0,23.8356,23.8523,23.8273,23.844,9400.0
2005-03-15 13:20:00,28.56,28.58,28.55,28.57,10600.0,23.8356,23.8523,23.8273,23.844,10600.0
2005-03-15 13:30:00,28.57,28.58,28.56,28.58,5800.0,23.844,23.8523,23.8356,23.8523,5800.0
2005-03-15 13:40:00,28.57,28.58,28.53,28.58,26200.0,23.844,23.8523,23.8106,23.8523,26200.0
2005-03-15 13:50:00,28.59,28.61,28.58,28.58,5000.0,23.8607,23.8774,23.8523,23.8523,5000.0
2005-03-15 14:00:00,28.58,28.59,28.58,28.59,3400.0,23.8523,23.8607,23.8523,23.8607,3400.0
2005-03-15 14:10:00,28.59,28.59,28.58,28.58,14800.0,23.8607,23.8607,23.8523,23.8523,14800.0
2005-03-15 14:20:00,28.58,28.58,28.55,28.56,6600.0,23.8523,23.8523,23.8273,23.8356,6600.0
2005-03-15 14:30:00,28.55,28.56,28.55,28.56,41800.0,23.8273,23.8356,23.8273,23.8356,41800.0
2005-03-15 14:40:00,28.56,28.63,28.56,28.63,9400.0,23.8356,23.894,23.8356,23.894,9400.0
2005-03-15 14:50:00,28.66,28.67,28.63,28.63,8800.0,23.9191,23.9274,23.894,23.894,8800.0
2005-03-15 15:00:00,28.63,28.63,28.61,28.61,10000.0,23.894,23.894,23.8774,23.8774,10000.0
2005-03-15 15:10:00,28.61,28.61,28.6,28.61,15000.0,23.8774,23.8774,23.869,23.8774,15000.0
2005-03-15 15:20:00,28.61,28.61,28.6,28.61,9800.0,23.8774,23.8774,23.869,23.8774,9800.0
2005-03-15 15:30:00,28.61,28.61,28.59,28.61,12000.0,23.8774,23.8774,23.8607,23.8774,12000.0
2005-03-15 15:40:00,28.61,28.61,28.6,28.6,23600.0,23.8774,23.8774,23.869,23.869,23600.0
2005-03-15 15:50:00,28.61,28.61,28.58,28.58,18800.0,23.8774,23.8774,23.8523,23.8523,18800.0
2005-03-16 09:30:00,28.55,28.69,28.55,28.65,10400.0,23.8273,23.9441,23.8273,23.9107,10400.0
2005-03-16 09:40:00,28.65,28.68,28.55,28.55,7600.0,23.9107,23.9358,23.8273,23.8273,7600.0
2005-03-16 09:50:00,28.55,28.55,28.48,28.49,5200.0,23.8273,23.8273,23.7689,23.7772,5200.0
2005-03-16 10:00:00,28.49,28.57,28.49,28.57,5200.0,23.7772,23.844,23.7772,23.844,5200.0
2005-03-16 10:10:00,28.57,28.62,28.57,28.62,4400.0,23.844,23.8857,23.844,23.8857,4400.0
2005-03-16 10:20:00,28.63,28.72,28.63,28.68,11800.0,23.894,23.9692,23.894,23.9358,11800.0
2005-03-16 10:30:00,28.7,28.7,28.65,28.65,7400.0,23.9525,23.9525,23.9107,23.9107,7400.0
2005-03-16 10:40:00,28.63,28.63,28.55,28.58,8000.0,23.894,23.894,23.8273,23.8523,8000.0
2005-03-16 10:50:00,28.58,28.61,28.58,28.6,4200.0,23.8523,23.8774,23.8523,23.869,4200.0
2005-03-16 11:00:00,28.58,28.63,28.57,28.62,6600.0,23.8523,23.894,23.844,23.8857,6600.0
2005-03-16 11:10:00,28.63,28.67,28.61,28.61,17200.0,23.894,23.9274,23.8774,23.8774,17200.0
2005-03-16 11:20:00,28.6,28.68,28.6,28.65,8000.0,23.869,23.9358,23.869,23.9107,8000.0
2005-03-16 11:30:00,28.65,28.65,28.63,28.63,4800.0,23.9107,23.9107,23.894,23.894,4800.0
2005-03-16 11:40:00,28.63,28.66,28.6,28.6,6200.0,23.894,23.9191,23.869,23.869,6200.0
2005-03-16 11:50:00,28.6,28.61,28.6,28.61,3400.0,23.869,23.8774,23.869,23.8774,3400.0
2005-03-16 12:00:00,28.61,28.61,28.59,28.59,2000.0,23.8774,23.8774,23.8607,23.8607,2000.0
2005-03-16 12:10:00,28.59,28.6,28.59,28.6,4800.0,23.8607,23.869,23.8607,23.869,4800.0
2005-03-16 12:20:00,28.58,28.59,28.58,28.59,3400.0,23.8523,23.8607,23.8523,23.8607,3400.0
2005-03-16 12:30:00,28.59,28.61,28.59,28.61,5000.0,23.8607,23.8774,23.8607,23.8774,5000.0
2005-03-16 12:40:00,28.58,28.61,28.58,28.61,2200.0,23.8523,23.8774,23.8523,23.8774,2200.0
2005-03-16 12:50:00,28.61,28.62,28.6,28.61,5200.0,23.8774,23.8857,23.869,23.8774,5200.0
2005-03-16 13:00:00,28.64,28.67,28.64,28.67,5800.0,23.9024,23.9274,23.9024,23.9274,5800.0
2005-03-16 13:10:00,28.67,28.67,28.67,28.67,1200.0,23.9274,23.9274,23.9274,23.9274,1200.0
2005-03-16 13:20:00,28.67,28.7,28.67,28.68,2400.0,23.9274,23.9525,23.9274,23.9358,2400.0
2005-03-16 13:30:00,28.68,28.7,28.65,28.67,5200.0,23.9358,23.9525,23.9107,23.9274,5200.0
2005-03-16 13:40:00,28.65,28.71,28.65,28.7,4000.0,23.9107,23.9608,23.9107,23.9525,4000.0
2005-03-16 13:50:00,28.7,28.7,28.62,28.66,6000.0,23.9525,23.9525,23.8857,23.9191,6000.0
2005-03-16 14:00:00,28.65,28.65,28.6,28.61,7000.0,23.9107,23.9107,23.869,23.8774,7000.0
2005-03-16 14:10:00,28.58,28.61,28.58,28.61,4600.0,23.8523,23.8774,23.8523,23.8774,4600.0
2005-03-16 14:20:00,28.64,28.66,28.6,28.63,6000.0,23.9024,23.9191,23.869,23.894,6000.0
2005-03-16 14:30:00,28.63,28.63,28.6,28.62,4800.0,23.894,23.894,23.869,23.8857,4800.0
2005-03-16 14:40:00,28.62,28.62,28.59,28.6,5200.0,23.8857,23.8857,23.8607,23.869,5200.0
2005-03-16 14:50:00,28.62,28.66,28.6,28.64,9800.0,23.8857,23.9191,23.869,23.9024,9800.0
2005-03-16 15:00:00,28.61,28.69,28.61,28.64,13200.0,23.8774,23.9441,23.8774,23.9024,13200.0
2005-03-16 15:10:00,28.64,28.65,28.62,28.63,9800.0,23.9024,23.9107,23.8857,23.894,9800.0
2005-03-16 15:20:00,28.64,28.66,28.6,28.61,26400.0,23.9024,23.9191,23.869,23.8774,26400.0
2005-03-16 15:30:00,28.61,28.62,28.6,28.6,17800.0,23.8774,23.8857,23.869,23.869,17800.0
2005-03-16 15:40:00,28.61,28.61,28.6,28.6,14200.0,23.8774,23.8774,23.869,23.869,14200.0
2005-03-16 15:50:00,28.6,28.6,28.49,28.54,21400.0,23.869,23.869,23.7772,23.8189,21400.0
2005-03-17 09:30:00,28.68,28.7,28.68,28.7,8000.0,23.9358,23.9525,23.9358,23.9525,8000.0
2005-03-17 09:40:00,28.67,28.67,28.38,28.39,9000.0,23.9274,23.9274,23.6854,23.6937,9000.0
2005-03-17 09:50:00,28.39,28.41,28.36,28.41,6800.0,23.6937,23.7104,23.6687,23.7104,6800.0
2005-03-17 10:00:00,28.41,28.43,28.39,28.4,4800.0,23.7104,23.7271,23.6937,23.7021,4800.0
2005-03-17 10:10:00,28.42,28.49,28.42,28.49,8800.0,23.7188,23.7772,23.7188,23.7772,8800.0
2005-03-17 10:20:00,28.46,28.53,28.45,28.53,2800.0,23.7522,23.8106,23.7438,23.8106,2800.0
2005-03-17 10:30:00,28.53,28.58,28.5,28.55,4200.0,23.8106,23.8523,23.7856,23.8273,4200.0
2005-03-17 10:40:00,28.54,28.57,28.52,28.57,5200.0,23.8189,23.844,23.8022,23.844,5200.0
2005-03-17 10:50:00,28.57,28.58,28.53,28.57,3800.0,23.844,23.8523,23.8106,23.844,3800.0
2005-03-17 11:00:00,28.55,28.55,28.55,28.55,1200.0,23.8273,23.8273,23.8273,23.8273,1200.0
2005-03-17 11:10:00,28.55,28.55,28.53,28.54,8800.0,23.8273,23.8273,23.8106,23.8189,8800.0
2005-03-17 11:20:00,28.55,28.55,28.54,28.55,1400.0,23.8273,23.8273,23.8189,23.8273,1400.0
2005-03-17 11:30:00,28.53,28.54,28.49,28.49,6000.0,23.8106,23.8189,23.7772,23.7772,6000.0
2005-03-17 11:40:00,28.47,28.5,28.47,28.5,5200.0,23.7605,23.7856,23.7605,23.7856,5200.0
2005-03-17 11:50:00,28.51,28.52,28.5,28.52,2000.0,23.7939,23.8022,23.7856,23.8022,2000.0
2005-03-17 12:00:00,28.53,28.57,28.53,28.57,1200.0,23.8106,23.844,23.8106,23.844,1200.0
2005-03-17 12:10:00,28.56,28.56,28.55,28.55,1400.0,23.8356,23.8356,23.8273,23.8273,1400.0
2005-03-17 12:20:00,28.55,28.6,28.54,28.6,5200.0,23.8273,23.869,23.8189,23.869,5200.0
2005-03-17 12:30:00,28.58,28.58,28.55,28.55,2800.0,23.8523,23.8523,23.8273,23.8273,2800.0
2005-03-17 12:40:00,28.55,28.55,28.54,28.55,1600.0,23.8273,23.8273,23.8189,23.8273,1600.0
2005-03-17 12:50:00,28.54,28.54,28.54,28.54,800.0,23.8189,23.8189,23.8189,23.8189,800.0
2005-03-17 13:00:00,28.54,28.56,28.53,28.56,9200.0,23.8189,23.8356,23.8106,23.8356,9200.0
2005-03-17 13:10:00,28.55,28.55,28.55,28.55,200.0,23.8273,23.8273,23.8273,23.8273,200.0
2005-03-17 13:20:00,28.54,28.54,28.52,28.52,3800.0,23.8189,23.8189,23.8022,23.8022,3800.0
2005-03-17 13:30:00,28.49,28.49,28.48,28.48,600.0,23.7772,23.7772,23.7689,23.7689,600.0
2005-03-17 13:40:00,28.48,28.49,28.48,28.49,800.0,23.7689,23.7772,23.7689,23.7772,800.0
2005-03-17 13:50:00,28.48,28.48,28.43,28.46,7000.0,23.7689,23.7689,23.7271,23.7522,7000.0
2005-03-17 14:00:00,28.44,28.44,28.4,28.43,1600.0,23.7355,23.7355,23.7021,23.7271,1600.0
2005-03-17 14:10:00,28.43,28.43,28.4,28.42,5000.0,23.7271,23.7271,23.7021,23.7188,5000.0
2005-03-17 14:20:00,28.43,28.55,28.43,28.55,9200.0,23.7271,23.8273,23.7271,23.8273,9200.0
2005-03-17 14:30:00,28.55,28.55,28.5,28.5,3400.0,23.8273,23.8273,23.7856,23.7856,3400.0
2005-03-17 14:40:00,28.51,28.51,28.5,28.5,1200.0,23.7939,23.7939,23.7856,23.7856,1200.0
2005-03-17 14:50:00,28.49,28.49,28.49,28.49,2200.0,23.7772,23.7772,23.7772,23.7772,2200.0
2005-03-17 15:00:00,28.47,28.55,28.47,28.55,13400.0,23.7605,23.8273,23.7605,23.8273,13400.0
2005-03-17 15:10:00,28.55,28.55,28.51,28.51,4800.0,23.8273,23.8273,23.7939,23.7939,4800.0
2005-03-17 15:20:00,28.52,28.53,28.48,28.48,45600.0,23.8022,23.8106,23.7689,23.7689,45600.0
2005-03-17 15:30:00,28.45,28.48,28.38,28.47,10800.0,23.7438,23.7689,23.6854,23.7605,10800.0
2005-03-17 15:40:00,28.47,28.49,28.47,28.49,4200.0,23.7605,23.7772,23.7605,23.7772,4200.0
2005-03-17 15:50:00,28.44,28.48,28.39,28.39,8600.0,23.7355,23.7689,23.6937,23.6937,8600.0
2005-03-18 09:30:00,28.4,28.47,28.4,28.47,4800.0,23.7021,23.7605,23.7021,23.7605,4800.0
2005-03-18 09:40:00,28.48,28.59,28.48,28.57,5200.0,23.7689,23.8607,23.7689,23.844,5200.0
2005-03-18 09:50:00,28.58,28.59,28.49,28.5,5600.0,23.8523,23.8607,23.7772,23.7856,5600.0
2005-03-18 10:00:00,28.45,28.5,28.43,28.5,2600.0,23.7438,23.7856,23.7271,23.7856,2600.0
2005-03-18 10:10:00,28.5,28.58,28.49,28.56,16200.0,23.7856,23.8523,23.7772,23.8356,16200.0
2005-03-18 10:20:00,28.57,28.64,28.55,28.55,5400.0,23.844,23.9024,23.8273,23.8273,5400.0
2005-03-18 10:30:00,28.58,28.58,28.45,28.45,6000.0,23.8523,23.8523,23.7438,23.7438,6000.0
2005-03-18 10:40:00,28.5,28.51,28.48,28.48,4800.0,23.7856,23.7939,23.7689,23.7689,4800.0
2005-03-18 10:50:00,28.47,28.47,28.44,28.44,2600.0,23.7605,23.7605,23.7355,23.7355,2600.0
2005-03-18 11:00:00,28.43,28.49,28.43,28.48,4200.0,23.7271,23.7772,23.7271,23.7689,4200.0
2005-03-18 11:10:00,28.49,28.49,28.48,28.49,3000.0,23.7772,23.7772,23.7689,23.7772,3000.0
2005-03-18 11:20:00,28.49,28.53,28.49,28.53,3800.0,23.7772,23.8106,23.7772,23.8106,3800.0
2005-03-18 11:30:00,28.53,28.53,28.52,28.52,3200.0,23.8106,23.8106,23.8022,23.8022,3200.0
2005-03-18 11:40:00,28.52,28.57,28.5,28.5,11600.0,23.8022,23.844,23.7856,23.7856,11600.0
2005-03-18 11:50:00,28.5,28.5,28.5,28.5,1800.0,23.7856,23.7856,23.7856,23.7856,1800.0
2005-03-18 12:00:00,28.53,28.55,28.41,28.51,8800.0,23.8106,23.8273,23.7104,23.7939,8800.0
2005-03-18 12:10:00,28.51,28.57,28.5,28.55,3800.0,23.7939,23.844,23.7856,23.8273,3800.0
2005-03-18 12:20:00,28.55,28.59,28.54,28.56,2400.0,23.8273,23.8607,23.8189,23.8356,2400.0
2005-03-18 12:30:00,28.56,28.56,28.55,28.55,1800.0,23.8356,23.8356,23.8273,23.8273,1800.0
2005-03-18 12:40:00,28.55,28.55,28.5,28.53,2800.0,23.8273,23.8273,23.7856,23.8106,2800.0
2005-03-18 12:50:00,28.53,28.55,28.53,28.53,2000.0,23.8106,23.8273,23.8106,23.8106,2000.0
2005-03-18 13:00:00,28.53,28.53,28.48,28.51,2200.0,23.8106,23.8106,23.7689,23.7939,2200.0
2005-03-18 13:10:00,28.5,28.54,28.48,28.54,5200.0,23.7856,23.8189,23.7689,23.8189,5200.0
2005-03-18 13:20:00,28.53,28.54,28.52,28.53,2200.0,23.8106,23.8189,23.8022,23.8106,2200.0
2005-03-18 13:30:00,28.53,28.53,28.51,28.51,1200.0,23.8106,23.8106,23.7939,23.7939,1200.0
2005-03-18 13:40:00,28.5,28.5,28.48,28.48,1400.0,23.7856,23.7856,23.7689,23.7689,1400.0
2005-03-18 13:50:00,28.48,28.48,28.43,28.44,3800.0,23.7689,23.7689,23.7271,23.7355,3800.0
2005-03-18 14:00:00,28.44,28.48,28.43,28.47,2200.0,23.7355,23.7689,23.7271,23.7605,2200.0
2005-03-18 14:10:00,28.47,28.47,28.46,28.46,1600.0,23.7605,23.7605,23.7522,23.7522,1600.0
2005-03-18 14:20:00,28.47,28.48,28.46,28.48,3000.0,23.7605,23.7689,23.7522,23.7689,3000.0
2005-03-18 14:30:00,28.52,28.53,28.52,28.52,3600.0,23.8022,23.8106,23.8022,23.8022,3600.0
2005-03-18 14:40:00,28.52,28.52,28.49,28.51,5800.0,23.8022,23.8022,23.7772,23.7939,5800.0
2005-03-18 14:50:00,28.5,28.5,28.49,28.49,1800.0,23.7856,23.7856,23.7772,23.7772,1800.0
2005-03-18 15:00:00,28.48,28.48,28.46,28.47,2800.0,23.7689,23.7689,23.7522,23.7605,2800.0
2005-03-18 15:10:00,28.47,28.5,28.46,28.48,7800.0,23.7605,23.7856,23.7522,23.7689,7800.0
2005-03-18 15:20:00,28.48,28.55,28.46,28.55,12200.0,23.7689,23.8273,23.7522,23.8273,12200.0
2005-03-18 15:30:00,28.51,28.51,28.42,28.43,11400.0,23.7939,23.7939,23.7188,23.7271,11400.0
2005-03-18 15:40:00,28.42,28.56,28.42,28.55,5800.0,23.7188,23.8356,23.7188,23.8273,5800.0
2005-03-18 15:50:00,28.55,28.59,28.53,28.54,22600.0,23.8273,23.8607,23.8106,23.8189,22600.0
2005-03-21 09:30:00,28.63,28.63,28.61,28.61,11000.0,23.894,23.894,23.8774,23.8774,11000.0
2005-03-21 09:40:00,28.61,28.63,28.51,28.57,6400.0,23.8774,23.894,23.7939,23.844,6400.0
2005-03-21 09:50:00,28.57,28.57,28.43,28.46,5400.0,23.844,23.844,23.7271,23.7522,5400.0
2005-03-21 10:00:00,28.46,28.46,28.3,28.32,3600.0,23.7522,23.7522,23.6186,23.6353,3600.0
2005-03-21 10:10:00,28.36,28.4,28.36,28.39,2000.0,23.6687,23.7021,23.6687,23.6937,2000.0
2005-03-21 10:20:00,28.38,28.38,28.34,28.34,2400.0,23.6854,23.6854,23.652,23.652,2400.0
2005-03-21 10:30:00,28.33,28.33,28.25,28.25,1000.0,23.6437,23.6437,23.5769,23.5769,1000.0
2005-03-21 10:40:00,28.23,28.27,28.23,28.26,5200.0,23.5602,23.5936,23.5602,23.5853,5200.0
2005-03-21 10:50:00,28.23,28.25,28.23,28.25,2400.0,23.5602,23.5769,23.5602,23.5769,2400.0
2005-03-21 11:00:00,28.25,28.26,28.15,28.2,11000.0,23.5769,23.5853,23.4934,23.5352,11000.0
2005-03-21 11:10:00,28.18,28.18,28.14,28.16,6800.0,23.5185,23.5185,23.4851,23.5018,6800.0
2005-03-21 11:20:00,28.18,28.23,28.18,28.23,2200.0,23.5185,23.5602,23.5185,23.5602,2200.0
2005-03-21 11:30:00,28.23,28.23,28.23,28.23,400.0,23.5602,23.5602,23.5602,23.5602,400.0
2005-03-21 11:40:00,28.23,28.24,28.22,28.22,2200.0,23.5602,23.5686,23.5519,23.5519,2200.0
2005-03-21 11:50:00,28.23,28.23,28.23,28.23,800.0,23.5602,23.5602,23.5602,23.5602,800.0
2005-03-21 12:00:00,28.23,28.28,28.21,28.25,1000.0,23.5602,23.6019,23.5435,23.5769,1000.0
2005-03-21 12:10:00,28.25,28.25,28.25,28.25,1000.0,23.5769,23.5769,23.5769,23.5769,1000.0
2005-03-21 12:20:00,28.25,28.28,28.25,28.28,1600.0,23.5769,23.6019,23.5769,23.6019,1600.0
2005-03-21 12:30:00,28.25,28.25,28.25,28.25,200.0,23.5769,23.5769,23.5769,23.5769,200.0
2005-03-21 12:40:00,28.25,28.27,28.25,28.27,1400.0,23.5769,23.5936,23.5769,23.5936,1400.0
2005-03-21 12:50:00,28.29,28.31,28.29,28.31,1400.0,23.6103,23.627,23.6103,23.627,1400.0
2005-03-21 13:00:00,28.31,28.31,28.3,28.31,1400.0,23.627,23.627,23.6186,23.627,1400.0
2005-03-21 13:10:00,28.31,28.31,28.31,28.31,0.0,23.627,23.627,23.627,23.627,0.0
2005-03-21 13:20:00,28.29,28.29,28.29,28.29,800.0,23.6103,23.6103,23.6103,23.6103,800.0
2005-03-21 13:30:00,28.28,28.28,28.28,28.28,200.0,23.6019,23.6019,23.6019,23.6019,200.0
2005-03-21 13:40:00,28.27,28.28,28.22,28.26,3000.0,23.5936,23.6019,23.5519,23.5853,3000.0
2005-03-21 13:50:00,28.28,28.33,28.28,28.33,1200.0,23.6019,23.6437,23.6019,23.6437,1200.0
2005-03-21 14:00:00,28.33,28.33,28.23,28.23,4000.0,23.6437,23.6437,23.5602,23.5602,4000.0
2005-03-21 14:10:00,28.23,28.23,28.16,28.18,2200.0,23.5602,23.5602,23.5018,23.5185,2200.0
2005-03-21 14:20:00,28.18,28.18,28.15,28.16,5200.0,23.5185,23.5185,23.4934,23.5018,5200.0
2005-03-21 14:30:00,28.18,28.22,28.16,28.22,2800.0,23.5185,23.5519,23.5018,23.5519,2800.0
2005-03-21 14:40:00,28.22,28.28,28.2,28.25,3600.0,23.5519,23.6019,23.5352,23.5769,3600.0
2005-03-21 14:50:00,28.25,28.28,28.25,28.27,3000.0,23.5769,23.6019,23.5769,23.5936,3000.0
2005-03-21 15:00:00,28.29,28.32,28.29,28.32,1800.0,23.6103,23.6353,23.6103,23.6353,1800.0
2005-03-21 15:10:00,28.31,28.31,28.24,28.24,600.0,23.627,23.627,23.5686,23.5686,600.0
2005-03-21 15:20:00,28.25,28.27,28.22,28.23,8000.0,23.5769,23.5936,23.5519,23.5602,8000.0
2005-03-21 15:30:00,28.22,28.24,28.17,28.24,11600.0,23.5519,23.5686,23.5101,23.5686,11600.0
2005-03-21 15:40:00,28.23,28.27,28.23,28.27,8800.0,23.5602,23.5936,23.5602,23.5936,8800.0
2005-03-21 15:50:00,28.27,28.32,28.27,28.3,9200.0,23.5936,23.6353,23.5936,23.6186,9200.0
2005-03-22 09:30:00,28.3,28.43,28.3,28.43,7600.0,23.6186,23.7271,23.6186,23.7271,7600.0
2005-03-22 09:40:00,28.41,28.45,28.4,28.43,9400.0,23.7104,23.7438,23.7021,23.7271,9400.0
2005-03-22 09:50:00,28.44,28.53,28.43,28.46,6400.0,23.7355,23.8106,23.7271,23.7522,6400.0
2005-03-22 10:00:00,28.43,28.46,28.43,28.43,3400.0,23.7271,23.7522,23.7271,23.7271,3400.0
2005-03-22 10:10:00,28.45,28.45,28.4,28.43,6800.0,23.7438,23.7438,23.7021,23.7271,6800.0
2005-03-22 10:20:00,28.43,28.44,28.41,28.43,6000.0,23.7271,23.7355,23.7104,23.7271,6000.0
2005-03-22 10:30:00,28.43,28.43,28.4,28.43,6800.0,23.7271,23.7271,23.7021,23.7271,6800.0
2005-03-22 10:40:00,28.43,28.5,28.43,28.48,3200.0,23.7271,23.7856,23.7271,23.7689,3200.0
2005-03-22 10:50:00,28.43,28.45,28.43,28.45,2600.0,23.7271,23.7438,23.7271,23.7438,2600.0
2005-03-22 11:00:00,28.43,28.48,28.43,28.45,1800.0,23.7271,23.7689,23.7271,23.7438,1800.0
2005-03-22 11:10:00,28.43,28.43,28.42,28.42,5800.0,23.7271,23.7271,23.7188,23.7188,5800.0
2005-03-22 11:20:00,28.42,28.46,28.42,28.46,7800.0,23.7188,23.7522,23.7188,23.7522,7800.0
2005-03-22 11:30:00,28.45,28.45,28.44,28.44,400.0,23.7438,23.7438,23.7355,23.7355,400.0
2005-03-22 11:40:00,28.43,28.43,28.39,28.43,9800.0,23.7271,23.7271,23.6937,23.7271,9800.0
2005-03-22 11:50:00,28.42,28.43,28.41,28.43,6800.0,23.7188,23.7271,23.7104,23.7271,6800.0
2005-03-22 12:00:00,28.42,28.44,28.42,28.43,10000.0,23.7188,23.7355,23.7188,23.7271,10000.0
2005-03-22 12:10:00,28.43,28.43,28.38,28.38,21200.0,23.7271,23.7271,23.6854,23.6854,21200.0
2005-03-22 12:20:00,28.38,28.38,28.38,28.38,3000.0,23.6854,23.6854,23.6854,23.6854,3000.0
2005-03-22 12:30:00,28.39,28.41,28.39,28.4,3400.0,23.6937,23.7104,23.6937,23.7021,3400.0
2005-03-22 12:40:00,28.39,28.39,28.39,28.39,800.0,23.6937,23.6937,23.6937,23.6937,800.0
2005-03-22 12:50:00,28.38,28.39,28.38,28.39,3000.0,23.6854,23.6937,23.6854,23.6937,3000.0
2005-03-22 13:00:00,28.39,28.39,28.39,28.39,600.0,23.6937,23.6937,23.6937,23.6937,600.0
2005-03-22 13:10:00,28.39,28.39,28.38,28.38,2800.0,23.6937,23.6937,23.6854,23.6854,2800.0
2005-03-22 13:20:00,28.38,28.39,28.38,28.39,5600.0,23.6854,23.6937,23.6854,23.6937,5600.0
2005-03-22 13:30:00,28.38,28.39,28.38,28.39,3600.0,23.6854,23.6937,23.6854,23.6937,3600.0
2005-03-22 13:40:00,28.38,28.38,28.38,28.38,1200.0,23.6854,23.6854,23.6854,23.6854,1200.0
2005-03-22 13:50:00,28.39,28.39,28.38,28.39,2000.0,23.6937,23.6937,23.6854,23.6937,2000.0
2005-03-22 14:00:00,28.39,28.39,28.38,28.39,2400.0,23.6937,23.6937,23.6854,23.6937,2400.0
2005-03-22 14:10:00,28.41,28.49,28.41,28.43,11400.0,23.7104,23.7772,23.7104,23.7271,11400.0
2005-03-22 14:20:00,28.42,28.42,28.38,28.38,7000.0,23.7188,23.7188,23.6854,23.6854,7000.0
2005-03-22 14:30:00,28.33,28.4,28.32,28.38,3400.0,23.6437,23.7021,23.6353,23.6854,3400.0
2005-03-22 14:40:00,28.36,28.36,28.25,28.27,5600.0,23.6687,23.6687,23.5769,23.5936,5600.0
2005-03-22 14:50:00,28.27,28.32,28.27,28.31,4000.0,23.5936,23.6353,23.5936,23.627,4000.0
2005-03-22 15:00:00,28.34,28.34,28.31,28.31,5600.0,23.652,23.652,23.627,23.627,5600.0
2005-03-22 15:10:00,28.29,28.36,28.22,28.25,16600.0,23.6103,23.6687,23.5519,23.5769,16600.0
2005-03-22 15:20:00,28.23,28.33,28.23,28.29,5200.0,23.5602,23.6437,23.5602,23.6103,5200.0
2005-03-22 15:30:00,28.27,28.27,28.25,28.25,7600.0,23.5936,23.5936,23.5769,23.5769,7600.0
2005-03-22 15:40:00,28.25,28.25,28.23,28.23,6400.0,23.5769,23.5769,23.5602,23.5602,6400.0
2005-03-22 15:50:00,28.23,28.28,28.22,28.27,9200.0,23.5602,23.6019,23.5519,23.5936,9200.0
2005-03-23 09:30:00,27.88,27.88,27.8,27.8,12000.0,23.2681,23.2681,23.2013,23.2013,12000.0
2005-03-23 09:40:00,27.8,27.84,27.77,27.84,9600.0,23.2013,23.2347,23.1763,23.2347,9600.0
2005-03-23 09:50:00,27.88,27.9,27.84,27.9,12600.0,23.2681,23.2848,23.2347,23.2848,12600.0
2005-03-23 10:00:00,27.9,28.08,27.9,28.08,16600.0,23.2848,23.435,23.2848,23.435,16600.0
2005-03-23 10:10:00,28.05,28.09,27.95,27.95,11800.0,23.41,23.4434,23.3265,23.3265,11800.0
2005-03-23 10:20:00,27.93,27.93,27.85,27.85,6200.0,23.3098,23.3098,23.2431,23.2431,6200.0
2005-03-23 10:30:00,27.88,27.88,27.86,27.86,13400.0,23.2681,23.2681,23.2514,23.2514,13400.0
2005-03-23 10:40:00,27.87,27.89,27.86,27.86,2600.0,23.2598,23.2765,23.2514,23.2514,2600.0
2005-03-23 10:50:00,27.87,27.87,27.87,27.87,1200.0,23.2598,23.2598,23.2598,23.2598,1200.0
2005-03-23 11:00:00,27.86,27.9,27.86,27.9,5200.0,23.2514,23.2848,23.2514,23.2848,5200.0
2005-03-23 11:10:00,27.93,27.93,27.91,27.93,3800.0,23.3098,23.3098,23.2931,23.3098,3800.0
2005-03-23 11:20:00,27.93,27.93,27.89,27.89,3200.0,23.3098,23.3098,23.2765,23.2765,3200.0
2005-03-23 11:30:00,27.89,27.9,27.85,27.85,1600.0,23.2765,23.2848,23.2431,23.2431,1600.0
2005-03-23 11:40:00,27.88,27.93,27.86,27.92,2400.0,23.2681,23.3098,23.2514,23.3015,2400.0
2005-03-23 11:50:00,27.91,27.91,27.91,27.91,800.0,23.2931,23.2931,23.2931,23.2931,800.0
2005-03-23 12:00:00,27.91,27.93,27.9,27.93,2000.0,23.2931,23.3098,23.2848,23.3098,2000.0
2005-03-23 12:10:00,27.93,28.0,27.93,27.99,16400.0,23.3098,23.3683,23.3098,23.3599,16400.0
2005-03-23 12:20:00,27.99,27.99,27.93,27.93,1400.0,23.3599,23.3599,23.3098,23.3098,1400.0
2005-03-23 12:30:00,27.99,27.99,27.96,27.96,2200.0,23.3599,23.3599,23.3349,23.3349,2200.0
2005-03-23 12:40:00,27.96,27.96,27.96,27.96,200.0,23.3349,23.3349,23.3349,23.3349,200.0
2005-03-23 12:50:00,27.95,27.97,27.95,27.97,8200.0,23.3265,23.3432,23.3265,23.3432,8200.0
2005-03-23 13:00:00,27.96,27.98,27.95,27.96,2600.0,23.3349,23.3516,23.3265,23.3349,2600.0
2005-03-23 13:10:00,27.96,27.96,27.94,27.94,400.0,23.3349,23.3349,23.3182,23.3182,400.0
2005-03-23 13:20:00,27.94,27.95,27.93,27.93,1200.0,23.3182,23.3265,23.3098,23.3098,1200.0
2005-03-23 13:30:00,27.95,27.95,27.95,27.95,400.0,23.3265,23.3265,23.3265,23.3265,400.0
2005-03-23 13:40:00,27.97,27.98,27.96,27.98,1000.0,23.3432,23.3516,23.3349,23.3516,1000.0
2005-03-23 13:50:00,27.96,27.97,27.96,27.97,2600.0,23.3349,23.3432,23.3349,23.3432,2600.0
2005-03-23 14:00:00,27.97,27.99,27.97,27.99,1000.0,23.3432,23.3599,23.3432,23.3599,1000.0
2005-03-23 14:10:00,27.96,27.96,27.93,27.93,4000.0,23.3349,23.3349,23.3098,23.3098,4000.0
2005-03-23 14:20:00,27.98,27.98,27.97,27.97,600.0,23.3516,23.3516,23.3432,23.3432,600.0
2005-03-23 14:30:00,27.96,27.96,27.88,27.93,7600.0,23.3349,23.3349,23.2681,23.3098,7600.0
2005-03-23 14:40:00,27.91,27.92,27.91,27.92,4200.0,23.2931,23.3015,23.2931,23.3015,4200.0
2005-03-23 14:50:00,27.92,27.92,27.86,27.86,3800.0,23.3015,23.3015,23.2514,23.2514,3800.0
2005-03-23 15:00:00,27.86,27.88,27.86,27.88,3800.0,23.2514,23.2681,23.2514,23.2681,3800.0
2005-03-23 15:10:00,27.88,27.92,27.88,27.91,3200.0,23.2681,23.3015,23.2681,23.2931,3200.0
2005-03-23 15:20:00,27.89,27.91,27.89,27.9,3800.0,23.2765,23.2931,23.2765,23.2848,3800.0
2005-03-23 15:30:00,27.9,27.9,27.86,27.86,6000.0,23.2848,23.2848,23.2514,23.2514,6000.0
2005-03-23 15:40:00,27.86,27.89,27.86,27.88,16400.0,23.2514,23.2765,23.2514,23.2681,16400.0
2005-03-23 15:50:00,27.88,27.89,27.75,27.83,25800.0,23.2681,23.2765,23.1596,23.2264,25800.0
2005-03-24 09:30:00,27.92,28.18,27.92,28.17,9200.0,23.3015,23.5185,23.3015,23.5101,9200.0
2005-03-24 09:40:00,28.23,28.25,28.16,28.16,7800.0,23.5602,23.5769,23.5018,23.5018,7800.0
2005-03-24 09:50:00,28.11,28.13,28.09,28.1,5800.0,23.4601,23.4768,23.4434,23.4517,5800.0
2005-03-24 10:00:00,28.12,28.25,28.11,28.21,23600.0,23.4684,23.5769,23.4601,23.5435,23600.0
2005-03-24 10:10:00,28.21,28.21,28.11,28.11,7000.0,23.5435,23.5435,23.4601,23.4601,7000.0
2005-03-24 10:20:00,28.1,28.14,28.03,28.14,14400.0,23.4517,23.4851,23.3933,23.4851,14400.0
2005-03-24 10:30:00,28.16,28.17,28.15,28.15,2200.0,23.5018,23.5101,23.4934,23.4934,2200.0
2005-03-24 10:40:00,28.15,28.15,28.13,28.13,6800.0,23.4934,23.4934,23.4768,23.4768,6800.0
2005-03-24 10:50:00,28.13,28.13,28.13,28.13,3400.0,23.4768,23.4768,23.4768,23.4768,3400.0
2005-03-24 11:00:00,28.13,28.18,28.13,28.18,9400.0,23.4768,23.5185,23.4768,23.5185,9400.0
2005-03-24 11:10:00,28.18,28.2,28.18,28.2,2800.0,23.5185,23.5352,23.5185,23.5352,2800.0
2005-03-24 11:20:00,28.23,28.29,28.23,28.29,3400.0,23.5602,23.6103,23.5602,23.6103,3400.0
2005-03-24 11:30:00,28.35,28.35,28.33,28.33,3800.0,23.6604,23.6604,23.6437,23.6437,3800.0
2005-03-24 11:40:00,28.33,28.33,28.32,28.32,3000.0,23.6437,23.6437,23.6353,23.6353,3000.0
2005-03-24 11:50:00,28.32,28.39,28.32,28.39,5400.0,23.6353,23.6937,23.6353,23.6937,5400.0
2005-03-24 12:00:00,28.39,28.5,28.39,28.49,2800.0,23.6937,23.7856,23.6937,23.7772,2800.0
2005-03-24 12:10:00,28.48,28.5,28.46,28.46,3400.0,23.7689,23.7856,23.7522,23.7522,3400.0
2005-03-24 12:20:00,28.45,28.47,28.45,28.47,2400.0,23.7438,23.7605,23.7438,23.7605,2400.0
2005-03-24 12:30:00,28.47,28.48,28.46,28.48,4400.0,23.7605,23.7689,23.7522,23.7689,4400.0
2005-03-24 12:40:00,28.48,28.5,28.47,28.47,3400.0,23.7689,23.7856,23.7605,23.7605,3400.0
2005-03-24 12:50:00,28.47,28.48,28.47,28.47,2400.0,23.7605,23.7689,23.7605,23.7605,2400.0
2005-03-24 13:00:00,28.46,28.48,28.46,28.48,3600.0,23.7522,23.7689,23.7522,23.7689,3600.0
2005-03-24 13:10:00,28.48,28.48,28.47,28.48,5400.0,23.7689,23.7689,23.7605,23.7689,5400.0
2005-03-24 13:20:00,28.47,28.47,28.4,28.4,8200.0,23.7605,23.7605,23.7021,23.7021,8200.0
2005-03-24 13:30:00,28.4,28.4,28.39,28.4,1800.0,23.7021,23.7021,23.6937,23.7021,1800.0
2005-03-24 13:40:00,28.41,28.41,28.39,28.4,5600.0,23.7104,23.7104,23.6937,23.7021,5600.0
2005-03-24 13:50:00,28.39,28.43,28.39,28.43,4800.0,23.6937,23.7271,23.6937,23.7271,4800.0
2005-03-24 14:00:00,28.43,28.43,28.43,28.43,3200.0,23.7271,23.7271,23.7271,23.7271,3200.0
2005-03-24 14:10:00,28.42,28.47,28.42,28.47,11600.0,23.7188,23.7605,23.7188,23.7605,11600.0
2005-03-24 14:20:00,28.48,28.61,28.48,28.61,13400.0,23.7689,23.8774,23.7689,23.8774,13400.0
2005-03-24 14:30:00,28.6,28.6,28.52,28.53,14600.0,23.869,23.869,23.8022,23.8106,14600.0
2005-03-24 14:40:00,28.52,28.52,28.5,28.52,9200.0,23.8022,23.8022,23.7856,23.8022,9200.0
2005-03-24 14:50:00,28.51,28.52,28.51,28.51,4000.0,23.7939,23.8022,23.7939,23.7939,4000.0
2005-03-24 15:00:00,28.5,28.51,28.46,28.46,26600.0,23.7856,23.7939,23.7522,23.7522,26600.0
2005-03-24 15:10:00,28.45,28.46,28.45,28.45,3600.0,23.7438,23.7522,23.7438,23.7438,3600.0
2005-03-24 15:20:00,28.46,28.55,28.46,28.54,10600.0,23.7522,23.8273,23.7522,23.8189,10600.0
2005-03-24 15:30:00,28.54,28.54,28.51,28.52,16400.0,23.8189,23.8189,23.7939,23.8022,16400.0
2005-03-24 15:40:00,28.52,28.58,28.5,28.52,15800.0,23.8022,23.8523,23.7856,23.8022,15800.0
2005-03-24 15:50:00,28.52,28.57,28.48,28.48,35000.0,23.8022,23.844,23.7689,23.7689,35000.0
2005-03-28 09:30:00,28.48,28.5,28.48,28.5,7000.0,23.7689,23.7856,23.7689,23.7856,7000.0
2005-03-28 09:40:00,28.52,28.73,28.52,28.72,18600.0,23.8022,23.9775,23.8022,23.9692,18600.0
2005-03-28 09:50:00,28.73,28.75,28.72,28.75,2200.0,23.9775,23.9942,23.9692,23.9942,2200.0
2005-03-28 10:00:00,28.75,28.82,28.75,28.82,4800.0,23.9942,24.0526,23.9942,24.0526,4800.0
2005-03-28 10:10:00,28.77,28.79,28.76,28.79,4800.0,24.0109,24.0276,24.0025,24.0276,4800.0
2005-03-28 10:20:00,28.75,28.75,28.73,28.74,2400.0,23.9942,23.9942,23.9775,23.9859,2400.0
2005-03-28 10:30:00,28.74,28.89,28.74,28.81,6000.0,23.9859,24.111,23.9859,24.0443,6000.0
2005-03-28 10:40:00,28.81,28.83,28.8,28.8,10600.0,24.0443,24.061,24.0359,24.0359,10600.0
2005-03-28 10:50:00,28.79,28.79,28.77,28.79,3400.0,24.0276,24.0276,24.0109,24.0276,3400.0
2005-03-28 11:00:00,28.76,28.83,28.7,28.7,8200.0,24.0025,24.061,23.9525,23.9525,8200.0
2005-03-28 11:10:00,28.69,28.69,28.66,28.69,10800.0,23.9441,23.9441,23.9191,23.9441,10800.0
2005-03-28 11:20:00,28.75,28.75,28.65,28.66,3600.0,23.9942,23.9942,23.9107,23.9191,3600.0
2005-03-28 11:30:00,28.65,28.65,28.64,28.65,2600.0,23.9107,23.9107,23.9024,23.9107,2600.0
2005-03-28 11:40:00,28.65,28.7,28.65,28.66,5800.0,23.9107,23.9525,23.9107,23.9191,5800.0
2005-03-28 11:50:00,28.66,28.66,28.66,28.66,1800.0,23.9191,23.9191,23.9191,23.9191,1800.0
2005-03-28 12:00:00,28.66,28.66,28.65,28.65,7200.0,23.9191,23.9191,23.9107,23.9107,7200.0
2005-03-28 12:10:00,28.65,28.65,28.65,28.65,2400.0,23.9107,23.9107,23.9107,23.9107,2400.0
2005-03-28 12:20:00,28.65,28.68,28.65,28.68,6000.0,23.9107,23.9358,23.9107,23.9358,6000.0
2005-03-28 12:30:00,28.68,28.8,28.68,28.8,13800.0,23.9358,24.0359,23.9358,24.0359,13800.0
2005-03-28 12:40:00,28.75,28.75,28.73,28.73,800.0,23.9942,23.9942,23.9775,23.9775,800.0
2005-03-28 12:50:00,28.73,28.73,28.66,28.67,12600.0,23.9775,23.9775,23.9191,23.9274,12600.0
2005-03-28 13:00:00,28.68,28.71,28.68,28.69,18800.0,23.9358,23.9608,23.9358,23.9441,18800.0
2005-03-28 13:10:00,28.71,28.71,28.7,28.7,600.0,23.9608,23.9608,23.9525,23.9525,600.0
2005-03-28 13:20:00,28.7,28.72,28.7,28.72,3200.0,23.9525,23.9692,23.9525,23.9692,3200.0
2005-03-28 13:30:00,28.7,28.71,28.69,28.7,2200.0,23.9525,23.9608,23.9441,23.9525,2200.0
2005-03-28 13:40:00,28.69,28.72,28.68,28.72,5600.0,23.9441,23.9692,23.9358,23.9692,5600.0
2005-03-28 13:50:00,28.72,28.72,28.71,28.71,1600.0,23.9692,23.9692,23.9608,23.9608,1600.0
2005-03-28 14:00:00,28.7,28.7,28.56,28.59,13600.0,23.9525,23.9525,23.8356,23.8607,13600.0
2005-03-28 14:10:00,28.6,28.63,28.6,28.63,2800.0,23.869,23.894,23.869,23.894,2800.0
2005-03-28 14:20:00,28.63,28.63,28.61,28.63,1800.0,23.894,23.894,23.8774,23.894,1800.0
2005-03-28 14:30:00,28.66,28.68,28.66,28.68,3400.0,23.9191,23.9358,23.9191,23.9358,3400.0
2005-03-28 14:40:00,28.66,28.7,28.66,28.7,3000.0,23.9191,23.9525,23.9191,23.9525,3000.0
2005-03-28 14:50:00,28.7,28.75,28.7,28.73,2400.0,23.9525,23.9942,23.9525,23.9775,2400.0
2005-03-28 15:00:00,28.71,28.71,28.67,28.67,3200.0,23.9608,23.9608,23.9274,23.9274,3200.0
2005-03-28 15:10:00,28.66,28.71,28.64,28.71,8000.0,23.9191,23.9608,23.9024,23.9608,8000.0
2005-03-28 15:20:00,28.71,28.75,28.71,28.72,2800.0,23.9608,23.9942,23.9608,23.9692,2800.0
2005-03-28 15:30:00,28.72,28.72,28.65,28.66,11600.0,23.9692,23.9692,23.9107,23.9191,11600.0
2005-03-28 15:40:00,28.66,28.7,28.64,28.7,10000.0,23.9191,23.9525,23.9024,23.9525,10000.0
2005-03-28 15:50:00,28.7,28.7,28.55,28.59,31000.0,23.9525,23.9525,23.8273,23.8607,31000.0
2005-03-29 09:30:00,28.53,28.6,28.53,28.57,5600.0,23.8106,23.869,23.8106,23.844,5600.0
2005-03-29 09:40:00,28.57,28.58,28.55,28.55,6600.0,23.844,23.8523,23.8273,23.8273,6600.0
2005-03-29 09:50:00,28.55,28.61,28.55,28.6,23200.0,23.8273,23.8774,23.8273,23.869,23200.0
2005-03-29 10:00:00,28.6,28.81,28.6,28.81,2600.0,23.869,24.0443,23.869,24.0443,2600.0
2005-03-29 10:10:00,28.78,28.78,28.75,28.75,1200.0,24.0192,24.0192,23.9942,23.9942,1200.0
2005-03-29 10:20:00,28.74,28.74,28.69,28.69,2800.0,23.9859,23.9859,23.9441,23.9441,2800.0
2005-03-29 10:30:00,28.68,28.68,28.56,28.65,6400.0,23.9358,23.9358,23.8356,23.9107,6400.0
2005-03-29 10:40:00,28.65,28.75,28.59,28.75,4200.0,23.9107,23.9942,23.8607,23.9942,4200.0
2005-03-29 10:50:00,28.73,28.74,28.73,28.74,600.0,23.9775,23.9859,23.9775,23.9859,600.0
2005-03-29 11:00:00,28.72,28.74,28.72,28.74,2600.0,23.9692,23.9859,23.9692,23.9859,2600.0
2005-03-29 11:10:00,28.73,28.74,28.72,28.72,4400.0,23.9775,23.9859,23.9692,23.9692,4400.0
2005-03-29 11:20:00,28.73,28.74,28.71,28.74,12800.0,23.9775,23.9859,23.9608,23.9859,12800.0
2005-03-29 11:30:00,28.74,28.74,28.72,28.73,1600.0,23.9859,23.9859,23.9692,23.9775,1600.0
2005-03-29 11:40:00,28.73,28.74,28.73,28.74,6400.0,23.9775,23.9859,23.9775,23.9859,6400.0
2005-03-29 11:50:00,28.74,28.74,28.73,28.74,1000.0,23.9859,23.9859,23.9775,23.9859,1000.0
2005-03-29 12:00:00,28.74,28.78,28.74,28.76,4200.0,23.9859,24.0192,23.9859,24.0025,4200.0
2005-03-29 12:10:00,28.74,28.74,28.73,28.73,4200.0,23.9859,23.9859,23.9775,23.9775,4200.0
2005-03-29 12:20:00,28.73,28.74,28.73,28.73,1200.0,23.9775,23.9859,23.9775,23.9775,1200.0
2005-03-29 12:30:00,28.73,28.73,28.64,28.64,7200.0,23.9775,23.9775,23.9024,23.9024,7200.0
2005-03-29 12:40:00,28.62,28.63,28.61,28.61,1600.0,23.8857,23.894,23.8774,23.8774,1600.0
2005-03-29 12:50:00,28.58,28.58,28.53,28.54,2200.0,23.8523,23.8523,23.8106,23.8189,2200.0
2005-03-29 13:00:00,28.52,28.52,28.43,28.43,9200.0,23.8022,23.8022,23.7271,23.7271,9200.0
2005-03-29 13:10:00,28.43,28.44,28.36,28.39,6400.0,23.7271,23.7355,23.6687,23.6937,6400.0
2005-03-29 13:20:00,28.4,28.41,28.4,28.41,3800.0,23.7021,23.7104,23.7021,23.7104,3800.0
2005-03-29 13:30:00,28.41,28.42,28.41,28.42,1200.0,23.7104,23.7188,23.7104,23.7188,1200.0
2005-03-29 13:40:00,28.42,28.43,28.42,28.43,2400.0,23.7188,23.7271,23.7188,23.7271,2400.0
2005-03-29 13:50:00,28.43,28.48,28.43,28.48,5800.0,23.7271,23.7689,23.7271,23.7689,5800.0
2005-03-29 14:00:00,28.48,28.49,28.47,28.48,7000.0,23.7689,23.7772,23.7605,23.7689,7000.0
2005-03-29 14:10:00,28.47,28.49,28.45,28.46,8400.0,23.7605,23.7772,23.7438,23.7522,8400.0
2005-03-29 14:20:00,28.46,28.46,28.4,28.4,9600.0,23.7522,23.7522,23.7021,23.7021,9600.0
2005-03-29 14:30:00,28.36,28.36,28.33,28.33,3800.0,23.6687,23.6687,23.6437,23.6437,3800.0
2005-03-29 14:40:00,28.34,28.41,28.34,28.38,5000.0,23.652,23.7104,23.652,23.6854,5000.0
2005-03-29 14:50:00,28.4,28.42,28.4,28.42,1800.0,23.7021,23.7188,23.7021,23.7188,1800.0
2005-03-29 15:00:00,28.43,28.47,28.43,28.45,15200.0,23.7271,23.7605,23.7271,23.7438,15200.0
2005-03-29 15:10:00,28.43,28.43,28.39,28.39,3600.0,23.7271,23.7271,23.6937,23.6937,3600.0
2005-03-29 15:20:00,28.39,28.39,28.31,28.31,4200.0,23.6937,23.6937,23.627,23.627,4200.0
2005-03-29 15:30:00,28.32,28.38,28.32,28.32,7200.0,23.6353,23.6854,23.6353,23.6353,7200.0
2005-03-29 15:40:00,28.32,28.39,28.32,28.36,14400.0,23.6353,23.6937,23.6353,23.6687,14400.0
2005-03-29 15:50:00,28.35,28.36,28.35,28.36,17000.0,23.6604,23.6687,23.6604,23.6687,17000.0
2005-03-30 09:30:00,28.0,28.08,27.97,28.0,20000.0,23.3683,23.435,23.3432,23.3683,20000.0
2005-03-30 09:40:00,28.0,28.0,27.93,27.93,14800.0,23.3683,23.3683,23.3098,23.3098,14800.0
2005-03-30 09:50:00,27.92,27.96,27.91,27.95,11600.0,23.3015,23.3349,23.2931,23.3265,11600.0
2005-03-30 10:00:00,27.98,28.06,27.96,28.06,15600.0,23.3516,23.4183,23.3349,23.4183,15600.0
2005-03-30 10:10:00,28.06,28.06,27.98,27.98,7600.0,23.4183,23.4183,23.3516,23.3516,7600.0
2005-03-30 10:20:00,27.98,28.02,27.95,28.01,9200.0,23.3516,23.385,23.3265,23.3766,9200.0
2005-03-30 10:30:00,28.02,28.09,28.02,28.07,3800.0,23.385,23.4434,23.385,23.4267,3800.0
2005-03-30 10:40:00,28.07,28.08,28.06,28.07,5200.0,23.4267,23.435,23.4183,23.4267,5200.0
2005-03-30 10:50:00,28.07,28.09,28.07,28.07,2800.0,23.4267,23.4434,23.4267,23.4267,2800.0
2005-03-30 11:00:00,28.07,28.08,28.04,28.04,7000.0,23.4267,23.435,23.4016,23.4016,7000.0
2005-03-30 11:10:00,28.04,28.05,28.04,28.05,1600.0,23.4016,23.41,23.4016,23.41,1600.0
2005-03-30 11:20:00,28.05,28.06,28.03,28.06,10600.0,23.41,23.4183,23.3933,23.4183,10600.0
2005-03-30 11:30:00,28.08,28.14,28.08,28.14,1400.0,23.435,23.4851,23.435,23.4851,1400.0
2005-03-30 11:40:00,28.14,28.2,28.13,28.18,2400.0,23.4851,23.5352,23.4768,23.5185,2400.0
2005-03-30 11:50:00,28.18,28.18,28.14,28.14,3800.0,23.5185,23.5185,23.4851,23.4851,3800.0
2005-03-30 12:00:00,28.15,28.15,28.09,28.09,1800.0,23.4934,23.4934,23.4434,23.4434,1800.0
2005-03-30 12:10:00,28.09,28.09,28.05,28.05,3600.0,23.4434,23.4434,23.41,23.41,3600.0
2005-03-30 12:20:00,28.04,28.06,28.04,28.06,1600.0,23.4016,23.4183,23.4016,23.4183,1600.0
2005-03-30 12:30:00,28.07,28.08,28.07,28.08,1800.0,23.4267,23.435,23.4267,23.435,1800.0
2005-03-30 12:40:00,28.09,28.09,28.05,28.06,6000.0,23.4434,23.4434,23.41,23.4183,6000.0
2005-03-30 12:50:00,28.05,28.05,28.04,28.04,1800.0,23.41,23.41,23.4016,23.4016,1800.0
2005-03-30 13:00:00,28.03,28.05,28.03,28.05,3400.0,23.3933,23.41,23.3933,23.41,3400.0
2005-03-30 13:10:00,28.05,28.05,28.05,28.05,600.0,23.41,23.41,23.41,23.41,600.0
2005-03-30 13:20:00,28.05,28.06,28.05,28.05,3600.0,23.41,23.4183,23.41,23.41,3600.0
2005-03-30 13:30:00,28.06,28.06,28.06,28.06,3200.0,23.4183,23.4183,23.4183,23.4183,3200.0
2005-03-30 13:40:00,28.06,28.06,28.05,28.05,6000.0,23.4183,23.4183,23.41,23.41,6000.0
2005-03-30 13:50:00,28.05,28.07,28.05,28.07,1400.0,23.41,23.4267,23.41,23.4267,1400.0
2005-03-30 14:00:00,28.07,28.09,28.07,28.08,3000.0,23.4267,23.4434,23.4267,23.435,3000.0
2005-03-30 14:10:00,28.08,28.16,28.08,28.15,13800.0,23.435,23.5018,23.435,23.4934,13800.0
2005-03-30 14:20:00,28.12,28.13,28.07,28.1,10600.0,23.4684,23.4768,23.4267,23.4517,10600.0
2005-03-30 14:30:00,28.1,28.13,28.1,28.13,6000.0,23.4517,23.4768,23.4517,23.4768,6000.0
2005-03-30 14:40:00,28.13,28.13,28.1,28.12,6800.0,23.4768,23.4768,23.4517,23.4684,6800.0
2005-03-30 14:50:00,28.13,28.13,28.08,28.1,5800.0,23.4768,23.4768,23.435,23.4517,5800.0
2005-03-30 15:00:00,28.11,28.11,28.1,28.11,4000.0,23.4601,23.4601,23.4517,23.4601,4000.0
2005-03-30 15:10:00,28.07,28.07,28.04,28.04,5000.0,23.4267,23.4267,23.4016,23.4016,5000.0
2005-03-30 15:20:00,28.04,28.08,28.03,28.08,13400.0,23.4016,23.435,23.3933,23.435,13400.0
2005-03-30 15:30:00,28.08,28.08,28.02,28.04,13400.0,23.435,23.435,23.385,23.4016,13400.0
2005-03-30 15:40:00,28.05,28.14,28.05,28.13,10600.0,23.41,23.4851,23.41,23.4768,10600.0
2005-03-30 15:50:00,28.14,28.23,28.14,28.23,16400.0,23.4851,23.5602,23.4851,23.5602,16400.0
2005-03-31 09:30:00,28.13,28.13,28.03,28.03,12600.0,23.4768,23.4768,23.3933,23.3933,12600.0
2005-03-31 09:40:00,28.04,28.09,28.04,28.06,3000.0,23.4016,23.4434,23.4016,23.4183,3000.0
2005-03-31 09:50:00,28.04,28.04,28.02,28.04,4000.0,23.4016,23.4016,23.385,23.4016,4000.0
2005-03-31 10:00:00,28.04,28.05,28.02,28.03,6200.0,23.4016,23.41,23.385,23.3933,6200.0
2005-03-31 10:10:00,28.03,28.08,28.03,28.04,4000.0,23.3933,23.435,23.3933,23.4016,4000.0
2005-03-31 10:20:00,28.04,28.09,28.04,28.06,6600.0,23.4016,23.4434,23.4016,23.4183,6600.0
2005-03-31 10:30:00,28.06,28.07,28.06,28.06,5800.0,23.4183,23.4267,23.4183,23.4183,5800.0
2005-03-31 10:40:00,28.06,28.07,28.05,28.06,5000.0,23.4183,23.4267,23.41,23.4183,5000.0
2005-03-31 10:50:00,28.06,28.06,28.05,28.06,9600.0,23.4183,23.4183,23.41,23.4183,9600.0
2005-03-31 11:00:00,28.06,28.09,28.06,28.09,21800.0,23.4183,23.4434,23.4183,23.4434,21800.0
2005-03-31 11:10:00,28.07,28.07,28.02,28.02,11200.0,23.4267,23.4267,23.385,23.385,11200.0
2005-03-31 11:20:00,28.03,28.03,28.02,28.02,6400.0,23.3933,23.3933,23.385,23.385,6400.0
2005-03-31 11:30:00,28.02,28.04,28.02,28.04,5800.0,23.385,23.4016,23.385,23.4016,5800.0
2005-03-31 11:40:00,28.06,28.08,28.06,28.08,6000.0,23.4183,23.435,23.4183,23.435,6000.0
2005-03-31 11:50:00,28.08,28.1,28.08,28.1,4400.0,23.435,23.4517,23.435,23.4517,4400.0
2005-03-31 12:00:00,28.09,28.09,28.06,28.07,7800.0,23.4434,23.4434,23.4183,23.4267,7800.0
2005-03-31 12:10:00,28.07,28.07,28.04,28.04,6600.0,23.4267,23.4267,23.4016,23.4016,6600.0
2005-03-31 12:20:00,28.04,28.09,28.04,28.08,3200.0,23.4016,23.4434,23.4016,23.435,3200.0
2005-03-31 12:30:00,28.08,28.1,28.08,28.1,4600.0,23.435,23.4517,23.435,23.4517,4600.0
2005-03-31 12:40:00,28.1,28.17,28.1,28.17,6200.0,23.4517,23.5101,23.4517,23.5101,6200.0
2005-03-31 12:50:00,28.17,28.2,28.17,28.2,3000.0,23.5101,23.5352,23.5101,23.5352,3000.0
2005-03-31 13:00:00,28.21,28.28,28.2,28.2,10000.0,23.5435,23.6019,23.5352,23.5352,10000.0
2005-03-31 13:10:00,28.2,28.2,28.16,28.18,4000.0,23.5352,23.5352,23.5018,23.5185,4000.0
2005-03-31 13:20:00,28.18,28.23,28.18,28.21,4800.0,23.5185,23.5602,23.5185,23.5435,4800.0
2005-03-31 13:30:00,28.2,28.21,28.18,28.18,4000.0,23.5352,23.5435,23.5185,23.5185,4000.0
2005-03-31 13:40:00,28.18,28.21,28.17,28.2,5400.0,23.5185,23.5435,23.5101,23.5352,5400.0
2005-03-31 13:50:00,28.18,28.21,28.18,28.21,3600.0,23.5185,23.5435,23.5185,23.5435,3600.0
2005-03-31 14:00:00,28.21,28.21,28.11,28.11,5800.0,23.5435,23.5435,23.4601,23.4601,5800.0
2005-03-31 14:10:00,28.1,28.2,28.1,28.19,8400.0,23.4517,23.5352,23.4517,23.5268,8400.0
2005-03-31 14:20:00,28.19,28.23,28.18,28.19,9200.0,23.5268,23.5602,23.5185,23.5268,9200.0
2005-03-31 14:30:00,28.19,28.28,28.19,28.25,4400.0,23.5268,23.6019,23.5268,23.5769,4400.0
2005-03-31 14:40:00,28.25,28.32,28.25,28.3,4800.0,23.5769,23.6353,23.5769,23.6186,4800.0
2005-03-31 14:50:00,28.3,28.33,28.28,28.33,6400.0,23.6186,23.6437,23.6019,23.6437,6400.0
2005-03-31 15:00:00,28.33,28.33,28.3,28.3,7000.0,23.6437,23.6437,23.6186,23.6186,7000.0
2005-03-31 15:10:00,28.31,28.33,28.31,28.33,8400.0,23.627,23.6437,23.627,23.6437,8400.0
2005-03-31 15:20:00,28.35,28.4,28.32,28.34,7400.0,23.6604,23.7021,23.6353,23.652,7400.0
2005-03-31 15:30:00,28.34,28.37,28.31,28.31,13800.0,23.652,23.6771,23.627,23.627,13800.0
2005-03-31 15:40:00,28.32,28.32,28.21,28.21,15200.0,23.6353,23.6353,23.5435,23.5435,15200.0
2005-03-31 15:50:00,28.21,28.23,28.18,28.18,11200.0,23.5435,23.5602,23.5185,23.5185,11200.0
2005-04-01 09:30:00,28.3,28.5,28.3,28.47,2200.0,23.6186,23.7856,23.6186,23.7605,2200.0
2005-04-01 09:40:00,28.47,28.47,28.38,28.43,6000.0,23.7605,23.7605,23.6854,23.7271,6000.0
2005-04-01 09:50:00,28.43,28.48,28.39,28.39,4000.0,23.7271,23.7689,23.6937,23.6937,4000.0
2005-04-01 10:00:00,28.39,28.39,28.29,28.29,8000.0,23.6937,23.6937,23.6103,23.6103,8000.0
2005-04-01 10:10:00,28.28,28.38,28.28,28.36,5600.0,23.6019,23.6854,23.6019,23.6687,5600.0
2005-04-01 10:20:00,28.36,28.36,28.31,28.31,2800.0,23.6687,23.6687,23.627,23.627,2800.0
2005-04-01 10:30:00,28.31,28.31,28.29,28.29,2400.0,23.627,23.627,23.6103,23.6103,2400.0
2005-04-01 10:40:00,28.3,28.36,28.29,28.31,5800.0,23.6186,23.6687,23.6103,23.627,5800.0
2005-04-01 10:50:00,28.31,28.38,28.23,28.23,7200.0,23.627,23.6854,23.5602,23.5602,7200.0
2005-04-01 11:00:00,28.23,28.23,28.15,28.16,5200.0,23.5602,23.5602,23.4934,23.5018,5200.0
2005-04-01 11:10:00,28.16,28.18,28.16,28.18,1800.0,23.5018,23.5185,23.5018,23.5185,1800.0
2005-04-01 11:20:00,28.19,28.21,28.18,28.21,2600.0,23.5268,23.5435,23.5185,23.5435,2600.0
2005-04-01 11:30:00,28.22,28.28,28.22,28.25,3200.0,23.5519,23.6019,23.5519,23.5769,3200.0
2005-04-01 11:40:00,28.25,28.27,28.21,28.27,9600.0,23.5769,23.5936,23.5435,23.5936,9600.0
2005-04-01 11:50:00,28.27,28.27,28.24,28.24,2400.0,23.5936,23.5936,23.5686,23.5686,2400.0
2005-04-01 12:00:00,28.24,28.29,28.24,28.29,6800.0,23.5686,23.6103,23.5686,23.6103,6800.0
2005-04-01 12:10:00,28.29,28.29,28.26,28.26,2200.0,23.6103,23.6103,23.5853,23.5853,2200.0
2005-04-01 12:20:00,28.25,28.25,28.19,28.19,15600.0,23.5769,23.5769,23.5268,23.5268,15600.0
2005-04-01 12:30:00,28.19,28.19,28.17,28.17,3200.0,23.5268,23.5268,23.5101,23.5101,3200.0
2005-04-01 12:40:00,28.2,28.3,28.2,28.27,1800.0,23.5352,23.6186,23.5352,23.5936,1800.0
2005-04-01 12:50:00,28.24,28.24,28.16,28.16,2200.0,23.5686,23.5686,23.5018,23.5018,2200.0
2005-04-01 13:00:00,28.16,28.17,28.16,28.16,1600.0,23.5018,23.5101,23.5018,23.5018,1600.0
2005-04-01 13:10:00,28.15,28.15,28.15,28.15,800.0,23.4934,23.4934,23.4934,23.4934,800.0
2005-04-01 13:20:00,28.15,28.18,28.15,28.17,3600.0,23.4934,23.5185,23.4934,23.5101,3600.0
2005-04-01 13:30:00,28.16,28.16,28.09,28.09,3000.0,23.5018,23.5018,23.4434,23.4434,3000.0
2005-04-01 13:40:00,28.09,28.15,28.09,28.15,1800.0,23.4434,23.4934,23.4434,23.4934,1800.0
2005-04-01 13:50:00,28.15,28.15,28.13,28.14,600.0,23.4934,23.4934,23.4768,23.4851,600.0
2005-04-01 14:00:00,28.13,28.14,28.11,28.11,1000.0,23.4768,23.4851,23.4601,23.4601,1000.0
2005-04-01 14:10:00,28.11,28.14,28.1,28.14,3200.0,23.4601,23.4851,23.4517,23.4851,3200.0
2005-04-01 14:20:00,28.15,28.17,28.14,28.16,4400.0,23.4934,23.5101,23.4851,23.5018,4400.0
2005-04-01 14:30:00,28.16,28.21,28.16,28.18,3000.0,23.5018,23.5435,23.5018,23.5185,3000.0
2005-04-01 14:40:00,28.18,28.18,28.17,28.17,2400.0,23.5185,23.5185,23.5101,23.5101,2400.0
2005-04-01 14:50:00,28.17,28.17,28.17,28.17,3000.0,23.5101,23.5101,23.5101,23.5101,3000.0
2005-04-01 15:00:00,28.17,28.19,28.17,28.19,3400.0,23.5101,23.5268,23.5101,23.5268,3400.0
2005-04-01 15:10:00,28.22,28.23,28.22,28.23,2200.0,23.5519,23.5602,23.5519,23.5602,2200.0
2005-04-01 15:20:00,28.19,28.19,28.17,28.17,1400.0,23.5268,23.5268,23.5101,23.5101,1400.0
2005-04-01 15:30:00,28.17,28.26,28.15,28.24,9400.0,23.5101,23.5853,23.4934,23.5686,9400.0
2005-04-01 15:40:00,28.24,28.25,28.15,28.15,6000.0,23.5686,23.5769,23.4934,23.4934,6000.0
2005-04-01 15:50:00,28.15,28.15,28.1,28.11,8600.0,23.4934,23.4934,23.4517,23.4601,8600.0
2005-04-04 09:30:00,28.0,28.0,27.97,28.0,9400.0,23.3683,23.3683,23.3432,23.3683,9400.0
2005-04-04 09:40:00,28.0,28.0,27.95,27.97,9800.0,23.3683,23.3683,23.3265,23.3432,9800.0
2005-04-04 09:50:00,27.97,28.05,27.97,28.0,9400.0,23.3432,23.41,23.3432,23.3683,9400.0
2005-04-04 10:00:00,27.97,28.0,27.93,28.0,10000.0,23.3432,23.3683,23.3098,23.3683,10000.0
2005-04-04 10:10:00,27.98,27.98,27.98,27.98,2200.0,23.3516,23.3516,23.3516,23.3516,2200.0
2005-04-04 10:20:00,28.0,28.0,27.92,27.96,11000.0,23.3683,23.3683,23.3015,23.3349,11000.0
2005-04-04 10:30:00,27.95,28.08,27.95,28.06,3200.0,23.3265,23.435,23.3265,23.4183,3200.0
2005-04-04 10:40:00,28.09,28.2,28.09,28.19,6000.0,23.4434,23.5352,23.4434,23.5268,6000.0
2005-04-04 10:50:00,28.18,28.23,28.18,28.23,3000.0,23.5185,23.5602,23.5185,23.5602,3000.0
2005-04-04 11:00:00,28.23,28.31,28.23,28.29,6600.0,23.5602,23.627,23.5602,23.6103,6600.0
2005-04-04 11:10:00,28.3,28.3,28.22,28.22,5200.0,23.6186,23.6186,23.5519,23.5519,5200.0
2005-04-04 11:20:00,28.23,28.24,28.22,28.23,2200.0,23.5602,23.5686,23.5519,23.5602,2200.0
2005-04-04 11:30:00,28.22,28.28,28.22,28.28,5000.0,23.5519,23.6019,23.5519,23.6019,5000.0
2005-04-04 11:40:00,28.25,28.28,28.24,28.26,3400.0,23.5769,23.6019,23.5686,23.5853,3400.0
2005-04-04 11:50:00,28.27,28.27,28.27,28.27,400.0,23.5936,23.5936,23.5936,23.5936,400.0
2005-04-04 12:00:00,28.27,28.29,28.25,28.25,4400.0,23.5936,23.6103,23.5769,23.5769,4400.0
2005-04-04 12:10:00,28.24,28.24,28.18,28.18,3600.0,23.5686,23.5686,23.5185,23.5185,3600.0
2005-04-04 12:20:00,28.16,28.16,28.14,28.14,3800.0,23.5018,23.5018,23.4851,23.4851,3800.0
2005-04-04 12:30:00,28.15,28.23,28.15,28.23,2800.0,23.4934,23.5602,23.4934,23.5602,2800.0
2005-04-04 12:40:00,28.26,28.32,28.26,28.3,3800.0,23.5853,23.6353,23.5853,23.6186,3800.0
2005-04-04 12:50:00,28.3,28.3,28.29,28.29,2800.0,23.6186,23.6186,23.6103,23.6103,2800.0
2005-04-04 13:00:00,28.29,28.29,28.23,28.23,4200.0,23.6103,23.6103,23.5602,23.5602,4200.0
2005-04-04 13:10:00,28.21,28.21,28.18,28.18,5200.0,23.5435,23.5435,23.5185,23.5185,5200.0
2005-04-04 13:20:00,28.18,28.31,28.18,28.28,9400.0,23.5185,23.627,23.5185,23.6019,9400.0
2005-04-04 13:30:00,28.28,28.36,28.28,28.34,8800.0,23.6019,23.6687,23.6019,23.652,8800.0
2005-04-04 13:40:00,28.35,28.4,28.34,28.36,11000.0,23.6604,23.7021,23.652,23.6687,11000.0
2005-04-04 13:50:00,28.36,28.4,28.36,28.36,2800.0,23.6687,23.7021,23.6687,23.6687,2800.0
2005-04-04 14:00:00,28.38,28.42,28.34,28.34,5200.0,23.6854,23.7188,23.652,23.652,5200.0
2005-04-04 14:10:00,28.38,28.38,28.35,28.35,800.0,23.6854,23.6854,23.6604,23.6604,800.0
2005-04-04 14:20:00,28.36,28.37,28.35,28.36,1400.0,23.6687,23.6771,23.6604,23.6687,1400.0
2005-04-04 14:30:00,28.39,28.41,28.36,28.39,6800.0,23.6937,23.7104,23.6687,23.6937,6800.0
2005-04-04 14:40:00,28.39,28.39,28.35,28.35,3200.0,23.6937,23.6937,23.6604,23.6604,3200.0
2005-04-04 14:50:00,28.34,28.35,28.34,28.35,6200.0,23.652,23.6604,23.652,23.6604,6200.0
2005-04-04 15:00:00,28.39,28.39,28.33,28.37,4400.0,23.6937,23.6937,23.6437,23.6771,4400.0
2005-04-04 15:10:00,28.36,28.36,28.29,28.29,5000.0,23.6687,23.6687,23.6103,23.6103,5000.0
2005-04-04 15:20:00,28.29,28.38,28.27,28.35,10800.0,23.6103,23.6854,23.5936,23.6604,10800.0
2005-04-04 15:30:00,28.32,28.32,28.3,28.3,6200.0,23.6353,23.6353,23.6186,23.6186,6200.0
2005-04-04 15:40:00,28.31,28.31,28.3,28.31,5200.0,23.627,23.627,23.6186,23.627,5200.0
2005-04-04 15:50:00,28.31,28.43,28.31,28.32,16800.0,23.627,23.7271,23.627,23.6353,16800.0
2005-04-05 09:30:00,28.75,28.78,28.72,28.72,15800.0,23.9942,24.0192,23.9692,23.9692,15800.0
2005-04-05 09:40:00,28.69,28.72,28.46,28.51,20200.0,23.9441,23.9692,23.7522,23.7939,20200.0
2005-04-05 09:50:00,28.53,28.61,28.53,28.61,2200.0,23.8106,23.8774,23.8106,23.8774,2200.0
2005-04-05 10:00:00,28.61,28.61,28.59,28.59,2800.0,23.8774,23.8774,23.8607,23.8607,2800.0
2005-04-05 10:10:00,28.58,28.58,28.55,28.55,1000.0,23.8523,23.8523,23.8273,23.8273,1000.0
2005-04-05 10:20:00,28.55,28.55,28.52,28.52,3000.0,23.8273,23.8273,23.8022,23.8022,3000.0
2005-04-05 10:30:00,28.54,28.63,28.54,28.62,2600.0,23.8189,23.894,23.8189,23.8857,2600.0
2005-04-05 10:40:00,28.63,28.63,28.53,28.55,4200.0,23.894,23.894,23.8106,23.8273,4200.0
2005-04-05 10:50:00,28.55,28.6,28.55,28.6,1200.0,23.8273,23.869,23.8273,23.869,1200.0
2005-04-05 11:00:00,28.57,28.57,28.52,28.53,3200.0,23.844,23.844,23.8022,23.8106,3200.0
2005-04-05 11:10:00,28.54,28.54,28.53,28.53,2200.0,23.8189,23.8189,23.8106,23.8106,2200.0
2005-04-05 11:20:00,28.53,28.54,28.52,28.54,1600.0,23.8106,23.8189,23.8022,23.8189,1600.0
2005-04-05 11:30:00,28.54,28.55,28.53,28.55,6000.0,23.8189,23.8273,23.8106,23.8273,6000.0
2005-04-05 11:40:00,28.55,28.58,28.55,28.58,6800.0,23.8273,23.8523,23.8273,23.8523,6800.0
2005-04-05 11:50:00,28.58,28.6,28.58,28.6,3400.0,23.8523,23.869,23.8523,23.869,3400.0
2005-04-05 12:00:00,28.59,28.67,28.59,28.67,5000.0,23.8607,23.9274,23.8607,23.9274,5000.0
2005-04-05 12:10:00,28.68,28.68,28.66,28.66,3800.0,23.9358,23.9358,23.9191,23.9191,3800.0
2005-04-05 12:20:00,28.67,28.68,28.67,28.67,4000.0,23.9274,23.9358,23.9274,23.9274,4000.0
2005-04-05 12:30:00,28.67,28.67,28.65,28.66,6200.0,23.9274,23.9274,23.9107,23.9191,6200.0
2005-04-05 12:40:00,28.68,28.68,28.65,28.66,4200.0,23.9358,23.9358,23.9107,23.9191,4200.0
2005-04-05 12:50:00,28.66,28.7,28.65,28.67,4400.0,23.9191,23.9525,23.9107,23.9274,4400.0
2005-04-05 13:00:00,28.67,28.68,28.67,28.68,3200.0,23.9274,23.9358,23.9274,23.9358,3200.0
2005-04-05 13:10:00,28.69,28.73,28.69,28.72,5000.0,23.9441,23.9775,23.9441,23.9692,5000.0
2005-04-05 13:20:00,28.72,28.72,28.71,28.72,3200.0,23.9692,23.9692,23.9608,23.9692,3200.0
2005-04-05 13:30:00,28.72,28.73,28.7,28.7,4000.0,23.9692,23.9775,23.9525,23.9525,4000.0
2005-04-05 13:40:00,28.68,28.68,28.67,28.68,3600.0,23.9358,23.9358,23.9274,23.9358,3600.0
2005-04-05 13:50:00,28.68,28.7,28.68,28.7,1600.0,23.9358,23.9525,23.9358,23.9525,1600.0
2005-04-05 14:00:00,28.68,28.69,28.68,28.68,3600.0,23.9358,23.9441,23.9358,23.9358,3600.0
2005-04-05 14:10:00,28.68,28.68,28.64,28.64,3000.0,23.9358,23.9358,23.9024,23.9024,3000.0
2005-04-05 14:20:00,28.63,28.72,28.63,28.72,5200.0,23.894,23.9692,23.894,23.9692,5200.0
2005-04-05 14:30:00,28.75,28.75,28.7,28.7,3200.0,23.9942,23.9942,23.9525,23.9525,3200.0
2005-04-05 14:40:00,28.69,28.7,28.69,28.7,800.0,23.9441,23.9525,23.9441,23.9525,800.0
2005-04-05 14:50:00,28.7,28.74,28.69,28.73,4600.0,23.9525,23.9859,23.9441,23.9775,4600.0
2005-04-05 15:00:00,28.73,28.78,28.73,28.78,10400.0,23.9775,24.0192,23.9775,24.0192,10400.0
2005-04-05 15:10:00,28.76,28.8,28.76,28.78,1800.0,24.0025,24.0359,24.0025,24.0192,1800.0
2005-04-05 15:20:00,28.77,28.78,28.73,28.74,3200.0,24.0109,24.0192,23.9775,23.9859,3200.0
2005-04-05 15:30:00,28.75,28.75,28.73,28.75,4000.0,23.9942,23.9942,23.9775,23.9942,4000.0
2005-04-05 15:40:00,28.74,28.75,28.69,28.69,3800.0,23.9859,23.9942,23.9441,23.9441,3800.0
2005-04-05 15:50:00,28.7,28.74,28.67,28.74,22400.0,23.9525,23.9859,23.9274,23.9859,22400.0
2005-04-06 09:30:00,28.72,28.88,28.72,28.88,5400.0,23.9692,24.1027,23.9692,24.1027,5400.0
2005-04-06 09:40:00,28.87,28.88,28.76,28.77,3000.0,24.0943,24.1027,24.0025,24.0109,3000.0
2005-04-06 09:50:00,28.78,28.85,28.78,28.83,2600.0,24.0192,24.0777,24.0192,24.061,2600.0
2005-04-06 10:00:00,28.8,28.88,28.79,28.86,3000.0,24.0359,24.1027,24.0276,24.086,3000.0
2005-04-06 10:10:00,28.88,28.89,28.85,28.85,3800.0,24.1027,24.111,24.0777,24.0777,3800.0
2005-04-06 10:20:00,28.88,28.88,28.79,28.88,4800.0,24.1027,24.1027,24.0276,24.1027,4800.0
2005-04-06 10:30:00,28.83,28.85,28.83,28.85,1800.0,24.061,24.0777,24.061,24.0777,1800.0
2005-04-06 10:40:00,28.83,28.83,28.79,28.81,8400.0,24.061,24.061,24.0276,24.0443,8400.0
2005-04-06 10:50:00,28.81,28.84,28.81,28.84,2000.0,24.0443,24.0693,24.0443,24.0693,2000.0
2005-04-06 11:00:00,28.84,28.84,28.83,28.83,1400.0,24.0693,24.0693,24.061,24.061,1400.0
2005-04-06 11:10:00,28.81,28.82,28.78,28.79,3600.0,24.0443,24.0526,24.0192,24.0276,3600.0
2005-04-06 11:20:00,28.79,28.86,28.79,28.86,1800.0,24.0276,24.086,24.0276,24.086,1800.0
2005-04-06 11:30:00,28.86,28.87,28.85,28.85,1800.0,24.086,24.0943,24.0777,24.0777,1800.0
2005-04-06 11:40:00,28.86,28.86,28.84,28.84,800.0,24.086,24.086,24.0693,24.0693,800.0
2005-04-06 11:50:00,28.83,28.84,28.83,28.83,800.0,24.061,24.0693,24.061,24.061,800.0
2005-04-06 12:00:00,28.83,28.83,28.78,28.79,2400.0,24.061,24.061,24.0192,24.0276,2400.0
2005-04-06 12:10:00,28.82,28.83,28.82,28.83,600.0,24.0526,24.061,24.0526,24.061,600.0
2005-04-06 12:20:00,28.83,28.83,28.75,28.79,1800.0,24.061,24.061,23.9942,24.0276,1800.0
2005-04-06 12:30:00,28.82,28.87,28.82,28.87,2800.0,24.0526,24.0943,24.0526,24.0943,2800.0
2005-04-06 12:40:00,28.9,28.9,28.88,28.89,2600.0,24.1194,24.1194,24.1027,24.111,2600.0
2005-04-06 12:50:00,28.89,28.92,28.89,28.92,5000.0,24.111,24.1361,24.111,24.1361,5000.0
2005-04-06 13:00:00,28.92,28.93,28.9,28.93,4600.0,24.1361,24.1444,24.1194,24.1444,4600.0
2005-04-06 13:10:00,28.93,28.93,28.91,28.91,1600.0,24.1444,24.1444,24.1277,24.1277,1600.0
2005-04-06 13:20:00,28.91,28.92,28.86,28.87,6800.0,24.1277,24.1361,24.086,24.0943,6800.0
2005-04-06 13:30:00,28.88,28.88,28.88,28.88,3000.0,24.1027,24.1027,24.1027,24.1027,3000.0
2005-04-06 13:40:00,28.88,28.9,28.88,28.9,1800.0,24.1027,24.1194,24.1027,24.1194,1800.0
2005-04-06 13:50:00,28.9,28.93,28.89,28.89,1200.0,24.1194,24.1444,24.111,24.111,1200.0
2005-04-06 14:00:00,28.88,28.9,28.87,28.9,11200.0,24.1027,24.1194,24.0943,24.1194,11200.0
2005-04-06 14:10:00,28.9,28.9,28.9,28.9,5400.0,24.1194,24.1194,24.1194,24.1194,5400.0
2005-04-06 14:20:00,28.9,28.9,28.9,28.9,7200.0,24.1194,24.1194,24.1194,24.1194,7200.0
2005-04-06 14:30:00,28.9,28.9,28.88,28.88,2000.0,24.1194,24.1194,24.1027,24.1027,2000.0
2005-04-06 14:40:00,28.85,28.86,28.85,28.85,2800.0,24.0777,24.086,24.0777,24.0777,2800.0
2005-04-06 14:50:00,28.85,28.9,28.85,28.86,56000.0,24.0777,24.1194,24.0777,24.086,56000.0
2005-04-06 15:00:00,28.86,28.87,28.85,28.87,7800.0,24.086,24.0943,24.0777,24.0943,7800.0
2005-04-06 15:10:00,28.89,28.92,28.87,28.87,5000.0,24.111,24.1361,24.0943,24.0943,5000.0
2005-04-06 15:20:00,28.88,28.88,28.86,28.86,21200.0,24.1027,24.1027,24.086,24.086,21200.0
2005-04-06 15:30:00,28.87,28.92,28.87,28.92,14800.0,24.0943,24.1361,24.0943,24.1361,14800.0
2005-04-06 15:40:00,28.92,28.92,28.92,28.92,6200.0,24.1361,24.1361,24.1361,24.1361,6200.0
2005-04-06 15:50:00,28.92,29.05,28.92,29.0,18000.0,24.1361,24.2446,24.1361,24.2028,18000.0
2005-04-07 09:30:00,28.95,28.96,28.95,28.96,5000.0,24.1611,24.1695,24.1611,24.1695,5000.0
2005-04-07 09:40:00,28.95,28.97,28.95,28.97,17000.0,24.1611,24.1778,24.1611,24.1778,17000.0
2005-04-07 09:50:00,28.97,29.03,28.97,29.02,20800.0,24.1778,24.2279,24.1778,24.2195,20800.0
2005-04-07 10:00:00,29.03,29.09,29.02,29.09,13000.0,24.2279,24.278,24.2195,24.278,13000.0
2005-04-07 10:10:00,29.08,29.11,29.08,29.1,5600.0,24.2696,24.2946,24.2696,24.2863,5600.0
2005-04-07 10:20:00,29.1,29.11,29.1,29.11,5400.0,24.2863,24.2946,24.2863,24.2946,5400.0
2005-04-07 10:30:00,29.11,29.18,29.11,29.18,20000.0,24.2946,24.3531,24.2946,24.3531,20000.0
2005-04-07 10:40:00,29.22,29.22,29.21,29.21,10600.0,24.3864,24.3864,24.3781,24.3781,10600.0
2005-04-07 10:50:00,29.24,29.27,29.24,29.27,14200.0,24.4031,24.4282,24.4031,24.4282,14200.0
2005-04-07 11:00:00,29.25,29.36,29.25,29.36,4000.0,24.4115,24.5033,24.4115,24.5033,4000.0
2005-04-07 11:10:00,29.36,29.37,29.35,29.37,5800.0,24.5033,24.5116,24.4949,24.5116,5800.0
2005-04-07 11:20:00,29.38,29.53,29.38,29.46,28800.0,24.52,24.6452,24.52,24.5867,28800.0
2005-04-07 11:30:00,29.45,29.46,29.45,29.45,8600.0,24.5784,24.5867,24.5784,24.5784,8600.0
2005-04-07 11:40:00,29.46,29.53,29.45,29.49,22400.0,24.5867,24.6452,24.5784,24.6118,22400.0
2005-04-07 11:50:00,29.49,29.58,29.49,29.58,11200.0,24.6118,24.6869,24.6118,24.6869,11200.0
2005-04-07 12:00:00,29.58,29.68,29.57,29.63,26200.0,24.6869,24.7704,24.6786,24.7286,26200.0
2005-04-07 12:10:00,29.64,29.65,29.61,29.62,15200.0,24.737,24.7453,24.7119,24.7203,15200.0
2005-04-07 12:20:00,29.62,29.98,29.62,29.93,43800.0,24.7203,25.0207,24.7203,24.979,43800.0
2005-04-07 12:30:00,29.93,30.07,29.93,30.07,58000.0,24.979,25.0958,24.979,25.0958,58000.0
2005-04-07 12:40:00,30.05,30.21,30.03,30.17,41000.0,25.0792,25.2127,25.0625,25.1793,41000.0
2005-04-07 12:50:00,30.17,30.18,30.07,30.14,39600.0,25.1793,25.1876,25.0958,25.1543,39600.0
2005-04-07 13:00:00,30.13,30.16,30.12,30.16,8800.0,25.1459,25.171,25.1376,25.171,8800.0
2005-04-07 13:10:00,30.16,30.24,30.16,30.23,30000.0,25.171,25.2377,25.171,25.2294,30000.0
2005-04-07 13:20:00,30.21,30.21,30.1,30.11,15600.0,25.2127,25.2127,25.1209,25.1292,15600.0
2005-04-07 13:30:00,30.1,30.16,30.1,30.15,15800.0,25.1209,25.171,25.1209,25.1626,15800.0
2005-04-07 13:40:00,30.15,30.17,30.15,30.17,3200.0,25.1626,25.1793,25.1626,25.1793,3200.0
2005-04-07 13:50:00,30.16,30.35,30.16,30.31,29400.0,25.171,25.3295,25.171,25.2961,29400.0
2005-04-07 14:00:00,30.32,30.36,30.23,30.36,28200.0,25.3045,25.3379,25.2294,25.3379,28200.0
2005-04-07 14:10:00,30.38,30.58,30.36,30.58,49600.0,25.3546,25.5215,25.3379,25.5215,49600.0
2005-04-07 14:20:00,30.54,30.54,30.35,30.4,38600.0,25.4881,25.4881,25.3295,25.3713,38600.0
2005-04-07 14:30:00,30.41,30.47,30.31,30.43,44800.0,25.3796,25.4297,25.2961,25.3963,44800.0
2005-04-07 14:40:00,30.43,30.6,30.43,30.5,21200.0,25.3963,25.5382,25.3963,25.4547,21200.0
2005-04-07 14:50:00,30.5,30.54,30.36,30.54,26800.0,25.4547,25.4881,25.3379,25.4881,26800.0
2005-04-07 15:00:00,30.54,30.54,30.48,30.5,33400.0,25.4881,25.4881,25.438,25.4547,33400.0
2005-04-07 15:10:00,30.5,30.5,30.36,30.37,33200.0,25.4547,25.4547,25.3379,25.3462,33200.0
2005-04-07 15:20:00,30.36,30.38,30.28,30.38,26800.0,25.3379,25.3546,25.2711,25.3546,26800.0
2005-04-07 15:30:00,30.38,30.38,30.24,30.3,43400.0,25.3546,25.3546,25.2377,25.2878,43400.0
2005-04-07 15:40:00,30.3,30.32,30.25,30.31,53000.0,25.2878,25.3045,25.2461,25.2961,53000.0
2005-04-07 15:50:00,30.3,30.42,30.29,30.42,64200.0,25.2878,25.3879,25.2795,25.3879,64200.0
2005-04-08 09:30:00,30.05,30.05,29.87,29.9,30800.0,25.0792,25.0792,24.9289,24.954,30800.0
2005-04-08 09:40:00,29.91,29.98,29.89,29.93,29800.0,24.9623,25.0207,24.9456,24.979,29800.0
2005-04-08 09:50:00,29.93,29.93,29.83,29.83,9600.0,24.979,24.979,24.8955,24.8955,9600.0
2005-04-08 10:00:00,29.87,29.88,29.84,29.85,27600.0,24.9289,24.9373,24.9039,24.9122,27600.0
2005-04-08 10:10:00,29.85,29.85,29.75,29.75,74800.0,24.9122,24.9122,24.8288,24.8288,74800.0
2005-04-08 10:20:00,29.75,29.75,29.72,29.72,8000.0,24.8288,24.8288,24.8037,24.8037,8000.0
2005-04-08 10:30:00,29.72,29.91,29.72,29.9,16600.0,24.8037,24.9623,24.8037,24.954,16600.0
2005-04-08 10:40:00,29.91,29.91,29.84,29.84,9600.0,24.9623,24.9623,24.9039,24.9039,9600.0
2005-04-08 10:50:00,29.83,29.9,29.82,29.9,8400.0,24.8955,24.954,24.8872,24.954,8400.0
2005-04-08 11:00:00,29.88,29.92,29.88,29.92,12800.0,24.9373,24.9707,24.9373,24.9707,12800.0
2005-04-08 11:10:00,29.92,29.94,29.89,29.89,21600.0,24.9707,24.9873,24.9456,24.9456,21600.0
2005-04-08 11:20:00,29.88,29.88,29.86,29.86,4000.0,24.9373,24.9373,24.9206,24.9206,4000.0
2005-04-08 11:30:00,29.86,29.86,29.8,29.8,7000.0,24.9206,24.9206,24.8705,24.8705,7000.0
2005-04-08 11:40:00,29.8,29.8,29.7,29.72,7400.0,24.8705,24.8705,24.787,24.8037,7400.0
2005-04-08 11:50:00,29.72,29.72,29.64,29.67,6400.0,24.8037,24.8037,24.737,24.762,6400.0
2005-04-08 12:00:00,29.67,29.75,29.67,29.75,12000.0,24.762,24.8288,24.762,24.8288,12000.0
2005-04-08 12:10:00,29.75,29.8,29.75,29.78,5600.0,24.8288,24.8705,24.8288,24.8538,5600.0
2005-04-08 12:20:00,29.78,29.78,29.75,29.75,1200.0,24.8538,24.8538,24.8288,24.8288,1200.0
2005-04-08 12:30:00,29.75,29.78,29.71,29.78,6200.0,24.8288,24.8538,24.7954,24.8538,6200.0
2005-04-08 12:40:00,29.78,29.83,29.78,29.83,4800.0,24.8538,24.8955,24.8538,24.8955,4800.0
2005-04-08 12:50:00,29.86,29.88,29.86,29.88,6400.0,24.9206,24.9373,24.9206,24.9373,6400.0
2005-04-08 13:00:00,29.87,29.93,29.86,29.93,17800.0,24.9289,24.979,24.9206,24.979,17800.0
2005-04-08 13:10:00,29.93,30.0,29.88,29.98,8800.0,24.979,25.0374,24.9373,25.0207,8800.0
2005-04-08 13:20:00,29.98,30.05,29.98,30.05,18600.0,25.0207,25.0792,25.0207,25.0792,18600.0
2005-04-08 13:30:00,30.05,30.13,30.04,30.06,13600.0,25.0792,25.1459,25.0708,25.0875,13600.0
2005-04-08 13:40:00,30.06,30.07,30.0,30.0,6600.0,25.0875,25.0958,25.0374,25.0374,6600.0
2005-04-08 13:50:00,30.0,30.0,29.99,29.99,400.0,25.0374,25.0374,25.0291,25.0291,400.0
2005-04-08 14:00:00,29.97,29.97,29.88,29.9,6000.0,25.0124,25.0124,24.9373,24.954,6000.0
2005-04-08 14:10:00,29.9,29.9,29.87,29.88,30800.0,24.954,24.954,24.9289,24.9373,30800.0
2005-04-08 14:20:00,29.88,29.88,29.88,29.88,3000.0,24.9373,24.9373,24.9373,24.9373,3000.0
2005-04-08 14:30:00,29.88,29.9,29.88,29.9,11400.0,24.9373,24.954,24.9373,24.954,11400.0
2005-04-08 14:40:00,29.9,29.99,29.9,29.99,14400.0,24.954,25.0291,24.954,25.0291,14400.0
2005-04-08 14:50:00,29.99,30.05,29.98,29.99,10600.0,25.0291,25.0792,25.0207,25.0291,10600.0
2005-04-08 15:00:00,29.99,29.99,29.94,29.99,5200.0,25.0291,25.0291,24.9873,25.0291,5200.0
2005-04-08 15:10:00,30.02,30.09,30.02,30.06,18400.0,25.0541,25.1125,25.0541,25.0875,18400.0
2005-04-08 15:20:00,30.06,30.16,30.04,30.16,27000.0,25.0875,25.171,25.0708,25.171,27000.0
2005-04-08 15:30:00,30.16,30.16,30.03,30.06,23400.0,25.171,25.171,25.0625,25.0875,23400.0
2005-04-08 15:40:00,30.06,30.14,30.05,30.14,40000.0,25.0875,25.1543,25.0792,25.1543,40000.0
2005-04-08 15:50:00,30.14,30.23,30.11,30.18,74200.0,25.1543,25.2294,25.1292,25.1876,74200.0
2005-04-11 09:30:00,29.83,30.0,29.83,30.0,13600.0,24.8955,25.0374,24.8955,25.0374,13600.0
2005-04-11 09:40:00,30.0,30.14,30.0,30.14,4200.0,25.0374,25.1543,25.0374,25.1543,4200.0
2005-04-11 09:50:00,30.05,30.1,29.93,30.05,11600.0,25.0792,25.1209,24.979,25.0792,11600.0
2005-04-11 10:00:00,29.94,30.04,29.94,30.0,4600.0,24.9873,25.0708,24.9873,25.0374,4600.0
2005-04-11 10:10:00,30.0,30.03,30.0,30.01,8800.0,25.0374,25.0625,25.0374,25.0458,8800.0
2005-04-11 10:20:00,29.93,30.02,29.93,30.0,29600.0,24.979,25.0541,24.979,25.0374,29600.0
2005-04-11 10:30:00,30.0,30.0,29.95,30.0,11200.0,25.0374,25.0374,24.9957,25.0374,11200.0
2005-04-11 10:40:00,30.0,30.0,29.98,29.98,3000.0,25.0374,25.0374,25.0207,25.0207,3000.0
2005-04-11 10:50:00,29.99,30.03,29.99,30.03,2800.0,25.0291,25.0625,25.0291,25.0625,2800.0
2005-04-11 11:00:00,30.04,30.06,29.99,30.06,9000.0,25.0708,25.0875,25.0291,25.0875,9000.0
2005-04-11 11:10:00,30.06,30.06,30.05,30.06,3000.0,25.0875,25.0875,25.0792,25.0875,3000.0
2005-04-11 11:20:00,30.1,30.1,30.06,30.1,3400.0,25.1209,25.1209,25.0875,25.1209,3400.0
2005-04-11 11:30:00,30.1,30.14,30.09,30.14,3800.0,25.1209,25.1543,25.1125,25.1543,3800.0
2005-04-11 11:40:00,30.1,30.13,30.1,30.1,2000.0,25.1209,25.1459,25.1209,25.1209,2000.0
2005-04-11 11:50:00,30.1,30.12,30.08,30.11,2600.0,25.1209,25.1376,25.1042,25.1292,2600.0
2005-04-11 12:00:00,30.11,30.14,30.11,30.14,4200.0,25.1292,25.1543,25.1292,25.1543,4200.0
2005-04-11 12:10:00,30.15,30.18,30.13,30.14,2600.0,25.1626,25.1876,25.1459,25.1543,2600.0
2005-04-11 12:20:00,30.14,30.17,30.14,30.17,2600.0,25.1543,25.1793,25.1543,25.1793,2600.0
2005-04-11 12:30:00,30.17,30.28,30.17,30.23,17000.0,25.1793,25.2711,25.1793,25.2294,17000.0
2005-04-11 12:40:00,30.24,30.25,30.19,30.23,5000.0,25.2377,25.2461,25.196,25.2294,5000.0
2005-04-11 12:50:00,30.23,30.25,30.21,30.25,2200.0,25.2294,25.2461,25.2127,25.2461,2200.0
2005-04-11 13:00:00,30.25,30.28,30.25,30.25,6400.0,25.2461,25.2711,25.2461,25.2461,6400.0
2005-04-11 13:10:00,30.25,30.4,30.25,30.4,6200.0,25.2461,25.3713,25.2461,25.3713,6200.0
2005-04-11 13:20:00,30.4,30.4,30.33,30.35,11600.0,25.3713,25.3713,25.3128,25.3295,11600.0
2005-04-11 13:30:00,30.35,30.42,30.3,30.36,11600.0,25.3295,25.3879,25.2878,25.3379,11600.0
2005-04-11 13:40:00,30.41,30.41,30.32,30.35,6400.0,25.3796,25.3796,25.3045,25.3295,6400.0
2005-04-11 13:50:00,30.31,30.4,30.31,30.36,18600.0,25.2961,25.3713,25.2961,25.3379,18600.0
2005-04-11 14:00:00,30.36,30.42,30.36,30.42,11000.0,25.3379,25.3879,25.3379,25.3879,11000.0
2005-04-11 14:10:00,30.47,30.47,30.4,30.4,10000.0,25.4297,25.4297,25.3713,25.3713,10000.0
2005-04-11 14:20:00,30.43,30.61,30.43,30.56,41000.0,25.3963,25.5465,25.3963,25.5048,41000.0
2005-04-11 14:30:00,30.57,30.57,30.56,30.56,7000.0,25.5131,25.5131,25.5048,25.5048,7000.0
2005-04-11 14:40:00,30.56,30.58,30.53,30.57,14800.0,25.5048,25.5215,25.4797,25.5131,14800.0
2005-04-11 14:50:00,30.55,30.57,30.55,30.56,4800.0,25.4964,25.5131,25.4964,25.5048,4800.0
2005-04-11 15:00:00,30.57,30.57,30.5,30.53,13000.0,25.5131,25.5131,25.4547,25.4797,13000.0
2005-04-11 15:10:00,30.53,30.53,30.5,30.5,15200.0,25.4797,25.4797,25.4547,25.4547,15200.0
2005-04-11 15:20:00,30.47,30.52,30.47,30.52,16800.0,25.4297,25.4714,25.4297,25.4714,16800.0
2005-04-11 15:30:00,30.51,30.51,30.45,30.45,10200.0,25.4631,25.4631,25.413,25.413,10200.0
2005-04-11 15:40:00,30.45,30.46,30.45,30.45,27200.0,25.413,25.4213,25.413,25.413,27200.0
2005-04-11 15:50:00,30.46,30.46,30.42,30.43,15600.0,25.4213,25.4213,25.3879,25.3963,15600.0
2005-04-12 09:30:00,30.43,30.5,30.43,30.48,18800.0,25.3963,25.4547,25.3963,25.438,18800.0
2005-04-12 09:40:00,30.48,30.5,30.43,30.48,20400.0,25.438,25.4547,25.3963,25.438,20400.0
2005-04-12 09:50:00,30.48,30.6,30.48,30.52,24000.0,25.438,25.5382,25.438,25.4714,24000.0
2005-04-12 10:00:00,30.5,30.55,30.5,30.52,10400.0,25.4547,25.4964,25.4547,25.4714,10400.0
2005-04-12 10:10:00,30.52,30.59,30.5,30.55,17400.0,25.4714,25.5298,25.4547,25.4964,17400.0
2005-04-12 10:20:00,30.56,30.56,30.51,30.53,7600.0,25.5048,25.5048,25.4631,25.4797,7600.0
2005-04-12 10:30:00,30.53,30.56,30.5,30.56,23400.0,25.4797,25.5048,25.4547,25.5048,23400.0
2005-04-12 10:40:00,30.54,30.54,30.5,30.5,6600.0,25.4881,25.4881,25.4547,25.4547,6600.0
2005-04-12 10:50:00,30.5,30.5,30.45,30.5,21400.0,25.4547,25.4547,25.413,25.4547,21400.0
2005-04-12 11:00:00,30.5,30.5,30.45,30.5,19200.0,25.4547,25.4547,25.413,25.4547,19200.0
2005-04-12 11:10:00,30.5,30.56,30.5,30.55,20800.0,25.4547,25.5048,25.4547,25.4964,20800.0
2005-04-12 11:20:00,30.55,30.55,30.51,30.52,5000.0,25.4964,25.4964,25.4631,25.4714,5000.0
2005-04-12 11:30:00,30.52,30.52,30.51,30.51,5800.0,25.4714,25.4714,25.4631,25.4631,5800.0
2005-04-12 11:40:00,30.51,30.52,30.51,30.51,13600.0,25.4631,25.4714,25.4631,25.4631,13600.0
2005-04-12 11:50:00,30.5,30.54,30.5,30.53,12400.0,25.4547,25.4881,25.4547,25.4797,12400.0
2005-04-12 12:00:00,30.53,30.53,30.51,30.51,7200.0,25.4797,25.4797,25.4631,25.4631,7200.0
2005-04-12 12:10:00,30.5,30.5,30.48,30.48,14600.0,25.4547,25.4547,25.438,25.438,14600.0
2005-04-12 12:20:00,30.48,30.48,30.47,30.48,6400.0,25.438,25.438,25.4297,25.438,6400.0
2005-04-12 12:30:00,30.48,30.5,30.48,30.5,4000.0,25.438,25.4547,25.438,25.4547,4000.0
2005-04-12 12:40:00,30.5,30.5,30.46,30.46,4000.0,25.4547,25.4547,25.4213,25.4213,4000.0
2005-04-12 12:50:00,30.45,30.46,30.45,30.45,2800.0,25.413,25.4213,25.413,25.413,2800.0
2005-04-12 13:00:00,30.45,30.45,30.41,30.41,5400.0,25.413,25.413,25.3796,25.3796,5400.0
2005-04-12 13:10:00,30.41,30.41,30.39,30.39,2200.0,25.3796,25.3796,25.3629,25.3629,2200.0
2005-04-12 13:20:00,30.38,30.39,30.35,30.35,10400.0,25.3546,25.3629,25.3295,25.3295,10400.0
2005-04-12 13:30:00,30.35,30.35,30.3,30.33,4800.0,25.3295,25.3295,25.2878,25.3128,4800.0
2005-04-12 13:40:00,30.33,30.39,30.33,30.39,13000.0,25.3128,25.3629,25.3128,25.3629,13000.0
2005-04-12 13:50:00,30.39,30.41,30.39,30.41,5200.0,25.3629,25.3796,25.3629,25.3796,5200.0
2005-04-12 14:00:00,30.43,30.55,30.43,30.55,6400.0,25.3963,25.4964,25.3963,25.4964,6400.0
2005-04-12 14:10:00,30.56,30.7,30.56,30.7,16200.0,25.5048,25.6216,25.5048,25.6216,16200.0
2005-04-12 14:20:00,30.68,30.7,30.67,30.67,6800.0,25.6049,25.6216,25.5966,25.5966,6800.0
2005-04-12 14:30:00,30.65,30.65,30.49,30.5,8000.0,25.5799,25.5799,25.4464,25.4547,8000.0
2005-04-12 14:40:00,30.5,30.57,30.5,30.57,6200.0,25.4547,25.5131,25.4547,25.5131,6200.0
2005-04-12 14:50:00,30.59,30.61,30.57,30.61,4200.0,25.5298,25.5465,25.5131,25.5465,4200.0
2005-04-12 15:00:00,30.61,30.64,30.61,30.61,4800.0,25.5465,25.5716,25.5465,25.5465,4800.0
2005-04-12 15:10:00,30.61,30.61,30.54,30.56,6600.0,25.5465,25.5465,25.4881,25.5048,6600.0
2005-04-12 15:20:00,30.55,30.55,30.55,30.55,3200.0,25.4964,25.4964,25.4964,25.4964,3200.0
2005-04-12 15:30:00,30.56,30.61,30.56,30.59,5000.0,25.5048,25.5465,25.5048,25.5298,5000.0
2005-04-12 15:40:00,30.59,30.59,30.53,30.53,6200.0,25.5298,25.5298,25.4797,25.4797,6200.0
2005-04-12 15:50:00,30.53,30.63,30.52,30.63,24000.0,25.4797,25.5632,25.4714,25.5632,24000.0
2005-04-13 09:30:00,30.62,30.7,30.62,30.7,8600.0,25.5549,25.6216,25.5549,25.6216,8600.0
2005-04-13 09:40:00,30.66,30.66,30.6,30.63,6200.0,25.5882,25.5882,25.5382,25.5632,6200.0
2005-04-13 09:50:00,30.6,30.65,30.59,30.64,5400.0,25.5382,25.5799,25.5298,25.5716,5400.0
2005-04-13 10:00:00,30.65,30.68,30.56,30.57,6800.0,25.5799,25.6049,25.5048,25.5131,6800.0
2005-04-13 10:10:00,30.57,30.64,30.57,30.63,4800.0,25.5131,25.5716,25.5131,25.5632,4800.0
2005-04-13 10:20:00,30.61,30.62,30.55,30.59,12600.0,25.5465,25.5549,25.4964,25.5298,12600.0
2005-04-13 10:30:00,30.59,30.64,30.59,30.61,4000.0,25.5298,25.5716,25.5298,25.5465,4000.0
2005-04-13 10:40:00,30.61,30.61,30.61,30.61,400.0,25.5465,25.5465,25.5465,25.5465,400.0
2005-04-13 10:50:00,30.58,30.58,30.5,30.51,8200.0,25.5215,25.5215,25.4547,25.4631,8200.0
2005-04-13 11:00:00,30.54,30.56,30.5,30.56,12400.0,25.4881,25.5048,25.4547,25.5048,12400.0
2005-04-13 11:10:00,30.57,30.6,30.53,30.53,7600.0,25.5131,25.5382,25.4797,25.4797,7600.0
2005-04-13 11:20:00,30.53,30.57,30.53,30.56,4400.0,25.4797,25.5131,25.4797,25.5048,4400.0
2005-04-13 11:30:00,30.56,30.57,30.56,30.57,2400.0,25.5048,25.5131,25.5048,25.5131,2400.0
2005-04-13 11:40:00,30.57,30.57,30.56,30.56,2600.0,25.5131,25.5131,25.5048,25.5048,2600.0
2005-04-13 11:50:00,30.55,30.56,30.55,30.56,3400.0,25.4964,25.5048,25.4964,25.5048,3400.0
2005-04-13 12:00:00,30.55,30.57,30.55,30.57,1600.0,25.4964,25.5131,25.4964,25.5131,1600.0
2005-04-13 12:10:00,30.57,30.57,30.55,30.56,1000.0,25.5131,25.5131,25.4964,25.5048,1000.0
2005-04-13 12:20:00,30.55,30.55,30.55,30.55,1600.0,25.4964,25.4964,25.4964,25.4964,1600.0
2005-04-13 12:30:00,30.55,30.59,30.55,30.59,4200.0,25.4964,25.5298,25.4964,25.5298,4200.0
2005-04-13 12:40:00,30.59,30.59,30.57,30.57,1800.0,25.5298,25.5298,25.5131,25.5131,1800.0
2005-04-13 12:50:00,30.58,30.6,30.58,30.59,9200.0,25.5215,25.5382,25.5215,25.5298,9200.0
2005-04-13 13:00:00,30.59,30.72,30.59,30.72,16000.0,25.5298,25.6383,25.5298,25.6383,16000.0
2005-04-13 13:10:00,30.72,30.78,30.72,30.78,21200.0,25.6383,25.6884,25.6383,25.6884,21200.0
2005-04-13 13:20:00,30.78,30.82,30.78,30.78,6800.0,25.6884,25.7218,25.6884,25.6884,6800.0
2005-04-13 13:30:00,30.75,30.75,30.61,30.62,20600.0,25.6634,25.6634,25.5465,25.5549,20600.0
2005-04-13 13:40:00,30.62,30.66,30.61,30.63,5600.0,25.5549,25.5882,25.5465,25.5632,5600.0
2005-04-13 13:50:00,30.66,30.66,30.63,30.66,4600.0,25.5882,25.5882,25.5632,25.5882,4600.0
2005-04-13 14:00:00,30.63,30.63,30.53,30.54,27800.0,25.5632,25.5632,25.4797,25.4881,27800.0
2005-04-13 14:10:00,30.53,30.55,30.53,30.54,17400.0,25.4797,25.4964,25.4797,25.4881,17400.0
2005-04-13 14:20:00,30.53,30.54,30.53,30.54,3400.0,25.4797,25.4881,25.4797,25.4881,3400.0
2005-04-13 14:30:00,30.53,30.57,30.53,30.57,3800.0,25.4797,25.5131,25.4797,25.5131,3800.0
2005-04-13 14:40:00,30.55,30.56,30.52,30.52,24600.0,25.4964,25.5048,25.4714,25.4714,24600.0
2005-04-13 14:50:00,30.54,30.55,30.52,30.55,3400.0,25.4881,25.4964,25.4714,25.4964,3400.0
2005-04-13 15:00:00,30.56,30.58,30.54,30.56,20400.0,25.5048,25.5215,25.4881,25.5048,20400.0
2005-04-13 15:10:00,30.58,30.58,30.55,30.57,10600.0,25.5215,25.5215,25.4964,25.5131,10600.0
2005-04-13 15:20:00,30.57,30.59,30.55,30.59,8000.0,25.5131,25.5298,25.4964,25.5298,8000.0
2005-04-13 15:30:00,30.59,30.6,30.52,30.59,49000.0,25.5298,25.5382,25.4714,25.5298,49000.0
2005-04-13 15:40:00,30.6,30.61,30.59,30.6,31000.0,25.5382,25.5465,25.5298,25.5382,31000.0
2005-04-13 15:50:00,30.6,30.69,30.6,30.68,49600.0,25.5382,25.6133,25.5382,25.6049,49600.0
2005-04-14 09:30:00,30.55,30.55,30.37,30.37,16600.0,25.4964,25.4964,25.3462,25.3462,16600.0
2005-04-14 09:40:00,30.33,30.33,30.25,30.3,8800.0,25.3128,25.3128,25.2461,25.2878,8800.0
2005-04-14 09:50:00,30.3,30.4,30.3,30.4,24000.0,25.2878,25.3713,25.2878,25.3713,24000.0
2005-04-14 10:00:00,30.38,30.43,30.38,30.4,13800.0,25.3546,25.3963,25.3546,25.3713,13800.0
2005-04-14 10:10:00,30.38,30.38,30.33,30.34,16400.0,25.3546,25.3546,25.3128,25.3212,16400.0
2005-04-14 10:20:00,30.34,30.37,30.33,30.34,6800.0,25.3212,25.3462,25.3128,25.3212,6800.0
2005-04-14 10:30:00,30.33,30.33,30.3,30.3,1000.0,25.3128,25.3128,25.2878,25.2878,1000.0
2005-04-14 10:40:00,30.29,30.3,30.27,30.27,3000.0,25.2795,25.2878,25.2628,25.2628,3000.0
2005-04-14 10:50:00,30.27,30.29,30.27,30.29,4600.0,25.2628,25.2795,25.2628,25.2795,4600.0
2005-04-14 11:00:00,30.28,30.33,30.28,30.33,5400.0,25.2711,25.3128,25.2711,25.3128,5400.0
2005-04-14 11:10:00,30.33,30.34,30.32,30.32,9000.0,25.3128,25.3212,25.3045,25.3045,9000.0
2005-04-14 11:20:00,30.32,30.32,30.32,30.32,6600.0,25.3045,25.3045,25.3045,25.3045,6600.0
2005-04-14 11:30:00,30.32,30.34,30.32,30.34,5400.0,25.3045,25.3212,25.3045,25.3212,5400.0
2005-04-14 11:40:00,30.34,30.35,30.33,30.35,6800.0,25.3212,25.3295,25.3128,25.3295,6800.0
2005-04-14 11:50:00,30.35,30.38,30.35,30.37,6000.0,25.3295,25.3546,25.3295,25.3462,6000.0
2005-04-14 12:00:00,30.38,30.38,30.37,30.37,1000.0,25.3546,25.3546,25.3462,25.3462,1000.0
2005-04-14 12:10:00,30.36,30.36,30.36,30.36,600.0,25.3379,25.3379,25.3379,25.3379,600.0
2005-04-14 12:20:00,30.36,30.36,30.36,30.36,7000.0,25.3379,25.3379,25.3379,25.3379,7000.0
2005-04-14 12:30:00,30.36,30.37,30.36,30.37,11200.0,25.3379,25.3462,25.3379,25.3462,11200.0
2005-04-14 12:40:00,30.37,30.4,30.37,30.4,11200.0,25.3462,25.3713,25.3462,25.3713,11200.0
2005-04-14 12:50:00,30.4,30.42,30.4,30.42,7800.0,25.3713,25.3879,25.3713,25.3879,7800.0
2005-04-14 13:00:00,30.43,30.56,30.43,30.56,17000.0,25.3963,25.5048,25.3963,25.5048,17000.0
2005-04-14 13:10:00,30.56,30.56,30.53,30.53,8800.0,25.5048,25.5048,25.4797,25.4797,8800.0
2005-04-14 13:20:00,30.53,30.53,30.51,30.51,6600.0,25.4797,25.4797,25.4631,25.4631,6600.0
2005-04-14 13:30:00,30.51,30.52,30.46,30.52,23400.0,25.4631,25.4714,25.4213,25.4714,23400.0
2005-04-14 13:40:00,30.5,30.5,30.46,30.46,2200.0,25.4547,25.4547,25.4213,25.4213,2200.0
2005-04-14 13:50:00,30.47,30.48,30.45,30.48,8000.0,25.4297,25.438,25.413,25.438,8000.0
2005-04-14 14:00:00,30.46,30.48,30.46,30.48,4400.0,25.4213,25.438,25.4213,25.438,4400.0
2005-04-14 14:10:00,30.49,30.52,30.49,30.52,20800.0,25.4464,25.4714,25.4464,25.4714,20800.0
2005-04-14 14:20:00,30.5,30.52,30.5,30.5,9400.0,25.4547,25.4714,25.4547,25.4547,9400.0
2005-04-14 14:30:00,30.5,30.51,30.45,30.45,13600.0,25.4547,25.4631,25.413,25.413,13600.0
2005-04-14 14:40:00,30.45,30.45,30.42,30.43,9800.0,25.413,25.413,25.3879,25.3963,9800.0
2005-04-14 14:50:00,30.43,30.5,30.43,30.48,11800.0,25.3963,25.4547,25.3963,25.438,11800.0
2005-04-14 15:00:00,30.45,30.46,30.43,30.45,3800.0,25.413,25.4213,25.3963,25.413,3800.0
2005-04-14 15:10:00,30.44,30.53,30.44,30.53,11400.0,25.4046,25.4797,25.4046,25.4797,11400.0
2005-04-14 15:20:00,30.52,30.6,30.52,30.59,13800.0,25.4714,25.5382,25.4714,25.5298,13800.0
2005-04-14 15:30:00,30.57,30.57,30.5,30.5,16000.0,25.5131,25.5131,25.4547,25.4547,16000.0
2005-04-14 15:40:00,30.5,30.5,30.32,30.38,31000.0,25.4547,25.4547,25.3045,25.3546,31000.0
2005-04-14 15:50:00,30.36,30.5,30.34,30.5,55800.0,25.3379,25.4547,25.3212,25.4547,55800.0
2005-04-15 09:30:00,30.1,30.1,30.07,30.1,12400.0,25.1209,25.1209,25.0958,25.1209,12400.0
2005-04-15 09:40:00,30.1,30.11,29.95,29.96,25400.0,25.1209,25.1292,24.9957,25.004,25400.0
2005-04-15 09:50:00,29.97,30.1,29.97,30.04,13200.0,25.0124,25.1209,25.0124,25.0708,13200.0
2005-04-15 10:00:00,30.03,30.03,29.94,29.94,9200.0,25.0625,25.0625,24.9873,24.9873,9200.0
2005-04-15 10:10:00,29.94,29.99,29.86,29.99,15600.0,24.9873,25.0291,24.9206,25.0291,15600.0
2005-04-15 10:20:00,30.01,30.15,30.0,30.14,8400.0,25.0458,25.1626,25.0374,25.1543,8400.0
2005-04-15 10:30:00,30.14,30.18,30.05,30.05,4800.0,25.1543,25.1876,25.0792,25.0792,4800.0
2005-04-15 10:40:00,30.05,30.09,30.05,30.05,7400.0,25.0792,25.1125,25.0792,25.0792,7400.0
2005-04-15 10:50:00,30.07,30.14,30.07,30.1,15400.0,25.0958,25.1543,25.0958,25.1209,15400.0
2005-04-15 11:00:00,30.09,30.15,30.09,30.15,7600.0,25.1125,25.1626,25.1125,25.1626,7600.0
2005-04-15 11:10:00,30.18,30.2,30.18,30.18,12400.0,25.1876,25.2043,25.1876,25.1876,12400.0
2005-04-15 11:20:00,30.18,30.2,30.18,30.19,1600.0,25.1876,25.2043,25.1876,25.196,1600.0
2005-04-15 11:30:00,30.21,30.22,30.18,30.18,62400.0,25.2127,25.221,25.1876,25.1876,62400.0
2005-04-15 11:40:00,30.18,30.25,30.18,30.25,10600.0,25.1876,25.2461,25.1876,25.2461,10600.0
2005-04-15 11:50:00,30.25,30.25,30.18,30.18,2600.0,25.2461,25.2461,25.1876,25.1876,2600.0
2005-04-15 12:00:00,30.15,30.18,30.11,30.18,3800.0,25.1626,25.1876,25.1292,25.1876,3800.0
2005-04-15 12:10:00,30.17,30.27,30.17,30.25,1600.0,25.1793,25.2628,25.1793,25.2461,1600.0
2005-04-15 12:20:00,30.23,30.23,30.18,30.18,1400.0,25.2294,25.2294,25.1876,25.1876,1400.0
2005-04-15 12:30:00,30.17,30.23,30.17,30.23,2600.0,25.1793,25.2294,25.1793,25.2294,2600.0
2005-04-15 12:40:00,30.22,30.25,30.2,30.25,4600.0,25.221,25.2461,25.2043,25.2461,4600.0
2005-04-15 12:50:00,30.24,30.24,30.2,30.21,2800.0,25.2377,25.2377,25.2043,25.2127,2800.0
2005-04-15 13:00:00,30.14,30.2,30.14,30.2,7200.0,25.1543,25.2043,25.1543,25.2043,7200.0
2005-04-15 13:10:00,30.2,30.2,30.14,30.16,6400.0,25.2043,25.2043,25.1543,25.171,6400.0
2005-04-15 13:20:00,30.16,30.23,30.14,30.23,2600.0,25.171,25.2294,25.1543,25.2294,2600.0
2005-04-15 13:30:00,30.21,30.21,30.21,30.21,1400.0,25.2127,25.2127,25.2127,25.2127,1400.0
2005-04-15 13:40:00,30.22,30.25,30.18,30.18,3400.0,25.221,25.2461,25.1876,25.1876,3400.0
2005-04-15 13:50:00,30.18,30.19,30.14,30.14,6000.0,25.1876,25.196,25.1543,25.1543,6000.0
2005-04-15 14:00:00,30.17,30.2,30.17,30.19,5200.0,25.1793,25.2043,25.1793,25.196,5200.0
2005-04-15 14:10:00,30.18,30.2,30.18,30.2,3600.0,25.1876,25.2043,25.1876,25.2043,3600.0
2005-04-15 14:20:00,30.2,30.2,30.18,30.18,4000.0,25.2043,25.2043,25.1876,25.1876,4000.0
2005-04-15 14:30:00,30.15,30.18,30.13,30.17,5200.0,25.1626,25.1876,25.1459,25.1793,5200.0
2005-04-15 14:40:00,30.16,30.18,30.13,30.16,11600.0,25.171,25.1876,25.1459,25.171,11600.0
2005-04-15 14:50:00,30.13,30.13,30.13,30.13,8800.0,25.1459,25.1459,25.1459,25.1459,8800.0
2005-04-15 15:00:00,30.14,30.15,30.03,30.03,22800.0,25.1543,25.1626,25.0625,25.0625,22800.0
2005-04-15 15:10:00,30.03,30.04,30.0,30.04,12800.0,25.0625,25.0708,25.0374,25.0708,12800.0
2005-04-15 15:20:00,30.03,30.03,29.99,30.0,3800.0,25.0625,25.0625,25.0291,25.0374,3800.0
2005-04-15 15:30:00,29.99,30.04,29.99,30.01,12800.0,25.0291,25.0708,25.0291,25.0458,12800.0
2005-04-15 15:40:00,30.01,30.02,29.93,29.93,10400.0,25.0458,25.0541,24.979,24.979,10400.0
2005-04-15 15:50:00,29.9,30.0,29.9,30.0,17400.0,24.954,25.0374,24.954,25.0374,17400.0
2005-04-18 09:30:00,29.58,29.65,29.56,29.56,14400.0,24.6869,24.7453,24.6702,24.6702,14400.0
2005-04-18 09:40:00,29.56,29.58,29.53,29.53,8600.0,24.6702,24.6869,24.6452,24.6452,8600.0
2005-04-18 09:50:00,29.54,29.64,29.52,29.58,9600.0,24.6535,24.737,24.6368,24.6869,9600.0
2005-04-18 10:00:00,29.6,29.65,29.59,29.65,9000.0,24.7036,24.7453,24.6952,24.7453,9000.0
2005-04-18 10:10:00,29.67,29.68,29.63,29.63,3600.0,24.762,24.7704,24.7286,24.7286,3600.0
2005-04-18 10:20:00,29.6,29.61,29.55,29.6,10000.0,24.7036,24.7119,24.6619,24.7036,10000.0
2005-04-18 10:30:00,29.61,29.65,29.6,29.64,10800.0,24.7119,24.7453,24.7036,24.737,10800.0
2005-04-18 10:40:00,29.64,29.65,29.6,29.63,11600.0,24.737,24.7453,24.7036,24.7286,11600.0
2005-04-18 10:50:00,29.65,29.67,29.61,29.67,5400.0,24.7453,24.762,24.7119,24.762,5400.0
2005-04-18 11:00:00,29.68,29.7,29.6,29.61,11200.0,24.7704,24.787,24.7036,24.7119,11200.0
2005-04-18 11:10:00,29.62,29.65,29.61,29.61,3600.0,24.7203,24.7453,24.7119,24.7119,3600.0
2005-04-18 11:20:00,29.61,29.66,29.61,29.66,8600.0,24.7119,24.7537,24.7119,24.7537,8600.0
2005-04-18 11:30:00,29.66,29.66,29.65,29.66,15400.0,24.7537,24.7537,24.7453,24.7537,15400.0
2005-04-18 11:40:00,29.67,29.73,29.66,29.73,11200.0,24.762,24.8121,24.7537,24.8121,11200.0
2005-04-18 11:50:00,29.73,29.73,29.71,29.71,6000.0,24.8121,24.8121,24.7954,24.7954,6000.0
2005-04-18 12:00:00,29.71,29.72,29.71,29.72,5800.0,24.7954,24.8037,24.7954,24.8037,5800.0
2005-04-18 12:10:00,29.72,29.73,29.71,29.71,7000.0,24.8037,24.8121,24.7954,24.7954,7000.0
2005-04-18 12:20:00,29.7,29.76,29.7,29.76,9600.0,24.787,24.8371,24.787,24.8371,9600.0
2005-04-18 12:30:00,29.76,29.76,29.74,29.75,9600.0,24.8371,24.8371,24.8204,24.8288,9600.0
2005-04-18 12:40:00,29.75,29.81,29.75,29.8,3400.0,24.8288,24.8789,24.8288,24.8705,3400.0
2005-04-18 12:50:00,29.78,29.82,29.78,29.82,10800.0,24.8538,24.8872,24.8538,24.8872,10800.0
2005-04-18 13:00:00,29.84,29.96,29.84,29.95,8600.0,24.9039,25.004,24.9039,24.9957,8600.0
2005-04-18 13:10:00,29.95,29.95,29.91,29.91,3200.0,24.9957,24.9957,24.9623,24.9623,3200.0
2005-04-18 13:20:00,29.88,29.88,29.87,29.88,7400.0,24.9373,24.9373,24.9289,24.9373,7400.0
2005-04-18 13:30:00,29.87,29.87,29.84,29.85,5000.0,24.9289,24.9289,24.9039,24.9122,5000.0
2005-04-18 13:40:00,29.85,29.85,29.81,29.81,6000.0,24.9122,24.9122,24.8789,24.8789,6000.0
2005-04-18 13:50:00,29.82,29.82,29.8,29.8,6400.0,24.8872,24.8872,24.8705,24.8705,6400.0
2005-04-18 14:00:00,29.8,29.82,29.8,29.82,6000.0,24.8705,24.8872,24.8705,24.8872,6000.0
2005-04-18 14:10:00,29.82,29.82,29.8,29.81,5200.0,24.8872,24.8872,24.8705,24.8789,5200.0
2005-04-18 14:20:00,29.81,29.81,29.75,29.75,17600.0,24.8789,24.8789,24.8288,24.8288,17600.0
2005-04-18 14:30:00,29.75,29.75,29.72,29.73,6600.0,24.8288,24.8288,24.8037,24.8121,6600.0
2005-04-18 14:40:00,29.73,29.73,29.7,29.7,3200.0,24.8121,24.8121,24.787,24.787,3200.0
2005-04-18 14:50:00,29.71,29.71,29.67,29.68,12400.0,24.7954,24.7954,24.762,24.7704,12400.0
2005-04-18 15:00:00,29.69,29.75,29.69,29.73,5000.0,24.7787,24.8288,24.7787,24.8121,5000.0
2005-04-18 15:10:00,29.74,29.75,29.73,29.74,5000.0,24.8204,24.8288,24.8121,24.8204,5000.0
2005-04-18 15:20:00,29.74,29.78,29.74,29.78,7400.0,24.8204,24.8538,24.8204,24.8538,7400.0
2005-04-18 15:30:00,29.78,29.78,29.76,29.77,8400.0,24.8538,24.8538,24.8371,24.8455,8400.0
2005-04-18 15:40:00,29.77,29.87,29.77,29.8,136000.0,24.8455,24.9289,24.8455,24.8705,136000.0
2005-04-18 15:50:00,29.8,29.86,29.73,29.86,72400.0,24.8705,24.9206,24.8121,24.9206,72400.0
2005-04-19 09:30:00,29.8,29.82,29.8,29.81,34600.0,24.8705,24.8872,24.8705,24.8789,34600.0
2005-04-19 09:40:00,29.81,29.86,29.77,29.85,22800.0,24.8789,24.9206,24.8455,24.9122,22800.0
2005-04-19 09:50:00,29.83,29.86,29.83,29.86,34800.0,24.8955,24.9206,24.8955,24.9206,34800.0
2005-04-19 10:00:00,29.86,29.97,29.86,29.95,22600.0,24.9206,25.0124,24.9206,24.9957,22600.0
2005-04-19 10:10:00,29.95,29.97,29.94,29.94,9200.0,24.9957,25.0124,24.9873,24.9873,9200.0
2005-04-19 10:20:00,29.94,29.95,29.9,29.9,5200.0,24.9873,24.9957,24.954,24.954,5200.0
2005-04-19 10:30:00,29.9,29.92,29.9,29.92,1400.0,24.954,24.9707,24.954,24.9707,1400.0
2005-04-19 10:40:00,29.92,29.93,29.92,29.93,2400.0,24.9707,24.979,24.9707,24.979,2400.0
2005-04-19 10:50:00,29.93,29.95,29.93,29.95,2200.0,24.979,24.9957,24.979,24.9957,2200.0
2005-04-19 11:00:00,29.96,30.0,29.96,30.0,2600.0,25.004,25.0374,25.004,25.0374,2600.0
2005-04-19 11:10:00,30.0,30.04,29.99,30.0,12400.0,25.0374,25.0708,25.0291,25.0374,12400.0
2005-04-19 11:20:00,29.99,29.99,29.95,29.95,1400.0,25.0291,25.0291,24.9957,24.9957,1400.0
2005-04-19 11:30:00,29.95,29.95,29.94,29.94,2000.0,24.9957,24.9957,24.9873,24.9873,2000.0
2005-04-19 11:40:00,29.95,29.98,29.95,29.97,22600.0,24.9957,25.0207,24.9957,25.0124,22600.0
2005-04-19 11:50:00,30.0,30.08,29.98,30.05,22000.0,25.0374,25.1042,25.0207,25.0792,22000.0
2005-04-19 12:00:00,30.09,30.13,30.09,30.1,6200.0,25.1125,25.1459,25.1125,25.1209,6200.0
2005-04-19 12:10:00,30.09,30.09,30.05,30.08,13000.0,25.1125,25.1125,25.0792,25.1042,13000.0
2005-04-19 12:20:00,30.08,30.13,30.08,30.13,11600.0,25.1042,25.1459,25.1042,25.1459,11600.0
2005-04-19 12:30:00,30.13,30.13,30.13,30.13,200.0,25.1459,25.1459,25.1459,25.1459,200.0
2005-04-19 12:40:00,30.12,30.12,30.05,30.09,13800.0,25.1376,25.1376,25.0792,25.1125,13800.0
2005-04-19 12:50:00,30.09,30.09,30.06,30.08,4800.0,25.1125,25.1125,25.0875,25.1042,4800.0
2005-04-19 13:00:00,30.07,30.09,30.07,30.09,101600.0,25.0958,25.1125,25.0958,25.1125,101600.0
2005-04-19 13:10:00,30.09,30.09,30.09,30.09,200.0,25.1125,25.1125,25.1125,25.1125,200.0
2005-04-19 13:20:00,30.09,30.09,30.09,30.09,1400.0,25.1125,25.1125,25.1125,25.1125,1400.0
2005-04-19 13:30:00,30.08,30.09,30.08,30.08,2600.0,25.1042,25.1125,25.1042,25.1042,2600.0
2005-04-19 13:40:00,30.08,30.09,30.05,30.09,12200.0,25.1042,25.1125,25.0792,25.1125,12200.0
2005-04-19 13:50:00,30.09,30.11,30.08,30.11,4400.0,25.1125,25.1292,25.1042,25.1292,4400.0
2005-04-19 14:00:00,30.11,30.11,30.09,30.09,1000.0,25.1292,25.1292,25.1125,25.1125,1000.0
2005-04-19 14:10:00,30.09,30.11,30.09,30.11,6400.0,25.1125,25.1292,25.1125,25.1292,6400.0
2005-04-19 14:20:00,30.11,30.15,30.11,30.15,9400.0,25.1292,25.1626,25.1292,25.1626,9400.0
2005-04-19 14:30:00,30.16,30.21,30.16,30.21,3000.0,25.171,25.2127,25.171,25.2127,3000.0
2005-04-19 14:40:00,30.21,30.26,30.21,30.26,11000.0,25.2127,25.2544,25.2127,25.2544,11000.0
2005-04-19 14:50:00,30.31,30.38,30.3,30.36,11400.0,25.2961,25.3546,25.2878,25.3379,11400.0
2005-04-19 15:00:00,30.36,30.36,30.23,30.23,11600.0,25.3379,25.3379,25.2294,25.2294,11600.0
2005-04-19 15:10:00,30.23,30.27,30.23,30.26,9400.0,25.2294,25.2628,25.2294,25.2544,9400.0
2005-04-19 15:20:00,30.25,30.25,30.18,30.25,31200.0,25.2461,25.2461,25.1876,25.2461,31200.0
2005-04-19 15:30:00,30.25,30.4,30.25,30.38,16600.0,25.2461,25.3713,25.2461,25.3546,16600.0
2005-04-19 15:40:00,30.38,30.45,30.35,30.36,46200.0,25.3546,25.413,25.3295,25.3379,46200.0
2005-04-19 15:50:00,30.36,30.36,30.21,30.3,61200.0,25.3379,25.3379,25.2127,25.2878,61200.0
2005-04-20 09:30:00,30.36,30.38,30.36,30.38,9800.0,25.3379,25.3546,25.3379,25.3546,9800.0
2005-04-20 09:40:00,30.37,30.53,30.37,30.53,7600.0,25.3462,25.4797,25.3462,25.4797,7600.0
2005-04-20 09:50:00,30.53,30.54,30.4,30.4,9200.0,25.4797,25.4881,25.3713,25.3713,9200.0
2005-04-20 10:00:00,30.33,30.43,30.3,30.36,26800.0,25.3128,25.3963,25.2878,25.3379,26800.0
2005-04-20 10:10:00,30.36,30.41,30.36,30.4,1000.0,25.3379,25.3796,25.3379,25.3713,1000.0
2005-04-20 10:20:00,30.4,30.48,30.4,30.48,3600.0,25.3713,25.438,25.3713,25.438,3600.0
2005-04-20 10:30:00,30.5,30.65,30.45,30.58,27600.0,25.4547,25.5799,25.413,25.5215,27600.0
2005-04-20 10:40:00,30.58,30.61,30.58,30.6,10400.0,25.5215,25.5465,25.5215,25.5382,10400.0
2005-04-20 10:50:00,30.6,30.62,30.58,30.62,3200.0,25.5382,25.5549,25.5215,25.5549,3200.0
2005-04-20 11:00:00,30.7,30.72,30.7,30.71,4600.0,25.6216,25.6383,25.6216,25.63,4600.0
2005-04-20 11:10:00,30.7,30.71,30.65,30.68,2400.0,25.6216,25.63,25.5799,25.6049,2400.0
2005-04-20 11:20:00,30.65,30.65,30.64,30.64,800.0,25.5799,25.5799,25.5716,25.5716,800.0
2005-04-20 11:30:00,30.64,30.66,30.64,30.65,7000.0,25.5716,25.5882,25.5716,25.5799,7000.0
2005-04-20 11:40:00,30.67,30.68,30.67,30.68,1000.0,25.5966,25.6049,25.5966,25.6049,1000.0
2005-04-20 11:50:00,30.67,30.67,30.65,30.66,2800.0,25.5966,25.5966,25.5799,25.5882,2800.0
2005-04-20 12:00:00,30.66,30.71,30.66,30.7,8800.0,25.5882,25.63,25.5882,25.6216,8800.0
2005-04-20 12:10:00,30.7,30.86,30.7,30.85,11800.0,25.6216,25.7552,25.6216,25.7468,11800.0
2005-04-20 12:20:00,30.84,30.85,30.8,30.8,7800.0,25.7385,25.7468,25.7051,25.7051,7800.0
2005-04-20 12:30:00,30.79,30.8,30.78,30.78,20000.0,25.6967,25.7051,25.6884,25.6884,20000.0
2005-04-20 12:40:00,30.78,30.79,30.78,30.79,2600.0,25.6884,25.6967,25.6884,25.6967,2600.0
2005-04-20 12:50:00,30.79,30.81,30.79,30.81,17600.0,25.6967,25.7134,25.6967,25.7134,17600.0
2005-04-20 13:00:00,30.81,30.88,30.71,30.78,35200.0,25.7134,25.7719,25.63,25.6884,35200.0
2005-04-20 13:10:00,30.78,30.78,30.78,30.78,4400.0,25.6884,25.6884,25.6884,25.6884,4400.0
2005-04-20 13:20:00,30.78,30.78,30.78,30.78,0.0,25.6884,25.6884,25.6884,25.6884,0.0
2005-04-20 13:30:00,30.75,30.75,30.68,30.72,5200.0,25.6634,25.6634,25.6049,25.6383,5200.0
2005-04-20 13:40:00,30.72,30.79,30.71,30.79,15800.0,25.6383,25.6967,25.63,25.6967,15800.0
2005-04-20 13:50:00,30.79,30.79,30.77,30.77,2400.0,25.6967,25.6967,25.68,25.68,2400.0
2005-04-20 14:00:00,30.75,30.77,30.75,30.75,4000.0,25.6634,25.68,25.6634,25.6634,4000.0
2005-04-20 14:10:00,30.75,30.75,30.72,30.73,17400.0,25.6634,25.6634,25.6383,25.6467,17400.0
2005-04-20 14:20:00,30.73,30.9,30.71,30.85,22200.0,25.6467,25.7885,25.63,25.7468,22200.0
2005-04-20 14:30:00,30.83,30.83,30.8,30.8,11200.0,25.7301,25.7301,25.7051,25.7051,11200.0
2005-04-20 14:40:00,30.8,30.81,30.75,30.75,11200.0,25.7051,25.7134,25.6634,25.6634,11200.0
2005-04-20 14:50:00,30.76,30.8,30.75,30.79,5000.0,25.6717,25.7051,25.6634,25.6967,5000.0
2005-04-20 15:00:00,30.78,30.78,30.78,30.78,400.0,25.6884,25.6884,25.6884,25.6884,400.0
2005-04-20 15:10:00,30.75,30.75,30.73,30.73,5400.0,25.6634,25.6634,25.6467,25.6467,5400.0
2005-04-20 15:20:00,30.7,30.71,30.63,30.64,23800.0,25.6216,25.63,25.5632,25.5716,23800.0
2005-04-20 15:30:00,30.64,30.73,30.64,30.72,26000.0,25.5716,25.6467,25.5716,25.6383,26000.0
2005-04-20 15:40:00,30.71,30.71,30.59,30.59,23400.0,25.63,25.63,25.5298,25.5298,23400.0
2005-04-20 15:50:00,30.6,30.6,30.52,30.6,26800.0,25.5382,25.5382,25.4714,25.5382,26800.0
2005-04-21 09:30:00,30.59,30.65,30.56,30.57,16800.0,25.5298,25.5799,25.5048,25.5131,16800.0
2005-04-21 09:40:00,30.56,30.58,30.56,30.58,28000.0,25.5048,25.5215,25.5048,25.5215,28000.0
2005-04-21 09:50:00,30.56,30.59,30.49,30.59,5000.0,25.5048,25.5298,25.4464,25.5298,5000.0
2005-04-21 10:00:00,30.59,30.61,30.48,30.48,6200.0,25.5298,25.5465,25.438,25.438,6200.0
2005-04-21 10:10:00,30.45,30.45,30.39,30.44,7600.0,25.413,25.413,25.3629,25.4046,7600.0
2005-04-21 10:20:00,30.45,30.63,30.41,30.53,20800.0,25.413,25.5632,25.3796,25.4797,20800.0
2005-04-21 10:30:00,30.58,30.58,30.46,30.46,9400.0,25.5215,25.5215,25.4213,25.4213,9400.0
2005-04-21 10:40:00,30.44,30.45,30.44,30.45,3200.0,25.4046,25.413,25.4046,25.413,3200.0
2005-04-21 10:50:00,30.47,30.52,30.47,30.52,13800.0,25.4297,25.4714,25.4297,25.4714,13800.0
2005-04-21 11:00:00,30.52,30.52,30.46,30.5,33000.0,25.4714,25.4714,25.4213,25.4547,33000.0
2005-04-21 11:10:00,30.49,30.56,30.49,30.56,20800.0,25.4464,25.5048,25.4464,25.5048,20800.0
2005-04-21 11:20:00,30.52,30.58,30.5,30.58,10200.0,25.4714,25.5215,25.4547,25.5215,10200.0
2005-04-21 11:30:00,30.54,30.58,30.54,30.57,4800.0,25.4881,25.5215,25.4881,25.5131,4800.0
2005-04-21 11:40:00,30.58,30.58,30.55,30.58,10400.0,25.5215,25.5215,25.4964,25.5215,10400.0
2005-04-21 11:50:00,30.63,30.63,30.5,30.56,12800.0,25.5632,25.5632,25.4547,25.5048,12800.0
2005-04-21 12:00:00,30.55,30.56,30.49,30.52,17000.0,25.4964,25.5048,25.4464,25.4714,17000.0
2005-04-21 12:10:00,30.53,30.6,30.53,30.55,12000.0,25.4797,25.5382,25.4797,25.4964,12000.0
2005-04-21 12:20:00,30.57,30.65,30.57,30.65,15800.0,25.5131,25.5799,25.5131,25.5799,15800.0
2005-04-21 12:30:00,30.65,30.65,30.6,30.63,93600.0,25.5799,25.5799,25.5382,25.5632,93600.0
2005-04-21 12:40:00,30.62,30.62,30.6,30.61,6000.0,25.5549,25.5549,25.5382,25.5465,6000.0
2005-04-21 12:50:00,30.61,30.61,30.6,30.6,4600.0,25.5465,25.5465,25.5382,25.5382,4600.0
2005-04-21 13:00:00,30.61,30.62,30.61,30.62,5800.0,25.5465,25.5549,25.5465,25.5549,5800.0
2005-04-21 13:10:00,30.62,30.62,30.56,30.6,4600.0,25.5549,25.5549,25.5048,25.5382,4600.0
2005-04-21 13:20:00,30.6,30.65,30.6,30.65,5200.0,25.5382,25.5799,25.5382,25.5799,5200.0
2005-04-21 13:30:00,30.63,30.65,30.58,30.62,12200.0,25.5632,25.5799,25.5215,25.5549,12200.0
2005-04-21 13:40:00,30.62,30.62,30.59,30.59,7200.0,25.5549,25.5549,25.5298,25.5298,7200.0
2005-04-21 13:50:00,30.59,30.6,30.54,30.55,14200.0,25.5298,25.5382,25.4881,25.4964,14200.0
2005-04-21 14:00:00,30.55,30.6,30.55,30.6,6400.0,25.4964,25.5382,25.4964,25.5382,6400.0
2005-04-21 14:10:00,30.61,30.65,30.58,30.62,17800.0,25.5465,25.5799,25.5215,25.5549,17800.0
2005-04-21 14:20:00,30.67,30.79,30.67,30.78,29000.0,25.5966,25.6967,25.5966,25.6884,29000.0
2005-04-21 14:30:00,30.76,30.76,30.68,30.74,7200.0,25.6717,25.6717,25.6049,25.655,7200.0
2005-04-21 14:40:00,30.74,30.74,30.67,30.67,11400.0,25.655,25.655,25.5966,25.5966,11400.0
2005-04-21 14:50:00,30.65,30.65,30.59,30.61,2600.0,25.5799,25.5799,25.5298,25.5465,2600.0
2005-04-21 15:00:00,30.62,30.68,30.62,30.68,25400.0,25.5549,25.6049,25.5549,25.6049,25400.0
2005-04-21 15:10:00,30.68,30.7,30.66,30.7,15600.0,25.6049,25.6216,25.5882,25.6216,15600.0
2005-04-21 15:20:00,30.7,30.8,30.7,30.74,17200.0,25.6216,25.7051,25.6216,25.655,17200.0
2005-04-21 15:30:00,30.78,30.8,30.74,30.74,21600.0,25.6884,25.7051,25.655,25.655,21600.0
2005-04-21 15:40:00,30.74,30.8,30.74,30.8,24800.0,25.655,25.7051,25.655,25.7051,24800.0
2005-04-21 15:50:00,30.8,30.84,30.74,30.75,32200.0,25.7051,25.7385,25.655,25.6634,32200.0
2005-04-22 09:30:00,30.38,30.47,30.35,30.47,29400.0,25.3546,25.4297,25.3295,25.4297,29400.0
2005-04-22 09:40:00,30.47,30.7,30.47,30.7,7800.0,25.4297,25.6216,25.4297,25.6216,7800.0
2005-04-22 09:50:00,30.62,30.7,30.62,30.62,5400.0,25.5549,25.6216,25.5549,25.5549,5400.0
2005-04-22 10:00:00,30.62,30.62,30.54,30.59,1800.0,25.5549,25.5549,25.4881,25.5298,1800.0
2005-04-22 10:10:00,30.61,30.61,30.54,30.58,5000.0,25.5465,25.5465,25.4881,25.5215,5000.0
2005-04-22 10:20:00,30.56,30.58,30.49,30.49,1600.0,25.5048,25.5215,25.4464,25.4464,1600.0
2005-04-22 10:30:00,30.52,30.64,30.52,30.64,1800.0,25.4714,25.5716,25.4714,25.5716,1800.0
2005-04-22 10:40:00,30.65,30.65,30.53,30.56,3800.0,25.5799,25.5799,25.4797,25.5048,3800.0
2005-04-22 10:50:00,30.59,30.64,30.57,30.64,1800.0,25.5298,25.5716,25.5131,25.5716,1800.0
2005-04-22 11:00:00,30.65,30.65,30.59,30.59,2400.0,25.5799,25.5799,25.5298,25.5298,2400.0
2005-04-22 11:10:00,30.6,30.65,30.6,30.65,1800.0,25.5382,25.5799,25.5382,25.5799,1800.0
2005-04-22 11:20:00,30.65,30.68,30.64,30.68,3200.0,25.5799,25.6049,25.5716,25.6049,3200.0
2005-04-22 11:30:00,30.6,30.64,30.6,30.64,800.0,25.5382,25.5716,25.5382,25.5716,800.0
2005-04-22 11:40:00,30.64,30.66,30.58,30.65,3600.0,25.5716,25.5882,25.5215,25.5799,3600.0
2005-04-22 11:50:00,30.67,30.74,30.67,30.71,4800.0,25.5966,25.655,25.5966,25.63,4800.0
2005-04-22 12:00:00,30.65,30.68,30.64,30.64,5200.0,25.5799,25.6049,25.5716,25.5716,5200.0
2005-04-22 12:10:00,30.64,30.66,30.64,30.65,2200.0,25.5716,25.5882,25.5716,25.5799,2200.0
2005-04-22 12:20:00,30.67,30.7,30.67,30.69,4200.0,25.5966,25.6216,25.5966,25.6133,4200.0
2005-04-22 12:30:00,30.7,30.72,30.69,30.69,3400.0,25.6216,25.6383,25.6133,25.6133,3400.0
2005-04-22 12:40:00,30.68,30.72,30.68,30.72,4400.0,25.6049,25.6383,25.6049,25.6383,4400.0
2005-04-22 12:50:00,30.73,30.8,30.72,30.8,2200.0,25.6467,25.7051,25.6383,25.7051,2200.0
2005-04-22 13:00:00,30.78,30.78,30.74,30.74,600.0,25.6884,25.6884,25.655,25.655,600.0
2005-04-22 13:10:00,30.75,30.81,30.75,30.75,7200.0,25.6634,25.7134,25.6634,25.6634,7200.0
2005-04-22 13:20:00,30.75,30.75,30.74,30.74,1000.0,25.6634,25.6634,25.655,25.655,1000.0
2005-04-22 13:30:00,30.68,30.74,30.68,30.72,3000.0,25.6049,25.655,25.6049,25.6383,3000.0
2005-04-22 13:40:00,30.72,30.75,30.7,30.71,4600.0,25.6383,25.6634,25.6216,25.63,4600.0
2005-04-22 13:50:00,30.72,30.73,30.72,30.73,800.0,25.6383,25.6467,25.6383,25.6467,800.0
2005-04-22 14:00:00,30.74,30.77,30.72,30.72,5800.0,25.655,25.68,25.6383,25.6383,5800.0
2005-04-22 14:10:00,30.72,30.75,30.7,30.71,6000.0,25.6383,25.6634,25.6216,25.63,6000.0
2005-04-22 14:20:00,30.71,30.71,30.63,30.67,3800.0,25.63,25.63,25.5632,25.5966,3800.0
2005-04-22 14:30:00,30.66,30.67,30.59,30.6,6000.0,25.5882,25.5966,25.5298,25.5382,6000.0
2005-04-22 14:40:00,30.6,30.61,30.51,30.52,6400.0,25.5382,25.5465,25.4631,25.4714,6400.0
2005-04-22 14:50:00,30.52,30.57,30.52,30.55,8600.0,25.4714,25.5131,25.4714,25.4964,8600.0
2005-04-22 15:00:00,30.56,30.61,30.53,30.58,10800.0,25.5048,25.5465,25.4797,25.5215,10800.0
2005-04-22 15:10:00,30.6,30.6,30.53,30.53,3600.0,25.5382,25.5382,25.4797,25.4797,3600.0
2005-04-22 15:20:00,30.52,30.52,30.36,30.36,30200.0,25.4714,25.4714,25.3379,25.3379,30200.0
2005-04-22 15:30:00,30.36,30.5,30.35,30.5,14200.0,25.3379,25.4547,25.3295,25.4547,14200.0
2005-04-22 15:40:00,30.49,30.52,30.47,30.49,13400.0,25.4464,25.4714,25.4297,25.4464,13400.0
2005-04-22 15:50:00,30.49,30.65,30.49,30.6,38600.0,25.4464,25.5799,25.4464,25.5382,38600.0
2005-04-25 09:30:00,30.4,30.47,30.4,30.43,13600.0,25.3713,25.4297,25.3713,25.3963,13600.0
2005-04-25 09:40:00,30.42,30.43,30.41,30.43,7400.0,25.3879,25.3963,25.3796,25.3963,7400.0
2005-04-25 09:50:00,30.43,30.46,30.41,30.43,52800.0,25.3963,25.4213,25.3796,25.3963,52800.0
2005-04-25 10:00:00,30.44,30.47,30.43,30.47,14600.0,25.4046,25.4297,25.3963,25.4297,14600.0
2005-04-25 10:10:00,30.46,30.53,30.46,30.53,11200.0,25.4213,25.4797,25.4213,25.4797,11200.0
2005-04-25 10:20:00,30.54,30.7,30.54,30.64,16600.0,25.4881,25.6216,25.4881,25.5716,16600.0
2005-04-25 10:30:00,30.61,30.64,30.58,30.61,13400.0,25.5465,25.5716,25.5215,25.5465,13400.0
2005-04-25 10:40:00,30.63,30.67,30.63,30.67,800.0,25.5632,25.5966,25.5632,25.5966,800.0
2005-04-25 10:50:00,30.67,30.67,30.6,30.63,3000.0,25.5966,25.5966,25.5382,25.5632,3000.0
2005-04-25 11:00:00,30.64,30.7,30.64,30.68,6800.0,25.5716,25.6216,25.5716,25.6049,6800.0
2005-04-25 11:10:00,30.68,30.7,30.65,30.65,2600.0,25.6049,25.6216,25.5799,25.5799,2600.0
2005-04-25 11:20:00,30.65,30.68,30.64,30.65,8800.0,25.5799,25.6049,25.5716,25.5799,8800.0
2005-04-25 11:30:00,30.65,30.7,30.65,30.69,8600.0,25.5799,25.6216,25.5799,25.6133,8600.0
2005-04-25 11:40:00,30.7,30.74,30.69,30.74,8400.0,25.6216,25.655,25.6133,25.655,8400.0
2005-04-25 11:50:00,30.75,30.84,30.75,30.8,16800.0,25.6634,25.7385,25.6634,25.7051,16800.0
2005-04-25 12:00:00,30.75,30.77,30.73,30.73,2000.0,25.6634,25.68,25.6467,25.6467,2000.0
2005-04-25 12:10:00,30.7,30.7,30.68,30.7,1400.0,25.6216,25.6216,25.6049,25.6216,1400.0
2005-04-25 12:20:00,30.68,30.68,30.68,30.68,1200.0,25.6049,25.6049,25.6049,25.6049,1200.0
2005-04-25 12:30:00,30.7,30.72,30.68,30.7,20400.0,25.6216,25.6383,25.6049,25.6216,20400.0
2005-04-25 12:40:00,30.68,30.72,30.68,30.72,5800.0,25.6049,25.6383,25.6049,25.6383,5800.0
2005-04-25 12:50:00,30.77,30.78,30.77,30.77,1200.0,25.68,25.6884,25.68,25.68,1200.0
2005-04-25 13:00:00,30.74,30.75,30.74,30.75,1600.0,25.655,25.6634,25.655,25.6634,1600.0
2005-04-25 13:10:00,30.74,30.75,30.74,30.75,1200.0,25.655,25.6634,25.655,25.6634,1200.0
2005-04-25 13:20:00,30.77,30.83,30.77,30.83,8600.0,25.68,25.7301,25.68,25.7301,8600.0
2005-04-25 13:30:00,30.8,31.2,30.8,31.07,43400.0,25.7051,26.0389,25.7051,25.9304,43400.0
2005-04-25 13:40:00,31.07,31.11,31.0,31.0,15200.0,25.9304,25.9638,25.872,25.872,15200.0
2005-04-25 13:50:00,31.0,31.0,30.85,30.86,3400.0,25.872,25.872,25.7468,25.7552,3400.0
2005-04-25 14:00:00,30.88,30.88,30.87,30.88,4400.0,25.7719,25.7719,25.7635,25.7719,4400.0
2005-04-25 14:10:00,30.93,30.97,30.93,30.96,2000.0,25.8136,25.847,25.8136,25.8386,2000.0
2005-04-25 14:20:00,30.99,30.99,30.93,30.96,4600.0,25.8637,25.8637,25.8136,25.8386,4600.0
2005-04-25 14:30:00,30.96,30.96,30.96,30.96,2200.0,25.8386,25.8386,25.8386,25.8386,2200.0
2005-04-25 14:40:00,30.96,30.98,30.9,30.9,10200.0,25.8386,25.8553,25.7885,25.7885,10200.0
2005-04-25 14:50:00,30.86,30.89,30.83,30.86,5000.0,25.7552,25.7802,25.7301,25.7552,5000.0
2005-04-25 15:00:00,30.86,30.86,30.81,30.83,7200.0,25.7552,25.7552,25.7134,25.7301,7200.0
2005-04-25 15:10:00,30.85,30.9,30.85,30.9,10000.0,25.7468,25.7885,25.7468,25.7885,10000.0
2005-04-25 15:20:00,30.9,30.93,30.9,30.93,11200.0,25.7885,25.8136,25.7885,25.8136,11200.0
2005-04-25 15:30:00,30.95,30.95,30.9,30.9,14200.0,25.8303,25.8303,25.7885,25.7885,14200.0
2005-04-25 15:40:00,30.9,30.99,30.9,30.99,13600.0,25.7885,25.8637,25.7885,25.8637,13600.0
2005-04-25 15:50:00,31.0,31.09,31.0,31.09,54800.0,25.872,25.9471,25.872,25.9471,54800.0
2005-04-26 09:30:00,30.78,30.78,30.7,30.7,7200.0,25.6884,25.6884,25.6216,25.6216,7200.0
2005-04-26 09:40:00,30.65,30.68,30.5,30.6,12200.0,25.5799,25.6049,25.4547,25.5382,12200.0
2005-04-26 09:50:00,30.63,30.9,30.63,30.9,14800.0,25.5632,25.7885,25.5632,25.7885,14800.0
2005-04-26 10:00:00,30.91,30.91,30.88,30.89,4800.0,25.7969,25.7969,25.7719,25.7802,4800.0
2005-04-26 10:10:00,30.89,30.98,30.83,30.98,12400.0,25.7802,25.8553,25.7301,25.8553,12400.0
2005-04-26 10:20:00,31.0,31.0,30.93,30.95,2400.0,25.872,25.872,25.8136,25.8303,2400.0
2005-04-26 10:30:00,30.95,30.95,30.95,30.95,1200.0,25.8303,25.8303,25.8303,25.8303,1200.0
2005-04-26 10:40:00,30.95,31.0,30.95,31.0,2600.0,25.8303,25.872,25.8303,25.872,2600.0
2005-04-26 10:50:00,31.0,31.03,30.95,30.98,8800.0,25.872,25.897,25.8303,25.8553,8800.0
2005-04-26 11:00:00,30.96,30.96,30.93,30.93,6600.0,25.8386,25.8386,25.8136,25.8136,6600.0
2005-04-26 11:10:00,30.95,30.95,30.91,30.92,16400.0,25.8303,25.8303,25.7969,25.8052,16400.0
2005-04-26 11:20:00,30.93,31.0,30.93,31.0,5400.0,25.8136,25.872,25.8136,25.872,5400.0
2005-04-26 11:30:00,30.98,30.98,30.98,30.98,200.0,25.8553,25.8553,25.8553,25.8553,200.0
2005-04-26 11:40:00,30.95,30.95,30.93,30.94,5200.0,25.8303,25.8303,25.8136,25.8219,5200.0
2005-04-26 11:50:00,30.94,30.94,30.94,30.94,0.0,25.8219,25.8219,25.8219,25.8219,0.0
2005-04-26 12:00:00,30.93,30.93,30.92,30.92,21000.0,25.8136,25.8136,25.8052,25.8052,21000.0
2005-04-26 12:10:00,30.92,30.94,30.92,30.94,4000.0,25.8052,25.8219,25.8052,25.8219,4000.0
2005-04-26 12:20:00,30.98,31.0,30.98,31.0,10200.0,25.8553,25.872,25.8553,25.872,10200.0
2005-04-26 12:30:00,31.0,31.0,30.95,30.96,22200.0,25.872,25.872,25.8303,25.8386,22200.0
2005-04-26 12:40:00,30.96,30.98,30.95,30.95,3800.0,25.8386,25.8553,25.8303,25.8303,3800.0
2005-04-26 12:50:00,30.94,30.94,30.92,30.93,6000.0,25.8219,25.8219,25.8052,25.8136,6000.0
2005-04-26 13:00:00,30.93,30.93,30.93,30.93,3000.0,25.8136,25.8136,25.8136,25.8136,3000.0
2005-04-26 13:10:00,30.93,30.93,30.91,30.92,7600.0,25.8136,25.8136,25.7969,25.8052,7600.0
2005-04-26 13:20:00,30.93,30.93,30.9,30.91,7200.0,25.8136,25.8136,25.7885,25.7969,7200.0
2005-04-26 13:30:00,30.91,30.93,30.91,30.93,2800.0,25.7969,25.8136,25.7969,25.8136,2800.0
2005-04-26 13:40:00,30.95,31.0,30.95,30.98,800.0,25.8303,25.872,25.8303,25.8553,800.0
2005-04-26 13:50:00,30.98,30.98,30.97,30.97,400.0,25.8553,25.8553,25.847,25.847,400.0
2005-04-26 14:00:00,30.93,30.95,30.93,30.95,1200.0,25.8136,25.8303,25.8136,25.8303,1200.0
2005-04-26 14:10:00,30.93,30.93,30.92,30.92,14000.0,25.8136,25.8136,25.8052,25.8052,14000.0
2005-04-26 14:20:00,30.92,30.92,30.88,30.89,4400.0,25.8052,25.8052,25.7719,25.7802,4400.0
2005-04-26 14:30:00,30.89,30.89,30.89,30.89,1600.0,25.7802,25.7802,25.7802,25.7802,1600.0
2005-04-26 14:40:00,30.88,30.9,30.88,30.9,1800.0,25.7719,25.7885,25.7719,25.7885,1800.0
2005-04-26 14:50:00,30.9,30.93,30.89,30.9,13400.0,25.7885,25.8136,25.7802,25.7885,13400.0
2005-04-26 15:00:00,30.9,30.9,30.88,30.88,600.0,25.7885,25.7885,25.7719,25.7719,600.0
2005-04-26 15:10:00,30.88,30.88,30.85,30.85,2400.0,25.7719,25.7719,25.7468,25.7468,2400.0
2005-04-26 15:20:00,30.85,30.86,30.84,30.86,9000.0,25.7468,25.7552,25.7385,25.7552,9000.0
2005-04-26 15:30:00,30.89,30.93,30.89,30.93,6200.0,25.7802,25.8136,25.7802,25.8136,6200.0
2005-04-26 15:40:00,30.93,30.93,30.92,30.92,10200.0,25.8136,25.8136,25.8052,25.8052,10200.0
2005-04-26 15:50:00,30.91,30.91,30.9,30.91,33200.0,25.7969,25.7969,25.7885,25.7969,33200.0
2005-04-27 09:30:00,30.63,30.71,30.63,30.65,6000.0,25.5632,25.63,25.5632,25.5799,6000.0
2005-04-27 09:40:00,30.7,30.7,30.63,30.65,8600.0,25.6216,25.6216,25.5632,25.5799,8600.0
2005-04-27 09:50:00,30.66,30.7,30.66,30.7,2600.0,25.5882,25.6216,25.5882,25.6216,2600.0
2005-04-27 10:00:00,30.68,30.69,30.67,30.68,3200.0,25.6049,25.6133,25.5966,25.6049,3200.0
2005-04-27 10:10:00,30.68,30.71,30.68,30.71,6400.0,25.6049,25.63,25.6049,25.63,6400.0
2005-04-27 10:20:00,30.7,30.73,30.7,30.73,2000.0,25.6216,25.6467,25.6216,25.6467,2000.0
2005-04-27 10:30:00,30.75,30.83,30.72,30.72,5000.0,25.6634,25.7301,25.6383,25.6383,5000.0
2005-04-27 10:40:00,30.7,30.7,30.7,30.7,3200.0,25.6216,25.6216,25.6216,25.6216,3200.0
2005-04-27 10:50:00,30.7,30.72,30.7,30.72,1000.0,25.6216,25.6383,25.6216,25.6383,1000.0
2005-04-27 11:00:00,30.72,30.74,30.72,30.73,3600.0,25.6383,25.655,25.6383,25.6467,3600.0
2005-04-27 11:10:00,30.71,30.74,30.7,30.74,10000.0,25.63,25.655,25.6216,25.655,10000.0
2005-04-27 11:20:00,30.74,30.78,30.74,30.78,3000.0,25.655,25.6884,25.655,25.6884,3000.0
2005-04-27 11:30:00,30.8,30.81,30.8,30.81,800.0,25.7051,25.7134,25.7051,25.7134,800.0
2005-04-27 11:40:00,30.81,30.81,30.78,30.78,2600.0,25.7134,25.7134,25.6884,25.6884,2600.0
2005-04-27 11:50:00,30.78,30.81,30.78,30.81,2800.0,25.6884,25.7134,25.6884,25.7134,2800.0
2005-04-27 12:00:00,30.85,31.02,30.85,31.02,8000.0,25.7468,25.8887,25.7468,25.8887,8000.0
2005-04-27 12:10:00,31.0,31.0,31.0,31.0,1200.0,25.872,25.872,25.872,25.872,1200.0
2005-04-27 12:20:00,31.0,31.0,31.0,31.0,600.0,25.872,25.872,25.872,25.872,600.0
2005-04-27 12:30:00,31.0,31.0,30.99,30.99,800.0,25.872,25.872,25.8637,25.8637,800.0
2005-04-27 12:40:00,30.99,30.99,30.99,30.99,8600.0,25.8637,25.8637,25.8637,25.8637,8600.0
2005-04-27 12:50:00,30.99,31.0,30.99,31.0,13000.0,25.8637,25.872,25.8637,25.872,13000.0
2005-04-27 13:00:00,30.99,31.08,30.99,31.08,3400.0,25.8637,25.9388,25.8637,25.9388,3400.0
2005-04-27 13:10:00,31.1,31.13,31.1,31.13,6800.0,25.9555,25.9805,25.9555,25.9805,6800.0
2005-04-27 13:20:00,31.1,31.1,31.08,31.08,1200.0,25.9555,25.9555,25.9388,25.9388,1200.0
2005-04-27 13:30:00,31.08,31.08,31.08,31.08,800.0,25.9388,25.9388,25.9388,25.9388,800.0
2005-04-27 13:40:00,31.08,31.13,31.06,31.06,8200.0,25.9388,25.9805,25.9221,25.9221,8200.0
2005-04-27 13:50:00,31.12,31.13,31.12,31.13,600.0,25.9722,25.9805,25.9722,25.9805,600.0
2005-04-27 14:00:00,31.13,31.14,31.11,31.11,3600.0,25.9805,25.9888,25.9638,25.9638,3600.0
2005-04-27 14:10:00,31.12,31.12,31.12,31.12,3400.0,25.9722,25.9722,25.9722,25.9722,3400.0
2005-04-27 14:20:00,31.11,31.11,31.08,31.1,6400.0,25.9638,25.9638,25.9388,25.9555,6400.0
2005-04-27 14:30:00,31.1,31.13,31.08,31.13,5600.0,25.9555,25.9805,25.9388,25.9805,5600.0
2005-04-27 14:40:00,31.13,31.13,31.13,31.13,6200.0,25.9805,25.9805,25.9805,25.9805,6200.0
2005-04-27 14:50:00,31.13,31.17,31.13,31.15,2600.0,25.9805,26.0139,25.9805,25.9972,2600.0
2005-04-27 15:00:00,31.17,31.27,31.17,31.27,10800.0,26.0139,26.0973,26.0139,26.0973,10800.0
2005-04-27 15:10:00,31.25,31.25,31.15,31.15,6400.0,26.0806,26.0806,25.9972,25.9972,6400.0
2005-04-27 15:20:00,31.15,31.16,31.15,31.16,8200.0,25.9972,26.0055,25.9972,26.0055,8200.0
2005-04-27 15:30:00,31.16,31.16,31.07,31.13,31200.0,26.0055,26.0055,25.9304,25.9805,31200.0
2005-04-27 15:40:00,31.13,31.18,31.1,31.1,24200.0,25.9805,26.0222,25.9555,25.9555,24200.0
2005-04-27 15:50:00,31.11,31.11,31.1,31.11,18600.0,25.9638,25.9638,25.9555,25.9638,18600.0
2005-04-28 09:30:00,30.78,30.83,30.78,30.78,16400.0,25.6884,25.7301,25.6884,25.6884,16400.0
2005-04-28 09:40:00,30.83,30.88,30.83,30.88,1000.0,25.7301,25.7719,25.7301,25.7719,1000.0
2005-04-28 09:50:00,30.84,30.85,30.8,30.8,8600.0,25.7385,25.7468,25.7051,25.7051,8600.0
2005-04-28 10:00:00,30.81,30.88,30.81,30.85,3600.0,25.7134,25.7719,25.7134,25.7468,3600.0
2005-04-28 10:10:00,30.86,30.92,30.86,30.92,3600.0,25.7552,25.8052,25.7552,25.8052,3600.0
2005-04-28 10:20:00,30.92,30.92,30.89,30.92,4400.0,25.8052,25.8052,25.7802,25.8052,4400.0
2005-04-28 10:30:00,30.92,30.96,30.92,30.95,18800.0,25.8052,25.8386,25.8052,25.8303,18800.0
2005-04-28 10:40:00,30.95,30.95,30.95,30.95,2400.0,25.8303,25.8303,25.8303,25.8303,2400.0
2005-04-28 10:50:00,30.95,30.95,30.92,30.92,800.0,25.8303,25.8303,25.8052,25.8052,800.0
2005-04-28 11:00:00,30.92,30.92,30.92,30.92,600.0,25.8052,25.8052,25.8052,25.8052,600.0
2005-04-28 11:10:00,30.92,30.93,30.89,30.89,1000.0,25.8052,25.8136,25.7802,25.7802,1000.0
2005-04-28 11:20:00,30.9,30.9,30.9,30.9,1000.0,25.7885,25.7885,25.7885,25.7885,1000.0
2005-04-28 11:30:00,30.9,30.93,30.89,30.89,3400.0,25.7885,25.8136,25.7802,25.7802,3400.0
2005-04-28 11:40:00,30.9,30.92,30.89,30.92,8600.0,25.7885,25.8052,25.7802,25.8052,8600.0
2005-04-28 11:50:00,30.92,30.92,30.91,30.91,800.0,25.8052,25.8052,25.7969,25.7969,800.0
2005-04-28 12:00:00,30.91,30.91,30.91,30.91,0.0,25.7969,25.7969,25.7969,25.7969,0.0
2005-04-28 12:10:00,30.93,30.93,30.9,30.91,1200.0,25.8136,25.8136,25.7885,25.7969,1200.0
2005-04-28 12:20:00,30.91,30.92,30.91,30.92,1200.0,25.7969,25.8052,25.7969,25.8052,1200.0
2005-04-28 12:30:00,30.93,30.93,30.93,30.93,400.0,25.8136,25.8136,25.8136,25.8136,400.0
2005-04-28 12:40:00,30.93,30.93,30.92,30.92,1600.0,25.8136,25.8136,25.8052,25.8052,1600.0
2005-04-28 12:50:00,30.92,30.96,30.92,30.95,1800.0,25.8052,25.8386,25.8052,25.8303,1800.0
2005-04-28 13:00:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-04-28 13:10:00,30.96,31.1,30.95,31.1,15200.0,25.8386,25.9555,25.8303,25.9555,15200.0
2005-04-28 13:20:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-04-28 13:30:00,31.08,31.08,31.04,31.05,5400.0,25.9388,25.9388,25.9054,25.9137,5400.0
2005-04-28 13:40:00,31.05,31.05,31.05,31.05,0.0,25.9137,25.9137,25.9137,25.9137,0.0
2005-04-28 13:50:00,31.06,31.11,31.06,31.1,8800.0,25.9221,25.9638,25.9221,25.9555,8800.0
2005-04-28 14:00:00,31.11,31.16,31.11,31.13,8400.0,25.9638,26.0055,25.9638,25.9805,8400.0
2005-04-28 14:10:00,31.13,31.13,31.12,31.13,3000.0,25.9805,25.9805,25.9722,25.9805,3000.0
2005-04-28 14:20:00,31.08,31.08,31.02,31.02,2200.0,25.9388,25.9388,25.8887,25.8887,2200.0
2005-04-28 14:30:00,31.0,31.02,31.0,31.02,2000.0,25.872,25.8887,25.872,25.8887,2000.0
2005-04-28 14:40:00,31.04,31.05,31.04,31.05,7000.0,25.9054,25.9137,25.9054,25.9137,7000.0
2005-04-28 14:50:00,31.05,31.06,31.05,31.06,9600.0,25.9137,25.9221,25.9137,25.9221,9600.0
2005-04-28 15:00:00,31.08,31.14,31.08,31.12,18400.0,25.9388,25.9888,25.9388,25.9722,18400.0
2005-04-28 15:10:00,31.11,31.11,31.11,31.11,6600.0,25.9638,25.9638,25.9638,25.9638,6600.0
2005-04-28 15:20:00,31.11,31.13,31.11,31.13,9600.0,25.9638,25.9805,25.9638,25.9805,9600.0
2005-04-28 15:30:00,31.12,31.13,31.12,31.13,3600.0,25.9722,25.9805,25.9722,25.9805,3600.0
2005-04-28 15:40:00,31.13,31.14,31.13,31.13,12200.0,25.9805,25.9888,25.9805,25.9805,12200.0
2005-04-28 15:50:00,31.13,31.13,31.1,31.11,15200.0,25.9805,25.9805,25.9555,25.9638,15200.0
2005-04-29 09:30:00,31.1,31.1,30.96,30.96,9600.0,25.9555,25.9555,25.8386,25.8386,9600.0
2005-04-29 09:40:00,30.95,30.95,30.83,30.86,7400.0,25.8303,25.8303,25.7301,25.7552,7400.0
2005-04-29 09:50:00,30.85,30.89,30.85,30.88,4200.0,25.7468,25.7802,25.7468,25.7719,4200.0
2005-04-29 10:00:00,30.89,30.89,30.85,30.86,9400.0,25.7802,25.7802,25.7468,25.7552,9400.0
2005-04-29 10:10:00,30.9,30.91,30.88,30.88,2600.0,25.7885,25.7969,25.7719,25.7719,2600.0
2005-04-29 10:20:00,30.88,30.88,30.85,30.86,6400.0,25.7719,25.7719,25.7468,25.7552,6400.0
2005-04-29 10:30:00,30.86,30.87,30.78,30.78,24800.0,25.7552,25.7635,25.6884,25.6884,24800.0
2005-04-29 10:40:00,30.78,30.8,30.66,30.66,12000.0,25.6884,25.7051,25.5882,25.5882,12000.0
2005-04-29 10:50:00,30.65,30.69,30.57,30.69,7000.0,25.5799,25.6133,25.5131,25.6133,7000.0
2005-04-29 11:00:00,30.69,30.79,30.69,30.79,12800.0,25.6133,25.6967,25.6133,25.6967,12800.0
2005-04-29 11:10:00,30.76,30.76,30.75,30.75,10000.0,25.6717,25.6717,25.6634,25.6634,10000.0
2005-04-29 11:20:00,30.75,30.78,30.75,30.76,6400.0,25.6634,25.6884,25.6634,25.6717,6400.0
2005-04-29 11:30:00,30.77,30.77,30.75,30.75,4200.0,25.68,25.68,25.6634,25.6634,4200.0
2005-04-29 11:40:00,30.75,30.78,30.75,30.78,6600.0,25.6634,25.6884,25.6634,25.6884,6600.0
2005-04-29 11:50:00,30.78,30.78,30.78,30.78,3400.0,25.6884,25.6884,25.6884,25.6884,3400.0
2005-04-29 12:00:00,30.78,30.78,30.78,30.78,8800.0,25.6884,25.6884,25.6884,25.6884,8800.0
2005-04-29 12:10:00,30.8,30.82,30.8,30.81,6200.0,25.7051,25.7218,25.7051,25.7134,6200.0
2005-04-29 12:20:00,30.81,30.83,30.8,30.8,2800.0,25.7134,25.7301,25.7051,25.7051,2800.0
2005-04-29 12:30:00,30.82,30.83,30.81,30.83,1200.0,25.7218,25.7301,25.7134,25.7301,1200.0
2005-04-29 12:40:00,30.84,30.84,30.84,30.84,400.0,25.7385,25.7385,25.7385,25.7385,400.0
2005-04-29 12:50:00,30.84,30.85,30.83,30.84,9800.0,25.7385,25.7468,25.7301,25.7385,9800.0
2005-04-29 13:00:00,30.8,30.82,30.8,30.82,3000.0,25.7051,25.7218,25.7051,25.7218,3000.0
2005-04-29 13:10:00,30.86,30.93,30.84,30.88,2600.0,25.7552,25.8136,25.7385,25.7719,2600.0
2005-04-29 13:20:00,30.86,30.86,30.82,30.82,2800.0,25.7552,25.7552,25.7218,25.7218,2800.0
2005-04-29 13:30:00,30.81,30.81,30.81,30.81,400.0,25.7134,25.7134,25.7134,25.7134,400.0
2005-04-29 13:40:00,30.8,30.88,30.79,30.88,1400.0,25.7051,25.7719,25.6967,25.7719,1400.0
2005-04-29 13:50:00,30.86,30.86,30.85,30.85,800.0,25.7552,25.7552,25.7468,25.7468,800.0
2005-04-29 14:00:00,30.87,30.88,30.85,30.86,1800.0,25.7635,25.7719,25.7468,25.7552,1800.0
2005-04-29 14:10:00,30.86,30.86,30.81,30.81,5200.0,25.7552,25.7552,25.7134,25.7134,5200.0
2005-04-29 14:20:00,30.8,30.85,30.8,30.85,4800.0,25.7051,25.7468,25.7051,25.7468,4800.0
2005-04-29 14:30:00,30.85,30.91,30.85,30.91,11200.0,25.7468,25.7969,25.7468,25.7969,11200.0
2005-04-29 14:40:00,30.92,30.92,30.87,30.89,2800.0,25.8052,25.8052,25.7635,25.7802,2800.0
2005-04-29 14:50:00,30.9,30.9,30.86,30.86,13800.0,25.7885,25.7885,25.7552,25.7552,13800.0
2005-04-29 15:00:00,30.86,30.9,30.85,30.9,18400.0,25.7552,25.7885,25.7468,25.7885,18400.0
2005-04-29 15:10:00,30.9,30.94,30.9,30.93,6400.0,25.7885,25.8219,25.7885,25.8136,6400.0
2005-04-29 15:20:00,30.93,30.93,30.88,30.92,10000.0,25.8136,25.8136,25.7719,25.8052,10000.0
2005-04-29 15:30:00,30.92,30.94,30.91,30.94,11000.0,25.8052,25.8219,25.7969,25.8219,11000.0
2005-04-29 15:40:00,30.95,30.99,30.93,30.98,7200.0,25.8303,25.8637,25.8136,25.8553,7200.0
2005-04-29 15:50:00,30.98,31.05,30.98,31.05,8600.0,25.8553,25.9137,25.8553,25.9137,8600.0
2005-05-02 09:30:00,31.15,31.49,31.15,31.49,19000.0,25.9972,26.2809,25.9972,26.2809,19000.0
2005-05-02 09:40:00,31.49,31.49,31.47,31.48,11200.0,26.2809,26.2809,26.2643,26.2726,11200.0
2005-05-02 09:50:00,31.48,31.48,31.4,31.4,11400.0,26.2726,26.2726,26.2058,26.2058,11400.0
2005-05-02 10:00:00,31.42,31.42,31.33,31.38,7400.0,26.2225,26.2225,26.1474,26.1891,7400.0
2005-05-02 10:10:00,31.3,31.31,31.25,31.25,2400.0,26.1224,26.1307,26.0806,26.0806,2400.0
2005-05-02 10:20:00,31.28,31.29,31.2,31.21,5400.0,26.1057,26.114,26.0389,26.0473,5400.0
2005-05-02 10:30:00,31.21,31.21,31.18,31.18,3600.0,26.0473,26.0473,26.0222,26.0222,3600.0
2005-05-02 10:40:00,31.18,31.3,31.18,31.3,4600.0,26.0222,26.1224,26.0222,26.1224,4600.0
2005-05-02 10:50:00,31.28,31.28,31.17,31.17,5400.0,26.1057,26.1057,26.0139,26.0139,5400.0
2005-05-02 11:00:00,31.15,31.16,31.13,31.13,3400.0,25.9972,26.0055,25.9805,25.9805,3400.0
2005-05-02 11:10:00,31.13,31.16,31.13,31.15,6800.0,25.9805,26.0055,25.9805,25.9972,6800.0
2005-05-02 11:20:00,31.15,31.15,31.08,31.14,11200.0,25.9972,25.9972,25.9388,25.9888,11200.0
2005-05-02 11:30:00,31.15,31.2,31.13,31.17,4800.0,25.9972,26.0389,25.9805,26.0139,4800.0
2005-05-02 11:40:00,31.15,31.17,31.15,31.17,4000.0,25.9972,26.0139,25.9972,26.0139,4000.0
2005-05-02 11:50:00,31.16,31.18,31.16,31.18,2000.0,26.0055,26.0222,26.0055,26.0222,2000.0
2005-05-02 12:00:00,31.18,31.18,31.16,31.17,4400.0,26.0222,26.0222,26.0055,26.0139,4400.0
2005-05-02 12:10:00,31.17,31.24,31.17,31.24,3800.0,26.0139,26.0723,26.0139,26.0723,3800.0
2005-05-02 12:20:00,31.25,31.28,31.25,31.25,29400.0,26.0806,26.1057,26.0806,26.0806,29400.0
2005-05-02 12:30:00,31.24,31.26,31.24,31.26,3800.0,26.0723,26.089,26.0723,26.089,3800.0
2005-05-02 12:40:00,31.25,31.27,31.24,31.25,29200.0,26.0806,26.0973,26.0723,26.0806,29200.0
2005-05-02 12:50:00,31.23,31.25,31.22,31.23,5000.0,26.064,26.0806,26.0556,26.064,5000.0
2005-05-02 13:00:00,31.23,31.28,31.23,31.25,14800.0,26.064,26.1057,26.064,26.0806,14800.0
2005-05-02 13:10:00,31.25,31.25,31.22,31.23,3200.0,26.0806,26.0806,26.0556,26.064,3200.0
2005-05-02 13:20:00,31.23,31.25,31.23,31.24,4000.0,26.064,26.0806,26.064,26.0723,4000.0
2005-05-02 13:30:00,31.24,31.25,31.2,31.21,9000.0,26.0723,26.0806,26.0389,26.0473,9000.0
2005-05-02 13:40:00,31.22,31.28,31.21,31.23,10800.0,26.0556,26.1057,26.0473,26.064,10800.0
2005-05-02 13:50:00,31.23,31.25,31.23,31.23,7200.0,26.064,26.0806,26.064,26.064,7200.0
2005-05-02 14:00:00,31.24,31.25,31.23,31.23,19800.0,26.0723,26.0806,26.064,26.064,19800.0
2005-05-02 14:10:00,31.23,31.23,31.18,31.19,23400.0,26.064,26.064,26.0222,26.0306,23400.0
2005-05-02 14:20:00,31.2,31.21,31.2,31.2,4200.0,26.0389,26.0473,26.0389,26.0389,4200.0
2005-05-02 14:30:00,31.2,31.2,31.13,31.16,19800.0,26.0389,26.0389,25.9805,26.0055,19800.0
2005-05-02 14:40:00,31.17,31.28,31.16,31.28,11000.0,26.0139,26.1057,26.0055,26.1057,11000.0
2005-05-02 14:50:00,31.28,31.28,31.27,31.28,2600.0,26.1057,26.1057,26.0973,26.1057,2600.0
2005-05-02 15:00:00,31.28,31.28,31.27,31.28,3600.0,26.1057,26.1057,26.0973,26.1057,3600.0
2005-05-02 15:10:00,31.29,31.33,31.29,31.33,6800.0,26.114,26.1474,26.114,26.1474,6800.0
2005-05-02 15:20:00,31.33,31.38,31.29,31.29,12800.0,26.1474,26.1891,26.114,26.114,12800.0
2005-05-02 15:30:00,31.29,31.33,31.29,31.32,14800.0,26.114,26.1474,26.114,26.1391,14800.0
2005-05-02 15:40:00,31.3,31.35,31.22,31.29,18000.0,26.1224,26.1641,26.0556,26.114,18000.0
2005-05-02 15:50:00,31.28,31.36,31.25,31.29,35000.0,26.1057,26.1725,26.0806,26.114,35000.0
2005-05-03 09:30:00,30.94,30.95,30.84,30.91,26800.0,25.8219,25.8303,25.7385,25.7969,26800.0
2005-05-03 09:40:00,30.91,30.92,30.9,30.91,20600.0,25.7969,25.8052,25.7885,25.7969,20600.0
2005-05-03 09:50:00,30.91,30.94,30.89,30.89,7400.0,25.7969,25.8219,25.7802,25.7802,7400.0
2005-05-03 10:00:00,30.88,30.91,30.88,30.91,9400.0,25.7719,25.7969,25.7719,25.7969,9400.0
2005-05-03 10:10:00,30.89,30.91,30.88,30.91,5800.0,25.7802,25.7969,25.7719,25.7969,5800.0
2005-05-03 10:20:00,30.91,30.95,30.9,30.93,14600.0,25.7969,25.8303,25.7885,25.8136,14600.0
2005-05-03 10:30:00,30.93,30.98,30.93,30.93,14600.0,25.8136,25.8553,25.8136,25.8136,14600.0
2005-05-03 10:40:00,30.93,30.93,30.91,30.93,9200.0,25.8136,25.8136,25.7969,25.8136,9200.0
2005-05-03 10:50:00,30.93,30.97,30.92,30.94,10000.0,25.8136,25.847,25.8052,25.8219,10000.0
2005-05-03 11:00:00,30.95,31.08,30.95,31.07,11800.0,25.8303,25.9388,25.8303,25.9304,11800.0
2005-05-03 11:10:00,31.06,31.06,31.0,31.02,9200.0,25.9221,25.9221,25.872,25.8887,9200.0
2005-05-03 11:20:00,31.01,31.02,31.01,31.01,3800.0,25.8803,25.8887,25.8803,25.8803,3800.0
2005-05-03 11:30:00,31.0,31.01,30.96,30.96,13200.0,25.872,25.8803,25.8386,25.8386,13200.0
2005-05-03 11:40:00,30.96,31.02,30.96,31.02,15000.0,25.8386,25.8887,25.8386,25.8887,15000.0
2005-05-03 11:50:00,31.02,31.08,31.0,31.02,25600.0,25.8887,25.9388,25.872,25.8887,25600.0
2005-05-03 12:00:00,31.0,31.0,30.99,30.99,2200.0,25.872,25.872,25.8637,25.8637,2200.0
2005-05-03 12:10:00,30.99,30.99,30.98,30.98,5800.0,25.8637,25.8637,25.8553,25.8553,5800.0
2005-05-03 12:20:00,30.99,31.0,30.98,31.0,80800.0,25.8637,25.872,25.8553,25.872,80800.0
2005-05-03 12:30:00,30.99,31.0,30.99,30.99,43400.0,25.8637,25.872,25.8637,25.8637,43400.0
2005-05-03 12:40:00,30.99,30.99,30.96,30.98,7200.0,25.8637,25.8637,25.8386,25.8553,7200.0
2005-05-03 12:50:00,30.98,30.98,30.9,30.9,7000.0,25.8553,25.8553,25.7885,25.7885,7000.0
2005-05-03 13:00:00,30.9,30.91,30.85,30.85,10400.0,25.7885,25.7969,25.7468,25.7468,10400.0
2005-05-03 13:10:00,30.83,30.83,30.78,30.79,8600.0,25.7301,25.7301,25.6884,25.6967,8600.0
2005-05-03 13:20:00,30.78,30.78,30.74,30.75,7400.0,25.6884,25.6884,25.655,25.6634,7400.0
2005-05-03 13:30:00,30.79,30.79,30.72,30.72,14000.0,25.6967,25.6967,25.6383,25.6383,14000.0
2005-05-03 13:40:00,30.72,30.83,30.72,30.8,6200.0,25.6383,25.7301,25.6383,25.7051,6200.0
2005-05-03 13:50:00,30.8,30.87,30.79,30.85,7000.0,25.7051,25.7635,25.6967,25.7468,7000.0
2005-05-03 14:00:00,30.85,30.86,30.82,30.86,1000.0,25.7468,25.7552,25.7218,25.7552,1000.0
2005-05-03 14:10:00,30.82,30.84,30.78,30.78,1400.0,25.7218,25.7385,25.6884,25.6884,1400.0
2005-05-03 14:20:00,30.78,30.8,30.7,30.8,7800.0,25.6884,25.7051,25.6216,25.7051,7800.0
2005-05-03 14:30:00,30.8,30.89,30.67,30.89,14800.0,25.7051,25.7802,25.5966,25.7802,14800.0
2005-05-03 14:40:00,30.9,30.9,30.86,30.88,7600.0,25.7885,25.7885,25.7552,25.7719,7600.0
2005-05-03 14:50:00,30.86,30.89,30.86,30.89,4800.0,25.7552,25.7802,25.7552,25.7802,4800.0
2005-05-03 15:00:00,30.86,30.86,30.75,30.75,4600.0,25.7552,25.7552,25.6634,25.6634,4600.0
2005-05-03 15:10:00,30.75,30.76,30.75,30.76,17200.0,25.6634,25.6717,25.6634,25.6717,17200.0
2005-05-03 15:20:00,30.77,30.85,30.77,30.85,16800.0,25.68,25.7468,25.68,25.7468,16800.0
2005-05-03 15:30:00,30.85,30.98,30.85,30.98,24400.0,25.7468,25.8553,25.7468,25.8553,24400.0
2005-05-03 15:40:00,30.98,30.98,30.93,30.97,42000.0,25.8553,25.8553,25.8136,25.847,42000.0
2005-05-03 15:50:00,30.96,30.99,30.95,30.99,66800.0,25.8386,25.8637,25.8303,25.8637,66800.0
2005-05-04 09:30:00,31.03,31.05,30.99,31.05,9800.0,25.897,25.9137,25.8637,25.9137,9800.0
2005-05-04 09:40:00,31.05,31.08,31.04,31.06,5400.0,25.9137,25.9388,25.9054,25.9221,5400.0
2005-05-04 09:50:00,31.02,31.02,30.97,30.98,4200.0,25.8887,25.8887,25.847,25.8553,4200.0
2005-05-04 10:00:00,30.98,31.0,30.96,30.99,7800.0,25.8553,25.872,25.8386,25.8637,7800.0
2005-05-04 10:10:00,30.99,30.99,30.95,30.96,3200.0,25.8637,25.8637,25.8303,25.8386,3200.0
2005-05-04 10:20:00,30.96,30.99,30.85,30.93,36400.0,25.8386,25.8637,25.7468,25.8136,36400.0
2005-05-04 10:30:00,30.93,30.96,30.93,30.95,16000.0,25.8136,25.8386,25.8136,25.8303,16000.0
2005-05-04 10:40:00,30.93,30.93,30.9,30.91,2000.0,25.8136,25.8136,25.7885,25.7969,2000.0
2005-05-04 10:50:00,30.91,30.91,30.83,30.89,2400.0,25.7969,25.7969,25.7301,25.7802,2400.0
2005-05-04 11:00:00,30.88,30.88,30.85,30.85,2800.0,25.7719,25.7719,25.7468,25.7468,2800.0
2005-05-04 11:10:00,30.85,30.91,30.85,30.91,5600.0,25.7468,25.7969,25.7468,25.7969,5600.0
2005-05-04 11:20:00,30.9,30.9,30.9,30.9,5600.0,25.7885,25.7885,25.7885,25.7885,5600.0
2005-05-04 11:30:00,30.9,30.93,30.9,30.9,6800.0,25.7885,25.8136,25.7885,25.7885,6800.0
2005-05-04 11:40:00,30.9,30.93,30.9,30.92,19800.0,25.7885,25.8136,25.7885,25.8052,19800.0
2005-05-04 11:50:00,30.91,30.93,30.9,30.93,5800.0,25.7969,25.8136,25.7885,25.8136,5800.0
2005-05-04 12:00:00,30.93,30.93,30.88,30.89,9400.0,25.8136,25.8136,25.7719,25.7802,9400.0
2005-05-04 12:10:00,30.9,30.93,30.9,30.91,7000.0,25.7885,25.8136,25.7885,25.7969,7000.0
2005-05-04 12:20:00,30.92,30.95,30.9,30.9,4200.0,25.8052,25.8303,25.7885,25.7885,4200.0
2005-05-04 12:30:00,30.91,30.95,30.91,30.93,5800.0,25.7969,25.8303,25.7969,25.8136,5800.0
2005-05-04 12:40:00,30.94,30.94,30.94,30.94,800.0,25.8219,25.8219,25.8219,25.8219,800.0
2005-05-04 12:50:00,30.93,30.93,30.93,30.93,3600.0,25.8136,25.8136,25.8136,25.8136,3600.0
2005-05-04 13:00:00,30.93,30.93,30.93,30.93,2000.0,25.8136,25.8136,25.8136,25.8136,2000.0
2005-05-04 13:10:00,30.93,30.95,30.92,30.92,12000.0,25.8136,25.8303,25.8052,25.8052,12000.0
2005-05-04 13:20:00,30.92,30.99,30.92,30.98,15800.0,25.8052,25.8637,25.8052,25.8553,15800.0
2005-05-04 13:30:00,30.96,30.99,30.96,30.98,14200.0,25.8386,25.8637,25.8386,25.8553,14200.0
2005-05-04 13:40:00,30.98,31.03,30.98,31.0,12800.0,25.8553,25.897,25.8553,25.872,12800.0
2005-05-04 13:50:00,31.0,31.06,31.0,31.06,12000.0,25.872,25.9221,25.872,25.9221,12000.0
2005-05-04 14:00:00,31.06,31.06,31.0,31.03,18200.0,25.9221,25.9221,25.872,25.897,18200.0
2005-05-04 14:10:00,31.03,31.08,31.02,31.07,25000.0,25.897,25.9388,25.8887,25.9304,25000.0
2005-05-04 14:20:00,31.06,31.06,31.03,31.04,5800.0,25.9221,25.9221,25.897,25.9054,5800.0
2005-05-04 14:30:00,31.07,31.21,31.07,31.2,16600.0,25.9304,26.0473,25.9304,26.0389,16600.0
2005-05-04 14:40:00,31.21,31.21,31.18,31.18,6200.0,26.0473,26.0473,26.0222,26.0222,6200.0
2005-05-04 14:50:00,31.2,31.26,31.2,31.26,4600.0,26.0389,26.089,26.0389,26.089,4600.0
2005-05-04 15:00:00,31.27,31.36,31.27,31.36,20600.0,26.0973,26.1725,26.0973,26.1725,20600.0
2005-05-04 15:10:00,31.35,31.5,31.35,31.47,11800.0,26.1641,26.2893,26.1641,26.2643,11800.0
2005-05-04 15:20:00,31.5,31.5,31.39,31.5,72000.0,26.2893,26.2893,26.1975,26.2893,72000.0
2005-05-04 15:30:00,31.5,31.5,31.42,31.42,14000.0,26.2893,26.2893,26.2225,26.2225,14000.0
2005-05-04 15:40:00,31.43,31.48,31.43,31.48,19400.0,26.2309,26.2726,26.2309,26.2726,19400.0
2005-05-04 15:50:00,31.48,31.5,31.38,31.43,10000.0,26.2726,26.2893,26.1891,26.2309,10000.0
2005-05-05 09:30:00,31.43,31.43,31.29,31.29,10400.0,26.2309,26.2309,26.114,26.114,10400.0
2005-05-05 09:40:00,31.29,31.43,31.23,31.23,8000.0,26.114,26.2309,26.064,26.064,8000.0
2005-05-05 09:50:00,31.22,31.32,31.22,31.3,1600.0,26.0556,26.1391,26.0556,26.1224,1600.0
2005-05-05 10:00:00,31.3,31.36,31.27,31.27,6600.0,26.1224,26.1725,26.0973,26.0973,6600.0
2005-05-05 10:10:00,31.3,31.3,31.26,31.3,5000.0,26.1224,26.1224,26.089,26.1224,5000.0
2005-05-05 10:20:00,31.36,31.55,31.36,31.5,12000.0,26.1725,26.331,26.1725,26.2893,12000.0
2005-05-05 10:30:00,31.53,31.64,31.51,31.62,7000.0,26.3143,26.4061,26.2976,26.3894,7000.0
2005-05-05 10:40:00,31.62,31.62,31.52,31.53,33200.0,26.3894,26.3894,26.306,26.3143,33200.0
2005-05-05 10:50:00,31.5,31.58,31.48,31.55,84200.0,26.2893,26.3561,26.2726,26.331,84200.0
2005-05-05 11:00:00,31.58,31.61,31.54,31.59,4600.0,26.3561,26.3811,26.3227,26.3644,4600.0
2005-05-05 11:10:00,31.6,31.68,31.6,31.64,3600.0,26.3728,26.4395,26.3728,26.4061,3600.0
2005-05-05 11:20:00,31.65,31.67,31.65,31.65,2600.0,26.4145,26.4312,26.4145,26.4145,2600.0
2005-05-05 11:30:00,31.65,31.66,31.64,31.64,4800.0,26.4145,26.4228,26.4061,26.4061,4800.0
2005-05-05 11:40:00,31.65,31.65,31.65,31.65,800.0,26.4145,26.4145,26.4145,26.4145,800.0
2005-05-05 11:50:00,31.64,31.64,31.55,31.59,2200.0,26.4061,26.4061,26.331,26.3644,2200.0
2005-05-05 12:00:00,31.6,31.61,31.6,31.61,400.0,26.3728,26.3811,26.3728,26.3811,400.0
2005-05-05 12:10:00,31.61,31.61,31.6,31.6,800.0,26.3811,26.3811,26.3728,26.3728,800.0
2005-05-05 12:20:00,31.6,31.63,31.56,31.56,12200.0,26.3728,26.3978,26.3394,26.3394,12200.0
2005-05-05 12:30:00,31.56,31.62,31.55,31.62,19200.0,26.3394,26.3894,26.331,26.3894,19200.0
2005-05-05 12:40:00,31.61,31.61,31.59,31.59,3000.0,26.3811,26.3811,26.3644,26.3644,3000.0
2005-05-05 12:50:00,31.55,31.55,31.48,31.48,10000.0,26.331,26.331,26.2726,26.2726,10000.0
2005-05-05 13:00:00,31.48,31.54,31.48,31.54,6000.0,26.2726,26.3227,26.2726,26.3227,6000.0
2005-05-05 13:10:00,31.54,31.6,31.54,31.6,10800.0,26.3227,26.3728,26.3227,26.3728,10800.0
2005-05-05 13:20:00,31.6,31.6,31.55,31.6,15400.0,26.3728,26.3728,26.331,26.3728,15400.0
2005-05-05 13:30:00,31.6,31.79,31.6,31.73,33200.0,26.3728,26.5313,26.3728,26.4812,33200.0
2005-05-05 13:40:00,31.61,31.71,31.61,31.71,2200.0,26.3811,26.4646,26.3811,26.4646,2200.0
2005-05-05 13:50:00,31.68,31.68,31.61,31.61,1400.0,26.4395,26.4395,26.3811,26.3811,1400.0
2005-05-05 14:00:00,31.61,31.64,31.58,31.64,13400.0,26.3811,26.4061,26.3561,26.4061,13400.0
2005-05-05 14:10:00,31.64,31.64,31.61,31.61,4000.0,26.4061,26.4061,26.3811,26.3811,4000.0
2005-05-05 14:20:00,31.64,31.64,31.6,31.6,2600.0,26.4061,26.4061,26.3728,26.3728,2600.0
2005-05-05 14:30:00,31.49,31.61,31.49,31.61,4400.0,26.2809,26.3811,26.2809,26.3811,4400.0
2005-05-05 14:40:00,31.61,31.61,31.57,31.6,4000.0,26.3811,26.3811,26.3477,26.3728,4000.0
2005-05-05 14:50:00,31.6,31.61,31.57,31.57,1600.0,26.3728,26.3811,26.3477,26.3477,1600.0
2005-05-05 15:00:00,31.55,31.64,31.54,31.64,5600.0,26.331,26.4061,26.3227,26.4061,5600.0
2005-05-05 15:10:00,31.65,31.73,31.63,31.65,49000.0,26.4145,26.4812,26.3978,26.4145,49000.0
2005-05-05 15:20:00,31.66,31.75,31.65,31.65,22600.0,26.4228,26.4979,26.4145,26.4145,22600.0
2005-05-05 15:30:00,31.66,31.7,31.6,31.6,48200.0,26.4228,26.4562,26.3728,26.3728,48200.0
2005-05-05 15:40:00,31.59,31.6,31.38,31.41,43200.0,26.3644,26.3728,26.1891,26.2142,43200.0
2005-05-05 15:50:00,31.44,31.52,31.44,31.51,66200.0,26.2392,26.306,26.2392,26.2976,66200.0
2005-05-06 09:30:00,30.88,30.88,30.78,30.81,43400.0,25.7719,25.7719,25.6884,25.7134,43400.0
2005-05-06 09:40:00,30.78,30.95,30.4,30.95,191200.0,25.6884,25.8303,25.3713,25.8303,191200.0
2005-05-06 09:50:00,30.93,31.03,30.67,30.67,75800.0,25.8136,25.897,25.5966,25.5966,75800.0
2005-05-06 10:00:00,30.67,30.67,30.36,30.47,66200.0,25.5966,25.5966,25.3379,25.4297,66200.0
2005-05-06 10:10:00,30.45,30.45,30.25,30.28,56200.0,25.413,25.413,25.2461,25.2711,56200.0
2005-05-06 10:20:00,30.25,30.45,30.18,30.3,40000.0,25.2461,25.413,25.1876,25.2878,40000.0
2005-05-06 10:30:00,30.35,30.5,30.33,30.43,18800.0,25.3295,25.4547,25.3128,25.3963,18800.0
2005-05-06 10:40:00,30.43,30.49,30.28,30.49,29800.0,25.3963,25.4464,25.2711,25.4464,29800.0
2005-05-06 10:50:00,30.49,30.49,30.4,30.41,17000.0,25.4464,25.4464,25.3713,25.3796,17000.0
2005-05-06 11:00:00,30.41,30.45,30.4,30.43,36800.0,25.3796,25.413,25.3713,25.3963,36800.0
2005-05-06 11:10:00,30.43,30.45,30.42,30.43,68000.0,25.3963,25.413,25.3879,25.3963,68000.0
2005-05-06 11:20:00,30.43,30.47,30.43,30.43,26600.0,25.3963,25.4297,25.3963,25.3963,26600.0
2005-05-06 11:30:00,30.43,30.6,30.43,30.6,59800.0,25.3963,25.5382,25.3963,25.5382,59800.0
2005-05-06 11:40:00,30.6,30.62,30.46,30.56,24800.0,25.5382,25.5549,25.4213,25.5048,24800.0
2005-05-06 11:50:00,30.55,30.6,30.43,30.43,17200.0,25.4964,25.5382,25.3963,25.3963,17200.0
2005-05-06 12:00:00,30.43,30.48,30.43,30.45,22200.0,25.3963,25.438,25.3963,25.413,22200.0
2005-05-06 12:10:00,30.45,30.5,30.45,30.5,13600.0,25.413,25.4547,25.413,25.4547,13600.0
2005-05-06 12:20:00,30.5,30.58,30.5,30.58,13400.0,25.4547,25.5215,25.4547,25.5215,13400.0
2005-05-06 12:30:00,30.6,30.72,30.59,30.67,28800.0,25.5382,25.6383,25.5298,25.5966,28800.0
2005-05-06 12:40:00,30.67,30.67,30.63,30.65,18600.0,25.5966,25.5966,25.5632,25.5799,18600.0
2005-05-06 12:50:00,30.65,30.83,30.62,30.8,22200.0,25.5799,25.7301,25.5549,25.7051,22200.0
2005-05-06 13:00:00,30.81,31.0,30.78,30.96,27600.0,25.7134,25.872,25.6884,25.8386,27600.0
2005-05-06 13:10:00,30.96,31.0,30.81,30.89,17000.0,25.8386,25.872,25.7134,25.7802,17000.0
2005-05-06 13:20:00,30.89,30.93,30.84,30.93,17600.0,25.7802,25.8136,25.7385,25.8136,17600.0
2005-05-06 13:30:00,30.9,30.92,30.85,30.92,22600.0,25.7885,25.8052,25.7468,25.8052,22600.0
2005-05-06 13:40:00,30.92,30.97,30.89,30.97,10400.0,25.8052,25.847,25.7802,25.847,10400.0
2005-05-06 13:50:00,30.95,31.08,30.95,31.08,11800.0,25.8303,25.9388,25.8303,25.9388,11800.0
2005-05-06 14:00:00,31.07,31.2,31.07,31.18,16200.0,25.9304,26.0389,25.9304,26.0222,16200.0
2005-05-06 14:10:00,31.18,31.3,31.15,31.25,37600.0,26.0222,26.1224,25.9972,26.0806,37600.0
2005-05-06 14:20:00,31.27,31.31,31.25,31.31,8000.0,26.0973,26.1307,26.0806,26.1307,8000.0
2005-05-06 14:30:00,31.28,31.37,31.06,31.32,15600.0,26.1057,26.1808,25.9221,26.1391,15600.0
2005-05-06 14:40:00,31.31,31.46,31.31,31.46,16000.0,26.1307,26.2559,26.1307,26.2559,16000.0
2005-05-06 14:50:00,31.46,31.63,31.28,31.28,30400.0,26.2559,26.3978,26.1057,26.1057,30400.0
2005-05-06 15:00:00,31.25,31.41,31.18,31.41,19800.0,26.0806,26.2142,26.0222,26.2142,19800.0
2005-05-06 15:10:00,31.41,31.58,31.39,31.55,22200.0,26.2142,26.3561,26.1975,26.331,22200.0
2005-05-06 15:20:00,31.55,31.75,31.54,31.7,41600.0,26.331,26.4979,26.3227,26.4562,41600.0
2005-05-06 15:30:00,31.68,31.71,31.64,31.69,43200.0,26.4395,26.4646,26.4061,26.4479,43200.0
2005-05-06 15:40:00,31.69,31.8,31.41,31.5,95800.0,26.4479,26.5397,26.2142,26.2893,95800.0
2005-05-06 15:50:00,31.5,31.52,31.43,31.52,93800.0,26.2893,26.306,26.2309,26.306,93800.0
2005-05-09 09:30:00,31.65,31.95,31.65,31.95,29200.0,26.4145,26.6649,26.4145,26.6649,29200.0
2005-05-09 09:40:00,31.89,32.3,31.89,32.1,28200.0,26.6148,26.957,26.6148,26.79,28200.0
2005-05-09 09:50:00,32.1,32.2,32.05,32.16,16800.0,26.79,26.8735,26.7483,26.8401,16800.0
2005-05-09 10:00:00,32.15,32.15,32.0,32.02,38000.0,26.8318,26.8318,26.7066,26.7233,38000.0
2005-05-09 10:10:00,32.01,32.18,32.01,32.16,18800.0,26.7149,26.8568,26.7149,26.8401,18800.0
2005-05-09 10:20:00,32.16,32.16,32.08,32.11,5800.0,26.8401,26.8401,26.7733,26.7984,5800.0
2005-05-09 10:30:00,32.1,32.14,32.09,32.14,11600.0,26.79,26.8234,26.7817,26.8234,11600.0
2005-05-09 10:40:00,32.1,32.13,32.1,32.12,9200.0,26.79,26.8151,26.79,26.8067,9200.0
2005-05-09 10:50:00,32.12,32.12,32.02,32.04,25000.0,26.8067,26.8067,26.7233,26.74,25000.0
2005-05-09 11:00:00,32.05,32.08,31.9,31.95,28200.0,26.7483,26.7733,26.6231,26.6649,28200.0
2005-05-09 11:10:00,31.98,32.02,31.98,32.01,3200.0,26.6899,26.7233,26.6899,26.7149,3200.0
2005-05-09 11:20:00,31.96,32.08,31.96,32.0,6000.0,26.6732,26.7733,26.6732,26.7066,6000.0
2005-05-09 11:30:00,32.0,32.02,31.99,32.02,5200.0,26.7066,26.7233,26.6982,26.7233,5200.0
2005-05-09 11:40:00,31.99,31.99,31.93,31.99,3800.0,26.6982,26.6982,26.6482,26.6982,3800.0
2005-05-09 11:50:00,31.93,31.93,31.83,31.87,6400.0,26.6482,26.6482,26.5647,26.5981,6400.0
2005-05-09 12:00:00,31.89,31.99,31.86,31.99,6800.0,26.6148,26.6982,26.5897,26.6982,6800.0
2005-05-09 12:10:00,31.94,31.94,31.9,31.9,4200.0,26.6565,26.6565,26.6231,26.6231,4200.0
2005-05-09 12:20:00,31.9,31.95,31.9,31.91,8200.0,26.6231,26.6649,26.6231,26.6315,8200.0
2005-05-09 12:30:00,31.91,31.93,31.9,31.9,11800.0,26.6315,26.6482,26.6231,26.6231,11800.0
2005-05-09 12:40:00,31.88,31.95,31.88,31.91,2400.0,26.6064,26.6649,26.6064,26.6315,2400.0
2005-05-09 12:50:00,31.9,31.91,31.86,31.89,5800.0,26.6231,26.6315,26.5897,26.6148,5800.0
2005-05-09 13:00:00,31.9,31.93,31.9,31.91,4600.0,26.6231,26.6482,26.6231,26.6315,4600.0
2005-05-09 13:10:00,31.91,31.93,31.85,31.85,9200.0,26.6315,26.6482,26.5814,26.5814,9200.0
2005-05-09 13:20:00,31.85,31.85,31.83,31.84,1400.0,26.5814,26.5814,26.5647,26.5731,1400.0
2005-05-09 13:30:00,31.83,31.83,31.82,31.82,3600.0,26.5647,26.5647,26.5564,26.5564,3600.0
2005-05-09 13:40:00,31.82,31.85,31.82,31.85,1800.0,26.5564,26.5814,26.5564,26.5814,1800.0
2005-05-09 13:50:00,31.89,31.89,31.86,31.88,2800.0,26.6148,26.6148,26.5897,26.6064,2800.0
2005-05-09 14:00:00,31.86,31.86,31.82,31.83,2200.0,26.5897,26.5897,26.5564,26.5647,2200.0
2005-05-09 14:10:00,31.83,31.86,31.83,31.85,6000.0,26.5647,26.5897,26.5647,26.5814,6000.0
2005-05-09 14:20:00,31.84,31.86,31.74,31.74,5600.0,26.5731,26.5897,26.4896,26.4896,5600.0
2005-05-09 14:30:00,31.77,31.78,31.72,31.77,13600.0,26.5146,26.523,26.4729,26.5146,13600.0
2005-05-09 14:40:00,31.77,31.9,31.77,31.89,16600.0,26.5146,26.6231,26.5146,26.6148,16600.0
2005-05-09 14:50:00,31.87,31.88,31.83,31.83,10200.0,26.5981,26.6064,26.5647,26.5647,10200.0
2005-05-09 15:00:00,31.81,31.92,31.75,31.92,21400.0,26.548,26.6398,26.4979,26.6398,21400.0
2005-05-09 15:10:00,31.9,31.9,31.85,31.85,7400.0,26.6231,26.6231,26.5814,26.5814,7400.0
2005-05-09 15:20:00,31.85,31.85,31.75,31.75,12600.0,26.5814,26.5814,26.4979,26.4979,12600.0
2005-05-09 15:30:00,31.75,31.78,31.7,31.7,10200.0,26.4979,26.523,26.4562,26.4562,10200.0
2005-05-09 15:40:00,31.7,31.75,31.66,31.72,15400.0,26.4562,26.4979,26.4228,26.4729,15400.0
2005-05-09 15:50:00,31.73,31.85,31.72,31.82,8800.0,26.4812,26.5814,26.4729,26.5564,8800.0
2005-05-10 09:30:00,31.33,31.33,31.09,31.18,31800.0,26.1474,26.1474,25.9471,26.0222,31800.0
2005-05-10 09:40:00,31.18,31.25,31.18,31.18,7200.0,26.0222,26.0806,26.0222,26.0222,7200.0
2005-05-10 09:50:00,31.18,31.25,31.18,31.2,7000.0,26.0222,26.0806,26.0222,26.0389,7000.0
2005-05-10 10:00:00,31.2,31.2,31.13,31.13,5800.0,26.0389,26.0389,25.9805,25.9805,5800.0
2005-05-10 10:10:00,31.18,31.3,31.18,31.3,17800.0,26.0222,26.1224,26.0222,26.1224,17800.0
2005-05-10 10:20:00,31.3,31.35,31.25,31.35,7000.0,26.1224,26.1641,26.0806,26.1641,7000.0
2005-05-10 10:30:00,31.36,31.36,31.26,31.33,9400.0,26.1725,26.1725,26.089,26.1474,9400.0
2005-05-10 10:40:00,31.33,31.33,31.28,31.3,4800.0,26.1474,26.1474,26.1057,26.1224,4800.0
2005-05-10 10:50:00,31.28,31.35,31.25,31.34,6600.0,26.1057,26.1641,26.0806,26.1558,6600.0
2005-05-10 11:00:00,31.32,31.33,31.28,31.31,4600.0,26.1391,26.1474,26.1057,26.1307,4600.0
2005-05-10 11:10:00,31.3,31.43,31.3,31.4,8800.0,26.1224,26.2309,26.1224,26.2058,8800.0
2005-05-10 11:20:00,31.38,31.39,31.28,31.28,22200.0,26.1891,26.1975,26.1057,26.1057,22200.0
2005-05-10 11:30:00,31.29,31.4,31.29,31.33,10200.0,26.114,26.2058,26.114,26.1474,10200.0
2005-05-10 11:40:00,31.33,31.34,31.31,31.31,12000.0,26.1474,26.1558,26.1307,26.1307,12000.0
2005-05-10 11:50:00,31.3,31.3,31.25,31.27,2400.0,26.1224,26.1224,26.0806,26.0973,2400.0
2005-05-10 12:00:00,31.27,31.38,31.27,31.38,6200.0,26.0973,26.1891,26.0973,26.1891,6200.0
2005-05-10 12:10:00,31.34,31.36,31.27,31.33,4600.0,26.1558,26.1725,26.0973,26.1474,4600.0
2005-05-10 12:20:00,31.3,31.33,31.28,31.28,5000.0,26.1224,26.1474,26.1057,26.1057,5000.0
2005-05-10 12:30:00,31.28,31.29,31.23,31.28,17400.0,26.1057,26.114,26.064,26.1057,17400.0
2005-05-10 12:40:00,31.28,31.29,31.27,31.29,1600.0,26.1057,26.114,26.0973,26.114,1600.0
2005-05-10 12:50:00,31.29,31.39,31.29,31.36,5400.0,26.114,26.1975,26.114,26.1725,5400.0
2005-05-10 13:00:00,31.36,31.36,31.34,31.36,4800.0,26.1725,26.1725,26.1558,26.1725,4800.0
2005-05-10 13:10:00,31.36,31.39,31.36,31.38,6200.0,26.1725,26.1975,26.1725,26.1891,6200.0
2005-05-10 13:20:00,31.38,31.38,31.37,31.38,3200.0,26.1891,26.1891,26.1808,26.1891,3200.0
2005-05-10 13:30:00,31.38,31.43,31.36,31.43,6400.0,26.1891,26.2309,26.1725,26.2309,6400.0
2005-05-10 13:40:00,31.43,31.47,31.43,31.46,8400.0,26.2309,26.2643,26.2309,26.2559,8400.0
2005-05-10 13:50:00,31.46,31.47,31.46,31.47,1600.0,26.2559,26.2643,26.2559,26.2643,1600.0
2005-05-10 14:00:00,31.46,31.47,31.42,31.42,4600.0,26.2559,26.2643,26.2225,26.2225,4600.0
2005-05-10 14:10:00,31.42,31.47,31.42,31.46,4400.0,26.2225,26.2643,26.2225,26.2559,4400.0
2005-05-10 14:20:00,31.45,31.45,31.43,31.43,3000.0,26.2476,26.2476,26.2309,26.2309,3000.0
2005-05-10 14:30:00,31.43,31.43,31.42,31.42,3000.0,26.2309,26.2309,26.2225,26.2225,3000.0
2005-05-10 14:40:00,31.43,31.43,31.4,31.4,5800.0,26.2309,26.2309,26.2058,26.2058,5800.0
2005-05-10 14:50:00,31.41,31.41,31.39,31.39,1400.0,26.2142,26.2142,26.1975,26.1975,1400.0
2005-05-10 15:00:00,31.39,31.4,31.38,31.39,8800.0,26.1975,26.2058,26.1891,26.1975,8800.0
2005-05-10 15:10:00,31.44,31.44,31.39,31.39,4200.0,26.2392,26.2392,26.1975,26.1975,4200.0
2005-05-10 15:20:00,31.39,31.41,31.39,31.41,10000.0,26.1975,26.2142,26.1975,26.2142,10000.0
2005-05-10 15:30:00,31.41,31.41,31.22,31.3,26800.0,26.2142,26.2142,26.0556,26.1224,26800.0
2005-05-10 15:40:00,31.3,31.5,31.3,31.5,36800.0,26.1224,26.2893,26.1224,26.2893,36800.0
2005-05-10 15:50:00,31.47,31.5,31.41,31.44,30800.0,26.2643,26.2893,26.2142,26.2392,30800.0
2005-05-11 09:30:00,31.45,31.48,31.45,31.48,5600.0,26.2476,26.2726,26.2476,26.2726,5600.0
2005-05-11 09:40:00,31.47,31.48,31.41,31.41,3000.0,26.2643,26.2726,26.2142,26.2142,3000.0
2005-05-11 09:50:00,31.41,31.42,31.41,31.42,800.0,26.2142,26.2225,26.2142,26.2225,800.0
2005-05-11 10:00:00,31.39,31.39,31.36,31.37,3200.0,26.1975,26.1975,26.1725,26.1808,3200.0
2005-05-11 10:10:00,31.3,31.36,31.28,31.28,4200.0,26.1224,26.1725,26.1057,26.1057,4200.0
2005-05-11 10:20:00,31.23,31.23,31.19,31.23,6000.0,26.064,26.064,26.0306,26.064,6000.0
2005-05-11 10:30:00,31.23,31.3,31.23,31.3,13600.0,26.064,26.1224,26.064,26.1224,13600.0
2005-05-11 10:40:00,31.32,31.33,31.28,31.28,8600.0,26.1391,26.1474,26.1057,26.1057,8600.0
2005-05-11 10:50:00,31.28,31.29,31.28,31.29,14400.0,26.1057,26.114,26.1057,26.114,14400.0
2005-05-11 11:00:00,31.29,31.35,31.23,31.29,10800.0,26.114,26.1641,26.064,26.114,10800.0
2005-05-11 11:10:00,31.3,31.3,31.28,31.29,7800.0,26.1224,26.1224,26.1057,26.114,7800.0
2005-05-11 11:20:00,31.29,31.34,31.28,31.31,5600.0,26.114,26.1558,26.1057,26.1307,5600.0
2005-05-11 11:30:00,31.31,31.35,31.31,31.34,12800.0,26.1307,26.1641,26.1307,26.1558,12800.0
2005-05-11 11:40:00,31.34,31.4,31.33,31.36,15200.0,26.1558,26.2058,26.1474,26.1725,15200.0
2005-05-11 11:50:00,31.36,31.41,31.35,31.38,9400.0,26.1725,26.2142,26.1641,26.1891,9400.0
2005-05-11 12:00:00,31.39,31.42,31.35,31.38,109800.0,26.1975,26.2225,26.1641,26.1891,109800.0
2005-05-11 12:10:00,31.39,31.45,31.39,31.4,36000.0,26.1975,26.2476,26.1975,26.2058,36000.0
2005-05-11 12:20:00,31.4,31.42,31.4,31.4,141400.0,26.2058,26.2225,26.2058,26.2058,141400.0
2005-05-11 12:30:00,31.42,31.43,31.42,31.43,85400.0,26.2225,26.2309,26.2225,26.2309,85400.0
2005-05-11 12:40:00,31.44,31.46,31.43,31.45,4400.0,26.2392,26.2559,26.2309,26.2476,4400.0
2005-05-11 12:50:00,31.45,31.45,31.45,31.45,1000.0,26.2476,26.2476,26.2476,26.2476,1000.0
2005-05-11 13:00:00,31.45,31.45,31.43,31.43,2200.0,26.2476,26.2476,26.2309,26.2309,2200.0
2005-05-11 13:10:00,31.44,31.44,31.43,31.43,3200.0,26.2392,26.2392,26.2309,26.2309,3200.0
2005-05-11 13:20:00,31.43,31.43,31.42,31.43,7600.0,26.2309,26.2309,26.2225,26.2309,7600.0
2005-05-11 13:30:00,31.43,31.43,31.42,31.42,4400.0,26.2309,26.2309,26.2225,26.2225,4400.0
2005-05-11 13:40:00,31.42,31.42,31.33,31.4,15800.0,26.2225,26.2225,26.1474,26.2058,15800.0
2005-05-11 13:50:00,31.42,31.43,31.42,31.43,5200.0,26.2225,26.2309,26.2225,26.2309,5200.0
2005-05-11 14:00:00,31.43,31.46,31.42,31.44,9000.0,26.2309,26.2559,26.2225,26.2392,9000.0
2005-05-11 14:10:00,31.43,31.53,31.43,31.5,64200.0,26.2309,26.3143,26.2309,26.2893,64200.0
2005-05-11 14:20:00,31.52,31.53,31.48,31.48,4600.0,26.306,26.3143,26.2726,26.2726,4600.0
2005-05-11 14:30:00,31.46,31.46,31.43,31.43,13200.0,26.2559,26.2559,26.2309,26.2309,13200.0
2005-05-11 14:40:00,31.48,31.48,31.43,31.46,6800.0,26.2726,26.2726,26.2309,26.2559,6800.0
2005-05-11 14:50:00,31.46,31.5,31.46,31.49,23600.0,26.2559,26.2893,26.2559,26.2809,23600.0
2005-05-11 15:00:00,31.5,31.58,31.5,31.58,27400.0,26.2893,26.3561,26.2893,26.3561,27400.0
2005-05-11 15:10:00,31.58,31.61,31.56,31.61,19600.0,26.3561,26.3811,26.3394,26.3811,19600.0
2005-05-11 15:20:00,31.61,31.61,31.58,31.59,94800.0,26.3811,26.3811,26.3561,26.3644,94800.0
2005-05-11 15:30:00,31.57,31.61,31.57,31.6,35600.0,26.3477,26.3811,26.3477,26.3728,35600.0
2005-05-11 15:40:00,31.6,31.6,31.58,31.58,32800.0,26.3728,26.3728,26.3561,26.3561,32800.0
2005-05-11 15:50:00,31.59,31.6,31.58,31.6,24200.0,26.3644,26.3728,26.3561,26.3728,24200.0
2005-05-12 09:30:00,31.6,31.61,31.5,31.57,77200.0,26.3728,26.3811,26.2893,26.3477,77200.0
2005-05-12 09:40:00,31.57,31.57,31.4,31.4,7400.0,26.3477,26.3477,26.2058,26.2058,7400.0
2005-05-12 09:50:00,31.38,31.38,31.3,31.31,14800.0,26.1891,26.1891,26.1224,26.1307,14800.0
2005-05-12 10:00:00,31.31,31.45,31.31,31.45,12400.0,26.1307,26.2476,26.1307,26.2476,12400.0
2005-05-12 10:10:00,31.45,31.55,31.45,31.5,17200.0,26.2476,26.331,26.2476,26.2893,17200.0
2005-05-12 10:20:00,31.5,31.5,31.47,31.47,15200.0,26.2893,26.2893,26.2643,26.2643,15200.0
2005-05-12 10:30:00,31.46,31.49,31.46,31.47,8200.0,26.2559,26.2809,26.2559,26.2643,8200.0
2005-05-12 10:40:00,31.44,31.44,31.36,31.36,22200.0,26.2392,26.2392,26.1725,26.1725,22200.0
2005-05-12 10:50:00,31.36,31.42,31.36,31.36,20600.0,26.1725,26.2225,26.1725,26.1725,20600.0
2005-05-12 11:00:00,31.38,31.39,31.35,31.36,15000.0,26.1891,26.1975,26.1641,26.1725,15000.0
2005-05-12 11:10:00,31.38,31.49,31.38,31.49,12200.0,26.1891,26.2809,26.1891,26.2809,12200.0
2005-05-12 11:20:00,31.49,31.5,31.41,31.42,5400.0,26.2809,26.2893,26.2142,26.2225,5400.0
2005-05-12 11:30:00,31.39,31.39,31.38,31.38,2600.0,26.1975,26.1975,26.1891,26.1891,2600.0
2005-05-12 11:40:00,31.38,31.38,31.38,31.38,4200.0,26.1891,26.1891,26.1891,26.1891,4200.0
2005-05-12 11:50:00,31.38,31.38,31.35,31.38,12000.0,26.1891,26.1891,26.1641,26.1891,12000.0
2005-05-12 12:00:00,31.35,31.43,31.35,31.38,17600.0,26.1641,26.2309,26.1641,26.1891,17600.0
2005-05-12 12:10:00,31.38,31.41,31.38,31.39,2600.0,26.1891,26.2142,26.1891,26.1975,2600.0
2005-05-12 12:20:00,31.39,31.39,31.38,31.38,4600.0,26.1975,26.1975,26.1891,26.1891,4600.0
2005-05-12 12:30:00,31.38,31.38,31.38,31.38,5000.0,26.1891,26.1891,26.1891,26.1891,5000.0
2005-05-12 12:40:00,31.38,31.38,31.36,31.36,3600.0,26.1891,26.1891,26.1725,26.1725,3600.0
2005-05-12 12:50:00,31.36,31.43,31.36,31.43,8600.0,26.1725,26.2309,26.1725,26.2309,8600.0
2005-05-12 13:00:00,31.43,31.45,31.43,31.43,8000.0,26.2309,26.2476,26.2309,26.2309,8000.0
2005-05-12 13:10:00,31.45,31.45,31.43,31.45,4800.0,26.2476,26.2476,26.2309,26.2476,4800.0
2005-05-12 13:20:00,31.43,31.43,31.43,31.43,25400.0,26.2309,26.2309,26.2309,26.2309,25400.0
2005-05-12 13:30:00,31.41,31.43,31.41,31.43,9800.0,26.2142,26.2309,26.2142,26.2309,9800.0
2005-05-12 13:40:00,31.41,31.43,31.41,31.43,8400.0,26.2142,26.2309,26.2142,26.2309,8400.0
2005-05-12 13:50:00,31.43,31.44,31.43,31.43,7400.0,26.2309,26.2392,26.2309,26.2309,7400.0
2005-05-12 14:00:00,31.44,31.44,31.43,31.43,4400.0,26.2392,26.2392,26.2309,26.2309,4400.0
2005-05-12 14:10:00,31.43,31.43,31.43,31.43,9600.0,26.2309,26.2309,26.2309,26.2309,9600.0
2005-05-12 14:20:00,31.43,31.43,31.43,31.43,5400.0,26.2309,26.2309,26.2309,26.2309,5400.0
2005-05-12 14:30:00,31.43,31.43,31.42,31.43,11600.0,26.2309,26.2309,26.2225,26.2309,11600.0
2005-05-12 14:40:00,31.44,31.44,31.4,31.41,9600.0,26.2392,26.2392,26.2058,26.2142,9600.0
2005-05-12 14:50:00,31.41,31.42,31.41,31.42,8600.0,26.2142,26.2225,26.2142,26.2225,8600.0
2005-05-12 15:00:00,31.42,31.42,31.42,31.42,5600.0,26.2225,26.2225,26.2225,26.2225,5600.0
2005-05-12 15:10:00,31.41,31.41,31.38,31.38,4400.0,26.2142,26.2142,26.1891,26.1891,4400.0
2005-05-12 15:20:00,31.39,31.45,31.39,31.43,35400.0,26.1975,26.2476,26.1975,26.2309,35400.0
2005-05-12 15:30:00,31.43,31.46,31.43,31.46,33600.0,26.2309,26.2559,26.2309,26.2559,33600.0
2005-05-12 15:40:00,31.46,31.46,31.43,31.43,9200.0,26.2559,26.2559,26.2309,26.2309,9200.0
2005-05-12 15:50:00,31.43,31.46,31.43,31.46,44400.0,26.2309,26.2559,26.2309,26.2559,44400.0
2005-05-13 09:30:00,31.34,31.34,31.3,31.3,14800.0,26.1558,26.1558,26.1224,26.1224,14800.0
2005-05-13 09:40:00,31.28,31.3,31.23,31.28,6600.0,26.1057,26.1224,26.064,26.1057,6600.0
2005-05-13 09:50:00,31.23,31.25,31.13,31.14,9400.0,26.064,26.0806,25.9805,25.9888,9400.0
2005-05-13 10:00:00,31.14,31.18,31.09,31.18,39800.0,25.9888,26.0222,25.9471,26.0222,39800.0
2005-05-13 10:10:00,31.18,31.21,31.18,31.19,4000.0,26.0222,26.0473,26.0222,26.0306,4000.0
2005-05-13 10:20:00,31.2,31.24,31.17,31.24,4800.0,26.0389,26.0723,26.0139,26.0723,4800.0
2005-05-13 10:30:00,31.22,31.22,31.18,31.19,6000.0,26.0556,26.0556,26.0222,26.0306,6000.0
2005-05-13 10:40:00,31.16,31.28,31.16,31.23,10000.0,26.0055,26.1057,26.0055,26.064,10000.0
2005-05-13 10:50:00,31.23,31.23,31.19,31.21,7600.0,26.064,26.064,26.0306,26.0473,7600.0
2005-05-13 11:00:00,31.22,31.24,31.2,31.2,2600.0,26.0556,26.0723,26.0389,26.0389,2600.0
2005-05-13 11:10:00,31.2,31.21,31.18,31.18,2600.0,26.0389,26.0473,26.0222,26.0222,2600.0
2005-05-13 11:20:00,31.18,31.2,31.18,31.19,3600.0,26.0222,26.0389,26.0222,26.0306,3600.0
2005-05-13 11:30:00,31.2,31.2,31.18,31.18,4000.0,26.0389,26.0389,26.0222,26.0222,4000.0
2005-05-13 11:40:00,31.18,31.18,31.15,31.16,2800.0,26.0222,26.0222,25.9972,26.0055,2800.0
2005-05-13 11:50:00,31.16,31.16,31.16,31.16,1200.0,26.0055,26.0055,26.0055,26.0055,1200.0
2005-05-13 12:00:00,31.15,31.16,31.13,31.13,1000.0,25.9972,26.0055,25.9805,25.9805,1000.0
2005-05-13 12:10:00,31.13,31.13,31.1,31.1,2400.0,25.9805,25.9805,25.9555,25.9555,2400.0
2005-05-13 12:20:00,31.1,31.13,31.1,31.11,2600.0,25.9555,25.9805,25.9555,25.9638,2600.0
2005-05-13 12:30:00,31.1,31.1,31.1,31.1,200.0,25.9555,25.9555,25.9555,25.9555,200.0
2005-05-13 12:40:00,31.1,31.13,31.1,31.13,3000.0,25.9555,25.9805,25.9555,25.9805,3000.0
2005-05-13 12:50:00,31.08,31.1,31.05,31.1,2200.0,25.9388,25.9555,25.9137,25.9555,2200.0
2005-05-13 13:00:00,31.09,31.1,31.09,31.1,3800.0,25.9471,25.9555,25.9471,25.9555,3800.0
2005-05-13 13:10:00,31.1,31.12,31.1,31.12,2000.0,25.9555,25.9722,25.9555,25.9722,2000.0
2005-05-13 13:20:00,31.13,31.13,31.05,31.05,2000.0,25.9805,25.9805,25.9137,25.9137,2000.0
2005-05-13 13:30:00,31.05,31.07,31.05,31.06,5400.0,25.9137,25.9304,25.9137,25.9221,5400.0
2005-05-13 13:40:00,31.07,31.07,31.06,31.07,6400.0,25.9304,25.9304,25.9221,25.9304,6400.0
2005-05-13 13:50:00,31.06,31.06,31.02,31.06,3000.0,25.9221,25.9221,25.8887,25.9221,3000.0
2005-05-13 14:00:00,31.06,31.06,31.03,31.03,1400.0,25.9221,25.9221,25.897,25.897,1400.0
2005-05-13 14:10:00,31.02,31.02,31.0,31.0,4800.0,25.8887,25.8887,25.872,25.872,4800.0
2005-05-13 14:20:00,31.01,31.01,30.95,30.98,5000.0,25.8803,25.8803,25.8303,25.8553,5000.0
2005-05-13 14:30:00,30.98,31.0,30.93,30.96,21000.0,25.8553,25.872,25.8136,25.8386,21000.0
2005-05-13 14:40:00,30.96,30.96,30.93,30.93,16000.0,25.8386,25.8386,25.8136,25.8136,16000.0
2005-05-13 14:50:00,30.93,31.0,30.93,30.99,9200.0,25.8136,25.872,25.8136,25.8637,9200.0
2005-05-13 15:00:00,30.99,31.08,30.98,31.08,15600.0,25.8637,25.9388,25.8553,25.9388,15600.0
2005-05-13 15:10:00,31.08,31.13,31.08,31.12,14400.0,25.9388,25.9805,25.9388,25.9722,14400.0
2005-05-13 15:20:00,31.12,31.15,31.11,31.11,7400.0,25.9722,25.9972,25.9638,25.9638,7400.0
2005-05-13 15:30:00,31.11,31.13,31.08,31.13,2600.0,25.9638,25.9805,25.9388,25.9805,2600.0
2005-05-13 15:40:00,31.13,31.13,31.08,31.11,7600.0,25.9805,25.9805,25.9388,25.9638,7600.0
2005-05-13 15:50:00,31.11,31.11,31.02,31.03,11800.0,25.9638,25.9638,25.8887,25.897,11800.0
2005-05-16 09:30:00,30.8,30.83,30.8,30.8,68400.0,25.7051,25.7301,25.7051,25.7051,68400.0
2005-05-16 09:40:00,30.75,30.86,30.75,30.82,12800.0,25.6634,25.7552,25.6634,25.7218,12800.0
2005-05-16 09:50:00,30.82,30.82,30.75,30.75,3200.0,25.7218,25.7218,25.6634,25.6634,3200.0
2005-05-16 10:00:00,30.75,30.75,30.74,30.75,12200.0,25.6634,25.6634,25.655,25.6634,12200.0
2005-05-16 10:10:00,30.75,30.78,30.72,30.78,7600.0,25.6634,25.6884,25.6383,25.6884,7600.0
2005-05-16 10:20:00,30.78,30.78,30.73,30.77,16800.0,25.6884,25.6884,25.6467,25.68,16800.0
2005-05-16 10:30:00,30.78,30.79,30.77,30.77,9200.0,25.6884,25.6967,25.68,25.68,9200.0
2005-05-16 10:40:00,30.77,30.85,30.75,30.85,19000.0,25.68,25.7468,25.6634,25.7468,19000.0
2005-05-16 10:50:00,30.84,30.93,30.83,30.93,5800.0,25.7385,25.8136,25.7301,25.8136,5800.0
2005-05-16 11:00:00,30.93,30.93,30.86,30.86,6400.0,25.8136,25.8136,25.7552,25.7552,6400.0
2005-05-16 11:10:00,30.86,30.91,30.86,30.91,4600.0,25.7552,25.7969,25.7552,25.7969,4600.0
2005-05-16 11:20:00,30.89,30.94,30.89,30.93,6000.0,25.7802,25.8219,25.7802,25.8136,6000.0
2005-05-16 11:30:00,30.94,30.96,30.94,30.96,4400.0,25.8219,25.8386,25.8219,25.8386,4400.0
2005-05-16 11:40:00,30.96,30.96,30.93,30.93,5600.0,25.8386,25.8386,25.8136,25.8136,5600.0
2005-05-16 11:50:00,30.9,30.92,30.88,30.91,3600.0,25.7885,25.8052,25.7719,25.7969,3600.0
2005-05-16 12:00:00,30.92,30.96,30.92,30.96,5800.0,25.8052,25.8386,25.8052,25.8386,5800.0
2005-05-16 12:10:00,30.95,30.96,30.95,30.95,3800.0,25.8303,25.8386,25.8303,25.8303,3800.0
2005-05-16 12:20:00,30.95,30.95,30.94,30.94,2400.0,25.8303,25.8303,25.8219,25.8219,2400.0
2005-05-16 12:30:00,30.94,30.95,30.93,30.93,3200.0,25.8219,25.8303,25.8136,25.8136,3200.0
2005-05-16 12:40:00,30.94,30.98,30.94,30.98,3800.0,25.8219,25.8553,25.8219,25.8553,3800.0
2005-05-16 12:50:00,30.98,30.98,30.95,30.95,2200.0,25.8553,25.8553,25.8303,25.8303,2200.0
2005-05-16 13:00:00,30.93,30.93,30.93,30.93,200.0,25.8136,25.8136,25.8136,25.8136,200.0
2005-05-16 13:10:00,30.93,30.93,30.93,30.93,5200.0,25.8136,25.8136,25.8136,25.8136,5200.0
2005-05-16 13:20:00,30.93,30.95,30.93,30.95,4200.0,25.8136,25.8303,25.8136,25.8303,4200.0
2005-05-16 13:30:00,30.95,30.95,30.93,30.93,3000.0,25.8303,25.8303,25.8136,25.8136,3000.0
2005-05-16 13:40:00,30.93,30.97,30.93,30.96,4000.0,25.8136,25.847,25.8136,25.8386,4000.0
2005-05-16 13:50:00,30.95,30.96,30.93,30.95,2600.0,25.8303,25.8386,25.8136,25.8303,2600.0
2005-05-16 14:00:00,30.95,30.96,30.94,30.96,8800.0,25.8303,25.8386,25.8219,25.8386,8800.0
2005-05-16 14:10:00,30.95,30.96,30.95,30.95,3600.0,25.8303,25.8386,25.8303,25.8303,3600.0
2005-05-16 14:20:00,30.96,30.96,30.94,30.96,8000.0,25.8386,25.8386,25.8219,25.8386,8000.0
2005-05-16 14:30:00,30.96,30.98,30.96,30.97,6600.0,25.8386,25.8553,25.8386,25.847,6600.0
2005-05-16 14:40:00,30.98,30.99,30.98,30.99,5000.0,25.8553,25.8637,25.8553,25.8637,5000.0
2005-05-16 14:50:00,30.99,31.0,30.95,30.97,11600.0,25.8637,25.872,25.8303,25.847,11600.0
2005-05-16 15:00:00,30.97,31.0,30.97,31.0,6200.0,25.847,25.872,25.847,25.872,6200.0
2005-05-16 15:10:00,31.0,31.05,31.0,31.03,20600.0,25.872,25.9137,25.872,25.897,20600.0
2005-05-16 15:20:00,31.03,31.1,31.03,31.06,17600.0,25.897,25.9555,25.897,25.9221,17600.0
2005-05-16 15:30:00,31.06,31.11,31.06,31.11,23400.0,25.9221,25.9638,25.9221,25.9638,23400.0
2005-05-16 15:40:00,31.11,31.13,31.1,31.11,22200.0,25.9638,25.9805,25.9555,25.9638,22200.0
2005-05-16 15:50:00,31.12,31.18,31.11,31.18,51400.0,25.9722,26.0222,25.9638,26.0222,51400.0
2005-05-17 09:30:00,31.18,31.18,31.0,31.0,5200.0,26.0222,26.0222,25.872,25.872,5200.0
2005-05-17 09:40:00,31.02,31.12,31.02,31.08,2000.0,25.8887,25.9722,25.8887,25.9388,2000.0
2005-05-17 09:50:00,31.06,31.08,31.05,31.06,9000.0,25.9221,25.9388,25.9137,25.9221,9000.0
2005-05-17 10:00:00,31.07,31.07,31.04,31.04,5000.0,25.9304,25.9304,25.9054,25.9054,5000.0
2005-05-17 10:10:00,31.03,31.1,31.02,31.02,5400.0,25.897,25.9555,25.8887,25.8887,5400.0
2005-05-17 10:20:00,30.98,30.98,30.93,30.93,2400.0,25.8553,25.8553,25.8136,25.8136,2400.0
2005-05-17 10:30:00,30.9,30.92,30.88,30.92,3200.0,25.7885,25.8052,25.7719,25.8052,3200.0
2005-05-17 10:40:00,30.93,30.95,30.92,30.93,3800.0,25.8136,25.8303,25.8052,25.8136,3800.0
2005-05-17 10:50:00,30.93,30.95,30.93,30.95,4000.0,25.8136,25.8303,25.8136,25.8303,4000.0
2005-05-17 11:00:00,30.95,30.96,30.95,30.95,2800.0,25.8303,25.8386,25.8303,25.8303,2800.0
2005-05-17 11:10:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-05-17 11:20:00,30.93,30.98,30.93,30.98,5000.0,25.8136,25.8553,25.8136,25.8553,5000.0
2005-05-17 11:30:00,31.0,31.0,30.99,30.99,800.0,25.872,25.872,25.8637,25.8637,800.0
2005-05-17 11:40:00,30.99,31.02,30.96,31.02,7400.0,25.8637,25.8887,25.8386,25.8887,7400.0
2005-05-17 11:50:00,31.02,31.02,30.98,31.0,4000.0,25.8887,25.8887,25.8553,25.872,4000.0
2005-05-17 12:00:00,30.98,31.0,30.97,30.97,3200.0,25.8553,25.872,25.847,25.847,3200.0
2005-05-17 12:10:00,30.98,30.98,30.98,30.98,3000.0,25.8553,25.8553,25.8553,25.8553,3000.0
2005-05-17 12:20:00,30.98,30.98,30.98,30.98,200.0,25.8553,25.8553,25.8553,25.8553,200.0
2005-05-17 12:30:00,30.98,30.99,30.96,30.96,1400.0,25.8553,25.8637,25.8386,25.8386,1400.0
2005-05-17 12:40:00,30.96,30.96,30.96,30.96,200.0,25.8386,25.8386,25.8386,25.8386,200.0
2005-05-17 12:50:00,30.96,30.96,30.93,30.93,3800.0,25.8386,25.8386,25.8136,25.8136,3800.0
2005-05-17 13:00:00,30.93,30.96,30.93,30.96,3200.0,25.8136,25.8386,25.8136,25.8386,3200.0
2005-05-17 13:10:00,30.96,30.98,30.94,30.98,1800.0,25.8386,25.8553,25.8219,25.8553,1800.0
2005-05-17 13:20:00,30.99,30.99,30.99,30.99,1000.0,25.8637,25.8637,25.8637,25.8637,1000.0
2005-05-17 13:30:00,30.99,31.0,30.99,31.0,1000.0,25.8637,25.872,25.8637,25.872,1000.0
2005-05-17 13:40:00,30.99,30.99,30.99,30.99,400.0,25.8637,25.8637,25.8637,25.8637,400.0
2005-05-17 13:50:00,30.98,31.0,30.98,30.99,4600.0,25.8553,25.872,25.8553,25.8637,4600.0
2005-05-17 14:00:00,30.99,30.99,30.99,30.99,2400.0,25.8637,25.8637,25.8637,25.8637,2400.0
2005-05-17 14:10:00,31.0,31.0,31.0,31.0,7200.0,25.872,25.872,25.872,25.872,7200.0
2005-05-17 14:20:00,30.99,31.0,30.99,31.0,4600.0,25.8637,25.872,25.8637,25.872,4600.0
2005-05-17 14:30:00,31.0,31.05,31.0,31.05,19400.0,25.872,25.9137,25.872,25.9137,19400.0
2005-05-17 14:40:00,31.05,31.05,31.04,31.04,6600.0,25.9137,25.9137,25.9054,25.9054,6600.0
2005-05-17 14:50:00,31.04,31.05,31.02,31.03,26400.0,25.9054,25.9137,25.8887,25.897,26400.0
2005-05-17 15:00:00,31.03,31.04,31.0,31.01,8400.0,25.897,25.9054,25.872,25.8803,8400.0
2005-05-17 15:10:00,31.01,31.03,31.01,31.02,20800.0,25.8803,25.897,25.8803,25.8887,20800.0
2005-05-17 15:20:00,31.02,31.03,31.01,31.02,13200.0,25.8887,25.897,25.8803,25.8887,13200.0
2005-05-17 15:30:00,31.03,31.03,31.01,31.03,21200.0,25.897,25.897,25.8803,25.897,21200.0
2005-05-17 15:40:00,31.03,31.1,31.02,31.1,39600.0,25.897,25.9555,25.8887,25.9555,39600.0
2005-05-17 15:50:00,31.09,31.13,31.06,31.1,6600.0,25.9471,25.9805,25.9221,25.9555,6600.0
2005-05-18 09:30:00,31.15,31.15,31.15,31.15,4200.0,25.9972,25.9972,25.9972,25.9972,4200.0
2005-05-18 09:40:00,31.15,31.23,31.15,31.23,3400.0,25.9972,26.064,25.9972,26.064,3400.0
2005-05-18 09:50:00,31.23,31.24,31.22,31.22,3800.0,26.064,26.0723,26.0556,26.0556,3800.0
2005-05-18 10:00:00,31.15,31.24,31.15,31.24,9000.0,25.9972,26.0723,25.9972,26.0723,9000.0
2005-05-18 10:10:00,31.27,31.3,31.27,31.3,2800.0,26.0973,26.1224,26.0973,26.1224,2800.0
2005-05-18 10:20:00,31.3,31.36,31.28,31.36,9200.0,26.1224,26.1725,26.1057,26.1725,9200.0
2005-05-18 10:30:00,31.36,31.41,31.36,31.41,8400.0,26.1725,26.2142,26.1725,26.2142,8400.0
2005-05-18 10:40:00,31.4,31.44,31.38,31.44,16800.0,26.2058,26.2392,26.1891,26.2392,16800.0
2005-05-18 10:50:00,31.42,31.43,31.42,31.43,3400.0,26.2225,26.2309,26.2225,26.2309,3400.0
2005-05-18 11:00:00,31.43,31.43,31.43,31.43,3200.0,26.2309,26.2309,26.2309,26.2309,3200.0
2005-05-18 11:10:00,31.43,31.43,31.38,31.4,14600.0,26.2309,26.2309,26.1891,26.2058,14600.0
2005-05-18 11:20:00,31.43,31.44,31.43,31.44,3600.0,26.2309,26.2392,26.2309,26.2392,3600.0
2005-05-18 11:30:00,31.44,31.44,31.44,31.44,2400.0,26.2392,26.2392,26.2392,26.2392,2400.0
2005-05-18 11:40:00,31.44,31.44,31.43,31.43,5400.0,26.2392,26.2392,26.2309,26.2309,5400.0
2005-05-18 11:50:00,31.42,31.45,31.42,31.45,2600.0,26.2225,26.2476,26.2225,26.2476,2600.0
2005-05-18 12:00:00,31.45,31.5,31.43,31.5,19800.0,26.2476,26.2893,26.2309,26.2893,19800.0
2005-05-18 12:10:00,31.5,31.53,31.49,31.49,6400.0,26.2893,26.3143,26.2809,26.2809,6400.0
2005-05-18 12:20:00,31.56,31.57,31.52,31.56,11000.0,26.3394,26.3477,26.306,26.3394,11000.0
2005-05-18 12:30:00,31.56,31.67,31.56,31.61,20400.0,26.3394,26.4312,26.3394,26.3811,20400.0
2005-05-18 12:40:00,31.67,31.67,31.6,31.6,21600.0,26.4312,26.4312,26.3728,26.3728,21600.0
2005-05-18 12:50:00,31.61,31.61,31.6,31.6,5800.0,26.3811,26.3811,26.3728,26.3728,5800.0
2005-05-18 13:00:00,31.6,31.6,31.58,31.58,11000.0,26.3728,26.3728,26.3561,26.3561,11000.0
2005-05-18 13:10:00,31.59,31.59,31.47,31.5,10400.0,26.3644,26.3644,26.2643,26.2893,10400.0
2005-05-18 13:20:00,31.5,31.5,31.47,31.5,4400.0,26.2893,26.2893,26.2643,26.2893,4400.0
2005-05-18 13:30:00,31.49,31.55,31.49,31.52,15600.0,26.2809,26.331,26.2809,26.306,15600.0
2005-05-18 13:40:00,31.5,31.5,31.48,31.48,27800.0,26.2893,26.2893,26.2726,26.2726,27800.0
2005-05-18 13:50:00,31.5,31.52,31.49,31.49,37800.0,26.2893,26.306,26.2809,26.2809,37800.0
2005-05-18 14:00:00,31.49,31.58,31.48,31.57,19000.0,26.2809,26.3561,26.2726,26.3477,19000.0
2005-05-18 14:10:00,31.56,31.58,31.56,31.58,5400.0,26.3394,26.3561,26.3394,26.3561,5400.0
2005-05-18 14:20:00,31.57,31.59,31.56,31.59,3200.0,26.3477,26.3644,26.3394,26.3644,3200.0
2005-05-18 14:30:00,31.58,31.58,31.57,31.57,4800.0,26.3561,26.3561,26.3477,26.3477,4800.0
2005-05-18 14:40:00,31.56,31.6,31.55,31.6,2000.0,26.3394,26.3728,26.331,26.3728,2000.0
2005-05-18 14:50:00,31.6,31.6,31.58,31.6,8600.0,26.3728,26.3728,26.3561,26.3728,8600.0
2005-05-18 15:00:00,31.59,31.63,31.59,31.6,3400.0,26.3644,26.3978,26.3644,26.3728,3400.0
2005-05-18 15:10:00,31.61,31.65,31.61,31.63,7400.0,26.3811,26.4145,26.3811,26.3978,7400.0
2005-05-18 15:20:00,31.63,31.68,31.63,31.68,19800.0,26.3978,26.4395,26.3978,26.4395,19800.0
2005-05-18 15:30:00,31.71,31.71,31.66,31.66,21400.0,26.4646,26.4646,26.4228,26.4228,21400.0
2005-05-18 15:40:00,31.66,31.68,31.66,31.67,12800.0,26.4228,26.4395,26.4228,26.4312,12800.0
2005-05-18 15:50:00,31.67,31.67,31.66,31.66,16200.0,26.4312,26.4312,26.4228,26.4228,16200.0
2005-05-19 09:30:00,31.78,31.79,31.75,31.79,9800.0,26.523,26.5313,26.4979,26.5313,9800.0
2005-05-19 09:40:00,31.86,31.86,31.85,31.85,5800.0,26.5897,26.5897,26.5814,26.5814,5800.0
2005-05-19 09:50:00,31.84,31.86,31.84,31.85,20200.0,26.5731,26.5897,26.5731,26.5814,20200.0
2005-05-19 10:00:00,31.84,31.88,31.84,31.88,8000.0,26.5731,26.6064,26.5731,26.6064,8000.0
2005-05-19 10:10:00,31.88,31.97,31.84,31.94,23200.0,26.6064,26.6815,26.5731,26.6565,23200.0
2005-05-19 10:20:00,31.94,31.98,31.94,31.98,8800.0,26.6565,26.6899,26.6565,26.6899,8800.0
2005-05-19 10:30:00,31.98,31.98,31.97,31.97,8400.0,26.6899,26.6899,26.6815,26.6815,8400.0
2005-05-19 10:40:00,31.92,31.92,31.9,31.9,800.0,26.6398,26.6398,26.6231,26.6231,800.0
2005-05-19 10:50:00,31.91,31.91,31.85,31.88,15400.0,26.6315,26.6315,26.5814,26.6064,15400.0
2005-05-19 11:00:00,31.88,31.89,31.87,31.89,3200.0,26.6064,26.6148,26.5981,26.6148,3200.0
2005-05-19 11:10:00,31.89,31.9,31.89,31.9,8400.0,26.6148,26.6231,26.6148,26.6231,8400.0
2005-05-19 11:20:00,31.89,31.89,31.89,31.89,2400.0,26.6148,26.6148,26.6148,26.6148,2400.0
2005-05-19 11:30:00,31.89,31.89,31.89,31.89,1200.0,26.6148,26.6148,26.6148,26.6148,1200.0
2005-05-19 11:40:00,31.89,31.89,31.89,31.89,2200.0,26.6148,26.6148,26.6148,26.6148,2200.0
2005-05-19 11:50:00,31.89,31.89,31.87,31.87,4800.0,26.6148,26.6148,26.5981,26.5981,4800.0
2005-05-19 12:00:00,31.86,31.89,31.85,31.88,18400.0,26.5897,26.6148,26.5814,26.6064,18400.0
2005-05-19 12:10:00,31.86,31.9,31.85,31.9,10200.0,26.5897,26.6231,26.5814,26.6231,10200.0
2005-05-19 12:20:00,31.9,32.0,31.9,31.93,15000.0,26.6231,26.7066,26.6231,26.6482,15000.0
2005-05-19 12:30:00,31.94,31.94,31.91,31.93,14200.0,26.6565,26.6565,26.6315,26.6482,14200.0
2005-05-19 12:40:00,31.92,31.95,31.9,31.9,15400.0,26.6398,26.6649,26.6231,26.6231,15400.0
2005-05-19 12:50:00,31.91,31.95,31.9,31.91,4200.0,26.6315,26.6649,26.6231,26.6315,4200.0
2005-05-19 13:00:00,31.92,31.99,31.91,31.95,10800.0,26.6398,26.6982,26.6315,26.6649,10800.0
2005-05-19 13:10:00,31.96,31.98,31.93,31.98,12000.0,26.6732,26.6899,26.6482,26.6899,12000.0
2005-05-19 13:20:00,31.98,32.04,31.98,32.02,8400.0,26.6899,26.74,26.6899,26.7233,8400.0
2005-05-19 13:30:00,32.05,32.09,32.05,32.08,3400.0,26.7483,26.7817,26.7483,26.7733,3400.0
2005-05-19 13:40:00,32.09,32.16,32.05,32.05,27200.0,26.7817,26.8401,26.7483,26.7483,27200.0
2005-05-19 13:50:00,32.06,32.15,32.06,32.08,10200.0,26.7567,26.8318,26.7567,26.7733,10200.0
2005-05-19 14:00:00,32.08,32.08,32.0,32.01,5200.0,26.7733,26.7733,26.7066,26.7149,5200.0
2005-05-19 14:10:00,32.0,32.16,32.0,32.09,14000.0,26.7066,26.8401,26.7066,26.7817,14000.0
2005-05-19 14:20:00,32.1,32.1,32.09,32.09,3200.0,26.79,26.79,26.7817,26.7817,3200.0
2005-05-19 14:30:00,32.07,32.08,32.02,32.02,3000.0,26.765,26.7733,26.7233,26.7233,3000.0
2005-05-19 14:40:00,32.07,32.07,32.02,32.02,1400.0,26.765,26.765,26.7233,26.7233,1400.0
2005-05-19 14:50:00,32.02,32.02,32.02,32.02,1600.0,26.7233,26.7233,26.7233,26.7233,1600.0
2005-05-19 15:00:00,32.0,32.14,32.0,32.14,9400.0,26.7066,26.8234,26.7066,26.8234,9400.0
2005-05-19 15:10:00,32.13,32.13,32.12,32.12,2800.0,26.8151,26.8151,26.8067,26.8067,2800.0
2005-05-19 15:20:00,32.12,32.16,32.12,32.15,18800.0,26.8067,26.8401,26.8067,26.8318,18800.0
2005-05-19 15:30:00,32.13,32.16,32.12,32.14,17800.0,26.8151,26.8401,26.8067,26.8234,17800.0
2005-05-19 15:40:00,32.14,32.15,32.14,32.14,9400.0,26.8234,26.8318,26.8234,26.8234,9400.0
2005-05-19 15:50:00,32.14,32.15,32.04,32.05,38000.0,26.8234,26.8318,26.74,26.7483,38000.0
2005-05-20 09:30:00,32.2,32.25,32.2,32.25,22800.0,26.8735,26.9152,26.8735,26.9152,22800.0
2005-05-20 09:40:00,32.25,32.25,32.16,32.17,19800.0,26.9152,26.9152,26.8401,26.8485,19800.0
2005-05-20 09:50:00,32.17,32.17,32.13,32.13,3000.0,26.8485,26.8485,26.8151,26.8151,3000.0
2005-05-20 10:00:00,32.12,32.12,32.1,32.1,10800.0,26.8067,26.8067,26.79,26.79,10800.0
2005-05-20 10:10:00,32.09,32.1,32.04,32.04,1600.0,26.7817,26.79,26.74,26.74,1600.0
2005-05-20 10:20:00,32.05,32.06,32.05,32.06,4200.0,26.7483,26.7567,26.7483,26.7567,4200.0
2005-05-20 10:30:00,32.06,32.1,32.06,32.08,8400.0,26.7567,26.79,26.7567,26.7733,8400.0
2005-05-20 10:40:00,32.08,32.08,32.07,32.08,6200.0,26.7733,26.7733,26.765,26.7733,6200.0
2005-05-20 10:50:00,32.07,32.07,32.0,32.02,1800.0,26.765,26.765,26.7066,26.7233,1800.0
2005-05-20 11:00:00,31.99,32.04,31.98,32.04,7800.0,26.6982,26.74,26.6899,26.74,7800.0
2005-05-20 11:10:00,32.02,32.06,32.02,32.05,600.0,26.7233,26.7567,26.7233,26.7483,600.0
2005-05-20 11:20:00,32.06,32.06,32.04,32.04,2200.0,26.7567,26.7567,26.74,26.74,2200.0
2005-05-20 11:30:00,32.05,32.1,32.05,32.08,6400.0,26.7483,26.79,26.7483,26.7733,6400.0
2005-05-20 11:40:00,32.08,32.17,32.08,32.17,15800.0,26.7733,26.8485,26.7733,26.8485,15800.0
2005-05-20 11:50:00,32.17,32.21,32.17,32.21,6400.0,26.8485,26.8818,26.8485,26.8818,6400.0
2005-05-20 12:00:00,32.22,32.22,32.19,32.19,3400.0,26.8902,26.8902,26.8652,26.8652,3400.0
2005-05-20 12:10:00,32.2,32.2,32.2,32.2,200.0,26.8735,26.8735,26.8735,26.8735,200.0
2005-05-20 12:20:00,32.17,32.17,32.17,32.17,2400.0,26.8485,26.8485,26.8485,26.8485,2400.0
2005-05-20 12:30:00,32.17,32.2,32.16,32.2,7400.0,26.8485,26.8735,26.8401,26.8735,7400.0
2005-05-20 12:40:00,32.19,32.19,32.15,32.15,1200.0,26.8652,26.8652,26.8318,26.8318,1200.0
2005-05-20 12:50:00,32.16,32.16,32.16,32.16,3600.0,26.8401,26.8401,26.8401,26.8401,3600.0
2005-05-20 13:00:00,32.16,32.18,32.16,32.18,6800.0,26.8401,26.8568,26.8401,26.8568,6800.0
2005-05-20 13:10:00,32.18,32.18,32.16,32.17,8000.0,26.8568,26.8568,26.8401,26.8485,8000.0
2005-05-20 13:20:00,32.17,32.17,32.13,32.14,2200.0,26.8485,26.8485,26.8151,26.8234,2200.0
2005-05-20 13:30:00,32.16,32.16,32.07,32.14,7200.0,26.8401,26.8401,26.765,26.8234,7200.0
2005-05-20 13:40:00,32.1,32.1,32.08,32.09,3000.0,26.79,26.79,26.7733,26.7817,3000.0
2005-05-20 13:50:00,32.09,32.09,32.07,32.08,4800.0,26.7817,26.7817,26.765,26.7733,4800.0
2005-05-20 14:00:00,32.06,32.08,32.01,32.01,9600.0,26.7567,26.7733,26.7149,26.7149,9600.0
2005-05-20 14:10:00,32.01,32.01,31.94,31.99,9600.0,26.7149,26.7149,26.6565,26.6982,9600.0
2005-05-20 14:20:00,31.98,31.98,31.97,31.98,3000.0,26.6899,26.6899,26.6815,26.6899,3000.0
2005-05-20 14:30:00,31.96,32.01,31.95,31.95,5200.0,26.6732,26.7149,26.6649,26.6649,5200.0
2005-05-20 14:40:00,31.94,31.94,31.86,31.88,20600.0,26.6565,26.6565,26.5897,26.6064,20600.0
2005-05-20 14:50:00,31.88,31.92,31.85,31.92,13200.0,26.6064,26.6398,26.5814,26.6398,13200.0
2005-05-20 15:00:00,31.92,31.92,31.78,31.83,8600.0,26.6398,26.6398,26.523,26.5647,8600.0
2005-05-20 15:10:00,31.83,31.83,31.79,31.8,13200.0,26.5647,26.5647,26.5313,26.5397,13200.0
2005-05-20 15:20:00,31.8,31.81,31.75,31.77,13000.0,26.5397,26.548,26.4979,26.5146,13000.0
2005-05-20 15:30:00,31.77,31.81,31.77,31.78,20000.0,26.5146,26.548,26.5146,26.523,20000.0
2005-05-20 15:40:00,31.75,31.84,31.71,31.84,50400.0,26.4979,26.5731,26.4646,26.5731,50400.0
2005-05-20 15:50:00,31.81,31.91,31.81,31.86,28400.0,26.548,26.6315,26.548,26.5897,28400.0
2005-05-23 09:30:00,31.79,31.83,31.79,31.83,9000.0,26.5313,26.5647,26.5313,26.5647,9000.0
2005-05-23 09:40:00,31.83,31.93,31.83,31.93,15000.0,26.5647,26.6482,26.5647,26.6482,15000.0
2005-05-23 09:50:00,31.93,31.98,31.93,31.96,13600.0,26.6482,26.6899,26.6482,26.6732,13600.0
2005-05-23 10:00:00,31.97,31.97,31.78,31.8,9000.0,26.6815,26.6815,26.523,26.5397,9000.0
2005-05-23 10:10:00,31.84,31.84,31.79,31.8,8000.0,26.5731,26.5731,26.5313,26.5397,8000.0
2005-05-23 10:20:00,31.76,31.86,31.75,31.84,15400.0,26.5063,26.5897,26.4979,26.5731,15400.0
2005-05-23 10:30:00,31.82,31.82,31.74,31.74,11800.0,26.5564,26.5564,26.4896,26.4896,11800.0
2005-05-23 10:40:00,31.73,31.78,31.71,31.77,12200.0,26.4812,26.523,26.4646,26.5146,12200.0
2005-05-23 10:50:00,31.77,31.77,31.75,31.77,7600.0,26.5146,26.5146,26.4979,26.5146,7600.0
2005-05-23 11:00:00,31.77,31.78,31.75,31.78,5000.0,26.5146,26.523,26.4979,26.523,5000.0
2005-05-23 11:10:00,31.79,31.83,31.76,31.83,5600.0,26.5313,26.5647,26.5063,26.5647,5600.0
2005-05-23 11:20:00,31.79,31.83,31.75,31.75,12600.0,26.5313,26.5647,26.4979,26.4979,12600.0
2005-05-23 11:30:00,31.76,31.76,31.73,31.75,14600.0,26.5063,26.5063,26.4812,26.4979,14600.0
2005-05-23 11:40:00,31.75,31.75,31.74,31.75,9800.0,26.4979,26.4979,26.4896,26.4979,9800.0
2005-05-23 11:50:00,31.75,31.81,31.75,31.8,10600.0,26.4979,26.548,26.4979,26.5397,10600.0
2005-05-23 12:00:00,31.8,31.83,31.75,31.75,13800.0,26.5397,26.5647,26.4979,26.4979,13800.0
2005-05-23 12:10:00,31.75,31.8,31.75,31.8,9800.0,26.4979,26.5397,26.4979,26.5397,9800.0
2005-05-23 12:20:00,31.78,31.81,31.78,31.81,6000.0,26.523,26.548,26.523,26.548,6000.0
2005-05-23 12:30:00,31.81,31.85,31.8,31.83,14400.0,26.548,26.5814,26.5397,26.5647,14400.0
2005-05-23 12:40:00,31.81,31.82,31.8,31.81,5400.0,26.548,26.5564,26.5397,26.548,5400.0
2005-05-23 12:50:00,31.81,31.81,31.8,31.8,4000.0,26.548,26.548,26.5397,26.5397,4000.0
2005-05-23 13:00:00,31.78,31.81,31.78,31.8,4800.0,26.523,26.548,26.523,26.5397,4800.0
2005-05-23 13:10:00,31.79,31.8,31.76,31.8,7000.0,26.5313,26.5397,26.5063,26.5397,7000.0
2005-05-23 13:20:00,31.81,31.85,31.81,31.82,4200.0,26.548,26.5814,26.548,26.5564,4200.0
2005-05-23 13:30:00,31.84,31.85,31.83,31.85,4600.0,26.5731,26.5814,26.5647,26.5814,4600.0
2005-05-23 13:40:00,31.86,31.92,31.86,31.92,6000.0,26.5897,26.6398,26.5897,26.6398,6000.0
2005-05-23 13:50:00,31.92,31.96,31.92,31.96,7800.0,26.6398,26.6732,26.6398,26.6732,7800.0
2005-05-23 14:00:00,31.98,32.02,31.98,32.02,4400.0,26.6899,26.7233,26.6899,26.7233,4400.0
2005-05-23 14:10:00,32.08,32.09,32.05,32.07,4600.0,26.7733,26.7817,26.7483,26.765,4600.0
2005-05-23 14:20:00,32.09,32.1,32.07,32.1,3000.0,26.7817,26.79,26.765,26.79,3000.0
2005-05-23 14:30:00,32.1,32.21,32.1,32.21,9400.0,26.79,26.8818,26.79,26.8818,9400.0
2005-05-23 14:40:00,32.22,32.22,32.15,32.16,10200.0,26.8902,26.8902,26.8318,26.8401,10200.0
2005-05-23 14:50:00,32.19,32.21,32.16,32.2,30000.0,26.8652,26.8818,26.8401,26.8735,30000.0
2005-05-23 15:00:00,32.2,32.2,32.1,32.1,3400.0,26.8735,26.8735,26.79,26.79,3400.0
2005-05-23 15:10:00,32.1,32.15,32.1,32.15,7800.0,26.79,26.8318,26.79,26.8318,7800.0
2005-05-23 15:20:00,32.2,32.2,32.17,32.17,12000.0,26.8735,26.8735,26.8485,26.8485,12000.0
2005-05-23 15:30:00,32.18,32.2,32.17,32.18,8400.0,26.8568,26.8735,26.8485,26.8568,8400.0
2005-05-23 15:40:00,32.17,32.18,32.15,32.17,14800.0,26.8485,26.8568,26.8318,26.8485,14800.0
2005-05-23 15:50:00,32.17,32.17,32.1,32.17,34000.0,26.8485,26.8485,26.79,26.8485,34000.0
2005-05-24 09:30:00,32.13,32.13,32.13,32.13,20800.0,26.8151,26.8151,26.8151,26.8151,20800.0
2005-05-24 09:40:00,32.13,32.19,32.13,32.19,4800.0,26.8151,26.8652,26.8151,26.8652,4800.0
2005-05-24 09:50:00,32.19,32.19,32.1,32.1,1600.0,26.8652,26.8652,26.79,26.79,1600.0
2005-05-24 10:00:00,32.11,32.12,32.06,32.12,15800.0,26.7984,26.8067,26.7567,26.8067,15800.0
2005-05-24 10:10:00,32.12,32.48,32.1,32.48,67200.0,26.8067,27.1072,26.79,27.1072,67200.0
2005-05-24 10:20:00,32.48,32.48,32.38,32.39,7200.0,27.1072,27.1072,27.0237,27.0321,7200.0
2005-05-24 10:30:00,32.37,32.38,32.36,32.38,4200.0,27.0154,27.0237,27.007,27.0237,4200.0
2005-05-24 10:40:00,32.37,32.38,32.35,32.36,4000.0,27.0154,27.0237,26.9987,27.007,4000.0
2005-05-24 10:50:00,32.32,32.37,32.32,32.37,6800.0,26.9736,27.0154,26.9736,27.0154,6800.0
2005-05-24 11:00:00,32.37,32.37,32.33,32.37,8200.0,27.0154,27.0154,26.982,27.0154,8200.0
2005-05-24 11:10:00,32.37,32.37,32.35,32.35,7600.0,27.0154,27.0154,26.9987,26.9987,7600.0
2005-05-24 11:20:00,32.35,32.35,32.35,32.35,400.0,26.9987,26.9987,26.9987,26.9987,400.0
2005-05-24 11:30:00,32.31,32.32,32.31,32.31,2000.0,26.9653,26.9736,26.9653,26.9653,2000.0
2005-05-24 11:40:00,32.32,32.32,32.32,32.32,2200.0,26.9736,26.9736,26.9736,26.9736,2200.0
2005-05-24 11:50:00,32.33,32.35,32.25,32.25,8600.0,26.982,26.9987,26.9152,26.9152,8600.0
2005-05-24 12:00:00,32.27,32.35,32.27,32.33,2400.0,26.9319,26.9987,26.9319,26.982,2400.0
2005-05-24 12:10:00,32.32,32.32,32.32,32.32,200.0,26.9736,26.9736,26.9736,26.9736,200.0
2005-05-24 12:20:00,32.32,32.32,32.29,32.29,800.0,26.9736,26.9736,26.9486,26.9486,800.0
2005-05-24 12:30:00,32.29,32.29,32.29,32.29,800.0,26.9486,26.9486,26.9486,26.9486,800.0
2005-05-24 12:40:00,32.29,32.29,32.29,32.29,200.0,26.9486,26.9486,26.9486,26.9486,200.0
2005-05-24 12:50:00,32.29,32.29,32.29,32.29,200.0,26.9486,26.9486,26.9486,26.9486,200.0
2005-05-24 13:00:00,32.29,32.35,32.29,32.35,1800.0,26.9486,26.9987,26.9486,26.9987,1800.0
2005-05-24 13:10:00,32.35,32.35,32.32,32.32,1800.0,26.9987,26.9987,26.9736,26.9736,1800.0
2005-05-24 13:20:00,32.32,32.32,32.3,32.3,4800.0,26.9736,26.9736,26.957,26.957,4800.0
2005-05-24 13:30:00,32.29,32.3,32.25,32.26,1800.0,26.9486,26.957,26.9152,26.9236,1800.0
2005-05-24 13:40:00,32.26,32.26,32.25,32.25,400.0,26.9236,26.9236,26.9152,26.9152,400.0
2005-05-24 13:50:00,32.26,32.26,32.25,32.26,4600.0,26.9236,26.9236,26.9152,26.9236,4600.0
2005-05-24 14:00:00,32.25,32.26,32.24,32.25,7400.0,26.9152,26.9236,26.9069,26.9152,7400.0
2005-05-24 14:10:00,32.24,32.24,32.22,32.22,1400.0,26.9069,26.9069,26.8902,26.8902,1400.0
2005-05-24 14:20:00,32.25,32.27,32.23,32.27,1800.0,26.9152,26.9319,26.8985,26.9319,1800.0
2005-05-24 14:30:00,32.25,32.25,32.24,32.24,800.0,26.9152,26.9152,26.9069,26.9069,800.0
2005-05-24 14:40:00,32.23,32.24,32.23,32.24,2200.0,26.8985,26.9069,26.8985,26.9069,2200.0
2005-05-24 14:50:00,32.24,32.24,32.24,32.24,1200.0,26.9069,26.9069,26.9069,26.9069,1200.0
2005-05-24 15:00:00,32.24,32.25,32.15,32.17,56400.0,26.9069,26.9152,26.8318,26.8485,56400.0
2005-05-24 15:10:00,32.18,32.21,32.18,32.2,1800.0,26.8568,26.8818,26.8568,26.8735,1800.0
2005-05-24 15:20:00,32.18,32.26,32.18,32.2,5000.0,26.8568,26.9236,26.8568,26.8735,5000.0
2005-05-24 15:30:00,32.2,32.2,32.19,32.19,2200.0,26.8735,26.8735,26.8652,26.8652,2200.0
2005-05-24 15:40:00,32.19,32.19,32.16,32.17,12600.0,26.8652,26.8652,26.8401,26.8485,12600.0
2005-05-24 15:50:00,32.17,32.18,32.16,32.18,16000.0,26.8485,26.8568,26.8401,26.8568,16000.0
2005-05-25 09:30:00,32.16,32.16,32.13,32.13,10200.0,26.8401,26.8401,26.8151,26.8151,10200.0
2005-05-25 09:40:00,32.13,32.13,32.1,32.1,4200.0,26.8151,26.8151,26.79,26.79,4200.0
2005-05-25 09:50:00,32.1,32.1,32.09,32.09,3800.0,26.79,26.79,26.7817,26.7817,3800.0
2005-05-25 10:00:00,32.08,32.08,32.0,32.0,3400.0,26.7733,26.7733,26.7066,26.7066,3400.0
2005-05-25 10:10:00,32.01,32.01,31.9,31.91,9000.0,26.7149,26.7149,26.6231,26.6315,9000.0
2005-05-25 10:20:00,31.92,31.93,31.87,31.91,6800.0,26.6398,26.6482,26.5981,26.6315,6800.0
2005-05-25 10:30:00,31.91,31.92,31.91,31.92,1800.0,26.6315,26.6398,26.6315,26.6398,1800.0
2005-05-25 10:40:00,31.92,31.93,31.92,31.93,1600.0,26.6398,26.6482,26.6398,26.6482,1600.0
2005-05-25 10:50:00,31.93,31.94,31.93,31.94,5600.0,26.6482,26.6565,26.6482,26.6565,5600.0
2005-05-25 11:00:00,31.92,31.92,31.91,31.92,5800.0,26.6398,26.6398,26.6315,26.6398,5800.0
2005-05-25 11:10:00,31.88,31.88,31.83,31.83,3000.0,26.6064,26.6064,26.5647,26.5647,3000.0
2005-05-25 11:20:00,31.83,31.83,31.83,31.83,1800.0,26.5647,26.5647,26.5647,26.5647,1800.0
2005-05-25 11:30:00,31.82,31.82,31.81,31.82,1200.0,26.5564,26.5564,26.548,26.5564,1200.0
2005-05-25 11:40:00,31.82,31.82,31.79,31.79,5200.0,26.5564,26.5564,26.5313,26.5313,5200.0
2005-05-25 11:50:00,31.79,31.79,31.75,31.75,9000.0,26.5313,26.5313,26.4979,26.4979,9000.0
2005-05-25 12:00:00,31.77,31.77,31.75,31.76,1800.0,26.5146,26.5146,26.4979,26.5063,1800.0
2005-05-25 12:10:00,31.76,31.77,31.76,31.77,1000.0,26.5063,26.5146,26.5063,26.5146,1000.0
2005-05-25 12:20:00,31.75,31.75,31.74,31.74,3200.0,26.4979,26.4979,26.4896,26.4896,3200.0
2005-05-25 12:30:00,31.74,31.74,31.74,31.74,2000.0,26.4896,26.4896,26.4896,26.4896,2000.0
2005-05-25 12:40:00,31.74,31.74,31.73,31.73,2600.0,26.4896,26.4896,26.4812,26.4812,2600.0
2005-05-25 12:50:00,31.73,31.73,31.72,31.72,1000.0,26.4812,26.4812,26.4729,26.4729,1000.0
2005-05-25 13:00:00,31.72,31.72,31.63,31.64,15800.0,26.4729,26.4729,26.3978,26.4061,15800.0
2005-05-25 13:10:00,31.67,31.67,31.64,31.65,1600.0,26.4312,26.4312,26.4061,26.4145,1600.0
2005-05-25 13:20:00,31.65,31.66,31.6,31.61,2200.0,26.4145,26.4228,26.3728,26.3811,2200.0
2005-05-25 13:30:00,31.58,31.64,31.58,31.64,4000.0,26.3561,26.4061,26.3561,26.4061,4000.0
2005-05-25 13:40:00,31.64,31.66,31.63,31.64,5200.0,26.4061,26.4228,26.3978,26.4061,5200.0
2005-05-25 13:50:00,31.65,31.7,31.65,31.67,2000.0,26.4145,26.4562,26.4145,26.4312,2000.0
2005-05-25 14:00:00,31.64,31.64,31.63,31.64,2200.0,26.4061,26.4061,26.3978,26.4061,2200.0
2005-05-25 14:10:00,31.63,31.63,31.62,31.62,800.0,26.3978,26.3978,26.3894,26.3894,800.0
2005-05-25 14:20:00,31.62,31.62,31.6,31.61,6600.0,26.3894,26.3894,26.3728,26.3811,6600.0
2005-05-25 14:30:00,31.62,31.69,31.61,31.68,4600.0,26.3894,26.4479,26.3811,26.4395,4600.0
2005-05-25 14:40:00,31.7,31.73,31.67,31.73,14400.0,26.4562,26.4812,26.4312,26.4812,14400.0
2005-05-25 14:50:00,31.74,31.77,31.66,31.72,8800.0,26.4896,26.5146,26.4228,26.4729,8800.0
2005-05-25 15:00:00,31.73,31.83,31.73,31.82,5400.0,26.4812,26.5647,26.4812,26.5564,5400.0
2005-05-25 15:10:00,31.8,31.81,31.79,31.79,7000.0,26.5397,26.548,26.5313,26.5313,7000.0
2005-05-25 15:20:00,31.75,31.75,31.72,31.72,6000.0,26.4979,26.4979,26.4729,26.4729,6000.0
2005-05-25 15:30:00,31.72,31.88,31.72,31.88,14800.0,26.4729,26.6064,26.4729,26.6064,14800.0
2005-05-25 15:40:00,31.88,31.93,31.85,31.85,13800.0,26.6064,26.6482,26.5814,26.5814,13800.0
2005-05-25 15:50:00,31.86,31.88,31.71,31.8,15000.0,26.5897,26.6064,26.4646,26.5397,15000.0
2005-05-26 09:30:00,31.8,31.8,31.64,31.68,10400.0,26.5397,26.5397,26.4061,26.4395,10400.0
2005-05-26 09:40:00,31.72,31.75,31.71,31.75,2800.0,26.4729,26.4979,26.4646,26.4979,2800.0
2005-05-26 09:50:00,31.75,31.75,31.71,31.71,3800.0,26.4979,26.4979,26.4646,26.4646,3800.0
2005-05-26 10:00:00,31.72,31.73,31.65,31.65,9200.0,26.4729,26.4812,26.4145,26.4145,9200.0
2005-05-26 10:10:00,31.61,31.65,31.6,31.65,5200.0,26.3811,26.4145,26.3728,26.4145,5200.0
2005-05-26 10:20:00,31.65,31.7,31.65,31.66,4400.0,26.4145,26.4562,26.4145,26.4228,4400.0
2005-05-26 10:30:00,31.67,31.68,31.67,31.68,4200.0,26.4312,26.4395,26.4312,26.4395,4200.0
2005-05-26 10:40:00,31.68,31.7,31.66,31.68,6200.0,26.4395,26.4562,26.4228,26.4395,6200.0
2005-05-26 10:50:00,31.67,31.67,31.61,31.63,3800.0,26.4312,26.4312,26.3811,26.3978,3800.0
2005-05-26 11:00:00,31.63,31.65,31.63,31.63,2000.0,26.3978,26.4145,26.3978,26.3978,2000.0
2005-05-26 11:10:00,31.63,31.63,31.58,31.58,1000.0,26.3978,26.3978,26.3561,26.3561,1000.0
2005-05-26 11:20:00,31.58,31.6,31.58,31.6,2800.0,26.3561,26.3728,26.3561,26.3728,2800.0
2005-05-26 11:30:00,31.61,31.61,31.6,31.6,3800.0,26.3811,26.3811,26.3728,26.3728,3800.0
2005-05-26 11:40:00,31.6,31.6,31.59,31.6,3800.0,26.3728,26.3728,26.3644,26.3728,3800.0
2005-05-26 11:50:00,31.6,31.61,31.6,31.61,6600.0,26.3728,26.3811,26.3728,26.3811,6600.0
2005-05-26 12:00:00,31.61,31.62,31.61,31.62,2800.0,26.3811,26.3894,26.3811,26.3894,2800.0
2005-05-26 12:10:00,31.63,31.67,31.63,31.67,3800.0,26.3978,26.4312,26.3978,26.4312,3800.0
2005-05-26 12:20:00,31.65,31.66,31.65,31.66,800.0,26.4145,26.4228,26.4145,26.4228,800.0
2005-05-26 12:30:00,31.67,31.68,31.67,31.67,3000.0,26.4312,26.4395,26.4312,26.4312,3000.0
2005-05-26 12:40:00,31.68,31.72,31.67,31.72,6200.0,26.4395,26.4729,26.4312,26.4729,6200.0
2005-05-26 12:50:00,31.7,31.71,31.7,31.71,1800.0,26.4562,26.4646,26.4562,26.4646,1800.0
2005-05-26 13:00:00,31.71,31.71,31.65,31.65,3400.0,26.4646,26.4646,26.4145,26.4145,3400.0
2005-05-26 13:10:00,31.67,31.68,31.67,31.67,2800.0,26.4312,26.4395,26.4312,26.4312,2800.0
2005-05-26 13:20:00,31.66,31.66,31.61,31.61,2000.0,26.4228,26.4228,26.3811,26.3811,2000.0
2005-05-26 13:30:00,31.65,31.67,31.61,31.66,2000.0,26.4145,26.4312,26.3811,26.4228,2000.0
2005-05-26 13:40:00,31.66,31.66,31.65,31.65,1400.0,26.4228,26.4228,26.4145,26.4145,1400.0
2005-05-26 13:50:00,31.66,31.66,31.63,31.63,1000.0,26.4228,26.4228,26.3978,26.3978,1000.0
2005-05-26 14:00:00,31.63,31.65,31.63,31.65,1800.0,26.3978,26.4145,26.3978,26.4145,1800.0
2005-05-26 14:10:00,31.65,31.65,31.64,31.65,3800.0,26.4145,26.4145,26.4061,26.4145,3800.0
2005-05-26 14:20:00,31.65,31.68,31.65,31.67,7600.0,26.4145,26.4395,26.4145,26.4312,7600.0
2005-05-26 14:30:00,31.67,31.69,31.67,31.67,5600.0,26.4312,26.4479,26.4312,26.4312,5600.0
2005-05-26 14:40:00,31.67,31.67,31.67,31.67,1800.0,26.4312,26.4312,26.4312,26.4312,1800.0
2005-05-26 14:50:00,31.68,31.71,31.68,31.68,14600.0,26.4395,26.4646,26.4395,26.4395,14600.0
2005-05-26 15:00:00,31.7,31.71,31.7,31.7,2600.0,26.4562,26.4646,26.4562,26.4562,2600.0
2005-05-26 15:10:00,31.7,31.71,31.7,31.7,6200.0,26.4562,26.4646,26.4562,26.4562,6200.0
2005-05-26 15:20:00,31.7,31.73,31.7,31.71,10200.0,26.4562,26.4812,26.4562,26.4646,10200.0
2005-05-26 15:30:00,31.72,31.77,31.72,31.73,3600.0,26.4729,26.5146,26.4729,26.4812,3600.0
2005-05-26 15:40:00,31.73,31.73,31.73,31.73,6400.0,26.4812,26.4812,26.4812,26.4812,6400.0
2005-05-26 15:50:00,31.73,31.73,31.73,31.73,10600.0,26.4812,26.4812,26.4812,26.4812,10600.0
2005-05-27 09:30:00,31.6,31.6,31.57,31.57,3800.0,26.3728,26.3728,26.3477,26.3477,3800.0
2005-05-27 09:40:00,31.58,31.6,31.58,31.59,4000.0,26.3561,26.3728,26.3561,26.3644,4000.0
2005-05-27 09:50:00,31.58,31.65,31.58,31.65,6600.0,26.3561,26.4145,26.3561,26.4145,6600.0
2005-05-27 10:00:00,31.65,31.66,31.64,31.64,6000.0,26.4145,26.4228,26.4061,26.4061,6000.0
2005-05-27 10:10:00,31.64,31.66,31.64,31.66,7000.0,26.4061,26.4228,26.4061,26.4228,7000.0
2005-05-27 10:20:00,31.66,31.7,31.6,31.65,23400.0,26.4228,26.4562,26.3728,26.4145,23400.0
2005-05-27 10:30:00,31.7,31.7,31.65,31.65,2800.0,26.4562,26.4562,26.4145,26.4145,2800.0
2005-05-27 10:40:00,31.65,31.68,31.65,31.68,8600.0,26.4145,26.4395,26.4145,26.4395,8600.0
2005-05-27 10:50:00,31.67,31.67,31.65,31.65,4600.0,26.4312,26.4312,26.4145,26.4145,4600.0
2005-05-27 11:00:00,31.65,31.66,31.65,31.66,3800.0,26.4145,26.4228,26.4145,26.4228,3800.0
2005-05-27 11:10:00,31.66,31.66,31.65,31.66,3200.0,26.4228,26.4228,26.4145,26.4228,3200.0
2005-05-27 11:20:00,31.65,31.65,31.65,31.65,600.0,26.4145,26.4145,26.4145,26.4145,600.0
2005-05-27 11:30:00,31.64,31.65,31.64,31.65,3800.0,26.4061,26.4145,26.4061,26.4145,3800.0
2005-05-27 11:40:00,31.65,31.67,31.65,31.67,2200.0,26.4145,26.4312,26.4145,26.4312,2200.0
2005-05-27 11:50:00,31.68,31.7,31.68,31.7,4400.0,26.4395,26.4562,26.4395,26.4562,4400.0
2005-05-27 12:00:00,31.7,31.7,31.7,31.7,3800.0,26.4562,26.4562,26.4562,26.4562,3800.0
2005-05-27 12:10:00,31.69,31.7,31.68,31.68,1600.0,26.4479,26.4562,26.4395,26.4395,1600.0
2005-05-27 12:20:00,31.66,31.66,31.65,31.65,1400.0,26.4228,26.4228,26.4145,26.4145,1400.0
2005-05-27 12:30:00,31.65,31.66,31.65,31.66,2800.0,26.4145,26.4228,26.4145,26.4228,2800.0
2005-05-27 12:40:00,31.66,31.66,31.66,31.66,2200.0,26.4228,26.4228,26.4228,26.4228,2200.0
2005-05-27 12:50:00,31.66,31.66,31.66,31.66,1200.0,26.4228,26.4228,26.4228,26.4228,1200.0
2005-05-27 13:00:00,31.66,31.66,31.66,31.66,2200.0,26.4228,26.4228,26.4228,26.4228,2200.0
2005-05-27 13:10:00,31.66,31.67,31.66,31.67,4800.0,26.4228,26.4312,26.4228,26.4312,4800.0
2005-05-27 13:20:00,31.67,31.67,31.67,31.67,2800.0,26.4312,26.4312,26.4312,26.4312,2800.0
2005-05-27 13:30:00,31.67,31.67,31.66,31.66,3200.0,26.4312,26.4312,26.4228,26.4228,3200.0
2005-05-27 13:40:00,31.66,31.66,31.66,31.66,200.0,26.4228,26.4228,26.4228,26.4228,200.0
2005-05-27 13:50:00,31.66,31.66,31.66,31.66,1200.0,26.4228,26.4228,26.4228,26.4228,1200.0
2005-05-27 14:00:00,31.66,31.66,31.66,31.66,2000.0,26.4228,26.4228,26.4228,26.4228,2000.0
2005-05-27 14:10:00,31.66,31.66,31.65,31.65,3600.0,26.4228,26.4228,26.4145,26.4145,3600.0
2005-05-27 14:20:00,31.65,31.65,31.65,31.65,4000.0,26.4145,26.4145,26.4145,26.4145,4000.0
2005-05-27 14:30:00,31.64,31.65,31.64,31.64,6600.0,26.4061,26.4145,26.4061,26.4061,6600.0
2005-05-27 14:40:00,31.65,31.65,31.64,31.64,2200.0,26.4145,26.4145,26.4061,26.4061,2200.0
2005-05-27 14:50:00,31.64,31.64,31.64,31.64,2000.0,26.4061,26.4061,26.4061,26.4061,2000.0
2005-05-27 15:00:00,31.63,31.63,31.62,31.62,4400.0,26.3978,26.3978,26.3894,26.3894,4400.0
2005-05-27 15:10:00,31.61,31.61,31.58,31.58,1600.0,26.3811,26.3811,26.3561,26.3561,1600.0
2005-05-27 15:20:00,31.58,31.61,31.58,31.59,7400.0,26.3561,26.3811,26.3561,26.3644,7400.0
2005-05-27 15:30:00,31.59,31.59,31.58,31.58,9200.0,26.3644,26.3644,26.3561,26.3561,9200.0
2005-05-27 15:40:00,31.59,31.59,31.52,31.54,11600.0,26.3644,26.3644,26.306,26.3227,11600.0
2005-05-27 15:50:00,31.55,31.59,31.55,31.55,16600.0,26.331,26.3644,26.331,26.331,16600.0
2005-05-31 09:30:00,31.35,31.4,31.3,31.36,12400.0,26.1641,26.2058,26.1224,26.1725,12400.0
2005-05-31 09:40:00,31.38,31.4,31.3,31.39,17600.0,26.1891,26.2058,26.1224,26.1975,17600.0
2005-05-31 09:50:00,31.39,31.39,31.28,31.28,14000.0,26.1975,26.1975,26.1057,26.1057,14000.0
2005-05-31 10:00:00,31.32,31.32,31.31,31.32,5600.0,26.1391,26.1391,26.1307,26.1391,5600.0
2005-05-31 10:10:00,31.32,31.38,31.32,31.36,7000.0,26.1391,26.1891,26.1391,26.1725,7000.0
2005-05-31 10:20:00,31.36,31.36,31.28,31.28,6200.0,26.1725,26.1725,26.1057,26.1057,6200.0
2005-05-31 10:30:00,31.28,31.36,31.28,31.35,4200.0,26.1057,26.1725,26.1057,26.1641,4200.0
2005-05-31 10:40:00,31.35,31.4,31.34,31.4,5600.0,26.1641,26.2058,26.1558,26.2058,5600.0
2005-05-31 10:50:00,31.4,31.45,31.35,31.36,13600.0,26.2058,26.2476,26.1641,26.1725,13600.0
2005-05-31 11:00:00,31.36,31.38,31.36,31.38,1000.0,26.1725,26.1891,26.1725,26.1891,1000.0
2005-05-31 11:10:00,31.38,31.45,31.31,31.34,13000.0,26.1891,26.2476,26.1307,26.1558,13000.0
2005-05-31 11:20:00,31.3,31.36,31.29,31.31,3400.0,26.1224,26.1725,26.114,26.1307,3400.0
2005-05-31 11:30:00,31.32,31.32,31.25,31.25,4800.0,26.1391,26.1391,26.0806,26.0806,4800.0
2005-05-31 11:40:00,31.28,31.33,31.28,31.33,6000.0,26.1057,26.1474,26.1057,26.1474,6000.0
2005-05-31 11:50:00,31.33,31.33,31.33,31.33,1800.0,26.1474,26.1474,26.1474,26.1474,1800.0
2005-05-31 12:00:00,31.33,31.33,31.32,31.33,2600.0,26.1474,26.1474,26.1391,26.1474,2600.0
2005-05-31 12:10:00,31.33,31.38,31.33,31.36,2000.0,26.1474,26.1891,26.1474,26.1725,2000.0
2005-05-31 12:20:00,31.38,31.46,31.38,31.46,3400.0,26.1891,26.2559,26.1891,26.2559,3400.0
2005-05-31 12:30:00,31.46,31.48,31.4,31.42,6600.0,26.2559,26.2726,26.2058,26.2225,6600.0
2005-05-31 12:40:00,31.43,31.45,31.42,31.45,2200.0,26.2309,26.2476,26.2225,26.2476,2200.0
2005-05-31 12:50:00,31.43,31.46,31.43,31.46,2800.0,26.2309,26.2559,26.2309,26.2559,2800.0
2005-05-31 13:00:00,31.45,31.45,31.39,31.39,66800.0,26.2476,26.2476,26.1975,26.1975,66800.0
2005-05-31 13:10:00,31.41,31.41,31.4,31.41,3400.0,26.2142,26.2142,26.2058,26.2142,3400.0
2005-05-31 13:20:00,31.41,31.44,31.41,31.44,2800.0,26.2142,26.2392,26.2142,26.2392,2800.0
2005-05-31 13:30:00,31.44,31.44,31.42,31.42,2200.0,26.2392,26.2392,26.2225,26.2225,2200.0
2005-05-31 13:40:00,31.42,31.43,31.42,31.43,4800.0,26.2225,26.2309,26.2225,26.2309,4800.0
2005-05-31 13:50:00,31.43,31.43,31.42,31.42,3600.0,26.2309,26.2309,26.2225,26.2225,3600.0
2005-05-31 14:00:00,31.42,31.45,31.42,31.42,4800.0,26.2225,26.2476,26.2225,26.2225,4800.0
2005-05-31 14:10:00,31.41,31.42,31.41,31.42,1600.0,26.2142,26.2225,26.2142,26.2225,1600.0
2005-05-31 14:20:00,31.42,31.42,31.41,31.41,2600.0,26.2225,26.2225,26.2142,26.2142,2600.0
2005-05-31 14:30:00,31.41,31.45,31.41,31.42,8000.0,26.2142,26.2476,26.2142,26.2225,8000.0
2005-05-31 14:40:00,31.45,31.45,31.42,31.42,4400.0,26.2476,26.2476,26.2225,26.2225,4400.0
2005-05-31 14:50:00,31.42,31.43,31.35,31.43,9400.0,26.2225,26.2309,26.1641,26.2309,9400.0
2005-05-31 15:00:00,31.44,31.46,31.44,31.44,5600.0,26.2392,26.2559,26.2392,26.2392,5600.0
2005-05-31 15:10:00,31.44,31.47,31.43,31.46,12000.0,26.2392,26.2643,26.2309,26.2559,12000.0
2005-05-31 15:20:00,31.46,31.47,31.42,31.42,26000.0,26.2559,26.2643,26.2225,26.2225,26000.0
2005-05-31 15:30:00,31.4,31.4,31.34,31.37,23400.0,26.2058,26.2058,26.1558,26.1808,23400.0
2005-05-31 15:40:00,31.36,31.37,31.27,31.31,26600.0,26.1725,26.1808,26.0973,26.1307,26600.0
2005-05-31 15:50:00,31.3,31.31,31.25,31.25,33200.0,26.1224,26.1307,26.0806,26.0806,33200.0
2005-06-01 09:30:00,31.24,31.25,31.24,31.25,15600.0,26.0723,26.0806,26.0723,26.0806,15600.0
2005-06-01 09:40:00,31.28,31.31,31.25,31.28,18000.0,26.1057,26.1307,26.0806,26.1057,18000.0
2005-06-01 09:50:00,31.3,31.33,31.25,31.33,9400.0,26.1224,26.1474,26.0806,26.1474,9400.0
2005-06-01 10:00:00,31.33,31.35,31.31,31.33,13400.0,26.1474,26.1641,26.1307,26.1474,13400.0
2005-06-01 10:10:00,31.32,31.38,31.32,31.35,12000.0,26.1391,26.1891,26.1391,26.1641,12000.0
2005-06-01 10:20:00,31.34,31.39,31.22,31.22,15800.0,26.1558,26.1975,26.0556,26.0556,15800.0
2005-06-01 10:30:00,31.3,31.38,31.3,31.35,5400.0,26.1224,26.1891,26.1224,26.1641,5400.0
2005-06-01 10:40:00,31.35,31.38,31.35,31.36,8000.0,26.1641,26.1891,26.1641,26.1725,8000.0
2005-06-01 10:50:00,31.36,31.36,31.36,31.36,5200.0,26.1725,26.1725,26.1725,26.1725,5200.0
2005-06-01 11:00:00,31.34,31.35,31.34,31.35,6800.0,26.1558,26.1641,26.1558,26.1641,6800.0
2005-06-01 11:10:00,31.35,31.36,31.35,31.36,4800.0,26.1641,26.1725,26.1641,26.1725,4800.0
2005-06-01 11:20:00,31.36,31.4,31.36,31.4,8600.0,26.1725,26.2058,26.1725,26.2058,8600.0
2005-06-01 11:30:00,31.38,31.4,31.38,31.38,17800.0,26.1891,26.2058,26.1891,26.1891,17800.0
2005-06-01 11:40:00,31.4,31.41,31.39,31.4,15800.0,26.2058,26.2142,26.1975,26.2058,15800.0
2005-06-01 11:50:00,31.39,31.41,31.27,31.32,10200.0,26.1975,26.2142,26.0973,26.1391,10200.0
2005-06-01 12:00:00,31.35,31.39,31.35,31.38,6400.0,26.1641,26.1975,26.1641,26.1891,6400.0
2005-06-01 12:10:00,31.38,31.38,31.31,31.35,13800.0,26.1891,26.1891,26.1307,26.1641,13800.0
2005-06-01 12:20:00,31.34,31.35,31.33,31.35,8600.0,26.1558,26.1641,26.1474,26.1641,8600.0
2005-06-01 12:30:00,31.34,31.35,31.33,31.33,13200.0,26.1558,26.1641,26.1474,26.1474,13200.0
2005-06-01 12:40:00,31.33,31.35,31.33,31.35,9200.0,26.1474,26.1641,26.1474,26.1641,9200.0
2005-06-01 12:50:00,31.35,31.35,31.34,31.35,4000.0,26.1641,26.1641,26.1558,26.1641,4000.0
2005-06-01 13:00:00,31.34,31.34,31.33,31.33,6800.0,26.1558,26.1558,26.1474,26.1474,6800.0
2005-06-01 13:10:00,31.33,31.36,31.33,31.36,6200.0,26.1474,26.1725,26.1474,26.1725,6200.0
2005-06-01 13:20:00,31.38,31.38,31.35,31.36,4800.0,26.1891,26.1891,26.1641,26.1725,4800.0
2005-06-01 13:30:00,31.36,31.37,31.35,31.36,5200.0,26.1725,26.1808,26.1641,26.1725,5200.0
2005-06-01 13:40:00,31.36,31.36,31.35,31.36,2800.0,26.1725,26.1725,26.1641,26.1725,2800.0
2005-06-01 13:50:00,31.36,31.36,31.34,31.35,1200.0,26.1725,26.1725,26.1558,26.1641,1200.0
2005-06-01 14:00:00,31.34,31.36,31.33,31.33,7400.0,26.1558,26.1725,26.1474,26.1474,7400.0
2005-06-01 14:10:00,31.33,31.33,31.3,31.31,1600.0,26.1474,26.1474,26.1224,26.1307,1600.0
2005-06-01 14:20:00,31.31,31.33,31.28,31.28,3800.0,26.1307,26.1474,26.1057,26.1057,3800.0
2005-06-01 14:30:00,31.29,31.35,31.28,31.35,5600.0,26.114,26.1641,26.1057,26.1641,5600.0
2005-06-01 14:40:00,31.36,31.38,31.28,31.28,11000.0,26.1725,26.1891,26.1057,26.1057,11000.0
2005-06-01 14:50:00,31.28,31.33,31.27,31.32,9000.0,26.1057,26.1474,26.0973,26.1391,9000.0
2005-06-01 15:00:00,31.31,31.31,31.28,31.28,8600.0,26.1307,26.1307,26.1057,26.1057,8600.0
2005-06-01 15:10:00,31.29,31.32,31.29,31.3,7200.0,26.114,26.1391,26.114,26.1224,7200.0
2005-06-01 15:20:00,31.3,31.35,31.29,31.33,9800.0,26.1224,26.1641,26.114,26.1474,9800.0
2005-06-01 15:30:00,31.34,31.4,31.34,31.39,18200.0,26.1558,26.2058,26.1558,26.1975,18200.0
2005-06-01 15:40:00,31.39,31.39,31.38,31.38,9400.0,26.1975,26.1975,26.1891,26.1891,9400.0
2005-06-01 15:50:00,31.38,31.38,31.38,31.38,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2005-06-02 09:30:00,31.2,31.21,31.2,31.2,9400.0,26.0389,26.0473,26.0389,26.0389,9400.0
2005-06-02 09:40:00,31.2,31.26,31.19,31.19,4000.0,26.0389,26.089,26.0306,26.0306,4000.0
2005-06-02 09:50:00,31.15,31.16,31.13,31.16,2800.0,25.9972,26.0055,25.9805,26.0055,2800.0
2005-06-02 10:00:00,31.18,31.2,31.18,31.19,5600.0,26.0222,26.0389,26.0222,26.0306,5600.0
2005-06-02 10:10:00,31.19,31.29,31.19,31.29,3000.0,26.0306,26.114,26.0306,26.114,3000.0
2005-06-02 10:20:00,31.28,31.33,31.27,31.33,3800.0,26.1057,26.1474,26.0973,26.1474,3800.0
2005-06-02 10:30:00,31.33,31.36,31.33,31.35,4600.0,26.1474,26.1725,26.1474,26.1641,4600.0
2005-06-02 10:40:00,31.35,31.39,31.3,31.36,6200.0,26.1641,26.1975,26.1224,26.1725,6200.0
2005-06-02 10:50:00,31.34,31.34,31.31,31.31,800.0,26.1558,26.1558,26.1307,26.1307,800.0
2005-06-02 11:00:00,31.31,31.35,31.31,31.35,11800.0,26.1307,26.1641,26.1307,26.1641,11800.0
2005-06-02 11:10:00,31.35,31.35,31.35,31.35,1200.0,26.1641,26.1641,26.1641,26.1641,1200.0
2005-06-02 11:20:00,31.38,31.38,31.36,31.36,2800.0,26.1891,26.1891,26.1725,26.1725,2800.0
2005-06-02 11:30:00,31.36,31.36,31.35,31.36,2000.0,26.1725,26.1725,26.1641,26.1725,2000.0
2005-06-02 11:40:00,31.37,31.38,31.36,31.36,2000.0,26.1808,26.1891,26.1725,26.1725,2000.0
2005-06-02 11:50:00,31.35,31.35,31.29,31.29,5000.0,26.1641,26.1641,26.114,26.114,5000.0
2005-06-02 12:00:00,31.29,31.29,31.2,31.2,10000.0,26.114,26.114,26.0389,26.0389,10000.0
2005-06-02 12:10:00,31.19,31.2,31.19,31.2,3800.0,26.0306,26.0389,26.0306,26.0389,3800.0
2005-06-02 12:20:00,31.2,31.22,31.18,31.22,3800.0,26.0389,26.0556,26.0222,26.0556,3800.0
2005-06-02 12:30:00,31.24,31.29,31.24,31.29,1400.0,26.0723,26.114,26.0723,26.114,1400.0
2005-06-02 12:40:00,31.29,31.32,31.29,31.31,2000.0,26.114,26.1391,26.114,26.1307,2000.0
2005-06-02 12:50:00,31.32,31.36,31.32,31.34,5600.0,26.1391,26.1725,26.1391,26.1558,5600.0
2005-06-02 13:00:00,31.33,31.36,31.33,31.36,6000.0,26.1474,26.1725,26.1474,26.1725,6000.0
2005-06-02 13:10:00,31.36,31.38,31.33,31.38,12600.0,26.1725,26.1891,26.1474,26.1891,12600.0
2005-06-02 13:20:00,31.39,31.39,31.36,31.36,1800.0,26.1975,26.1975,26.1725,26.1725,1800.0
2005-06-02 13:30:00,31.35,31.35,31.33,31.34,3000.0,26.1641,26.1641,26.1474,26.1558,3000.0
2005-06-02 13:40:00,31.34,31.34,31.34,31.34,1200.0,26.1558,26.1558,26.1558,26.1558,1200.0
2005-06-02 13:50:00,31.35,31.36,31.33,31.33,4200.0,26.1641,26.1725,26.1474,26.1474,4200.0
2005-06-02 14:00:00,31.33,31.33,31.33,31.33,1600.0,26.1474,26.1474,26.1474,26.1474,1600.0
2005-06-02 14:10:00,31.32,31.32,31.31,31.31,1000.0,26.1391,26.1391,26.1307,26.1307,1000.0
2005-06-02 14:20:00,31.32,31.39,31.32,31.39,4000.0,26.1391,26.1975,26.1391,26.1975,4000.0
2005-06-02 14:30:00,31.4,31.4,31.39,31.39,1200.0,26.2058,26.2058,26.1975,26.1975,1200.0
2005-06-02 14:40:00,31.39,31.39,31.39,31.39,800.0,26.1975,26.1975,26.1975,26.1975,800.0
2005-06-02 14:50:00,31.39,31.4,31.39,31.4,5200.0,26.1975,26.2058,26.1975,26.2058,5200.0
2005-06-02 15:00:00,31.39,31.39,31.38,31.38,4400.0,26.1975,26.1975,26.1891,26.1891,4400.0
2005-06-02 15:10:00,31.38,31.38,31.33,31.33,2200.0,26.1891,26.1891,26.1474,26.1474,2200.0
2005-06-02 15:20:00,31.33,31.35,31.32,31.35,6600.0,26.1474,26.1641,26.1391,26.1641,6600.0
2005-06-02 15:30:00,31.33,31.33,31.33,31.33,200.0,26.1474,26.1474,26.1474,26.1474,200.0
2005-06-02 15:40:00,31.32,31.36,31.28,31.29,96200.0,26.1391,26.1725,26.1057,26.114,96200.0
2005-06-02 15:50:00,31.29,31.31,31.24,31.29,4800.0,26.114,26.1307,26.0723,26.114,4800.0
2005-06-03 09:30:00,31.18,31.19,31.18,31.19,6400.0,26.0222,26.0306,26.0222,26.0306,6400.0
2005-06-03 09:40:00,31.19,31.22,31.17,31.2,21200.0,26.0306,26.0556,26.0139,26.0389,21200.0
2005-06-03 09:50:00,31.2,31.25,31.2,31.2,3800.0,26.0389,26.0806,26.0389,26.0389,3800.0
2005-06-03 10:00:00,31.22,31.29,31.22,31.29,4800.0,26.0556,26.114,26.0556,26.114,4800.0
2005-06-03 10:10:00,31.29,31.4,31.29,31.4,23600.0,26.114,26.2058,26.114,26.2058,23600.0
2005-06-03 10:20:00,31.43,31.45,31.4,31.45,11600.0,26.2309,26.2476,26.2058,26.2476,11600.0
2005-06-03 10:30:00,31.45,31.45,31.43,31.43,1800.0,26.2476,26.2476,26.2309,26.2309,1800.0
2005-06-03 10:40:00,31.43,31.43,31.4,31.42,5600.0,26.2309,26.2309,26.2058,26.2225,5600.0
2005-06-03 10:50:00,31.42,31.42,31.42,31.42,2200.0,26.2225,26.2225,26.2225,26.2225,2200.0
2005-06-03 11:00:00,31.42,31.42,31.41,31.41,7200.0,26.2225,26.2225,26.2142,26.2142,7200.0
2005-06-03 11:10:00,31.38,31.4,31.36,31.37,4200.0,26.1891,26.2058,26.1725,26.1808,4200.0
2005-06-03 11:20:00,31.35,31.36,31.28,31.32,5000.0,26.1641,26.1725,26.1057,26.1391,5000.0
2005-06-03 11:30:00,31.32,31.34,31.29,31.29,2000.0,26.1391,26.1558,26.114,26.114,2000.0
2005-06-03 11:40:00,31.28,31.29,31.28,31.29,2800.0,26.1057,26.114,26.1057,26.114,2800.0
2005-06-03 11:50:00,31.29,31.29,31.25,31.25,2800.0,26.114,26.114,26.0806,26.0806,2800.0
2005-06-03 12:00:00,31.25,31.26,31.25,31.25,3800.0,26.0806,26.089,26.0806,26.0806,3800.0
2005-06-03 12:10:00,31.29,31.34,31.29,31.34,4000.0,26.114,26.1558,26.114,26.1558,4000.0
2005-06-03 12:20:00,31.35,31.35,31.3,31.33,4200.0,26.1641,26.1641,26.1224,26.1474,4200.0
2005-06-03 12:30:00,31.35,31.41,31.35,31.41,3600.0,26.1641,26.2142,26.1641,26.2142,3600.0
2005-06-03 12:40:00,31.38,31.4,31.38,31.39,50200.0,26.1891,26.2058,26.1891,26.1975,50200.0
2005-06-03 12:50:00,31.4,31.4,31.39,31.39,1400.0,26.2058,26.2058,26.1975,26.1975,1400.0
2005-06-03 13:00:00,31.39,31.39,31.39,31.39,800.0,26.1975,26.1975,26.1975,26.1975,800.0
2005-06-03 13:10:00,31.37,31.38,31.37,31.38,1800.0,26.1808,26.1891,26.1808,26.1891,1800.0
2005-06-03 13:20:00,31.36,31.37,31.36,31.36,800.0,26.1725,26.1808,26.1725,26.1725,800.0
2005-06-03 13:30:00,31.36,31.4,31.36,31.39,6000.0,26.1725,26.2058,26.1725,26.1975,6000.0
2005-06-03 13:40:00,31.4,31.4,31.39,31.4,4800.0,26.2058,26.2058,26.1975,26.2058,4800.0
2005-06-03 13:50:00,31.39,31.39,31.39,31.39,2000.0,26.1975,26.1975,26.1975,26.1975,2000.0
2005-06-03 14:00:00,31.39,31.39,31.39,31.39,1600.0,26.1975,26.1975,26.1975,26.1975,1600.0
2005-06-03 14:10:00,31.39,31.39,31.39,31.39,1200.0,26.1975,26.1975,26.1975,26.1975,1200.0
2005-06-03 14:20:00,31.4,31.4,31.34,31.34,66000.0,26.2058,26.2058,26.1558,26.1558,66000.0
2005-06-03 14:30:00,31.36,31.38,31.34,31.34,4400.0,26.1725,26.1891,26.1558,26.1558,4400.0
2005-06-03 14:40:00,31.34,31.38,31.34,31.38,4600.0,26.1558,26.1891,26.1558,26.1891,4600.0
2005-06-03 14:50:00,31.38,31.41,31.38,31.41,31400.0,26.1891,26.2142,26.1891,26.2142,31400.0
2005-06-03 15:00:00,31.45,31.45,31.41,31.42,5400.0,26.2476,26.2476,26.2142,26.2225,5400.0
2005-06-03 15:10:00,31.42,31.46,31.4,31.42,4400.0,26.2225,26.2559,26.2058,26.2225,4400.0
2005-06-03 15:20:00,31.43,31.45,31.4,31.4,7800.0,26.2309,26.2476,26.2058,26.2058,7800.0
2005-06-03 15:30:00,31.4,31.4,31.38,31.38,5800.0,26.2058,26.2058,26.1891,26.1891,5800.0
2005-06-03 15:40:00,31.38,31.38,31.31,31.31,8600.0,26.1891,26.1891,26.1307,26.1307,8600.0
2005-06-03 15:50:00,31.31,31.31,31.22,31.28,71400.0,26.1307,26.1307,26.0556,26.1057,71400.0
2005-06-06 09:30:00,31.1,31.1,31.1,31.1,5800.0,25.9555,25.9555,25.9555,25.9555,5800.0
2005-06-06 09:40:00,31.15,31.18,31.08,31.18,4200.0,25.9972,26.0222,25.9388,26.0222,4200.0
2005-06-06 09:50:00,31.21,31.21,31.11,31.13,2800.0,26.0473,26.0473,25.9638,25.9805,2800.0
2005-06-06 10:00:00,31.18,31.18,31.17,31.17,800.0,26.0222,26.0222,26.0139,26.0139,800.0
2005-06-06 10:10:00,31.2,31.2,31.19,31.19,1400.0,26.0389,26.0389,26.0306,26.0306,1400.0
2005-06-06 10:20:00,31.15,31.18,31.15,31.16,2000.0,25.9972,26.0222,25.9972,26.0055,2000.0
2005-06-06 10:30:00,31.16,31.16,31.08,31.08,65600.0,26.0055,26.0055,25.9388,25.9388,65600.0
2005-06-06 10:40:00,31.08,31.13,31.07,31.13,5400.0,25.9388,25.9805,25.9304,25.9805,5400.0
2005-06-06 10:50:00,31.07,31.07,31.0,31.04,3200.0,25.9304,25.9304,25.872,25.9054,3200.0
2005-06-06 11:00:00,31.04,31.04,31.0,31.0,2800.0,25.9054,25.9054,25.872,25.872,2800.0
2005-06-06 11:10:00,31.01,31.03,31.0,31.03,4000.0,25.8803,25.897,25.872,25.897,4000.0
2005-06-06 11:20:00,31.03,31.12,31.03,31.12,2200.0,25.897,25.9722,25.897,25.9722,2200.0
2005-06-06 11:30:00,31.13,31.13,31.12,31.13,4000.0,25.9805,25.9805,25.9722,25.9805,4000.0
2005-06-06 11:40:00,31.13,31.13,31.1,31.1,6800.0,25.9805,25.9805,25.9555,25.9555,6800.0
2005-06-06 11:50:00,31.1,31.1,31.1,31.1,1400.0,25.9555,25.9555,25.9555,25.9555,1400.0
2005-06-06 12:00:00,31.1,31.15,31.1,31.15,5200.0,25.9555,25.9972,25.9555,25.9972,5200.0
2005-06-06 12:10:00,31.15,31.18,31.15,31.18,12600.0,25.9972,26.0222,25.9972,26.0222,12600.0
2005-06-06 12:20:00,31.17,31.2,31.17,31.2,7400.0,26.0139,26.0389,26.0139,26.0389,7400.0
2005-06-06 12:30:00,31.2,31.25,31.2,31.2,5000.0,26.0389,26.0806,26.0389,26.0389,5000.0
2005-06-06 12:40:00,31.2,31.25,31.19,31.25,4000.0,26.0389,26.0806,26.0306,26.0806,4000.0
2005-06-06 12:50:00,31.25,31.3,31.23,31.28,7600.0,26.0806,26.1224,26.064,26.1057,7600.0
2005-06-06 13:00:00,31.28,31.29,31.25,31.29,11800.0,26.1057,26.114,26.0806,26.114,11800.0
2005-06-06 13:10:00,31.3,31.34,31.29,31.32,5000.0,26.1224,26.1558,26.114,26.1391,5000.0
2005-06-06 13:20:00,31.32,31.38,31.32,31.37,10400.0,26.1391,26.1891,26.1391,26.1808,10400.0
2005-06-06 13:30:00,31.37,31.38,31.33,31.36,5200.0,26.1808,26.1891,26.1474,26.1725,5200.0
2005-06-06 13:40:00,31.4,31.46,31.4,31.4,29400.0,26.2058,26.2559,26.2058,26.2058,29400.0
2005-06-06 13:50:00,31.43,31.45,31.41,31.45,5200.0,26.2309,26.2476,26.2142,26.2476,5200.0
2005-06-06 14:00:00,31.45,31.5,31.44,31.5,15000.0,26.2476,26.2893,26.2392,26.2893,15000.0
2005-06-06 14:10:00,31.5,31.58,31.5,31.56,14600.0,26.2893,26.3561,26.2893,26.3394,14600.0
2005-06-06 14:20:00,31.58,31.6,31.58,31.58,12600.0,26.3561,26.3728,26.3561,26.3561,12600.0
2005-06-06 14:30:00,31.6,31.6,31.57,31.6,7400.0,26.3728,26.3728,26.3477,26.3728,7400.0
2005-06-06 14:40:00,31.6,31.61,31.6,31.6,2400.0,26.3728,26.3811,26.3728,26.3728,2400.0
2005-06-06 14:50:00,31.6,31.6,31.56,31.6,9000.0,26.3728,26.3728,26.3394,26.3728,9000.0
2005-06-06 15:00:00,31.6,31.6,31.55,31.57,8000.0,26.3728,26.3728,26.331,26.3477,8000.0
2005-06-06 15:10:00,31.57,31.57,31.53,31.55,4000.0,26.3477,26.3477,26.3143,26.331,4000.0
2005-06-06 15:20:00,31.55,31.56,31.55,31.55,10600.0,26.331,26.3394,26.331,26.331,10600.0
2005-06-06 15:30:00,31.55,31.59,31.55,31.57,10200.0,26.331,26.3644,26.331,26.3477,10200.0
2005-06-06 15:40:00,31.59,31.59,31.56,31.56,11000.0,26.3644,26.3644,26.3394,26.3394,11000.0
2005-06-06 15:50:00,31.56,31.64,31.53,31.57,19000.0,26.3394,26.4061,26.3143,26.3477,19000.0
2005-06-07 09:30:00,31.68,31.73,31.68,31.73,5600.0,26.4395,26.4812,26.4395,26.4812,5600.0
2005-06-07 09:40:00,31.75,31.87,31.75,31.87,6800.0,26.4979,26.5981,26.4979,26.5981,6800.0
2005-06-07 09:50:00,31.87,31.91,31.86,31.91,5800.0,26.5981,26.6315,26.5897,26.6315,5800.0
2005-06-07 10:00:00,31.92,32.01,31.92,32.01,8200.0,26.6398,26.7149,26.6398,26.7149,8200.0
2005-06-07 10:10:00,32.04,32.13,32.04,32.13,10200.0,26.74,26.8151,26.74,26.8151,10200.0
2005-06-07 10:20:00,32.13,32.26,32.13,32.26,15000.0,26.8151,26.9236,26.8151,26.9236,15000.0
2005-06-07 10:30:00,32.26,32.35,32.22,32.26,18200.0,26.9236,26.9987,26.8902,26.9236,18200.0
2005-06-07 10:40:00,32.26,32.26,32.23,32.23,6400.0,26.9236,26.9236,26.8985,26.8985,6400.0
2005-06-07 10:50:00,32.23,32.26,32.21,32.26,6800.0,26.8985,26.9236,26.8818,26.9236,6800.0
2005-06-07 11:00:00,32.27,32.28,32.24,32.28,7200.0,26.9319,26.9403,26.9069,26.9403,7200.0
2005-06-07 11:10:00,32.3,32.35,32.28,32.33,8200.0,26.957,26.9987,26.9403,26.982,8200.0
2005-06-07 11:20:00,32.34,32.34,32.31,32.31,5800.0,26.9903,26.9903,26.9653,26.9653,5800.0
2005-06-07 11:30:00,32.3,32.38,32.3,32.35,9200.0,26.957,27.0237,26.957,26.9987,9200.0
2005-06-07 11:40:00,32.35,32.46,32.32,32.46,11400.0,26.9987,27.0905,26.9736,27.0905,11400.0
2005-06-07 11:50:00,32.46,32.49,32.46,32.49,6800.0,27.0905,27.1155,27.0905,27.1155,6800.0
2005-06-07 12:00:00,32.49,32.54,32.49,32.53,13000.0,27.1155,27.1573,27.1155,27.1489,13000.0
2005-06-07 12:10:00,32.54,32.7,32.54,32.59,19200.0,27.1573,27.2908,27.1573,27.199,19200.0
2005-06-07 12:20:00,32.58,32.68,32.55,32.68,16800.0,27.1906,27.2741,27.1656,27.2741,16800.0
2005-06-07 12:30:00,32.68,32.74,32.62,32.65,8600.0,27.2741,27.3242,27.224,27.2491,8600.0
2005-06-07 12:40:00,32.64,32.74,32.64,32.71,12400.0,27.2407,27.3242,27.2407,27.2991,12400.0
2005-06-07 12:50:00,32.71,32.71,32.67,32.67,14400.0,27.2991,27.2991,27.2658,27.2658,14400.0
2005-06-07 13:00:00,32.7,32.7,32.66,32.66,8800.0,27.2908,27.2908,27.2574,27.2574,8800.0
2005-06-07 13:10:00,32.66,32.66,32.65,32.66,2600.0,27.2574,27.2574,27.2491,27.2574,2600.0
2005-06-07 13:20:00,32.65,32.65,32.59,32.6,6600.0,27.2491,27.2491,27.199,27.2073,6600.0
2005-06-07 13:30:00,32.6,32.6,32.57,32.57,2400.0,27.2073,27.2073,27.1823,27.1823,2400.0
2005-06-07 13:40:00,32.58,32.58,32.38,32.46,29800.0,27.1906,27.1906,27.0237,27.0905,29800.0
2005-06-07 13:50:00,32.46,32.46,32.46,32.46,0.0,27.0905,27.0905,27.0905,27.0905,0.0
2005-06-07 14:00:00,32.46,32.46,32.43,32.43,3400.0,27.0905,27.0905,27.0655,27.0655,3400.0
2005-06-07 14:10:00,32.41,32.41,32.33,32.35,8800.0,27.0488,27.0488,26.982,26.9987,8800.0
2005-06-07 14:20:00,32.35,32.41,32.34,32.41,9600.0,26.9987,27.0488,26.9903,27.0488,9600.0
2005-06-07 14:30:00,32.41,32.41,32.33,32.33,6000.0,27.0488,27.0488,26.982,26.982,6000.0
2005-06-07 14:40:00,32.35,32.4,32.34,32.38,4200.0,26.9987,27.0404,26.9903,27.0237,4200.0
2005-06-07 14:50:00,32.38,32.41,32.38,32.39,5000.0,27.0237,27.0488,27.0237,27.0321,5000.0
2005-06-07 15:00:00,32.4,32.4,32.36,32.37,7200.0,27.0404,27.0404,27.007,27.0154,7200.0
2005-06-07 15:10:00,32.37,32.4,32.36,32.38,9600.0,27.0154,27.0404,27.007,27.0237,9600.0
2005-06-07 15:20:00,32.37,32.38,32.35,32.36,18600.0,27.0154,27.0237,26.9987,27.007,18600.0
2005-06-07 15:30:00,32.35,32.37,32.29,32.37,21200.0,26.9987,27.0154,26.9486,27.0154,21200.0
2005-06-07 15:40:00,32.37,32.37,32.25,32.25,22000.0,27.0154,27.0154,26.9152,26.9152,22000.0
2005-06-07 15:50:00,32.2,32.23,32.13,32.15,48600.0,26.8735,26.8985,26.8151,26.8318,48600.0
2005-06-08 09:30:00,32.5,32.5,32.38,32.38,10600.0,27.1239,27.1239,27.0237,27.0237,10600.0
2005-06-08 09:40:00,32.38,32.39,32.16,32.17,22200.0,27.0237,27.0321,26.8401,26.8485,22200.0
2005-06-08 09:50:00,32.16,32.17,32.15,32.15,1400.0,26.8401,26.8485,26.8318,26.8318,1400.0
2005-06-08 10:00:00,32.16,32.2,32.13,32.16,9000.0,26.8401,26.8735,26.8151,26.8401,9000.0
2005-06-08 10:10:00,32.19,32.19,32.15,32.17,4000.0,26.8652,26.8652,26.8318,26.8485,4000.0
2005-06-08 10:20:00,32.2,32.2,32.17,32.17,6200.0,26.8735,26.8735,26.8485,26.8485,6200.0
2005-06-08 10:30:00,32.16,32.19,32.16,32.19,3800.0,26.8401,26.8652,26.8401,26.8652,3800.0
2005-06-08 10:40:00,32.2,32.2,32.18,32.18,2600.0,26.8735,26.8735,26.8568,26.8568,2600.0
2005-06-08 10:50:00,32.18,32.23,32.18,32.22,13600.0,26.8568,26.8985,26.8568,26.8902,13600.0
2005-06-08 11:00:00,32.24,32.24,32.19,32.19,2200.0,26.9069,26.9069,26.8652,26.8652,2200.0
2005-06-08 11:10:00,32.17,32.17,32.13,32.15,7000.0,26.8485,26.8485,26.8151,26.8318,7000.0
2005-06-08 11:20:00,32.18,32.18,32.17,32.17,800.0,26.8568,26.8568,26.8485,26.8485,800.0
2005-06-08 11:30:00,32.17,32.18,32.16,32.16,5200.0,26.8485,26.8568,26.8401,26.8401,5200.0
2005-06-08 11:40:00,32.17,32.17,32.17,32.17,800.0,26.8485,26.8485,26.8485,26.8485,800.0
2005-06-08 11:50:00,32.17,32.17,32.17,32.17,600.0,26.8485,26.8485,26.8485,26.8485,600.0
2005-06-08 12:00:00,32.17,32.19,32.16,32.19,5400.0,26.8485,26.8652,26.8401,26.8652,5400.0
2005-06-08 12:10:00,32.19,32.19,32.19,32.19,0.0,26.8652,26.8652,26.8652,26.8652,0.0
2005-06-08 12:20:00,32.18,32.19,32.18,32.18,1200.0,26.8568,26.8652,26.8568,26.8568,1200.0
2005-06-08 12:30:00,32.17,32.17,32.15,32.15,1200.0,26.8485,26.8485,26.8318,26.8318,1200.0
2005-06-08 12:40:00,32.15,32.15,32.15,32.15,200.0,26.8318,26.8318,26.8318,26.8318,200.0
2005-06-08 12:50:00,32.13,32.13,32.12,32.12,1000.0,26.8151,26.8151,26.8067,26.8067,1000.0
2005-06-08 13:00:00,32.12,32.12,32.1,32.1,1000.0,26.8067,26.8067,26.79,26.79,1000.0
2005-06-08 13:10:00,32.1,32.1,32.09,32.09,800.0,26.79,26.79,26.7817,26.7817,800.0
2005-06-08 13:20:00,32.1,32.1,32.09,32.09,600.0,26.79,26.79,26.7817,26.7817,600.0
2005-06-08 13:30:00,32.09,32.09,32.08,32.08,5600.0,26.7817,26.7817,26.7733,26.7733,5600.0
2005-06-08 13:40:00,32.08,32.08,32.07,32.08,13000.0,26.7733,26.7733,26.765,26.7733,13000.0
2005-06-08 13:50:00,32.08,32.09,32.08,32.08,11600.0,26.7733,26.7817,26.7733,26.7733,11600.0
2005-06-08 14:00:00,32.08,32.08,32.06,32.08,4800.0,26.7733,26.7733,26.7567,26.7733,4800.0
2005-06-08 14:10:00,32.08,32.08,32.06,32.06,19400.0,26.7733,26.7733,26.7567,26.7567,19400.0
2005-06-08 14:20:00,32.06,32.06,32.04,32.04,5600.0,26.7567,26.7567,26.74,26.74,5600.0
2005-06-08 14:30:00,32.04,32.04,32.04,32.04,1400.0,26.74,26.74,26.74,26.74,1400.0
2005-06-08 14:40:00,32.03,32.03,32.0,32.02,7400.0,26.7316,26.7316,26.7066,26.7233,7400.0
2005-06-08 14:50:00,32.02,32.02,32.02,32.02,1600.0,26.7233,26.7233,26.7233,26.7233,1600.0
2005-06-08 15:00:00,32.02,32.02,32.02,32.02,1200.0,26.7233,26.7233,26.7233,26.7233,1200.0
2005-06-08 15:10:00,32.02,32.02,32.02,32.02,10600.0,26.7233,26.7233,26.7233,26.7233,10600.0
2005-06-08 15:20:00,32.02,32.04,32.02,32.03,104600.0,26.7233,26.74,26.7233,26.7316,104600.0
2005-06-08 15:30:00,32.03,32.03,32.02,32.02,8000.0,26.7316,26.7316,26.7233,26.7233,8000.0
2005-06-08 15:40:00,32.02,32.03,32.02,32.03,10000.0,26.7233,26.7316,26.7233,26.7316,10000.0
2005-06-08 15:50:00,32.03,32.04,32.02,32.04,11000.0,26.7316,26.74,26.7233,26.74,11000.0
2005-06-09 09:30:00,31.99,31.99,31.92,31.92,4800.0,26.6982,26.6982,26.6398,26.6398,4800.0
2005-06-09 09:40:00,31.91,31.91,31.75,31.77,9000.0,26.6315,26.6315,26.4979,26.5146,9000.0
2005-06-09 09:50:00,31.78,31.84,31.78,31.84,2800.0,26.523,26.5731,26.523,26.5731,2800.0
2005-06-09 10:00:00,31.84,31.87,31.83,31.87,9400.0,26.5731,26.5981,26.5647,26.5981,9400.0
2005-06-09 10:10:00,31.88,31.88,31.83,31.86,7400.0,26.6064,26.6064,26.5647,26.5897,7400.0
2005-06-09 10:20:00,31.85,31.88,31.83,31.87,13600.0,26.5814,26.6064,26.5647,26.5981,13600.0
2005-06-09 10:30:00,31.86,31.89,31.86,31.88,2800.0,26.5897,26.6148,26.5897,26.6064,2800.0
2005-06-09 10:40:00,31.86,31.88,31.86,31.88,2000.0,26.5897,26.6064,26.5897,26.6064,2000.0
2005-06-09 10:50:00,31.86,31.86,31.85,31.85,2400.0,26.5897,26.5897,26.5814,26.5814,2400.0
2005-06-09 11:00:00,31.85,31.85,31.84,31.85,1800.0,26.5814,26.5814,26.5731,26.5814,1800.0
2005-06-09 11:10:00,31.84,31.86,31.84,31.85,8200.0,26.5731,26.5897,26.5731,26.5814,8200.0
2005-06-09 11:20:00,31.85,31.85,31.75,31.76,27200.0,26.5814,26.5814,26.4979,26.5063,27200.0
2005-06-09 11:30:00,31.75,31.85,31.75,31.85,5400.0,26.4979,26.5814,26.4979,26.5814,5400.0
2005-06-09 11:40:00,31.83,31.84,31.81,31.81,1400.0,26.5647,26.5731,26.548,26.548,1400.0
2005-06-09 11:50:00,31.78,31.82,31.78,31.82,1200.0,26.523,26.5564,26.523,26.5564,1200.0
2005-06-09 12:00:00,31.82,31.88,31.82,31.86,2400.0,26.5564,26.6064,26.5564,26.5897,2400.0
2005-06-09 12:10:00,31.86,31.87,31.86,31.87,3200.0,26.5897,26.5981,26.5897,26.5981,3200.0
2005-06-09 12:20:00,31.86,31.9,31.86,31.9,7800.0,26.5897,26.6231,26.5897,26.6231,7800.0
2005-06-09 12:30:00,31.9,31.98,31.9,31.98,9000.0,26.6231,26.6899,26.6231,26.6899,9000.0
2005-06-09 12:40:00,31.96,31.98,31.95,31.98,4400.0,26.6732,26.6899,26.6649,26.6899,4400.0
2005-06-09 12:50:00,31.98,32.0,31.97,32.0,4000.0,26.6899,26.7066,26.6815,26.7066,4000.0
2005-06-09 13:00:00,31.98,31.98,31.98,31.98,1000.0,26.6899,26.6899,26.6899,26.6899,1000.0
2005-06-09 13:10:00,31.98,31.98,31.97,31.97,1200.0,26.6899,26.6899,26.6815,26.6815,1200.0
2005-06-09 13:20:00,31.97,31.99,31.96,31.99,5600.0,26.6815,26.6982,26.6732,26.6982,5600.0
2005-06-09 13:30:00,31.97,31.98,31.97,31.97,2400.0,26.6815,26.6899,26.6815,26.6815,2400.0
2005-06-09 13:40:00,31.97,31.97,31.91,31.92,2800.0,26.6815,26.6815,26.6315,26.6398,2800.0
2005-06-09 13:50:00,31.91,31.91,31.89,31.89,1800.0,26.6315,26.6315,26.6148,26.6148,1800.0
2005-06-09 14:00:00,31.88,31.88,31.84,31.84,4200.0,26.6064,26.6064,26.5731,26.5731,4200.0
2005-06-09 14:10:00,31.82,31.84,31.78,31.82,4000.0,26.5564,26.5731,26.523,26.5564,4000.0
2005-06-09 14:20:00,31.82,31.82,31.77,31.77,1600.0,26.5564,26.5564,26.5146,26.5146,1600.0
2005-06-09 14:30:00,31.75,31.75,31.7,31.73,4800.0,26.4979,26.4979,26.4562,26.4812,4800.0
2005-06-09 14:40:00,31.74,31.78,31.73,31.77,3000.0,26.4896,26.523,26.4812,26.5146,3000.0
2005-06-09 14:50:00,31.75,31.76,31.72,31.73,3600.0,26.4979,26.5063,26.4729,26.4812,3600.0
2005-06-09 15:00:00,31.73,31.83,31.72,31.81,7200.0,26.4812,26.5647,26.4729,26.548,7200.0
2005-06-09 15:10:00,31.8,31.81,31.78,31.81,8000.0,26.5397,26.548,26.523,26.548,8000.0
2005-06-09 15:20:00,31.81,31.81,31.75,31.79,5800.0,26.548,26.548,26.4979,26.5313,5800.0
2005-06-09 15:30:00,31.79,31.8,31.79,31.79,9200.0,26.5313,26.5397,26.5313,26.5313,9200.0
2005-06-09 15:40:00,31.8,31.8,31.77,31.8,19400.0,26.5397,26.5397,26.5146,26.5397,19400.0
2005-06-09 15:50:00,31.8,31.85,31.79,31.85,18000.0,26.5397,26.5814,26.5313,26.5814,18000.0
2005-06-10 09:30:00,31.85,31.93,31.85,31.9,5600.0,26.5814,26.6482,26.5814,26.6231,5600.0
2005-06-10 09:40:00,31.83,31.87,31.78,31.87,6000.0,26.5647,26.5981,26.523,26.5981,6000.0
2005-06-10 09:50:00,31.89,31.89,31.85,31.85,5200.0,26.6148,26.6148,26.5814,26.5814,5200.0
2005-06-10 10:00:00,31.87,32.0,31.87,31.95,9600.0,26.5981,26.7066,26.5981,26.6649,9600.0
2005-06-10 10:10:00,31.93,31.93,31.92,31.92,1200.0,26.6482,26.6482,26.6398,26.6398,1200.0
2005-06-10 10:20:00,31.91,31.91,31.9,31.9,3000.0,26.6315,26.6315,26.6231,26.6231,3000.0
2005-06-10 10:30:00,31.91,31.91,31.9,31.91,2000.0,26.6315,26.6315,26.6231,26.6315,2000.0
2005-06-10 10:40:00,31.91,31.95,31.9,31.9,4000.0,26.6315,26.6649,26.6231,26.6231,4000.0
2005-06-10 10:50:00,31.9,31.92,31.9,31.91,2400.0,26.6231,26.6398,26.6231,26.6315,2400.0
2005-06-10 11:00:00,31.91,31.91,31.89,31.9,3600.0,26.6315,26.6315,26.6148,26.6231,3600.0
2005-06-10 11:10:00,31.89,31.89,31.88,31.88,3600.0,26.6148,26.6148,26.6064,26.6064,3600.0
2005-06-10 11:20:00,31.88,31.88,31.86,31.86,800.0,26.6064,26.6064,26.5897,26.5897,800.0
2005-06-10 11:30:00,31.86,31.86,31.85,31.85,2000.0,26.5897,26.5897,26.5814,26.5814,2000.0
2005-06-10 11:40:00,31.86,31.86,31.83,31.83,2400.0,26.5897,26.5897,26.5647,26.5647,2400.0
2005-06-10 11:50:00,31.83,31.83,31.81,31.83,1000.0,26.5647,26.5647,26.548,26.5647,1000.0
2005-06-10 12:00:00,31.82,31.82,31.81,31.82,1600.0,26.5564,26.5564,26.548,26.5564,1600.0
2005-06-10 12:10:00,31.82,31.83,31.82,31.82,3200.0,26.5564,26.5647,26.5564,26.5564,3200.0
2005-06-10 12:20:00,31.82,31.82,31.81,31.81,1200.0,26.5564,26.5564,26.548,26.548,1200.0
2005-06-10 12:30:00,31.81,31.81,31.81,31.81,1800.0,26.548,26.548,26.548,26.548,1800.0
2005-06-10 12:40:00,31.81,31.81,31.81,31.81,3000.0,26.548,26.548,26.548,26.548,3000.0
2005-06-10 12:50:00,31.81,31.83,31.81,31.82,7800.0,26.548,26.5647,26.548,26.5564,7800.0
2005-06-10 13:00:00,31.82,31.91,31.82,31.91,23800.0,26.5564,26.6315,26.5564,26.6315,23800.0
2005-06-10 13:10:00,31.9,31.9,31.89,31.89,600.0,26.6231,26.6231,26.6148,26.6148,600.0
2005-06-10 13:20:00,31.89,31.89,31.88,31.88,10400.0,26.6148,26.6148,26.6064,26.6064,10400.0
2005-06-10 13:30:00,31.88,31.91,31.88,31.9,14800.0,26.6064,26.6315,26.6064,26.6231,14800.0
2005-06-10 13:40:00,31.89,31.89,31.89,31.89,1200.0,26.6148,26.6148,26.6148,26.6148,1200.0
2005-06-10 13:50:00,31.89,31.89,31.86,31.86,1000.0,26.6148,26.6148,26.5897,26.5897,1000.0
2005-06-10 14:00:00,31.85,31.85,31.83,31.83,2000.0,26.5814,26.5814,26.5647,26.5647,2000.0
2005-06-10 14:10:00,31.83,31.83,31.83,31.83,1000.0,26.5647,26.5647,26.5647,26.5647,1000.0
2005-06-10 14:20:00,31.84,31.84,31.76,31.77,7600.0,26.5731,26.5731,26.5063,26.5146,7600.0
2005-06-10 14:30:00,31.79,31.79,31.79,31.79,800.0,26.5313,26.5313,26.5313,26.5313,800.0
2005-06-10 14:40:00,31.8,31.8,31.8,31.8,600.0,26.5397,26.5397,26.5397,26.5397,600.0
2005-06-10 14:50:00,31.79,31.79,31.79,31.79,2600.0,26.5313,26.5313,26.5313,26.5313,2600.0
2005-06-10 15:00:00,31.79,31.8,31.78,31.78,5600.0,26.5313,26.5397,26.523,26.523,5600.0
2005-06-10 15:10:00,31.78,31.79,31.78,31.79,1800.0,26.523,26.5313,26.523,26.5313,1800.0
2005-06-10 15:20:00,31.79,31.79,31.79,31.79,3400.0,26.5313,26.5313,26.5313,26.5313,3400.0
2005-06-10 15:30:00,31.79,31.8,31.79,31.79,2600.0,26.5313,26.5397,26.5313,26.5313,2600.0
2005-06-10 15:40:00,31.79,31.81,31.78,31.81,12800.0,26.5313,26.548,26.523,26.548,12800.0
2005-06-10 15:50:00,31.82,31.83,31.8,31.8,5400.0,26.5564,26.5647,26.5397,26.5397,5400.0
2005-06-13 09:30:00,31.55,31.55,31.53,31.53,11400.0,26.331,26.331,26.3143,26.3143,11400.0
2005-06-13 09:40:00,31.5,31.52,31.48,31.52,9400.0,26.2893,26.306,26.2726,26.306,9400.0
2005-06-13 09:50:00,31.53,31.58,31.53,31.57,64000.0,26.3143,26.3561,26.3143,26.3477,64000.0
2005-06-13 10:00:00,31.56,31.56,31.46,31.47,14800.0,26.3394,26.3394,26.2559,26.2643,14800.0
2005-06-13 10:10:00,31.45,31.46,31.25,31.31,53000.0,26.2476,26.2559,26.0806,26.1307,53000.0
2005-06-13 10:20:00,31.31,31.31,31.28,31.3,10200.0,26.1307,26.1307,26.1057,26.1224,10200.0
2005-06-13 10:30:00,31.31,31.38,31.3,31.33,16200.0,26.1307,26.1891,26.1224,26.1474,16200.0
2005-06-13 10:40:00,31.32,31.34,31.29,31.34,11200.0,26.1391,26.1558,26.114,26.1558,11200.0
2005-06-13 10:50:00,31.35,31.35,31.29,31.31,5600.0,26.1641,26.1641,26.114,26.1307,5600.0
2005-06-13 11:00:00,31.31,31.38,31.31,31.36,17600.0,26.1307,26.1891,26.1307,26.1725,17600.0
2005-06-13 11:10:00,31.36,31.38,31.29,31.34,19400.0,26.1725,26.1891,26.114,26.1558,19400.0
2005-06-13 11:20:00,31.34,31.34,31.31,31.32,31800.0,26.1558,26.1558,26.1307,26.1391,31800.0
2005-06-13 11:30:00,31.32,31.34,31.29,31.34,11200.0,26.1391,26.1558,26.114,26.1558,11200.0
2005-06-13 11:40:00,31.33,31.35,31.3,31.34,10800.0,26.1474,26.1641,26.1224,26.1558,10800.0
2005-06-13 11:50:00,31.34,31.34,31.32,31.32,13400.0,26.1558,26.1558,26.1391,26.1391,13400.0
2005-06-13 12:00:00,31.3,31.32,31.3,31.31,3600.0,26.1224,26.1391,26.1224,26.1307,3600.0
2005-06-13 12:10:00,31.3,31.31,31.25,31.3,17000.0,26.1224,26.1307,26.0806,26.1224,17000.0
2005-06-13 12:20:00,31.3,31.32,31.3,31.32,5600.0,26.1224,26.1391,26.1224,26.1391,5600.0
2005-06-13 12:30:00,31.31,31.31,31.24,31.28,9000.0,26.1307,26.1307,26.0723,26.1057,9000.0
2005-06-13 12:40:00,31.28,31.28,31.23,31.23,1600.0,26.1057,26.1057,26.064,26.064,1600.0
2005-06-13 12:50:00,31.23,31.23,31.23,31.23,4200.0,26.064,26.064,26.064,26.064,4200.0
2005-06-13 13:00:00,31.23,31.23,31.18,31.19,8200.0,26.064,26.064,26.0222,26.0306,8200.0
2005-06-13 13:10:00,31.18,31.18,31.17,31.18,8000.0,26.0222,26.0222,26.0139,26.0222,8000.0
2005-06-13 13:20:00,31.18,31.18,31.14,31.15,21000.0,26.0222,26.0222,25.9888,25.9972,21000.0
2005-06-13 13:30:00,31.16,31.18,31.15,31.18,9800.0,26.0055,26.0222,25.9972,26.0222,9800.0
2005-06-13 13:40:00,31.18,31.18,31.11,31.11,18800.0,26.0222,26.0222,25.9638,25.9638,18800.0
2005-06-13 13:50:00,31.11,31.11,31.07,31.07,15600.0,25.9638,25.9638,25.9304,25.9304,15600.0
2005-06-13 14:00:00,31.07,31.09,31.06,31.09,14200.0,25.9304,25.9471,25.9221,25.9471,14200.0
2005-06-13 14:10:00,31.09,31.15,31.02,31.15,36000.0,25.9471,25.9972,25.8887,25.9972,36000.0
2005-06-13 14:20:00,31.03,31.03,31.02,31.02,11400.0,25.897,25.897,25.8887,25.8887,11400.0
2005-06-13 14:30:00,31.02,31.02,30.97,30.97,48400.0,25.8887,25.8887,25.847,25.847,48400.0
2005-06-13 14:40:00,30.96,30.96,30.93,30.95,10600.0,25.8386,25.8386,25.8136,25.8303,10600.0
2005-06-13 14:50:00,30.95,30.95,30.92,30.93,14000.0,25.8303,25.8303,25.8052,25.8136,14000.0
2005-06-13 15:00:00,30.93,30.93,30.81,30.81,31000.0,25.8136,25.8136,25.7134,25.7134,31000.0
2005-06-13 15:10:00,30.78,30.82,30.75,30.82,43200.0,25.6884,25.7218,25.6634,25.7218,43200.0
2005-06-13 15:20:00,30.81,30.86,30.8,30.86,25200.0,25.7134,25.7552,25.7051,25.7552,25200.0
2005-06-13 15:30:00,30.86,30.93,30.86,30.93,29600.0,25.7552,25.8136,25.7552,25.8136,29600.0
2005-06-13 15:40:00,30.94,31.06,30.93,30.95,59600.0,25.8219,25.9221,25.8136,25.8303,59600.0
2005-06-13 15:50:00,30.98,30.99,30.89,30.91,98000.0,25.8553,25.8637,25.7802,25.7969,98000.0
2005-06-14 09:30:00,30.93,31.0,30.85,31.0,41800.0,25.8136,25.872,25.7468,25.872,41800.0
2005-06-14 09:40:00,31.03,31.03,30.98,30.99,2800.0,25.897,25.897,25.8553,25.8637,2800.0
2005-06-14 09:50:00,31.0,31.0,30.96,30.96,3400.0,25.872,25.872,25.8386,25.8386,3400.0
2005-06-14 10:00:00,30.93,30.95,30.92,30.92,3000.0,25.8136,25.8303,25.8052,25.8052,3000.0
2005-06-14 10:10:00,30.92,30.92,30.9,30.9,18800.0,25.8052,25.8052,25.7885,25.7885,18800.0
2005-06-14 10:20:00,30.92,30.93,30.86,30.86,32600.0,25.8052,25.8136,25.7552,25.7552,32600.0
2005-06-14 10:30:00,30.86,30.86,30.81,30.81,12000.0,25.7552,25.7552,25.7134,25.7134,12000.0
2005-06-14 10:40:00,30.78,30.78,30.7,30.73,18000.0,25.6884,25.6884,25.6216,25.6467,18000.0
2005-06-14 10:50:00,30.75,30.75,30.63,30.68,18800.0,25.6634,25.6634,25.5632,25.6049,18800.0
2005-06-14 11:00:00,30.71,30.76,30.65,30.76,7600.0,25.63,25.6717,25.5799,25.6717,7600.0
2005-06-14 11:10:00,30.75,30.86,30.75,30.85,8200.0,25.6634,25.7552,25.6634,25.7468,8200.0
2005-06-14 11:20:00,30.85,30.9,30.85,30.88,5600.0,25.7468,25.7885,25.7468,25.7719,5600.0
2005-06-14 11:30:00,30.86,30.86,30.85,30.85,6200.0,25.7552,25.7552,25.7468,25.7468,6200.0
2005-06-14 11:40:00,30.85,30.88,30.82,30.88,7200.0,25.7468,25.7719,25.7218,25.7719,7200.0
2005-06-14 11:50:00,30.89,30.9,30.87,30.89,26400.0,25.7802,25.7885,25.7635,25.7802,26400.0
2005-06-14 12:00:00,30.89,30.89,30.89,30.89,5200.0,25.7802,25.7802,25.7802,25.7802,5200.0
2005-06-14 12:10:00,30.89,30.9,30.87,30.89,4600.0,25.7802,25.7885,25.7635,25.7802,4600.0
2005-06-14 12:20:00,30.89,30.9,30.89,30.89,3800.0,25.7802,25.7885,25.7802,25.7802,3800.0
2005-06-14 12:30:00,30.9,30.9,30.88,30.89,3000.0,25.7885,25.7885,25.7719,25.7802,3000.0
2005-06-14 12:40:00,30.9,30.9,30.9,30.9,8200.0,25.7885,25.7885,25.7885,25.7885,8200.0
2005-06-14 12:50:00,30.9,30.9,30.9,30.9,6800.0,25.7885,25.7885,25.7885,25.7885,6800.0
2005-06-14 13:00:00,30.89,30.93,30.88,30.88,35400.0,25.7802,25.8136,25.7719,25.7719,35400.0
2005-06-14 13:10:00,30.87,30.87,30.82,30.84,2800.0,25.7635,25.7635,25.7218,25.7385,2800.0
2005-06-14 13:20:00,30.83,30.84,30.82,30.84,3200.0,25.7301,25.7385,25.7218,25.7385,3200.0
2005-06-14 13:30:00,30.85,30.87,30.85,30.86,4800.0,25.7468,25.7635,25.7468,25.7552,4800.0
2005-06-14 13:40:00,30.88,30.93,30.87,30.92,10400.0,25.7719,25.8136,25.7635,25.8052,10400.0
2005-06-14 13:50:00,30.91,30.91,30.83,30.87,9800.0,25.7969,25.7969,25.7301,25.7635,9800.0
2005-06-14 14:00:00,30.86,30.87,30.83,30.84,8400.0,25.7552,25.7635,25.7301,25.7385,8400.0
2005-06-14 14:10:00,30.84,30.84,30.65,30.66,25800.0,25.7385,25.7385,25.5799,25.5882,25800.0
2005-06-14 14:20:00,30.66,30.68,30.55,30.57,27200.0,25.5882,25.6049,25.4964,25.5131,27200.0
2005-06-14 14:30:00,30.58,30.61,30.57,30.59,18800.0,25.5215,25.5465,25.5131,25.5298,18800.0
2005-06-14 14:40:00,30.58,30.59,30.58,30.58,12800.0,25.5215,25.5298,25.5215,25.5215,12800.0
2005-06-14 14:50:00,30.58,30.59,30.57,30.57,18000.0,25.5215,25.5298,25.5131,25.5131,18000.0
2005-06-14 15:00:00,30.57,30.59,30.56,30.59,29400.0,25.5131,25.5298,25.5048,25.5298,29400.0
2005-06-14 15:10:00,30.58,30.59,30.54,30.54,36600.0,25.5215,25.5298,25.4881,25.4881,36600.0
2005-06-14 15:20:00,30.54,30.55,30.53,30.53,29800.0,25.4881,25.4964,25.4797,25.4797,29800.0
2005-06-14 15:30:00,30.53,30.55,30.52,30.53,25400.0,25.4797,25.4964,25.4714,25.4797,25400.0
2005-06-14 15:40:00,30.53,30.53,30.45,30.48,66000.0,25.4797,25.4797,25.413,25.438,66000.0
2005-06-14 15:50:00,30.49,30.54,30.47,30.54,89200.0,25.4464,25.4881,25.4297,25.4881,89200.0
2005-06-15 09:30:00,30.85,30.91,30.84,30.88,56800.0,25.7468,25.7969,25.7385,25.7719,56800.0
2005-06-15 09:40:00,30.9,31.13,30.9,31.05,56000.0,25.7885,25.9805,25.7885,25.9137,56000.0
2005-06-15 09:50:00,31.05,31.08,30.99,31.03,24800.0,25.9137,25.9388,25.8637,25.897,24800.0
2005-06-15 10:00:00,31.01,31.02,30.89,30.94,37800.0,25.8803,25.8887,25.7802,25.8219,37800.0
2005-06-15 10:10:00,30.92,30.92,30.78,30.79,22000.0,25.8052,25.8052,25.6884,25.6967,22000.0
2005-06-15 10:20:00,30.79,30.8,30.73,30.73,14800.0,25.6967,25.7051,25.6467,25.6467,14800.0
2005-06-15 10:30:00,30.73,30.73,30.58,30.58,26000.0,25.6467,25.6467,25.5215,25.5215,26000.0
2005-06-15 10:40:00,30.58,30.58,30.4,30.43,57600.0,25.5215,25.5215,25.3713,25.3963,57600.0
2005-06-15 10:50:00,30.45,30.45,30.42,30.43,64600.0,25.413,25.413,25.3879,25.3963,64600.0
2005-06-15 11:00:00,30.43,30.55,30.42,30.53,16200.0,25.3963,25.4964,25.3879,25.4797,16200.0
2005-06-15 11:10:00,30.54,30.54,30.48,30.51,17600.0,25.4881,25.4881,25.438,25.4631,17600.0
2005-06-15 11:20:00,30.53,30.53,30.52,30.52,5600.0,25.4797,25.4797,25.4714,25.4714,5600.0
2005-06-15 11:30:00,30.5,30.53,30.5,30.52,12600.0,25.4547,25.4797,25.4547,25.4714,12600.0
2005-06-15 11:40:00,30.52,30.52,30.49,30.49,9200.0,25.4714,25.4714,25.4464,25.4464,9200.0
2005-06-15 11:50:00,30.49,30.5,30.49,30.5,7000.0,25.4464,25.4547,25.4464,25.4547,7000.0
2005-06-15 12:00:00,30.5,30.51,30.5,30.51,6800.0,25.4547,25.4631,25.4547,25.4631,6800.0
2005-06-15 12:10:00,30.51,30.52,30.5,30.5,11400.0,25.4631,25.4714,25.4547,25.4547,11400.0
2005-06-15 12:20:00,30.49,30.49,30.49,30.49,3600.0,25.4464,25.4464,25.4464,25.4464,3600.0
2005-06-15 12:30:00,30.49,30.5,30.46,30.46,19400.0,25.4464,25.4547,25.4213,25.4213,19400.0
2005-06-15 12:40:00,30.47,30.49,30.46,30.47,8800.0,25.4297,25.4464,25.4213,25.4297,8800.0
2005-06-15 12:50:00,30.47,30.48,30.47,30.48,13800.0,25.4297,25.438,25.4297,25.438,13800.0
2005-06-15 13:00:00,30.48,30.5,30.48,30.49,13400.0,25.438,25.4547,25.438,25.4464,13400.0
2005-06-15 13:10:00,30.49,30.49,30.47,30.48,8400.0,25.4464,25.4464,25.4297,25.438,8400.0
2005-06-15 13:20:00,30.47,30.47,30.46,30.46,7400.0,25.4297,25.4297,25.4213,25.4213,7400.0
2005-06-15 13:30:00,30.47,30.5,30.46,30.46,19000.0,25.4297,25.4547,25.4213,25.4213,19000.0
2005-06-15 13:40:00,30.46,30.46,30.46,30.46,11800.0,25.4213,25.4213,25.4213,25.4213,11800.0
2005-06-15 13:50:00,30.46,30.46,30.43,30.43,23800.0,25.4213,25.4213,25.3963,25.3963,23800.0
2005-06-15 14:00:00,30.43,30.43,30.4,30.4,10000.0,25.3963,25.3963,25.3713,25.3713,10000.0
2005-06-15 14:10:00,30.39,30.39,30.36,30.38,55000.0,25.3629,25.3629,25.3379,25.3546,55000.0
2005-06-15 14:20:00,30.38,30.38,30.36,30.36,43200.0,25.3546,25.3546,25.3379,25.3379,43200.0
2005-06-15 14:30:00,30.35,30.36,30.33,30.34,24400.0,25.3295,25.3379,25.3128,25.3212,24400.0
2005-06-15 14:40:00,30.32,30.33,30.25,30.25,36000.0,25.3045,25.3128,25.2461,25.2461,36000.0
2005-06-15 14:50:00,30.29,30.3,30.22,30.27,28800.0,25.2795,25.2878,25.221,25.2628,28800.0
2005-06-15 15:00:00,30.28,30.36,30.27,30.29,22800.0,25.2711,25.3379,25.2628,25.2795,22800.0
2005-06-15 15:10:00,30.29,30.29,30.22,30.27,22200.0,25.2795,25.2795,25.221,25.2628,22200.0
2005-06-15 15:20:00,30.27,30.32,30.27,30.32,23800.0,25.2628,25.3045,25.2628,25.3045,23800.0
2005-06-15 15:30:00,30.32,30.38,30.3,30.36,18000.0,25.3045,25.3546,25.2878,25.3379,18000.0
2005-06-15 15:40:00,30.36,30.36,30.33,30.36,31400.0,25.3379,25.3379,25.3128,25.3379,31400.0
2005-06-15 15:50:00,30.36,30.43,30.36,30.4,61600.0,25.3379,25.3963,25.3379,25.3713,61600.0
2005-06-16 09:30:00,30.38,30.55,30.38,30.55,26800.0,25.3546,25.4964,25.3546,25.4964,26800.0
2005-06-16 09:40:00,30.58,30.7,30.53,30.53,29000.0,25.5215,25.6216,25.4797,25.4797,29000.0
2005-06-16 09:50:00,30.52,30.68,30.52,30.59,11200.0,25.4714,25.6049,25.4714,25.5298,11200.0
2005-06-16 10:00:00,30.58,30.59,30.53,30.58,12000.0,25.5215,25.5298,25.4797,25.5215,12000.0
2005-06-16 10:10:00,30.58,30.58,30.56,30.57,4200.0,25.5215,25.5215,25.5048,25.5131,4200.0
2005-06-16 10:20:00,30.57,30.58,30.53,30.54,26400.0,25.5131,25.5215,25.4797,25.4881,26400.0
2005-06-16 10:30:00,30.55,30.59,30.55,30.58,4000.0,25.4964,25.5298,25.4964,25.5215,4000.0
2005-06-16 10:40:00,30.59,30.59,30.52,30.52,5400.0,25.5298,25.5298,25.4714,25.4714,5400.0
2005-06-16 10:50:00,30.52,30.55,30.51,30.54,5400.0,25.4714,25.4964,25.4631,25.4881,5400.0
2005-06-16 11:00:00,30.54,30.55,30.54,30.54,6600.0,25.4881,25.4964,25.4881,25.4881,6600.0
2005-06-16 11:10:00,30.55,30.55,30.5,30.52,9000.0,25.4964,25.4964,25.4547,25.4714,9000.0
2005-06-16 11:20:00,30.53,30.57,30.53,30.55,15000.0,25.4797,25.5131,25.4797,25.4964,15000.0
2005-06-16 11:30:00,30.56,30.57,30.56,30.56,6800.0,25.5048,25.5131,25.5048,25.5048,6800.0
2005-06-16 11:40:00,30.58,30.68,30.58,30.67,61000.0,25.5215,25.6049,25.5215,25.5966,61000.0
2005-06-16 11:50:00,30.68,30.7,30.68,30.69,8800.0,25.6049,25.6216,25.6049,25.6133,8800.0
2005-06-16 12:00:00,30.69,30.72,30.64,30.72,22400.0,25.6133,25.6383,25.5716,25.6383,22400.0
2005-06-16 12:10:00,30.72,30.72,30.65,30.65,108400.0,25.6383,25.6383,25.5799,25.5799,108400.0
2005-06-16 12:20:00,30.65,30.66,30.63,30.64,6400.0,25.5799,25.5882,25.5632,25.5716,6400.0
2005-06-16 12:30:00,30.64,30.7,30.64,30.68,6200.0,25.5716,25.6216,25.5716,25.6049,6200.0
2005-06-16 12:40:00,30.7,30.7,30.68,30.69,3400.0,25.6216,25.6216,25.6049,25.6133,3400.0
2005-06-16 12:50:00,30.69,30.69,30.68,30.69,4000.0,25.6133,25.6133,25.6049,25.6133,4000.0
2005-06-16 13:00:00,30.69,30.7,30.69,30.7,8000.0,25.6133,25.6216,25.6133,25.6216,8000.0
2005-06-16 13:10:00,30.7,30.7,30.7,30.7,12800.0,25.6216,25.6216,25.6216,25.6216,12800.0
2005-06-16 13:20:00,30.7,30.7,30.69,30.7,52800.0,25.6216,25.6216,25.6133,25.6216,52800.0
2005-06-16 13:30:00,30.7,30.77,30.7,30.77,20200.0,25.6216,25.68,25.6216,25.68,20200.0
2005-06-16 13:40:00,30.77,30.77,30.72,30.76,31000.0,25.68,25.68,25.6383,25.6717,31000.0
2005-06-16 13:50:00,30.74,30.75,30.74,30.74,7800.0,25.655,25.6634,25.655,25.655,7800.0
2005-06-16 14:00:00,30.74,30.8,30.74,30.8,30600.0,25.655,25.7051,25.655,25.7051,30600.0
2005-06-16 14:10:00,30.8,30.8,30.75,30.76,31600.0,25.7051,25.7051,25.6634,25.6717,31600.0
2005-06-16 14:20:00,30.76,30.8,30.76,30.8,46400.0,25.6717,25.7051,25.6717,25.7051,46400.0
2005-06-16 14:30:00,30.8,30.83,30.8,30.82,9200.0,25.7051,25.7301,25.7051,25.7218,9200.0
2005-06-16 14:40:00,30.82,30.83,30.81,30.82,16600.0,25.7218,25.7301,25.7134,25.7218,16600.0
2005-06-16 14:50:00,30.82,30.83,30.8,30.8,11800.0,25.7218,25.7301,25.7051,25.7051,11800.0
2005-06-16 15:00:00,30.81,30.81,30.78,30.8,8600.0,25.7134,25.7134,25.6884,25.7051,8600.0
2005-06-16 15:10:00,30.8,30.8,30.75,30.78,27000.0,25.7051,25.7051,25.6634,25.6884,27000.0
2005-06-16 15:20:00,30.77,30.79,30.75,30.79,33600.0,25.68,25.6967,25.6634,25.6967,33600.0
2005-06-16 15:30:00,30.8,30.8,30.78,30.78,28800.0,25.7051,25.7051,25.6884,25.6884,28800.0
2005-06-16 15:40:00,30.78,30.78,30.73,30.73,14800.0,25.6884,25.6884,25.6467,25.6467,14800.0
2005-06-16 15:50:00,30.7,30.74,30.66,30.68,32200.0,25.6216,25.655,25.5882,25.6049,32200.0
2005-06-17 09:30:00,30.94,30.97,30.94,30.97,26800.0,25.8219,25.847,25.8219,25.847,26800.0
2005-06-17 09:40:00,30.94,30.94,30.84,30.85,34800.0,25.8219,25.8219,25.7385,25.7468,34800.0
2005-06-17 09:50:00,30.77,30.77,30.6,30.63,21800.0,25.68,25.68,25.5382,25.5632,21800.0
2005-06-17 10:00:00,30.64,30.86,30.64,30.66,14600.0,25.5716,25.7552,25.5716,25.5882,14600.0
2005-06-17 10:10:00,30.64,30.65,30.62,30.63,7000.0,25.5716,25.5799,25.5549,25.5632,7000.0
2005-06-17 10:20:00,30.63,30.65,30.61,30.61,14600.0,25.5632,25.5799,25.5465,25.5465,14600.0
2005-06-17 10:30:00,30.62,30.65,30.62,30.64,13800.0,25.5549,25.5799,25.5549,25.5716,13800.0
2005-06-17 10:40:00,30.64,30.64,30.6,30.63,10600.0,25.5716,25.5716,25.5382,25.5632,10600.0
2005-06-17 10:50:00,30.56,30.6,30.53,30.53,10200.0,25.5048,25.5382,25.4797,25.4797,10200.0
2005-06-17 11:00:00,30.51,30.51,30.46,30.47,28800.0,25.4631,25.4631,25.4213,25.4297,28800.0
2005-06-17 11:10:00,30.47,30.47,30.4,30.41,24200.0,25.4297,25.4297,25.3713,25.3796,24200.0
2005-06-17 11:20:00,30.41,30.41,30.4,30.4,9200.0,25.3796,25.3796,25.3713,25.3713,9200.0
2005-06-17 11:30:00,30.4,30.4,30.38,30.39,22200.0,25.3713,25.3713,25.3546,25.3629,22200.0
2005-06-17 11:40:00,30.39,30.45,30.38,30.41,7600.0,25.3629,25.413,25.3546,25.3796,7600.0
2005-06-17 11:50:00,30.4,30.43,30.38,30.39,6000.0,25.3713,25.3963,25.3546,25.3629,6000.0
2005-06-17 12:00:00,30.39,30.4,30.39,30.4,3200.0,25.3629,25.3713,25.3629,25.3713,3200.0
2005-06-17 12:10:00,30.39,30.46,30.39,30.46,8600.0,25.3629,25.4213,25.3629,25.4213,8600.0
2005-06-17 12:20:00,30.46,30.46,30.46,30.46,3800.0,25.4213,25.4213,25.4213,25.4213,3800.0
2005-06-17 12:30:00,30.46,30.5,30.46,30.49,6200.0,25.4213,25.4547,25.4213,25.4464,6200.0
2005-06-17 12:40:00,30.49,30.51,30.49,30.51,4200.0,25.4464,25.4631,25.4464,25.4631,4200.0
2005-06-17 12:50:00,30.5,30.5,30.5,30.5,2000.0,25.4547,25.4547,25.4547,25.4547,2000.0
2005-06-17 13:00:00,30.5,30.5,30.49,30.49,5400.0,25.4547,25.4547,25.4464,25.4464,5400.0
2005-06-17 13:10:00,30.49,30.53,30.49,30.5,4200.0,25.4464,25.4797,25.4464,25.4547,4200.0
2005-06-17 13:20:00,30.5,30.5,30.49,30.5,7200.0,25.4547,25.4547,25.4464,25.4547,7200.0
2005-06-17 13:30:00,30.53,30.53,30.48,30.48,9800.0,25.4797,25.4797,25.438,25.438,9800.0
2005-06-17 13:40:00,30.48,30.48,30.47,30.48,3600.0,25.438,25.438,25.4297,25.438,3600.0
2005-06-17 13:50:00,30.48,30.48,30.47,30.47,5800.0,25.438,25.438,25.4297,25.4297,5800.0
2005-06-17 14:00:00,30.47,30.47,30.45,30.45,1400.0,25.4297,25.4297,25.413,25.413,1400.0
2005-06-17 14:10:00,30.45,30.45,30.43,30.43,10600.0,25.413,25.413,25.3963,25.3963,10600.0
2005-06-17 14:20:00,30.44,30.44,30.43,30.44,3200.0,25.4046,25.4046,25.3963,25.4046,3200.0
2005-06-17 14:30:00,30.44,30.45,30.43,30.44,4800.0,25.4046,25.413,25.3963,25.4046,4800.0
2005-06-17 14:40:00,30.44,30.52,30.44,30.52,16600.0,25.4046,25.4714,25.4046,25.4714,16600.0
2005-06-17 14:50:00,30.52,30.52,30.49,30.49,6000.0,25.4714,25.4714,25.4464,25.4464,6000.0
2005-06-17 15:00:00,30.49,30.56,30.49,30.55,10600.0,25.4464,25.5048,25.4464,25.4964,10600.0
2005-06-17 15:10:00,30.55,30.55,30.49,30.5,14800.0,25.4964,25.4964,25.4464,25.4547,14800.0
2005-06-17 15:20:00,30.5,30.5,30.49,30.5,19000.0,25.4547,25.4547,25.4464,25.4547,19000.0
2005-06-17 15:30:00,30.5,30.5,30.47,30.49,28800.0,25.4547,25.4547,25.4297,25.4464,28800.0
2005-06-17 15:40:00,30.49,30.52,30.49,30.5,41200.0,25.4464,25.4714,25.4464,25.4547,41200.0
2005-06-17 15:50:00,30.5,30.5,30.49,30.5,42200.0,25.4547,25.4547,25.4464,25.4547,42200.0
2005-06-20 09:30:00,30.3,30.38,30.3,30.37,9600.0,25.2878,25.3546,25.2878,25.3462,9600.0
2005-06-20 09:40:00,30.33,30.48,30.33,30.48,2400.0,25.3128,25.438,25.3128,25.438,2400.0
2005-06-20 09:50:00,30.5,30.52,30.45,30.45,4200.0,25.4547,25.4714,25.413,25.413,4200.0
2005-06-20 10:00:00,30.42,30.42,30.25,30.31,10400.0,25.3879,25.3879,25.2461,25.2961,10400.0
2005-06-20 10:10:00,30.29,30.3,30.2,30.23,10600.0,25.2795,25.2878,25.2043,25.2294,10600.0
2005-06-20 10:20:00,30.2,30.2,30.18,30.19,4000.0,25.2043,25.2043,25.1876,25.196,4000.0
2005-06-20 10:30:00,30.19,30.26,30.19,30.26,2800.0,25.196,25.2544,25.196,25.2544,2800.0
2005-06-20 10:40:00,30.25,30.35,30.25,30.28,7600.0,25.2461,25.3295,25.2461,25.2711,7600.0
2005-06-20 10:50:00,30.32,30.32,30.25,30.32,1400.0,25.3045,25.3045,25.2461,25.3045,1400.0
2005-06-20 11:00:00,30.33,30.33,30.29,30.31,3600.0,25.3128,25.3128,25.2795,25.2961,3600.0
2005-06-20 11:10:00,30.3,30.3,30.3,30.3,800.0,25.2878,25.2878,25.2878,25.2878,800.0
2005-06-20 11:20:00,30.3,30.35,30.3,30.35,2200.0,25.2878,25.3295,25.2878,25.3295,2200.0
2005-06-20 11:30:00,30.34,30.34,30.29,30.29,1800.0,25.3212,25.3212,25.2795,25.2795,1800.0
2005-06-20 11:40:00,30.32,30.33,30.32,30.33,1400.0,25.3045,25.3128,25.3045,25.3128,1400.0
2005-06-20 11:50:00,30.32,30.32,30.25,30.25,1800.0,25.3045,25.3045,25.2461,25.2461,1800.0
2005-06-20 12:00:00,30.24,30.24,30.13,30.13,7600.0,25.2377,25.2377,25.1459,25.1459,7600.0
2005-06-20 12:10:00,30.14,30.15,30.06,30.15,29600.0,25.1543,25.1626,25.0875,25.1626,29600.0
2005-06-20 12:20:00,30.16,30.16,30.08,30.09,8200.0,25.171,25.171,25.1042,25.1125,8200.0
2005-06-20 12:30:00,30.11,30.13,30.11,30.13,2000.0,25.1292,25.1459,25.1292,25.1459,2000.0
2005-06-20 12:40:00,30.13,30.2,30.13,30.2,6800.0,25.1459,25.2043,25.1459,25.2043,6800.0
2005-06-20 12:50:00,30.21,30.21,30.21,30.21,200.0,25.2127,25.2127,25.2127,25.2127,200.0
2005-06-20 13:00:00,30.2,30.22,30.17,30.2,3000.0,25.2043,25.221,25.1793,25.2043,3000.0
2005-06-20 13:10:00,30.2,30.21,30.2,30.21,2200.0,25.2043,25.2127,25.2043,25.2127,2200.0
2005-06-20 13:20:00,30.21,30.24,30.21,30.21,1400.0,25.2127,25.2377,25.2127,25.2127,1400.0
2005-06-20 13:30:00,30.24,30.24,30.24,30.24,800.0,25.2377,25.2377,25.2377,25.2377,800.0
2005-06-20 13:40:00,30.24,30.24,30.14,30.14,6000.0,25.2377,25.2377,25.1543,25.1543,6000.0
2005-06-20 13:50:00,30.13,30.13,30.06,30.08,13400.0,25.1459,25.1459,25.0875,25.1042,13400.0
2005-06-20 14:00:00,30.07,30.09,30.07,30.08,7600.0,25.0958,25.1125,25.0958,25.1042,7600.0
2005-06-20 14:10:00,30.07,30.08,30.06,30.08,3400.0,25.0958,25.1042,25.0875,25.1042,3400.0
2005-06-20 14:20:00,30.08,30.11,30.08,30.1,1000.0,25.1042,25.1292,25.1042,25.1209,1000.0
2005-06-20 14:30:00,30.1,30.11,30.09,30.11,2000.0,25.1209,25.1292,25.1125,25.1292,2000.0
2005-06-20 14:40:00,30.11,30.11,30.06,30.11,7400.0,25.1292,25.1292,25.0875,25.1292,7400.0
2005-06-20 14:50:00,30.09,30.1,30.05,30.08,5600.0,25.1125,25.1209,25.0792,25.1042,5600.0
2005-06-20 15:00:00,30.08,30.1,30.08,30.1,12800.0,25.1042,25.1209,25.1042,25.1209,12800.0
2005-06-20 15:10:00,30.1,30.1,30.07,30.09,7000.0,25.1209,25.1209,25.0958,25.1125,7000.0
2005-06-20 15:20:00,30.09,30.1,30.05,30.05,26800.0,25.1125,25.1209,25.0792,25.0792,26800.0
2005-06-20 15:30:00,30.08,30.16,30.05,30.09,22000.0,25.1042,25.171,25.0792,25.1125,22000.0
2005-06-20 15:40:00,30.09,30.1,30.08,30.09,9400.0,25.1125,25.1209,25.1042,25.1125,9400.0
2005-06-20 15:50:00,30.09,30.1,30.0,30.02,24600.0,25.1125,25.1209,25.0374,25.0541,24600.0
2005-06-21 09:30:00,30.02,30.13,30.02,30.04,19000.0,25.0541,25.1459,25.0541,25.0708,19000.0
2005-06-21 09:40:00,30.02,30.11,30.02,30.11,7200.0,25.0541,25.1292,25.0541,25.1292,7200.0
2005-06-21 09:50:00,30.08,30.14,30.01,30.14,6800.0,25.1042,25.1543,25.0458,25.1543,6800.0
2005-06-21 10:00:00,30.1,30.1,30.05,30.05,7800.0,25.1209,25.1209,25.0792,25.0792,7800.0
2005-06-21 10:10:00,30.06,30.06,30.03,30.05,8200.0,25.0875,25.0875,25.0625,25.0792,8200.0
2005-06-21 10:20:00,30.07,30.07,29.92,29.93,24600.0,25.0958,25.0958,24.9707,24.979,24600.0
2005-06-21 10:30:00,29.93,30.0,29.73,29.83,32400.0,24.979,25.0374,24.8121,24.8955,32400.0
2005-06-21 10:40:00,29.83,29.88,29.79,29.86,7400.0,24.8955,24.9373,24.8622,24.9206,7400.0
2005-06-21 10:50:00,29.88,29.92,29.88,29.92,2200.0,24.9373,24.9707,24.9373,24.9707,2200.0
2005-06-21 11:00:00,29.92,30.13,29.92,30.13,16400.0,24.9707,25.1459,24.9707,25.1459,16400.0
2005-06-21 11:10:00,30.13,30.14,30.02,30.02,16400.0,25.1459,25.1543,25.0541,25.0541,16400.0
2005-06-21 11:20:00,30.02,30.05,29.97,30.03,11400.0,25.0541,25.0792,25.0124,25.0625,11400.0
2005-06-21 11:30:00,29.98,30.13,29.98,30.05,14600.0,25.0207,25.1459,25.0207,25.0792,14600.0
2005-06-21 11:40:00,30.14,30.14,30.03,30.04,8000.0,25.1543,25.1543,25.0625,25.0708,8000.0
2005-06-21 11:50:00,30.04,30.05,30.04,30.05,3000.0,25.0708,25.0792,25.0708,25.0792,3000.0
2005-06-21 12:00:00,30.04,30.05,30.04,30.05,9600.0,25.0708,25.0792,25.0708,25.0792,9600.0
2005-06-21 12:10:00,30.05,30.07,30.05,30.06,12400.0,25.0792,25.0958,25.0792,25.0875,12400.0
2005-06-21 12:20:00,30.06,30.06,30.05,30.05,2000.0,25.0875,25.0875,25.0792,25.0792,2000.0
2005-06-21 12:30:00,30.05,30.06,30.05,30.06,8400.0,25.0792,25.0875,25.0792,25.0875,8400.0
2005-06-21 12:40:00,30.07,30.07,30.03,30.03,17000.0,25.0958,25.0958,25.0625,25.0625,17000.0
2005-06-21 12:50:00,30.05,30.05,30.04,30.05,2000.0,25.0792,25.0792,25.0708,25.0792,2000.0
2005-06-21 13:00:00,30.05,30.1,30.05,30.1,2800.0,25.0792,25.1209,25.0792,25.1209,2800.0
2005-06-21 13:10:00,30.08,30.09,30.07,30.09,6400.0,25.1042,25.1125,25.0958,25.1125,6400.0
2005-06-21 13:20:00,30.09,30.14,30.09,30.14,15800.0,25.1125,25.1543,25.1125,25.1543,15800.0
2005-06-21 13:30:00,30.13,30.15,30.08,30.08,22400.0,25.1459,25.1626,25.1042,25.1042,22400.0
2005-06-21 13:40:00,30.08,30.13,30.08,30.11,20000.0,25.1042,25.1459,25.1042,25.1292,20000.0
2005-06-21 13:50:00,30.14,30.15,30.11,30.13,2800.0,25.1543,25.1626,25.1292,25.1459,2800.0
2005-06-21 14:00:00,30.15,30.15,30.13,30.14,5600.0,25.1626,25.1626,25.1459,25.1543,5600.0
2005-06-21 14:10:00,30.15,30.21,30.13,30.19,37600.0,25.1626,25.2127,25.1459,25.196,37600.0
2005-06-21 14:20:00,30.2,30.25,30.2,30.25,12200.0,25.2043,25.2461,25.2043,25.2461,12200.0
2005-06-21 14:30:00,30.28,30.32,30.28,30.31,14200.0,25.2711,25.3045,25.2711,25.2961,14200.0
2005-06-21 14:40:00,30.31,30.38,30.31,30.38,6400.0,25.2961,25.3546,25.2961,25.3546,6400.0
2005-06-21 14:50:00,30.37,30.38,30.34,30.35,9200.0,25.3462,25.3546,25.3212,25.3295,9200.0
2005-06-21 15:00:00,30.33,30.35,30.3,30.33,6000.0,25.3128,25.3295,25.2878,25.3128,6000.0
2005-06-21 15:10:00,30.3,30.32,30.3,30.31,7000.0,25.2878,25.3045,25.2878,25.2961,7000.0
2005-06-21 15:20:00,30.29,30.31,30.28,30.31,10800.0,25.2795,25.2961,25.2711,25.2961,10800.0
2005-06-21 15:30:00,30.33,30.35,30.32,30.35,28000.0,25.3128,25.3295,25.3045,25.3295,28000.0
2005-06-21 15:40:00,30.35,30.37,30.33,30.37,26800.0,25.3295,25.3462,25.3128,25.3462,26800.0
2005-06-21 15:50:00,30.37,30.42,30.35,30.4,31400.0,25.3462,25.3879,25.3295,25.3713,31400.0
2005-06-22 09:30:00,30.44,30.56,30.44,30.56,11600.0,25.4046,25.5048,25.4046,25.5048,11600.0
2005-06-22 09:40:00,30.56,30.59,30.5,30.5,12200.0,25.5048,25.5298,25.4547,25.4547,12200.0
2005-06-22 09:50:00,30.5,30.5,30.42,30.44,4400.0,25.4547,25.4547,25.3879,25.4046,4400.0
2005-06-22 10:00:00,30.47,30.47,30.43,30.47,6400.0,25.4297,25.4297,25.3963,25.4297,6400.0
2005-06-22 10:10:00,30.48,30.48,30.47,30.48,3400.0,25.438,25.438,25.4297,25.438,3400.0
2005-06-22 10:20:00,30.49,30.54,30.49,30.54,6800.0,25.4464,25.4881,25.4464,25.4881,6800.0
2005-06-22 10:30:00,30.54,30.54,30.5,30.54,28000.0,25.4881,25.4881,25.4547,25.4881,28000.0
2005-06-22 10:40:00,30.6,30.67,30.58,30.6,29400.0,25.5382,25.5966,25.5215,25.5382,29400.0
2005-06-22 10:50:00,30.6,30.61,30.58,30.6,17000.0,25.5382,25.5465,25.5215,25.5382,17000.0
2005-06-22 11:00:00,30.58,30.6,30.57,30.6,42600.0,25.5215,25.5382,25.5131,25.5382,42600.0
2005-06-22 11:10:00,30.59,30.63,30.58,30.61,29600.0,25.5298,25.5632,25.5215,25.5465,29600.0
2005-06-22 11:20:00,30.59,30.66,30.58,30.66,18200.0,25.5298,25.5882,25.5215,25.5882,18200.0
2005-06-22 11:30:00,30.67,30.67,30.6,30.61,53200.0,25.5966,25.5966,25.5382,25.5465,53200.0
2005-06-22 11:40:00,30.61,30.65,30.57,30.6,14800.0,25.5465,25.5799,25.5131,25.5382,14800.0
2005-06-22 11:50:00,30.6,30.63,30.51,30.61,31800.0,25.5382,25.5632,25.4631,25.5465,31800.0
2005-06-22 12:00:00,30.61,30.62,30.55,30.61,16400.0,25.5465,25.5549,25.4964,25.5465,16400.0
2005-06-22 12:10:00,30.61,30.63,30.6,30.61,9000.0,25.5465,25.5632,25.5382,25.5465,9000.0
2005-06-22 12:20:00,30.61,30.62,30.55,30.57,5200.0,25.5465,25.5549,25.4964,25.5131,5200.0
2005-06-22 12:30:00,30.59,30.59,30.55,30.58,88200.0,25.5298,25.5298,25.4964,25.5215,88200.0
2005-06-22 12:40:00,30.58,30.6,30.58,30.58,6600.0,25.5215,25.5382,25.5215,25.5215,6600.0
2005-06-22 12:50:00,30.58,30.59,30.58,30.58,12000.0,25.5215,25.5298,25.5215,25.5215,12000.0
2005-06-22 13:00:00,30.58,30.59,30.58,30.58,50400.0,25.5215,25.5298,25.5215,25.5215,50400.0
2005-06-22 13:10:00,30.59,30.6,30.58,30.59,800.0,25.5298,25.5382,25.5215,25.5298,800.0
2005-06-22 13:20:00,30.59,30.68,30.59,30.68,6800.0,25.5298,25.6049,25.5298,25.6049,6800.0
2005-06-22 13:30:00,30.68,30.69,30.68,30.69,24600.0,25.6049,25.6133,25.6049,25.6133,24600.0
2005-06-22 13:40:00,30.68,30.69,30.63,30.63,6800.0,25.6049,25.6133,25.5632,25.5632,6800.0
2005-06-22 13:50:00,30.63,30.64,30.59,30.61,3800.0,25.5632,25.5716,25.5298,25.5465,3800.0
2005-06-22 14:00:00,30.59,30.63,30.57,30.63,21000.0,25.5298,25.5632,25.5131,25.5632,21000.0
2005-06-22 14:10:00,30.61,30.61,30.59,30.59,2800.0,25.5465,25.5465,25.5298,25.5298,2800.0
2005-06-22 14:20:00,30.6,30.6,30.58,30.58,24800.0,25.5382,25.5382,25.5215,25.5215,24800.0
2005-06-22 14:30:00,30.58,30.61,30.58,30.6,7200.0,25.5215,25.5465,25.5215,25.5382,7200.0
2005-06-22 14:40:00,30.59,30.6,30.58,30.58,1200.0,25.5298,25.5382,25.5215,25.5215,1200.0
2005-06-22 14:50:00,30.59,30.59,30.58,30.59,11800.0,25.5298,25.5298,25.5215,25.5298,11800.0
2005-06-22 15:00:00,30.58,30.6,30.53,30.53,44600.0,25.5215,25.5382,25.4797,25.4797,44600.0
2005-06-22 15:10:00,30.54,30.6,30.53,30.58,4800.0,25.4881,25.5382,25.4797,25.5215,4800.0
2005-06-22 15:20:00,30.58,30.62,30.56,30.6,7000.0,25.5215,25.5549,25.5048,25.5382,7000.0
2005-06-22 15:30:00,30.61,30.62,30.59,30.6,24000.0,25.5465,25.5549,25.5298,25.5382,24000.0
2005-06-22 15:40:00,30.6,30.7,30.6,30.7,31000.0,25.5382,25.6216,25.5382,25.6216,31000.0
2005-06-22 15:50:00,30.7,30.8,30.7,30.79,47400.0,25.6216,25.7051,25.6216,25.6967,47400.0
2005-06-23 09:30:00,30.79,31.03,30.79,30.98,17800.0,25.6967,25.897,25.6967,25.8553,17800.0
2005-06-23 09:40:00,30.98,31.17,30.98,31.09,25800.0,25.8553,26.0139,25.8553,25.9471,25800.0
2005-06-23 09:50:00,31.08,31.08,31.0,31.0,27600.0,25.9388,25.9388,25.872,25.872,27600.0
2005-06-23 10:00:00,31.0,31.05,31.0,31.03,22200.0,25.872,25.9137,25.872,25.897,22200.0
2005-06-23 10:10:00,31.03,31.04,31.03,31.03,8800.0,25.897,25.9054,25.897,25.897,8800.0
2005-06-23 10:20:00,31.03,31.13,31.03,31.05,22800.0,25.897,25.9805,25.897,25.9137,22800.0
2005-06-23 10:30:00,31.05,31.07,31.03,31.04,12200.0,25.9137,25.9304,25.897,25.9054,12200.0
2005-06-23 10:40:00,31.04,31.08,31.03,31.05,13200.0,25.9054,25.9388,25.897,25.9137,13200.0
2005-06-23 10:50:00,31.07,31.13,31.04,31.04,5400.0,25.9304,25.9805,25.9054,25.9054,5400.0
2005-06-23 11:00:00,31.04,31.13,31.04,31.06,8800.0,25.9054,25.9805,25.9054,25.9221,8800.0
2005-06-23 11:10:00,31.06,31.06,31.0,31.06,21000.0,25.9221,25.9221,25.872,25.9221,21000.0
2005-06-23 11:20:00,31.09,31.13,31.08,31.13,8400.0,25.9471,25.9805,25.9388,25.9805,8400.0
2005-06-23 11:30:00,31.12,31.13,31.11,31.13,9800.0,25.9722,25.9805,25.9638,25.9805,9800.0
2005-06-23 11:40:00,31.14,31.17,31.13,31.17,4200.0,25.9888,26.0139,25.9805,26.0139,4200.0
2005-06-23 11:50:00,31.17,31.23,31.17,31.2,7600.0,26.0139,26.064,26.0139,26.0389,7600.0
2005-06-23 12:00:00,31.21,31.21,31.18,31.18,5400.0,26.0473,26.0473,26.0222,26.0222,5400.0
2005-06-23 12:10:00,31.18,31.18,31.18,31.18,9000.0,26.0222,26.0222,26.0222,26.0222,9000.0
2005-06-23 12:20:00,31.19,31.21,31.19,31.2,10800.0,26.0306,26.0473,26.0306,26.0389,10800.0
2005-06-23 12:30:00,31.2,31.23,31.2,31.21,14600.0,26.0389,26.064,26.0389,26.0473,14600.0
2005-06-23 12:40:00,31.23,31.24,31.23,31.24,11000.0,26.064,26.0723,26.064,26.0723,11000.0
2005-06-23 12:50:00,31.24,31.24,31.15,31.18,14000.0,26.0723,26.0723,25.9972,26.0222,14000.0
2005-06-23 13:00:00,31.2,31.22,31.2,31.22,4600.0,26.0389,26.0556,26.0389,26.0556,4600.0
2005-06-23 13:10:00,31.2,31.21,31.15,31.18,8400.0,26.0389,26.0473,25.9972,26.0222,8400.0
2005-06-23 13:20:00,31.18,31.21,31.18,31.18,6800.0,26.0222,26.0473,26.0222,26.0222,6800.0
2005-06-23 13:30:00,31.18,31.18,31.18,31.18,4200.0,26.0222,26.0222,26.0222,26.0222,4200.0
2005-06-23 13:40:00,31.18,31.2,31.17,31.17,14800.0,26.0222,26.0389,26.0139,26.0139,14800.0
2005-06-23 13:50:00,31.15,31.15,31.1,31.1,7600.0,25.9972,25.9972,25.9555,25.9555,7600.0
2005-06-23 14:00:00,31.1,31.11,31.08,31.1,11600.0,25.9555,25.9638,25.9388,25.9555,11600.0
2005-06-23 14:10:00,31.1,31.11,31.1,31.1,4600.0,25.9555,25.9638,25.9555,25.9555,4600.0
2005-06-23 14:20:00,31.11,31.11,31.1,31.11,22600.0,25.9638,25.9638,25.9555,25.9638,22600.0
2005-06-23 14:30:00,31.11,31.13,31.1,31.13,15000.0,25.9638,25.9805,25.9555,25.9805,15000.0
2005-06-23 14:40:00,31.11,31.11,31.07,31.07,800.0,25.9638,25.9638,25.9304,25.9304,800.0
2005-06-23 14:50:00,31.07,31.07,31.03,31.03,3000.0,25.9304,25.9304,25.897,25.897,3000.0
2005-06-23 15:00:00,31.03,31.04,31.03,31.03,11600.0,25.897,25.9054,25.897,25.897,11600.0
2005-06-23 15:10:00,31.02,31.02,31.02,31.02,1400.0,25.8887,25.8887,25.8887,25.8887,1400.0
2005-06-23 15:20:00,31.0,31.02,30.98,31.01,23200.0,25.872,25.8887,25.8553,25.8803,23200.0
2005-06-23 15:30:00,31.0,31.0,31.0,31.0,36200.0,25.872,25.872,25.872,25.872,36200.0
2005-06-23 15:40:00,31.0,31.08,31.0,31.0,53800.0,25.872,25.9388,25.872,25.872,53800.0
2005-06-23 15:50:00,31.02,31.02,31.0,31.0,31200.0,25.8887,25.8887,25.872,25.872,31200.0
2005-06-24 09:30:00,31.02,31.02,30.96,31.01,6000.0,25.8887,25.8887,25.8386,25.8803,6000.0
2005-06-24 09:40:00,31.0,31.0,30.9,30.9,11600.0,25.872,25.872,25.7885,25.7885,11600.0
2005-06-24 09:50:00,30.9,30.92,30.9,30.9,17800.0,25.7885,25.8052,25.7885,25.7885,17800.0
2005-06-24 10:00:00,30.9,30.9,30.9,30.9,2000.0,25.7885,25.7885,25.7885,25.7885,2000.0
2005-06-24 10:10:00,30.86,30.86,30.85,30.86,2400.0,25.7552,25.7552,25.7468,25.7552,2400.0
2005-06-24 10:20:00,30.85,30.85,30.83,30.83,1000.0,25.7468,25.7468,25.7301,25.7301,1000.0
2005-06-24 10:30:00,30.82,30.84,30.82,30.84,6000.0,25.7218,25.7385,25.7218,25.7385,6000.0
2005-06-24 10:40:00,30.84,30.85,30.84,30.85,3800.0,25.7385,25.7468,25.7385,25.7468,3800.0
2005-06-24 10:50:00,30.86,30.87,30.86,30.87,1800.0,25.7552,25.7635,25.7552,25.7635,1800.0
2005-06-24 11:00:00,30.87,30.88,30.85,30.85,5200.0,25.7635,25.7719,25.7468,25.7468,5200.0
2005-06-24 11:10:00,30.85,30.9,30.85,30.9,24000.0,25.7468,25.7885,25.7468,25.7885,24000.0
2005-06-24 11:20:00,30.92,30.97,30.92,30.92,4400.0,25.8052,25.847,25.8052,25.8052,4400.0
2005-06-24 11:30:00,30.97,30.97,30.95,30.95,1200.0,25.847,25.847,25.8303,25.8303,1200.0
2005-06-24 11:40:00,30.95,31.03,30.95,31.01,6200.0,25.8303,25.897,25.8303,25.8803,6200.0
2005-06-24 11:50:00,31.0,31.02,31.0,31.02,9200.0,25.872,25.8887,25.872,25.8887,9200.0
2005-06-24 12:00:00,31.03,31.05,31.03,31.05,3800.0,25.897,25.9137,25.897,25.9137,3800.0
2005-06-24 12:10:00,31.05,31.07,31.03,31.07,3000.0,25.9137,25.9304,25.897,25.9304,3000.0
2005-06-24 12:20:00,31.05,31.06,31.05,31.05,2000.0,25.9137,25.9221,25.9137,25.9137,2000.0
2005-06-24 12:30:00,31.06,31.06,31.06,31.06,2400.0,25.9221,25.9221,25.9221,25.9221,2400.0
2005-06-24 12:40:00,31.06,31.11,31.05,31.11,7600.0,25.9221,25.9638,25.9137,25.9638,7600.0
2005-06-24 12:50:00,31.1,31.11,31.1,31.1,4600.0,25.9555,25.9638,25.9555,25.9555,4600.0
2005-06-24 13:00:00,31.1,31.1,31.03,31.03,5400.0,25.9555,25.9555,25.897,25.897,5400.0
2005-06-24 13:10:00,31.03,31.03,31.03,31.03,10600.0,25.897,25.897,25.897,25.897,10600.0
2005-06-24 13:20:00,31.03,31.03,31.03,31.03,1600.0,25.897,25.897,25.897,25.897,1600.0
2005-06-24 13:30:00,31.03,31.04,31.03,31.04,3600.0,25.897,25.9054,25.897,25.9054,3600.0
2005-06-24 13:40:00,31.03,31.03,31.03,31.03,2000.0,25.897,25.897,25.897,25.897,2000.0
2005-06-24 13:50:00,31.03,31.03,31.03,31.03,2600.0,25.897,25.897,25.897,25.897,2600.0
2005-06-24 14:00:00,31.03,31.03,31.03,31.03,3000.0,25.897,25.897,25.897,25.897,3000.0
2005-06-24 14:10:00,31.03,31.03,31.0,31.0,14200.0,25.897,25.897,25.872,25.872,14200.0
2005-06-24 14:20:00,31.0,31.05,31.0,31.04,14600.0,25.872,25.9137,25.872,25.9054,14600.0
2005-06-24 14:30:00,31.03,31.04,31.03,31.03,10600.0,25.897,25.9054,25.897,25.897,10600.0
2005-06-24 14:40:00,31.03,31.03,31.03,31.03,5000.0,25.897,25.897,25.897,25.897,5000.0
2005-06-24 14:50:00,31.03,31.04,31.03,31.04,6200.0,25.897,25.9054,25.897,25.9054,6200.0
2005-06-24 15:00:00,31.04,31.04,31.03,31.04,13800.0,25.9054,25.9054,25.897,25.9054,13800.0
2005-06-24 15:10:00,31.03,31.03,31.01,31.03,7600.0,25.897,25.897,25.8803,25.897,7600.0
2005-06-24 15:20:00,31.02,31.04,30.95,30.95,13800.0,25.8887,25.9054,25.8303,25.8303,13800.0
2005-06-24 15:30:00,30.95,30.98,30.85,30.89,16200.0,25.8303,25.8553,25.7468,25.7802,16200.0
2005-06-24 15:40:00,30.89,30.93,30.88,30.88,15600.0,25.7802,25.8136,25.7719,25.7719,15600.0
2005-06-24 15:50:00,30.88,30.88,30.85,30.85,9000.0,25.7719,25.7719,25.7468,25.7468,9000.0
2005-06-27 09:30:00,30.75,30.75,30.65,30.65,29000.0,25.6634,25.6634,25.5799,25.5799,29000.0
2005-06-27 09:40:00,30.65,30.65,30.55,30.56,14000.0,25.5799,25.5799,25.4964,25.5048,14000.0
2005-06-27 09:50:00,30.65,30.65,30.58,30.65,5600.0,25.5799,25.5799,25.5215,25.5799,5600.0
2005-06-27 10:00:00,30.66,30.72,30.66,30.71,20000.0,25.5882,25.6383,25.5882,25.63,20000.0
2005-06-27 10:10:00,30.72,30.72,30.7,30.7,4800.0,25.6383,25.6383,25.6216,25.6216,4800.0
2005-06-27 10:20:00,30.7,30.73,30.7,30.73,20800.0,25.6216,25.6467,25.6216,25.6467,20800.0
2005-06-27 10:30:00,30.73,30.74,30.73,30.73,3000.0,25.6467,25.655,25.6467,25.6467,3000.0
2005-06-27 10:40:00,30.73,30.73,30.73,30.73,154800.0,25.6467,25.6467,25.6467,25.6467,154800.0
2005-06-27 10:50:00,30.73,30.73,30.73,30.73,6600.0,25.6467,25.6467,25.6467,25.6467,6600.0
2005-06-27 11:00:00,30.72,30.72,30.65,30.66,13000.0,25.6383,25.6383,25.5799,25.5882,13000.0
2005-06-27 11:10:00,30.64,30.72,30.63,30.66,6200.0,25.5716,25.6383,25.5632,25.5882,6200.0
2005-06-27 11:20:00,30.68,30.71,30.68,30.7,3200.0,25.6049,25.63,25.6049,25.6216,3200.0
2005-06-27 11:30:00,30.69,30.7,30.68,30.7,5200.0,25.6133,25.6216,25.6049,25.6216,5200.0
2005-06-27 11:40:00,30.7,30.76,30.7,30.73,11600.0,25.6216,25.6717,25.6216,25.6467,11600.0
2005-06-27 11:50:00,30.73,30.75,30.7,30.71,39200.0,25.6467,25.6634,25.6216,25.63,39200.0
2005-06-27 12:00:00,30.71,30.72,30.68,30.68,2600.0,25.63,25.6383,25.6049,25.6049,2600.0
2005-06-27 12:10:00,30.66,30.66,30.66,30.66,800.0,25.5882,25.5882,25.5882,25.5882,800.0
2005-06-27 12:20:00,30.66,30.66,30.65,30.66,3800.0,25.5882,25.5882,25.5799,25.5882,3800.0
2005-06-27 12:30:00,30.65,30.66,30.65,30.66,3800.0,25.5799,25.5882,25.5799,25.5882,3800.0
2005-06-27 12:40:00,30.67,30.73,30.67,30.73,7200.0,25.5966,25.6467,25.5966,25.6467,7200.0
2005-06-27 12:50:00,30.73,30.75,30.73,30.75,7600.0,25.6467,25.6634,25.6467,25.6634,7600.0
2005-06-27 13:00:00,30.75,30.75,30.72,30.72,13000.0,25.6634,25.6634,25.6383,25.6383,13000.0
2005-06-27 13:10:00,30.71,30.71,30.71,30.71,600.0,25.63,25.63,25.63,25.63,600.0
2005-06-27 13:20:00,30.7,30.7,30.7,30.7,3000.0,25.6216,25.6216,25.6216,25.6216,3000.0
2005-06-27 13:30:00,30.7,30.71,30.7,30.7,4800.0,25.6216,25.63,25.6216,25.6216,4800.0
2005-06-27 13:40:00,30.7,30.75,30.68,30.73,14000.0,25.6216,25.6634,25.6049,25.6467,14000.0
2005-06-27 13:50:00,30.73,30.73,30.72,30.72,1800.0,25.6467,25.6467,25.6383,25.6383,1800.0
2005-06-27 14:00:00,30.72,30.74,30.72,30.73,6600.0,25.6383,25.655,25.6383,25.6467,6600.0
2005-06-27 14:10:00,30.71,30.71,30.7,30.7,1400.0,25.63,25.63,25.6216,25.6216,1400.0
2005-06-27 14:20:00,30.68,30.68,30.68,30.68,3600.0,25.6049,25.6049,25.6049,25.6049,3600.0
2005-06-27 14:30:00,30.68,30.71,30.68,30.71,57600.0,25.6049,25.63,25.6049,25.63,57600.0
2005-06-27 14:40:00,30.68,30.68,30.68,30.68,600.0,25.6049,25.6049,25.6049,25.6049,600.0
2005-06-27 14:50:00,30.67,30.68,30.67,30.68,3400.0,25.5966,25.6049,25.5966,25.6049,3400.0
2005-06-27 15:00:00,30.67,30.73,30.67,30.73,14600.0,25.5966,25.6467,25.5966,25.6467,14600.0
2005-06-27 15:10:00,30.74,30.74,30.7,30.71,4200.0,25.655,25.655,25.6216,25.63,4200.0
2005-06-27 15:20:00,30.71,30.72,30.71,30.71,4400.0,25.63,25.6383,25.63,25.63,4400.0
2005-06-27 15:30:00,30.71,30.72,30.71,30.72,5800.0,25.63,25.6383,25.63,25.6383,5800.0
2005-06-27 15:40:00,30.73,30.73,30.68,30.72,25200.0,25.6467,25.6467,25.6049,25.6383,25200.0
2005-06-27 15:50:00,30.72,30.77,30.7,30.71,30800.0,25.6383,25.68,25.6216,25.63,30800.0
2005-06-28 09:30:00,31.0,31.11,31.0,31.0,11000.0,25.872,25.9638,25.872,25.872,11000.0
2005-06-28 09:40:00,31.11,31.11,31.02,31.04,5200.0,25.9638,25.9638,25.8887,25.9054,5200.0
2005-06-28 09:50:00,31.04,31.05,31.04,31.05,1400.0,25.9054,25.9137,25.9054,25.9137,1400.0
2005-06-28 10:00:00,31.04,31.18,31.04,31.18,10000.0,25.9054,26.0222,25.9054,26.0222,10000.0
2005-06-28 10:10:00,31.22,31.25,31.21,31.24,21000.0,26.0556,26.0806,26.0473,26.0723,21000.0
2005-06-28 10:20:00,31.25,31.36,31.25,31.35,9600.0,26.0806,26.1725,26.0806,26.1641,9600.0
2005-06-28 10:30:00,31.3,31.32,31.28,31.28,3200.0,26.1224,26.1391,26.1057,26.1057,3200.0
2005-06-28 10:40:00,31.28,31.32,31.28,31.3,12400.0,26.1057,26.1391,26.1057,26.1224,12400.0
2005-06-28 10:50:00,31.31,31.33,31.29,31.33,13400.0,26.1307,26.1474,26.114,26.1474,13400.0
2005-06-28 11:00:00,31.33,31.36,31.32,31.34,29600.0,26.1474,26.1725,26.1391,26.1558,29600.0
2005-06-28 11:10:00,31.36,31.43,31.34,31.34,24600.0,26.1725,26.2309,26.1558,26.1558,24600.0
2005-06-28 11:20:00,31.35,31.48,31.35,31.45,48800.0,26.1641,26.2726,26.1641,26.2476,48800.0
2005-06-28 11:30:00,31.45,31.5,31.45,31.46,57000.0,26.2476,26.2893,26.2476,26.2559,57000.0
2005-06-28 11:40:00,31.46,31.48,31.45,31.47,7600.0,26.2559,26.2726,26.2476,26.2643,7600.0
2005-06-28 11:50:00,31.48,31.57,31.48,31.55,13400.0,26.2726,26.3477,26.2726,26.331,13400.0
2005-06-28 12:00:00,31.57,31.7,31.55,31.66,16600.0,26.3477,26.4562,26.331,26.4228,16600.0
2005-06-28 12:10:00,31.66,31.88,31.66,31.81,35200.0,26.4228,26.6064,26.4228,26.548,35200.0
2005-06-28 12:20:00,31.8,31.94,31.8,31.94,17400.0,26.5397,26.6565,26.5397,26.6565,17400.0
2005-06-28 12:30:00,31.94,32.3,31.94,32.2,91200.0,26.6565,26.957,26.6565,26.8735,91200.0
2005-06-28 12:40:00,32.2,32.4,32.2,32.4,87400.0,26.8735,27.0404,26.8735,27.0404,87400.0
2005-06-28 12:50:00,32.4,32.42,32.15,32.23,44200.0,27.0404,27.0571,26.8318,26.8985,44200.0
2005-06-28 13:00:00,32.23,32.33,32.23,32.29,19000.0,26.8985,26.982,26.8985,26.9486,19000.0
2005-06-28 13:10:00,32.27,32.28,32.25,32.26,6200.0,26.9319,26.9403,26.9152,26.9236,6200.0
2005-06-28 13:20:00,32.26,32.33,32.23,32.26,10000.0,26.9236,26.982,26.8985,26.9236,10000.0
2005-06-28 13:30:00,32.26,32.26,32.2,32.24,33200.0,26.9236,26.9236,26.8735,26.9069,33200.0
2005-06-28 13:40:00,32.2,32.26,32.2,32.26,12600.0,26.8735,26.9236,26.8735,26.9236,12600.0
2005-06-28 13:50:00,32.26,32.38,32.24,32.29,22000.0,26.9236,27.0237,26.9069,26.9486,22000.0
2005-06-28 14:00:00,32.29,32.29,32.16,32.18,22800.0,26.9486,26.9486,26.8401,26.8568,22800.0
2005-06-28 14:10:00,32.18,32.18,32.11,32.11,16800.0,26.8568,26.8568,26.7984,26.7984,16800.0
2005-06-28 14:20:00,32.11,32.12,32.03,32.08,25400.0,26.7984,26.8067,26.7316,26.7733,25400.0
2005-06-28 14:30:00,32.09,32.09,32.03,32.07,12200.0,26.7817,26.7817,26.7316,26.765,12200.0
2005-06-28 14:40:00,32.05,32.06,32.02,32.03,7400.0,26.7483,26.7567,26.7233,26.7316,7400.0
2005-06-28 14:50:00,32.03,32.09,32.02,32.09,17200.0,26.7316,26.7817,26.7233,26.7817,17200.0
2005-06-28 15:00:00,32.09,32.1,32.05,32.1,39600.0,26.7817,26.79,26.7483,26.79,39600.0
2005-06-28 15:10:00,32.1,32.1,32.07,32.08,22400.0,26.79,26.79,26.765,26.7733,22400.0
2005-06-28 15:20:00,32.08,32.08,32.0,32.01,29200.0,26.7733,26.7733,26.7066,26.7149,29200.0
2005-06-28 15:30:00,32.0,32.1,32.0,32.06,43800.0,26.7066,26.79,26.7066,26.7567,43800.0
2005-06-28 15:40:00,32.06,32.08,32.02,32.08,97600.0,26.7567,26.7733,26.7233,26.7733,97600.0
2005-06-28 15:50:00,32.08,32.18,32.07,32.12,88400.0,26.7733,26.8568,26.765,26.8067,88400.0
2005-06-29 09:30:00,32.33,32.44,32.27,32.35,22400.0,26.982,27.0738,26.9319,26.9987,22400.0
2005-06-29 09:40:00,32.35,32.48,32.35,32.45,15400.0,26.9987,27.1072,26.9987,27.0821,15400.0
2005-06-29 09:50:00,32.45,32.55,32.44,32.44,31600.0,27.0821,27.1656,27.0738,27.0738,31600.0
2005-06-29 10:00:00,32.43,32.43,32.28,32.3,19600.0,27.0655,27.0655,26.9403,26.957,19600.0
2005-06-29 10:10:00,32.31,32.35,32.31,32.34,10800.0,26.9653,26.9987,26.9653,26.9903,10800.0
2005-06-29 10:20:00,32.34,32.63,32.34,32.55,44000.0,26.9903,27.2324,26.9903,27.1656,44000.0
2005-06-29 10:30:00,32.54,32.56,32.54,32.55,19000.0,27.1573,27.1739,27.1573,27.1656,19000.0
2005-06-29 10:40:00,32.55,32.55,32.52,32.55,21400.0,27.1656,27.1656,27.1406,27.1656,21400.0
2005-06-29 10:50:00,32.55,32.75,32.55,32.64,66200.0,27.1656,27.3325,27.1656,27.2407,66200.0
2005-06-29 11:00:00,32.63,32.63,32.53,32.54,49400.0,27.2324,27.2324,27.1489,27.1573,49400.0
2005-06-29 11:10:00,32.54,32.58,32.49,32.52,38600.0,27.1573,27.1906,27.1155,27.1406,38600.0
2005-06-29 11:20:00,32.53,32.63,32.53,32.63,23400.0,27.1489,27.2324,27.1489,27.2324,23400.0
2005-06-29 11:30:00,32.63,32.68,32.6,32.6,12400.0,27.2324,27.2741,27.2073,27.2073,12400.0
2005-06-29 11:40:00,32.6,32.6,32.57,32.6,13000.0,27.2073,27.2073,27.1823,27.2073,13000.0
2005-06-29 11:50:00,32.6,32.69,32.59,32.69,16800.0,27.2073,27.2824,27.199,27.2824,16800.0
2005-06-29 12:00:00,32.69,32.8,32.68,32.74,44200.0,27.2824,27.3742,27.2741,27.3242,44200.0
2005-06-29 12:10:00,32.72,32.8,32.72,32.8,22200.0,27.3075,27.3742,27.3075,27.3742,22200.0
2005-06-29 12:20:00,32.8,32.8,32.71,32.71,23800.0,27.3742,27.3742,27.2991,27.2991,23800.0
2005-06-29 12:30:00,32.7,32.7,32.62,32.63,18000.0,27.2908,27.2908,27.224,27.2324,18000.0
2005-06-29 12:40:00,32.63,32.8,32.63,32.79,29000.0,27.2324,27.3742,27.2324,27.3659,29000.0
2005-06-29 12:50:00,32.82,32.95,32.81,32.95,42600.0,27.3909,27.4994,27.3826,27.4994,42600.0
2005-06-29 13:00:00,32.93,33.01,32.93,33.0,88400.0,27.4827,27.5495,27.4827,27.5412,88400.0
2005-06-29 13:10:00,32.99,33.09,32.96,33.06,46400.0,27.5328,27.6163,27.5078,27.5912,46400.0
2005-06-29 13:20:00,33.07,33.23,33.07,33.2,28200.0,27.5996,27.7331,27.5996,27.7081,28200.0
2005-06-29 13:30:00,33.2,33.24,33.19,33.23,22600.0,27.7081,27.7415,27.6997,27.7331,22600.0
2005-06-29 13:40:00,33.23,33.23,33.15,33.18,27000.0,27.7331,27.7331,27.6664,27.6914,27000.0
2005-06-29 13:50:00,33.18,33.29,33.13,33.29,51800.0,27.6914,27.7832,27.6497,27.7832,51800.0
2005-06-29 14:00:00,33.29,33.37,33.29,33.37,55600.0,27.7832,27.85,27.7832,27.85,55600.0
2005-06-29 14:10:00,33.35,33.36,33.25,33.25,42400.0,27.8333,27.8416,27.7498,27.7498,42400.0
2005-06-29 14:20:00,33.26,33.35,33.26,33.3,27000.0,27.7582,27.8333,27.7582,27.7915,27000.0
2005-06-29 14:30:00,33.3,33.34,33.27,33.33,23400.0,27.7915,27.8249,27.7665,27.8166,23400.0
2005-06-29 14:40:00,33.34,33.49,33.33,33.45,47800.0,27.8249,27.9501,27.8166,27.9167,47800.0
2005-06-29 14:50:00,33.44,33.52,33.4,33.47,60400.0,27.9084,27.9751,27.875,27.9334,60400.0
2005-06-29 15:00:00,33.47,33.47,33.43,33.43,11000.0,27.9334,27.9334,27.9,27.9,11000.0
2005-06-29 15:10:00,33.43,33.55,33.37,33.49,33400.0,27.9,28.0002,27.85,27.9501,33400.0
2005-06-29 15:20:00,33.46,33.49,33.26,33.31,80600.0,27.9251,27.9501,27.7582,27.7999,80600.0
2005-06-29 15:30:00,33.31,33.42,33.28,33.33,46800.0,27.7999,27.8917,27.7748,27.8166,46800.0
2005-06-29 15:40:00,33.3,33.3,33.22,33.23,49800.0,27.7915,27.7915,27.7248,27.7331,49800.0
2005-06-29 15:50:00,33.23,33.23,33.09,33.16,85000.0,27.7331,27.7331,27.6163,27.6747,85000.0
2005-06-30 09:30:00,32.87,32.94,32.78,32.8,22400.0,27.4327,27.4911,27.3576,27.3742,22400.0
2005-06-30 09:40:00,32.87,32.88,32.85,32.85,12000.0,27.4327,27.441,27.416,27.416,12000.0
2005-06-30 09:50:00,32.84,32.84,32.77,32.78,7800.0,27.4076,27.4076,27.3492,27.3576,7800.0
2005-06-30 10:00:00,32.76,32.9,32.74,32.77,68600.0,27.3409,27.4577,27.3242,27.3492,68600.0
2005-06-30 10:10:00,32.89,32.89,32.84,32.84,3600.0,27.4494,27.4494,27.4076,27.4076,3600.0
2005-06-30 10:20:00,32.82,32.82,32.76,32.77,15600.0,27.3909,27.3909,27.3409,27.3492,15600.0
2005-06-30 10:30:00,32.78,32.86,32.78,32.84,6000.0,27.3576,27.4243,27.3576,27.4076,6000.0
2005-06-30 10:40:00,32.83,32.86,32.83,32.86,2600.0,27.3993,27.4243,27.3993,27.4243,2600.0
2005-06-30 10:50:00,32.86,32.89,32.86,32.87,9000.0,27.4243,27.4494,27.4243,27.4327,9000.0
2005-06-30 11:00:00,32.87,32.9,32.86,32.87,10400.0,27.4327,27.4577,27.4243,27.4327,10400.0
2005-06-30 11:10:00,32.87,32.88,32.85,32.85,5000.0,27.4327,27.441,27.416,27.416,5000.0
2005-06-30 11:20:00,32.85,33.0,32.85,33.0,8600.0,27.416,27.5412,27.416,27.5412,8600.0
2005-06-30 11:30:00,33.0,33.06,32.93,33.04,35600.0,27.5412,27.5912,27.4827,27.5745,35600.0
2005-06-30 11:40:00,33.05,33.05,32.99,33.02,5200.0,27.5829,27.5829,27.5328,27.5579,5200.0
2005-06-30 11:50:00,33.02,33.05,33.02,33.04,7600.0,27.5579,27.5829,27.5579,27.5745,7600.0
2005-06-30 12:00:00,33.03,33.04,33.02,33.02,17200.0,27.5662,27.5745,27.5579,27.5579,17200.0
2005-06-30 12:10:00,33.02,33.12,33.02,33.09,15200.0,27.5579,27.6413,27.5579,27.6163,15200.0
2005-06-30 12:20:00,33.09,33.09,33.0,33.07,15200.0,27.6163,27.6163,27.5412,27.5996,15200.0
2005-06-30 12:30:00,33.1,33.19,33.02,33.17,37000.0,27.6246,27.6997,27.5579,27.683,37000.0
2005-06-30 12:40:00,33.17,33.17,33.09,33.09,6800.0,27.683,27.683,27.6163,27.6163,6800.0
2005-06-30 12:50:00,33.1,33.1,33.07,33.07,5400.0,27.6246,27.6246,27.5996,27.5996,5400.0
2005-06-30 13:00:00,33.07,33.1,33.05,33.1,30200.0,27.5996,27.6246,27.5829,27.6246,30200.0
2005-06-30 13:10:00,33.1,33.11,33.09,33.11,35200.0,27.6246,27.633,27.6163,27.633,35200.0
2005-06-30 13:20:00,33.1,33.13,33.05,33.05,14000.0,27.6246,27.6497,27.5829,27.5829,14000.0
2005-06-30 13:30:00,33.05,33.12,33.05,33.12,7800.0,27.5829,27.6413,27.5829,27.6413,7800.0
2005-06-30 13:40:00,33.13,33.23,33.13,33.22,14200.0,27.6497,27.7331,27.6497,27.7248,14200.0
2005-06-30 13:50:00,33.22,33.27,33.19,33.27,7200.0,27.7248,27.7665,27.6997,27.7665,7200.0
2005-06-30 14:00:00,33.27,33.27,33.24,33.27,19600.0,27.7665,27.7665,27.7415,27.7665,19600.0
2005-06-30 14:10:00,33.27,33.43,33.24,33.35,22000.0,27.7665,27.9,27.7415,27.8333,22000.0
2005-06-30 14:20:00,33.35,33.37,33.34,33.35,11200.0,27.8333,27.85,27.8249,27.8333,11200.0
2005-06-30 14:30:00,33.35,33.35,33.33,33.33,3600.0,27.8333,27.8333,27.8166,27.8166,3600.0
2005-06-30 14:40:00,33.27,33.33,33.27,33.31,13400.0,27.7665,27.8166,27.7665,27.7999,13400.0
2005-06-30 14:50:00,33.32,33.35,33.31,33.35,27600.0,27.8082,27.8333,27.7999,27.8333,27600.0
2005-06-30 15:00:00,33.35,33.38,33.34,33.36,21000.0,27.8333,27.8583,27.8249,27.8416,21000.0
2005-06-30 15:10:00,33.36,33.38,33.35,33.38,36200.0,27.8416,27.8583,27.8333,27.8583,36200.0
2005-06-30 15:20:00,33.38,33.38,33.1,33.11,12200.0,27.8583,27.8583,27.6246,27.633,12200.0
2005-06-30 15:30:00,33.11,33.11,33.05,33.08,30800.0,27.633,27.633,27.5829,27.6079,30800.0
2005-06-30 15:40:00,33.06,33.07,33.02,33.02,48400.0,27.5912,27.5996,27.5579,27.5579,48400.0
2005-06-30 15:50:00,33.02,33.02,32.99,32.99,63600.0,27.5579,27.5579,27.5328,27.5328,63600.0
2005-07-01 09:30:00,32.88,32.97,32.88,32.97,28000.0,27.441,27.5161,27.441,27.5161,28000.0
2005-07-01 09:40:00,32.99,33.0,32.93,32.94,22800.0,27.5328,27.5412,27.4827,27.4911,22800.0
2005-07-01 09:50:00,32.92,32.92,32.75,32.77,30000.0,27.4744,27.4744,27.3325,27.3492,30000.0
2005-07-01 10:00:00,32.77,32.8,32.73,32.73,16800.0,27.3492,27.3742,27.3158,27.3158,16800.0
2005-07-01 10:10:00,32.72,32.72,32.59,32.59,15800.0,27.3075,27.3075,27.199,27.199,15800.0
2005-07-01 10:20:00,32.59,32.6,32.52,32.59,28000.0,27.199,27.2073,27.1406,27.199,28000.0
2005-07-01 10:30:00,32.6,32.86,32.6,32.86,25200.0,27.2073,27.4243,27.2073,27.4243,25200.0
2005-07-01 10:40:00,32.88,32.88,32.85,32.85,24800.0,27.441,27.441,27.416,27.416,24800.0
2005-07-01 10:50:00,32.86,32.88,32.84,32.86,22600.0,27.4243,27.441,27.4076,27.4243,22600.0
2005-07-01 11:00:00,32.86,32.87,32.83,32.83,10400.0,27.4243,27.4327,27.3993,27.3993,10400.0
2005-07-01 11:10:00,32.85,32.87,32.85,32.87,9800.0,27.416,27.4327,27.416,27.4327,9800.0
2005-07-01 11:20:00,32.87,32.87,32.77,32.86,18400.0,27.4327,27.4327,27.3492,27.4243,18400.0
2005-07-01 11:30:00,32.93,32.93,32.91,32.91,3000.0,27.4827,27.4827,27.4661,27.4661,3000.0
2005-07-01 11:40:00,32.91,32.93,32.9,32.93,10600.0,27.4661,27.4827,27.4577,27.4827,10600.0
2005-07-01 11:50:00,32.93,32.94,32.93,32.93,4400.0,27.4827,27.4911,27.4827,27.4827,4400.0
2005-07-01 12:00:00,32.93,32.93,32.88,32.88,12200.0,27.4827,27.4827,27.441,27.441,12200.0
2005-07-01 12:10:00,32.91,32.91,32.87,32.88,6200.0,27.4661,27.4661,27.4327,27.441,6200.0
2005-07-01 12:20:00,32.88,32.94,32.88,32.94,12800.0,27.441,27.4911,27.441,27.4911,12800.0
2005-07-01 12:30:00,32.94,32.98,32.94,32.96,7600.0,27.4911,27.5245,27.4911,27.5078,7600.0
2005-07-01 12:40:00,32.96,32.96,32.95,32.95,5000.0,27.5078,27.5078,27.4994,27.4994,5000.0
2005-07-01 12:50:00,32.95,32.95,32.95,32.95,5400.0,27.4994,27.4994,27.4994,27.4994,5400.0
2005-07-01 13:00:00,32.95,32.96,32.95,32.95,4200.0,27.4994,27.5078,27.4994,27.4994,4200.0
2005-07-01 13:10:00,32.95,32.96,32.95,32.96,10800.0,27.4994,27.5078,27.4994,27.5078,10800.0
2005-07-01 13:20:00,32.96,32.99,32.96,32.99,7400.0,27.5078,27.5328,27.5078,27.5328,7400.0
2005-07-01 13:30:00,32.99,32.99,32.99,32.99,9000.0,27.5328,27.5328,27.5328,27.5328,9000.0
2005-07-01 13:40:00,32.99,32.99,32.99,32.99,7600.0,27.5328,27.5328,27.5328,27.5328,7600.0
2005-07-01 13:50:00,32.99,32.99,32.98,32.98,4600.0,27.5328,27.5328,27.5245,27.5245,4600.0
2005-07-01 14:00:00,32.98,32.99,32.98,32.99,7800.0,27.5245,27.5328,27.5245,27.5328,7800.0
2005-07-01 14:10:00,32.99,32.99,32.98,32.98,2000.0,27.5328,27.5328,27.5245,27.5245,2000.0
2005-07-01 14:20:00,32.99,32.99,32.98,32.98,8200.0,27.5328,27.5328,27.5245,27.5245,8200.0
2005-07-01 14:30:00,32.98,33.0,32.98,33.0,9200.0,27.5245,27.5412,27.5245,27.5412,9200.0
2005-07-01 14:40:00,33.0,33.1,33.0,33.05,14800.0,27.5412,27.6246,27.5412,27.5829,14800.0
2005-07-01 14:50:00,33.05,33.05,33.04,33.04,2000.0,27.5829,27.5829,27.5745,27.5745,2000.0
2005-07-01 15:00:00,33.03,33.04,32.99,32.99,7200.0,27.5662,27.5745,27.5328,27.5328,7200.0
2005-07-01 15:10:00,33.0,33.02,33.0,33.02,6600.0,27.5412,27.5579,27.5412,27.5579,6600.0
2005-07-01 15:20:00,33.03,33.04,33.03,33.04,2400.0,27.5662,27.5745,27.5662,27.5745,2400.0
2005-07-01 15:30:00,33.03,33.03,32.98,33.01,23000.0,27.5662,27.5662,27.5245,27.5495,23000.0
2005-07-01 15:40:00,33.01,33.01,32.93,32.95,30200.0,27.5495,27.5495,27.4827,27.4994,30200.0
2005-07-01 15:50:00,32.95,33.04,32.95,32.99,62000.0,27.4994,27.5745,27.4994,27.5328,62000.0
2005-07-05 09:30:00,32.65,32.84,32.65,32.83,32600.0,27.2491,27.4076,27.2491,27.3993,32600.0
2005-07-05 09:40:00,32.83,32.85,32.71,32.73,15000.0,27.3993,27.416,27.2991,27.3158,15000.0
2005-07-05 09:50:00,32.77,32.77,32.7,32.7,2400.0,27.3492,27.3492,27.2908,27.2908,2400.0
2005-07-05 10:00:00,32.75,32.75,32.7,32.72,5000.0,27.3325,27.3325,27.2908,27.3075,5000.0
2005-07-05 10:10:00,32.74,32.8,32.73,32.75,9200.0,27.3242,27.3742,27.3158,27.3325,9200.0
2005-07-05 10:20:00,32.75,33.0,32.75,32.85,27000.0,27.3325,27.5412,27.3325,27.416,27000.0
2005-07-05 10:30:00,32.86,32.86,32.8,32.86,30000.0,27.4243,27.4243,27.3742,27.4243,30000.0
2005-07-05 10:40:00,32.86,33.0,32.86,33.0,18200.0,27.4243,27.5412,27.4243,27.5412,18200.0
2005-07-05 10:50:00,33.01,33.07,33.01,33.01,10600.0,27.5495,27.5996,27.5495,27.5495,10600.0
2005-07-05 11:00:00,33.04,33.1,33.02,33.1,31800.0,27.5745,27.6246,27.5579,27.6246,31800.0
2005-07-05 11:10:00,33.1,33.11,32.93,32.97,19200.0,27.6246,27.633,27.4827,27.5161,19200.0
2005-07-05 11:20:00,32.97,33.0,32.97,32.99,13400.0,27.5161,27.5412,27.5161,27.5328,13400.0
2005-07-05 11:30:00,32.99,33.02,32.98,32.98,18600.0,27.5328,27.5579,27.5245,27.5245,18600.0
2005-07-05 11:40:00,32.98,32.98,32.98,32.98,8800.0,27.5245,27.5245,27.5245,27.5245,8800.0
2005-07-05 11:50:00,32.98,33.01,32.98,32.98,11800.0,27.5245,27.5495,27.5245,27.5245,11800.0
2005-07-05 12:00:00,33.0,33.0,32.98,32.98,4600.0,27.5412,27.5412,27.5245,27.5245,4600.0
2005-07-05 12:10:00,32.99,32.99,32.99,32.99,400.0,27.5328,27.5328,27.5328,27.5328,400.0
2005-07-05 12:20:00,32.99,33.02,32.99,33.02,5400.0,27.5328,27.5579,27.5328,27.5579,5400.0
2005-07-05 12:30:00,33.02,33.05,32.99,32.99,8400.0,27.5579,27.5829,27.5328,27.5328,8400.0
2005-07-05 12:40:00,32.99,33.05,32.99,33.01,3000.0,27.5328,27.5829,27.5328,27.5495,3000.0
2005-07-05 12:50:00,33.01,33.01,32.97,32.98,1800.0,27.5495,27.5495,27.5161,27.5245,1800.0
2005-07-05 13:00:00,32.98,32.99,32.98,32.99,9800.0,27.5245,27.5328,27.5245,27.5328,9800.0
2005-07-05 13:10:00,32.98,33.0,32.98,33.0,5200.0,27.5245,27.5412,27.5245,27.5412,5200.0
2005-07-05 13:20:00,33.01,33.01,32.99,33.01,5600.0,27.5495,27.5495,27.5328,27.5495,5600.0
2005-07-05 13:30:00,33.0,33.02,33.0,33.01,13200.0,27.5412,27.5579,27.5412,27.5495,13200.0
2005-07-05 13:40:00,33.02,33.04,33.02,33.04,1800.0,27.5579,27.5745,27.5579,27.5745,1800.0
2005-07-05 13:50:00,33.02,33.05,33.01,33.05,3200.0,27.5579,27.5829,27.5495,27.5829,3200.0
2005-07-05 14:00:00,33.02,33.04,33.02,33.04,3600.0,27.5579,27.5745,27.5579,27.5745,3600.0
2005-07-05 14:10:00,33.05,33.05,32.97,33.0,9000.0,27.5829,27.5829,27.5161,27.5412,9000.0
2005-07-05 14:20:00,33.0,33.02,32.99,32.99,31000.0,27.5412,27.5579,27.5328,27.5328,31000.0
2005-07-05 14:30:00,32.99,33.02,32.99,32.99,12800.0,27.5328,27.5579,27.5328,27.5328,12800.0
2005-07-05 14:40:00,32.99,33.05,32.99,33.05,12000.0,27.5328,27.5829,27.5328,27.5829,12000.0
2005-07-05 14:50:00,33.05,33.09,33.05,33.09,8600.0,27.5829,27.6163,27.5829,27.6163,8600.0
2005-07-05 15:00:00,33.08,33.13,33.08,33.09,18200.0,27.6079,27.6497,27.6079,27.6163,18200.0
2005-07-05 15:10:00,33.09,33.18,33.09,33.18,18200.0,27.6163,27.6914,27.6163,27.6914,18200.0
2005-07-05 15:20:00,33.15,33.17,33.1,33.13,30800.0,27.6664,27.683,27.6246,27.6497,30800.0
2005-07-05 15:30:00,33.12,33.22,33.12,33.22,28800.0,27.6413,27.7248,27.6413,27.7248,28800.0
2005-07-05 15:40:00,33.21,33.31,33.19,33.24,15400.0,27.7164,27.7999,27.6997,27.7415,15400.0
2005-07-05 15:50:00,33.27,33.29,33.23,33.24,29200.0,27.7665,27.7832,27.7331,27.7415,29200.0
2005-07-06 09:30:00,33.19,33.19,32.88,32.88,19200.0,27.6997,27.6997,27.441,27.441,19200.0
2005-07-06 09:40:00,32.89,32.89,32.63,32.63,29400.0,27.4494,27.4494,27.2324,27.2324,29400.0
2005-07-06 09:50:00,32.62,32.87,32.62,32.83,11400.0,27.224,27.4327,27.224,27.3993,11400.0
2005-07-06 10:00:00,32.88,33.02,32.88,32.97,15200.0,27.441,27.5579,27.441,27.5161,15200.0
2005-07-06 10:10:00,32.98,32.98,32.93,32.93,35000.0,27.5245,27.5245,27.4827,27.4827,35000.0
2005-07-06 10:20:00,32.92,32.94,32.88,32.93,8000.0,27.4744,27.4911,27.441,27.4827,8000.0
2005-07-06 10:30:00,32.92,32.94,32.92,32.94,8000.0,27.4744,27.4911,27.4744,27.4911,8000.0
2005-07-06 10:40:00,32.94,32.97,32.94,32.95,123400.0,27.4911,27.5161,27.4911,27.4994,123400.0
2005-07-06 10:50:00,32.94,33.01,32.94,32.95,29000.0,27.4911,27.5495,27.4911,27.4994,29000.0
2005-07-06 11:00:00,33.0,33.01,32.98,33.0,10600.0,27.5412,27.5495,27.5245,27.5412,10600.0
2005-07-06 11:10:00,33.0,33.0,32.98,32.99,12600.0,27.5412,27.5412,27.5245,27.5328,12600.0
2005-07-06 11:20:00,32.99,33.0,32.99,32.99,9600.0,27.5328,27.5412,27.5328,27.5328,9600.0
2005-07-06 11:30:00,32.98,32.98,32.95,32.96,5400.0,27.5245,27.5245,27.4994,27.5078,5400.0
2005-07-06 11:40:00,32.94,32.96,32.93,32.95,4600.0,27.4911,27.5078,27.4827,27.4994,4600.0
2005-07-06 11:50:00,32.95,32.95,32.91,32.91,2800.0,27.4994,27.4994,27.4661,27.4661,2800.0
2005-07-06 12:00:00,32.89,32.9,32.89,32.9,1800.0,27.4494,27.4577,27.4494,27.4577,1800.0
2005-07-06 12:10:00,32.89,32.89,32.88,32.88,2400.0,27.4494,27.4494,27.441,27.441,2400.0
2005-07-06 12:20:00,32.88,32.88,32.88,32.88,5200.0,27.441,27.441,27.441,27.441,5200.0
2005-07-06 12:30:00,32.88,32.88,32.82,32.85,21800.0,27.441,27.441,27.3909,27.416,21800.0
2005-07-06 12:40:00,32.85,32.87,32.84,32.87,4600.0,27.416,27.4327,27.4076,27.4327,4600.0
2005-07-06 12:50:00,32.87,32.87,32.85,32.85,4800.0,27.4327,27.4327,27.416,27.416,4800.0
2005-07-06 13:00:00,32.85,32.86,32.85,32.86,1800.0,27.416,27.4243,27.416,27.4243,1800.0
2005-07-06 13:10:00,32.85,32.85,32.74,32.77,71200.0,27.416,27.416,27.3242,27.3492,71200.0
2005-07-06 13:20:00,32.76,32.82,32.76,32.82,15800.0,27.3409,27.3909,27.3409,27.3909,15800.0
2005-07-06 13:30:00,32.82,32.88,32.82,32.88,3400.0,27.3909,27.441,27.3909,27.441,3400.0
2005-07-06 13:40:00,32.9,32.9,32.89,32.89,3800.0,27.4577,27.4577,27.4494,27.4494,3800.0
2005-07-06 13:50:00,32.89,32.95,32.88,32.95,3600.0,27.4494,27.4994,27.441,27.4994,3600.0
2005-07-06 14:00:00,32.94,32.95,32.94,32.95,10800.0,27.4911,27.4994,27.4911,27.4994,10800.0
2005-07-06 14:10:00,32.95,32.95,32.93,32.94,3600.0,27.4994,27.4994,27.4827,27.4911,3600.0
2005-07-06 14:20:00,32.94,32.94,32.85,32.85,2600.0,27.4911,27.4911,27.416,27.416,2600.0
2005-07-06 14:30:00,32.82,32.82,32.71,32.76,11000.0,27.3909,27.3909,27.2991,27.3409,11000.0
2005-07-06 14:40:00,32.74,32.77,32.74,32.77,9400.0,27.3242,27.3492,27.3242,27.3492,9400.0
2005-07-06 14:50:00,32.77,32.79,32.77,32.79,5000.0,27.3492,27.3659,27.3492,27.3659,5000.0
2005-07-06 15:00:00,32.79,32.88,32.79,32.88,15000.0,27.3659,27.441,27.3659,27.441,15000.0
2005-07-06 15:10:00,32.88,32.97,32.88,32.97,20200.0,27.441,27.5161,27.441,27.5161,20200.0
2005-07-06 15:20:00,32.95,32.95,32.92,32.95,19000.0,27.4994,27.4994,27.4744,27.4994,19000.0
2005-07-06 15:30:00,32.94,32.98,32.9,32.97,28400.0,27.4911,27.5245,27.4577,27.5161,28400.0
2005-07-06 15:40:00,32.97,33.01,32.92,33.01,78800.0,27.5161,27.5495,27.4744,27.5495,78800.0
2005-07-06 15:50:00,33.01,33.01,32.94,32.96,24800.0,27.5495,27.5495,27.4911,27.5078,24800.0
2005-07-07 09:30:00,32.47,32.47,32.29,32.43,24800.0,27.0988,27.0988,26.9486,27.0655,24800.0
2005-07-07 09:40:00,32.43,32.47,32.4,32.45,13600.0,27.0655,27.0988,27.0404,27.0821,13600.0
2005-07-07 09:50:00,32.45,32.45,32.24,32.24,21000.0,27.0821,27.0821,26.9069,26.9069,21000.0
2005-07-07 10:00:00,32.22,32.35,32.19,32.34,20400.0,26.8902,26.9987,26.8652,26.9903,20400.0
2005-07-07 10:10:00,32.34,32.38,32.32,32.38,22600.0,26.9903,27.0237,26.9736,27.0237,22600.0
2005-07-07 10:20:00,32.38,32.4,32.38,32.4,9600.0,27.0237,27.0404,27.0237,27.0404,9600.0
2005-07-07 10:30:00,32.36,32.38,32.35,32.37,8000.0,27.007,27.0237,26.9987,27.0154,8000.0
2005-07-07 10:40:00,32.36,32.37,32.35,32.35,2400.0,27.007,27.0154,26.9987,26.9987,2400.0
2005-07-07 10:50:00,32.33,32.37,32.33,32.37,19400.0,26.982,27.0154,26.982,27.0154,19400.0
2005-07-07 11:00:00,32.37,32.43,32.37,32.4,23400.0,27.0154,27.0655,27.0154,27.0404,23400.0
2005-07-07 11:10:00,32.4,32.46,32.4,32.46,17000.0,27.0404,27.0905,27.0404,27.0905,17000.0
2005-07-07 11:20:00,32.44,32.45,32.43,32.43,6400.0,27.0738,27.0821,27.0655,27.0655,6400.0
2005-07-07 11:30:00,32.42,32.43,32.42,32.43,7400.0,27.0571,27.0655,27.0571,27.0655,7400.0
2005-07-07 11:40:00,32.43,32.47,32.43,32.46,47800.0,27.0655,27.0988,27.0655,27.0905,47800.0
2005-07-07 11:50:00,32.46,32.49,32.45,32.47,54400.0,27.0905,27.1155,27.0821,27.0988,54400.0
2005-07-07 12:00:00,32.46,32.49,32.42,32.48,18800.0,27.0905,27.1155,27.0571,27.1072,18800.0
2005-07-07 12:10:00,32.48,32.6,32.48,32.6,25000.0,27.1072,27.2073,27.1072,27.2073,25000.0
2005-07-07 12:20:00,32.6,32.6,32.56,32.58,8200.0,27.2073,27.2073,27.1739,27.1906,8200.0
2005-07-07 12:30:00,32.6,32.67,32.57,32.67,23800.0,27.2073,27.2658,27.1823,27.2658,23800.0
2005-07-07 12:40:00,32.68,32.69,32.63,32.69,14800.0,27.2741,27.2824,27.2324,27.2824,14800.0
2005-07-07 12:50:00,32.69,32.77,32.67,32.67,43800.0,27.2824,27.3492,27.2658,27.2658,43800.0
2005-07-07 13:00:00,32.68,32.69,32.66,32.67,10000.0,27.2741,27.2824,27.2574,27.2658,10000.0
2005-07-07 13:10:00,32.68,32.7,32.68,32.69,8000.0,27.2741,27.2908,27.2741,27.2824,8000.0
2005-07-07 13:20:00,32.7,32.73,32.65,32.71,12800.0,27.2908,27.3158,27.2491,27.2991,12800.0
2005-07-07 13:30:00,32.71,32.77,32.71,32.75,15800.0,27.2991,27.3492,27.2991,27.3325,15800.0
2005-07-07 13:40:00,32.75,32.77,32.75,32.77,12800.0,27.3325,27.3492,27.3325,27.3492,12800.0
2005-07-07 13:50:00,32.79,32.79,32.77,32.77,4400.0,27.3659,27.3659,27.3492,27.3492,4400.0
2005-07-07 14:00:00,32.77,32.77,32.76,32.76,11400.0,27.3492,27.3492,27.3409,27.3409,11400.0
2005-07-07 14:10:00,32.76,32.78,32.75,32.78,28800.0,27.3409,27.3576,27.3325,27.3576,28800.0
2005-07-07 14:20:00,32.78,32.83,32.78,32.82,50400.0,27.3576,27.3993,27.3576,27.3909,50400.0
2005-07-07 14:30:00,32.82,32.88,32.8,32.84,19800.0,27.3909,27.441,27.3742,27.4076,19800.0
2005-07-07 14:40:00,32.85,32.86,32.8,32.8,14000.0,27.416,27.4243,27.3742,27.3742,14000.0
2005-07-07 14:50:00,32.81,32.9,32.8,32.88,69800.0,27.3826,27.4577,27.3742,27.441,69800.0
2005-07-07 15:00:00,32.89,32.98,32.87,32.96,38800.0,27.4494,27.5245,27.4327,27.5078,38800.0
2005-07-07 15:10:00,32.96,32.98,32.91,32.98,42800.0,27.5078,27.5245,27.4661,27.5245,42800.0
2005-07-07 15:20:00,32.98,33.09,32.98,33.06,25400.0,27.5245,27.6163,27.5245,27.5912,25400.0
2005-07-07 15:30:00,33.06,33.17,33.06,33.16,54200.0,27.5912,27.683,27.5912,27.6747,54200.0
2005-07-07 15:40:00,33.16,33.25,33.16,33.25,92400.0,27.6747,27.7498,27.6747,27.7498,92400.0
2005-07-07 15:50:00,33.25,33.25,33.11,33.12,68000.0,27.7498,27.7498,27.633,27.6413,68000.0
2005-07-08 09:30:00,33.12,33.2,33.12,33.2,8600.0,27.6413,27.7081,27.6413,27.7081,8600.0
2005-07-08 09:40:00,33.2,33.6,33.2,33.59,34800.0,27.7081,28.0419,27.7081,28.0336,34800.0
2005-07-08 09:50:00,33.57,33.57,33.34,33.38,14600.0,28.0169,28.0169,27.8249,27.8583,14600.0
2005-07-08 10:00:00,33.38,33.38,33.36,33.36,5800.0,27.8583,27.8583,27.8416,27.8416,5800.0
2005-07-08 10:10:00,33.37,33.37,33.31,33.31,9000.0,27.85,27.85,27.7999,27.7999,9000.0
2005-07-08 10:20:00,33.31,33.31,33.29,33.29,3200.0,27.7999,27.7999,27.7832,27.7832,3200.0
2005-07-08 10:30:00,33.29,33.29,33.16,33.18,12600.0,27.7832,27.7832,27.6747,27.6914,12600.0
2005-07-08 10:40:00,33.19,33.19,33.09,33.13,12800.0,27.6997,27.6997,27.6163,27.6497,12800.0
2005-07-08 10:50:00,33.13,33.21,33.13,33.21,6400.0,27.6497,27.7164,27.6497,27.7164,6400.0
2005-07-08 11:00:00,33.15,33.15,33.1,33.15,8200.0,27.6664,27.6664,27.6246,27.6664,8200.0
2005-07-08 11:10:00,33.15,33.16,33.15,33.16,2800.0,27.6664,27.6747,27.6664,27.6747,2800.0
2005-07-08 11:20:00,33.16,33.23,33.16,33.23,16800.0,27.6747,27.7331,27.6747,27.7331,16800.0
2005-07-08 11:30:00,33.22,33.33,33.22,33.33,9400.0,27.7248,27.8166,27.7248,27.8166,9400.0
2005-07-08 11:40:00,33.33,33.35,33.33,33.33,3800.0,27.8166,27.8333,27.8166,27.8166,3800.0
2005-07-08 11:50:00,33.33,33.38,33.33,33.35,7800.0,27.8166,27.8583,27.8166,27.8333,7800.0
2005-07-08 12:00:00,33.35,33.35,33.34,33.34,19400.0,27.8333,27.8333,27.8249,27.8249,19400.0
2005-07-08 12:10:00,33.33,33.42,33.33,33.42,6600.0,27.8166,27.8917,27.8166,27.8917,6600.0
2005-07-08 12:20:00,33.4,33.5,33.4,33.5,9400.0,27.875,27.9585,27.875,27.9585,9400.0
2005-07-08 12:30:00,33.53,33.72,33.53,33.72,12800.0,27.9835,28.1421,27.9835,28.1421,12800.0
2005-07-08 12:40:00,33.73,34.02,33.73,34.02,29600.0,28.1504,28.3924,28.1504,28.3924,29600.0
2005-07-08 12:50:00,34.02,34.02,33.85,33.85,8800.0,28.3924,28.3924,28.2506,28.2506,8800.0
2005-07-08 13:00:00,33.85,33.93,33.85,33.9,16800.0,28.2506,28.3173,28.2506,28.2923,16800.0
2005-07-08 13:10:00,33.9,33.94,33.79,33.85,16000.0,28.2923,28.3257,28.2005,28.2506,16000.0
2005-07-08 13:20:00,33.81,33.84,33.74,33.84,10600.0,28.2172,28.2422,28.1588,28.2422,10600.0
2005-07-08 13:30:00,33.82,33.85,33.82,33.85,8800.0,28.2255,28.2506,28.2255,28.2506,8800.0
2005-07-08 13:40:00,33.85,33.87,33.84,33.87,7000.0,28.2506,28.2672,28.2422,28.2672,7000.0
2005-07-08 13:50:00,33.87,33.87,33.84,33.85,12600.0,28.2672,28.2672,28.2422,28.2506,12600.0
2005-07-08 14:00:00,33.85,33.87,33.84,33.86,8000.0,28.2506,28.2672,28.2422,28.2589,8000.0
2005-07-08 14:10:00,33.86,33.87,33.85,33.86,6400.0,28.2589,28.2672,28.2506,28.2589,6400.0
2005-07-08 14:20:00,33.86,33.91,33.86,33.91,15200.0,28.2589,28.3006,28.2589,28.3006,15200.0
2005-07-08 14:30:00,33.91,33.92,33.89,33.91,7400.0,28.3006,28.309,28.2839,28.3006,7400.0
2005-07-08 14:40:00,33.91,33.92,33.91,33.92,4400.0,28.3006,28.309,28.3006,28.309,4400.0
2005-07-08 14:50:00,33.92,33.98,33.9,33.98,7600.0,28.309,28.3591,28.2923,28.3591,7600.0
2005-07-08 15:00:00,33.98,34.13,33.98,34.07,17600.0,28.3591,28.4842,28.3591,28.4342,17600.0
2005-07-08 15:10:00,34.07,34.07,34.0,34.04,8200.0,28.4342,28.4342,28.3757,28.4091,8200.0
2005-07-08 15:20:00,34.04,34.05,34.02,34.03,8000.0,28.4091,28.4175,28.3924,28.4008,8000.0
2005-07-08 15:30:00,34.02,34.03,33.99,34.02,9800.0,28.3924,28.4008,28.3674,28.3924,9800.0
2005-07-08 15:40:00,34.0,34.01,33.98,33.99,33200.0,28.3757,28.3841,28.3591,28.3674,33200.0
2005-07-08 15:50:00,33.98,33.99,33.98,33.99,22600.0,28.3591,28.3674,28.3591,28.3674,22600.0
2005-07-11 09:30:00,33.7,33.83,33.57,33.79,33600.0,28.1254,28.2339,28.0169,28.2005,33600.0
2005-07-11 09:40:00,33.77,33.95,33.77,33.94,16000.0,28.1838,28.334,28.1838,28.3257,16000.0
2005-07-11 09:50:00,33.98,33.98,33.9,33.93,12000.0,28.3591,28.3591,28.2923,28.3173,12000.0
2005-07-11 10:00:00,33.93,33.93,33.83,33.84,11600.0,28.3173,28.3173,28.2339,28.2422,11600.0
2005-07-11 10:10:00,33.83,33.83,33.74,33.74,15600.0,28.2339,28.2339,28.1588,28.1588,15600.0
2005-07-11 10:20:00,33.74,33.8,33.74,33.8,23000.0,28.1588,28.2088,28.1588,28.2088,23000.0
2005-07-11 10:30:00,33.77,33.9,33.77,33.84,10200.0,28.1838,28.2923,28.1838,28.2422,10200.0
2005-07-11 10:40:00,33.87,33.87,33.83,33.85,7000.0,28.2672,28.2672,28.2339,28.2506,7000.0
2005-07-11 10:50:00,33.87,33.92,33.87,33.91,8200.0,28.2672,28.309,28.2672,28.3006,8200.0
2005-07-11 11:00:00,33.88,33.97,33.88,33.97,9400.0,28.2756,28.3507,28.2756,28.3507,9400.0
2005-07-11 11:10:00,33.93,33.97,33.88,33.97,6200.0,28.3173,28.3507,28.2756,28.3507,6200.0
2005-07-11 11:20:00,33.95,33.96,33.93,33.94,3200.0,28.334,28.3424,28.3173,28.3257,3200.0
2005-07-11 11:30:00,33.96,33.99,33.94,33.96,11800.0,28.3424,28.3674,28.3257,28.3424,11800.0
2005-07-11 11:40:00,33.97,33.97,33.95,33.96,7000.0,28.3507,28.3507,28.334,28.3424,7000.0
2005-07-11 11:50:00,33.96,33.96,33.96,33.96,2000.0,28.3424,28.3424,28.3424,28.3424,2000.0
2005-07-11 12:00:00,33.96,33.96,33.95,33.95,6000.0,28.3424,28.3424,28.334,28.334,6000.0
2005-07-11 12:10:00,33.96,33.96,33.94,33.95,3600.0,28.3424,28.3424,28.3257,28.334,3600.0
2005-07-11 12:20:00,33.95,33.95,33.92,33.92,9000.0,28.334,28.334,28.309,28.309,9000.0
2005-07-11 12:30:00,33.88,33.9,33.88,33.9,4200.0,28.2756,28.2923,28.2756,28.2923,4200.0
2005-07-11 12:40:00,33.9,33.9,33.77,33.81,21000.0,28.2923,28.2923,28.1838,28.2172,21000.0
2005-07-11 12:50:00,33.8,33.8,33.78,33.79,3600.0,28.2088,28.2088,28.1921,28.2005,3600.0
2005-07-11 13:00:00,33.78,33.79,33.7,33.71,12000.0,28.1921,28.2005,28.1254,28.1337,12000.0
2005-07-11 13:10:00,33.69,33.72,33.68,33.69,7600.0,28.117,28.1421,28.1087,28.117,7600.0
2005-07-11 13:20:00,33.69,33.7,33.6,33.6,3800.0,28.117,28.1254,28.0419,28.0419,3800.0
2005-07-11 13:30:00,33.57,33.6,33.57,33.59,15800.0,28.0169,28.0419,28.0169,28.0336,15800.0
2005-07-11 13:40:00,33.59,33.6,33.59,33.6,3200.0,28.0336,28.0419,28.0336,28.0419,3200.0
2005-07-11 13:50:00,33.59,33.59,33.55,33.55,3000.0,28.0336,28.0336,28.0002,28.0002,3000.0
2005-07-11 14:00:00,33.54,33.54,33.47,33.49,17400.0,27.9918,27.9918,27.9334,27.9501,17400.0
2005-07-11 14:10:00,33.49,33.49,33.45,33.46,15600.0,27.9501,27.9501,27.9167,27.9251,15600.0
2005-07-11 14:20:00,33.46,33.46,33.39,33.41,16600.0,27.9251,27.9251,27.8667,27.8833,16600.0
2005-07-11 14:30:00,33.39,33.43,33.35,33.4,18600.0,27.8667,27.9,27.8333,27.875,18600.0
2005-07-11 14:40:00,33.41,33.42,33.41,33.42,2200.0,27.8833,27.8917,27.8833,27.8917,2200.0
2005-07-11 14:50:00,33.42,33.49,33.41,33.49,8000.0,27.8917,27.9501,27.8833,27.9501,8000.0
2005-07-11 15:00:00,33.49,33.49,33.46,33.49,5600.0,27.9501,27.9501,27.9251,27.9501,5600.0
2005-07-11 15:10:00,33.48,33.57,33.48,33.56,6800.0,27.9418,28.0169,27.9418,28.0085,6800.0
2005-07-11 15:20:00,33.54,33.61,33.54,33.61,5200.0,27.9918,28.0503,27.9918,28.0503,5200.0
2005-07-11 15:30:00,33.6,33.74,33.6,33.71,23400.0,28.0419,28.1588,28.0419,28.1337,23400.0
2005-07-11 15:40:00,33.71,33.82,33.71,33.82,55400.0,28.1337,28.2255,28.1337,28.2255,55400.0
2005-07-11 15:50:00,33.83,33.88,33.82,33.82,31400.0,28.2339,28.2756,28.2255,28.2255,31400.0
2005-07-12 09:30:00,33.52,33.66,33.52,33.66,13800.0,27.9751,28.092,27.9751,28.092,13800.0
2005-07-12 09:40:00,33.66,33.82,33.66,33.82,3600.0,28.092,28.2255,28.092,28.2255,3600.0
2005-07-12 09:50:00,33.79,33.79,33.73,33.73,1600.0,28.2005,28.2005,28.1504,28.1504,1600.0
2005-07-12 10:00:00,33.73,33.73,33.4,33.44,16600.0,28.1504,28.1504,27.875,27.9084,16600.0
2005-07-12 10:10:00,33.44,33.62,33.44,33.58,7200.0,27.9084,28.0586,27.9084,28.0252,7200.0
2005-07-12 10:20:00,33.57,33.57,33.55,33.55,2800.0,28.0169,28.0169,28.0002,28.0002,2800.0
2005-07-12 10:30:00,33.55,33.55,33.44,33.44,5800.0,28.0002,28.0002,27.9084,27.9084,5800.0
2005-07-12 10:40:00,33.44,33.48,33.43,33.46,5200.0,27.9084,27.9418,27.9,27.9251,5200.0
2005-07-12 10:50:00,33.46,33.48,33.46,33.48,5800.0,27.9251,27.9418,27.9251,27.9418,5800.0
2005-07-12 11:00:00,33.48,33.5,33.48,33.49,10600.0,27.9418,27.9585,27.9418,27.9501,10600.0
2005-07-12 11:10:00,33.49,33.52,33.45,33.49,14200.0,27.9501,27.9751,27.9167,27.9501,14200.0
2005-07-12 11:20:00,33.49,33.49,33.48,33.49,3000.0,27.9501,27.9501,27.9418,27.9501,3000.0
2005-07-12 11:30:00,33.47,33.48,33.45,33.48,3600.0,27.9334,27.9418,27.9167,27.9418,3600.0
2005-07-12 11:40:00,33.48,33.49,33.48,33.49,1600.0,27.9418,27.9501,27.9418,27.9501,1600.0
2005-07-12 11:50:00,33.49,33.56,33.49,33.52,26400.0,27.9501,28.0085,27.9501,27.9751,26400.0
2005-07-12 12:00:00,33.52,33.52,33.52,33.52,3600.0,27.9751,27.9751,27.9751,27.9751,3600.0
2005-07-12 12:10:00,33.52,33.52,33.48,33.48,33800.0,27.9751,27.9751,27.9418,27.9418,33800.0
2005-07-12 12:20:00,33.48,33.48,33.48,33.48,400.0,27.9418,27.9418,27.9418,27.9418,400.0
2005-07-12 12:30:00,33.48,33.48,33.47,33.48,1000.0,27.9418,27.9418,27.9334,27.9418,1000.0
2005-07-12 12:40:00,33.48,33.48,33.4,33.41,3800.0,27.9418,27.9418,27.875,27.8833,3800.0
2005-07-12 12:50:00,33.43,33.43,33.43,33.43,1000.0,27.9,27.9,27.9,27.9,1000.0
2005-07-12 13:00:00,33.43,33.43,33.43,33.43,1200.0,27.9,27.9,27.9,27.9,1200.0
2005-07-12 13:10:00,33.43,33.44,33.43,33.44,600.0,27.9,27.9084,27.9,27.9084,600.0
2005-07-12 13:20:00,33.43,33.45,33.43,33.45,8400.0,27.9,27.9167,27.9,27.9167,8400.0
2005-07-12 13:30:00,33.45,33.47,33.45,33.47,7800.0,27.9167,27.9334,27.9167,27.9334,7800.0
2005-07-12 13:40:00,33.47,33.49,33.47,33.49,4600.0,27.9334,27.9501,27.9334,27.9501,4600.0
2005-07-12 13:50:00,33.5,33.5,33.49,33.5,4200.0,27.9585,27.9585,27.9501,27.9585,4200.0
2005-07-12 14:00:00,33.5,33.6,33.49,33.57,12600.0,27.9585,28.0419,27.9501,28.0169,12600.0
2005-07-12 14:10:00,33.57,33.6,33.57,33.6,3000.0,28.0169,28.0419,28.0169,28.0419,3000.0
2005-07-12 14:20:00,33.63,33.74,33.63,33.68,4800.0,28.067,28.1588,28.067,28.1087,4800.0
2005-07-12 14:30:00,33.68,33.68,33.63,33.66,4000.0,28.1087,28.1087,28.067,28.092,4000.0
2005-07-12 14:40:00,33.68,33.71,33.68,33.71,1400.0,28.1087,28.1337,28.1087,28.1337,1400.0
2005-07-12 14:50:00,33.74,33.75,33.71,33.75,4200.0,28.1588,28.1671,28.1337,28.1671,4200.0
2005-07-12 15:00:00,33.76,33.77,33.68,33.7,10800.0,28.1754,28.1838,28.1087,28.1254,10800.0
2005-07-12 15:10:00,33.7,33.81,33.7,33.8,4200.0,28.1254,28.2172,28.1254,28.2088,4200.0
2005-07-12 15:20:00,33.8,33.8,33.7,33.72,6600.0,28.2088,28.2088,28.1254,28.1421,6600.0
2005-07-12 15:30:00,33.72,33.73,33.71,33.72,7800.0,28.1421,28.1504,28.1337,28.1421,7800.0
2005-07-12 15:40:00,33.73,33.75,33.65,33.75,11800.0,28.1504,28.1671,28.0836,28.1671,11800.0
2005-07-12 15:50:00,33.72,33.73,33.56,33.7,39000.0,28.1421,28.1504,28.0085,28.1254,39000.0
2005-07-13 09:30:00,33.5,33.52,33.45,33.45,13200.0,27.9585,27.9751,27.9167,27.9167,13200.0
2005-07-13 09:40:00,33.41,33.41,33.32,33.32,2000.0,27.8833,27.8833,27.8082,27.8082,2000.0
2005-07-13 09:50:00,33.3,33.37,33.28,33.37,2400.0,27.7915,27.85,27.7748,27.85,2400.0
2005-07-13 10:00:00,33.32,33.4,33.32,33.37,4400.0,27.8082,27.875,27.8082,27.85,4400.0
2005-07-13 10:10:00,33.37,33.37,33.32,33.35,13800.0,27.85,27.85,27.8082,27.8333,13800.0
2005-07-13 10:20:00,33.34,33.37,33.33,33.35,8800.0,27.8249,27.85,27.8166,27.8333,8800.0
2005-07-13 10:30:00,33.33,33.36,33.33,33.35,2400.0,27.8166,27.8416,27.8166,27.8333,2400.0
2005-07-13 10:40:00,33.37,33.4,33.33,33.38,6000.0,27.85,27.875,27.8166,27.8583,6000.0
2005-07-13 10:50:00,33.38,33.4,33.38,33.4,3600.0,27.8583,27.875,27.8583,27.875,3600.0
2005-07-13 11:00:00,33.38,33.44,33.36,33.44,4000.0,27.8583,27.9084,27.8416,27.9084,4000.0
2005-07-13 11:10:00,33.41,33.49,33.41,33.49,6600.0,27.8833,27.9501,27.8833,27.9501,6600.0
2005-07-13 11:20:00,33.5,33.5,33.33,33.33,16400.0,27.9585,27.9585,27.8166,27.8166,16400.0
2005-07-13 11:30:00,33.31,33.31,33.08,33.09,13600.0,27.7999,27.7999,27.6079,27.6163,13600.0
2005-07-13 11:40:00,33.1,33.15,33.1,33.13,1800.0,27.6246,27.6664,27.6246,27.6497,1800.0
2005-07-13 11:50:00,33.13,33.13,32.98,32.98,12000.0,27.6497,27.6497,27.5245,27.5245,12000.0
2005-07-13 12:00:00,32.97,33.02,32.97,33.02,4200.0,27.5161,27.5579,27.5161,27.5579,4200.0
2005-07-13 12:10:00,33.02,33.07,32.98,33.07,9800.0,27.5579,27.5996,27.5245,27.5996,9800.0
2005-07-13 12:20:00,33.1,33.1,32.97,32.99,28600.0,27.6246,27.6246,27.5161,27.5328,28600.0
2005-07-13 12:30:00,32.99,33.05,32.94,33.01,9000.0,27.5328,27.5829,27.4911,27.5495,9000.0
2005-07-13 12:40:00,32.99,32.99,32.97,32.98,9600.0,27.5328,27.5328,27.5161,27.5245,9600.0
2005-07-13 12:50:00,33.0,33.01,32.99,33.0,12800.0,27.5412,27.5495,27.5328,27.5412,12800.0
2005-07-13 13:00:00,32.99,33.02,32.99,33.02,8200.0,27.5328,27.5579,27.5328,27.5579,8200.0
2005-07-13 13:10:00,33.02,33.02,32.99,32.99,3200.0,27.5579,27.5579,27.5328,27.5328,3200.0
2005-07-13 13:20:00,33.02,33.05,33.02,33.05,4000.0,27.5579,27.5829,27.5579,27.5829,4000.0
2005-07-13 13:30:00,33.06,33.09,33.05,33.09,5800.0,27.5912,27.6163,27.5829,27.6163,5800.0
2005-07-13 13:40:00,33.09,33.1,33.09,33.1,2600.0,27.6163,27.6246,27.6163,27.6246,2600.0
2005-07-13 13:50:00,33.09,33.09,33.05,33.06,4400.0,27.6163,27.6163,27.5829,27.5912,4400.0
2005-07-13 14:00:00,33.06,33.06,33.02,33.03,4600.0,27.5912,27.5912,27.5579,27.5662,4600.0
2005-07-13 14:10:00,33.04,33.06,33.04,33.06,1800.0,27.5745,27.5912,27.5745,27.5912,1800.0
2005-07-13 14:20:00,33.06,33.06,33.05,33.05,400.0,27.5912,27.5912,27.5829,27.5829,400.0
2005-07-13 14:30:00,33.04,33.04,32.96,32.99,19600.0,27.5745,27.5745,27.5078,27.5328,19600.0
2005-07-13 14:40:00,32.99,33.02,32.99,33.02,7800.0,27.5328,27.5579,27.5328,27.5579,7800.0
2005-07-13 14:50:00,33.02,33.04,33.02,33.04,1800.0,27.5579,27.5745,27.5579,27.5745,1800.0
2005-07-13 15:00:00,33.02,33.04,32.99,33.04,8000.0,27.5579,27.5745,27.5328,27.5745,8000.0
2005-07-13 15:10:00,33.02,33.05,33.02,33.05,11800.0,27.5579,27.5829,27.5579,27.5829,11800.0
2005-07-13 15:20:00,33.03,33.08,33.01,33.08,6000.0,27.5662,27.6079,27.5495,27.6079,6000.0
2005-07-13 15:30:00,33.1,33.3,33.09,33.27,24800.0,27.6246,27.7915,27.6163,27.7665,24800.0
2005-07-13 15:40:00,33.27,33.33,33.27,33.29,53800.0,27.7665,27.8166,27.7665,27.7832,53800.0
2005-07-13 15:50:00,33.28,33.3,33.25,33.26,37800.0,27.7748,27.7915,27.7498,27.7582,37800.0
2005-07-14 09:30:00,33.27,33.3,33.25,33.3,11800.0,27.7665,27.7915,27.7498,27.7915,11800.0
2005-07-14 09:40:00,33.3,33.3,33.21,33.25,4800.0,27.7915,27.7915,27.7164,27.7498,4800.0
2005-07-14 09:50:00,33.24,33.24,33.13,33.13,18000.0,27.7415,27.7415,27.6497,27.6497,18000.0
2005-07-14 10:00:00,33.1,33.16,33.08,33.13,9000.0,27.6246,27.6747,27.6079,27.6497,9000.0
2005-07-14 10:10:00,33.12,33.16,33.08,33.13,7600.0,27.6413,27.6747,27.6079,27.6497,7600.0
2005-07-14 10:20:00,33.13,33.13,33.07,33.13,5800.0,27.6497,27.6497,27.5996,27.6497,5800.0
2005-07-14 10:30:00,33.15,33.2,33.1,33.1,8200.0,27.6664,27.7081,27.6246,27.6246,8200.0
2005-07-14 10:40:00,33.1,33.14,33.09,33.1,2400.0,27.6246,27.658,27.6163,27.6246,2400.0
2005-07-14 10:50:00,33.1,33.1,33.09,33.09,3400.0,27.6246,27.6246,27.6163,27.6163,3400.0
2005-07-14 11:00:00,33.06,33.08,33.02,33.06,5200.0,27.5912,27.6079,27.5579,27.5912,5200.0
2005-07-14 11:10:00,33.07,33.09,33.06,33.06,2800.0,27.5996,27.6163,27.5912,27.5912,2800.0
2005-07-14 11:20:00,33.06,33.06,33.04,33.04,1800.0,27.5912,27.5912,27.5745,27.5745,1800.0
2005-07-14 11:30:00,33.04,33.04,33.0,33.0,1400.0,27.5745,27.5745,27.5412,27.5412,1400.0
2005-07-14 11:40:00,32.95,32.95,32.92,32.95,7800.0,27.4994,27.4994,27.4744,27.4994,7800.0
2005-07-14 11:50:00,32.88,32.88,32.88,32.88,1200.0,27.441,27.441,27.441,27.441,1200.0
2005-07-14 12:00:00,32.91,32.91,32.88,32.91,2400.0,27.4661,27.4661,27.441,27.4661,2400.0
2005-07-14 12:10:00,32.91,32.91,32.85,32.91,4800.0,27.4661,27.4661,27.416,27.4661,4800.0
2005-07-14 12:20:00,32.92,32.96,32.91,32.96,5400.0,27.4744,27.5078,27.4661,27.5078,5400.0
2005-07-14 12:30:00,32.95,32.96,32.94,32.94,1200.0,27.4994,27.5078,27.4911,27.4911,1200.0
2005-07-14 12:40:00,32.95,33.0,32.95,32.99,1800.0,27.4994,27.5412,27.4994,27.5328,1800.0
2005-07-14 12:50:00,33.01,33.02,32.99,33.02,2600.0,27.5495,27.5579,27.5328,27.5579,2600.0
2005-07-14 13:00:00,33.02,33.02,33.0,33.01,2800.0,27.5579,27.5579,27.5412,27.5495,2800.0
2005-07-14 13:10:00,33.01,33.09,33.01,33.09,4400.0,27.5495,27.6163,27.5495,27.6163,4400.0
2005-07-14 13:20:00,33.07,33.1,33.07,33.09,2400.0,27.5996,27.6246,27.5996,27.6163,2400.0
2005-07-14 13:30:00,33.1,33.21,33.1,33.2,6000.0,27.6246,27.7164,27.6246,27.7081,6000.0
2005-07-14 13:40:00,33.2,33.2,33.17,33.17,1800.0,27.7081,27.7081,27.683,27.683,1800.0
2005-07-14 13:50:00,33.16,33.19,33.15,33.19,4800.0,27.6747,27.6997,27.6664,27.6997,4800.0
2005-07-14 14:00:00,33.17,33.17,33.11,33.11,3200.0,27.683,27.683,27.633,27.633,3200.0
2005-07-14 14:10:00,33.1,33.15,33.1,33.13,5400.0,27.6246,27.6664,27.6246,27.6497,5400.0
2005-07-14 14:20:00,33.13,33.14,33.12,33.12,6600.0,27.6497,27.658,27.6413,27.6413,6600.0
2005-07-14 14:30:00,33.09,33.1,33.07,33.08,4800.0,27.6163,27.6246,27.5996,27.6079,4800.0
2005-07-14 14:40:00,33.08,33.08,33.04,33.04,4400.0,27.6079,27.6079,27.5745,27.5745,4400.0
2005-07-14 14:50:00,33.05,33.05,33.04,33.04,1600.0,27.5829,27.5829,27.5745,27.5745,1600.0
2005-07-14 15:00:00,33.06,33.2,33.02,33.2,5800.0,27.5912,27.7081,27.5579,27.7081,5800.0
2005-07-14 15:10:00,33.16,33.17,33.11,33.12,6600.0,27.6747,27.683,27.633,27.6413,6600.0
2005-07-14 15:20:00,33.11,33.16,33.1,33.16,10000.0,27.633,27.6747,27.6246,27.6747,10000.0
2005-07-14 15:30:00,33.14,33.15,33.12,33.12,6200.0,27.658,27.6664,27.6413,27.6413,6200.0
2005-07-14 15:40:00,33.12,33.17,33.12,33.16,5800.0,27.6413,27.683,27.6413,27.6747,5800.0
2005-07-14 15:50:00,33.16,33.21,33.15,33.16,11400.0,27.6747,27.7164,27.6664,27.6747,11400.0
2005-07-15 09:30:00,32.56,32.79,32.56,32.6,75200.0,27.1739,27.3659,27.1739,27.2073,75200.0
2005-07-15 09:40:00,32.58,32.63,32.4,32.48,27800.0,27.1906,27.2324,27.0404,27.1072,27800.0
2005-07-15 09:50:00,32.48,32.63,32.48,32.63,13600.0,27.1072,27.2324,27.1072,27.2324,13600.0
2005-07-15 10:00:00,32.63,32.63,32.48,32.53,9200.0,27.2324,27.2324,27.1072,27.1489,9200.0
2005-07-15 10:10:00,32.49,32.5,32.36,32.37,14000.0,27.1155,27.1239,27.007,27.0154,14000.0
2005-07-15 10:20:00,32.37,32.38,32.19,32.3,17000.0,27.0154,27.0237,26.8652,26.957,17000.0
2005-07-15 10:30:00,32.27,32.43,32.27,32.4,7800.0,26.9319,27.0655,26.9319,27.0404,7800.0
2005-07-15 10:40:00,32.37,32.48,32.35,32.48,8000.0,27.0154,27.1072,26.9987,27.1072,8000.0
2005-07-15 10:50:00,32.49,32.49,32.42,32.43,11800.0,27.1155,27.1155,27.0571,27.0655,11800.0
2005-07-15 11:00:00,32.42,32.45,32.42,32.45,5200.0,27.0571,27.0821,27.0571,27.0821,5200.0
2005-07-15 11:10:00,32.44,32.5,32.44,32.5,5200.0,27.0738,27.1239,27.0738,27.1239,5200.0
2005-07-15 11:20:00,32.51,32.58,32.51,32.55,4200.0,27.1322,27.1906,27.1322,27.1656,4200.0
2005-07-15 11:30:00,32.55,32.56,32.54,32.54,8000.0,27.1656,27.1739,27.1573,27.1573,8000.0
2005-07-15 11:40:00,32.52,32.59,32.5,32.59,16200.0,27.1406,27.199,27.1239,27.199,16200.0
2005-07-15 11:50:00,32.58,32.61,32.58,32.61,2800.0,27.1906,27.2157,27.1906,27.2157,2800.0
2005-07-15 12:00:00,32.58,32.77,32.56,32.71,20400.0,27.1906,27.3492,27.1739,27.2991,20400.0
2005-07-15 12:10:00,32.71,32.71,32.48,32.5,12400.0,27.2991,27.2991,27.1072,27.1239,12400.0
2005-07-15 12:20:00,32.52,32.68,32.5,32.64,8800.0,27.1406,27.2741,27.1239,27.2407,8800.0
2005-07-15 12:30:00,32.62,32.67,32.62,32.66,2400.0,27.224,27.2658,27.224,27.2574,2400.0
2005-07-15 12:40:00,32.66,32.67,32.65,32.67,6600.0,27.2574,27.2658,27.2491,27.2658,6600.0
2005-07-15 12:50:00,32.67,32.7,32.67,32.7,2400.0,27.2658,27.2908,27.2658,27.2908,2400.0
2005-07-15 13:00:00,32.69,32.71,32.69,32.71,2800.0,27.2824,27.2991,27.2824,27.2991,2800.0
2005-07-15 13:10:00,32.71,32.77,32.71,32.74,9800.0,27.2991,27.3492,27.2991,27.3242,9800.0
2005-07-15 13:20:00,32.75,32.77,32.72,32.77,3800.0,27.3325,27.3492,27.3075,27.3492,3800.0
2005-07-15 13:30:00,32.77,32.77,32.73,32.73,4600.0,27.3492,27.3492,27.3158,27.3158,4600.0
2005-07-15 13:40:00,32.73,32.75,32.73,32.75,3600.0,27.3158,27.3325,27.3158,27.3325,3600.0
2005-07-15 13:50:00,32.72,32.74,32.72,32.73,4400.0,27.3075,27.3242,27.3075,27.3158,4400.0
2005-07-15 14:00:00,32.73,32.73,32.71,32.72,4600.0,27.3158,27.3158,27.2991,27.3075,4600.0
2005-07-15 14:10:00,32.74,32.74,32.7,32.72,8800.0,27.3242,27.3242,27.2908,27.3075,8800.0
2005-07-15 14:20:00,32.72,32.72,32.7,32.71,4400.0,27.3075,27.3075,27.2908,27.2991,4400.0
2005-07-15 14:30:00,32.71,32.75,32.71,32.73,4400.0,27.2991,27.3325,27.2991,27.3158,4400.0
2005-07-15 14:40:00,32.73,32.74,32.71,32.74,6200.0,27.3158,27.3242,27.2991,27.3242,6200.0
2005-07-15 14:50:00,32.76,32.84,32.76,32.84,11000.0,27.3409,27.4076,27.3409,27.4076,11000.0
2005-07-15 15:00:00,32.85,32.88,32.79,32.85,5600.0,27.416,27.441,27.3659,27.416,5600.0
2005-07-15 15:10:00,32.84,32.84,32.78,32.83,9400.0,27.4076,27.4076,27.3576,27.3993,9400.0
2005-07-15 15:20:00,32.83,32.98,32.83,32.94,11200.0,27.3993,27.5245,27.3993,27.4911,11200.0
2005-07-15 15:30:00,32.94,33.04,32.92,33.04,14600.0,27.4911,27.5745,27.4744,27.5745,14600.0
2005-07-15 15:40:00,33.04,33.04,32.85,32.85,19000.0,27.5745,27.5745,27.416,27.416,19000.0
2005-07-15 15:50:00,32.84,33.01,32.84,33.0,25400.0,27.4076,27.5495,27.4076,27.5412,25400.0
2005-07-18 09:30:00,32.88,32.88,32.85,32.85,7000.0,27.441,27.441,27.416,27.416,7000.0
2005-07-18 09:40:00,32.85,32.85,32.77,32.77,2400.0,27.416,27.416,27.3492,27.3492,2400.0
2005-07-18 09:50:00,32.78,32.78,32.7,32.71,3600.0,27.3576,27.3576,27.2908,27.2991,3600.0
2005-07-18 10:00:00,32.7,32.7,32.7,32.7,600.0,27.2908,27.2908,27.2908,27.2908,600.0
2005-07-18 10:10:00,32.7,32.7,32.68,32.68,800.0,27.2908,27.2908,27.2741,27.2741,800.0
2005-07-18 10:20:00,32.69,32.7,32.69,32.7,2800.0,27.2824,27.2908,27.2824,27.2908,2800.0
2005-07-18 10:30:00,32.7,32.72,32.59,32.59,7400.0,27.2908,27.3075,27.199,27.199,7400.0
2005-07-18 10:40:00,32.59,32.62,32.55,32.58,5800.0,27.199,27.224,27.1656,27.1906,5800.0
2005-07-18 10:50:00,32.58,32.73,32.58,32.73,18000.0,27.1906,27.3158,27.1906,27.3158,18000.0
2005-07-18 11:00:00,32.73,32.73,32.65,32.65,3600.0,27.3158,27.3158,27.2491,27.2491,3600.0
2005-07-18 11:10:00,32.66,32.66,32.6,32.61,4600.0,27.2574,27.2574,27.2073,27.2157,4600.0
2005-07-18 11:20:00,32.6,32.6,32.51,32.56,6800.0,27.2073,27.2073,27.1322,27.1739,6800.0
2005-07-18 11:30:00,32.54,32.56,32.52,32.52,1000.0,27.1573,27.1739,27.1406,27.1406,1000.0
2005-07-18 11:40:00,32.5,32.52,32.5,32.52,3400.0,27.1239,27.1406,27.1239,27.1406,3400.0
2005-07-18 11:50:00,32.5,32.52,32.5,32.52,3200.0,27.1239,27.1406,27.1239,27.1406,3200.0
2005-07-18 12:00:00,32.52,32.52,32.52,32.52,1600.0,27.1406,27.1406,27.1406,27.1406,1600.0
2005-07-18 12:10:00,32.52,32.52,32.5,32.51,4400.0,27.1406,27.1406,27.1239,27.1322,4400.0
2005-07-18 12:20:00,32.51,32.54,32.51,32.54,1400.0,27.1322,27.1573,27.1322,27.1573,1400.0
2005-07-18 12:30:00,32.52,32.53,32.52,32.53,1000.0,27.1406,27.1489,27.1406,27.1489,1000.0
2005-07-18 12:40:00,32.52,32.53,32.52,32.52,1800.0,27.1406,27.1489,27.1406,27.1406,1800.0
2005-07-18 12:50:00,32.51,32.55,32.51,32.55,5800.0,27.1322,27.1656,27.1322,27.1656,5800.0
2005-07-18 13:00:00,32.57,32.59,32.54,32.57,2200.0,27.1823,27.199,27.1573,27.1823,2200.0
2005-07-18 13:10:00,32.57,32.58,32.57,32.58,3800.0,27.1823,27.1906,27.1823,27.1906,3800.0
2005-07-18 13:20:00,32.58,32.58,32.52,32.52,3600.0,27.1906,27.1906,27.1406,27.1406,3600.0
2005-07-18 13:30:00,32.53,32.54,32.52,32.52,8600.0,27.1489,27.1573,27.1406,27.1406,8600.0
2005-07-18 13:40:00,32.52,32.57,32.52,32.57,25400.0,27.1406,27.1823,27.1406,27.1823,25400.0
2005-07-18 13:50:00,32.56,32.57,32.55,32.56,2200.0,27.1739,27.1823,27.1656,27.1739,2200.0
2005-07-18 14:00:00,32.57,32.59,32.57,32.59,5400.0,27.1823,27.199,27.1823,27.199,5400.0
2005-07-18 14:10:00,32.58,32.59,32.57,32.58,4600.0,27.1906,27.199,27.1823,27.1906,4600.0
2005-07-18 14:20:00,32.58,32.59,32.58,32.59,9400.0,27.1906,27.199,27.1906,27.199,9400.0
2005-07-18 14:30:00,32.6,32.6,32.59,32.59,14200.0,27.2073,27.2073,27.199,27.199,14200.0
2005-07-18 14:40:00,32.58,32.6,32.58,32.59,7600.0,27.1906,27.2073,27.1906,27.199,7600.0
2005-07-18 14:50:00,32.58,32.59,32.49,32.53,4600.0,27.1906,27.199,27.1155,27.1489,4600.0
2005-07-18 15:00:00,32.55,32.55,32.52,32.53,3600.0,27.1656,27.1656,27.1406,27.1489,3600.0
2005-07-18 15:10:00,32.54,32.55,32.53,32.54,4000.0,27.1573,27.1656,27.1489,27.1573,4000.0
2005-07-18 15:20:00,32.54,32.55,32.53,32.54,6400.0,27.1573,27.1656,27.1489,27.1573,6400.0
2005-07-18 15:30:00,32.52,32.55,32.52,32.55,4000.0,27.1406,27.1656,27.1406,27.1656,4000.0
2005-07-18 15:40:00,32.54,32.62,32.54,32.6,7400.0,27.1573,27.224,27.1573,27.2073,7400.0
2005-07-18 15:50:00,32.61,32.62,32.54,32.54,18400.0,27.2157,27.224,27.1573,27.1573,18400.0
2005-07-19 09:30:00,32.63,32.7,32.63,32.65,7600.0,27.2324,27.2908,27.2324,27.2491,7600.0
2005-07-19 09:40:00,32.63,32.64,32.6,32.6,5000.0,27.2324,27.2407,27.2073,27.2073,5000.0
2005-07-19 09:50:00,32.6,32.6,32.47,32.6,15600.0,27.2073,27.2073,27.0988,27.2073,15600.0
2005-07-19 10:00:00,32.63,32.75,32.63,32.71,5600.0,27.2324,27.3325,27.2324,27.2991,5600.0
2005-07-19 10:10:00,32.7,32.7,32.7,32.7,200.0,27.2908,27.2908,27.2908,27.2908,200.0
2005-07-19 10:20:00,32.68,32.68,32.63,32.63,5400.0,27.2741,27.2741,27.2324,27.2324,5400.0
2005-07-19 10:30:00,32.63,32.63,32.63,32.63,1800.0,27.2324,27.2324,27.2324,27.2324,1800.0
2005-07-19 10:40:00,32.62,32.63,32.6,32.61,7400.0,27.224,27.2324,27.2073,27.2157,7400.0
2005-07-19 10:50:00,32.6,32.62,32.55,32.6,7200.0,27.2073,27.224,27.1656,27.2073,7200.0
2005-07-19 11:00:00,32.6,32.68,32.59,32.68,20600.0,27.2073,27.2741,27.199,27.2741,20600.0
2005-07-19 11:10:00,32.62,32.63,32.62,32.63,1800.0,27.224,27.2324,27.224,27.2324,1800.0
2005-07-19 11:20:00,32.63,32.7,32.63,32.7,8000.0,27.2324,27.2908,27.2324,27.2908,8000.0
2005-07-19 11:30:00,32.7,32.7,32.63,32.65,1400.0,27.2908,27.2908,27.2324,27.2491,1400.0
2005-07-19 11:40:00,32.67,32.7,32.65,32.7,3000.0,27.2658,27.2908,27.2491,27.2908,3000.0
2005-07-19 11:50:00,32.7,32.7,32.7,32.7,400.0,27.2908,27.2908,27.2908,27.2908,400.0
2005-07-19 12:00:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-19 12:10:00,32.66,32.66,32.66,32.66,5800.0,27.2574,27.2574,27.2574,27.2574,5800.0
2005-07-19 12:20:00,32.63,32.66,32.63,32.66,6200.0,27.2324,27.2574,27.2324,27.2574,6200.0
2005-07-19 12:30:00,32.65,32.67,32.63,32.65,7600.0,27.2491,27.2658,27.2324,27.2491,7600.0
2005-07-19 12:40:00,32.65,32.68,32.65,32.67,2000.0,27.2491,27.2741,27.2491,27.2658,2000.0
2005-07-19 12:50:00,32.67,32.69,32.63,32.69,8200.0,27.2658,27.2824,27.2324,27.2824,8200.0
2005-07-19 13:00:00,32.7,32.7,32.66,32.67,4000.0,27.2908,27.2908,27.2574,27.2658,4000.0
2005-07-19 13:10:00,32.67,32.69,32.67,32.69,5200.0,27.2658,27.2824,27.2658,27.2824,5200.0
2005-07-19 13:20:00,32.72,32.74,32.71,32.71,4400.0,27.3075,27.3242,27.2991,27.2991,4400.0
2005-07-19 13:30:00,32.71,32.76,32.71,32.74,5000.0,27.2991,27.3409,27.2991,27.3242,5000.0
2005-07-19 13:40:00,32.75,32.75,32.7,32.74,4400.0,27.3325,27.3325,27.2908,27.3242,4400.0
2005-07-19 13:50:00,32.74,32.76,32.74,32.74,5000.0,27.3242,27.3409,27.3242,27.3242,5000.0
2005-07-19 14:00:00,32.74,32.74,32.73,32.73,4600.0,27.3242,27.3242,27.3158,27.3158,4600.0
2005-07-19 14:10:00,32.73,32.73,32.73,32.73,2200.0,27.3158,27.3158,27.3158,27.3158,2200.0
2005-07-19 14:20:00,32.73,32.73,32.69,32.69,5800.0,27.3158,27.3158,27.2824,27.2824,5800.0
2005-07-19 14:30:00,32.7,32.7,32.67,32.69,4000.0,27.2908,27.2908,27.2658,27.2824,4000.0
2005-07-19 14:40:00,32.7,32.72,32.7,32.71,14200.0,27.2908,27.3075,27.2908,27.2991,14200.0
2005-07-19 14:50:00,32.71,32.72,32.7,32.71,3600.0,27.2991,27.3075,27.2908,27.2991,3600.0
2005-07-19 15:00:00,32.71,32.71,32.68,32.68,3000.0,27.2991,27.2991,27.2741,27.2741,3000.0
2005-07-19 15:10:00,32.69,32.71,32.69,32.71,2200.0,27.2824,27.2991,27.2824,27.2991,2200.0
2005-07-19 15:20:00,32.69,32.73,32.69,32.7,8600.0,27.2824,27.3158,27.2824,27.2908,8600.0
2005-07-19 15:30:00,32.71,32.72,32.7,32.72,10400.0,27.2991,27.3075,27.2908,27.3075,10400.0
2005-07-19 15:40:00,32.72,32.79,32.72,32.77,2800.0,27.3075,27.3659,27.3075,27.3492,2800.0
2005-07-19 15:50:00,32.77,32.77,32.73,32.76,8200.0,27.3492,27.3492,27.3158,27.3409,8200.0
2005-07-20 09:30:00,33.0,33.05,33.0,33.05,19600.0,27.5412,27.5829,27.5412,27.5829,19600.0
2005-07-20 09:40:00,33.02,33.08,33.01,33.07,7000.0,27.5579,27.6079,27.5495,27.5996,7000.0
2005-07-20 09:50:00,33.07,33.08,33.02,33.05,4200.0,27.5996,27.6079,27.5579,27.5829,4200.0
2005-07-20 10:00:00,33.03,33.04,33.03,33.04,2400.0,27.5662,27.5745,27.5662,27.5745,2400.0
2005-07-20 10:10:00,33.04,33.04,33.02,33.03,4200.0,27.5745,27.5745,27.5579,27.5662,4200.0
2005-07-20 10:20:00,33.03,33.05,33.03,33.04,12400.0,27.5662,27.5829,27.5662,27.5745,12400.0
2005-07-20 10:30:00,33.04,33.08,33.0,33.01,8000.0,27.5745,27.6079,27.5412,27.5495,8000.0
2005-07-20 10:40:00,33.04,33.04,32.99,33.0,13000.0,27.5745,27.5745,27.5328,27.5412,13000.0
2005-07-20 10:50:00,33.0,33.08,32.99,33.0,7800.0,27.5412,27.6079,27.5328,27.5412,7800.0
2005-07-20 11:00:00,33.0,33.02,33.0,33.02,12000.0,27.5412,27.5579,27.5412,27.5579,12000.0
2005-07-20 11:10:00,33.02,33.02,33.0,33.02,7200.0,27.5579,27.5579,27.5412,27.5579,7200.0
2005-07-20 11:20:00,33.02,33.02,32.95,32.99,27200.0,27.5579,27.5579,27.4994,27.5328,27200.0
2005-07-20 11:30:00,32.99,33.01,32.99,33.01,2400.0,27.5328,27.5495,27.5328,27.5495,2400.0
2005-07-20 11:40:00,32.99,33.02,32.99,33.02,4000.0,27.5328,27.5579,27.5328,27.5579,4000.0
2005-07-20 11:50:00,32.99,33.02,32.99,33.02,4000.0,27.5328,27.5579,27.5328,27.5579,4000.0
2005-07-20 12:00:00,33.02,33.02,33.02,33.02,1400.0,27.5579,27.5579,27.5579,27.5579,1400.0
2005-07-20 12:10:00,33.02,33.06,33.02,33.06,4800.0,27.5579,27.5912,27.5579,27.5912,4800.0
2005-07-20 12:20:00,33.06,33.09,33.06,33.08,4000.0,27.5912,27.6163,27.5912,27.6079,4000.0
2005-07-20 12:30:00,33.06,33.07,33.06,33.07,5800.0,27.5912,27.5996,27.5912,27.5996,5800.0
2005-07-20 12:40:00,33.07,33.1,33.06,33.1,2600.0,27.5996,27.6246,27.5912,27.6246,2600.0
2005-07-20 12:50:00,33.1,33.1,33.09,33.09,600.0,27.6246,27.6246,27.6163,27.6163,600.0
2005-07-20 13:00:00,33.09,33.09,33.05,33.06,8000.0,27.6163,27.6163,27.5829,27.5912,8000.0
2005-07-20 13:10:00,33.06,33.09,33.06,33.09,4600.0,27.5912,27.6163,27.5912,27.6163,4600.0
2005-07-20 13:20:00,33.09,33.12,33.09,33.1,3200.0,27.6163,27.6413,27.6163,27.6246,3200.0
2005-07-20 13:30:00,33.1,33.1,33.09,33.1,4400.0,27.6246,27.6246,27.6163,27.6246,4400.0
2005-07-20 13:40:00,33.09,33.1,33.09,33.1,1600.0,27.6163,27.6246,27.6163,27.6246,1600.0
2005-07-20 13:50:00,33.1,33.1,33.08,33.08,1200.0,27.6246,27.6246,27.6079,27.6079,1200.0
2005-07-20 14:00:00,33.09,33.1,33.09,33.09,2400.0,27.6163,27.6246,27.6163,27.6163,2400.0
2005-07-20 14:10:00,33.1,33.13,33.1,33.13,2200.0,27.6246,27.6497,27.6246,27.6497,2200.0
2005-07-20 14:20:00,33.13,33.13,33.12,33.12,3400.0,27.6497,27.6497,27.6413,27.6413,3400.0
2005-07-20 14:30:00,33.1,33.13,33.1,33.13,12000.0,27.6246,27.6497,27.6246,27.6497,12000.0
2005-07-20 14:40:00,33.13,33.17,33.13,33.15,7200.0,27.6497,27.683,27.6497,27.6664,7200.0
2005-07-20 14:50:00,33.15,33.19,33.13,33.19,14600.0,27.6664,27.6997,27.6497,27.6997,14600.0
2005-07-20 15:00:00,33.19,33.23,33.19,33.23,9600.0,27.6997,27.7331,27.6997,27.7331,9600.0
2005-07-20 15:10:00,33.23,33.23,33.2,33.2,8800.0,27.7331,27.7331,27.7081,27.7081,8800.0
2005-07-20 15:20:00,33.2,33.21,33.19,33.2,10600.0,27.7081,27.7164,27.6997,27.7081,10600.0
2005-07-20 15:30:00,33.2,33.2,33.18,33.19,9600.0,27.7081,27.7081,27.6914,27.6997,9600.0
2005-07-20 15:40:00,33.19,33.24,33.19,33.22,19600.0,27.6997,27.7415,27.6997,27.7248,19600.0
2005-07-20 15:50:00,33.22,33.23,33.17,33.18,46600.0,27.7248,27.7331,27.683,27.6914,46600.0
2005-07-21 09:30:00,33.24,33.35,33.24,33.35,7000.0,27.7415,27.8333,27.7415,27.8333,7000.0
2005-07-21 09:40:00,33.35,33.35,33.29,33.3,12600.0,27.8333,27.8333,27.7832,27.7915,12600.0
2005-07-21 09:50:00,33.3,33.3,33.3,33.3,6000.0,27.7915,27.7915,27.7915,27.7915,6000.0
2005-07-21 10:00:00,33.26,33.26,33.2,33.22,6600.0,27.7582,27.7582,27.7081,27.7248,6600.0
2005-07-21 10:10:00,33.22,33.22,33.17,33.17,5600.0,27.7248,27.7248,27.683,27.683,5600.0
2005-07-21 10:20:00,33.15,33.17,33.15,33.15,4400.0,27.6664,27.683,27.6664,27.6664,4400.0
2005-07-21 10:30:00,33.14,33.17,33.12,33.17,6600.0,27.658,27.683,27.6413,27.683,6600.0
2005-07-21 10:40:00,33.1,33.12,33.1,33.11,4000.0,27.6246,27.6413,27.6246,27.633,4000.0
2005-07-21 10:50:00,33.11,33.11,33.08,33.08,7400.0,27.633,27.633,27.6079,27.6079,7400.0
2005-07-21 11:00:00,33.02,33.02,32.93,32.99,6000.0,27.5579,27.5579,27.4827,27.5328,6000.0
2005-07-21 11:10:00,32.98,32.99,32.95,32.95,13000.0,27.5245,27.5328,27.4994,27.4994,13000.0
2005-07-21 11:20:00,32.96,32.96,32.96,32.96,4200.0,27.5078,27.5078,27.5078,27.5078,4200.0
2005-07-21 11:30:00,32.95,32.95,32.88,32.88,1600.0,27.4994,27.4994,27.441,27.441,1600.0
2005-07-21 11:40:00,32.87,32.87,32.77,32.79,4400.0,27.4327,27.4327,27.3492,27.3659,4400.0
2005-07-21 11:50:00,32.79,32.83,32.76,32.76,12600.0,27.3659,27.3993,27.3409,27.3409,12600.0
2005-07-21 12:00:00,32.76,32.77,32.74,32.77,9000.0,27.3409,27.3492,27.3242,27.3492,9000.0
2005-07-21 12:10:00,32.82,32.87,32.8,32.84,4000.0,27.3909,27.4327,27.3742,27.4076,4000.0
2005-07-21 12:20:00,32.84,32.85,32.84,32.85,1800.0,27.4076,27.416,27.4076,27.416,1800.0
2005-07-21 12:30:00,32.88,32.91,32.88,32.91,4200.0,27.441,27.4661,27.441,27.4661,4200.0
2005-07-21 12:40:00,32.93,32.95,32.93,32.95,4600.0,27.4827,27.4994,27.4827,27.4994,4600.0
2005-07-21 12:50:00,32.95,32.95,32.93,32.93,9600.0,27.4994,27.4994,27.4827,27.4827,9600.0
2005-07-21 13:00:00,32.91,32.94,32.91,32.94,1200.0,27.4661,27.4911,27.4661,27.4911,1200.0
2005-07-21 13:10:00,32.92,32.92,32.92,32.92,400.0,27.4744,27.4744,27.4744,27.4744,400.0
2005-07-21 13:20:00,32.92,32.93,32.92,32.93,4600.0,27.4744,27.4827,27.4744,27.4827,4600.0
2005-07-21 13:30:00,32.91,32.93,32.91,32.92,3800.0,27.4661,27.4827,27.4661,27.4744,3800.0
2005-07-21 13:40:00,32.93,32.93,32.92,32.93,3600.0,27.4827,27.4827,27.4744,27.4827,3600.0
2005-07-21 13:50:00,32.93,32.93,32.91,32.91,400.0,27.4827,27.4827,27.4661,27.4661,400.0
2005-07-21 14:00:00,32.92,32.92,32.91,32.92,2400.0,27.4744,27.4744,27.4661,27.4744,2400.0
2005-07-21 14:10:00,32.93,32.94,32.93,32.94,1200.0,27.4827,27.4911,27.4827,27.4911,1200.0
2005-07-21 14:20:00,32.94,32.95,32.94,32.94,2800.0,27.4911,27.4994,27.4911,27.4911,2800.0
2005-07-21 14:30:00,32.91,32.93,32.9,32.9,18200.0,27.4661,27.4827,27.4577,27.4577,18200.0
2005-07-21 14:40:00,32.9,32.9,32.88,32.9,29000.0,27.4577,27.4577,27.441,27.4577,29000.0
2005-07-21 14:50:00,32.88,32.88,32.88,32.88,800.0,27.441,27.441,27.441,27.441,800.0
2005-07-21 15:00:00,32.85,32.91,32.85,32.91,6200.0,27.416,27.4661,27.416,27.4661,6200.0
2005-07-21 15:10:00,32.91,32.91,32.88,32.88,4200.0,27.4661,27.4661,27.441,27.441,4200.0
2005-07-21 15:20:00,32.88,32.9,32.87,32.9,5200.0,27.441,27.4577,27.4327,27.4577,5200.0
2005-07-21 15:30:00,32.91,32.95,32.91,32.94,8000.0,27.4661,27.4994,27.4661,27.4911,8000.0
2005-07-21 15:40:00,32.92,32.93,32.88,32.9,11400.0,27.4744,27.4827,27.441,27.4577,11400.0
2005-07-21 15:50:00,32.9,32.92,32.85,32.9,23000.0,27.4577,27.4744,27.416,27.4577,23000.0
2005-07-22 09:30:00,33.05,33.11,33.04,33.11,11600.0,27.5829,27.633,27.5745,27.633,11600.0
2005-07-22 09:40:00,33.11,33.2,33.11,33.2,9600.0,27.633,27.7081,27.633,27.7081,9600.0
2005-07-22 09:50:00,33.23,33.33,33.23,33.3,11000.0,27.7331,27.8166,27.7331,27.7915,11000.0
2005-07-22 10:00:00,33.3,33.3,33.2,33.21,11400.0,27.7915,27.7915,27.7081,27.7164,11400.0
2005-07-22 10:10:00,33.23,33.24,33.2,33.2,4600.0,27.7331,27.7415,27.7081,27.7081,4600.0
2005-07-22 10:20:00,33.18,33.18,32.99,32.99,8800.0,27.6914,27.6914,27.5328,27.5328,8800.0
2005-07-22 10:30:00,32.99,32.99,32.96,32.99,8600.0,27.5328,27.5328,27.5078,27.5328,8600.0
2005-07-22 10:40:00,32.99,32.99,32.99,32.99,0.0,27.5328,27.5328,27.5328,27.5328,0.0
2005-07-22 10:50:00,32.95,33.02,32.95,33.02,6600.0,27.4994,27.5579,27.4994,27.5579,6600.0
2005-07-22 11:00:00,33.01,33.01,32.97,32.99,5400.0,27.5495,27.5495,27.5161,27.5328,5400.0
2005-07-22 11:10:00,32.98,32.98,32.98,32.98,600.0,27.5245,27.5245,27.5245,27.5245,600.0
2005-07-22 11:20:00,32.96,32.96,32.96,32.96,200.0,27.5078,27.5078,27.5078,27.5078,200.0
2005-07-22 11:30:00,32.96,32.96,32.93,32.93,1200.0,27.5078,27.5078,27.4827,27.4827,1200.0
2005-07-22 11:40:00,32.93,32.93,32.93,32.93,1200.0,27.4827,27.4827,27.4827,27.4827,1200.0
2005-07-22 11:50:00,32.9,32.9,32.86,32.86,1600.0,27.4577,27.4577,27.4243,27.4243,1600.0
2005-07-22 12:00:00,32.83,32.83,32.77,32.82,13000.0,27.3993,27.3993,27.3492,27.3909,13000.0
2005-07-22 12:10:00,32.82,32.82,32.82,32.82,600.0,27.3909,27.3909,27.3909,27.3909,600.0
2005-07-22 12:20:00,32.81,32.82,32.8,32.8,1000.0,27.3826,27.3909,27.3742,27.3742,1000.0
2005-07-22 12:30:00,32.79,32.79,32.77,32.77,800.0,27.3659,27.3659,27.3492,27.3492,800.0
2005-07-22 12:40:00,32.75,32.75,32.71,32.71,2200.0,27.3325,27.3325,27.2991,27.2991,2200.0
2005-07-22 12:50:00,32.7,32.71,32.7,32.7,1800.0,27.2908,27.2991,27.2908,27.2908,1800.0
2005-07-22 13:00:00,32.66,32.66,32.65,32.65,1600.0,27.2574,27.2574,27.2491,27.2491,1600.0
2005-07-22 13:10:00,32.63,32.69,32.63,32.69,11600.0,27.2324,27.2824,27.2324,27.2824,11600.0
2005-07-22 13:20:00,32.68,32.72,32.68,32.71,5800.0,27.2741,27.3075,27.2741,27.2991,5800.0
2005-07-22 13:30:00,32.72,32.72,32.7,32.7,3000.0,27.3075,27.3075,27.2908,27.2908,3000.0
2005-07-22 13:40:00,32.7,32.7,32.7,32.7,2600.0,27.2908,27.2908,27.2908,27.2908,2600.0
2005-07-22 13:50:00,32.7,32.71,32.7,32.71,1200.0,27.2908,27.2991,27.2908,27.2991,1200.0
2005-07-22 14:00:00,32.71,32.71,32.66,32.71,2800.0,27.2991,27.2991,27.2574,27.2991,2800.0
2005-07-22 14:10:00,32.71,32.73,32.7,32.73,3200.0,27.2991,27.3158,27.2908,27.3158,3200.0
2005-07-22 14:20:00,32.74,32.74,32.69,32.72,2000.0,27.3242,27.3242,27.2824,27.3075,2000.0
2005-07-22 14:30:00,32.72,32.76,32.72,32.76,9000.0,27.3075,27.3409,27.3075,27.3409,9000.0
2005-07-22 14:40:00,32.77,32.88,32.77,32.88,7400.0,27.3492,27.441,27.3492,27.441,7400.0
2005-07-22 14:50:00,32.9,32.91,32.9,32.91,2000.0,27.4577,27.4661,27.4577,27.4661,2000.0
2005-07-22 15:00:00,32.91,32.91,32.89,32.89,2200.0,27.4661,27.4661,27.4494,27.4494,2200.0
2005-07-22 15:10:00,32.91,32.96,32.91,32.94,2400.0,27.4661,27.5078,27.4661,27.4911,2400.0
2005-07-22 15:20:00,32.94,32.94,32.92,32.92,1400.0,27.4911,27.4911,27.4744,27.4744,1400.0
2005-07-22 15:30:00,32.92,32.97,32.91,32.94,4400.0,27.4744,27.5161,27.4661,27.4911,4400.0
2005-07-22 15:40:00,32.96,33.0,32.96,32.99,7200.0,27.5078,27.5412,27.5078,27.5328,7200.0
2005-07-22 15:50:00,33.0,33.01,32.99,33.0,10800.0,27.5412,27.5495,27.5328,27.5412,10800.0
2005-07-25 09:30:00,32.58,32.7,32.58,32.69,18200.0,27.1906,27.2908,27.1906,27.2824,18200.0
2005-07-25 09:40:00,32.7,32.8,32.7,32.8,10400.0,27.2908,27.3742,27.2908,27.3742,10400.0
2005-07-25 09:50:00,32.83,32.84,32.81,32.82,12800.0,27.3993,27.4076,27.3826,27.3909,12800.0
2005-07-25 10:00:00,32.83,32.85,32.83,32.84,9200.0,27.3993,27.416,27.3993,27.4076,9200.0
2005-07-25 10:10:00,32.85,32.85,32.84,32.85,3600.0,27.416,27.416,27.4076,27.416,3600.0
2005-07-25 10:20:00,32.87,32.87,32.85,32.85,1800.0,27.4327,27.4327,27.416,27.416,1800.0
2005-07-25 10:30:00,32.85,32.86,32.85,32.85,1800.0,27.416,27.4243,27.416,27.416,1800.0
2005-07-25 10:40:00,32.85,32.86,32.81,32.85,4600.0,27.416,27.4243,27.3826,27.416,4600.0
2005-07-25 10:50:00,32.87,32.87,32.85,32.85,2800.0,27.4327,27.4327,27.416,27.416,2800.0
2005-07-25 11:00:00,32.79,32.83,32.77,32.77,3800.0,27.3659,27.3993,27.3492,27.3492,3800.0
2005-07-25 11:10:00,32.77,32.77,32.77,32.77,1000.0,27.3492,27.3492,27.3492,27.3492,1000.0
2005-07-25 11:20:00,32.75,32.75,32.66,32.66,3200.0,27.3325,27.3325,27.2574,27.2574,3200.0
2005-07-25 11:30:00,32.72,32.72,32.71,32.71,400.0,27.3075,27.3075,27.2991,27.2991,400.0
2005-07-25 11:40:00,32.66,32.66,32.6,32.6,11200.0,27.2574,27.2574,27.2073,27.2073,11200.0
2005-07-25 11:50:00,32.6,32.6,32.48,32.54,15800.0,27.2073,27.2073,27.1072,27.1573,15800.0
2005-07-25 12:00:00,32.54,32.54,32.51,32.54,3200.0,27.1573,27.1573,27.1322,27.1573,3200.0
2005-07-25 12:10:00,32.54,32.55,32.52,32.52,1400.0,27.1573,27.1656,27.1406,27.1406,1400.0
2005-07-25 12:20:00,32.52,32.52,32.49,32.5,3800.0,27.1406,27.1406,27.1155,27.1239,3800.0
2005-07-25 12:30:00,32.45,32.48,32.38,32.38,2800.0,27.0821,27.1072,27.0237,27.0237,2800.0
2005-07-25 12:40:00,32.4,32.41,32.38,32.38,1000.0,27.0404,27.0488,27.0237,27.0237,1000.0
2005-07-25 12:50:00,32.38,32.38,32.22,32.26,8800.0,27.0237,27.0237,26.8902,26.9236,8800.0
2005-07-25 13:00:00,32.21,32.27,32.21,32.27,12600.0,26.8818,26.9319,26.8818,26.9319,12600.0
2005-07-25 13:10:00,32.29,32.38,32.29,32.37,6000.0,26.9486,27.0237,26.9486,27.0154,6000.0
2005-07-25 13:20:00,32.38,32.48,32.38,32.48,3000.0,27.0237,27.1072,27.0237,27.1072,3000.0
2005-07-25 13:30:00,32.49,32.58,32.49,32.57,4000.0,27.1155,27.1906,27.1155,27.1823,4000.0
2005-07-25 13:40:00,32.59,32.7,32.59,32.7,2800.0,27.199,27.2908,27.199,27.2908,2800.0
2005-07-25 13:50:00,32.72,32.73,32.71,32.72,5800.0,27.3075,27.3158,27.2991,27.3075,5800.0
2005-07-25 14:00:00,32.7,32.7,32.7,32.7,1400.0,27.2908,27.2908,27.2908,27.2908,1400.0
2005-07-25 14:10:00,32.67,32.67,32.57,32.58,3200.0,27.2658,27.2658,27.1823,27.1906,3200.0
2005-07-25 14:20:00,32.6,32.62,32.59,32.61,2400.0,27.2073,27.224,27.199,27.2157,2400.0
2005-07-25 14:30:00,32.6,32.62,32.6,32.62,5000.0,27.2073,27.224,27.2073,27.224,5000.0
2005-07-25 14:40:00,32.62,32.63,32.61,32.61,1000.0,27.224,27.2324,27.2157,27.2157,1000.0
2005-07-25 14:50:00,32.58,32.59,32.52,32.53,4600.0,27.1906,27.199,27.1406,27.1489,4600.0
2005-07-25 15:00:00,32.53,32.53,32.53,32.53,600.0,27.1489,27.1489,27.1489,27.1489,600.0
2005-07-25 15:10:00,32.51,32.52,32.51,32.52,2200.0,27.1322,27.1406,27.1322,27.1406,2200.0
2005-07-25 15:20:00,32.52,32.55,32.52,32.55,3400.0,27.1406,27.1656,27.1406,27.1656,3400.0
2005-07-25 15:30:00,32.54,32.67,32.54,32.67,11000.0,27.1573,27.2658,27.1573,27.2658,11000.0
2005-07-25 15:40:00,32.67,32.69,32.67,32.69,10200.0,27.2658,27.2824,27.2658,27.2824,10200.0
2005-07-25 15:50:00,32.69,32.69,32.65,32.67,7200.0,27.2824,27.2824,27.2491,27.2658,7200.0
2005-07-26 09:30:00,32.55,32.55,32.55,32.55,7000.0,27.1656,27.1656,27.1656,27.1656,7000.0
2005-07-26 09:40:00,32.52,32.52,32.5,32.51,4200.0,27.1406,27.1406,27.1239,27.1322,4200.0
2005-07-26 09:50:00,32.5,32.58,32.5,32.53,3600.0,27.1239,27.1906,27.1239,27.1489,3600.0
2005-07-26 10:00:00,32.5,32.54,32.45,32.5,5600.0,27.1239,27.1573,27.0821,27.1239,5600.0
2005-07-26 10:10:00,32.56,32.6,32.56,32.6,400.0,27.1739,27.2073,27.1739,27.2073,400.0
2005-07-26 10:20:00,32.62,32.68,32.62,32.68,4200.0,27.224,27.2741,27.224,27.2741,4200.0
2005-07-26 10:30:00,32.67,32.67,32.66,32.67,800.0,27.2658,27.2658,27.2574,27.2658,800.0
2005-07-26 10:40:00,32.67,32.67,32.57,32.58,3400.0,27.2658,27.2658,27.1823,27.1906,3400.0
2005-07-26 10:50:00,32.6,32.6,32.6,32.6,600.0,27.2073,27.2073,27.2073,27.2073,600.0
2005-07-26 11:00:00,32.6,32.62,32.6,32.61,1400.0,27.2073,27.224,27.2073,27.2157,1400.0
2005-07-26 11:10:00,32.62,32.62,32.62,32.62,800.0,27.224,27.224,27.224,27.224,800.0
2005-07-26 11:20:00,32.62,32.73,32.62,32.73,9000.0,27.224,27.3158,27.224,27.3158,9000.0
2005-07-26 11:30:00,32.72,32.77,32.72,32.77,2400.0,27.3075,27.3492,27.3075,27.3492,2400.0
2005-07-26 11:40:00,32.79,32.79,32.77,32.77,2200.0,27.3659,27.3659,27.3492,27.3492,2200.0
2005-07-26 11:50:00,32.77,32.77,32.73,32.73,2200.0,27.3492,27.3492,27.3158,27.3158,2200.0
2005-07-26 12:00:00,32.73,32.73,32.72,32.72,1200.0,27.3158,27.3158,27.3075,27.3075,1200.0
2005-07-26 12:10:00,32.71,32.76,32.71,32.73,2000.0,27.2991,27.3409,27.2991,27.3158,2000.0
2005-07-26 12:20:00,32.71,32.71,32.7,32.7,2200.0,27.2991,27.2991,27.2908,27.2908,2200.0
2005-07-26 12:30:00,32.75,32.75,32.71,32.71,600.0,27.3325,27.3325,27.2991,27.2991,600.0
2005-07-26 12:40:00,32.71,32.75,32.7,32.75,2600.0,27.2991,27.3325,27.2908,27.3325,2600.0
2005-07-26 12:50:00,32.75,32.76,32.75,32.76,600.0,27.3325,27.3409,27.3325,27.3409,600.0
2005-07-26 13:00:00,32.75,32.85,32.75,32.84,6200.0,27.3325,27.416,27.3325,27.4076,6200.0
2005-07-26 13:10:00,32.86,32.87,32.82,32.84,2200.0,27.4243,27.4327,27.3909,27.4076,2200.0
2005-07-26 13:20:00,32.84,32.84,32.82,32.82,1200.0,27.4076,27.4076,27.3909,27.3909,1200.0
2005-07-26 13:30:00,32.82,32.94,32.82,32.94,10600.0,27.3909,27.4911,27.3909,27.4911,10600.0
2005-07-26 13:40:00,32.94,33.04,32.94,33.02,4800.0,27.4911,27.5745,27.4911,27.5579,4800.0
2005-07-26 13:50:00,33.01,33.02,33.01,33.01,6400.0,27.5495,27.5579,27.5495,27.5495,6400.0
2005-07-26 14:00:00,33.01,33.02,33.01,33.01,1400.0,27.5495,27.5579,27.5495,27.5495,1400.0
2005-07-26 14:10:00,33.01,33.01,32.98,32.98,2600.0,27.5495,27.5495,27.5245,27.5245,2600.0
2005-07-26 14:20:00,32.98,33.05,32.98,33.04,6200.0,27.5245,27.5829,27.5245,27.5745,6200.0
2005-07-26 14:30:00,33.05,33.05,32.99,33.01,5200.0,27.5829,27.5829,27.5328,27.5495,5200.0
2005-07-26 14:40:00,33.01,33.03,33.0,33.01,7800.0,27.5495,27.5662,27.5412,27.5495,7800.0
2005-07-26 14:50:00,33.01,33.02,32.99,32.99,4200.0,27.5495,27.5579,27.5328,27.5328,4200.0
2005-07-26 15:00:00,33.02,33.02,32.98,32.98,4800.0,27.5579,27.5579,27.5245,27.5245,4800.0
2005-07-26 15:10:00,32.99,33.13,32.98,33.1,4200.0,27.5328,27.6497,27.5245,27.6246,4200.0
2005-07-26 15:20:00,33.1,33.1,33.09,33.1,3000.0,27.6246,27.6246,27.6163,27.6246,3000.0
2005-07-26 15:30:00,33.1,33.1,32.98,32.99,20200.0,27.6246,27.6246,27.5245,27.5328,20200.0
2005-07-26 15:40:00,32.99,33.1,32.99,33.08,19400.0,27.5328,27.6246,27.5328,27.6079,19400.0
2005-07-26 15:50:00,33.07,33.08,32.99,33.0,10200.0,27.5996,27.6079,27.5328,27.5412,10200.0
2005-07-27 09:30:00,32.87,32.91,32.87,32.91,8400.0,27.4327,27.4661,27.4327,27.4661,8400.0
2005-07-27 09:40:00,32.9,32.9,32.69,32.78,20800.0,27.4577,27.4577,27.2824,27.3576,20800.0
2005-07-27 09:50:00,32.76,32.85,32.76,32.85,15600.0,27.3409,27.416,27.3409,27.416,15600.0
2005-07-27 10:00:00,32.86,33.08,32.8,33.08,50400.0,27.4243,27.6079,27.3742,27.6079,50400.0
2005-07-27 10:10:00,33.06,33.07,32.95,32.95,12600.0,27.5912,27.5996,27.4994,27.4994,12600.0
2005-07-27 10:20:00,32.98,33.02,32.97,33.02,5600.0,27.5245,27.5579,27.5161,27.5579,5600.0
2005-07-27 10:30:00,33.01,33.02,32.99,33.02,3200.0,27.5495,27.5579,27.5328,27.5579,3200.0
2005-07-27 10:40:00,33.02,33.05,33.02,33.05,2200.0,27.5579,27.5829,27.5579,27.5829,2200.0
2005-07-27 10:50:00,33.05,33.05,32.95,32.99,6000.0,27.5829,27.5829,27.4994,27.5328,6000.0
2005-07-27 11:00:00,32.99,32.99,32.96,32.97,2600.0,27.5328,27.5328,27.5078,27.5161,2600.0
2005-07-27 11:10:00,32.97,33.01,32.97,33.0,4200.0,27.5161,27.5495,27.5161,27.5412,4200.0
2005-07-27 11:20:00,33.0,33.01,33.0,33.01,1200.0,27.5412,27.5495,27.5412,27.5495,1200.0
2005-07-27 11:30:00,33.01,33.01,32.96,32.96,2000.0,27.5495,27.5495,27.5078,27.5078,2000.0
2005-07-27 11:40:00,32.97,32.97,32.91,32.92,6000.0,27.5161,27.5161,27.4661,27.4744,6000.0
2005-07-27 11:50:00,32.94,32.95,32.93,32.95,2000.0,27.4911,27.4994,27.4827,27.4994,2000.0
2005-07-27 12:00:00,32.94,32.98,32.94,32.98,11600.0,27.4911,27.5245,27.4911,27.5245,11600.0
2005-07-27 12:10:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-07-27 12:20:00,32.99,32.99,32.93,32.94,7200.0,27.5328,27.5328,27.4827,27.4911,7200.0
2005-07-27 12:30:00,32.94,32.94,32.94,32.94,0.0,27.4911,27.4911,27.4911,27.4911,0.0
2005-07-27 12:40:00,32.95,32.95,32.95,32.95,3600.0,27.4994,27.4994,27.4994,27.4994,3600.0
2005-07-27 12:50:00,32.95,32.95,32.95,32.95,200.0,27.4994,27.4994,27.4994,27.4994,200.0
2005-07-27 13:00:00,32.95,32.95,32.93,32.93,600.0,27.4994,27.4994,27.4827,27.4827,600.0
2005-07-27 13:10:00,32.93,32.93,32.93,32.93,600.0,27.4827,27.4827,27.4827,27.4827,600.0
2005-07-27 13:20:00,32.93,32.93,32.93,32.93,1200.0,27.4827,27.4827,27.4827,27.4827,1200.0
2005-07-27 13:30:00,32.93,32.93,32.93,32.93,1000.0,27.4827,27.4827,27.4827,27.4827,1000.0
2005-07-27 13:40:00,32.91,32.92,32.91,32.91,2000.0,27.4661,27.4744,27.4661,27.4661,2000.0
2005-07-27 13:50:00,32.9,32.9,32.88,32.88,600.0,27.4577,27.4577,27.441,27.441,600.0
2005-07-27 14:00:00,32.88,32.9,32.85,32.9,4400.0,27.441,27.4577,27.416,27.4577,4400.0
2005-07-27 14:10:00,32.87,32.9,32.84,32.88,6200.0,27.4327,27.4577,27.4076,27.441,6200.0
2005-07-27 14:20:00,32.9,32.9,32.89,32.9,13600.0,27.4577,27.4577,27.4494,27.4577,13600.0
2005-07-27 14:30:00,32.9,32.9,32.86,32.86,7800.0,27.4577,27.4577,27.4243,27.4243,7800.0
2005-07-27 14:40:00,32.89,32.89,32.88,32.88,1400.0,27.4494,27.4494,27.441,27.441,1400.0
2005-07-27 14:50:00,32.89,32.97,32.89,32.96,13400.0,27.4494,27.5161,27.4494,27.5078,13400.0
2005-07-27 15:00:00,32.94,32.96,32.87,32.9,12400.0,27.4911,27.5078,27.4327,27.4577,12400.0
2005-07-27 15:10:00,32.9,32.92,32.85,32.88,7400.0,27.4577,27.4744,27.416,27.441,7400.0
2005-07-27 15:20:00,32.88,32.91,32.88,32.9,11200.0,27.441,27.4661,27.441,27.4577,11200.0
2005-07-27 15:30:00,32.9,32.93,32.9,32.93,14200.0,27.4577,27.4827,27.4577,27.4827,14200.0
2005-07-27 15:40:00,32.93,32.97,32.9,32.93,12600.0,27.4827,27.5161,27.4577,27.4827,12600.0
2005-07-27 15:50:00,32.93,32.93,32.92,32.93,14800.0,27.4827,27.4827,27.4744,27.4827,14800.0
2005-07-28 09:30:00,32.91,33.0,32.91,33.0,6800.0,27.4661,27.5412,27.4661,27.5412,6800.0
2005-07-28 09:40:00,33.02,33.03,32.99,32.99,9800.0,27.5579,27.5662,27.5328,27.5328,9800.0
2005-07-28 09:50:00,32.99,33.02,32.98,33.02,3000.0,27.5328,27.5579,27.5245,27.5579,3000.0
2005-07-28 10:00:00,33.03,33.03,33.01,33.03,8000.0,27.5662,27.5662,27.5495,27.5662,8000.0
2005-07-28 10:10:00,33.03,33.03,32.98,32.99,12400.0,27.5662,27.5662,27.5245,27.5328,12400.0
2005-07-28 10:20:00,32.94,32.99,32.94,32.99,5800.0,27.4911,27.5328,27.4911,27.5328,5800.0
2005-07-28 10:30:00,33.0,33.08,33.0,33.08,8600.0,27.5412,27.6079,27.5412,27.6079,8600.0
2005-07-28 10:40:00,33.14,33.19,33.13,33.19,7400.0,27.658,27.6997,27.6497,27.6997,7400.0
2005-07-28 10:50:00,33.19,33.19,33.02,33.03,7000.0,27.6997,27.6997,27.5579,27.5662,7000.0
2005-07-28 11:00:00,33.01,33.09,32.97,32.98,14400.0,27.5495,27.6163,27.5161,27.5245,14400.0
2005-07-28 11:10:00,32.97,33.02,32.97,32.98,3400.0,27.5161,27.5579,27.5161,27.5245,3400.0
2005-07-28 11:20:00,32.98,32.99,32.98,32.99,2000.0,27.5245,27.5328,27.5245,27.5328,2000.0
2005-07-28 11:30:00,33.02,33.02,32.99,33.02,2400.0,27.5579,27.5579,27.5328,27.5579,2400.0
2005-07-28 11:40:00,33.02,33.12,33.02,33.12,7400.0,27.5579,27.6413,27.5579,27.6413,7400.0
2005-07-28 11:50:00,33.12,33.16,33.1,33.16,3200.0,27.6413,27.6747,27.6246,27.6747,3200.0
2005-07-28 12:00:00,33.16,33.19,33.14,33.14,6200.0,27.6747,27.6997,27.658,27.658,6200.0
2005-07-28 12:10:00,33.15,33.17,33.15,33.17,4000.0,27.6664,27.683,27.6664,27.683,4000.0
2005-07-28 12:20:00,33.17,33.25,33.17,33.25,11000.0,27.683,27.7498,27.683,27.7498,11000.0
2005-07-28 12:30:00,33.27,33.3,33.27,33.28,4400.0,27.7665,27.7915,27.7665,27.7748,4400.0
2005-07-28 12:40:00,33.27,33.3,33.27,33.3,5200.0,27.7665,27.7915,27.7665,27.7915,5200.0
2005-07-28 12:50:00,33.3,33.33,33.26,33.27,10600.0,27.7915,27.8166,27.7582,27.7665,10600.0
2005-07-28 13:00:00,33.26,33.33,33.26,33.31,3800.0,27.7582,27.8166,27.7582,27.7999,3800.0
2005-07-28 13:10:00,33.32,33.32,33.27,33.27,6400.0,27.8082,27.8082,27.7665,27.7665,6400.0
2005-07-28 13:20:00,33.28,33.29,33.27,33.29,4200.0,27.7748,27.7832,27.7665,27.7832,4200.0
2005-07-28 13:30:00,33.29,33.3,33.26,33.27,6400.0,27.7832,27.7915,27.7582,27.7665,6400.0
2005-07-28 13:40:00,33.27,33.29,33.25,33.29,3800.0,27.7665,27.7832,27.7498,27.7832,3800.0
2005-07-28 13:50:00,33.29,33.29,33.26,33.26,3200.0,27.7832,27.7832,27.7582,27.7582,3200.0
2005-07-28 14:00:00,33.26,33.3,33.26,33.3,7400.0,27.7582,27.7915,27.7582,27.7915,7400.0
2005-07-28 14:10:00,33.33,33.33,33.29,33.3,8200.0,27.8166,27.8166,27.7832,27.7915,8200.0
2005-07-28 14:20:00,33.3,33.33,33.3,33.3,8200.0,27.7915,27.8166,27.7915,27.7915,8200.0
2005-07-28 14:30:00,33.3,33.33,33.3,33.33,11600.0,27.7915,27.8166,27.7915,27.8166,11600.0
2005-07-28 14:40:00,33.35,33.35,33.32,33.35,5200.0,27.8333,27.8333,27.8082,27.8333,5200.0
2005-07-28 14:50:00,33.35,33.35,33.33,33.35,4800.0,27.8333,27.8333,27.8166,27.8333,4800.0
2005-07-28 15:00:00,33.35,33.5,33.33,33.43,29800.0,27.8333,27.9585,27.8166,27.9,29800.0
2005-07-28 15:10:00,33.42,33.42,33.35,33.37,13000.0,27.8917,27.8917,27.8333,27.85,13000.0
2005-07-28 15:20:00,33.36,33.44,33.36,33.4,23000.0,27.8416,27.9084,27.8416,27.875,23000.0
2005-07-28 15:30:00,33.4,33.6,33.4,33.48,32600.0,27.875,28.0419,27.875,27.9418,32600.0
2005-07-28 15:40:00,33.47,33.47,33.4,33.4,8800.0,27.9334,27.9334,27.875,27.875,8800.0
2005-07-28 15:50:00,33.4,33.48,33.36,33.37,34600.0,27.875,27.9418,27.8416,27.85,34600.0
2005-07-29 09:30:00,33.23,33.23,33.2,33.23,6800.0,27.7331,27.7331,27.7081,27.7331,6800.0
2005-07-29 09:40:00,33.22,33.3,33.21,33.3,6200.0,27.7248,27.7915,27.7164,27.7915,6200.0
2005-07-29 09:50:00,33.3,33.63,33.29,33.52,61400.0,27.7915,28.067,27.7832,27.9751,61400.0
2005-07-29 10:00:00,33.52,33.72,33.52,33.69,17000.0,27.9751,28.1421,27.9751,28.117,17000.0
2005-07-29 10:10:00,33.68,33.68,33.63,33.63,6600.0,28.1087,28.1087,28.067,28.067,6600.0
2005-07-29 10:20:00,33.63,33.63,33.6,33.61,8400.0,28.067,28.067,28.0419,28.0503,8400.0
2005-07-29 10:30:00,33.62,33.63,33.61,33.62,10600.0,28.0586,28.067,28.0503,28.0586,10600.0
2005-07-29 10:40:00,33.6,33.6,33.57,33.57,1800.0,28.0419,28.0419,28.0169,28.0169,1800.0
2005-07-29 10:50:00,33.58,33.59,33.5,33.52,7600.0,28.0252,28.0336,27.9585,27.9751,7600.0
2005-07-29 11:00:00,33.51,33.52,33.45,33.45,7400.0,27.9668,27.9751,27.9167,27.9167,7400.0
2005-07-29 11:10:00,33.45,33.45,33.44,33.44,2800.0,27.9167,27.9167,27.9084,27.9084,2800.0
2005-07-29 11:20:00,33.43,33.45,33.41,33.44,9800.0,27.9,27.9167,27.8833,27.9084,9800.0
2005-07-29 11:30:00,33.44,33.44,33.4,33.43,6600.0,27.9084,27.9084,27.875,27.9,6600.0
2005-07-29 11:40:00,33.45,33.47,33.43,33.47,2400.0,27.9167,27.9334,27.9,27.9334,2400.0
2005-07-29 11:50:00,33.49,33.52,33.48,33.48,5800.0,27.9501,27.9751,27.9418,27.9418,5800.0
2005-07-29 12:00:00,33.47,33.47,33.46,33.47,2800.0,27.9334,27.9334,27.9251,27.9334,2800.0
2005-07-29 12:10:00,33.47,33.5,33.46,33.46,6000.0,27.9334,27.9585,27.9251,27.9251,6000.0
2005-07-29 12:20:00,33.47,33.49,33.46,33.49,5200.0,27.9334,27.9501,27.9251,27.9501,5200.0
2005-07-29 12:30:00,33.49,33.51,33.49,33.51,3600.0,27.9501,27.9668,27.9501,27.9668,3600.0
2005-07-29 12:40:00,33.52,33.58,33.52,33.58,2000.0,27.9751,28.0252,27.9751,28.0252,2000.0
2005-07-29 12:50:00,33.59,33.59,33.57,33.58,3400.0,28.0336,28.0336,28.0169,28.0252,3400.0
2005-07-29 13:00:00,33.58,33.58,33.57,33.58,4600.0,28.0252,28.0252,28.0169,28.0252,4600.0
2005-07-29 13:10:00,33.58,33.58,33.55,33.57,3000.0,28.0252,28.0252,28.0002,28.0169,3000.0
2005-07-29 13:20:00,33.57,33.57,33.55,33.55,1000.0,28.0169,28.0169,28.0002,28.0002,1000.0
2005-07-29 13:30:00,33.54,33.54,33.52,33.52,2000.0,27.9918,27.9918,27.9751,27.9751,2000.0
2005-07-29 13:40:00,33.52,33.54,33.52,33.54,4800.0,27.9751,27.9918,27.9751,27.9918,4800.0
2005-07-29 13:50:00,33.54,33.55,33.54,33.55,2000.0,27.9918,28.0002,27.9918,28.0002,2000.0
2005-07-29 14:00:00,33.58,33.6,33.55,33.6,3000.0,28.0252,28.0419,28.0002,28.0419,3000.0
2005-07-29 14:10:00,33.64,33.64,33.62,33.62,2200.0,28.0753,28.0753,28.0586,28.0586,2200.0
2005-07-29 14:20:00,33.61,33.65,33.61,33.65,4400.0,28.0503,28.0836,28.0503,28.0836,4400.0
2005-07-29 14:30:00,33.65,33.65,33.6,33.6,1600.0,28.0836,28.0836,28.0419,28.0419,1600.0
2005-07-29 14:40:00,33.61,33.61,33.61,33.61,2000.0,28.0503,28.0503,28.0503,28.0503,2000.0
2005-07-29 14:50:00,33.61,33.61,33.55,33.57,7400.0,28.0503,28.0503,28.0002,28.0169,7400.0
2005-07-29 15:00:00,33.57,33.57,33.56,33.56,600.0,28.0169,28.0169,28.0085,28.0085,600.0
2005-07-29 15:10:00,33.56,33.56,33.52,33.54,4400.0,28.0085,28.0085,27.9751,27.9918,4400.0
2005-07-29 15:20:00,33.55,33.55,33.54,33.54,6000.0,28.0002,28.0002,27.9918,27.9918,6000.0
2005-07-29 15:30:00,33.54,33.55,33.52,33.54,4200.0,27.9918,28.0002,27.9751,27.9918,4200.0
2005-07-29 15:40:00,33.54,33.54,33.52,33.54,2800.0,27.9918,27.9918,27.9751,27.9918,2800.0
2005-07-29 15:50:00,33.52,33.55,33.5,33.5,11400.0,27.9751,28.0002,27.9585,27.9585,11400.0
2005-08-01 09:30:00,33.32,33.44,33.32,33.44,11600.0,27.8082,27.9084,27.8082,27.9084,11600.0
2005-08-01 09:40:00,33.42,33.49,33.42,33.48,3800.0,27.8917,27.9501,27.8917,27.9418,3800.0
2005-08-01 09:50:00,33.46,33.46,33.24,33.24,5000.0,27.9251,27.9251,27.7415,27.7415,5000.0
2005-08-01 10:00:00,33.27,33.35,33.27,33.31,5000.0,27.7665,27.8333,27.7665,27.7999,5000.0
2005-08-01 10:10:00,33.32,33.34,33.31,33.32,7600.0,27.8082,27.8249,27.7999,27.8082,7600.0
2005-08-01 10:20:00,33.33,33.37,33.3,33.3,5600.0,27.8166,27.85,27.7915,27.7915,5600.0
2005-08-01 10:30:00,33.32,33.39,33.32,33.39,2800.0,27.8082,27.8667,27.8082,27.8667,2800.0
2005-08-01 10:40:00,33.37,33.37,33.33,33.35,1000.0,27.85,27.85,27.8166,27.8333,1000.0
2005-08-01 10:50:00,33.32,33.32,33.25,33.25,4200.0,27.8082,27.8082,27.7498,27.7498,4200.0
2005-08-01 11:00:00,33.24,33.27,33.23,33.23,2400.0,27.7415,27.7665,27.7331,27.7331,2400.0
2005-08-01 11:10:00,33.24,33.29,33.23,33.29,4200.0,27.7415,27.7832,27.7331,27.7832,4200.0
2005-08-01 11:20:00,33.27,33.28,33.23,33.23,1800.0,27.7665,27.7748,27.7331,27.7331,1800.0
2005-08-01 11:30:00,33.24,33.24,33.23,33.23,6200.0,27.7415,27.7415,27.7331,27.7331,6200.0
2005-08-01 11:40:00,33.2,33.2,33.18,33.2,1800.0,27.7081,27.7081,27.6914,27.7081,1800.0
2005-08-01 11:50:00,33.21,33.23,33.21,33.22,2600.0,27.7164,27.7331,27.7164,27.7248,2600.0
2005-08-01 12:00:00,33.22,33.27,33.22,33.27,4600.0,27.7248,27.7665,27.7248,27.7665,4600.0
2005-08-01 12:10:00,33.27,33.27,33.25,33.26,2000.0,27.7665,27.7665,27.7498,27.7582,2000.0
2005-08-01 12:20:00,33.25,33.25,33.21,33.21,1200.0,27.7498,27.7498,27.7164,27.7164,1200.0
2005-08-01 12:30:00,33.22,33.22,33.21,33.22,6600.0,27.7248,27.7248,27.7164,27.7248,6600.0
2005-08-01 12:40:00,33.22,33.22,33.12,33.12,5800.0,27.7248,27.7248,27.6413,27.6413,5800.0
2005-08-01 12:50:00,33.12,33.12,33.1,33.11,4800.0,27.6413,27.6413,27.6246,27.633,4800.0
2005-08-01 13:00:00,33.11,33.12,33.05,33.05,8000.0,27.633,27.6413,27.5829,27.5829,8000.0
2005-08-01 13:10:00,33.05,33.06,33.05,33.06,8600.0,27.5829,27.5912,27.5829,27.5912,8600.0
2005-08-01 13:20:00,33.08,33.08,33.07,33.08,1000.0,27.6079,27.6079,27.5996,27.6079,1000.0
2005-08-01 13:30:00,33.08,33.11,33.07,33.11,6200.0,27.6079,27.633,27.5996,27.633,6200.0
2005-08-01 13:40:00,33.12,33.13,33.11,33.13,6000.0,27.6413,27.6497,27.633,27.6497,6000.0
2005-08-01 13:50:00,33.13,33.13,33.13,33.13,200.0,27.6497,27.6497,27.6497,27.6497,200.0
2005-08-01 14:00:00,33.11,33.13,33.11,33.13,2400.0,27.633,27.6497,27.633,27.6497,2400.0
2005-08-01 14:10:00,33.13,33.35,33.13,33.33,18000.0,27.6497,27.8333,27.6497,27.8166,18000.0
2005-08-01 14:20:00,33.33,33.33,33.29,33.29,3600.0,27.8166,27.8166,27.7832,27.7832,3600.0
2005-08-01 14:30:00,33.28,33.28,33.26,33.26,2200.0,27.7748,27.7748,27.7582,27.7582,2200.0
2005-08-01 14:40:00,33.26,33.3,33.26,33.3,6200.0,27.7582,27.7915,27.7582,27.7915,6200.0
2005-08-01 14:50:00,33.29,33.3,33.29,33.29,1800.0,27.7832,27.7915,27.7832,27.7832,1800.0
2005-08-01 15:00:00,33.29,33.33,33.29,33.33,5000.0,27.7832,27.8166,27.7832,27.8166,5000.0
2005-08-01 15:10:00,33.35,33.35,33.33,33.33,9400.0,27.8333,27.8333,27.8166,27.8166,9400.0
2005-08-01 15:20:00,33.33,33.37,33.3,33.35,16600.0,27.8166,27.85,27.7915,27.8333,16600.0
2005-08-01 15:30:00,33.35,33.48,33.3,33.43,24000.0,27.8333,27.9418,27.7915,27.9,24000.0
2005-08-01 15:40:00,33.43,33.48,33.41,33.48,7600.0,27.9,27.9418,27.8833,27.9418,7600.0
2005-08-01 15:50:00,33.47,33.59,33.47,33.57,30400.0,27.9334,28.0336,27.9334,28.0169,30400.0
2005-08-02 09:30:00,33.55,33.56,33.5,33.52,4800.0,28.0002,28.0085,27.9585,27.9751,4800.0
2005-08-02 09:40:00,33.52,33.52,33.52,33.52,800.0,27.9751,27.9751,27.9751,27.9751,800.0
2005-08-02 09:50:00,33.52,33.54,33.51,33.53,3200.0,27.9751,27.9918,27.9668,27.9835,3200.0
2005-08-02 10:00:00,33.51,33.51,33.43,33.5,7400.0,27.9668,27.9668,27.9,27.9585,7400.0
2005-08-02 10:10:00,33.52,33.52,33.47,33.47,6800.0,27.9751,27.9751,27.9334,27.9334,6800.0
2005-08-02 10:20:00,33.48,33.51,33.45,33.49,4000.0,27.9418,27.9668,27.9167,27.9501,4000.0
2005-08-02 10:30:00,33.48,33.48,33.45,33.46,2800.0,27.9418,27.9418,27.9167,27.9251,2800.0
2005-08-02 10:40:00,33.45,33.49,33.45,33.49,6600.0,27.9167,27.9501,27.9167,27.9501,6600.0
2005-08-02 10:50:00,33.49,33.49,33.48,33.49,3800.0,27.9501,27.9501,27.9418,27.9501,3800.0
2005-08-02 11:00:00,33.48,33.48,33.43,33.43,2200.0,27.9418,27.9418,27.9,27.9,2200.0
2005-08-02 11:10:00,33.42,33.51,33.42,33.51,19400.0,27.8917,27.9668,27.8917,27.9668,19400.0
2005-08-02 11:20:00,33.52,33.59,33.49,33.52,11200.0,27.9751,28.0336,27.9501,27.9751,11200.0
2005-08-02 11:30:00,33.52,33.52,33.45,33.52,5200.0,27.9751,27.9751,27.9167,27.9751,5200.0
2005-08-02 11:40:00,33.5,33.5,33.4,33.4,2600.0,27.9585,27.9585,27.875,27.875,2600.0
2005-08-02 11:50:00,33.4,33.4,33.4,33.4,800.0,27.875,27.875,27.875,27.875,800.0
2005-08-02 12:00:00,33.39,33.4,33.38,33.39,4400.0,27.8667,27.875,27.8583,27.8667,4400.0
2005-08-02 12:10:00,33.39,33.39,33.35,33.38,2000.0,27.8667,27.8667,27.8333,27.8583,2000.0
2005-08-02 12:20:00,33.37,33.37,33.35,33.35,1000.0,27.85,27.85,27.8333,27.8333,1000.0
2005-08-02 12:30:00,33.35,33.35,33.34,33.34,2000.0,27.8333,27.8333,27.8249,27.8249,2000.0
2005-08-02 12:40:00,33.34,33.35,33.27,33.35,13200.0,27.8249,27.8333,27.7665,27.8333,13200.0
2005-08-02 12:50:00,33.35,33.35,33.35,33.35,600.0,27.8333,27.8333,27.8333,27.8333,600.0
2005-08-02 13:00:00,33.35,33.35,33.35,33.35,0.0,27.8333,27.8333,27.8333,27.8333,0.0
2005-08-02 13:10:00,33.31,33.31,33.31,33.31,1400.0,27.7999,27.7999,27.7999,27.7999,1400.0
2005-08-02 13:20:00,33.31,33.38,33.31,33.38,3200.0,27.7999,27.8583,27.7999,27.8583,3200.0
2005-08-02 13:30:00,33.4,33.44,33.4,33.43,2600.0,27.875,27.9084,27.875,27.9,2600.0
2005-08-02 13:40:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 13:50:00,33.42,33.43,33.4,33.41,1400.0,27.8917,27.9,27.875,27.8833,1400.0
2005-08-02 14:00:00,33.42,33.46,33.42,33.46,2400.0,27.8917,27.9251,27.8917,27.9251,2400.0
2005-08-02 14:10:00,33.46,33.46,33.43,33.43,800.0,27.9251,27.9251,27.9,27.9,800.0
2005-08-02 14:20:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 14:30:00,33.42,33.44,33.41,33.42,3200.0,27.8917,27.9084,27.8833,27.8917,3200.0
2005-08-02 14:40:00,33.44,33.49,33.44,33.49,2800.0,27.9084,27.9501,27.9084,27.9501,2800.0
2005-08-02 14:50:00,33.48,33.57,33.48,33.57,8600.0,27.9418,28.0169,27.9418,28.0169,8600.0
2005-08-02 15:00:00,33.55,33.55,33.54,33.55,1000.0,28.0002,28.0002,27.9918,28.0002,1000.0
2005-08-02 15:10:00,33.55,33.55,33.53,33.54,2800.0,28.0002,28.0002,27.9835,27.9918,2800.0
2005-08-02 15:20:00,33.54,33.55,33.52,33.55,4200.0,27.9918,28.0002,27.9751,28.0002,4200.0
2005-08-02 15:30:00,33.54,33.55,33.52,33.52,3400.0,27.9918,28.0002,27.9751,27.9751,3400.0
2005-08-02 15:40:00,33.52,33.52,33.5,33.5,10200.0,27.9751,27.9751,27.9585,27.9585,10200.0
2005-08-02 15:50:00,33.51,33.56,33.48,33.56,17000.0,27.9668,28.0085,27.9418,28.0085,17000.0
2005-08-03 09:30:00,33.52,33.53,33.3,33.3,7600.0,27.9751,27.9835,27.7915,27.7915,7600.0
2005-08-03 09:40:00,33.23,33.24,33.15,33.24,11200.0,27.7331,27.7415,27.6664,27.7415,11200.0
2005-08-03 09:50:00,33.21,33.22,33.2,33.22,5400.0,27.7164,27.7248,27.7081,27.7248,5400.0
2005-08-03 10:00:00,33.22,33.22,33.13,33.13,4400.0,27.7248,27.7248,27.6497,27.6497,4400.0
2005-08-03 10:10:00,33.13,33.2,33.1,33.2,9200.0,27.6497,27.7081,27.6246,27.7081,9200.0
2005-08-03 10:20:00,33.2,33.4,33.2,33.3,11200.0,27.7081,27.875,27.7081,27.7915,11200.0
2005-08-03 10:30:00,33.38,33.38,33.34,33.34,5200.0,27.8583,27.8583,27.8249,27.8249,5200.0
2005-08-03 10:40:00,33.34,33.38,33.34,33.36,6800.0,27.8249,27.8583,27.8249,27.8416,6800.0
2005-08-03 10:50:00,33.37,33.4,33.37,33.38,6200.0,27.85,27.875,27.85,27.8583,6200.0
2005-08-03 11:00:00,33.38,33.42,33.38,33.38,4800.0,27.8583,27.8917,27.8583,27.8583,4800.0
2005-08-03 11:10:00,33.39,33.39,33.37,33.37,4600.0,27.8667,27.8667,27.85,27.85,4600.0
2005-08-03 11:20:00,33.35,33.44,33.35,33.44,4000.0,27.8333,27.9084,27.8333,27.9084,4000.0
2005-08-03 11:30:00,33.45,33.49,33.42,33.49,7400.0,27.9167,27.9501,27.8917,27.9501,7400.0
2005-08-03 11:40:00,33.48,33.48,33.44,33.47,6000.0,27.9418,27.9418,27.9084,27.9334,6000.0
2005-08-03 11:50:00,33.47,33.49,33.46,33.47,7800.0,27.9334,27.9501,27.9251,27.9334,7800.0
2005-08-03 12:00:00,33.49,33.49,33.49,33.49,1000.0,27.9501,27.9501,27.9501,27.9501,1000.0
2005-08-03 12:10:00,33.52,33.52,33.51,33.52,4000.0,27.9751,27.9751,27.9668,27.9751,4000.0
2005-08-03 12:20:00,33.52,33.56,33.52,33.56,7600.0,27.9751,28.0085,27.9751,28.0085,7600.0
2005-08-03 12:30:00,33.55,33.75,33.55,33.68,15400.0,28.0002,28.1671,28.0002,28.1087,15400.0
2005-08-03 12:40:00,33.71,33.74,33.7,33.73,3800.0,28.1337,28.1588,28.1254,28.1504,3800.0
2005-08-03 12:50:00,33.73,33.73,33.69,33.69,2200.0,28.1504,28.1504,28.117,28.117,2200.0
2005-08-03 13:00:00,33.69,33.7,33.68,33.68,1600.0,28.117,28.1254,28.1087,28.1087,1600.0
2005-08-03 13:10:00,33.68,33.68,33.68,33.68,1400.0,28.1087,28.1087,28.1087,28.1087,1400.0
2005-08-03 13:20:00,33.66,33.66,33.65,33.66,1400.0,28.092,28.092,28.0836,28.092,1400.0
2005-08-03 13:30:00,33.66,33.67,33.66,33.67,1000.0,28.092,28.1003,28.092,28.1003,1000.0
2005-08-03 13:40:00,33.65,33.65,33.59,33.6,3200.0,28.0836,28.0836,28.0336,28.0419,3200.0
2005-08-03 13:50:00,33.6,33.64,33.6,33.6,10200.0,28.0419,28.0753,28.0419,28.0419,10200.0
2005-08-03 14:00:00,33.61,33.61,33.59,33.59,1600.0,28.0503,28.0503,28.0336,28.0336,1600.0
2005-08-03 14:10:00,33.59,33.62,33.59,33.62,3000.0,28.0336,28.0586,28.0336,28.0586,3000.0
2005-08-03 14:20:00,33.62,33.62,33.48,33.48,4600.0,28.0586,28.0586,27.9418,27.9418,4600.0
2005-08-03 14:30:00,33.48,33.48,33.41,33.45,6000.0,27.9418,27.9418,27.8833,27.9167,6000.0
2005-08-03 14:40:00,33.45,33.45,33.41,33.42,6000.0,27.9167,27.9167,27.8833,27.8917,6000.0
2005-08-03 14:50:00,33.41,33.47,33.38,33.43,14800.0,27.8833,27.9334,27.8583,27.9,14800.0
2005-08-03 15:00:00,33.42,33.43,33.42,33.43,1000.0,27.8917,27.9,27.8917,27.9,1000.0
2005-08-03 15:10:00,33.44,33.49,33.44,33.47,4200.0,27.9084,27.9501,27.9084,27.9334,4200.0
2005-08-03 15:20:00,33.49,33.49,33.43,33.44,3000.0,27.9501,27.9501,27.9,27.9084,3000.0
2005-08-03 15:30:00,33.44,33.49,33.44,33.49,9600.0,27.9084,27.9501,27.9084,27.9501,9600.0
2005-08-03 15:40:00,33.49,33.6,33.49,33.6,7800.0,27.9501,28.0419,27.9501,28.0419,7800.0
2005-08-03 15:50:00,33.6,33.63,33.52,33.63,9000.0,28.0419,28.067,27.9751,28.067,9000.0
2005-08-04 09:30:00,33.6,33.6,33.25,33.41,46800.0,28.0419,28.0419,27.7498,27.8833,46800.0
2005-08-04 09:40:00,33.35,33.35,32.77,33.05,86600.0,27.8333,27.8333,27.3492,27.5829,86600.0
2005-08-04 09:50:00,33.05,33.13,33.01,33.05,63800.0,27.5829,27.6497,27.5495,27.5829,63800.0
2005-08-04 10:00:00,33.02,33.04,32.93,32.93,19600.0,27.5579,27.5745,27.4827,27.4827,19600.0
2005-08-04 10:10:00,32.91,32.94,32.77,32.87,23200.0,27.4661,27.4911,27.3492,27.4327,23200.0
2005-08-04 10:20:00,32.87,33.08,32.87,33.05,28600.0,27.4327,27.6079,27.4327,27.5829,28600.0
2005-08-04 10:30:00,32.99,33.06,32.99,33.0,7800.0,27.5328,27.5912,27.5328,27.5412,7800.0
2005-08-04 10:40:00,32.99,33.05,32.93,32.93,22600.0,27.5328,27.5829,27.4827,27.4827,22600.0
2005-08-04 10:50:00,32.93,33.05,32.85,32.88,27000.0,27.4827,27.5829,27.416,27.441,27000.0
2005-08-04 11:00:00,32.87,32.88,32.84,32.84,8600.0,27.4327,27.441,27.4076,27.4076,8600.0
2005-08-04 11:10:00,32.84,32.86,32.84,32.86,8200.0,27.4076,27.4243,27.4076,27.4243,8200.0
2005-08-04 11:20:00,32.87,32.95,32.87,32.88,5400.0,27.4327,27.4994,27.4327,27.441,5400.0
2005-08-04 11:30:00,32.88,32.96,32.88,32.94,16600.0,27.441,27.5078,27.441,27.4911,16600.0
2005-08-04 11:40:00,32.94,33.0,32.94,32.98,8400.0,27.4911,27.5412,27.4911,27.5245,8400.0
2005-08-04 11:50:00,32.95,33.04,32.95,33.02,10800.0,27.4994,27.5745,27.4994,27.5579,10800.0
2005-08-04 12:00:00,33.01,33.02,33.0,33.01,10000.0,27.5495,27.5579,27.5412,27.5495,10000.0
2005-08-04 12:10:00,33.01,33.02,33.01,33.02,6800.0,27.5495,27.5579,27.5495,27.5579,6800.0
2005-08-04 12:20:00,33.02,33.05,33.02,33.05,10800.0,27.5579,27.5829,27.5579,27.5829,10800.0
2005-08-04 12:30:00,33.03,33.04,33.02,33.02,5600.0,27.5662,27.5745,27.5579,27.5579,5600.0
2005-08-04 12:40:00,33.04,33.04,33.02,33.04,19400.0,27.5745,27.5745,27.5579,27.5745,19400.0
2005-08-04 12:50:00,33.04,33.04,33.0,33.04,21600.0,27.5745,27.5745,27.5412,27.5745,21600.0
2005-08-04 13:00:00,33.03,33.04,33.02,33.02,2000.0,27.5662,27.5745,27.5579,27.5579,2000.0
2005-08-04 13:10:00,33.02,33.02,33.02,33.02,27000.0,27.5579,27.5579,27.5579,27.5579,27000.0
2005-08-04 13:20:00,33.02,33.05,33.01,33.04,42800.0,27.5579,27.5829,27.5495,27.5745,42800.0
2005-08-04 13:30:00,33.04,33.05,32.95,33.02,14800.0,27.5745,27.5829,27.4994,27.5579,14800.0
2005-08-04 13:40:00,33.02,33.03,32.98,33.03,8400.0,27.5579,27.5662,27.5245,27.5662,8400.0
2005-08-04 13:50:00,33.02,33.02,33.02,33.02,7600.0,27.5579,27.5579,27.5579,27.5579,7600.0
2005-08-04 14:00:00,33.03,33.07,33.02,33.04,34600.0,27.5662,27.5996,27.5579,27.5745,34600.0
2005-08-04 14:10:00,33.05,33.05,33.03,33.03,11000.0,27.5829,27.5829,27.5662,27.5662,11000.0
2005-08-04 14:20:00,33.04,33.12,33.03,33.07,43400.0,27.5745,27.6413,27.5662,27.5996,43400.0
2005-08-04 14:30:00,33.06,33.09,33.05,33.06,7200.0,27.5912,27.6163,27.5829,27.5912,7200.0
2005-08-04 14:40:00,33.07,33.09,33.05,33.09,25800.0,27.5996,27.6163,27.5829,27.6163,25800.0
2005-08-04 14:50:00,33.13,33.13,33.08,33.09,5200.0,27.6497,27.6497,27.6079,27.6163,5200.0
2005-08-04 15:00:00,33.07,33.08,33.05,33.05,13600.0,27.5996,27.6079,27.5829,27.5829,13600.0
2005-08-04 15:10:00,33.06,33.09,33.05,33.06,8600.0,27.5912,27.6163,27.5829,27.5912,8600.0
2005-08-04 15:20:00,33.05,33.15,33.05,33.14,37400.0,27.5829,27.6664,27.5829,27.658,37400.0
2005-08-04 15:30:00,33.13,33.15,32.99,33.0,19800.0,27.6497,27.6664,27.5328,27.5412,19800.0
2005-08-04 15:40:00,33.0,33.04,32.99,33.04,14400.0,27.5412,27.5745,27.5328,27.5745,14400.0
2005-08-04 15:50:00,33.02,33.05,33.01,33.01,11800.0,27.5579,27.5829,27.5495,27.5495,11800.0
2005-08-05 09:30:00,32.7,32.7,32.68,32.69,6000.0,27.2908,27.2908,27.2741,27.2824,6000.0
2005-08-05 09:40:00,32.7,32.73,32.63,32.69,27800.0,27.2908,27.3158,27.2324,27.2824,27800.0
2005-08-05 09:50:00,32.69,32.69,32.55,32.57,8600.0,27.2824,27.2824,27.1656,27.1823,8600.0
2005-08-05 10:00:00,32.55,32.56,32.41,32.43,8800.0,27.1656,27.1739,27.0488,27.0655,8800.0
2005-08-05 10:10:00,32.43,32.54,32.4,32.42,6200.0,27.0655,27.1573,27.0404,27.0571,6200.0
2005-08-05 10:20:00,32.4,32.4,32.3,32.3,7200.0,27.0404,27.0404,26.957,26.957,7200.0
2005-08-05 10:30:00,32.31,32.38,32.06,32.06,23200.0,26.9653,27.0237,26.7567,26.7567,23200.0
2005-08-05 10:40:00,32.07,32.1,31.96,32.02,18000.0,26.765,26.79,26.6732,26.7233,18000.0
2005-08-05 10:50:00,32.08,32.1,31.95,32.1,14800.0,26.7733,26.79,26.6649,26.79,14800.0
2005-08-05 11:00:00,32.1,32.23,32.09,32.23,23400.0,26.79,26.8985,26.7817,26.8985,23400.0
2005-08-05 11:10:00,32.2,32.22,32.11,32.15,14200.0,26.8735,26.8902,26.7984,26.8318,14200.0
2005-08-05 11:20:00,32.13,32.16,32.1,32.16,8000.0,26.8151,26.8401,26.79,26.8401,8000.0
2005-08-05 11:30:00,32.15,32.21,32.15,32.16,13200.0,26.8318,26.8818,26.8318,26.8401,13200.0
2005-08-05 11:40:00,32.18,32.19,32.17,32.19,7200.0,26.8568,26.8652,26.8485,26.8652,7200.0
2005-08-05 11:50:00,32.19,32.21,32.18,32.21,6800.0,26.8652,26.8818,26.8568,26.8818,6800.0
2005-08-05 12:00:00,32.21,32.21,32.19,32.2,6200.0,26.8818,26.8818,26.8652,26.8735,6200.0
2005-08-05 12:10:00,32.19,32.2,32.17,32.2,6400.0,26.8652,26.8735,26.8485,26.8735,6400.0
2005-08-05 12:20:00,32.2,32.24,32.2,32.23,8800.0,26.8735,26.9069,26.8735,26.8985,8800.0
2005-08-05 12:30:00,32.23,32.23,32.16,32.2,23000.0,26.8985,26.8985,26.8401,26.8735,23000.0
2005-08-05 12:40:00,32.2,32.2,32.19,32.2,3800.0,26.8735,26.8735,26.8652,26.8735,3800.0
2005-08-05 12:50:00,32.2,32.23,32.18,32.23,12800.0,26.8735,26.8985,26.8568,26.8985,12800.0
2005-08-05 13:00:00,32.23,32.3,32.21,32.25,8200.0,26.8985,26.957,26.8818,26.9152,8200.0
2005-08-05 13:10:00,32.24,32.24,32.23,32.23,5600.0,26.9069,26.9069,26.8985,26.8985,5600.0
2005-08-05 13:20:00,32.21,32.23,32.08,32.23,11400.0,26.8818,26.8985,26.7733,26.8985,11400.0
2005-08-05 13:30:00,32.19,32.19,32.15,32.16,8400.0,26.8652,26.8652,26.8318,26.8401,8400.0
2005-08-05 13:40:00,32.18,32.19,32.16,32.16,6800.0,26.8568,26.8652,26.8401,26.8401,6800.0
2005-08-05 13:50:00,32.16,32.17,32.08,32.08,4400.0,26.8401,26.8485,26.7733,26.7733,4400.0
2005-08-05 14:00:00,32.09,32.15,32.09,32.13,12800.0,26.7817,26.8318,26.7817,26.8151,12800.0
2005-08-05 14:10:00,32.12,32.12,31.98,31.98,36600.0,26.8067,26.8067,26.6899,26.6899,36600.0
2005-08-05 14:20:00,31.99,31.99,31.84,31.88,12600.0,26.6982,26.6982,26.5731,26.6064,12600.0
2005-08-05 14:30:00,31.9,32.06,31.9,32.04,14400.0,26.6231,26.7567,26.6231,26.74,14400.0
2005-08-05 14:40:00,32.08,32.15,32.05,32.12,19800.0,26.7733,26.8318,26.7483,26.8067,19800.0
2005-08-05 14:50:00,32.01,32.09,31.98,32.05,11400.0,26.7149,26.7817,26.6899,26.7483,11400.0
2005-08-05 15:00:00,32.04,32.05,32.04,32.04,6000.0,26.74,26.7483,26.74,26.74,6000.0
2005-08-05 15:10:00,32.04,32.07,32.01,32.06,11400.0,26.74,26.765,26.7149,26.7567,11400.0
2005-08-05 15:20:00,32.06,32.16,31.98,32.06,35000.0,26.7567,26.8401,26.6899,26.7567,35000.0
2005-08-05 15:30:00,32.06,32.26,32.06,32.24,17400.0,26.7567,26.9236,26.7567,26.9069,17400.0
2005-08-05 15:40:00,32.24,32.24,32.06,32.15,13800.0,26.9069,26.9069,26.7567,26.8318,13800.0
2005-08-05 15:50:00,32.15,32.32,32.12,32.32,29400.0,26.8318,26.9736,26.8067,26.9736,29400.0
2005-08-08 09:30:00,31.53,31.79,31.53,31.79,64200.0,26.3143,26.5313,26.3143,26.5313,64200.0
2005-08-08 09:40:00,31.79,31.8,31.65,31.66,61400.0,26.5313,26.5397,26.4145,26.4228,61400.0
2005-08-08 09:50:00,31.65,31.76,31.63,31.76,18000.0,26.4145,26.5063,26.3978,26.5063,18000.0
2005-08-08 10:00:00,31.72,31.8,31.72,31.8,8600.0,26.4729,26.5397,26.4729,26.5397,8600.0
2005-08-08 10:10:00,31.79,31.8,31.77,31.8,19000.0,26.5313,26.5397,26.5146,26.5397,19000.0
2005-08-08 10:20:00,31.8,31.9,31.78,31.9,19800.0,26.5397,26.6231,26.523,26.6231,19800.0
2005-08-08 10:30:00,31.89,31.91,31.86,31.91,33200.0,26.6148,26.6315,26.5897,26.6315,33200.0
2005-08-08 10:40:00,31.91,31.95,31.9,31.92,8000.0,26.6315,26.6649,26.6231,26.6398,8000.0
2005-08-08 10:50:00,31.92,31.95,31.91,31.95,7200.0,26.6398,26.6649,26.6315,26.6649,7200.0
2005-08-08 11:00:00,31.95,31.98,31.95,31.95,49200.0,26.6649,26.6899,26.6649,26.6649,49200.0
2005-08-08 11:10:00,31.95,31.96,31.93,31.95,23400.0,26.6649,26.6732,26.6482,26.6649,23400.0
2005-08-08 11:20:00,31.95,31.97,31.94,31.94,23400.0,26.6649,26.6815,26.6565,26.6565,23400.0
2005-08-08 11:30:00,31.97,31.98,31.96,31.98,21600.0,26.6815,26.6899,26.6732,26.6899,21600.0
2005-08-08 11:40:00,31.96,32.0,31.96,32.0,1000.0,26.6732,26.7066,26.6732,26.7066,1000.0
2005-08-08 11:50:00,32.0,32.18,32.0,32.1,17200.0,26.7066,26.8568,26.7066,26.79,17200.0
2005-08-08 12:00:00,32.11,32.11,32.1,32.1,22200.0,26.7984,26.7984,26.79,26.79,22200.0
2005-08-08 12:10:00,32.15,32.18,32.11,32.18,3000.0,26.8318,26.8568,26.7984,26.8568,3000.0
2005-08-08 12:20:00,32.18,32.21,32.17,32.17,11200.0,26.8568,26.8818,26.8485,26.8485,11200.0
2005-08-08 12:30:00,32.18,32.27,32.17,32.18,5400.0,26.8568,26.9319,26.8485,26.8568,5400.0
2005-08-08 12:40:00,32.18,32.18,32.13,32.15,4200.0,26.8568,26.8568,26.8151,26.8318,4200.0
2005-08-08 12:50:00,32.15,32.21,32.15,32.17,9000.0,26.8318,26.8818,26.8318,26.8485,9000.0
2005-08-08 13:00:00,32.16,32.22,32.16,32.17,11200.0,26.8401,26.8902,26.8401,26.8485,11200.0
2005-08-08 13:10:00,32.16,32.19,32.16,32.17,3800.0,26.8401,26.8652,26.8401,26.8485,3800.0
2005-08-08 13:20:00,32.17,32.22,32.17,32.18,3000.0,26.8485,26.8902,26.8485,26.8568,3000.0
2005-08-08 13:30:00,32.18,32.22,32.18,32.22,3000.0,26.8568,26.8902,26.8568,26.8902,3000.0
2005-08-08 13:40:00,32.22,32.27,32.22,32.23,7600.0,26.8902,26.9319,26.8902,26.8985,7600.0
2005-08-08 13:50:00,32.23,32.27,32.17,32.27,16800.0,26.8985,26.9319,26.8485,26.9319,16800.0
2005-08-08 14:00:00,32.23,32.27,32.22,32.24,6800.0,26.8985,26.9319,26.8902,26.9069,6800.0
2005-08-08 14:10:00,32.23,32.23,32.07,32.07,15400.0,26.8985,26.8985,26.765,26.765,15400.0
2005-08-08 14:20:00,32.07,32.23,32.07,32.14,79400.0,26.765,26.8985,26.765,26.8234,79400.0
2005-08-08 14:30:00,32.14,32.25,32.13,32.2,11400.0,26.8234,26.9152,26.8151,26.8735,11400.0
2005-08-08 14:40:00,32.19,32.2,32.17,32.2,9000.0,26.8652,26.8735,26.8485,26.8735,9000.0
2005-08-08 14:50:00,32.18,32.18,32.12,32.17,7400.0,26.8568,26.8568,26.8067,26.8485,7400.0
2005-08-08 15:00:00,32.17,32.17,32.12,32.17,9200.0,26.8485,26.8485,26.8067,26.8485,9200.0
2005-08-08 15:10:00,32.17,32.17,32.11,32.15,18400.0,26.8485,26.8485,26.7984,26.8318,18400.0
2005-08-08 15:20:00,32.13,32.18,32.06,32.14,19000.0,26.8151,26.8568,26.7567,26.8234,19000.0
2005-08-08 15:30:00,32.13,32.17,32.13,32.16,34400.0,26.8151,26.8485,26.8151,26.8401,34400.0
2005-08-08 15:40:00,32.16,32.17,32.13,32.13,45600.0,26.8401,26.8485,26.8151,26.8151,45600.0
2005-08-08 15:50:00,32.13,32.25,32.13,32.21,44800.0,26.8151,26.9152,26.8151,26.8818,44800.0
2005-08-09 09:30:00,32.18,32.2,32.05,32.05,10000.0,26.8568,26.8735,26.7483,26.7483,10000.0
2005-08-09 09:40:00,31.98,31.98,31.86,31.86,15600.0,26.6899,26.6899,26.5897,26.5897,15600.0
2005-08-09 09:50:00,31.86,31.93,31.86,31.87,28600.0,26.5897,26.6482,26.5897,26.5981,28600.0
2005-08-09 10:00:00,31.87,31.91,31.75,31.75,21400.0,26.5981,26.6315,26.4979,26.4979,21400.0
2005-08-09 10:10:00,31.71,31.81,31.71,31.78,5600.0,26.4646,26.548,26.4646,26.523,5600.0
2005-08-09 10:20:00,31.8,31.86,31.8,31.86,31000.0,26.5397,26.5897,26.5397,26.5897,31000.0
2005-08-09 10:30:00,31.87,31.88,31.85,31.88,4200.0,26.5981,26.6064,26.5814,26.6064,4200.0
2005-08-09 10:40:00,31.86,31.9,31.86,31.88,5800.0,26.5897,26.6231,26.5897,26.6064,5800.0
2005-08-09 10:50:00,31.88,31.9,31.87,31.88,6400.0,26.6064,26.6231,26.5981,26.6064,6400.0
2005-08-09 11:00:00,31.9,31.9,31.89,31.9,4200.0,26.6231,26.6231,26.6148,26.6231,4200.0
2005-08-09 11:10:00,31.91,31.91,31.89,31.9,5600.0,26.6315,26.6315,26.6148,26.6231,5600.0
2005-08-09 11:20:00,31.9,31.91,31.8,31.84,3400.0,26.6231,26.6315,26.5397,26.5731,3400.0
2005-08-09 11:30:00,31.82,31.83,31.81,31.83,7200.0,26.5564,26.5647,26.548,26.5647,7200.0
2005-08-09 11:40:00,31.83,31.9,31.82,31.9,5400.0,26.5647,26.6231,26.5564,26.6231,5400.0
2005-08-09 11:50:00,31.91,31.92,31.87,31.89,5400.0,26.6315,26.6398,26.5981,26.6148,5400.0
2005-08-09 12:00:00,31.89,31.89,31.88,31.89,5400.0,26.6148,26.6148,26.6064,26.6148,5400.0
2005-08-09 12:10:00,31.89,31.96,31.89,31.96,3200.0,26.6148,26.6732,26.6148,26.6732,3200.0
2005-08-09 12:20:00,31.96,32.16,31.96,32.16,4600.0,26.6732,26.8401,26.6732,26.8401,4600.0
2005-08-09 12:30:00,32.16,32.22,32.16,32.22,5600.0,26.8401,26.8902,26.8401,26.8902,5600.0
2005-08-09 12:40:00,32.22,32.3,32.22,32.25,13600.0,26.8902,26.957,26.8902,26.9152,13600.0
2005-08-09 12:50:00,32.31,32.31,32.13,32.13,8200.0,26.9653,26.9653,26.8151,26.8151,8200.0
2005-08-09 13:00:00,32.13,32.13,31.98,32.05,10000.0,26.8151,26.8151,26.6899,26.7483,10000.0
2005-08-09 13:10:00,32.01,32.02,32.01,32.02,11400.0,26.7149,26.7233,26.7149,26.7233,11400.0
2005-08-09 13:20:00,32.01,32.02,32.01,32.02,400.0,26.7149,26.7233,26.7149,26.7233,400.0
2005-08-09 13:30:00,32.02,32.05,32.0,32.0,10200.0,26.7233,26.7483,26.7066,26.7066,10200.0
2005-08-09 13:40:00,32.0,32.0,32.0,32.0,5400.0,26.7066,26.7066,26.7066,26.7066,5400.0
2005-08-09 13:50:00,32.0,32.12,32.0,32.12,19600.0,26.7066,26.8067,26.7066,26.8067,19600.0
2005-08-09 14:00:00,32.12,32.18,32.07,32.15,5400.0,26.8067,26.8568,26.765,26.8318,5400.0
2005-08-09 14:10:00,32.18,32.23,32.18,32.23,3200.0,26.8568,26.8985,26.8568,26.8985,3200.0
2005-08-09 14:20:00,32.23,32.27,32.23,32.27,9000.0,26.8985,26.9319,26.8985,26.9319,9000.0
2005-08-09 14:30:00,32.27,32.45,32.27,32.45,3200.0,26.9319,27.0821,26.9319,27.0821,3200.0
2005-08-09 14:40:00,32.45,32.45,32.38,32.38,5400.0,27.0821,27.0821,27.0237,27.0237,5400.0
2005-08-09 14:50:00,32.38,32.41,32.35,32.38,8200.0,27.0237,27.0488,26.9987,27.0237,8200.0
2005-08-09 15:00:00,32.38,32.47,32.38,32.44,5800.0,27.0237,27.0988,27.0237,27.0738,5800.0
2005-08-09 15:10:00,32.44,32.47,32.38,32.38,9000.0,27.0738,27.0988,27.0237,27.0237,9000.0
2005-08-09 15:20:00,32.38,32.38,32.29,32.3,13200.0,27.0237,27.0237,26.9486,26.957,13200.0
2005-08-09 15:30:00,32.29,32.3,32.23,32.23,10600.0,26.9486,26.957,26.8985,26.8985,10600.0
2005-08-09 15:40:00,32.24,32.4,32.24,32.31,19800.0,26.9069,27.0404,26.9069,26.9653,19800.0
2005-08-09 15:50:00,32.26,32.38,32.24,32.32,34400.0,26.9236,27.0237,26.9069,26.9736,34400.0
2005-08-10 09:30:00,33.13,33.13,33.13,33.13,26800.0,27.6497,27.6497,27.6497,27.6497,26800.0
2005-08-10 09:40:00,33.12,33.13,32.85,32.88,28800.0,27.6413,27.6497,27.416,27.441,28800.0
2005-08-10 09:50:00,32.88,32.93,32.84,32.84,8000.0,27.441,27.4827,27.4076,27.4076,8000.0
2005-08-10 10:00:00,32.84,32.87,32.84,32.84,3200.0,27.4076,27.4327,27.4076,27.4076,3200.0
2005-08-10 10:10:00,32.84,32.9,32.81,32.9,2600.0,27.4076,27.4577,27.3826,27.4577,2600.0
2005-08-10 10:20:00,32.93,33.25,32.9,33.25,15600.0,27.4827,27.7498,27.4577,27.7498,15600.0
2005-08-10 10:30:00,33.26,33.34,33.21,33.24,17200.0,27.7582,27.8249,27.7164,27.7415,17200.0
2005-08-10 10:40:00,33.24,33.27,33.23,33.25,4800.0,27.7415,27.7665,27.7331,27.7498,4800.0
2005-08-10 10:50:00,33.24,33.24,33.21,33.23,6000.0,27.7415,27.7415,27.7164,27.7331,6000.0
2005-08-10 11:00:00,33.23,33.39,33.23,33.35,6800.0,27.7331,27.8667,27.7331,27.8333,6800.0
2005-08-10 11:10:00,33.36,33.39,33.35,33.35,14600.0,27.8416,27.8667,27.8333,27.8333,14600.0
2005-08-10 11:20:00,33.35,33.41,33.34,33.4,12800.0,27.8333,27.8833,27.8249,27.875,12800.0
2005-08-10 11:30:00,33.4,33.4,33.38,33.38,3400.0,27.875,27.875,27.8583,27.8583,3400.0
2005-08-10 11:40:00,33.37,33.37,33.34,33.35,8800.0,27.85,27.85,27.8249,27.8333,8800.0
2005-08-10 11:50:00,33.35,33.38,33.35,33.38,4600.0,27.8333,27.8583,27.8333,27.8583,4600.0
2005-08-10 12:00:00,33.38,33.41,33.38,33.41,6800.0,27.8583,27.8833,27.8583,27.8833,6800.0
2005-08-10 12:10:00,33.41,33.42,33.4,33.4,6800.0,27.8833,27.8917,27.875,27.875,6800.0
2005-08-10 12:20:00,33.4,33.4,33.4,33.4,1000.0,27.875,27.875,27.875,27.875,1000.0
2005-08-10 12:30:00,33.4,33.4,33.36,33.36,6400.0,27.875,27.875,27.8416,27.8416,6400.0
2005-08-10 12:40:00,33.37,33.37,33.26,33.26,19400.0,27.85,27.85,27.7582,27.7582,19400.0
2005-08-10 12:50:00,33.26,33.26,33.14,33.18,9800.0,27.7582,27.7582,27.658,27.6914,9800.0
2005-08-10 13:00:00,33.18,33.2,33.18,33.19,4600.0,27.6914,27.7081,27.6914,27.6997,4600.0
2005-08-10 13:10:00,33.18,33.21,33.18,33.21,3000.0,27.6914,27.7164,27.6914,27.7164,3000.0
2005-08-10 13:20:00,33.25,33.29,33.24,33.27,9200.0,27.7498,27.7832,27.7415,27.7665,9200.0
2005-08-10 13:30:00,33.27,33.27,33.27,33.27,1200.0,27.7665,27.7665,27.7665,27.7665,1200.0
2005-08-10 13:40:00,33.27,33.27,33.27,33.27,4200.0,27.7665,27.7665,27.7665,27.7665,4200.0
2005-08-10 13:50:00,33.27,33.27,33.26,33.26,8200.0,27.7665,27.7665,27.7582,27.7582,8200.0
2005-08-10 14:00:00,33.23,33.23,33.12,33.13,7400.0,27.7331,27.7331,27.6413,27.6497,7400.0
2005-08-10 14:10:00,33.12,33.12,33.09,33.09,11200.0,27.6413,27.6413,27.6163,27.6163,11200.0
2005-08-10 14:20:00,33.07,33.07,32.98,32.98,3400.0,27.5996,27.5996,27.5245,27.5245,3400.0
2005-08-10 14:30:00,32.98,32.98,32.93,32.93,14800.0,27.5245,27.5245,27.4827,27.4827,14800.0
2005-08-10 14:40:00,32.93,33.07,32.93,33.0,8200.0,27.4827,27.5996,27.4827,27.5412,8200.0
2005-08-10 14:50:00,32.99,32.99,32.97,32.98,5800.0,27.5328,27.5328,27.5161,27.5245,5800.0
2005-08-10 15:00:00,33.0,33.03,32.96,32.97,5000.0,27.5412,27.5662,27.5078,27.5161,5000.0
2005-08-10 15:10:00,32.97,32.97,32.8,32.81,4000.0,27.5161,27.5161,27.3742,27.3826,4000.0
2005-08-10 15:20:00,32.85,32.95,32.85,32.93,6200.0,27.416,27.4994,27.416,27.4827,6200.0
2005-08-10 15:30:00,32.93,32.93,32.83,32.84,9400.0,27.4827,27.4827,27.3993,27.4076,9400.0
2005-08-10 15:40:00,32.81,32.83,32.79,32.79,15000.0,27.3826,27.3993,27.3659,27.3659,15000.0
2005-08-10 15:50:00,32.79,32.94,32.79,32.93,30000.0,27.3659,27.4911,27.3659,27.4827,30000.0
2005-08-11 09:30:00,33.2,33.25,33.2,33.25,9600.0,27.7081,27.7498,27.7081,27.7498,9600.0
2005-08-11 09:40:00,33.25,33.25,33.08,33.08,3000.0,27.7498,27.7498,27.6079,27.6079,3000.0
2005-08-11 09:50:00,33.07,33.15,33.07,33.13,8200.0,27.5996,27.6664,27.5996,27.6497,8200.0
2005-08-11 10:00:00,33.13,33.14,33.11,33.13,4400.0,27.6497,27.658,27.633,27.6497,4400.0
2005-08-11 10:10:00,33.13,33.22,33.13,33.2,5400.0,27.6497,27.7248,27.6497,27.7081,5400.0
2005-08-11 10:20:00,33.2,33.27,33.18,33.27,5400.0,27.7081,27.7665,27.6914,27.7665,5400.0
2005-08-11 10:30:00,33.27,33.27,33.23,33.23,3000.0,27.7665,27.7665,27.7331,27.7331,3000.0
2005-08-11 10:40:00,33.23,33.23,33.23,33.23,400.0,27.7331,27.7331,27.7331,27.7331,400.0
2005-08-11 10:50:00,33.23,33.23,33.15,33.15,13000.0,27.7331,27.7331,27.6664,27.6664,13000.0
2005-08-11 11:00:00,33.16,33.16,33.09,33.11,12000.0,27.6747,27.6747,27.6163,27.633,12000.0
2005-08-11 11:10:00,33.06,33.12,33.06,33.12,3200.0,27.5912,27.6413,27.5912,27.6413,3200.0
2005-08-11 11:20:00,33.12,33.13,33.12,33.13,2600.0,27.6413,27.6497,27.6413,27.6497,2600.0
2005-08-11 11:30:00,33.13,33.13,33.12,33.13,4800.0,27.6497,27.6497,27.6413,27.6497,4800.0
2005-08-11 11:40:00,33.13,33.15,33.1,33.13,8600.0,27.6497,27.6664,27.6246,27.6497,8600.0
2005-08-11 11:50:00,33.13,33.18,33.13,33.18,5600.0,27.6497,27.6914,27.6497,27.6914,5600.0
2005-08-11 12:00:00,33.18,33.18,33.12,33.13,9200.0,27.6914,27.6914,27.6413,27.6497,9200.0
2005-08-11 12:10:00,33.13,33.13,33.12,33.12,4200.0,27.6497,27.6497,27.6413,27.6413,4200.0
2005-08-11 12:20:00,33.12,33.16,33.11,33.14,8400.0,27.6413,27.6747,27.633,27.658,8400.0
2005-08-11 12:30:00,33.14,33.14,33.13,33.13,3400.0,27.658,27.658,27.6497,27.6497,3400.0
2005-08-11 12:40:00,33.12,33.12,33.12,33.12,2600.0,27.6413,27.6413,27.6413,27.6413,2600.0
2005-08-11 12:50:00,33.12,33.12,33.12,33.12,3800.0,27.6413,27.6413,27.6413,27.6413,3800.0
2005-08-11 13:00:00,33.12,33.13,33.12,33.12,10000.0,27.6413,27.6497,27.6413,27.6413,10000.0
2005-08-11 13:10:00,33.12,33.14,33.12,33.13,7000.0,27.6413,27.658,27.6413,27.6497,7000.0
2005-08-11 13:20:00,33.13,33.15,33.13,33.14,5400.0,27.6497,27.6664,27.6497,27.658,5400.0
2005-08-11 13:30:00,33.14,33.15,33.13,33.15,4400.0,27.658,27.6664,27.6497,27.6664,4400.0
2005-08-11 13:40:00,33.14,33.15,33.13,33.13,3000.0,27.658,27.6664,27.6497,27.6497,3000.0
2005-08-11 13:50:00,33.13,33.13,33.1,33.13,20600.0,27.6497,27.6497,27.6246,27.6497,20600.0
2005-08-11 14:00:00,33.13,33.13,33.09,33.09,12000.0,27.6497,27.6497,27.6163,27.6163,12000.0
2005-08-11 14:10:00,33.09,33.09,33.09,33.09,4200.0,27.6163,27.6163,27.6163,27.6163,4200.0
2005-08-11 14:20:00,33.09,33.1,33.08,33.1,5600.0,27.6163,27.6246,27.6079,27.6246,5600.0
2005-08-11 14:30:00,33.1,33.1,33.08,33.08,3400.0,27.6246,27.6246,27.6079,27.6079,3400.0
2005-08-11 14:40:00,33.08,33.11,33.08,33.1,8800.0,27.6079,27.633,27.6079,27.6246,8800.0
2005-08-11 14:50:00,33.1,33.13,33.1,33.13,12600.0,27.6246,27.6497,27.6246,27.6497,12600.0
2005-08-11 15:00:00,33.13,33.13,33.12,33.13,6200.0,27.6497,27.6497,27.6413,27.6497,6200.0
2005-08-11 15:10:00,33.13,33.18,33.13,33.17,25600.0,27.6497,27.6914,27.6497,27.683,25600.0
2005-08-11 15:20:00,33.17,33.17,33.15,33.16,17800.0,27.683,27.683,27.6664,27.6747,17800.0
2005-08-11 15:30:00,33.16,33.2,33.16,33.19,10200.0,27.6747,27.7081,27.6747,27.6997,10200.0
2005-08-11 15:40:00,33.19,33.2,33.1,33.12,24600.0,27.6997,27.7081,27.6246,27.6413,24600.0
2005-08-11 15:50:00,33.12,33.13,33.12,33.13,25000.0,27.6413,27.6497,27.6413,27.6497,25000.0
2005-08-12 09:30:00,33.01,33.01,33.01,33.01,5600.0,27.5495,27.5495,27.5495,27.5495,5600.0
2005-08-12 09:40:00,33.02,33.18,33.02,33.18,13800.0,27.5579,27.6914,27.5579,27.6914,13800.0
2005-08-12 09:50:00,33.17,33.17,33.03,33.1,13000.0,27.683,27.683,27.5662,27.6246,13000.0
2005-08-12 10:00:00,33.1,33.13,33.05,33.05,5800.0,27.6246,27.6497,27.5829,27.5829,5800.0
2005-08-12 10:10:00,33.04,33.07,32.94,32.94,9000.0,27.5745,27.5996,27.4911,27.4911,9000.0
2005-08-12 10:20:00,32.93,32.98,32.93,32.98,2000.0,27.4827,27.5245,27.4827,27.5245,2000.0
2005-08-12 10:30:00,32.98,32.99,32.94,32.95,4000.0,27.5245,27.5328,27.4911,27.4994,4000.0
2005-08-12 10:40:00,32.97,33.0,32.96,33.0,5000.0,27.5161,27.5412,27.5078,27.5412,5000.0
2005-08-12 10:50:00,32.99,33.0,32.96,32.96,5000.0,27.5328,27.5412,27.5078,27.5078,5000.0
2005-08-12 11:00:00,32.96,32.96,32.95,32.95,3800.0,27.5078,27.5078,27.4994,27.4994,3800.0
2005-08-12 11:10:00,32.96,32.98,32.96,32.98,400.0,27.5078,27.5245,27.5078,27.5245,400.0
2005-08-12 11:20:00,32.98,32.99,32.96,32.99,7200.0,27.5245,27.5328,27.5078,27.5328,7200.0
2005-08-12 11:30:00,32.99,32.99,32.93,32.93,4200.0,27.5328,27.5328,27.4827,27.4827,4200.0
2005-08-12 11:40:00,32.96,32.99,32.94,32.97,4600.0,27.5078,27.5328,27.4911,27.5161,4600.0
2005-08-12 11:50:00,32.97,32.98,32.93,32.95,7200.0,27.5161,27.5245,27.4827,27.4994,7200.0
2005-08-12 12:00:00,32.94,32.94,32.9,32.92,3400.0,27.4911,27.4911,27.4577,27.4744,3400.0
2005-08-12 12:10:00,32.91,32.94,32.91,32.94,3000.0,27.4661,27.4911,27.4661,27.4911,3000.0
2005-08-12 12:20:00,32.91,32.95,32.91,32.95,6600.0,27.4661,27.4994,27.4661,27.4994,6600.0
2005-08-12 12:30:00,32.95,33.04,32.95,33.03,7600.0,27.4994,27.5745,27.4994,27.5662,7600.0
2005-08-12 12:40:00,33.03,33.06,33.02,33.06,2600.0,27.5662,27.5912,27.5579,27.5912,2600.0
2005-08-12 12:50:00,33.09,33.1,33.02,33.03,12800.0,27.6163,27.6246,27.5579,27.5662,12800.0
2005-08-12 13:00:00,33.03,33.06,33.03,33.05,7200.0,27.5662,27.5912,27.5662,27.5829,7200.0
2005-08-12 13:10:00,33.05,33.07,33.05,33.06,11800.0,27.5829,27.5996,27.5829,27.5912,11800.0
2005-08-12 13:20:00,33.06,33.12,33.04,33.12,8400.0,27.5912,27.6413,27.5745,27.6413,8400.0
2005-08-12 13:30:00,33.13,33.17,33.13,33.17,400.0,27.6497,27.683,27.6497,27.683,400.0
2005-08-12 13:40:00,33.18,33.18,33.05,33.1,3400.0,27.6914,27.6914,27.5829,27.6246,3400.0
2005-08-12 13:50:00,33.1,33.1,33.05,33.07,4400.0,27.6246,27.6246,27.5829,27.5996,4400.0
2005-08-12 14:00:00,33.1,33.12,33.08,33.1,10800.0,27.6246,27.6413,27.6079,27.6246,10800.0
2005-08-12 14:10:00,33.1,33.1,33.02,33.08,5600.0,27.6246,27.6246,27.5579,27.6079,5600.0
2005-08-12 14:20:00,33.08,33.12,33.08,33.11,4000.0,27.6079,27.6413,27.6079,27.633,4000.0
2005-08-12 14:30:00,33.11,33.11,33.09,33.09,5400.0,27.633,27.633,27.6163,27.6163,5400.0
2005-08-12 14:40:00,33.09,33.09,33.09,33.09,2800.0,27.6163,27.6163,27.6163,27.6163,2800.0
2005-08-12 14:50:00,33.09,33.09,33.08,33.08,4400.0,27.6163,27.6163,27.6079,27.6079,4400.0
2005-08-12 15:00:00,33.08,33.12,33.08,33.12,7400.0,27.6079,27.6413,27.6079,27.6413,7400.0
2005-08-12 15:10:00,33.12,33.12,33.08,33.08,3600.0,27.6413,27.6413,27.6079,27.6079,3600.0
2005-08-12 15:20:00,33.08,33.08,33.06,33.08,39800.0,27.6079,27.6079,27.5912,27.6079,39800.0
2005-08-12 15:30:00,33.08,33.15,33.08,33.15,21200.0,27.6079,27.6664,27.6079,27.6664,21200.0
2005-08-12 15:40:00,33.15,33.18,33.03,33.07,20400.0,27.6664,27.6914,27.5662,27.5996,20400.0
2005-08-12 15:50:00,33.07,33.15,33.04,33.08,7600.0,27.5996,27.6664,27.5745,27.6079,7600.0
2005-08-15 09:30:00,32.88,32.88,32.7,32.71,25000.0,27.441,27.441,27.2908,27.2991,25000.0
2005-08-15 09:40:00,32.64,32.73,32.64,32.71,6800.0,27.2407,27.3158,27.2407,27.2991,6800.0
2005-08-15 09:50:00,32.71,32.71,32.71,32.71,400.0,27.2991,27.2991,27.2991,27.2991,400.0
2005-08-15 10:00:00,32.68,32.7,32.65,32.66,6800.0,27.2741,27.2908,27.2491,27.2574,6800.0
2005-08-15 10:10:00,32.66,32.74,32.57,32.63,11000.0,27.2574,27.3242,27.1823,27.2324,11000.0
2005-08-15 10:20:00,32.63,32.72,32.63,32.72,6600.0,27.2324,27.3075,27.2324,27.3075,6600.0
2005-08-15 10:30:00,32.74,32.74,32.71,32.71,1800.0,27.3242,27.3242,27.2991,27.2991,1800.0
2005-08-15 10:40:00,32.7,32.7,32.69,32.7,1400.0,27.2908,27.2908,27.2824,27.2908,1400.0
2005-08-15 10:50:00,32.7,32.7,32.68,32.69,5200.0,27.2908,27.2908,27.2741,27.2824,5200.0
2005-08-15 11:00:00,32.7,32.71,32.7,32.7,7000.0,27.2908,27.2991,27.2908,27.2908,7000.0
2005-08-15 11:10:00,32.69,32.74,32.69,32.74,5800.0,27.2824,27.3242,27.2824,27.3242,5800.0
2005-08-15 11:20:00,32.72,32.72,32.71,32.71,1200.0,27.3075,27.3075,27.2991,27.2991,1200.0
2005-08-15 11:30:00,32.71,32.73,32.71,32.73,3600.0,27.2991,27.3158,27.2991,27.3158,3600.0
2005-08-15 11:40:00,32.71,32.74,32.71,32.74,1200.0,27.2991,27.3242,27.2991,27.3242,1200.0
2005-08-15 11:50:00,32.75,32.76,32.74,32.76,5400.0,27.3325,27.3409,27.3242,27.3409,5400.0
2005-08-15 12:00:00,32.76,32.76,32.73,32.75,13600.0,27.3409,27.3409,27.3158,27.3325,13600.0
2005-08-15 12:10:00,32.75,32.83,32.73,32.83,2600.0,27.3325,27.3993,27.3158,27.3993,2600.0
2005-08-15 12:20:00,32.8,32.8,32.77,32.8,2800.0,27.3742,27.3742,27.3492,27.3742,2800.0
2005-08-15 12:30:00,32.8,32.97,32.8,32.97,7000.0,27.3742,27.5161,27.3742,27.5161,7000.0
2005-08-15 12:40:00,32.94,32.97,32.93,32.94,2400.0,27.4911,27.5161,27.4827,27.4911,2400.0
2005-08-15 12:50:00,32.94,32.94,32.84,32.9,12000.0,27.4911,27.4911,27.4076,27.4577,12000.0
2005-08-15 13:00:00,32.9,32.95,32.9,32.92,1400.0,27.4577,27.4994,27.4577,27.4744,1400.0
2005-08-15 13:10:00,32.96,33.0,32.91,33.0,3400.0,27.5078,27.5412,27.4661,27.5412,3400.0
2005-08-15 13:20:00,32.99,33.03,32.99,32.99,15400.0,27.5328,27.5662,27.5328,27.5328,15400.0
2005-08-15 13:30:00,33.0,33.01,33.0,33.01,400.0,27.5412,27.5495,27.5412,27.5495,400.0
2005-08-15 13:40:00,33.02,33.06,32.99,33.06,7400.0,27.5579,27.5912,27.5328,27.5912,7400.0
2005-08-15 13:50:00,33.06,33.1,33.06,33.08,3000.0,27.5912,27.6246,27.5912,27.6079,3000.0
2005-08-15 14:00:00,33.08,33.09,33.07,33.07,9000.0,27.6079,27.6163,27.5996,27.5996,9000.0
2005-08-15 14:10:00,33.08,33.12,33.06,33.12,3400.0,27.6079,27.6413,27.5912,27.6413,3400.0
2005-08-15 14:20:00,33.1,33.14,33.1,33.14,6200.0,27.6246,27.658,27.6246,27.658,6200.0
2005-08-15 14:30:00,33.13,33.13,33.12,33.13,2800.0,27.6497,27.6497,27.6413,27.6497,2800.0
2005-08-15 14:40:00,33.18,33.18,33.13,33.15,5800.0,27.6914,27.6914,27.6497,27.6664,5800.0
2005-08-15 14:50:00,33.16,33.2,33.16,33.2,3000.0,27.6747,27.7081,27.6747,27.7081,3000.0
2005-08-15 15:00:00,33.2,33.22,33.2,33.2,4400.0,27.7081,27.7248,27.7081,27.7081,4400.0
2005-08-15 15:10:00,33.2,33.2,33.16,33.16,2000.0,27.7081,27.7081,27.6747,27.6747,2000.0
2005-08-15 15:20:00,33.17,33.17,33.15,33.17,6400.0,27.683,27.683,27.6664,27.683,6400.0
2005-08-15 15:30:00,33.17,33.19,33.17,33.19,10000.0,27.683,27.6997,27.683,27.6997,10000.0
2005-08-15 15:40:00,33.19,33.2,33.15,33.17,8400.0,27.6997,27.7081,27.6664,27.683,8400.0
2005-08-15 15:50:00,33.18,33.18,32.99,33.14,33800.0,27.6914,27.6914,27.5328,27.658,33800.0
2005-08-16 09:30:00,33.2,33.4,33.2,33.25,12200.0,27.7081,27.875,27.7081,27.7498,12200.0
2005-08-16 09:40:00,33.24,33.38,33.23,33.27,4200.0,27.7415,27.8583,27.7331,27.7665,4200.0
2005-08-16 09:50:00,33.24,33.24,33.19,33.19,3000.0,27.7415,27.7415,27.6997,27.6997,3000.0
2005-08-16 10:00:00,33.19,33.19,33.16,33.16,4200.0,27.6997,27.6997,27.6747,27.6747,4200.0
2005-08-16 10:10:00,33.15,33.15,33.1,33.1,4600.0,27.6664,27.6664,27.6246,27.6246,4600.0
2005-08-16 10:20:00,33.1,33.1,33.08,33.09,5200.0,27.6246,27.6246,27.6079,27.6163,5200.0
2005-08-16 10:30:00,33.09,33.09,33.08,33.08,2400.0,27.6163,27.6163,27.6079,27.6079,2400.0
2005-08-16 10:40:00,33.08,33.08,33.07,33.08,2200.0,27.6079,27.6079,27.5996,27.6079,2200.0
2005-08-16 10:50:00,33.06,33.08,33.04,33.08,4000.0,27.5912,27.6079,27.5745,27.6079,4000.0
2005-08-16 11:00:00,33.08,33.26,33.07,33.24,7200.0,27.6079,27.7582,27.5996,27.7415,7200.0
2005-08-16 11:10:00,33.23,33.3,33.23,33.27,4400.0,27.7331,27.7915,27.7331,27.7665,4400.0
2005-08-16 11:20:00,33.27,33.27,33.24,33.25,6400.0,27.7665,27.7665,27.7415,27.7498,6400.0
2005-08-16 11:30:00,33.21,33.29,33.2,33.27,8800.0,27.7164,27.7832,27.7081,27.7665,8800.0
2005-08-16 11:40:00,33.27,33.34,33.27,33.31,3000.0,27.7665,27.8249,27.7665,27.7999,3000.0
2005-08-16 11:50:00,33.31,33.34,33.29,33.29,4400.0,27.7999,27.8249,27.7832,27.7832,4400.0
2005-08-16 12:00:00,33.29,33.29,33.25,33.26,2600.0,27.7832,27.7832,27.7498,27.7582,2600.0
2005-08-16 12:10:00,33.26,33.26,33.22,33.23,2800.0,27.7582,27.7582,27.7248,27.7331,2800.0
2005-08-16 12:20:00,33.23,33.24,33.2,33.23,3000.0,27.7331,27.7415,27.7081,27.7331,3000.0
2005-08-16 12:30:00,33.22,33.25,33.22,33.25,5200.0,27.7248,27.7498,27.7248,27.7498,5200.0
2005-08-16 12:40:00,33.24,33.27,33.24,33.24,4200.0,27.7415,27.7665,27.7415,27.7415,4200.0
2005-08-16 12:50:00,33.24,33.27,33.24,33.24,2800.0,27.7415,27.7665,27.7415,27.7415,2800.0
2005-08-16 13:00:00,33.26,33.27,33.24,33.27,3800.0,27.7582,27.7665,27.7415,27.7665,3800.0
2005-08-16 13:10:00,33.26,33.26,33.23,33.24,4000.0,27.7582,27.7582,27.7331,27.7415,4000.0
2005-08-16 13:20:00,33.23,33.24,33.22,33.22,3000.0,27.7331,27.7415,27.7248,27.7248,3000.0
2005-08-16 13:30:00,33.22,33.22,33.18,33.18,2000.0,27.7248,27.7248,27.6914,27.6914,2000.0
2005-08-16 13:40:00,33.19,34.2,33.18,33.21,13600.0,27.6997,28.5427,27.6914,27.7164,13600.0
2005-08-16 13:50:00,33.21,33.33,33.21,33.32,6200.0,27.7164,27.8166,27.7164,27.8082,6200.0
2005-08-16 14:00:00,33.32,33.32,33.31,33.31,5600.0,27.8082,27.8082,27.7999,27.7999,5600.0
2005-08-16 14:10:00,33.31,33.33,33.29,33.29,6800.0,27.7999,27.8166,27.7832,27.7832,6800.0
2005-08-16 14:20:00,33.27,33.3,33.21,33.21,9400.0,27.7665,27.7915,27.7164,27.7164,9400.0
2005-08-16 14:30:00,33.21,33.24,33.19,33.24,8000.0,27.7164,27.7415,27.6997,27.7415,8000.0
2005-08-16 14:40:00,33.25,33.25,33.2,33.21,2600.0,27.7498,27.7498,27.7081,27.7164,2600.0
2005-08-16 14:50:00,33.21,33.26,33.21,33.26,4800.0,27.7164,27.7582,27.7164,27.7582,4800.0
2005-08-16 15:00:00,33.24,33.32,33.24,33.31,5000.0,27.7415,27.8082,27.7415,27.7999,5000.0
2005-08-16 15:10:00,33.33,33.33,33.24,33.26,6000.0,27.8166,27.8166,27.7415,27.7582,6000.0
2005-08-16 15:20:00,33.29,33.38,33.26,33.27,16200.0,27.7832,27.8583,27.7582,27.7665,16200.0
2005-08-16 15:30:00,33.28,33.28,33.23,33.26,11000.0,27.7748,27.7748,27.7331,27.7582,11000.0
2005-08-16 15:40:00,33.25,33.26,33.24,33.26,6200.0,27.7498,27.7582,27.7415,27.7582,6200.0
2005-08-16 15:50:00,33.26,33.29,33.25,33.27,11600.0,27.7582,27.7832,27.7498,27.7665,11600.0
2005-08-17 09:30:00,33.2,33.33,33.19,33.33,7600.0,27.7081,27.8166,27.6997,27.8166,7600.0
2005-08-17 09:40:00,33.31,33.31,33.23,33.31,4400.0,27.7999,27.7999,27.7331,27.7999,4400.0
2005-08-17 09:50:00,33.31,33.33,33.27,33.27,3400.0,27.7999,27.8166,27.7665,27.7665,3400.0
2005-08-17 10:00:00,33.29,33.29,33.27,33.27,3600.0,27.7832,27.7832,27.7665,27.7665,3600.0
2005-08-17 10:10:00,33.27,33.33,33.22,33.33,10000.0,27.7665,27.8166,27.7248,27.8166,10000.0
2005-08-17 10:20:00,33.34,33.34,33.33,33.33,800.0,27.8249,27.8249,27.8166,27.8166,800.0
2005-08-17 10:30:00,33.33,33.33,33.31,33.31,4400.0,27.8166,27.8166,27.7999,27.7999,4400.0
2005-08-17 10:40:00,33.3,33.32,33.3,33.32,2200.0,27.7915,27.8082,27.7915,27.8082,2200.0
2005-08-17 10:50:00,33.31,33.31,33.29,33.29,400.0,27.7999,27.7999,27.7832,27.7832,400.0
2005-08-17 11:00:00,33.29,33.3,33.29,33.29,3000.0,27.7832,27.7915,27.7832,27.7832,3000.0
2005-08-17 11:10:00,33.29,33.35,33.29,33.35,4000.0,27.7832,27.8333,27.7832,27.8333,4000.0
2005-08-17 11:20:00,33.35,33.45,33.35,33.4,5600.0,27.8333,27.9167,27.8333,27.875,5600.0
2005-08-17 11:30:00,33.43,33.47,33.43,33.46,6000.0,27.9,27.9334,27.9,27.9251,6000.0
2005-08-17 11:40:00,33.46,33.46,33.44,33.45,4200.0,27.9251,27.9251,27.9084,27.9167,4200.0
2005-08-17 11:50:00,33.48,33.49,33.48,33.49,2200.0,27.9418,27.9501,27.9418,27.9501,2200.0
2005-08-17 12:00:00,33.48,33.48,33.48,33.48,200.0,27.9418,27.9418,27.9418,27.9418,200.0
2005-08-17 12:10:00,33.49,33.49,33.48,33.49,4400.0,27.9501,27.9501,27.9418,27.9501,4400.0
2005-08-17 12:20:00,33.48,33.49,33.48,33.49,1600.0,27.9418,27.9501,27.9418,27.9501,1600.0
2005-08-17 12:30:00,33.48,33.49,33.42,33.43,6800.0,27.9418,27.9501,27.8917,27.9,6800.0
2005-08-17 12:40:00,33.42,33.43,33.42,33.42,2400.0,27.8917,27.9,27.8917,27.8917,2400.0
2005-08-17 12:50:00,33.43,33.55,33.43,33.55,13200.0,27.9,28.0002,27.9,28.0002,13200.0
2005-08-17 13:00:00,33.55,33.59,33.55,33.57,5000.0,28.0002,28.0336,28.0002,28.0169,5000.0
2005-08-17 13:10:00,33.57,33.6,33.57,33.6,8200.0,28.0169,28.0419,28.0169,28.0419,8200.0
2005-08-17 13:20:00,33.59,33.64,33.59,33.63,7400.0,28.0336,28.0753,28.0336,28.067,7400.0
2005-08-17 13:30:00,33.64,33.68,33.64,33.66,7400.0,28.0753,28.1087,28.0753,28.092,7400.0
2005-08-17 13:40:00,33.66,33.67,33.65,33.67,10200.0,28.092,28.1003,28.0836,28.1003,10200.0
2005-08-17 13:50:00,33.67,33.67,33.67,33.67,5600.0,28.1003,28.1003,28.1003,28.1003,5600.0
2005-08-17 14:00:00,33.67,33.67,33.6,33.6,11400.0,28.1003,28.1003,28.0419,28.0419,11400.0
2005-08-17 14:10:00,33.58,33.65,33.56,33.65,7200.0,28.0252,28.0836,28.0085,28.0836,7200.0
2005-08-17 14:20:00,33.63,33.63,33.56,33.56,7200.0,28.067,28.067,28.0085,28.0085,7200.0
2005-08-17 14:30:00,33.56,33.6,33.56,33.56,5400.0,28.0085,28.0419,28.0085,28.0085,5400.0
2005-08-17 14:40:00,33.56,33.56,33.56,33.56,3200.0,28.0085,28.0085,28.0085,28.0085,3200.0
2005-08-17 14:50:00,33.53,33.53,33.48,33.48,1800.0,27.9835,27.9835,27.9418,27.9418,1800.0
2005-08-17 15:00:00,33.44,33.44,33.44,33.44,7200.0,27.9084,27.9084,27.9084,27.9084,7200.0
2005-08-17 15:10:00,33.44,33.48,33.42,33.48,1800.0,27.9084,27.9418,27.8917,27.9418,1800.0
2005-08-17 15:20:00,33.48,33.55,33.48,33.54,9600.0,27.9418,28.0002,27.9418,27.9918,9600.0
2005-08-17 15:30:00,33.55,33.6,33.55,33.56,14800.0,28.0002,28.0419,28.0002,28.0085,14800.0
2005-08-17 15:40:00,33.55,33.57,33.55,33.56,10400.0,28.0002,28.0169,28.0002,28.0085,10400.0
2005-08-17 15:50:00,33.56,33.56,33.49,33.49,14000.0,28.0085,28.0085,27.9501,27.9501,14000.0
2005-08-18 09:30:00,33.43,33.45,33.43,33.45,5000.0,27.9,27.9167,27.9,27.9167,5000.0
2005-08-18 09:40:00,33.45,33.57,33.45,33.55,3800.0,27.9167,28.0169,27.9167,28.0002,3800.0
2005-08-18 09:50:00,33.52,33.52,33.52,33.52,1400.0,27.9751,27.9751,27.9751,27.9751,1400.0
2005-08-18 10:00:00,33.5,33.5,33.42,33.47,4400.0,27.9585,27.9585,27.8917,27.9334,4400.0
2005-08-18 10:10:00,33.44,33.44,33.3,33.33,3800.0,27.9084,27.9084,27.7915,27.8166,3800.0
2005-08-18 10:20:00,33.33,33.38,33.3,33.38,7600.0,27.8166,27.8583,27.7915,27.8583,7600.0
2005-08-18 10:30:00,33.4,33.41,33.4,33.41,2600.0,27.875,27.8833,27.875,27.8833,2600.0
2005-08-18 10:40:00,33.41,33.52,33.41,33.48,9600.0,27.8833,27.9751,27.8833,27.9418,9600.0
2005-08-18 10:50:00,33.48,33.49,33.47,33.47,1200.0,27.9418,27.9501,27.9334,27.9334,1200.0
2005-08-18 11:00:00,33.47,33.59,33.47,33.59,9800.0,27.9334,28.0336,27.9334,28.0336,9800.0
2005-08-18 11:10:00,33.58,33.59,33.52,33.52,5600.0,28.0252,28.0336,27.9751,27.9751,5600.0
2005-08-18 11:20:00,33.52,33.63,33.52,33.63,7200.0,27.9751,28.067,27.9751,28.067,7200.0
2005-08-18 11:30:00,33.63,33.64,33.63,33.63,4200.0,28.067,28.0753,28.067,28.067,4200.0
2005-08-18 11:40:00,33.63,33.63,33.62,33.62,2600.0,28.067,28.067,28.0586,28.0586,2600.0
2005-08-18 11:50:00,33.63,33.75,33.63,33.75,7600.0,28.067,28.1671,28.067,28.1671,7600.0
2005-08-18 12:00:00,33.73,33.79,33.73,33.78,16800.0,28.1504,28.2005,28.1504,28.1921,16800.0
2005-08-18 12:10:00,33.77,33.88,33.77,33.88,7600.0,28.1838,28.2756,28.1838,28.2756,7600.0
2005-08-18 12:20:00,33.88,33.95,33.88,33.92,25000.0,28.2756,28.334,28.2756,28.309,25000.0
2005-08-18 12:30:00,33.93,33.99,33.93,33.98,25000.0,28.3173,28.3674,28.3173,28.3591,25000.0
2005-08-18 12:40:00,33.98,33.98,33.95,33.95,6600.0,28.3591,28.3591,28.334,28.334,6600.0
2005-08-18 12:50:00,33.95,33.95,33.95,33.95,4000.0,28.334,28.334,28.334,28.334,4000.0
2005-08-18 13:00:00,33.95,34.08,33.95,34.07,24000.0,28.334,28.4425,28.334,28.4342,24000.0
2005-08-18 13:10:00,34.07,34.09,34.04,34.06,7600.0,28.4342,28.4509,28.4091,28.4258,7600.0
2005-08-18 13:20:00,34.11,34.35,34.11,34.21,40400.0,28.4675,28.6678,28.4675,28.551,40400.0
2005-08-18 13:30:00,34.21,34.23,34.19,34.19,8000.0,28.551,28.5677,28.5343,28.5343,8000.0
2005-08-18 13:40:00,34.19,34.21,34.19,34.2,22200.0,28.5343,28.551,28.5343,28.5427,22200.0
2005-08-18 13:50:00,34.2,34.2,34.1,34.18,5200.0,28.5427,28.5427,28.4592,28.526,5200.0
2005-08-18 14:00:00,34.14,34.17,34.05,34.05,8600.0,28.4926,28.5176,28.4175,28.4175,8600.0
2005-08-18 14:10:00,34.05,34.05,33.94,33.97,32400.0,28.4175,28.4175,28.3257,28.3507,32400.0
2005-08-18 14:20:00,33.97,34.04,33.97,33.99,11800.0,28.3507,28.4091,28.3507,28.3674,11800.0
2005-08-18 14:30:00,33.98,33.99,33.94,33.96,19400.0,28.3591,28.3674,28.3257,28.3424,19400.0
2005-08-18 14:40:00,33.95,33.98,33.95,33.96,10800.0,28.334,28.3591,28.334,28.3424,10800.0
2005-08-18 14:50:00,33.93,34.02,33.9,34.02,39200.0,28.3173,28.3924,28.2923,28.3924,39200.0
2005-08-18 15:00:00,34.02,34.04,34.02,34.03,19800.0,28.3924,28.4091,28.3924,28.4008,19800.0
2005-08-18 15:10:00,34.03,34.04,34.02,34.04,9200.0,28.4008,28.4091,28.3924,28.4091,9200.0
2005-08-18 15:20:00,34.04,34.12,34.03,34.1,20000.0,28.4091,28.4759,28.4008,28.4592,20000.0
2005-08-18 15:30:00,34.1,34.14,34.02,34.02,41800.0,28.4592,28.4926,28.3924,28.3924,41800.0
2005-08-18 15:40:00,34.02,34.05,34.01,34.01,28400.0,28.3924,28.4175,28.3841,28.3841,28400.0
2005-08-18 15:50:00,34.01,34.04,33.97,34.02,37800.0,28.3841,28.4091,28.3507,28.3924,37800.0
2005-08-19 09:30:00,34.05,34.05,33.94,33.94,8400.0,28.4175,28.4175,28.3257,28.3257,8400.0
2005-08-19 09:40:00,33.94,33.94,33.75,33.76,6800.0,28.3257,28.3257,28.1671,28.1754,6800.0
2005-08-19 09:50:00,33.75,33.76,33.7,33.71,9800.0,28.1671,28.1754,28.1254,28.1337,9800.0
2005-08-19 10:00:00,33.73,33.83,33.73,33.83,3400.0,28.1504,28.2339,28.1504,28.2339,3400.0
2005-08-19 10:10:00,33.84,33.87,33.84,33.86,6000.0,28.2422,28.2672,28.2422,28.2589,6000.0
2005-08-19 10:20:00,33.86,33.89,33.86,33.88,2600.0,28.2589,28.2839,28.2589,28.2756,2600.0
2005-08-19 10:30:00,33.85,33.87,33.85,33.87,2000.0,28.2506,28.2672,28.2506,28.2672,2000.0
2005-08-19 10:40:00,33.87,33.91,33.87,33.91,7200.0,28.2672,28.3006,28.2672,28.3006,7200.0
2005-08-19 10:50:00,33.92,33.99,33.92,33.99,4600.0,28.309,28.3674,28.309,28.3674,4600.0
2005-08-19 11:00:00,33.99,33.99,33.97,33.97,2200.0,28.3674,28.3674,28.3507,28.3507,2200.0
2005-08-19 11:10:00,33.97,34.03,33.97,34.01,11200.0,28.3507,28.4008,28.3507,28.3841,11200.0
2005-08-19 11:20:00,33.99,34.0,33.98,33.99,3800.0,28.3674,28.3757,28.3591,28.3674,3800.0
2005-08-19 11:30:00,33.99,34.02,33.95,34.02,7400.0,28.3674,28.3924,28.334,28.3924,7400.0
2005-08-19 11:40:00,34.02,34.04,34.0,34.04,4800.0,28.3924,28.4091,28.3757,28.4091,4800.0
2005-08-19 11:50:00,34.04,34.08,34.04,34.08,3800.0,28.4091,28.4425,28.4091,28.4425,3800.0
2005-08-19 12:00:00,34.07,34.08,34.02,34.02,5000.0,28.4342,28.4425,28.3924,28.3924,5000.0
2005-08-19 12:10:00,34.02,34.02,33.96,33.96,1600.0,28.3924,28.3924,28.3424,28.3424,1600.0
2005-08-19 12:20:00,33.95,33.95,33.87,33.88,5200.0,28.334,28.334,28.2672,28.2756,5200.0
2005-08-19 12:30:00,33.85,33.85,33.8,33.8,3400.0,28.2506,28.2506,28.2088,28.2088,3400.0
2005-08-19 12:40:00,33.8,33.8,33.8,33.8,800.0,28.2088,28.2088,28.2088,28.2088,800.0
2005-08-19 12:50:00,33.8,33.8,33.76,33.77,2400.0,28.2088,28.2088,28.1754,28.1838,2400.0
2005-08-19 13:00:00,33.77,33.77,33.74,33.74,7800.0,28.1838,28.1838,28.1588,28.1588,7800.0
2005-08-19 13:10:00,33.74,33.74,33.73,33.73,3000.0,28.1588,28.1588,28.1504,28.1504,3000.0
2005-08-19 13:20:00,33.7,33.75,33.7,33.75,3200.0,28.1254,28.1671,28.1254,28.1671,3200.0
2005-08-19 13:30:00,33.75,33.86,33.74,33.85,4200.0,28.1671,28.2589,28.1588,28.2506,4200.0
2005-08-19 13:40:00,33.79,33.84,33.63,33.75,14800.0,28.2005,28.2422,28.067,28.1671,14800.0
2005-08-19 13:50:00,33.8,33.85,33.77,33.85,4000.0,28.2088,28.2506,28.1838,28.2506,4000.0
2005-08-19 14:00:00,33.84,33.88,33.83,33.88,5200.0,28.2422,28.2756,28.2339,28.2756,5200.0
2005-08-19 14:10:00,33.85,33.85,33.85,33.85,1400.0,28.2506,28.2506,28.2506,28.2506,1400.0
2005-08-19 14:20:00,33.85,33.85,33.85,33.85,1400.0,28.2506,28.2506,28.2506,28.2506,1400.0
2005-08-19 14:30:00,33.85,33.85,33.83,33.83,2000.0,28.2506,28.2506,28.2339,28.2339,2000.0
2005-08-19 14:40:00,33.83,33.83,33.83,33.83,0.0,28.2339,28.2339,28.2339,28.2339,0.0
2005-08-19 14:50:00,33.82,33.82,33.81,33.81,1600.0,28.2255,28.2255,28.2172,28.2172,1600.0
2005-08-19 15:00:00,33.81,33.81,33.79,33.79,600.0,28.2172,28.2172,28.2005,28.2005,600.0
2005-08-19 15:10:00,33.76,33.76,33.72,33.73,3800.0,28.1754,28.1754,28.1421,28.1504,3800.0
2005-08-19 15:20:00,33.73,33.73,33.73,33.73,1000.0,28.1504,28.1504,28.1504,28.1504,1000.0
2005-08-19 15:30:00,33.73,33.98,33.73,33.89,11000.0,28.1504,28.3591,28.1504,28.2839,11000.0
2005-08-19 15:40:00,33.88,33.95,33.88,33.88,13000.0,28.2756,28.334,28.2756,28.2756,13000.0
2005-08-19 15:50:00,33.88,33.95,33.83,33.88,23400.0,28.2756,28.334,28.2339,28.2756,23400.0
2005-08-22 09:30:00,33.76,34.07,33.76,34.02,10200.0,28.1754,28.4342,28.1754,28.3924,10200.0
2005-08-22 09:40:00,34.02,34.12,34.01,34.06,4000.0,28.3924,28.4759,28.3841,28.4258,4000.0
2005-08-22 09:50:00,34.06,34.06,34.02,34.05,4800.0,28.4258,28.4258,28.3924,28.4175,4800.0
2005-08-22 10:00:00,34.06,34.12,34.06,34.12,7800.0,28.4258,28.4759,28.4258,28.4759,7800.0
2005-08-22 10:10:00,34.09,34.13,34.09,34.1,4200.0,28.4509,28.4842,28.4509,28.4592,4200.0
2005-08-22 10:20:00,34.12,34.12,34.12,34.12,3000.0,28.4759,28.4759,28.4759,28.4759,3000.0
2005-08-22 10:30:00,34.12,34.17,34.12,34.17,4800.0,28.4759,28.5176,28.4759,28.5176,4800.0
2005-08-22 10:40:00,34.17,34.33,34.15,34.33,12200.0,28.5176,28.6512,28.5009,28.6512,12200.0
2005-08-22 10:50:00,34.28,34.28,34.24,34.24,7600.0,28.6094,28.6094,28.576,28.576,7600.0
2005-08-22 11:00:00,34.24,34.27,34.22,34.27,16200.0,28.576,28.6011,28.5594,28.6011,16200.0
2005-08-22 11:10:00,34.27,34.27,34.25,34.25,4600.0,28.6011,28.6011,28.5844,28.5844,4600.0
2005-08-22 11:20:00,34.25,34.28,34.24,34.27,14400.0,28.5844,28.6094,28.576,28.6011,14400.0
2005-08-22 11:30:00,34.28,34.28,34.24,34.24,1400.0,28.6094,28.6094,28.576,28.576,1400.0
2005-08-22 11:40:00,34.22,34.22,34.22,34.22,1600.0,28.5594,28.5594,28.5594,28.5594,1600.0
2005-08-22 11:50:00,34.2,34.35,34.2,34.27,10400.0,28.5427,28.6678,28.5427,28.6011,10400.0
2005-08-22 12:00:00,34.27,34.27,34.21,34.25,1600.0,28.6011,28.6011,28.551,28.5844,1600.0
2005-08-22 12:10:00,34.26,34.26,34.2,34.23,30400.0,28.5927,28.5927,28.5427,28.5677,30400.0
2005-08-22 12:20:00,34.2,34.23,34.19,34.19,3000.0,28.5427,28.5677,28.5343,28.5343,3000.0
2005-08-22 12:30:00,34.18,34.18,34.15,34.15,3000.0,28.526,28.526,28.5009,28.5009,3000.0
2005-08-22 12:40:00,34.15,34.16,34.13,34.13,800.0,28.5009,28.5093,28.4842,28.4842,800.0
2005-08-22 12:50:00,34.13,34.15,34.13,34.15,12200.0,28.4842,28.5009,28.4842,28.5009,12200.0
2005-08-22 13:00:00,34.14,34.14,34.13,34.13,2800.0,28.4926,28.4926,28.4842,28.4842,2800.0
2005-08-22 13:10:00,34.13,34.14,34.13,34.13,10200.0,28.4842,28.4926,28.4842,28.4842,10200.0
2005-08-22 13:20:00,34.14,34.21,34.14,34.21,5600.0,28.4926,28.551,28.4926,28.551,5600.0
2005-08-22 13:30:00,34.13,34.16,34.13,34.14,8200.0,28.4842,28.5093,28.4842,28.4926,8200.0
2005-08-22 13:40:00,34.14,34.15,34.13,34.15,5400.0,28.4926,28.5009,28.4842,28.5009,5400.0
2005-08-22 13:50:00,34.15,34.15,34.15,34.15,3400.0,28.5009,28.5009,28.5009,28.5009,3400.0
2005-08-22 14:00:00,34.16,34.18,34.16,34.17,12000.0,28.5093,28.526,28.5093,28.5176,12000.0
2005-08-22 14:10:00,34.17,34.2,34.17,34.2,3000.0,28.5176,28.5427,28.5176,28.5427,3000.0
2005-08-22 14:20:00,34.2,34.27,34.2,34.26,7800.0,28.5427,28.6011,28.5427,28.5927,7800.0
2005-08-22 14:30:00,34.26,34.26,34.23,34.25,12200.0,28.5927,28.5927,28.5677,28.5844,12200.0
2005-08-22 14:40:00,34.25,34.27,34.23,34.23,7200.0,28.5844,28.6011,28.5677,28.5677,7200.0
2005-08-22 14:50:00,34.23,34.23,34.13,34.18,22000.0,28.5677,28.5677,28.4842,28.526,22000.0
2005-08-22 15:00:00,34.19,34.21,34.19,34.19,3600.0,28.5343,28.551,28.5343,28.5343,3600.0
2005-08-22 15:10:00,34.2,34.27,34.2,34.25,24000.0,28.5427,28.6011,28.5427,28.5844,24000.0
2005-08-22 15:20:00,34.26,34.34,34.2,34.2,18400.0,28.5927,28.6595,28.5427,28.5427,18400.0
2005-08-22 15:30:00,34.23,34.25,34.13,34.19,32600.0,28.5677,28.5844,28.4842,28.5343,32600.0
2005-08-22 15:40:00,34.18,34.21,34.17,34.17,20800.0,28.526,28.551,28.5176,28.5176,20800.0
2005-08-22 15:50:00,34.15,34.19,34.15,34.19,36400.0,28.5009,28.5343,28.5009,28.5343,36400.0
2005-08-23 09:30:00,35.75,36.25,35.75,36.25,3000.0,29.8363,30.2536,29.8363,30.2536,3000.0
2005-08-23 09:40:00,36.25,36.42,35.99,36.2,352400.0,30.2536,30.3954,30.0366,30.2118,352400.0
2005-08-23 09:50:00,36.2,36.38,36.13,36.35,182200.0,30.2118,30.362,30.1534,30.337,182200.0
2005-08-23 10:00:00,36.36,36.6,36.15,36.52,187600.0,30.3454,30.5457,30.1701,30.4789,187600.0
2005-08-23 10:10:00,36.52,36.73,36.48,36.69,128000.0,30.4789,30.6542,30.4455,30.6208,128000.0
2005-08-23 10:20:00,36.69,36.75,36.5,36.65,102200.0,30.6208,30.6708,30.4622,30.5874,102200.0
2005-08-23 10:30:00,36.65,36.79,36.62,36.7,116800.0,30.5874,30.7042,30.5623,30.6291,116800.0
2005-08-23 10:40:00,36.68,36.77,36.45,36.46,129000.0,30.6124,30.6875,30.4205,30.4288,129000.0
2005-08-23 10:50:00,36.45,36.5,36.2,36.22,97000.0,30.4205,30.4622,30.2118,30.2285,97000.0
2005-08-23 11:00:00,36.21,36.35,36.14,36.34,89400.0,30.2202,30.337,30.1617,30.3287,89400.0
2005-08-23 11:10:00,36.34,36.38,36.23,36.24,134000.0,30.3287,30.362,30.2369,30.2452,134000.0
2005-08-23 11:20:00,36.21,36.21,35.77,36.08,82000.0,30.2202,30.2202,29.853,30.1117,82000.0
2005-08-23 11:30:00,36.08,36.18,36.02,36.11,25000.0,30.1117,30.1951,30.0616,30.1367,25000.0
2005-08-23 11:40:00,36.1,36.4,36.1,36.25,52800.0,30.1284,30.3787,30.1284,30.2536,52800.0
2005-08-23 11:50:00,36.25,36.26,36.2,36.24,33200.0,30.2536,30.2619,30.2118,30.2452,33200.0
2005-08-23 12:00:00,36.24,36.35,36.23,36.3,81400.0,30.2452,30.337,30.2369,30.2953,81400.0
2005-08-23 12:10:00,36.28,36.45,36.23,36.45,64600.0,30.2786,30.4205,30.2369,30.4205,64600.0
2005-08-23 12:20:00,36.45,36.5,36.4,36.5,29000.0,30.4205,30.4622,30.3787,30.4622,29000.0
2005-08-23 12:30:00,36.5,36.57,36.45,36.54,40200.0,30.4622,30.5206,30.4205,30.4956,40200.0
2005-08-23 12:40:00,36.51,36.52,36.45,36.49,32600.0,30.4705,30.4789,30.4205,30.4539,32600.0
2005-08-23 12:50:00,36.49,36.49,36.43,36.46,16400.0,30.4539,30.4539,30.4038,30.4288,16400.0
2005-08-23 13:00:00,36.46,36.57,36.46,36.54,167400.0,30.4288,30.5206,30.4288,30.4956,167400.0
2005-08-23 13:10:00,36.54,36.63,36.49,36.58,59800.0,30.4956,30.5707,30.4539,30.529,59800.0
2005-08-23 13:20:00,36.58,36.63,36.51,36.6,33400.0,30.529,30.5707,30.4705,30.5457,33400.0
2005-08-23 13:30:00,36.6,36.63,36.57,36.6,37800.0,30.5457,30.5707,30.5206,30.5457,37800.0
2005-08-23 13:40:00,36.6,36.85,36.6,36.8,31400.0,30.5457,30.7543,30.5457,30.7126,31400.0
2005-08-23 13:50:00,36.81,36.89,36.75,36.81,57200.0,30.7209,30.7877,30.6708,30.7209,57200.0
2005-08-23 14:00:00,36.81,36.97,36.75,36.85,36000.0,30.7209,30.8544,30.6708,30.7543,36000.0
2005-08-23 14:10:00,36.88,36.94,36.84,36.94,19800.0,30.7793,30.8294,30.746,30.8294,19800.0
2005-08-23 14:20:00,36.94,37.12,36.94,37.12,104800.0,30.8294,30.9796,30.8294,30.9796,104800.0
2005-08-23 14:30:00,37.12,37.24,37.05,37.18,105200.0,30.9796,31.0798,30.9212,31.0297,105200.0
2005-08-23 14:40:00,37.17,37.49,37.17,37.4,117600.0,31.0214,31.2884,31.0214,31.2133,117600.0
2005-08-23 14:50:00,37.4,37.65,37.4,37.6,128200.0,31.2133,31.422,31.2133,31.3802,128200.0
2005-08-23 15:00:00,37.58,37.68,37.45,37.5,112400.0,31.3635,31.447,31.255,31.2968,112400.0
2005-08-23 15:10:00,37.55,37.58,37.48,37.57,214400.0,31.3385,31.3635,31.2801,31.3552,214400.0
2005-08-23 15:20:00,37.57,37.83,37.57,37.68,136800.0,31.3552,31.5722,31.3552,31.447,136800.0
2005-08-23 15:30:00,37.66,37.77,37.53,37.53,110400.0,31.4303,31.5221,31.3218,31.3218,110400.0
2005-08-23 15:40:00,37.54,37.6,37.41,37.55,191400.0,31.3302,31.3802,31.2217,31.3385,191400.0
2005-08-23 15:50:00,37.55,37.67,37.54,37.63,243600.0,31.3385,31.4387,31.3302,31.4053,243600.0
2005-08-24 09:30:00,37.25,37.33,37.0,37.04,86600.0,31.0881,31.1549,30.8795,30.9129,86600.0
2005-08-24 09:40:00,37.04,37.34,37.03,37.29,80200.0,30.9129,31.1632,30.9045,31.1215,80200.0
2005-08-24 09:50:00,37.3,37.4,37.2,37.3,91600.0,31.1299,31.2133,31.0464,31.1299,91600.0
2005-08-24 10:00:00,37.3,37.33,37.25,37.29,75800.0,31.1299,31.1549,31.0881,31.1215,75800.0
2005-08-24 10:10:00,37.28,37.28,37.22,37.24,45200.0,31.1132,31.1132,31.0631,31.0798,45200.0
2005-08-24 10:20:00,37.24,37.33,37.23,37.32,46800.0,31.0798,31.1549,31.0714,31.1466,46800.0
2005-08-24 10:30:00,37.3,37.54,37.27,37.51,64200.0,31.1299,31.3302,31.1048,31.3051,64200.0
2005-08-24 10:40:00,37.48,37.49,37.35,37.38,69400.0,31.2801,31.2884,31.1716,31.1966,69400.0
2005-08-24 10:50:00,37.37,37.38,37.25,37.25,88600.0,31.1883,31.1966,31.0881,31.0881,88600.0
2005-08-24 11:00:00,37.24,37.24,37.04,37.04,21600.0,31.0798,31.0798,30.9129,30.9129,21600.0
2005-08-24 11:10:00,37.01,37.08,36.9,37.02,56200.0,30.8878,30.9463,30.796,30.8962,56200.0
2005-08-24 11:20:00,36.99,37.08,36.99,37.02,20400.0,30.8711,30.9463,30.8711,30.8962,20400.0
2005-08-24 11:30:00,37.02,37.15,37.02,37.08,21200.0,30.8962,31.0047,30.8962,30.9463,21200.0
2005-08-24 11:40:00,37.07,37.24,37.06,37.23,25400.0,30.9379,31.0798,30.9296,31.0714,25400.0
2005-08-24 11:50:00,37.22,37.3,37.22,37.29,15200.0,31.0631,31.1299,31.0631,31.1215,15200.0
2005-08-24 12:00:00,37.29,37.46,37.28,37.46,25000.0,31.1215,31.2634,31.1132,31.2634,25000.0
2005-08-24 12:10:00,37.47,37.56,37.47,37.55,32400.0,31.2717,31.3469,31.2717,31.3385,32400.0
2005-08-24 12:20:00,37.55,37.6,37.55,37.58,22200.0,31.3385,31.3802,31.3385,31.3635,22200.0
2005-08-24 12:30:00,37.58,37.71,37.58,37.71,42200.0,31.3635,31.472,31.3635,31.472,42200.0
2005-08-24 12:40:00,37.7,37.71,37.57,37.6,22600.0,31.4637,31.472,31.3552,31.3802,22600.0
2005-08-24 12:50:00,37.6,37.71,37.6,37.61,30800.0,31.3802,31.472,31.3802,31.3886,30800.0
2005-08-24 13:00:00,37.61,37.61,37.46,37.49,58200.0,31.3886,31.3886,31.2634,31.2884,58200.0
2005-08-24 13:10:00,37.5,37.65,37.5,37.62,16400.0,31.2968,31.422,31.2968,31.3969,16400.0
2005-08-24 13:20:00,37.62,37.65,37.6,37.62,18600.0,31.3969,31.422,31.3802,31.3969,18600.0
2005-08-24 13:30:00,37.63,37.63,37.59,37.59,18200.0,31.4053,31.4053,31.3719,31.3719,18200.0
2005-08-24 13:40:00,37.55,37.67,37.54,37.64,22200.0,31.3385,31.4387,31.3302,31.4136,22200.0
2005-08-24 13:50:00,37.64,37.65,37.6,37.63,16400.0,31.4136,31.422,31.3802,31.4053,16400.0
2005-08-24 14:00:00,37.63,37.63,37.6,37.61,21400.0,31.4053,31.4053,31.3802,31.3886,21400.0
2005-08-24 14:10:00,37.61,37.61,37.55,37.55,10600.0,31.3886,31.3886,31.3385,31.3385,10600.0
2005-08-24 14:20:00,37.55,37.55,37.48,37.48,11400.0,31.3385,31.3385,31.2801,31.2801,11400.0
2005-08-24 14:30:00,37.48,37.53,37.48,37.48,13000.0,31.2801,31.3218,31.2801,31.2801,13000.0
2005-08-24 14:40:00,37.48,37.49,37.29,37.33,28600.0,31.2801,31.2884,31.1215,31.1549,28600.0
2005-08-24 14:50:00,37.31,37.33,37.28,37.29,14400.0,31.1382,31.1549,31.1132,31.1215,14400.0
2005-08-24 15:00:00,37.3,37.35,37.26,37.33,23000.0,31.1299,31.1716,31.0965,31.1549,23000.0
2005-08-24 15:10:00,37.38,37.38,37.26,37.29,23600.0,31.1966,31.1966,31.0965,31.1215,23600.0
2005-08-24 15:20:00,37.29,37.35,37.29,37.33,39400.0,31.1215,31.1716,31.1215,31.1549,39400.0
2005-08-24 15:30:00,37.33,37.56,37.32,37.39,45600.0,31.1549,31.3469,31.1466,31.205,45600.0
2005-08-24 15:40:00,37.39,37.39,37.34,37.35,49800.0,31.205,31.205,31.1632,31.1716,49800.0
2005-08-24 15:50:00,37.34,37.48,37.33,37.44,80200.0,31.1632,31.2801,31.1549,31.2467,80200.0
2005-08-25 09:30:00,36.93,37.09,36.92,37.05,29200.0,30.8211,30.9546,30.8127,30.9212,29200.0
2005-08-25 09:40:00,37.02,37.02,36.93,36.94,13600.0,30.8962,30.8962,30.8211,30.8294,13600.0
2005-08-25 09:50:00,36.93,36.97,36.45,36.69,59200.0,30.8211,30.8544,30.4205,30.6208,59200.0
2005-08-25 10:00:00,36.7,36.74,36.63,36.63,8800.0,30.6291,30.6625,30.5707,30.5707,8800.0
2005-08-25 10:10:00,36.63,36.63,36.52,36.59,26400.0,30.5707,30.5707,30.4789,30.5373,26400.0
2005-08-25 10:20:00,36.58,36.63,36.52,36.6,15400.0,30.529,30.5707,30.4789,30.5457,15400.0
2005-08-25 10:30:00,36.64,36.78,36.63,36.73,17800.0,30.579,30.6959,30.5707,30.6542,17800.0
2005-08-25 10:40:00,36.74,36.9,36.72,36.9,13200.0,30.6625,30.796,30.6458,30.796,13200.0
2005-08-25 10:50:00,36.91,36.95,36.63,36.63,18200.0,30.8044,30.8378,30.5707,30.5707,18200.0
2005-08-25 11:00:00,36.64,36.85,36.64,36.83,17200.0,30.579,30.7543,30.579,30.7376,17200.0
2005-08-25 11:10:00,36.84,36.84,36.74,36.8,18000.0,30.746,30.746,30.6625,30.7126,18000.0
2005-08-25 11:20:00,36.8,36.85,36.79,36.81,7600.0,30.7126,30.7543,30.7042,30.7209,7600.0
2005-08-25 11:30:00,36.77,36.77,36.68,36.68,5600.0,30.6875,30.6875,30.6124,30.6124,5600.0
2005-08-25 11:40:00,36.63,36.68,36.63,36.68,7800.0,30.5707,30.6124,30.5707,30.6124,7800.0
2005-08-25 11:50:00,36.72,36.76,36.72,36.74,7400.0,30.6458,30.6792,30.6458,30.6625,7400.0
2005-08-25 12:00:00,36.74,36.75,36.72,36.75,7600.0,30.6625,30.6708,30.6458,30.6708,7600.0
2005-08-25 12:10:00,36.75,36.75,36.73,36.74,2000.0,30.6708,30.6708,30.6542,30.6625,2000.0
2005-08-25 12:20:00,36.75,36.75,36.68,36.68,5200.0,30.6708,30.6708,30.6124,30.6124,5200.0
2005-08-25 12:30:00,36.68,36.68,36.58,36.59,7800.0,30.6124,30.6124,30.529,30.5373,7800.0
2005-08-25 12:40:00,36.59,36.59,36.55,36.56,6200.0,30.5373,30.5373,30.5039,30.5123,6200.0
2005-08-25 12:50:00,36.56,36.56,36.55,36.55,3000.0,30.5123,30.5123,30.5039,30.5039,3000.0
2005-08-25 13:00:00,36.52,36.56,36.52,36.56,7600.0,30.4789,30.5123,30.4789,30.5123,7600.0
2005-08-25 13:10:00,36.55,36.55,36.53,36.54,6800.0,30.5039,30.5039,30.4872,30.4956,6800.0
2005-08-25 13:20:00,36.53,36.54,36.52,36.52,4400.0,30.4872,30.4956,30.4789,30.4789,4400.0
2005-08-25 13:30:00,36.52,36.52,36.48,36.49,24400.0,30.4789,30.4789,30.4455,30.4539,24400.0
2005-08-25 13:40:00,36.49,36.5,36.45,36.5,12800.0,30.4539,30.4622,30.4205,30.4622,12800.0
2005-08-25 13:50:00,36.49,36.49,36.46,36.46,2600.0,30.4539,30.4539,30.4288,30.4288,2600.0
2005-08-25 14:00:00,36.46,36.46,36.45,36.45,4000.0,30.4288,30.4288,30.4205,30.4205,4000.0
2005-08-25 14:10:00,36.45,36.47,36.45,36.46,16600.0,30.4205,30.4372,30.4205,30.4288,16600.0
2005-08-25 14:20:00,36.46,36.5,36.46,36.49,14400.0,30.4288,30.4622,30.4288,30.4539,14400.0
2005-08-25 14:30:00,36.49,36.52,36.49,36.52,15000.0,30.4539,30.4789,30.4539,30.4789,15000.0
2005-08-25 14:40:00,36.52,36.52,36.4,36.49,13800.0,30.4789,30.4789,30.3787,30.4539,13800.0
2005-08-25 14:50:00,36.5,36.6,36.5,36.56,17000.0,30.4622,30.5457,30.4622,30.5123,17000.0
2005-08-25 15:00:00,36.58,36.67,36.58,36.59,8200.0,30.529,30.6041,30.529,30.5373,8200.0
2005-08-25 15:10:00,36.59,36.7,36.58,36.7,10400.0,30.5373,30.6291,30.529,30.6291,10400.0
2005-08-25 15:20:00,36.69,36.73,36.64,36.65,18000.0,30.6208,30.6542,30.579,30.5874,18000.0
2005-08-25 15:30:00,36.64,36.64,36.59,36.6,11800.0,30.579,30.579,30.5373,30.5457,11800.0
2005-08-25 15:40:00,36.6,36.74,36.6,36.72,22800.0,30.5457,30.6625,30.5457,30.6458,22800.0
2005-08-25 15:50:00,36.73,36.74,36.65,36.7,40600.0,30.6542,30.6625,30.5874,30.6291,40600.0
2005-08-26 09:30:00,36.43,36.43,36.42,36.42,7600.0,30.4038,30.4038,30.3954,30.3954,7600.0
2005-08-26 09:40:00,36.43,36.44,36.27,36.38,17200.0,30.4038,30.4121,30.2702,30.362,17200.0
2005-08-26 09:50:00,36.34,36.43,36.34,36.43,3400.0,30.3287,30.4038,30.3287,30.4038,3400.0
2005-08-26 10:00:00,36.38,36.38,36.35,36.35,9600.0,30.362,30.362,30.337,30.337,9600.0
2005-08-26 10:10:00,36.35,36.36,36.35,36.35,8000.0,30.337,30.3454,30.337,30.337,8000.0
2005-08-26 10:20:00,36.35,36.35,36.35,36.35,5000.0,30.337,30.337,30.337,30.337,5000.0
2005-08-26 10:30:00,36.35,36.38,36.34,36.35,6800.0,30.337,30.362,30.3287,30.337,6800.0
2005-08-26 10:40:00,36.35,36.37,36.35,36.35,4200.0,30.337,30.3537,30.337,30.337,4200.0
2005-08-26 10:50:00,36.35,36.37,36.34,36.34,2400.0,30.337,30.3537,30.3287,30.3287,2400.0
2005-08-26 11:00:00,36.34,36.41,36.34,36.37,25600.0,30.3287,30.3871,30.3287,30.3537,25600.0
2005-08-26 11:10:00,36.37,36.37,36.35,36.37,6800.0,30.3537,30.3537,30.337,30.3537,6800.0
2005-08-26 11:20:00,36.35,36.36,36.35,36.35,4600.0,30.337,30.3454,30.337,30.337,4600.0
2005-08-26 11:30:00,36.36,36.36,36.35,36.36,12600.0,30.3454,30.3454,30.337,30.3454,12600.0
2005-08-26 11:40:00,36.36,36.38,36.3,36.34,13200.0,30.3454,30.362,30.2953,30.3287,13200.0
2005-08-26 11:50:00,36.35,36.35,36.31,36.31,14000.0,30.337,30.337,30.3036,30.3036,14000.0
2005-08-26 12:00:00,36.31,36.33,36.28,36.28,13000.0,30.3036,30.3203,30.2786,30.2786,13000.0
2005-08-26 12:10:00,36.28,36.33,36.28,36.3,7400.0,30.2786,30.3203,30.2786,30.2953,7400.0
2005-08-26 12:20:00,36.3,36.35,36.3,36.34,10200.0,30.2953,30.337,30.2953,30.3287,10200.0
2005-08-26 12:30:00,36.34,36.34,36.33,36.34,4400.0,30.3287,30.3287,30.3203,30.3287,4400.0
2005-08-26 12:40:00,36.34,36.35,36.34,36.35,4800.0,30.3287,30.337,30.3287,30.337,4800.0
2005-08-26 12:50:00,36.35,36.36,36.35,36.35,8600.0,30.337,30.3454,30.337,30.337,8600.0
2005-08-26 13:00:00,36.35,36.35,36.34,36.34,7600.0,30.337,30.337,30.3287,30.3287,7600.0
2005-08-26 13:10:00,36.34,36.42,36.34,36.42,6000.0,30.3287,30.3954,30.3287,30.3954,6000.0
2005-08-26 13:20:00,36.44,36.45,36.39,36.4,2800.0,30.4121,30.4205,30.3704,30.3787,2800.0
2005-08-26 13:30:00,36.38,36.39,36.35,36.35,4200.0,30.362,30.3704,30.337,30.337,4200.0
2005-08-26 13:40:00,36.35,36.35,36.34,36.35,3600.0,30.337,30.337,30.3287,30.337,3600.0
2005-08-26 13:50:00,36.35,36.35,36.34,36.35,4800.0,30.337,30.337,30.3287,30.337,4800.0
2005-08-26 14:00:00,36.35,36.37,36.35,36.35,3000.0,30.337,30.3537,30.337,30.337,3000.0
2005-08-26 14:10:00,36.35,36.4,36.35,36.4,30600.0,30.337,30.3787,30.337,30.3787,30600.0
2005-08-26 14:20:00,36.44,36.5,36.44,36.48,10800.0,30.4121,30.4622,30.4121,30.4455,10800.0
2005-08-26 14:30:00,36.43,36.43,36.36,36.38,6000.0,30.4038,30.4038,30.3454,30.362,6000.0
2005-08-26 14:40:00,36.38,36.39,36.35,36.35,6200.0,30.362,30.3704,30.337,30.337,6200.0
2005-08-26 14:50:00,36.35,36.38,36.35,36.38,11400.0,30.337,30.362,30.337,30.362,11400.0
2005-08-26 15:00:00,36.38,36.38,36.35,36.38,13000.0,30.362,30.362,30.337,30.362,13000.0
2005-08-26 15:10:00,36.38,36.38,36.34,36.37,15400.0,30.362,30.362,30.3287,30.3537,15400.0
2005-08-26 15:20:00,36.37,36.38,36.36,36.36,5600.0,30.3537,30.362,30.3454,30.3454,5600.0
2005-08-26 15:30:00,36.35,36.37,36.35,36.35,16800.0,30.337,30.3537,30.337,30.337,16800.0
2005-08-26 15:40:00,36.35,36.35,36.3,36.3,25000.0,30.337,30.337,30.2953,30.2953,25000.0
2005-08-26 15:50:00,36.3,36.33,36.24,36.25,23400.0,30.2953,30.3203,30.2452,30.2536,23400.0
2005-08-29 09:30:00,35.68,35.7,35.43,35.6,40600.0,29.7778,29.7945,29.5692,29.7111,40600.0
2005-08-29 09:40:00,35.63,35.66,35.61,35.66,16800.0,29.7361,29.7611,29.7194,29.7611,16800.0
2005-08-29 09:50:00,35.77,35.77,35.66,35.68,26600.0,29.853,29.853,29.7611,29.7778,26600.0
2005-08-29 10:00:00,35.69,35.81,35.69,35.77,17600.0,29.7862,29.8863,29.7862,29.853,17600.0
2005-08-29 10:10:00,35.78,35.88,35.71,35.79,33800.0,29.8613,29.9448,29.8029,29.8696,33800.0
2005-08-29 10:20:00,35.79,35.85,35.79,35.85,4600.0,29.8696,29.9197,29.8696,29.9197,4600.0
2005-08-29 10:30:00,35.85,35.88,35.81,35.88,12200.0,29.9197,29.9448,29.8863,29.9448,12200.0
2005-08-29 10:40:00,35.88,35.93,35.88,35.93,4400.0,29.9448,29.9865,29.9448,29.9865,4400.0
2005-08-29 10:50:00,35.93,35.93,35.89,35.9,5400.0,29.9865,29.9865,29.9531,29.9614,5400.0
2005-08-29 11:00:00,35.9,35.91,35.9,35.91,5800.0,29.9614,29.9698,29.9614,29.9698,5800.0
2005-08-29 11:10:00,35.91,35.91,35.85,35.9,9400.0,29.9698,29.9698,29.9197,29.9614,9400.0
2005-08-29 11:20:00,35.9,35.9,35.84,35.85,18400.0,29.9614,29.9614,29.9114,29.9197,18400.0
2005-08-29 11:30:00,35.85,35.89,35.85,35.87,10800.0,29.9197,29.9531,29.9197,29.9364,10800.0
2005-08-29 11:40:00,35.88,35.91,35.88,35.88,14400.0,29.9448,29.9698,29.9448,29.9448,14400.0
2005-08-29 11:50:00,35.88,35.95,35.88,35.93,6800.0,29.9448,30.0032,29.9448,29.9865,6800.0
2005-08-29 12:00:00,35.93,35.99,35.93,35.96,15800.0,29.9865,30.0366,29.9865,30.0115,15800.0
2005-08-29 12:10:00,35.96,35.98,35.85,35.85,14800.0,30.0115,30.0282,29.9197,29.9197,14800.0
2005-08-29 12:20:00,35.85,35.87,35.77,35.83,16000.0,29.9197,29.9364,29.853,29.903,16000.0
2005-08-29 12:30:00,35.82,35.84,35.75,35.82,8600.0,29.8947,29.9114,29.8363,29.8947,8600.0
2005-08-29 12:40:00,35.82,35.82,35.77,35.79,6600.0,29.8947,29.8947,29.853,29.8696,6600.0
2005-08-29 12:50:00,35.77,35.8,35.77,35.77,11000.0,29.853,29.878,29.853,29.853,11000.0
2005-08-29 13:00:00,35.77,35.88,35.77,35.88,7600.0,29.853,29.9448,29.853,29.9448,7600.0
2005-08-29 13:10:00,35.88,35.91,35.84,35.85,10000.0,29.9448,29.9698,29.9114,29.9197,10000.0
2005-08-29 13:20:00,35.85,35.85,35.72,35.74,117400.0,29.9197,29.9197,29.8112,29.8279,117400.0
2005-08-29 13:30:00,35.74,35.74,35.72,35.73,26400.0,29.8279,29.8279,29.8112,29.8196,26400.0
2005-08-29 13:40:00,35.73,35.73,35.7,35.71,16800.0,29.8196,29.8196,29.7945,29.8029,16800.0
2005-08-29 13:50:00,35.71,35.72,35.68,35.71,8600.0,29.8029,29.8112,29.7778,29.8029,8600.0
2005-08-29 14:00:00,35.7,35.72,35.7,35.7,12800.0,29.7945,29.8112,29.7945,29.7945,12800.0
2005-08-29 14:10:00,35.71,35.73,35.69,35.7,19200.0,29.8029,29.8196,29.7862,29.7945,19200.0
2005-08-29 14:20:00,35.7,35.7,35.59,35.6,19200.0,29.7945,29.7945,29.7027,29.7111,19200.0
2005-08-29 14:30:00,35.6,35.63,35.6,35.62,25600.0,29.7111,29.7361,29.7111,29.7278,25600.0
2005-08-29 14:40:00,35.62,35.62,35.59,35.62,27000.0,29.7278,29.7278,29.7027,29.7278,27000.0
2005-08-29 14:50:00,35.62,35.73,35.59,35.6,15000.0,29.7278,29.8196,29.7027,29.7111,15000.0
2005-08-29 15:00:00,35.59,35.64,35.47,35.64,34000.0,29.7027,29.7445,29.6026,29.7445,34000.0
2005-08-29 15:10:00,35.68,35.68,35.59,35.62,14400.0,29.7778,29.7778,29.7027,29.7278,14400.0
2005-08-29 15:20:00,35.61,35.62,35.59,35.59,25200.0,29.7194,29.7278,29.7027,29.7027,25200.0
2005-08-29 15:30:00,35.6,35.63,35.6,35.63,42200.0,29.7111,29.7361,29.7111,29.7361,42200.0
2005-08-29 15:40:00,35.62,35.69,35.62,35.68,44000.0,29.7278,29.7862,29.7278,29.7778,44000.0
2005-08-29 15:50:00,35.68,35.88,35.68,35.74,58000.0,29.7778,29.9448,29.7778,29.8279,58000.0
2005-08-30 09:30:00,35.65,35.65,35.65,35.65,8000.0,29.7528,29.7528,29.7528,29.7528,8000.0
2005-08-30 09:40:00,35.63,35.77,35.62,35.62,17000.0,29.7361,29.853,29.7278,29.7278,17000.0
2005-08-30 09:50:00,35.59,35.74,35.59,35.63,9600.0,29.7027,29.8279,29.7027,29.7361,9600.0
2005-08-30 10:00:00,35.59,35.83,35.59,35.69,6800.0,29.7027,29.903,29.7027,29.7862,6800.0
2005-08-30 10:10:00,35.69,35.69,35.52,35.52,23400.0,29.7862,29.7862,29.6443,29.6443,23400.0
2005-08-30 10:20:00,35.53,35.58,35.53,35.54,4000.0,29.6527,29.6944,29.6527,29.661,4000.0
2005-08-30 10:30:00,35.54,35.58,35.54,35.56,20600.0,29.661,29.6944,29.661,29.6777,20600.0
2005-08-30 10:40:00,35.56,35.56,35.45,35.52,11400.0,29.6777,29.6777,29.5859,29.6443,11400.0
2005-08-30 10:50:00,35.58,35.59,35.51,35.54,7200.0,29.6944,29.7027,29.636,29.661,7200.0
2005-08-30 11:00:00,35.55,35.6,35.53,35.58,15200.0,29.6693,29.7111,29.6527,29.6944,15200.0
2005-08-30 11:10:00,35.58,35.58,35.51,35.55,14200.0,29.6944,29.6944,29.636,29.6693,14200.0
2005-08-30 11:20:00,35.53,35.61,35.53,35.61,4400.0,29.6527,29.7194,29.6527,29.7194,4400.0
2005-08-30 11:30:00,35.6,35.65,35.6,35.65,9600.0,29.7111,29.7528,29.7111,29.7528,9600.0
2005-08-30 11:40:00,35.7,35.74,35.7,35.71,9000.0,29.7945,29.8279,29.7945,29.8029,9000.0
2005-08-30 11:50:00,35.71,35.71,35.68,35.68,1600.0,29.8029,29.8029,29.7778,29.7778,1600.0
2005-08-30 12:00:00,35.65,35.67,35.65,35.66,2200.0,29.7528,29.7695,29.7528,29.7611,2200.0
2005-08-30 12:10:00,35.67,35.88,35.67,35.88,13600.0,29.7695,29.9448,29.7695,29.9448,13600.0
2005-08-30 12:20:00,35.85,35.86,35.81,35.84,17800.0,29.9197,29.9281,29.8863,29.9114,17800.0
2005-08-30 12:30:00,35.84,35.84,35.83,35.83,2200.0,29.9114,29.9114,29.903,29.903,2200.0
2005-08-30 12:40:00,35.84,35.9,35.8,35.8,27000.0,29.9114,29.9614,29.878,29.878,27000.0
2005-08-30 12:50:00,35.77,35.77,35.75,35.77,1200.0,29.853,29.853,29.8363,29.853,1200.0
2005-08-30 13:00:00,35.76,35.77,35.76,35.76,4000.0,29.8446,29.853,29.8446,29.8446,4000.0
2005-08-30 13:10:00,35.73,35.73,35.67,35.7,6600.0,29.8196,29.8196,29.7695,29.7945,6600.0
2005-08-30 13:20:00,35.74,35.87,35.74,35.87,5600.0,29.8279,29.9364,29.8279,29.9364,5600.0
2005-08-30 13:30:00,35.87,35.87,35.8,35.8,7800.0,29.9364,29.9364,29.878,29.878,7800.0
2005-08-30 13:40:00,35.8,35.86,35.79,35.8,11400.0,29.878,29.9281,29.8696,29.878,11400.0
2005-08-30 13:50:00,35.84,35.84,35.81,35.83,7400.0,29.9114,29.9114,29.8863,29.903,7400.0
2005-08-30 14:00:00,35.82,35.82,35.74,35.75,12600.0,29.8947,29.8947,29.8279,29.8363,12600.0
2005-08-30 14:10:00,35.75,35.83,35.75,35.83,9000.0,29.8363,29.903,29.8363,29.903,9000.0
2005-08-30 14:20:00,35.83,35.83,35.72,35.72,6800.0,29.903,29.903,29.8112,29.8112,6800.0
2005-08-30 14:30:00,35.72,35.74,35.67,35.74,13600.0,29.8112,29.8279,29.7695,29.8279,13600.0
2005-08-30 14:40:00,35.74,35.74,35.63,35.63,9600.0,29.8279,29.8279,29.7361,29.7361,9600.0
2005-08-30 14:50:00,35.63,35.63,35.6,35.61,30200.0,29.7361,29.7361,29.7111,29.7194,30200.0
2005-08-30 15:00:00,35.6,35.6,35.49,35.49,13400.0,29.7111,29.7111,29.6193,29.6193,13400.0
2005-08-30 15:10:00,35.49,35.59,35.49,35.56,36600.0,29.6193,29.7027,29.6193,29.6777,36600.0
2005-08-30 15:20:00,35.55,35.66,35.55,35.66,10400.0,29.6693,29.7611,29.6693,29.7611,10400.0
2005-08-30 15:30:00,35.67,35.87,35.67,35.79,19400.0,29.7695,29.9364,29.7695,29.8696,19400.0
2005-08-30 15:40:00,35.79,35.84,35.77,35.83,15600.0,29.8696,29.9114,29.853,29.903,15600.0
2005-08-30 15:50:00,35.83,35.83,35.75,35.79,37600.0,29.903,29.903,29.8363,29.8696,37600.0
2005-08-31 09:30:00,35.73,35.82,35.69,35.82,8400.0,29.8196,29.8947,29.7862,29.8947,8400.0
2005-08-31 09:40:00,35.83,35.83,35.72,35.79,4800.0,29.903,29.903,29.8112,29.8696,4800.0
2005-08-31 09:50:00,35.75,35.77,35.55,35.55,8800.0,29.8363,29.853,29.6693,29.6693,8800.0
2005-08-31 10:00:00,35.56,35.56,35.36,35.45,18000.0,29.6777,29.6777,29.5108,29.5859,18000.0
2005-08-31 10:10:00,35.5,35.65,35.5,35.53,3800.0,29.6276,29.7528,29.6276,29.6527,3800.0
2005-08-31 10:20:00,35.6,35.63,35.59,35.63,7800.0,29.7111,29.7361,29.7027,29.7361,7800.0
2005-08-31 10:30:00,35.63,35.64,35.62,35.64,3400.0,29.7361,29.7445,29.7278,29.7445,3400.0
2005-08-31 10:40:00,35.65,35.73,35.63,35.63,6400.0,29.7528,29.8196,29.7361,29.7361,6400.0
2005-08-31 10:50:00,35.63,35.69,35.59,35.6,7800.0,29.7361,29.7862,29.7027,29.7111,7800.0
2005-08-31 11:00:00,35.65,35.74,35.63,35.66,15400.0,29.7528,29.8279,29.7361,29.7611,15400.0
2005-08-31 11:10:00,35.67,35.67,35.65,35.67,3600.0,29.7695,29.7695,29.7528,29.7695,3600.0
2005-08-31 11:20:00,35.67,35.8,35.67,35.8,5600.0,29.7695,29.878,29.7695,29.878,5600.0
2005-08-31 11:30:00,35.8,36.05,35.8,35.99,39000.0,29.878,30.0866,29.878,30.0366,39000.0
2005-08-31 11:40:00,35.99,35.99,35.98,35.99,1800.0,30.0366,30.0366,30.0282,30.0366,1800.0
2005-08-31 11:50:00,35.99,36.01,35.99,36.01,1600.0,30.0366,30.0533,30.0366,30.0533,1600.0
2005-08-31 12:00:00,36.01,36.01,35.7,35.88,43800.0,30.0533,30.0533,29.7945,29.9448,43800.0
2005-08-31 12:10:00,35.88,35.88,35.85,35.88,3600.0,29.9448,29.9448,29.9197,29.9448,3600.0
2005-08-31 12:20:00,35.86,35.9,35.86,35.9,9600.0,29.9281,29.9614,29.9281,29.9614,9600.0
2005-08-31 12:30:00,35.9,35.9,35.85,35.85,3200.0,29.9614,29.9614,29.9197,29.9197,3200.0
2005-08-31 12:40:00,35.86,35.86,35.85,35.85,2600.0,29.9281,29.9281,29.9197,29.9197,2600.0
2005-08-31 12:50:00,35.83,35.83,35.74,35.74,2200.0,29.903,29.903,29.8279,29.8279,2200.0
2005-08-31 13:00:00,35.74,35.79,35.74,35.79,2200.0,29.8279,29.8696,29.8279,29.8696,2200.0
2005-08-31 13:10:00,35.79,35.88,35.79,35.87,20200.0,29.8696,29.9448,29.8696,29.9364,20200.0
2005-08-31 13:20:00,35.87,35.88,35.86,35.86,3600.0,29.9364,29.9448,29.9281,29.9281,3600.0
2005-08-31 13:30:00,35.83,35.87,35.83,35.85,6800.0,29.903,29.9364,29.903,29.9197,6800.0
2005-08-31 13:40:00,35.85,35.85,35.82,35.82,6000.0,29.9197,29.9197,29.8947,29.8947,6000.0
2005-08-31 13:50:00,35.85,35.92,35.85,35.92,14800.0,29.9197,29.9781,29.9197,29.9781,14800.0
2005-08-31 14:00:00,35.92,35.92,35.92,35.92,1400.0,29.9781,29.9781,29.9781,29.9781,1400.0
2005-08-31 14:10:00,35.86,35.88,35.85,35.88,8400.0,29.9281,29.9448,29.9197,29.9448,8400.0
2005-08-31 14:20:00,35.88,35.89,35.88,35.89,2400.0,29.9448,29.9531,29.9448,29.9531,2400.0
2005-08-31 14:30:00,35.91,35.91,35.89,35.91,6400.0,29.9698,29.9698,29.9531,29.9698,6400.0
2005-08-31 14:40:00,35.9,35.92,35.9,35.91,6400.0,29.9614,29.9781,29.9614,29.9698,6400.0
2005-08-31 14:50:00,35.89,35.94,35.88,35.91,7200.0,29.9531,29.9948,29.9448,29.9698,7200.0
2005-08-31 15:00:00,35.91,35.91,35.88,35.9,11200.0,29.9698,29.9698,29.9448,29.9614,11200.0
2005-08-31 15:10:00,35.9,35.9,35.87,35.88,29000.0,29.9614,29.9614,29.9364,29.9448,29000.0
2005-08-31 15:20:00,35.89,35.91,35.89,35.91,22000.0,29.9531,29.9698,29.9531,29.9698,22000.0
2005-08-31 15:30:00,35.91,36.04,35.9,36.01,34400.0,29.9698,30.0783,29.9614,30.0533,34400.0
2005-08-31 15:40:00,35.99,36.09,35.99,36.09,24000.0,30.0366,30.12,30.0366,30.12,24000.0
2005-08-31 15:50:00,36.09,36.17,36.08,36.17,26800.0,30.12,30.1868,30.1117,30.1868,26800.0
2005-09-01 09:30:00,35.99,36.0,35.93,36.0,13800.0,30.0366,30.0449,29.9865,30.0449,13800.0
2005-09-01 09:40:00,35.97,35.98,35.96,35.96,19800.0,30.0199,30.0282,30.0115,30.0115,19800.0
2005-09-01 09:50:00,35.97,36.08,35.97,36.08,16200.0,30.0199,30.1117,30.0199,30.1117,16200.0
2005-09-01 10:00:00,36.05,36.06,35.96,36.02,30400.0,30.0866,30.095,30.0115,30.0616,30400.0
2005-09-01 10:10:00,36.06,36.08,36.05,36.07,10200.0,30.095,30.1117,30.0866,30.1033,10200.0
2005-09-01 10:20:00,36.06,36.1,36.02,36.1,7600.0,30.095,30.1284,30.0616,30.1284,7600.0
2005-09-01 10:30:00,36.14,36.14,36.05,36.1,9600.0,30.1617,30.1617,30.0866,30.1284,9600.0
2005-09-01 10:40:00,36.1,36.13,36.04,36.04,14200.0,30.1284,30.1534,30.0783,30.0783,14200.0
2005-09-01 10:50:00,36.04,36.14,36.04,36.09,29000.0,30.0783,30.1617,30.0783,30.12,29000.0
2005-09-01 11:00:00,36.09,36.27,36.07,36.26,21200.0,30.12,30.2702,30.1033,30.2619,21200.0
2005-09-01 11:10:00,36.25,36.33,36.2,36.3,29600.0,30.2536,30.3203,30.2118,30.2953,29600.0
2005-09-01 11:20:00,36.25,36.27,36.15,36.2,35800.0,30.2536,30.2702,30.1701,30.2118,35800.0
2005-09-01 11:30:00,36.2,36.2,36.2,36.2,6800.0,30.2118,30.2118,30.2118,30.2118,6800.0
2005-09-01 11:40:00,36.2,36.25,36.1,36.25,21800.0,30.2118,30.2536,30.1284,30.2536,21800.0
2005-09-01 11:50:00,36.22,36.22,36.16,36.16,3000.0,30.2285,30.2285,30.1784,30.1784,3000.0
2005-09-01 12:00:00,36.13,36.13,36.05,36.1,6400.0,30.1534,30.1534,30.0866,30.1284,6400.0
2005-09-01 12:10:00,36.1,36.1,36.07,36.08,3400.0,30.1284,30.1284,30.1033,30.1117,3400.0
2005-09-01 12:20:00,36.08,36.1,36.05,36.07,5400.0,30.1117,30.1284,30.0866,30.1033,5400.0
2005-09-01 12:30:00,36.07,36.23,36.07,36.23,4200.0,30.1033,30.2369,30.1033,30.2369,4200.0
2005-09-01 12:40:00,36.21,36.21,36.16,36.16,4000.0,30.2202,30.2202,30.1784,30.1784,4000.0
2005-09-01 12:50:00,36.15,36.16,36.13,36.13,2600.0,30.1701,30.1784,30.1534,30.1534,2600.0
2005-09-01 13:00:00,36.1,36.13,36.1,36.13,2800.0,30.1284,30.1534,30.1284,30.1534,2800.0
2005-09-01 13:10:00,36.13,36.14,36.13,36.13,3200.0,30.1534,30.1617,30.1534,30.1534,3200.0
2005-09-01 13:20:00,36.14,36.16,36.11,36.12,4800.0,30.1617,30.1784,30.1367,30.1451,4800.0
2005-09-01 13:30:00,36.1,36.15,36.1,36.11,8400.0,30.1284,30.1701,30.1284,30.1367,8400.0
2005-09-01 13:40:00,36.12,36.15,36.11,36.15,3200.0,30.1451,30.1701,30.1367,30.1701,3200.0
2005-09-01 13:50:00,36.15,36.16,36.13,36.13,4200.0,30.1701,30.1784,30.1534,30.1534,4200.0
2005-09-01 14:00:00,36.13,36.13,36.13,36.13,1200.0,30.1534,30.1534,30.1534,30.1534,1200.0
2005-09-01 14:10:00,36.13,36.13,36.06,36.1,9800.0,30.1534,30.1534,30.095,30.1284,9800.0
2005-09-01 14:20:00,36.1,36.1,36.1,36.1,6000.0,30.1284,30.1284,30.1284,30.1284,6000.0
2005-09-01 14:30:00,36.1,36.12,36.1,36.12,6800.0,30.1284,30.1451,30.1284,30.1451,6800.0
2005-09-01 14:40:00,36.13,36.13,36.1,36.1,7600.0,30.1534,30.1534,30.1284,30.1284,7600.0
2005-09-01 14:50:00,36.1,36.13,36.08,36.08,17000.0,30.1284,30.1534,30.1117,30.1117,17000.0
2005-09-01 15:00:00,36.08,36.12,36.08,36.1,13000.0,30.1117,30.1451,30.1117,30.1284,13000.0
2005-09-01 15:10:00,36.08,36.13,36.04,36.12,20200.0,30.1117,30.1534,30.0783,30.1451,20200.0
2005-09-01 15:20:00,36.1,36.1,36.0,36.02,25600.0,30.1284,30.1284,30.0449,30.0616,25600.0
2005-09-01 15:30:00,36.02,36.07,35.98,36.07,18200.0,30.0616,30.1033,30.0282,30.1033,18200.0
2005-09-01 15:40:00,36.07,36.08,36.01,36.02,25800.0,30.1033,30.1117,30.0533,30.0616,25800.0
2005-09-01 15:50:00,36.02,36.13,36.02,36.08,30400.0,30.0616,30.1534,30.0616,30.1117,30400.0
2005-09-02 09:30:00,36.1,36.12,36.1,36.1,3000.0,30.1284,30.1451,30.1284,30.1284,3000.0
2005-09-02 09:40:00,36.09,36.09,36.0,36.0,6200.0,30.12,30.12,30.0449,30.0449,6200.0
2005-09-02 09:50:00,35.96,35.96,35.82,35.88,4600.0,30.0115,30.0115,29.8947,29.9448,4600.0
2005-09-02 10:00:00,35.88,35.95,35.88,35.95,4600.0,29.9448,30.0032,29.9448,30.0032,4600.0
2005-09-02 10:10:00,35.95,36.02,35.95,36.02,13400.0,30.0032,30.0616,30.0032,30.0616,13400.0
2005-09-02 10:20:00,36.02,36.02,36.0,36.01,16800.0,30.0616,30.0616,30.0449,30.0533,16800.0
2005-09-02 10:30:00,36.01,36.01,35.97,35.97,1400.0,30.0533,30.0533,30.0199,30.0199,1400.0
2005-09-02 10:40:00,35.97,35.97,35.91,35.93,3000.0,30.0199,30.0199,29.9698,29.9865,3000.0
2005-09-02 10:50:00,35.94,36.01,35.94,35.99,2400.0,29.9948,30.0533,29.9948,30.0366,2400.0
2005-09-02 11:00:00,35.99,36.0,35.99,36.0,11200.0,30.0366,30.0449,30.0366,30.0449,11200.0
2005-09-02 11:10:00,36.01,36.01,35.99,35.99,7400.0,30.0533,30.0533,30.0366,30.0366,7400.0
2005-09-02 11:20:00,35.99,35.99,35.99,35.99,1400.0,30.0366,30.0366,30.0366,30.0366,1400.0
2005-09-02 11:30:00,35.99,36.01,35.99,36.01,5800.0,30.0366,30.0533,30.0366,30.0533,5800.0
2005-09-02 11:40:00,35.97,35.99,35.97,35.99,1000.0,30.0199,30.0366,30.0199,30.0366,1000.0
2005-09-02 11:50:00,35.99,35.99,35.98,35.98,1000.0,30.0366,30.0366,30.0282,30.0282,1000.0
2005-09-02 12:00:00,35.98,35.99,35.98,35.99,3400.0,30.0282,30.0366,30.0282,30.0366,3400.0
2005-09-02 12:10:00,35.99,35.99,35.99,35.99,2800.0,30.0366,30.0366,30.0366,30.0366,2800.0
2005-09-02 12:20:00,35.99,35.99,35.99,35.99,800.0,30.0366,30.0366,30.0366,30.0366,800.0
2005-09-02 12:30:00,35.99,35.99,35.98,35.98,400.0,30.0366,30.0366,30.0282,30.0282,400.0
2005-09-02 12:40:00,35.98,35.98,35.95,35.97,4800.0,30.0282,30.0282,30.0032,30.0199,4800.0
2005-09-02 12:50:00,35.94,35.95,35.94,35.95,600.0,29.9948,30.0032,29.9948,30.0032,600.0
2005-09-02 13:00:00,35.94,35.95,35.92,35.92,800.0,29.9948,30.0032,29.9781,29.9781,800.0
2005-09-02 13:10:00,35.92,35.95,35.92,35.95,3200.0,29.9781,30.0032,29.9781,30.0032,3200.0
2005-09-02 13:20:00,35.94,35.98,35.94,35.98,3200.0,29.9948,30.0282,29.9948,30.0282,3200.0
2005-09-02 13:30:00,35.98,35.99,35.98,35.99,800.0,30.0282,30.0366,30.0282,30.0366,800.0
2005-09-02 13:40:00,35.99,35.99,35.97,35.97,1400.0,30.0366,30.0366,30.0199,30.0199,1400.0
2005-09-02 13:50:00,35.98,35.98,35.98,35.98,1200.0,30.0282,30.0282,30.0282,30.0282,1200.0
2005-09-02 14:00:00,35.98,35.98,35.98,35.98,1000.0,30.0282,30.0282,30.0282,30.0282,1000.0
2005-09-02 14:10:00,35.98,35.98,35.93,35.93,1400.0,30.0282,30.0282,29.9865,29.9865,1400.0
2005-09-02 14:20:00,35.93,35.94,35.93,35.94,2000.0,29.9865,29.9948,29.9865,29.9948,2000.0
2005-09-02 14:30:00,35.96,35.96,35.94,35.94,1000.0,30.0115,30.0115,29.9948,29.9948,1000.0
2005-09-02 14:40:00,35.93,35.98,35.92,35.97,23600.0,29.9865,30.0282,29.9781,30.0199,23600.0
2005-09-02 14:50:00,35.98,35.98,35.97,35.97,4400.0,30.0282,30.0282,30.0199,30.0199,4400.0
2005-09-02 15:00:00,35.97,36.0,35.97,36.0,7400.0,30.0199,30.0449,30.0199,30.0449,7400.0
2005-09-02 15:10:00,35.99,36.0,35.98,36.0,5800.0,30.0366,30.0449,30.0282,30.0449,5800.0
2005-09-02 15:20:00,35.99,36.0,35.98,35.99,7000.0,30.0366,30.0449,30.0282,30.0366,7000.0
2005-09-02 15:30:00,35.99,35.99,35.95,35.96,7200.0,30.0366,30.0366,30.0032,30.0115,7200.0
2005-09-02 15:40:00,35.96,35.96,35.8,35.8,8400.0,30.0115,30.0115,29.878,29.878,8400.0
2005-09-02 15:50:00,35.8,35.9,35.8,35.88,14000.0,29.878,29.9614,29.878,29.9448,14000.0
2005-09-06 09:30:00,35.83,35.98,35.76,35.93,16200.0,29.903,30.0282,29.8446,29.9865,16200.0
2005-09-06 09:40:00,35.93,35.99,35.88,35.95,7200.0,29.9865,30.0366,29.9448,30.0032,7200.0
2005-09-06 09:50:00,35.95,35.99,35.95,35.96,8400.0,30.0032,30.0366,30.0032,30.0115,8400.0
2005-09-06 10:00:00,35.98,36.16,35.98,36.16,13400.0,30.0282,30.1784,30.0282,30.1784,13400.0
2005-09-06 10:10:00,36.16,36.17,35.96,36.05,6000.0,30.1784,30.1868,30.0115,30.0866,6000.0
2005-09-06 10:20:00,36.14,36.2,36.1,36.2,2400.0,30.1617,30.2118,30.1284,30.2118,2400.0
2005-09-06 10:30:00,36.21,36.32,36.21,36.23,4400.0,30.2202,30.312,30.2202,30.2369,4400.0
2005-09-06 10:40:00,36.22,36.32,36.18,36.22,1400.0,30.2285,30.312,30.1951,30.2285,1400.0
2005-09-06 10:50:00,36.24,36.27,36.23,36.27,2400.0,30.2452,30.2702,30.2369,30.2702,2400.0
2005-09-06 11:00:00,36.29,36.48,36.29,36.47,5200.0,30.2869,30.4455,30.2869,30.4372,5200.0
2005-09-06 11:10:00,36.51,36.52,36.43,36.52,5800.0,30.4705,30.4789,30.4038,30.4789,5800.0
2005-09-06 11:20:00,36.52,36.74,36.52,36.68,15000.0,30.4789,30.6625,30.4789,30.6124,15000.0
2005-09-06 11:30:00,36.67,36.67,36.64,36.67,9600.0,30.6041,30.6041,30.579,30.6041,9600.0
2005-09-06 11:40:00,36.66,36.68,36.61,36.61,3800.0,30.5957,30.6124,30.554,30.554,3800.0
2005-09-06 11:50:00,36.62,36.7,36.62,36.67,5400.0,30.5623,30.6291,30.5623,30.6041,5400.0
2005-09-06 12:00:00,36.67,36.67,36.62,36.62,7600.0,30.6041,30.6041,30.5623,30.5623,7600.0
2005-09-06 12:10:00,36.62,36.63,36.6,36.63,4400.0,30.5623,30.5707,30.5457,30.5707,4400.0
2005-09-06 12:20:00,36.6,36.67,36.6,36.62,5000.0,30.5457,30.6041,30.5457,30.5623,5000.0
2005-09-06 12:30:00,36.62,36.62,36.58,36.58,6600.0,30.5623,30.5623,30.529,30.529,6600.0
2005-09-06 12:40:00,36.56,36.56,36.51,36.51,1800.0,30.5123,30.5123,30.4705,30.4705,1800.0
2005-09-06 12:50:00,36.51,36.56,36.49,36.51,5400.0,30.4705,30.5123,30.4539,30.4705,5400.0
2005-09-06 13:00:00,36.56,36.59,36.56,36.58,3000.0,30.5123,30.5373,30.5123,30.529,3000.0
2005-09-06 13:10:00,36.58,36.58,36.55,36.55,3200.0,30.529,30.529,30.5039,30.5039,3200.0
2005-09-06 13:20:00,36.55,36.56,36.49,36.49,3400.0,30.5039,30.5123,30.4539,30.4539,3400.0
2005-09-06 13:30:00,36.49,36.5,36.48,36.5,2200.0,30.4539,30.4622,30.4455,30.4622,2200.0
2005-09-06 13:40:00,36.5,36.56,36.5,36.55,2800.0,30.4622,30.5123,30.4622,30.5039,2800.0
2005-09-06 13:50:00,36.55,36.55,36.53,36.53,3000.0,30.5039,30.5039,30.4872,30.4872,3000.0
2005-09-06 14:00:00,36.54,36.72,36.54,36.68,6400.0,30.4956,30.6458,30.4956,30.6124,6400.0
2005-09-06 14:10:00,36.65,36.65,36.6,36.61,3400.0,30.5874,30.5874,30.5457,30.554,3400.0
2005-09-06 14:20:00,36.61,36.62,36.6,36.6,5800.0,30.554,30.5623,30.5457,30.5457,5800.0
2005-09-06 14:30:00,36.6,36.61,36.56,36.58,9200.0,30.5457,30.554,30.5123,30.529,9200.0
2005-09-06 14:40:00,36.57,36.59,36.54,36.56,12000.0,30.5206,30.5373,30.4956,30.5123,12000.0
2005-09-06 14:50:00,36.56,36.59,36.55,36.59,4600.0,30.5123,30.5373,30.5039,30.5373,4600.0
2005-09-06 15:00:00,36.59,36.6,36.52,36.54,16400.0,30.5373,30.5457,30.4789,30.4956,16400.0
2005-09-06 15:10:00,36.54,36.62,36.52,36.62,5600.0,30.4956,30.5623,30.4789,30.5623,5600.0
2005-09-06 15:20:00,36.62,36.65,36.54,36.56,12800.0,30.5623,30.5874,30.4956,30.5123,12800.0
2005-09-06 15:30:00,36.56,36.73,36.56,36.72,9400.0,30.5123,30.6542,30.5123,30.6458,9400.0
2005-09-06 15:40:00,36.72,36.73,36.7,36.72,18000.0,30.6458,30.6542,30.6291,30.6458,18000.0
2005-09-06 15:50:00,36.7,36.75,36.69,36.73,31200.0,30.6291,30.6708,30.6208,30.6542,31200.0
2005-09-07 09:30:00,36.35,36.58,36.33,36.51,11800.0,30.337,30.529,30.3203,30.4705,11800.0
2005-09-07 09:40:00,36.51,36.54,36.5,36.51,22000.0,30.4705,30.4956,30.4622,30.4705,22000.0
2005-09-07 09:50:00,36.55,36.6,36.55,36.59,6400.0,30.5039,30.5457,30.5039,30.5373,6400.0
2005-09-07 10:00:00,36.57,36.57,36.52,36.52,9200.0,30.5206,30.5206,30.4789,30.4789,9200.0
2005-09-07 10:10:00,36.52,36.55,36.52,36.53,4400.0,30.4789,30.5039,30.4789,30.4872,4400.0
2005-09-07 10:20:00,36.53,36.58,36.53,36.57,6800.0,30.4872,30.529,30.4872,30.5206,6800.0
2005-09-07 10:30:00,36.57,36.6,36.55,36.59,17800.0,30.5206,30.5457,30.5039,30.5373,17800.0
2005-09-07 10:40:00,36.59,36.63,36.59,36.62,9600.0,30.5373,30.5707,30.5373,30.5623,9600.0
2005-09-07 10:50:00,36.62,36.63,36.6,36.6,11800.0,30.5623,30.5707,30.5457,30.5457,11800.0
2005-09-07 11:00:00,36.6,36.71,36.6,36.71,11000.0,30.5457,30.6375,30.5457,30.6375,11000.0
2005-09-07 11:10:00,36.69,36.69,36.64,36.65,3400.0,30.6208,30.6208,30.579,30.5874,3400.0
2005-09-07 11:20:00,36.66,36.69,36.66,36.69,3400.0,30.5957,30.6208,30.5957,30.6208,3400.0
2005-09-07 11:30:00,36.69,36.7,36.66,36.68,3600.0,30.6208,30.6291,30.5957,30.6124,3600.0
2005-09-07 11:40:00,36.68,36.8,36.68,36.69,13600.0,30.6124,30.7126,30.6124,30.6208,13600.0
2005-09-07 11:50:00,36.69,36.71,36.69,36.71,2400.0,30.6208,30.6375,30.6208,30.6375,2400.0
2005-09-07 12:00:00,36.73,36.88,36.73,36.87,17200.0,30.6542,30.7793,30.6542,30.771,17200.0
2005-09-07 12:10:00,36.91,36.91,36.85,36.85,5400.0,30.8044,30.8044,30.7543,30.7543,5400.0
2005-09-07 12:20:00,36.83,36.84,36.8,36.8,3000.0,30.7376,30.746,30.7126,30.7126,3000.0
2005-09-07 12:30:00,36.81,36.83,36.81,36.83,4000.0,30.7209,30.7376,30.7209,30.7376,4000.0
2005-09-07 12:40:00,36.83,36.83,36.79,36.79,8200.0,30.7376,30.7376,30.7042,30.7042,8200.0
2005-09-07 12:50:00,36.79,36.85,36.77,36.82,10800.0,30.7042,30.7543,30.6875,30.7293,10800.0
2005-09-07 13:00:00,36.84,36.87,36.82,36.84,13000.0,30.746,30.771,30.7293,30.746,13000.0
2005-09-07 13:10:00,36.87,36.87,36.83,36.86,5600.0,30.771,30.771,30.7376,30.7626,5600.0
2005-09-07 13:20:00,36.86,36.87,36.83,36.83,6600.0,30.7626,30.771,30.7376,30.7376,6600.0
2005-09-07 13:30:00,36.83,36.83,36.73,36.76,10800.0,30.7376,30.7376,30.6542,30.6792,10800.0
2005-09-07 13:40:00,36.81,36.83,36.77,36.81,5000.0,30.7209,30.7376,30.6875,30.7209,5000.0
2005-09-07 13:50:00,36.81,36.81,36.79,36.8,6400.0,30.7209,30.7209,30.7042,30.7126,6400.0
2005-09-07 14:00:00,36.78,36.79,36.78,36.78,3600.0,30.6959,30.7042,30.6959,30.6959,3600.0
2005-09-07 14:10:00,36.78,36.78,36.76,36.76,9000.0,30.6959,30.6959,30.6792,30.6792,9000.0
2005-09-07 14:20:00,36.74,36.74,36.69,36.72,11600.0,30.6625,30.6625,30.6208,30.6458,11600.0
2005-09-07 14:30:00,36.7,36.7,36.68,36.68,4200.0,30.6291,30.6291,30.6124,30.6124,4200.0
2005-09-07 14:40:00,36.67,36.74,36.67,36.74,13000.0,30.6041,30.6625,30.6041,30.6625,13000.0
2005-09-07 14:50:00,36.74,36.75,36.7,36.7,12000.0,30.6625,30.6708,30.6291,30.6291,12000.0
2005-09-07 15:00:00,36.72,36.74,36.7,36.74,22200.0,30.6458,30.6625,30.6291,30.6625,22200.0
2005-09-07 15:10:00,36.74,36.75,36.72,36.73,18400.0,30.6625,30.6708,30.6458,30.6542,18400.0
2005-09-07 15:20:00,36.72,36.74,36.72,36.73,24800.0,30.6458,30.6625,30.6458,30.6542,24800.0
2005-09-07 15:30:00,36.73,36.73,36.71,36.72,12400.0,30.6542,30.6542,30.6375,30.6458,12400.0
2005-09-07 15:40:00,36.72,36.74,36.72,36.74,16200.0,30.6458,30.6625,30.6458,30.6625,16200.0
2005-09-07 15:50:00,36.74,36.79,36.73,36.73,32200.0,30.6625,30.7042,30.6542,30.6542,32200.0
2005-09-08 09:30:00,36.45,36.62,36.45,36.59,29000.0,30.4205,30.5623,30.4205,30.5373,29000.0
2005-09-08 09:40:00,36.6,36.6,36.52,36.58,12600.0,30.5457,30.5457,30.4789,30.529,12600.0
2005-09-08 09:50:00,36.62,36.62,36.55,36.55,8200.0,30.5623,30.5623,30.5039,30.5039,8200.0
2005-09-08 10:00:00,36.59,36.6,36.55,36.58,15600.0,30.5373,30.5457,30.5039,30.529,15600.0
2005-09-08 10:10:00,36.58,36.6,36.58,36.59,7000.0,30.529,30.5457,30.529,30.5373,7000.0
2005-09-08 10:20:00,36.59,36.6,36.56,36.56,12000.0,30.5373,30.5457,30.5123,30.5123,12000.0
2005-09-08 10:30:00,36.56,36.6,36.56,36.59,12600.0,30.5123,30.5457,30.5123,30.5373,12600.0
2005-09-08 10:40:00,36.58,36.59,36.5,36.55,17800.0,30.529,30.5373,30.4622,30.5039,17800.0
2005-09-08 10:50:00,36.53,36.54,36.52,36.54,12200.0,30.4872,30.4956,30.4789,30.4956,12200.0
2005-09-08 11:00:00,36.54,36.58,36.54,36.58,8400.0,30.4956,30.529,30.4956,30.529,8400.0
2005-09-08 11:10:00,36.58,36.6,36.54,36.57,10200.0,30.529,30.5457,30.4956,30.5206,10200.0
2005-09-08 11:20:00,36.56,36.57,36.56,36.57,5200.0,30.5123,30.5206,30.5123,30.5206,5200.0
2005-09-08 11:30:00,36.57,36.57,36.48,36.51,16800.0,30.5206,30.5206,30.4455,30.4705,16800.0
2005-09-08 11:40:00,36.51,36.55,36.5,36.52,32400.0,30.4705,30.5039,30.4622,30.4789,32400.0
2005-09-08 11:50:00,36.52,36.55,36.5,36.55,19000.0,30.4789,30.5039,30.4622,30.5039,19000.0
2005-09-08 12:00:00,36.55,36.55,36.54,36.55,6200.0,30.5039,30.5039,30.4956,30.5039,6200.0
2005-09-08 12:10:00,36.55,36.63,36.54,36.6,53200.0,30.5039,30.5707,30.4956,30.5457,53200.0
2005-09-08 12:20:00,36.6,36.6,36.6,36.6,2600.0,30.5457,30.5457,30.5457,30.5457,2600.0
2005-09-08 12:30:00,36.6,36.64,36.52,36.64,31600.0,30.5457,30.579,30.4789,30.579,31600.0
2005-09-08 12:40:00,36.6,36.68,36.6,36.66,4400.0,30.5457,30.6124,30.5457,30.5957,4400.0
2005-09-08 12:50:00,36.67,36.7,36.67,36.7,3600.0,30.6041,30.6291,30.6041,30.6291,3600.0
2005-09-08 13:00:00,36.7,36.73,36.7,36.73,3800.0,30.6291,30.6542,30.6291,30.6542,3800.0
2005-09-08 13:10:00,36.73,36.73,36.63,36.68,23800.0,30.6542,30.6542,30.5707,30.6124,23800.0
2005-09-08 13:20:00,36.66,36.67,36.65,36.67,2600.0,30.5957,30.6041,30.5874,30.6041,2600.0
2005-09-08 13:30:00,36.66,36.67,36.66,36.66,2400.0,30.5957,30.6041,30.5957,30.5957,2400.0
2005-09-08 13:40:00,36.67,36.68,36.67,36.68,4000.0,30.6041,30.6124,30.6041,30.6124,4000.0
2005-09-08 13:50:00,36.68,36.69,36.67,36.69,5600.0,30.6124,30.6208,30.6041,30.6208,5600.0
2005-09-08 14:00:00,36.69,36.69,36.67,36.68,6200.0,30.6208,30.6208,30.6041,30.6124,6200.0
2005-09-08 14:10:00,36.68,36.68,36.6,36.62,6800.0,30.6124,30.6124,30.5457,30.5623,6800.0
2005-09-08 14:20:00,36.62,36.66,36.62,36.66,4400.0,30.5623,30.5957,30.5623,30.5957,4400.0
2005-09-08 14:30:00,36.67,36.67,36.63,36.63,7000.0,30.6041,30.6041,30.5707,30.5707,7000.0
2005-09-08 14:40:00,36.62,36.63,36.6,36.63,7000.0,30.5623,30.5707,30.5457,30.5707,7000.0
2005-09-08 14:50:00,36.63,36.68,36.62,36.67,7200.0,30.5707,30.6124,30.5623,30.6041,7200.0
2005-09-08 15:00:00,36.67,36.72,36.66,36.66,7400.0,30.6041,30.6458,30.5957,30.5957,7400.0
2005-09-08 15:10:00,36.66,36.72,36.55,36.63,34400.0,30.5957,30.6458,30.5039,30.5707,34400.0
2005-09-08 15:20:00,36.61,36.65,36.61,36.65,7800.0,30.554,30.5874,30.554,30.5874,7800.0
2005-09-08 15:30:00,36.67,36.72,36.66,36.66,8200.0,30.6041,30.6458,30.5957,30.5957,8200.0
2005-09-08 15:40:00,36.67,36.72,36.67,36.72,7000.0,30.6041,30.6458,30.6041,30.6458,7000.0
2005-09-08 15:50:00,36.72,36.77,36.7,36.73,22600.0,30.6458,30.6875,30.6291,30.6542,22600.0
2005-09-09 09:30:00,36.7,36.77,36.7,36.75,21600.0,30.6291,30.6875,30.6291,30.6708,21600.0
2005-09-09 09:40:00,36.74,36.74,36.65,36.73,11800.0,30.6625,30.6625,30.5874,30.6542,11800.0
2005-09-09 09:50:00,36.77,36.79,36.77,36.79,2200.0,30.6875,30.7042,30.6875,30.7042,2200.0
2005-09-09 10:00:00,36.79,36.81,36.77,36.8,4200.0,30.7042,30.7209,30.6875,30.7126,4200.0
2005-09-09 10:10:00,36.81,36.83,36.8,36.83,5600.0,30.7209,30.7376,30.7126,30.7376,5600.0
2005-09-09 10:20:00,36.83,36.83,36.8,36.81,5400.0,30.7376,30.7376,30.7126,30.7209,5400.0
2005-09-09 10:30:00,36.82,36.83,36.81,36.82,7400.0,30.7293,30.7376,30.7209,30.7293,7400.0
2005-09-09 10:40:00,36.82,36.83,36.82,36.83,3800.0,30.7293,30.7376,30.7293,30.7376,3800.0
2005-09-09 10:50:00,36.83,36.84,36.82,36.82,5800.0,30.7376,30.746,30.7293,30.7293,5800.0
2005-09-09 11:00:00,36.82,36.83,36.81,36.83,7200.0,30.7293,30.7376,30.7209,30.7376,7200.0
2005-09-09 11:10:00,36.83,36.86,36.83,36.85,6800.0,30.7376,30.7626,30.7376,30.7543,6800.0
2005-09-09 11:20:00,36.85,37.05,36.85,37.05,15800.0,30.7543,30.9212,30.7543,30.9212,15800.0
2005-09-09 11:30:00,37.04,37.07,36.99,37.04,9400.0,30.9129,30.9379,30.8711,30.9129,9400.0
2005-09-09 11:40:00,37.04,37.05,37.03,37.05,4800.0,30.9129,30.9212,30.9045,30.9212,4800.0
2005-09-09 11:50:00,37.04,37.05,37.01,37.01,9400.0,30.9129,30.9212,30.8878,30.8878,9400.0
2005-09-09 12:00:00,37.0,37.04,36.97,37.03,9400.0,30.8795,30.9129,30.8544,30.9045,9400.0
2005-09-09 12:10:00,37.03,37.04,37.02,37.02,2600.0,30.9045,30.9129,30.8962,30.8962,2600.0
2005-09-09 12:20:00,37.02,37.04,37.02,37.04,3800.0,30.8962,30.9129,30.8962,30.9129,3800.0
2005-09-09 12:30:00,37.04,37.04,36.98,36.99,7000.0,30.9129,30.9129,30.8628,30.8711,7000.0
2005-09-09 12:40:00,36.99,37.0,36.99,36.99,3400.0,30.8711,30.8795,30.8711,30.8711,3400.0
2005-09-09 12:50:00,36.99,37.0,36.99,36.99,3600.0,30.8711,30.8795,30.8711,30.8711,3600.0
2005-09-09 13:00:00,36.99,37.0,36.99,37.0,5000.0,30.8711,30.8795,30.8711,30.8795,5000.0
2005-09-09 13:10:00,37.0,37.04,37.0,37.04,4800.0,30.8795,30.9129,30.8795,30.9129,4800.0
2005-09-09 13:20:00,37.04,37.04,36.99,37.01,3800.0,30.9129,30.9129,30.8711,30.8878,3800.0
2005-09-09 13:30:00,37.01,37.02,36.99,37.02,2800.0,30.8878,30.8962,30.8711,30.8962,2800.0
2005-09-09 13:40:00,37.02,37.02,37.02,37.02,8800.0,30.8962,30.8962,30.8962,30.8962,8800.0
2005-09-09 13:50:00,37.0,37.0,36.98,36.99,6800.0,30.8795,30.8795,30.8628,30.8711,6800.0
2005-09-09 14:00:00,36.99,36.99,36.96,36.96,3600.0,30.8711,30.8711,30.8461,30.8461,3600.0
2005-09-09 14:10:00,36.96,37.0,36.96,37.0,7000.0,30.8461,30.8795,30.8461,30.8795,7000.0
2005-09-09 14:20:00,37.0,37.0,36.99,36.99,4800.0,30.8795,30.8795,30.8711,30.8711,4800.0
2005-09-09 14:30:00,36.99,37.0,36.98,36.99,6400.0,30.8711,30.8795,30.8628,30.8711,6400.0
2005-09-09 14:40:00,36.99,36.99,36.98,36.99,7800.0,30.8711,30.8711,30.8628,30.8711,7800.0
2005-09-09 14:50:00,36.99,36.99,36.98,36.98,7400.0,30.8711,30.8711,30.8628,30.8628,7400.0
2005-09-09 15:00:00,36.98,36.98,36.96,36.97,12400.0,30.8628,30.8628,30.8461,30.8544,12400.0
2005-09-09 15:10:00,36.97,36.98,36.96,36.96,36600.0,30.8544,30.8628,30.8461,30.8461,36600.0
2005-09-09 15:20:00,36.97,36.97,36.95,36.97,22600.0,30.8544,30.8544,30.8378,30.8544,22600.0
2005-09-09 15:30:00,36.93,36.97,36.93,36.97,15600.0,30.8211,30.8544,30.8211,30.8544,15600.0
2005-09-09 15:40:00,36.97,37.0,36.97,37.0,21200.0,30.8544,30.8795,30.8544,30.8795,21200.0
2005-09-09 15:50:00,37.0,37.1,37.0,37.09,28000.0,30.8795,30.9629,30.8795,30.9546,28000.0
2005-09-12 09:30:00,36.96,37.08,36.96,36.98,14800.0,30.8461,30.9463,30.8461,30.8628,14800.0
2005-09-12 09:40:00,36.94,37.03,36.93,37.0,10000.0,30.8294,30.9045,30.8211,30.8795,10000.0
2005-09-12 09:50:00,37.01,37.12,37.0,37.03,4000.0,30.8878,30.9796,30.8795,30.9045,4000.0
2005-09-12 10:00:00,37.02,37.07,37.02,37.06,5600.0,30.8962,30.9379,30.8962,30.9296,5600.0
2005-09-12 10:10:00,37.06,37.06,36.98,36.98,7800.0,30.9296,30.9296,30.8628,30.8628,7800.0
2005-09-12 10:20:00,36.98,37.04,36.97,37.04,7400.0,30.8628,30.9129,30.8544,30.9129,7400.0
2005-09-12 10:30:00,36.97,37.02,36.97,37.02,2000.0,30.8544,30.8962,30.8544,30.8962,2000.0
2005-09-12 10:40:00,37.03,37.03,37.02,37.02,3600.0,30.9045,30.9045,30.8962,30.8962,3600.0
2005-09-12 10:50:00,37.02,37.08,37.02,37.03,5600.0,30.8962,30.9463,30.8962,30.9045,5600.0
2005-09-12 11:00:00,37.04,37.1,37.04,37.07,5400.0,30.9129,30.9629,30.9129,30.9379,5400.0
2005-09-12 11:10:00,37.06,37.06,36.97,36.99,6600.0,30.9296,30.9296,30.8544,30.8711,6600.0
2005-09-12 11:20:00,36.99,37.0,36.96,36.97,5400.0,30.8711,30.8795,30.8461,30.8544,5400.0
2005-09-12 11:30:00,36.98,36.99,36.97,36.98,4800.0,30.8628,30.8711,30.8544,30.8628,4800.0
2005-09-12 11:40:00,36.99,36.99,36.99,36.99,2600.0,30.8711,30.8711,30.8711,30.8711,2600.0
2005-09-12 11:50:00,36.99,37.0,36.98,37.0,6200.0,30.8711,30.8795,30.8628,30.8795,6200.0
2005-09-12 12:00:00,36.99,36.99,36.89,36.91,8600.0,30.8711,30.8711,30.7877,30.8044,8600.0
2005-09-12 12:10:00,36.89,36.98,36.88,36.96,3000.0,30.7877,30.8628,30.7793,30.8461,3000.0
2005-09-12 12:20:00,36.99,36.99,36.98,36.99,3200.0,30.8711,30.8711,30.8628,30.8711,3200.0
2005-09-12 12:30:00,36.99,36.99,36.95,36.95,2600.0,30.8711,30.8711,30.8378,30.8378,2600.0
2005-09-12 12:40:00,36.96,36.99,36.95,36.99,3400.0,30.8461,30.8711,30.8378,30.8711,3400.0
2005-09-12 12:50:00,36.96,36.98,36.96,36.98,1600.0,30.8461,30.8628,30.8461,30.8628,1600.0
2005-09-12 13:00:00,36.96,36.97,36.91,36.91,2400.0,30.8461,30.8544,30.8044,30.8044,2400.0
2005-09-12 13:10:00,36.92,36.96,36.92,36.96,3800.0,30.8127,30.8461,30.8127,30.8461,3800.0
2005-09-12 13:20:00,36.97,36.99,36.97,36.97,2400.0,30.8544,30.8711,30.8544,30.8544,2400.0
2005-09-12 13:30:00,36.97,37.0,36.97,37.0,1800.0,30.8544,30.8795,30.8544,30.8795,1800.0
2005-09-12 13:40:00,36.98,36.98,36.95,36.95,2200.0,30.8628,30.8628,30.8378,30.8378,2200.0
2005-09-12 13:50:00,36.97,37.0,36.9,36.9,10400.0,30.8544,30.8795,30.796,30.796,10400.0
2005-09-12 14:00:00,36.87,36.95,36.85,36.93,13200.0,30.771,30.8378,30.7543,30.8211,13200.0
2005-09-12 14:10:00,36.94,37.01,36.94,37.01,4200.0,30.8294,30.8878,30.8294,30.8878,4200.0
2005-09-12 14:20:00,37.01,37.01,36.94,37.0,3600.0,30.8878,30.8878,30.8294,30.8795,3600.0
2005-09-12 14:30:00,36.99,37.02,36.99,37.02,7000.0,30.8711,30.8962,30.8711,30.8962,7000.0
2005-09-12 14:40:00,37.02,37.1,37.02,37.09,4000.0,30.8962,30.9629,30.8962,30.9546,4000.0
2005-09-12 14:50:00,37.1,37.17,37.1,37.15,7400.0,30.9629,31.0214,30.9629,31.0047,7400.0
2005-09-12 15:00:00,37.15,37.15,37.01,37.01,2400.0,31.0047,31.0047,30.8878,30.8878,2400.0
2005-09-12 15:10:00,37.02,37.06,36.99,37.02,6000.0,30.8962,30.9296,30.8711,30.8962,6000.0
2005-09-12 15:20:00,37.02,37.02,36.95,36.99,9800.0,30.8962,30.8962,30.8378,30.8711,9800.0
2005-09-12 15:30:00,37.02,37.02,36.96,36.98,6400.0,30.8962,30.8962,30.8461,30.8628,6400.0
2005-09-12 15:40:00,36.98,37.04,36.98,36.99,9400.0,30.8628,30.9129,30.8628,30.8711,9400.0
2005-09-12 15:50:00,37.0,37.02,36.99,37.01,14200.0,30.8795,30.8962,30.8711,30.8878,14200.0
2005-09-13 09:30:00,36.7,36.7,36.6,36.63,25400.0,30.6291,30.6291,30.5457,30.5707,25400.0
2005-09-13 09:40:00,36.63,36.75,36.6,36.6,7200.0,30.5707,30.6708,30.5457,30.5457,7200.0
2005-09-13 09:50:00,36.57,36.76,36.57,36.66,7000.0,30.5206,30.6792,30.5206,30.5957,7000.0
2005-09-13 10:00:00,36.67,36.74,36.66,36.7,4800.0,30.6041,30.6625,30.5957,30.6291,4800.0
2005-09-13 10:10:00,36.71,36.74,36.71,36.74,8200.0,30.6375,30.6625,30.6375,30.6625,8200.0
2005-09-13 10:20:00,36.73,36.8,36.73,36.73,5200.0,30.6542,30.7126,30.6542,30.6542,5200.0
2005-09-13 10:30:00,36.72,36.79,36.69,36.73,13800.0,30.6458,30.7042,30.6208,30.6542,13800.0
2005-09-13 10:40:00,36.74,36.76,36.73,36.74,9200.0,30.6625,30.6792,30.6542,30.6625,9200.0
2005-09-13 10:50:00,36.73,36.74,36.72,36.74,5200.0,30.6542,30.6625,30.6458,30.6625,5200.0
2005-09-13 11:00:00,36.79,36.87,36.79,36.84,11000.0,30.7042,30.771,30.7042,30.746,11000.0
2005-09-13 11:10:00,36.85,36.93,36.85,36.88,9600.0,30.7543,30.8211,30.7543,30.7793,9600.0
2005-09-13 11:20:00,36.88,36.98,36.88,36.97,4200.0,30.7793,30.8628,30.7793,30.8544,4200.0
2005-09-13 11:30:00,36.95,36.96,36.91,36.95,4600.0,30.8378,30.8461,30.8044,30.8378,4600.0
2005-09-13 11:40:00,36.96,36.96,36.92,36.92,2000.0,30.8461,30.8461,30.8127,30.8127,2000.0
2005-09-13 11:50:00,36.92,36.94,36.9,36.9,1600.0,30.8127,30.8294,30.796,30.796,1600.0
2005-09-13 12:00:00,36.88,36.88,36.84,36.84,4400.0,30.7793,30.7793,30.746,30.746,4400.0
2005-09-13 12:10:00,36.82,36.85,36.81,36.81,2600.0,30.7293,30.7543,30.7209,30.7209,2600.0
2005-09-13 12:20:00,36.8,36.8,36.75,36.78,3200.0,30.7126,30.7126,30.6708,30.6959,3200.0
2005-09-13 12:30:00,36.76,36.78,36.75,36.75,7000.0,30.6792,30.6959,30.6708,30.6708,7000.0
2005-09-13 12:40:00,36.75,36.77,36.73,36.77,5800.0,30.6708,30.6875,30.6542,30.6875,5800.0
2005-09-13 12:50:00,36.76,36.83,36.76,36.83,2600.0,30.6792,30.7376,30.6792,30.7376,2600.0
2005-09-13 13:00:00,36.83,36.89,36.83,36.84,7000.0,30.7376,30.7877,30.7376,30.746,7000.0
2005-09-13 13:10:00,36.85,36.92,36.85,36.92,3200.0,30.7543,30.8127,30.7543,30.8127,3200.0
2005-09-13 13:20:00,36.92,36.92,36.92,36.92,3800.0,30.8127,30.8127,30.8127,30.8127,3800.0
2005-09-13 13:30:00,36.92,36.98,36.92,36.98,12000.0,30.8127,30.8628,30.8127,30.8628,12000.0
2005-09-13 13:40:00,36.98,36.98,36.92,36.93,4000.0,30.8628,30.8628,30.8127,30.8211,4000.0
2005-09-13 13:50:00,36.93,36.94,36.92,36.93,6200.0,30.8211,30.8294,30.8127,30.8211,6200.0
2005-09-13 14:00:00,36.93,36.93,36.88,36.9,7400.0,30.8211,30.8211,30.7793,30.796,7400.0
2005-09-13 14:10:00,36.9,36.9,36.86,36.9,8000.0,30.796,30.796,30.7626,30.796,8000.0
2005-09-13 14:20:00,36.9,36.99,36.9,36.95,7600.0,30.796,30.8711,30.796,30.8378,7600.0
2005-09-13 14:30:00,36.93,36.99,36.93,36.98,8200.0,30.8211,30.8711,30.8211,30.8628,8200.0
2005-09-13 14:40:00,36.98,36.98,36.98,36.98,3200.0,30.8628,30.8628,30.8628,30.8628,3200.0
2005-09-13 14:50:00,36.98,37.04,36.98,37.04,10800.0,30.8628,30.9129,30.8628,30.9129,10800.0
2005-09-13 15:00:00,37.04,37.04,36.99,36.99,16000.0,30.9129,30.9129,30.8711,30.8711,16000.0
2005-09-13 15:10:00,36.99,37.02,36.99,37.0,28000.0,30.8711,30.8962,30.8711,30.8795,28000.0
2005-09-13 15:20:00,37.0,37.0,36.99,36.99,21400.0,30.8795,30.8795,30.8711,30.8711,21400.0
2005-09-13 15:30:00,36.99,37.0,36.94,37.0,16600.0,30.8711,30.8795,30.8294,30.8795,16600.0
2005-09-13 15:40:00,36.99,37.0,36.95,36.96,11600.0,30.8711,30.8795,30.8378,30.8461,11600.0
2005-09-13 15:50:00,36.96,37.06,36.91,37.0,36400.0,30.8461,30.9296,30.8044,30.8795,36400.0
2005-09-14 09:30:00,37.13,37.18,37.13,37.18,8200.0,30.988,31.0297,30.988,31.0297,8200.0
2005-09-14 09:40:00,37.19,37.2,37.14,37.14,11400.0,31.0381,31.0464,30.9963,30.9963,11400.0
2005-09-14 09:50:00,37.1,37.1,37.0,37.0,8200.0,30.9629,30.9629,30.8795,30.8795,8200.0
2005-09-14 10:00:00,37.02,37.04,37.02,37.04,1200.0,30.8962,30.9129,30.8962,30.9129,1200.0
2005-09-14 10:10:00,37.03,37.04,36.98,36.98,7800.0,30.9045,30.9129,30.8628,30.8628,7800.0
2005-09-14 10:20:00,36.98,37.01,36.98,37.01,4800.0,30.8628,30.8878,30.8628,30.8878,4800.0
2005-09-14 10:30:00,37.02,37.05,37.0,37.01,12800.0,30.8962,30.9212,30.8795,30.8878,12800.0
2005-09-14 10:40:00,37.0,37.01,36.93,37.01,25000.0,30.8795,30.8878,30.8211,30.8878,25000.0
2005-09-14 10:50:00,37.01,37.02,36.99,37.01,12600.0,30.8878,30.8962,30.8711,30.8878,12600.0
2005-09-14 11:00:00,37.01,37.01,36.98,37.01,19200.0,30.8878,30.8878,30.8628,30.8878,19200.0
2005-09-14 11:10:00,37.04,37.04,37.0,37.02,4400.0,30.9129,30.9129,30.8795,30.8962,4400.0
2005-09-14 11:20:00,37.02,37.02,37.0,37.0,2200.0,30.8962,30.8962,30.8795,30.8795,2200.0
2005-09-14 11:30:00,37.0,37.05,37.0,37.05,8400.0,30.8795,30.9212,30.8795,30.9212,8400.0
2005-09-14 11:40:00,37.05,37.05,37.01,37.01,4400.0,30.9212,30.9212,30.8878,30.8878,4400.0
2005-09-14 11:50:00,37.01,37.01,36.98,36.98,11600.0,30.8878,30.8878,30.8628,30.8628,11600.0
2005-09-14 12:00:00,36.98,36.98,36.86,36.86,3800.0,30.8628,30.8628,30.7626,30.7626,3800.0
2005-09-14 12:10:00,36.86,37.02,36.86,37.0,34600.0,30.7626,30.8962,30.7626,30.8795,34600.0
2005-09-14 12:20:00,36.95,37.01,36.93,36.97,8400.0,30.8378,30.8878,30.8211,30.8544,8400.0
2005-09-14 12:30:00,36.98,37.0,36.9,36.94,12200.0,30.8628,30.8795,30.796,30.8294,12200.0
2005-09-14 12:40:00,36.94,37.0,36.94,36.98,5600.0,30.8294,30.8795,30.8294,30.8628,5600.0
2005-09-14 12:50:00,36.98,37.0,36.9,36.95,6200.0,30.8628,30.8795,30.796,30.8378,6200.0
2005-09-14 13:00:00,36.98,36.99,36.97,36.99,3600.0,30.8628,30.8711,30.8544,30.8711,3600.0
2005-09-14 13:10:00,36.98,36.99,36.93,36.96,4200.0,30.8628,30.8711,30.8211,30.8461,4200.0
2005-09-14 13:20:00,36.94,36.98,36.92,36.98,5800.0,30.8294,30.8628,30.8127,30.8628,5800.0
2005-09-14 13:30:00,36.98,37.01,36.93,36.93,11000.0,30.8628,30.8878,30.8211,30.8211,11000.0
2005-09-14 13:40:00,36.95,36.97,36.9,36.92,4800.0,30.8378,30.8544,30.796,30.8127,4800.0
2005-09-14 13:50:00,36.92,36.94,36.87,36.94,8200.0,30.8127,30.8294,30.771,30.8294,8200.0
2005-09-14 14:00:00,36.97,36.97,36.93,36.93,7200.0,30.8544,30.8544,30.8211,30.8211,7200.0
2005-09-14 14:10:00,36.93,37.0,36.93,36.95,13000.0,30.8211,30.8795,30.8211,30.8378,13000.0
2005-09-14 14:20:00,36.95,37.0,36.94,36.95,23800.0,30.8378,30.8795,30.8294,30.8378,23800.0
2005-09-14 14:30:00,36.96,37.02,36.96,36.97,16400.0,30.8461,30.8962,30.8461,30.8544,16400.0
2005-09-14 14:40:00,36.97,37.05,36.94,37.05,19800.0,30.8544,30.9212,30.8294,30.9212,19800.0
2005-09-14 14:50:00,37.02,37.04,36.96,37.0,9200.0,30.8962,30.9129,30.8461,30.8795,9200.0
2005-09-14 15:00:00,36.99,36.99,36.93,36.93,7800.0,30.8711,30.8711,30.8211,30.8211,7800.0
2005-09-14 15:10:00,36.92,36.92,36.88,36.91,4600.0,30.8127,30.8127,30.7793,30.8044,4600.0
2005-09-14 15:20:00,36.91,36.91,36.83,36.87,14200.0,30.8044,30.8044,30.7376,30.771,14200.0
2005-09-14 15:30:00,36.88,36.92,36.88,36.92,12800.0,30.7793,30.8127,30.7793,30.8127,12800.0
2005-09-14 15:40:00,36.91,36.91,36.82,36.88,16000.0,30.8044,30.8044,30.7293,30.7793,16000.0
2005-09-14 15:50:00,36.91,36.95,36.84,36.84,16600.0,30.8044,30.8378,30.746,30.746,16600.0
2005-09-15 09:30:00,36.75,36.75,36.74,36.75,10400.0,30.6708,30.6708,30.6625,30.6708,10400.0
2005-09-15 09:40:00,36.74,36.75,36.66,36.66,9200.0,30.6625,30.6708,30.5957,30.5957,9200.0
2005-09-15 09:50:00,36.67,36.68,36.63,36.68,16600.0,30.6041,30.6124,30.5707,30.6124,16600.0
2005-09-15 10:00:00,36.65,36.7,36.65,36.67,8600.0,30.5874,30.6291,30.5874,30.6041,8600.0
2005-09-15 10:10:00,36.7,36.73,36.7,36.72,3400.0,30.6291,30.6542,30.6291,30.6458,3400.0
2005-09-15 10:20:00,36.72,36.73,36.72,36.73,1600.0,30.6458,30.6542,30.6458,30.6542,1600.0
2005-09-15 10:30:00,36.73,36.73,36.68,36.68,7800.0,30.6542,30.6542,30.6124,30.6124,7800.0
2005-09-15 10:40:00,36.69,36.69,36.68,36.69,4000.0,30.6208,30.6208,30.6124,30.6208,4000.0
2005-09-15 10:50:00,36.68,36.72,36.68,36.7,12200.0,30.6124,30.6458,30.6124,30.6291,12200.0
2005-09-15 11:00:00,36.73,36.77,36.7,36.7,5200.0,30.6542,30.6875,30.6291,30.6291,5200.0
2005-09-15 11:10:00,36.7,36.74,36.7,36.72,3200.0,30.6291,30.6625,30.6291,30.6458,3200.0
2005-09-15 11:20:00,36.74,36.74,36.74,36.74,600.0,30.6625,30.6625,30.6625,30.6625,600.0
2005-09-15 11:30:00,36.75,36.83,36.74,36.83,4400.0,30.6708,30.7376,30.6625,30.7376,4400.0
2005-09-15 11:40:00,36.83,36.84,36.8,36.8,2200.0,30.7376,30.746,30.7126,30.7126,2200.0
2005-09-15 11:50:00,36.8,36.84,36.75,36.77,4000.0,30.7126,30.746,30.6708,30.6875,4000.0
2005-09-15 12:00:00,36.77,36.77,36.75,36.75,1600.0,30.6875,30.6875,30.6708,30.6708,1600.0
2005-09-15 12:10:00,36.75,36.77,36.7,36.77,7000.0,30.6708,30.6875,30.6291,30.6875,7000.0
2005-09-15 12:20:00,36.74,36.74,36.7,36.72,5600.0,30.6625,30.6625,30.6291,30.6458,5600.0
2005-09-15 12:30:00,36.72,36.73,36.72,36.72,3800.0,30.6458,30.6542,30.6458,30.6458,3800.0
2005-09-15 12:40:00,36.72,36.72,36.72,36.72,1000.0,30.6458,30.6458,30.6458,30.6458,1000.0
2005-09-15 12:50:00,36.72,36.76,36.72,36.76,4800.0,30.6458,30.6792,30.6458,30.6792,4800.0
2005-09-15 13:00:00,36.75,36.8,36.75,36.8,2200.0,30.6708,30.7126,30.6708,30.7126,2200.0
2005-09-15 13:10:00,36.78,36.81,36.77,36.8,2400.0,30.6959,30.7209,30.6875,30.7126,2400.0
2005-09-15 13:20:00,36.8,36.81,36.73,36.81,7000.0,30.7126,30.7209,30.6542,30.7209,7000.0
2005-09-15 13:30:00,36.77,36.77,36.77,36.77,3400.0,30.6875,30.6875,30.6875,30.6875,3400.0
2005-09-15 13:40:00,36.77,36.77,36.77,36.77,3400.0,30.6875,30.6875,30.6875,30.6875,3400.0
2005-09-15 13:50:00,36.76,36.76,36.7,36.7,1600.0,30.6792,30.6792,30.6291,30.6291,1600.0
2005-09-15 14:00:00,36.7,36.77,36.7,36.77,4000.0,30.6291,30.6875,30.6291,30.6875,4000.0
2005-09-15 14:10:00,36.75,36.76,36.74,36.76,7000.0,30.6708,30.6792,30.6625,30.6792,7000.0
2005-09-15 14:20:00,36.76,36.76,36.74,36.74,5200.0,30.6792,30.6792,30.6625,30.6625,5200.0
2005-09-15 14:30:00,36.74,36.74,36.65,36.68,4800.0,30.6625,30.6625,30.5874,30.6124,4800.0
2005-09-15 14:40:00,36.72,36.72,36.68,36.7,2200.0,30.6458,30.6458,30.6124,30.6291,2200.0
2005-09-15 14:50:00,36.69,36.7,36.69,36.7,3200.0,30.6208,30.6291,30.6208,30.6291,3200.0
2005-09-15 15:00:00,36.69,36.69,36.65,36.65,5800.0,30.6208,30.6208,30.5874,30.5874,5800.0
2005-09-15 15:10:00,36.65,36.68,36.65,36.66,4400.0,30.5874,30.6124,30.5874,30.5957,4400.0
2005-09-15 15:20:00,36.66,36.68,36.66,36.68,9200.0,30.5957,30.6124,30.5957,30.6124,9200.0
2005-09-15 15:30:00,36.68,36.68,36.52,36.55,18800.0,30.6124,30.6124,30.4789,30.5039,18800.0
2005-09-15 15:40:00,36.59,36.64,36.59,36.62,12800.0,30.5373,30.579,30.5373,30.5623,12800.0
2005-09-15 15:50:00,36.62,36.64,36.6,36.63,12800.0,30.5623,30.579,30.5457,30.5707,12800.0
2005-09-16 09:30:00,36.72,36.73,36.72,36.72,2400.0,30.6458,30.6542,30.6458,30.6458,2400.0
2005-09-16 09:40:00,36.72,36.72,36.72,36.72,1600.0,30.6458,30.6458,30.6458,30.6458,1600.0
2005-09-16 09:50:00,36.72,36.73,36.63,36.63,8600.0,30.6458,30.6542,30.5707,30.5707,8600.0
2005-09-16 10:00:00,36.63,36.65,36.62,36.62,1200.0,30.5707,30.5874,30.5623,30.5623,1200.0
2005-09-16 10:10:00,36.63,36.64,36.63,36.64,2200.0,30.5707,30.579,30.5707,30.579,2200.0
2005-09-16 10:20:00,36.63,36.63,36.6,36.63,31600.0,30.5707,30.5707,30.5457,30.5707,31600.0
2005-09-16 10:30:00,36.63,36.66,36.63,36.63,7200.0,30.5707,30.5957,30.5707,30.5707,7200.0
2005-09-16 10:40:00,36.63,36.66,36.63,36.66,35600.0,30.5707,30.5957,30.5707,30.5957,35600.0
2005-09-16 10:50:00,36.66,36.66,36.59,36.65,1200.0,30.5957,30.5957,30.5373,30.5874,1200.0
2005-09-16 11:00:00,36.6,36.6,36.58,36.59,3800.0,30.5457,30.5457,30.529,30.5373,3800.0
2005-09-16 11:10:00,36.59,36.6,36.57,36.6,1800.0,30.5373,30.5457,30.5206,30.5457,1800.0
2005-09-16 11:20:00,36.6,36.62,36.59,36.6,3000.0,30.5457,30.5623,30.5373,30.5457,3000.0
2005-09-16 11:30:00,36.6,36.62,36.6,36.62,1600.0,30.5457,30.5623,30.5457,30.5623,1600.0
2005-09-16 11:40:00,36.62,36.63,36.62,36.62,2000.0,30.5623,30.5707,30.5623,30.5623,2000.0
2005-09-16 11:50:00,36.63,36.72,36.62,36.64,7600.0,30.5707,30.6458,30.5623,30.579,7600.0
2005-09-16 12:00:00,36.65,36.68,36.65,36.66,3200.0,30.5874,30.6124,30.5874,30.5957,3200.0
2005-09-16 12:10:00,36.65,36.66,36.65,36.66,4400.0,30.5874,30.5957,30.5874,30.5957,4400.0
2005-09-16 12:20:00,36.69,36.74,36.69,36.74,3000.0,30.6208,30.6625,30.6208,30.6625,3000.0
2005-09-16 12:30:00,36.74,36.75,36.7,36.7,6400.0,30.6625,30.6708,30.6291,30.6291,6400.0
2005-09-16 12:40:00,36.71,36.72,36.71,36.72,1400.0,30.6375,30.6458,30.6375,30.6458,1400.0
2005-09-16 12:50:00,36.72,36.77,36.72,36.77,5400.0,30.6458,30.6875,30.6458,30.6875,5400.0
2005-09-16 13:00:00,36.77,36.77,36.72,36.72,5600.0,30.6875,30.6875,30.6458,30.6458,5600.0
2005-09-16 13:10:00,36.72,36.74,36.72,36.73,2400.0,30.6458,30.6625,30.6458,30.6542,2400.0
2005-09-16 13:20:00,36.73,36.77,36.73,36.75,3400.0,30.6542,30.6875,30.6542,30.6708,3400.0
2005-09-16 13:30:00,36.75,36.77,36.7,36.7,4800.0,30.6708,30.6875,30.6291,30.6291,4800.0
2005-09-16 13:40:00,36.71,36.73,36.7,36.71,1600.0,30.6375,30.6542,30.6291,30.6375,1600.0
2005-09-16 13:50:00,36.71,36.79,36.71,36.79,5600.0,30.6375,30.7042,30.6375,30.7042,5600.0
2005-09-16 14:00:00,36.77,36.82,36.77,36.8,4800.0,30.6875,30.7293,30.6875,30.7126,4800.0
2005-09-16 14:10:00,36.8,36.8,36.78,36.79,2600.0,30.7126,30.7126,30.6959,30.7042,2600.0
2005-09-16 14:20:00,36.79,36.8,36.72,36.77,5400.0,30.7042,30.7126,30.6458,30.6875,5400.0
2005-09-16 14:30:00,36.77,36.82,36.77,36.82,2800.0,30.6875,30.7293,30.6875,30.7293,2800.0
2005-09-16 14:40:00,36.82,36.84,36.81,36.82,3600.0,30.7293,30.746,30.7209,30.7293,3600.0
2005-09-16 14:50:00,36.83,36.92,36.83,36.91,6800.0,30.7376,30.8127,30.7376,30.8044,6800.0
2005-09-16 15:00:00,36.88,36.9,36.88,36.9,2200.0,30.7793,30.796,30.7793,30.796,2200.0
2005-09-16 15:10:00,36.9,36.95,36.9,36.95,6800.0,30.796,30.8378,30.796,30.8378,6800.0
2005-09-16 15:20:00,36.96,36.98,36.95,36.96,12600.0,30.8461,30.8628,30.8378,30.8461,12600.0
2005-09-16 15:30:00,36.96,36.99,36.95,36.99,12000.0,30.8461,30.8711,30.8378,30.8711,12000.0
2005-09-16 15:40:00,37.0,37.13,37.0,37.13,22800.0,30.8795,30.988,30.8795,30.988,22800.0
2005-09-16 15:50:00,37.11,37.18,37.08,37.18,37600.0,30.9713,31.0297,30.9463,31.0297,37600.0
2005-09-19 09:30:00,36.24,37.02,36.24,37.02,10200.0,30.2452,30.8962,30.2452,30.8962,10200.0
2005-09-19 09:40:00,36.95,36.96,36.9,36.91,4000.0,30.8378,30.8461,30.796,30.8044,4000.0
2005-09-19 09:50:00,36.9,36.93,36.9,36.93,11000.0,30.796,30.8211,30.796,30.8211,11000.0
2005-09-19 10:00:00,36.91,36.97,36.85,36.97,10400.0,30.8044,30.8544,30.7543,30.8544,10400.0
2005-09-19 10:10:00,36.9,36.9,36.88,36.88,11800.0,30.796,30.796,30.7793,30.7793,11800.0
2005-09-19 10:20:00,36.88,36.88,36.83,36.84,9200.0,30.7793,30.7793,30.7376,30.746,9200.0
2005-09-19 10:30:00,36.78,36.9,36.78,36.9,9200.0,30.6959,30.796,30.6959,30.796,9200.0
2005-09-19 10:40:00,36.9,36.93,36.86,36.93,5800.0,30.796,30.8211,30.7626,30.8211,5800.0
2005-09-19 10:50:00,36.93,36.95,36.91,36.91,3600.0,30.8211,30.8378,30.8044,30.8044,3600.0
2005-09-19 11:00:00,36.91,36.92,36.88,36.88,7600.0,30.8044,30.8127,30.7793,30.7793,7600.0
2005-09-19 11:10:00,36.88,36.88,36.8,36.88,7200.0,30.7793,30.7793,30.7126,30.7793,7200.0
2005-09-19 11:20:00,36.84,36.85,36.84,36.84,3000.0,30.746,30.7543,30.746,30.746,3000.0
2005-09-19 11:30:00,36.85,36.85,36.84,36.85,3600.0,30.7543,30.7543,30.746,30.7543,3600.0
2005-09-19 11:40:00,36.85,36.98,36.85,36.98,3000.0,30.7543,30.8628,30.7543,30.8628,3000.0
2005-09-19 11:50:00,36.99,37.02,36.99,37.0,3000.0,30.8711,30.8962,30.8711,30.8795,3000.0
2005-09-19 12:00:00,36.99,37.01,36.99,37.0,3800.0,30.8711,30.8878,30.8711,30.8795,3800.0
2005-09-19 12:10:00,37.02,37.08,37.01,37.04,2800.0,30.8962,30.9463,30.8878,30.9129,2800.0
2005-09-19 12:20:00,37.06,37.1,37.05,37.05,4800.0,30.9296,30.9629,30.9212,30.9212,4800.0
2005-09-19 12:30:00,37.05,37.06,36.99,36.99,6200.0,30.9212,30.9296,30.8711,30.8711,6200.0
2005-09-19 12:40:00,36.99,37.01,36.99,37.01,1800.0,30.8711,30.8878,30.8711,30.8878,1800.0
2005-09-19 12:50:00,37.01,37.08,37.01,37.08,2600.0,30.8878,30.9463,30.8878,30.9463,2600.0
2005-09-19 13:00:00,37.08,37.13,37.08,37.09,3600.0,30.9463,30.988,30.9463,30.9546,3600.0
2005-09-19 13:10:00,37.07,37.1,37.07,37.08,3200.0,30.9379,30.9629,30.9379,30.9463,3200.0
2005-09-19 13:20:00,37.08,37.08,37.06,37.06,2600.0,30.9463,30.9463,30.9296,30.9296,2600.0
2005-09-19 13:30:00,37.08,37.1,37.07,37.08,6200.0,30.9463,30.9629,30.9379,30.9463,6200.0
2005-09-19 13:40:00,37.08,37.08,37.07,37.07,4400.0,30.9463,30.9463,30.9379,30.9379,4400.0
2005-09-19 13:50:00,37.08,37.08,37.08,37.08,400.0,30.9463,30.9463,30.9463,30.9463,400.0
2005-09-19 14:00:00,37.08,37.08,37.06,37.06,2800.0,30.9463,30.9463,30.9296,30.9296,2800.0
2005-09-19 14:10:00,37.06,37.06,37.05,37.05,4600.0,30.9296,30.9296,30.9212,30.9212,4600.0
2005-09-19 14:20:00,37.03,37.03,37.01,37.01,1000.0,30.9045,30.9045,30.8878,30.8878,1000.0
2005-09-19 14:30:00,37.0,37.0,36.93,36.94,15600.0,30.8795,30.8795,30.8211,30.8294,15600.0
2005-09-19 14:40:00,36.93,36.96,36.93,36.96,9400.0,30.8211,30.8461,30.8211,30.8461,9400.0
2005-09-19 14:50:00,36.96,37.05,36.96,37.0,7800.0,30.8461,30.9212,30.8461,30.8795,7800.0
2005-09-19 15:00:00,37.0,37.01,37.0,37.01,3400.0,30.8795,30.8878,30.8795,30.8878,3400.0
2005-09-19 15:10:00,37.01,37.01,36.97,36.97,7200.0,30.8878,30.8878,30.8544,30.8544,7200.0
2005-09-19 15:20:00,36.97,37.01,36.97,37.01,8400.0,30.8544,30.8878,30.8544,30.8878,8400.0
2005-09-19 15:30:00,37.01,37.02,36.99,37.02,4400.0,30.8878,30.8962,30.8711,30.8962,4400.0
2005-09-19 15:40:00,37.0,37.05,36.98,36.99,11400.0,30.8795,30.9212,30.8628,30.8711,11400.0
2005-09-19 15:50:00,36.99,37.01,36.99,37.01,9000.0,30.8711,30.8878,30.8711,30.8878,9000.0
2005-09-20 09:30:00,37.01,37.13,37.01,37.1,4800.0,30.8878,30.988,30.8878,30.9629,4800.0
2005-09-20 09:40:00,37.06,37.06,36.97,36.97,4800.0,30.9296,30.9296,30.8544,30.8544,4800.0
2005-09-20 09:50:00,36.98,36.99,36.98,36.99,2600.0,30.8628,30.8711,30.8628,30.8711,2600.0
2005-09-20 10:00:00,37.04,37.04,37.03,37.03,1800.0,30.9129,30.9129,30.9045,30.9045,1800.0
2005-09-20 10:10:00,37.02,37.02,37.02,37.02,200.0,30.8962,30.8962,30.8962,30.8962,200.0
2005-09-20 10:20:00,36.98,37.0,36.96,36.99,6000.0,30.8628,30.8795,30.8461,30.8711,6000.0
2005-09-20 10:30:00,36.99,37.0,36.97,37.0,3800.0,30.8711,30.8795,30.8544,30.8795,3800.0
2005-09-20 10:40:00,37.0,37.01,37.0,37.0,2800.0,30.8795,30.8878,30.8795,30.8795,2800.0
2005-09-20 10:50:00,37.0,37.0,36.96,36.96,5800.0,30.8795,30.8795,30.8461,30.8461,5800.0
2005-09-20 11:00:00,36.97,36.97,36.96,36.97,4000.0,30.8544,30.8544,30.8461,30.8544,4000.0
2005-09-20 11:10:00,36.98,37.05,36.98,37.0,9200.0,30.8628,30.9212,30.8628,30.8795,9200.0
2005-09-20 11:20:00,37.0,37.0,36.98,37.0,16800.0,30.8795,30.8795,30.8628,30.8795,16800.0
2005-09-20 11:30:00,37.0,37.02,36.98,37.02,5600.0,30.8795,30.8962,30.8628,30.8962,5600.0
2005-09-20 11:40:00,37.01,37.02,36.98,37.0,7400.0,30.8878,30.8962,30.8628,30.8795,7400.0
2005-09-20 11:50:00,37.0,37.01,37.0,37.01,3600.0,30.8795,30.8878,30.8795,30.8878,3600.0
2005-09-20 12:00:00,37.01,37.02,37.0,37.01,9200.0,30.8878,30.8962,30.8795,30.8878,9200.0
2005-09-20 12:10:00,37.01,37.01,37.0,37.01,8200.0,30.8878,30.8878,30.8795,30.8878,8200.0
2005-09-20 12:20:00,37.01,37.01,37.0,37.0,6800.0,30.8878,30.8878,30.8795,30.8795,6800.0
2005-09-20 12:30:00,37.0,37.02,37.0,37.02,4400.0,30.8795,30.8962,30.8795,30.8962,4400.0
2005-09-20 12:40:00,37.01,37.01,37.01,37.01,1200.0,30.8878,30.8878,30.8878,30.8878,1200.0
2005-09-20 12:50:00,37.01,37.02,37.0,37.01,4600.0,30.8878,30.8962,30.8795,30.8878,4600.0
2005-09-20 13:00:00,37.01,37.01,37.0,37.0,3200.0,30.8878,30.8878,30.8795,30.8795,3200.0
2005-09-20 13:10:00,36.99,37.07,36.99,37.02,6200.0,30.8711,30.9379,30.8711,30.8962,6200.0
2005-09-20 13:20:00,37.06,37.08,37.06,37.08,1000.0,30.9296,30.9463,30.9296,30.9463,1000.0
2005-09-20 13:30:00,37.08,37.08,37.05,37.05,1400.0,30.9463,30.9463,30.9212,30.9212,1400.0
2005-09-20 13:40:00,37.02,37.02,37.01,37.01,2600.0,30.8962,30.8962,30.8878,30.8878,2600.0
2005-09-20 13:50:00,36.99,37.04,36.99,37.01,6800.0,30.8711,30.9129,30.8711,30.8878,6800.0
2005-09-20 14:00:00,37.02,37.02,37.01,37.02,4400.0,30.8962,30.8962,30.8878,30.8962,4400.0
2005-09-20 14:10:00,37.02,37.13,37.02,37.13,5600.0,30.8962,30.988,30.8962,30.988,5600.0
2005-09-20 14:20:00,37.1,37.12,37.08,37.08,5000.0,30.9629,30.9796,30.9463,30.9463,5000.0
2005-09-20 14:30:00,37.06,37.1,37.06,37.09,6000.0,30.9296,30.9629,30.9296,30.9546,6000.0
2005-09-20 14:40:00,37.09,37.09,37.05,37.07,15600.0,30.9546,30.9546,30.9212,30.9379,15600.0
2005-09-20 14:50:00,37.07,37.12,37.05,37.06,56200.0,30.9379,30.9796,30.9212,30.9296,56200.0
2005-09-20 15:00:00,37.08,37.09,37.07,37.08,10600.0,30.9463,30.9546,30.9379,30.9463,10600.0
2005-09-20 15:10:00,37.08,37.09,37.06,37.06,12200.0,30.9463,30.9546,30.9296,30.9296,12200.0
2005-09-20 15:20:00,37.06,37.1,37.06,37.1,17200.0,30.9296,30.9629,30.9296,30.9629,17200.0
2005-09-20 15:30:00,37.1,37.17,37.09,37.17,11000.0,30.9629,31.0214,30.9546,31.0214,11000.0
2005-09-20 15:40:00,37.19,37.22,37.17,37.2,17600.0,31.0381,31.0631,31.0214,31.0464,17600.0
2005-09-20 15:50:00,37.21,37.21,37.11,37.13,22200.0,31.0547,31.0547,30.9713,30.988,22200.0
2005-09-21 09:30:00,37.1,37.1,37.01,37.05,11200.0,30.9629,30.9629,30.8878,30.9212,11200.0
2005-09-21 09:40:00,37.03,37.03,37.0,37.01,6400.0,30.9045,30.9045,30.8795,30.8878,6400.0
2005-09-21 09:50:00,37.01,37.05,36.98,37.04,12800.0,30.8878,30.9212,30.8628,30.9129,12800.0
2005-09-21 10:00:00,37.02,37.02,37.01,37.02,4000.0,30.8962,30.8962,30.8878,30.8962,4000.0
2005-09-21 10:10:00,37.02,37.1,37.02,37.08,12200.0,30.8962,30.9629,30.8962,30.9463,12200.0
2005-09-21 10:20:00,37.08,37.1,37.08,37.08,11400.0,30.9463,30.9629,30.9463,30.9463,11400.0
2005-09-21 10:30:00,37.08,37.21,37.08,37.2,10800.0,30.9463,31.0547,30.9463,31.0464,10800.0
2005-09-21 10:40:00,37.2,37.32,37.2,37.3,10000.0,31.0464,31.1466,31.0464,31.1299,10000.0
2005-09-21 10:50:00,37.3,37.31,37.15,37.15,11600.0,31.1299,31.1382,31.0047,31.0047,11600.0
2005-09-21 11:00:00,37.16,37.2,37.16,37.16,5200.0,31.013,31.0464,31.013,31.013,5200.0
2005-09-21 11:10:00,37.16,37.18,37.16,37.18,5600.0,31.013,31.0297,31.013,31.0297,5600.0
2005-09-21 11:20:00,37.18,37.22,37.18,37.22,7400.0,31.0297,31.0631,31.0297,31.0631,7400.0
2005-09-21 11:30:00,37.22,37.32,37.22,37.32,18400.0,31.0631,31.1466,31.0631,31.1466,18400.0
2005-09-21 11:40:00,37.32,37.34,37.32,37.34,5000.0,31.1466,31.1632,31.1466,31.1632,5000.0
2005-09-21 11:50:00,37.35,37.37,37.28,37.28,14200.0,31.1716,31.1883,31.1132,31.1132,14200.0
2005-09-21 12:00:00,37.28,37.29,37.27,37.29,104200.0,31.1132,31.1215,31.1048,31.1215,104200.0
2005-09-21 12:10:00,37.28,37.32,37.27,37.32,4600.0,31.1132,31.1466,31.1048,31.1466,4600.0
2005-09-21 12:20:00,37.32,37.33,37.31,37.32,2800.0,31.1466,31.1549,31.1382,31.1466,2800.0
2005-09-21 12:30:00,37.32,37.33,37.31,37.31,3400.0,31.1466,31.1549,31.1382,31.1382,3400.0
2005-09-21 12:40:00,37.32,37.32,37.31,37.32,4400.0,31.1466,31.1466,31.1382,31.1466,4400.0
2005-09-21 12:50:00,37.32,37.35,37.31,37.35,8000.0,31.1466,31.1716,31.1382,31.1716,8000.0
2005-09-21 13:00:00,37.35,37.43,37.35,37.41,17600.0,31.1716,31.2384,31.1716,31.2217,17600.0
2005-09-21 13:10:00,37.43,37.44,37.41,37.41,9600.0,31.2384,31.2467,31.2217,31.2217,9600.0
2005-09-21 13:20:00,37.41,37.42,37.38,37.38,23200.0,31.2217,31.23,31.1966,31.1966,23200.0
2005-09-21 13:30:00,37.38,37.38,37.32,37.32,4800.0,31.1966,31.1966,31.1466,31.1466,4800.0
2005-09-21 13:40:00,37.31,37.31,37.25,37.27,7400.0,31.1382,31.1382,31.0881,31.1048,7400.0
2005-09-21 13:50:00,37.26,37.27,37.25,37.26,13800.0,31.0965,31.1048,31.0881,31.0965,13800.0
2005-09-21 14:00:00,37.26,37.26,37.2,37.2,9200.0,31.0965,31.0965,31.0464,31.0464,9200.0
2005-09-21 14:10:00,37.2,37.21,37.18,37.21,11200.0,31.0464,31.0547,31.0297,31.0547,11200.0
2005-09-21 14:20:00,37.21,37.26,37.2,37.22,21600.0,31.0547,31.0965,31.0464,31.0631,21600.0
2005-09-21 14:30:00,37.22,37.22,37.13,37.14,7800.0,31.0631,31.0631,30.988,30.9963,7800.0
2005-09-21 14:40:00,37.14,37.17,37.13,37.17,183800.0,30.9963,31.0214,30.988,31.0214,183800.0
2005-09-21 14:50:00,37.19,37.32,37.19,37.29,9200.0,31.0381,31.1466,31.0381,31.1215,9200.0
2005-09-21 15:00:00,37.3,37.3,37.16,37.17,8000.0,31.1299,31.1299,31.013,31.0214,8000.0
2005-09-21 15:10:00,37.18,37.24,37.18,37.23,4600.0,31.0297,31.0798,31.0297,31.0714,4600.0
2005-09-21 15:20:00,37.22,37.23,37.19,37.21,6200.0,31.0631,31.0714,31.0381,31.0547,6200.0
2005-09-21 15:30:00,37.21,37.28,37.19,37.24,9000.0,31.0547,31.1132,31.0381,31.0798,9000.0
2005-09-21 15:40:00,37.24,37.27,37.23,37.23,37000.0,31.0798,31.1048,31.0714,31.0714,37000.0
2005-09-21 15:50:00,37.23,37.23,37.16,37.16,20600.0,31.0714,31.0714,31.013,31.013,20600.0
2005-09-22 09:30:00,37.15,37.15,36.93,36.93,6800.0,31.0047,31.0047,30.8211,30.8211,6800.0
2005-09-22 09:40:00,37.02,37.08,36.95,37.08,14600.0,30.8962,30.9463,30.8378,30.9463,14600.0
2005-09-22 09:50:00,37.05,37.05,36.95,37.0,15400.0,30.9212,30.9212,30.8378,30.8795,15400.0
2005-09-22 10:00:00,37.0,37.15,37.0,37.09,10800.0,30.8795,31.0047,30.8795,30.9546,10800.0
2005-09-22 10:10:00,37.09,37.09,37.05,37.05,7400.0,30.9546,30.9546,30.9212,30.9212,7400.0
2005-09-22 10:20:00,37.05,37.05,37.0,37.01,25600.0,30.9212,30.9212,30.8795,30.8878,25600.0
2005-09-22 10:30:00,37.01,37.03,37.0,37.03,8000.0,30.8878,30.9045,30.8795,30.9045,8000.0
2005-09-22 10:40:00,37.07,37.1,37.03,37.04,7200.0,30.9379,30.9629,30.9045,30.9129,7200.0
2005-09-22 10:50:00,37.02,37.09,37.02,37.09,6600.0,30.8962,30.9546,30.8962,30.9546,6600.0
2005-09-22 11:00:00,37.1,37.18,37.1,37.13,7000.0,30.9629,31.0297,30.9629,30.988,7000.0
2005-09-22 11:10:00,37.17,37.22,37.17,37.22,7400.0,31.0214,31.0631,31.0214,31.0631,7400.0
2005-09-22 11:20:00,37.19,37.19,37.09,37.1,3600.0,31.0381,31.0381,30.9546,30.9629,3600.0
2005-09-22 11:30:00,37.08,37.08,37.02,37.03,5600.0,30.9463,30.9463,30.8962,30.9045,5600.0
2005-09-22 11:40:00,37.04,37.04,37.01,37.01,2800.0,30.9129,30.9129,30.8878,30.8878,2800.0
2005-09-22 11:50:00,37.01,37.04,37.01,37.04,2400.0,30.8878,30.9129,30.8878,30.9129,2400.0
2005-09-22 12:00:00,37.04,37.04,37.01,37.02,7800.0,30.9129,30.9129,30.8878,30.8962,7800.0
2005-09-22 12:10:00,37.02,37.02,37.0,37.01,5000.0,30.8962,30.8962,30.8795,30.8878,5000.0
2005-09-22 12:20:00,37.01,37.04,37.01,37.04,4400.0,30.8878,30.9129,30.8878,30.9129,4400.0
2005-09-22 12:30:00,37.02,37.02,37.02,37.02,2200.0,30.8962,30.8962,30.8962,30.8962,2200.0
2005-09-22 12:40:00,37.01,37.02,37.01,37.02,4600.0,30.8878,30.8962,30.8878,30.8962,4600.0
2005-09-22 12:50:00,37.02,37.02,37.02,37.02,2800.0,30.8962,30.8962,30.8962,30.8962,2800.0
2005-09-22 13:00:00,37.01,37.01,37.01,37.01,1800.0,30.8878,30.8878,30.8878,30.8878,1800.0
2005-09-22 13:10:00,37.01,37.08,37.01,37.08,6400.0,30.8878,30.9463,30.8878,30.9463,6400.0
2005-09-22 13:20:00,37.04,37.07,37.01,37.01,3800.0,30.9129,30.9379,30.8878,30.8878,3800.0
2005-09-22 13:30:00,37.01,37.04,37.01,37.04,4600.0,30.8878,30.9129,30.8878,30.9129,4600.0
2005-09-22 13:40:00,37.04,37.15,37.02,37.08,7800.0,30.9129,31.0047,30.8962,30.9463,7800.0
2005-09-22 13:50:00,37.08,37.08,37.03,37.04,7600.0,30.9463,30.9463,30.9045,30.9129,7600.0
2005-09-22 14:00:00,37.05,37.08,37.02,37.05,6200.0,30.9212,30.9463,30.8962,30.9212,6200.0
2005-09-22 14:10:00,37.05,37.07,37.02,37.04,5200.0,30.9212,30.9379,30.8962,30.9129,5200.0
2005-09-22 14:20:00,37.04,37.05,37.04,37.04,10800.0,30.9129,30.9212,30.9129,30.9129,10800.0
2005-09-22 14:30:00,37.05,37.06,37.03,37.04,8200.0,30.9212,30.9296,30.9045,30.9129,8200.0
2005-09-22 14:40:00,37.06,37.1,37.06,37.1,7800.0,30.9296,30.9629,30.9296,30.9629,7800.0
2005-09-22 14:50:00,37.07,37.07,37.04,37.05,3600.0,30.9379,30.9379,30.9129,30.9212,3600.0
2005-09-22 15:00:00,37.06,37.12,37.01,37.05,15400.0,30.9296,30.9796,30.8878,30.9212,15400.0
2005-09-22 15:10:00,37.05,37.08,37.05,37.06,9600.0,30.9212,30.9463,30.9212,30.9296,9600.0
2005-09-22 15:20:00,37.07,37.15,37.07,37.08,10200.0,30.9379,31.0047,30.9379,30.9463,10200.0
2005-09-22 15:30:00,37.07,37.14,37.06,37.14,15600.0,30.9379,30.9963,30.9296,30.9963,15600.0
2005-09-22 15:40:00,37.15,37.2,37.15,37.17,11400.0,31.0047,31.0464,31.0047,31.0214,11400.0
2005-09-22 15:50:00,37.17,37.2,37.16,37.17,12200.0,31.0214,31.0464,31.013,31.0214,12200.0
2005-09-23 09:30:00,37.18,37.3,37.1,37.1,33000.0,31.0297,31.1299,30.9629,30.9629,33000.0
2005-09-23 09:40:00,37.1,37.1,37.05,37.09,44200.0,30.9629,30.9629,30.9212,30.9546,44200.0
2005-09-23 09:50:00,37.08,37.09,37.02,37.02,42000.0,30.9463,30.9546,30.8962,30.8962,42000.0
2005-09-23 10:00:00,36.94,37.06,36.94,37.06,4000.0,30.8294,30.9296,30.8294,30.9296,4000.0
2005-09-23 10:10:00,37.05,37.05,37.01,37.02,7400.0,30.9212,30.9212,30.8878,30.8962,7400.0
2005-09-23 10:20:00,37.02,37.08,37.02,37.02,2800.0,30.8962,30.9463,30.8962,30.8962,2800.0
2005-09-23 10:30:00,37.02,37.03,37.02,37.03,3200.0,30.8962,30.9045,30.8962,30.9045,3200.0
2005-09-23 10:40:00,37.03,37.09,37.03,37.06,7400.0,30.9045,30.9546,30.9045,30.9296,7400.0
2005-09-23 10:50:00,37.05,37.06,37.02,37.06,5600.0,30.9212,30.9296,30.8962,30.9296,5600.0
2005-09-23 11:00:00,37.07,37.09,37.05,37.09,5200.0,30.9379,30.9546,30.9212,30.9546,5200.0
2005-09-23 11:10:00,37.08,37.08,37.08,37.08,400.0,30.9463,30.9463,30.9463,30.9463,400.0
2005-09-23 11:20:00,37.09,37.15,37.09,37.15,1400.0,30.9546,31.0047,30.9546,31.0047,1400.0
2005-09-23 11:30:00,37.16,37.18,37.13,37.18,2200.0,31.013,31.0297,30.988,31.0297,2200.0
2005-09-23 11:40:00,37.18,37.19,37.18,37.19,1400.0,31.0297,31.0381,31.0297,31.0381,1400.0
2005-09-23 11:50:00,37.21,37.24,37.21,37.23,5800.0,31.0547,31.0798,31.0547,31.0714,5800.0
2005-09-23 12:00:00,37.23,37.33,37.23,37.29,3600.0,31.0714,31.1549,31.0714,31.1215,3600.0
2005-09-23 12:10:00,37.31,37.34,37.24,37.31,6000.0,31.1382,31.1632,31.0798,31.1382,6000.0
2005-09-23 12:20:00,37.32,37.32,37.32,37.32,1400.0,31.1466,31.1466,31.1466,31.1466,1400.0
2005-09-23 12:30:00,37.32,37.34,37.32,37.34,1200.0,31.1466,31.1632,31.1466,31.1632,1200.0
2005-09-23 12:40:00,37.35,37.38,37.35,37.38,3800.0,31.1716,31.1966,31.1716,31.1966,3800.0
2005-09-23 12:50:00,37.38,37.39,37.38,37.38,2800.0,31.1966,31.205,31.1966,31.1966,2800.0
2005-09-23 13:00:00,37.39,37.43,37.38,37.43,3200.0,31.205,31.2384,31.1966,31.2384,3200.0
2005-09-23 13:10:00,37.41,37.43,37.41,37.43,4400.0,31.2217,31.2384,31.2217,31.2384,4400.0
2005-09-23 13:20:00,37.43,37.43,37.41,37.41,2000.0,31.2384,31.2384,31.2217,31.2217,2000.0
2005-09-23 13:30:00,37.42,37.42,37.35,37.35,1200.0,31.23,31.23,31.1716,31.1716,1200.0
2005-09-23 13:40:00,37.35,37.35,37.24,37.24,2600.0,31.1716,31.1716,31.0798,31.0798,2600.0
2005-09-23 13:50:00,37.24,37.32,37.24,37.32,5000.0,31.0798,31.1466,31.0798,31.1466,5000.0
2005-09-23 14:00:00,37.32,37.34,37.32,37.34,7800.0,31.1466,31.1632,31.1466,31.1632,7800.0
2005-09-23 14:10:00,37.38,37.41,37.34,37.4,5400.0,31.1966,31.2217,31.1632,31.2133,5400.0
2005-09-23 14:20:00,37.4,37.4,37.37,37.38,2000.0,31.2133,31.2133,31.1883,31.1966,2000.0
2005-09-23 14:30:00,37.41,37.47,37.41,37.47,4800.0,31.2217,31.2717,31.2217,31.2717,4800.0
2005-09-23 14:40:00,37.47,37.51,37.42,37.42,6600.0,31.2717,31.3051,31.23,31.23,6600.0
2005-09-23 14:50:00,37.47,37.47,37.36,37.36,6200.0,31.2717,31.2717,31.1799,31.1799,6200.0
2005-09-23 15:00:00,37.33,37.33,37.18,37.24,24200.0,31.1549,31.1549,31.0297,31.0798,24200.0
2005-09-23 15:10:00,37.24,37.33,37.24,37.33,6800.0,31.0798,31.1549,31.0798,31.1549,6800.0
2005-09-23 15:20:00,37.33,37.33,37.32,37.32,8600.0,31.1549,31.1549,31.1466,31.1466,8600.0
2005-09-23 15:30:00,37.33,37.34,37.32,37.33,11200.0,31.1549,31.1632,31.1466,31.1549,11200.0
2005-09-23 15:40:00,37.33,37.38,37.33,37.38,7400.0,31.1549,31.1966,31.1549,31.1966,7400.0
2005-09-23 15:50:00,37.37,37.38,37.37,37.38,6200.0,31.1883,31.1966,31.1883,31.1966,6200.0
2005-09-26 09:30:00,37.25,37.26,37.24,37.24,10600.0,31.0881,31.0965,31.0798,31.0798,10600.0
2005-09-26 09:40:00,37.25,37.25,37.19,37.19,5600.0,31.0881,31.0881,31.0381,31.0381,5600.0
2005-09-26 09:50:00,37.18,37.3,37.13,37.25,17400.0,31.0297,31.1299,30.988,31.0881,17400.0
2005-09-26 10:00:00,37.23,37.25,37.19,37.25,12000.0,31.0714,31.0881,31.0381,31.0881,12000.0
2005-09-26 10:10:00,37.24,37.33,37.24,37.33,5000.0,31.0798,31.1549,31.0798,31.1549,5000.0
2005-09-26 10:20:00,37.32,37.33,37.23,37.24,4400.0,31.1466,31.1549,31.0714,31.0798,4400.0
2005-09-26 10:30:00,37.22,37.35,37.21,37.3,9800.0,31.0631,31.1716,31.0547,31.1299,9800.0
2005-09-26 10:40:00,37.3,37.3,37.27,37.27,3800.0,31.1299,31.1299,31.1048,31.1048,3800.0
2005-09-26 10:50:00,37.29,37.33,37.27,37.32,3600.0,31.1215,31.1549,31.1048,31.1466,3600.0
2005-09-26 11:00:00,37.3,37.33,37.29,37.33,2400.0,31.1299,31.1549,31.1215,31.1549,2400.0
2005-09-26 11:10:00,37.35,37.36,37.33,37.36,3800.0,31.1716,31.1799,31.1549,31.1799,3800.0
2005-09-26 11:20:00,37.38,37.49,37.38,37.49,3000.0,31.1966,31.2884,31.1966,31.2884,3000.0
2005-09-26 11:30:00,37.48,37.63,37.48,37.6,8200.0,31.2801,31.4053,31.2801,31.3802,8200.0
2005-09-26 11:40:00,37.61,37.61,37.59,37.59,1600.0,31.3886,31.3886,31.3719,31.3719,1600.0
2005-09-26 11:50:00,37.6,37.63,37.58,37.59,4000.0,31.3802,31.4053,31.3635,31.3719,4000.0
2005-09-26 12:00:00,37.56,37.58,37.52,37.52,2400.0,31.3469,31.3635,31.3135,31.3135,2400.0
2005-09-26 12:10:00,37.51,37.55,37.48,37.48,7000.0,31.3051,31.3385,31.2801,31.2801,7000.0
2005-09-26 12:20:00,37.44,37.51,37.44,37.51,8200.0,31.2467,31.3051,31.2467,31.3051,8200.0
2005-09-26 12:30:00,37.54,37.62,37.54,37.62,2000.0,31.3302,31.3969,31.3302,31.3969,2000.0
2005-09-26 12:40:00,37.62,37.68,37.61,37.68,6000.0,31.3969,31.447,31.3886,31.447,6000.0
2005-09-26 12:50:00,37.7,37.77,37.7,37.76,12400.0,31.4637,31.5221,31.4637,31.5138,12400.0
2005-09-26 13:00:00,37.76,37.81,37.76,37.77,5000.0,31.5138,31.5555,31.5138,31.5221,5000.0
2005-09-26 13:10:00,37.77,37.81,37.77,37.77,9000.0,31.5221,31.5555,31.5221,31.5221,9000.0
2005-09-26 13:20:00,37.77,37.77,37.74,37.77,110000.0,31.5221,31.5221,31.4971,31.5221,110000.0
2005-09-26 13:30:00,37.77,37.79,37.77,37.77,26400.0,31.5221,31.5388,31.5221,31.5221,26400.0
2005-09-26 13:40:00,37.78,37.79,37.77,37.79,8000.0,31.5305,31.5388,31.5221,31.5388,8000.0
2005-09-26 13:50:00,37.79,37.81,37.78,37.8,4600.0,31.5388,31.5555,31.5305,31.5472,4600.0
2005-09-26 14:00:00,37.8,37.83,37.79,37.8,7800.0,31.5472,31.5722,31.5388,31.5472,7800.0
2005-09-26 14:10:00,37.8,37.9,37.8,37.84,18600.0,31.5472,31.6306,31.5472,31.5805,18600.0
2005-09-26 14:20:00,37.84,37.94,37.84,37.94,12400.0,31.5805,31.664,31.5805,31.664,12400.0
2005-09-26 14:30:00,37.94,37.94,37.89,37.89,4600.0,31.664,31.664,31.6223,31.6223,4600.0
2005-09-26 14:40:00,37.9,37.9,37.85,37.9,17400.0,31.6306,31.6306,31.5889,31.6306,17400.0
2005-09-26 14:50:00,37.92,37.92,37.9,37.91,18000.0,31.6473,31.6473,31.6306,31.639,18000.0
2005-09-26 15:00:00,37.91,37.94,37.91,37.93,24600.0,31.639,31.664,31.639,31.6556,24600.0
2005-09-26 15:10:00,37.95,37.99,37.95,37.96,14400.0,31.6723,31.7057,31.6723,31.6807,14400.0
2005-09-26 15:20:00,37.96,37.97,37.83,37.88,14600.0,31.6807,31.689,31.5722,31.6139,14600.0
2005-09-26 15:30:00,37.88,37.91,37.85,37.91,21000.0,31.6139,31.639,31.5889,31.639,21000.0
2005-09-26 15:40:00,37.91,38.04,37.9,38.04,20200.0,31.639,31.7475,31.6306,31.7475,20200.0
2005-09-26 15:50:00,38.04,38.04,37.92,37.94,29000.0,31.7475,31.7475,31.6473,31.664,29000.0
2005-09-27 09:30:00,38.02,38.18,38.02,38.17,23000.0,31.7308,31.8643,31.7308,31.8559,23000.0
2005-09-27 09:40:00,38.16,38.45,38.16,38.33,43200.0,31.8476,32.0896,31.8476,31.9895,43200.0
2005-09-27 09:50:00,38.33,38.68,38.33,38.58,16800.0,31.9895,32.2816,31.9895,32.1981,16800.0
2005-09-27 10:00:00,38.58,38.71,38.51,38.71,24400.0,32.1981,32.3066,32.1397,32.3066,24400.0
2005-09-27 10:10:00,38.71,38.72,38.65,38.67,27200.0,32.3066,32.315,32.2565,32.2732,27200.0
2005-09-27 10:20:00,38.67,38.67,38.59,38.63,22600.0,32.2732,32.2732,32.2065,32.2399,22600.0
2005-09-27 10:30:00,38.65,38.72,38.65,38.71,15200.0,32.2565,32.315,32.2565,32.3066,15200.0
2005-09-27 10:40:00,38.7,39.08,38.7,39.05,29800.0,32.2983,32.6154,32.2983,32.5904,29800.0
2005-09-27 10:50:00,39.08,39.23,38.9,38.9,39600.0,32.6154,32.7406,32.4652,32.4652,39600.0
2005-09-27 11:00:00,38.91,39.07,38.91,39.05,40200.0,32.4735,32.6071,32.4735,32.5904,40200.0
2005-09-27 11:10:00,39.05,39.13,38.94,38.99,53600.0,32.5904,32.6571,32.4986,32.5403,53600.0
2005-09-27 11:20:00,38.99,39.1,38.96,38.96,100000.0,32.5403,32.6321,32.5153,32.5153,100000.0
2005-09-27 11:30:00,38.96,39.03,38.96,38.99,11400.0,32.5153,32.5737,32.5153,32.5403,11400.0
2005-09-27 11:40:00,38.99,39.05,38.99,39.02,14800.0,32.5403,32.5904,32.5403,32.5653,14800.0
2005-09-27 11:50:00,39.02,39.05,38.93,38.93,21800.0,32.5653,32.5904,32.4902,32.4902,21800.0
2005-09-27 12:00:00,38.94,39.02,38.94,39.01,17200.0,32.4986,32.5653,32.4986,32.557,17200.0
2005-09-27 12:10:00,39.01,39.12,38.99,39.07,18400.0,32.557,32.6488,32.5403,32.6071,18400.0
2005-09-27 12:20:00,39.08,39.25,39.08,39.21,46800.0,32.6154,32.7573,32.6154,32.7239,46800.0
2005-09-27 12:30:00,39.21,39.34,39.17,39.3,26400.0,32.7239,32.8324,32.6905,32.799,26400.0
2005-09-27 12:40:00,39.3,39.35,39.23,39.27,59400.0,32.799,32.8408,32.7406,32.774,59400.0
2005-09-27 12:50:00,39.24,39.24,39.2,39.2,26000.0,32.7489,32.7489,32.7156,32.7156,26000.0
2005-09-27 13:00:00,39.2,39.27,39.19,39.24,38800.0,32.7156,32.774,32.7072,32.7489,38800.0
2005-09-27 13:10:00,39.21,39.25,39.21,39.22,21400.0,32.7239,32.7573,32.7239,32.7323,21400.0
2005-09-27 13:20:00,39.22,39.27,39.21,39.27,24400.0,32.7323,32.774,32.7239,32.774,24400.0
2005-09-27 13:30:00,39.27,39.4,39.27,39.4,40600.0,32.774,32.8825,32.774,32.8825,40600.0
2005-09-27 13:40:00,39.42,39.42,39.28,39.31,10200.0,32.8992,32.8992,32.7823,32.8074,10200.0
2005-09-27 13:50:00,39.34,39.54,39.34,39.49,17400.0,32.8324,32.9993,32.8324,32.9576,17400.0
2005-09-27 14:00:00,39.48,39.62,39.48,39.51,36600.0,32.9492,33.0661,32.9492,32.9743,36600.0
2005-09-27 14:10:00,39.51,39.59,39.5,39.51,7400.0,32.9743,33.0411,32.9659,32.9743,7400.0
2005-09-27 14:20:00,39.51,39.58,39.5,39.58,16400.0,32.9743,33.0327,32.9659,33.0327,16400.0
2005-09-27 14:30:00,39.55,39.6,39.55,39.6,17400.0,33.0077,33.0494,33.0077,33.0494,17400.0
2005-09-27 14:40:00,39.6,39.7,39.5,39.55,36000.0,33.0494,33.1329,32.9659,33.0077,36000.0
2005-09-27 14:50:00,39.55,39.71,39.55,39.66,13800.0,33.0077,33.1412,33.0077,33.0995,13800.0
2005-09-27 15:00:00,39.69,39.71,39.63,39.67,27800.0,33.1245,33.1412,33.0744,33.1078,27800.0
2005-09-27 15:10:00,39.67,39.67,39.61,39.65,16400.0,33.1078,33.1078,33.0577,33.0911,16400.0
2005-09-27 15:20:00,39.65,39.69,39.65,39.67,17800.0,33.0911,33.1245,33.0911,33.1078,17800.0
2005-09-27 15:30:00,39.66,39.66,39.48,39.54,39800.0,33.0995,33.0995,32.9492,32.9993,39800.0
2005-09-27 15:40:00,39.53,39.58,39.4,39.42,40200.0,32.991,33.0327,32.8825,32.8992,40200.0
2005-09-27 15:50:00,39.41,39.46,39.35,39.35,44400.0,32.8908,32.9326,32.8408,32.8408,44400.0
2005-09-28 09:30:00,39.26,39.65,39.26,39.54,16600.0,32.7656,33.0911,32.7656,32.9993,16600.0
2005-09-28 09:40:00,39.62,39.62,39.35,39.42,15600.0,33.0661,33.0661,32.8408,32.8992,15600.0
2005-09-28 09:50:00,39.46,39.59,39.27,39.31,27400.0,32.9326,33.0411,32.774,32.8074,27400.0
2005-09-28 10:00:00,39.32,39.45,39.32,39.4,13400.0,32.8157,32.9242,32.8157,32.8825,13400.0
2005-09-28 10:10:00,39.37,39.37,39.35,39.36,5600.0,32.8574,32.8574,32.8408,32.8491,5600.0
2005-09-28 10:20:00,39.38,39.42,39.3,39.3,19000.0,32.8658,32.8992,32.799,32.799,19000.0
2005-09-28 10:30:00,39.31,39.35,39.28,39.31,13400.0,32.8074,32.8408,32.7823,32.8074,13400.0
2005-09-28 10:40:00,39.35,39.35,39.25,39.27,7800.0,32.8408,32.8408,32.7573,32.774,7800.0
2005-09-28 10:50:00,39.26,39.29,39.21,39.29,18600.0,32.7656,32.7907,32.7239,32.7907,18600.0
2005-09-28 11:00:00,39.27,39.28,39.21,39.24,18200.0,32.774,32.7823,32.7239,32.7489,18200.0
2005-09-28 11:10:00,39.24,39.26,39.24,39.26,18800.0,32.7489,32.7656,32.7489,32.7656,18800.0
2005-09-28 11:20:00,39.25,39.29,39.24,39.27,23000.0,32.7573,32.7907,32.7489,32.774,23000.0
2005-09-28 11:30:00,39.25,39.26,39.16,39.19,7600.0,32.7573,32.7656,32.6822,32.7072,7600.0
2005-09-28 11:40:00,39.15,39.22,39.15,39.18,4800.0,32.6738,32.7323,32.6738,32.6989,4800.0
2005-09-28 11:50:00,39.18,39.18,39.16,39.18,3800.0,32.6989,32.6989,32.6822,32.6989,3800.0
2005-09-28 12:00:00,39.21,39.25,39.21,39.22,7400.0,32.7239,32.7573,32.7239,32.7323,7400.0
2005-09-28 12:10:00,39.22,39.22,39.17,39.18,6200.0,32.7323,32.7323,32.6905,32.6989,6200.0
2005-09-28 12:20:00,39.18,39.18,39.17,39.18,7400.0,32.6989,32.6989,32.6905,32.6989,7400.0
2005-09-28 12:30:00,39.19,39.22,39.19,39.21,2000.0,32.7072,32.7323,32.7072,32.7239,2000.0
2005-09-28 12:40:00,39.2,39.2,39.15,39.18,35800.0,32.7156,32.7156,32.6738,32.6989,35800.0
2005-09-28 12:50:00,39.18,39.21,39.18,39.21,10800.0,32.6989,32.7239,32.6989,32.7239,10800.0
2005-09-28 13:00:00,39.2,39.21,39.18,39.18,3600.0,32.7156,32.7239,32.6989,32.6989,3600.0
2005-09-28 13:10:00,39.18,39.18,39.18,39.18,5000.0,32.6989,32.6989,32.6989,32.6989,5000.0
2005-09-28 13:20:00,39.18,39.18,39.18,39.18,1400.0,32.6989,32.6989,32.6989,32.6989,1400.0
2005-09-28 13:30:00,39.18,39.21,39.17,39.19,23200.0,32.6989,32.7239,32.6905,32.7072,23200.0
2005-09-28 13:40:00,39.2,39.2,39.15,39.18,10600.0,32.7156,32.7156,32.6738,32.6989,10600.0
2005-09-28 13:50:00,39.18,39.2,39.15,39.2,17200.0,32.6989,32.7156,32.6738,32.7156,17200.0
2005-09-28 14:00:00,39.2,39.31,39.2,39.25,17000.0,32.7156,32.8074,32.7156,32.7573,17000.0
2005-09-28 14:10:00,39.26,39.26,39.24,39.26,18600.0,32.7656,32.7656,32.7489,32.7656,18600.0
2005-09-28 14:20:00,39.24,39.3,39.24,39.3,6000.0,32.7489,32.799,32.7489,32.799,6000.0
2005-09-28 14:30:00,39.37,39.38,39.26,39.27,15000.0,32.8574,32.8658,32.7656,32.774,15000.0
2005-09-28 14:40:00,39.27,39.32,39.27,39.3,10400.0,32.774,32.8157,32.774,32.799,10400.0
2005-09-28 14:50:00,39.3,39.33,39.27,39.31,10400.0,32.799,32.8241,32.774,32.8074,10400.0
2005-09-28 15:00:00,39.31,39.35,39.27,39.27,9200.0,32.8074,32.8408,32.774,32.774,9200.0
2005-09-28 15:10:00,39.27,39.35,39.27,39.35,10600.0,32.774,32.8408,32.774,32.8408,10600.0
2005-09-28 15:20:00,39.35,39.37,39.29,39.36,29000.0,32.8408,32.8574,32.7907,32.8491,29000.0
2005-09-28 15:30:00,39.36,39.4,39.35,39.35,10400.0,32.8491,32.8825,32.8408,32.8408,10400.0
2005-09-28 15:40:00,39.35,39.36,39.33,39.35,13400.0,32.8408,32.8491,32.8241,32.8408,13400.0
2005-09-28 15:50:00,39.36,39.38,39.34,39.37,25000.0,32.8491,32.8658,32.8324,32.8574,25000.0
2005-09-29 09:30:00,39.35,39.43,39.33,39.42,11800.0,32.8408,32.9075,32.8241,32.8992,11800.0
2005-09-29 09:40:00,39.42,39.53,39.42,39.47,17000.0,32.8992,32.991,32.8992,32.9409,17000.0
2005-09-29 09:50:00,39.48,39.8,39.48,39.78,16000.0,32.9492,33.2163,32.9492,33.1996,16000.0
2005-09-29 10:00:00,39.85,39.87,39.74,39.76,21000.0,33.258,33.2747,33.1662,33.1829,21000.0
2005-09-29 10:10:00,39.76,39.76,39.63,39.63,11400.0,33.1829,33.1829,33.0744,33.0744,11400.0
2005-09-29 10:20:00,39.63,39.68,39.56,39.6,22800.0,33.0744,33.1162,33.016,33.0494,22800.0
2005-09-29 10:30:00,39.6,39.6,39.57,39.6,8000.0,33.0494,33.0494,33.0244,33.0494,8000.0
2005-09-29 10:40:00,39.6,39.65,39.6,39.63,11800.0,33.0494,33.0911,33.0494,33.0744,11800.0
2005-09-29 10:50:00,39.66,39.74,39.64,39.64,12800.0,33.0995,33.1662,33.0828,33.0828,12800.0
2005-09-29 11:00:00,39.63,39.65,39.63,39.64,3800.0,33.0744,33.0911,33.0744,33.0828,3800.0
2005-09-29 11:10:00,39.63,39.65,39.63,39.65,16000.0,33.0744,33.0911,33.0744,33.0911,16000.0
2005-09-29 11:20:00,39.66,39.72,39.66,39.72,6000.0,33.0995,33.1495,33.0995,33.1495,6000.0
2005-09-29 11:30:00,39.71,39.71,39.68,39.68,5800.0,33.1412,33.1412,33.1162,33.1162,5800.0
2005-09-29 11:40:00,39.68,39.74,39.68,39.74,6000.0,33.1162,33.1662,33.1162,33.1662,6000.0
2005-09-29 11:50:00,39.75,40.13,39.75,40.13,37400.0,33.1746,33.4917,33.1746,33.4917,37400.0
2005-09-29 12:00:00,40.1,40.1,39.83,39.91,12000.0,33.4667,33.4667,33.2414,33.3081,12000.0
2005-09-29 12:10:00,39.92,39.92,39.79,39.8,3600.0,33.3165,33.3165,33.208,33.2163,3600.0
2005-09-29 12:20:00,39.8,39.88,39.77,39.82,4200.0,33.2163,33.2831,33.1913,33.233,4200.0
2005-09-29 12:30:00,39.8,39.8,39.73,39.74,3400.0,33.2163,33.2163,33.1579,33.1662,3400.0
2005-09-29 12:40:00,39.73,39.75,39.73,39.75,4600.0,33.1579,33.1746,33.1579,33.1746,4600.0
2005-09-29 12:50:00,39.76,39.77,39.76,39.76,1600.0,33.1829,33.1913,33.1829,33.1829,1600.0
2005-09-29 13:00:00,39.77,39.84,39.77,39.83,7200.0,33.1913,33.2497,33.1913,33.2414,7200.0
2005-09-29 13:10:00,39.83,39.87,39.82,39.86,5600.0,33.2414,33.2747,33.233,33.2664,5600.0
2005-09-29 13:20:00,39.87,39.88,39.87,39.88,3400.0,33.2747,33.2831,33.2747,33.2831,3400.0
2005-09-29 13:30:00,39.89,39.92,39.89,39.89,1200.0,33.2914,33.3165,33.2914,33.2914,1200.0
2005-09-29 13:40:00,39.89,39.89,39.84,39.86,7800.0,33.2914,33.2914,33.2497,33.2664,7800.0
2005-09-29 13:50:00,39.86,39.89,39.85,39.89,11000.0,33.2664,33.2914,33.258,33.2914,11000.0
2005-09-29 14:00:00,39.88,39.97,39.88,39.93,8400.0,33.2831,33.3582,33.2831,33.3248,8400.0
2005-09-29 14:10:00,39.93,39.96,39.92,39.94,19000.0,33.3248,33.3498,33.3165,33.3332,19000.0
2005-09-29 14:20:00,39.94,39.96,39.94,39.95,6400.0,33.3332,33.3498,33.3332,33.3415,6400.0
2005-09-29 14:30:00,39.95,39.95,39.93,39.93,13000.0,33.3415,33.3415,33.3248,33.3248,13000.0
2005-09-29 14:40:00,39.93,39.99,39.93,39.96,17400.0,33.3248,33.3749,33.3248,33.3498,17400.0
2005-09-29 14:50:00,39.96,39.97,39.93,39.93,14600.0,33.3498,33.3582,33.3248,33.3248,14600.0
2005-09-29 15:00:00,39.93,39.93,39.93,39.93,1600.0,33.3248,33.3248,33.3248,33.3248,1600.0
2005-09-29 15:10:00,39.9,39.94,39.9,39.92,20800.0,33.2998,33.3332,33.2998,33.3165,20800.0
2005-09-29 15:20:00,39.92,39.92,39.88,39.92,25400.0,33.3165,33.3165,33.2831,33.3165,25400.0
2005-09-29 15:30:00,39.92,39.97,39.92,39.93,15800.0,33.3165,33.3582,33.3165,33.3248,15800.0
2005-09-29 15:40:00,39.93,39.94,39.93,39.94,8600.0,33.3248,33.3332,33.3248,33.3332,8600.0
2005-09-29 15:50:00,39.95,40.02,39.95,39.99,38800.0,33.3415,33.3999,33.3415,33.3749,38800.0
2005-09-30 09:30:00,40.0,40.01,39.99,39.99,4600.0,33.3832,33.3916,33.3749,33.3749,4600.0
2005-09-30 09:40:00,39.99,40.05,39.99,40.05,7800.0,33.3749,33.425,33.3749,33.425,7800.0
2005-09-30 09:50:00,40.05,40.29,40.05,40.29,10800.0,33.425,33.6253,33.425,33.6253,10800.0
2005-09-30 10:00:00,40.29,40.68,40.29,40.62,22400.0,33.6253,33.9507,33.6253,33.9007,22400.0
2005-09-30 10:10:00,40.63,40.63,40.38,40.38,22800.0,33.909,33.909,33.7004,33.7004,22800.0
2005-09-30 10:20:00,40.38,40.38,40.25,40.25,13800.0,33.7004,33.7004,33.5919,33.5919,13800.0
2005-09-30 10:30:00,40.25,40.25,40.13,40.13,5200.0,33.5919,33.5919,33.4917,33.4917,5200.0
2005-09-30 10:40:00,40.13,40.17,40.13,40.14,18200.0,33.4917,33.5251,33.4917,33.5001,18200.0
2005-09-30 10:50:00,40.15,40.21,40.15,40.21,4200.0,33.5084,33.5585,33.5084,33.5585,4200.0
2005-09-30 11:00:00,40.17,40.17,40.12,40.12,17200.0,33.5251,33.5251,33.4834,33.4834,17200.0
2005-09-30 11:10:00,40.12,40.12,40.09,40.09,3000.0,33.4834,33.4834,33.4583,33.4583,3000.0
2005-09-30 11:20:00,40.08,40.08,40.01,40.01,7000.0,33.45,33.45,33.3916,33.3916,7000.0
2005-09-30 11:30:00,40.01,40.05,40.01,40.05,5800.0,33.3916,33.425,33.3916,33.425,5800.0
2005-09-30 11:40:00,40.05,40.05,39.99,40.0,17200.0,33.425,33.425,33.3749,33.3832,17200.0
2005-09-30 11:50:00,39.99,40.0,39.96,40.0,15800.0,33.3749,33.3832,33.3498,33.3832,15800.0
2005-09-30 12:00:00,40.0,40.0,39.96,39.96,9400.0,33.3832,33.3832,33.3498,33.3498,9400.0
2005-09-30 12:10:00,39.95,39.95,39.9,39.9,2800.0,33.3415,33.3415,33.2998,33.2998,2800.0
2005-09-30 12:20:00,39.89,39.9,39.83,39.87,4600.0,33.2914,33.2998,33.2414,33.2747,4600.0
2005-09-30 12:30:00,39.83,39.84,39.77,39.79,11600.0,33.2414,33.2497,33.1913,33.208,11600.0
2005-09-30 12:40:00,39.8,39.9,39.8,39.9,5000.0,33.2163,33.2998,33.2163,33.2998,5000.0
2005-09-30 12:50:00,39.9,39.9,39.87,39.87,4800.0,33.2998,33.2998,33.2747,33.2747,4800.0
2005-09-30 13:00:00,39.88,39.88,39.88,39.88,200.0,33.2831,33.2831,33.2831,33.2831,200.0
2005-09-30 13:10:00,39.87,39.88,39.82,39.82,10600.0,33.2747,33.2831,33.233,33.233,10600.0
2005-09-30 13:20:00,39.82,39.84,39.81,39.81,3200.0,33.233,33.2497,33.2247,33.2247,3200.0
2005-09-30 13:30:00,39.79,39.81,39.77,39.81,14800.0,33.208,33.2247,33.1913,33.2247,14800.0
2005-09-30 13:40:00,39.82,39.83,39.8,39.8,3000.0,33.233,33.2414,33.2163,33.2163,3000.0
2005-09-30 13:50:00,39.81,39.82,39.81,39.82,1800.0,33.2247,33.233,33.2247,33.233,1800.0
2005-09-30 14:00:00,39.81,39.82,39.73,39.74,16600.0,33.2247,33.233,33.1579,33.1662,16600.0
2005-09-30 14:10:00,39.77,39.77,39.75,39.76,7000.0,33.1913,33.1913,33.1746,33.1829,7000.0
2005-09-30 14:20:00,39.76,39.8,39.76,39.78,7000.0,33.1829,33.2163,33.1829,33.1996,7000.0
2005-09-30 14:30:00,39.78,39.78,39.76,39.76,6000.0,33.1996,33.1996,33.1829,33.1829,6000.0
2005-09-30 14:40:00,39.75,39.77,39.73,39.76,14800.0,33.1746,33.1913,33.1579,33.1829,14800.0
2005-09-30 14:50:00,39.74,39.76,39.73,39.76,12200.0,33.1662,33.1829,33.1579,33.1829,12200.0
2005-09-30 15:00:00,39.76,39.76,39.74,39.75,15800.0,33.1829,33.1829,33.1662,33.1746,15800.0
2005-09-30 15:10:00,39.74,39.77,39.74,39.77,13200.0,33.1662,33.1913,33.1662,33.1913,13200.0
2005-09-30 15:20:00,39.77,39.77,39.64,39.65,26400.0,33.1913,33.1913,33.0828,33.0911,26400.0
2005-09-30 15:30:00,39.65,39.69,39.6,39.62,22400.0,33.0911,33.1245,33.0494,33.0661,22400.0
2005-09-30 15:40:00,39.63,39.8,39.57,39.76,37600.0,33.0744,33.2163,33.0244,33.1829,37600.0
2005-09-30 15:50:00,39.75,39.81,39.72,39.81,39200.0,33.1746,33.2247,33.1495,33.2247,39200.0
2005-10-03 09:30:00,19.75,19.9,19.69,19.9,43200.0,16.483,16.6082,16.4329,16.6082,43200.0
2005-10-03 09:40:00,19.88,19.88,19.58,19.75,17800.0,16.5915,16.5915,16.3411,16.483,17800.0
2005-10-03 09:50:00,19.8,19.8,19.7,19.74,18800.0,16.5247,16.5247,16.4412,16.4746,18800.0
2005-10-03 10:00:00,19.74,19.75,19.48,19.64,29400.0,16.4746,16.483,16.2576,16.3912,29400.0
2005-10-03 10:10:00,19.64,19.75,19.64,19.73,23400.0,16.3912,16.483,16.3912,16.4663,23400.0
2005-10-03 10:20:00,19.72,19.73,19.68,19.7,140600.0,16.4579,16.4663,16.4245,16.4412,140600.0
2005-10-03 10:30:00,19.7,19.72,19.68,19.71,207400.0,16.4412,16.4579,16.4245,16.4496,207400.0
2005-10-03 10:40:00,19.72,19.72,19.67,19.68,28000.0,16.4579,16.4579,16.4162,16.4245,28000.0
2005-10-03 10:50:00,19.68,19.72,19.68,19.7,32200.0,16.4245,16.4579,16.4245,16.4412,32200.0
2005-10-03 11:00:00,19.7,19.73,19.7,19.73,51600.0,16.4412,16.4663,16.4412,16.4663,51600.0
2005-10-03 11:10:00,19.73,19.75,19.73,19.75,37600.0,16.4663,16.483,16.4663,16.483,37600.0
2005-10-03 11:20:00,19.75,19.75,19.75,19.75,30400.0,16.483,16.483,16.483,16.483,30400.0
2005-10-03 11:30:00,19.75,19.75,19.73,19.73,43800.0,16.483,16.483,16.4663,16.4663,43800.0
2005-10-03 11:40:00,19.74,19.75,19.7,19.75,35400.0,16.4746,16.483,16.4412,16.483,35400.0
2005-10-03 11:50:00,19.75,19.78,19.75,19.75,28800.0,16.483,16.508,16.483,16.483,28800.0
2005-10-03 12:00:00,19.75,19.81,19.75,19.8,27200.0,16.483,16.533,16.483,16.5247,27200.0
2005-10-03 12:10:00,19.81,19.83,19.81,19.82,14200.0,16.533,16.5497,16.533,16.5414,14200.0
2005-10-03 12:20:00,19.82,19.82,19.78,19.81,14000.0,16.5414,16.5414,16.508,16.533,14000.0
2005-10-03 12:30:00,19.81,19.82,19.75,19.77,12600.0,16.533,16.5414,16.483,16.4997,12600.0
2005-10-03 12:40:00,19.77,19.82,19.77,19.82,9400.0,16.4997,16.5414,16.4997,16.5414,9400.0
2005-10-03 12:50:00,19.83,19.87,19.83,19.86,6600.0,16.5497,16.5831,16.5497,16.5748,6600.0
2005-10-03 13:00:00,19.86,19.88,19.85,19.86,19000.0,16.5748,16.5915,16.5664,16.5748,19000.0
2005-10-03 13:10:00,19.86,19.86,19.84,19.85,15800.0,16.5748,16.5748,16.5581,16.5664,15800.0
2005-10-03 13:20:00,19.85,19.88,19.85,19.85,31200.0,16.5664,16.5915,16.5664,16.5664,31200.0
2005-10-03 13:30:00,19.85,19.9,19.85,19.9,20000.0,16.5664,16.6082,16.5664,16.6082,20000.0
2005-10-03 13:40:00,19.9,19.97,19.9,19.95,18400.0,16.6082,16.6666,16.6082,16.6499,18400.0
2005-10-03 13:50:00,19.96,20.0,19.96,20.0,8800.0,16.6582,16.6916,16.6582,16.6916,8800.0
2005-10-03 14:00:00,19.99,20.0,19.95,19.95,12200.0,16.6833,16.6916,16.6499,16.6499,12200.0
2005-10-03 14:10:00,19.95,19.96,19.93,19.93,19200.0,16.6499,16.6582,16.6332,16.6332,19200.0
2005-10-03 14:20:00,19.93,19.98,19.93,19.97,12400.0,16.6332,16.6749,16.6332,16.6666,12400.0
2005-10-03 14:30:00,19.97,19.99,19.96,19.97,137600.0,16.6666,16.6833,16.6582,16.6666,137600.0
2005-10-03 14:40:00,19.97,20.08,19.96,20.08,139000.0,16.6666,16.7584,16.6582,16.7584,139000.0
2005-10-03 14:50:00,20.07,20.09,20.05,20.05,22000.0,16.75,16.7667,16.7333,16.7333,22000.0
2005-10-03 15:00:00,20.04,20.17,20.04,20.13,18800.0,16.725,16.8335,16.725,16.8001,18800.0
2005-10-03 15:10:00,20.11,20.28,20.11,20.2,37600.0,16.7834,16.9253,16.7834,16.8585,37600.0
2005-10-03 15:20:00,20.2,20.2,20.13,20.15,29400.0,16.8585,16.8585,16.8001,16.8168,29400.0
2005-10-03 15:30:00,20.15,20.23,20.15,20.18,43200.0,16.8168,16.8836,16.8168,16.8418,43200.0
2005-10-03 15:40:00,20.18,20.18,20.16,20.18,68000.0,16.8418,16.8418,16.8251,16.8418,68000.0
2005-10-03 15:50:00,20.18,20.18,20.14,20.15,50400.0,16.8418,16.8418,16.8085,16.8168,50400.0
2005-10-04 09:30:00,19.93,19.96,19.69,19.9,53200.0,16.6332,16.6582,16.4329,16.6082,53200.0
2005-10-04 09:40:00,19.87,19.94,19.8,19.88,51200.0,16.5831,16.6415,16.5247,16.5915,51200.0
2005-10-04 09:50:00,19.88,19.92,19.86,19.9,13200.0,16.5915,16.6248,16.5748,16.6082,13200.0
2005-10-04 10:00:00,19.88,19.95,19.88,19.95,36000.0,16.5915,16.6499,16.5915,16.6499,36000.0
2005-10-04 10:10:00,19.93,20.23,19.93,20.2,62000.0,16.6332,16.8836,16.6332,16.8585,62000.0
2005-10-04 10:20:00,20.21,20.21,20.02,20.08,19400.0,16.8669,16.8669,16.7083,16.7584,19400.0
2005-10-04 10:30:00,20.09,20.18,20.07,20.11,37200.0,16.7667,16.8418,16.75,16.7834,37200.0
2005-10-04 10:40:00,20.11,20.11,20.04,20.04,10800.0,16.7834,16.7834,16.725,16.725,10800.0
2005-10-04 10:50:00,20.04,20.11,20.03,20.11,13200.0,16.725,16.7834,16.7167,16.7834,13200.0
2005-10-04 11:00:00,20.11,20.11,20.06,20.11,16000.0,16.7834,16.7834,16.7417,16.7834,16000.0
2005-10-04 11:10:00,20.1,20.18,20.1,20.18,51200.0,16.7751,16.8418,16.7751,16.8418,51200.0
2005-10-04 11:20:00,20.17,20.2,20.14,20.18,46000.0,16.8335,16.8585,16.8085,16.8418,46000.0
2005-10-04 11:30:00,20.18,20.35,20.18,20.34,76000.0,16.8418,16.9837,16.8418,16.9754,76000.0
2005-10-04 11:40:00,20.33,20.33,20.3,20.32,21800.0,16.967,16.967,16.942,16.9587,21800.0
2005-10-04 11:50:00,20.33,20.33,20.32,20.32,20600.0,16.967,16.967,16.9587,16.9587,20600.0
2005-10-04 12:00:00,20.33,20.33,20.27,20.27,18000.0,16.967,16.967,16.917,16.917,18000.0
2005-10-04 12:10:00,20.27,20.27,20.23,20.24,10400.0,16.917,16.917,16.8836,16.8919,10400.0
2005-10-04 12:20:00,20.24,20.24,20.15,20.15,24600.0,16.8919,16.8919,16.8168,16.8168,24600.0
2005-10-04 12:30:00,20.15,20.21,20.11,20.21,54600.0,16.8168,16.8669,16.7834,16.8669,54600.0
2005-10-04 12:40:00,20.23,20.27,20.22,20.23,20200.0,16.8836,16.917,16.8752,16.8836,20200.0
2005-10-04 12:50:00,20.23,20.25,20.21,20.21,13600.0,16.8836,16.9003,16.8669,16.8669,13600.0
2005-10-04 13:00:00,20.22,20.33,20.22,20.33,34600.0,16.8752,16.967,16.8752,16.967,34600.0
2005-10-04 13:10:00,20.33,20.33,20.27,20.27,17200.0,16.967,16.967,16.917,16.917,17200.0
2005-10-04 13:20:00,20.27,20.27,20.24,20.24,9800.0,16.917,16.917,16.8919,16.8919,9800.0
2005-10-04 13:30:00,20.24,20.25,20.23,20.23,19000.0,16.8919,16.9003,16.8836,16.8836,19000.0
2005-10-04 13:40:00,20.23,20.23,20.2,20.21,33800.0,16.8836,16.8836,16.8585,16.8669,33800.0
2005-10-04 13:50:00,20.21,20.21,20.21,20.21,4800.0,16.8669,16.8669,16.8669,16.8669,4800.0
2005-10-04 14:00:00,20.21,20.23,20.21,20.22,14800.0,16.8669,16.8836,16.8669,16.8752,14800.0
2005-10-04 14:10:00,20.22,20.22,20.2,20.21,22000.0,16.8752,16.8752,16.8585,16.8669,22000.0
2005-10-04 14:20:00,20.21,20.21,20.15,20.17,55400.0,16.8669,16.8669,16.8168,16.8335,55400.0
2005-10-04 14:30:00,20.17,20.32,20.17,20.25,31600.0,16.8335,16.9587,16.8335,16.9003,31600.0
2005-10-04 14:40:00,20.25,20.29,20.25,20.28,22600.0,16.9003,16.9336,16.9003,16.9253,22600.0
2005-10-04 14:50:00,20.28,20.3,20.25,20.3,47400.0,16.9253,16.942,16.9003,16.942,47400.0
2005-10-04 15:00:00,20.3,20.32,20.29,20.29,61800.0,16.942,16.9587,16.9336,16.9336,61800.0
2005-10-04 15:10:00,20.29,20.29,20.2,20.22,18800.0,16.9336,16.9336,16.8585,16.8752,18800.0
2005-10-04 15:20:00,20.23,20.23,20.14,20.16,26800.0,16.8836,16.8836,16.8085,16.8251,26800.0
2005-10-04 15:30:00,20.16,20.19,20.13,20.18,40800.0,16.8251,16.8502,16.8001,16.8418,40800.0
2005-10-04 15:40:00,20.18,20.2,20.08,20.09,42800.0,16.8418,16.8585,16.7584,16.7667,42800.0
2005-10-04 15:50:00,20.08,20.1,20.08,20.09,70800.0,16.7584,16.7751,16.7584,16.7667,70800.0
2005-10-05 09:30:00,19.75,19.77,19.71,19.75,18600.0,16.483,16.4997,16.4496,16.483,18600.0
2005-10-05 09:40:00,19.77,19.8,19.76,19.76,11400.0,16.4997,16.5247,16.4913,16.4913,11400.0
2005-10-05 09:50:00,19.76,19.8,19.75,19.78,73000.0,16.4913,16.5247,16.483,16.508,73000.0
2005-10-05 10:00:00,19.78,19.78,19.66,19.66,12600.0,16.508,16.508,16.4079,16.4079,12600.0
2005-10-05 10:10:00,19.67,19.78,19.67,19.77,14800.0,16.4162,16.508,16.4162,16.4997,14800.0
2005-10-05 10:20:00,19.74,19.83,19.74,19.83,57200.0,16.4746,16.5497,16.4746,16.5497,57200.0
2005-10-05 10:30:00,19.82,19.83,19.79,19.79,15000.0,16.5414,16.5497,16.5164,16.5164,15000.0
2005-10-05 10:40:00,19.79,19.8,19.77,19.78,15400.0,16.5164,16.5247,16.4997,16.508,15400.0
2005-10-05 10:50:00,19.77,19.8,19.77,19.8,11200.0,16.4997,16.5247,16.4997,16.5247,11200.0
2005-10-05 11:00:00,19.77,19.81,19.77,19.77,12400.0,16.4997,16.533,16.4997,16.4997,12400.0
2005-10-05 11:10:00,19.77,19.77,19.72,19.75,17600.0,16.4997,16.4997,16.4579,16.483,17600.0
2005-10-05 11:20:00,19.75,19.78,19.71,19.72,12200.0,16.483,16.508,16.4496,16.4579,12200.0
2005-10-05 11:30:00,19.71,19.71,19.66,19.68,7200.0,16.4496,16.4496,16.4079,16.4245,7200.0
2005-10-05 11:40:00,19.68,19.71,19.68,19.69,13000.0,16.4245,16.4496,16.4245,16.4329,13000.0
2005-10-05 11:50:00,19.68,19.71,19.68,19.7,16200.0,16.4245,16.4496,16.4245,16.4412,16200.0
2005-10-05 12:00:00,19.71,19.72,19.68,19.7,26800.0,16.4496,16.4579,16.4245,16.4412,26800.0
2005-10-05 12:10:00,19.7,19.75,19.7,19.75,20000.0,16.4412,16.483,16.4412,16.483,20000.0
2005-10-05 12:20:00,19.77,19.81,19.75,19.79,11400.0,16.4997,16.533,16.483,16.5164,11400.0
2005-10-05 12:30:00,19.8,19.86,19.8,19.86,29800.0,16.5247,16.5748,16.5247,16.5748,29800.0
2005-10-05 12:40:00,19.86,19.92,19.85,19.9,13600.0,16.5748,16.6248,16.5664,16.6082,13600.0
2005-10-05 12:50:00,19.91,19.93,19.9,19.91,15000.0,16.6165,16.6332,16.6082,16.6165,15000.0
2005-10-05 13:00:00,19.89,19.96,19.89,19.95,4000.0,16.5998,16.6582,16.5998,16.6499,4000.0
2005-10-05 13:10:00,19.95,19.95,19.93,19.93,3400.0,16.6499,16.6499,16.6332,16.6332,3400.0
2005-10-05 13:20:00,19.93,19.95,19.93,19.94,6400.0,16.6332,16.6499,16.6332,16.6415,6400.0
2005-10-05 13:30:00,19.95,19.95,19.89,19.89,9000.0,16.6499,16.6499,16.5998,16.5998,9000.0
2005-10-05 13:40:00,19.89,19.9,19.84,19.87,18200.0,16.5998,16.6082,16.5581,16.5831,18200.0
2005-10-05 13:50:00,19.87,19.87,19.85,19.85,2800.0,16.5831,16.5831,16.5664,16.5664,2800.0
2005-10-05 14:00:00,19.86,19.87,19.84,19.86,25200.0,16.5748,16.5831,16.5581,16.5748,25200.0
2005-10-05 14:10:00,19.86,19.86,19.85,19.85,18800.0,16.5748,16.5748,16.5664,16.5664,18800.0
2005-10-05 14:20:00,19.85,19.86,19.84,19.84,14400.0,16.5664,16.5748,16.5581,16.5581,14400.0
2005-10-05 14:30:00,19.85,19.85,19.8,19.8,5400.0,16.5664,16.5664,16.5247,16.5247,5400.0
2005-10-05 14:40:00,19.81,19.81,19.76,19.76,48200.0,16.533,16.533,16.4913,16.4913,48200.0
2005-10-05 14:50:00,19.76,19.77,19.75,19.75,12200.0,16.4913,16.4997,16.483,16.483,12200.0
2005-10-05 15:00:00,19.76,19.77,19.75,19.77,29400.0,16.4913,16.4997,16.483,16.4997,29400.0
2005-10-05 15:10:00,19.76,19.78,19.75,19.75,30600.0,16.4913,16.508,16.483,16.483,30600.0
2005-10-05 15:20:00,19.75,19.78,19.73,19.78,41200.0,16.483,16.508,16.4663,16.508,41200.0
2005-10-05 15:30:00,19.77,19.78,19.75,19.75,76800.0,16.4997,16.508,16.483,16.483,76800.0
2005-10-05 15:40:00,19.75,19.77,19.75,19.75,50400.0,16.483,16.4997,16.483,16.483,50400.0
2005-10-05 15:50:00,19.75,19.75,19.72,19.73,96600.0,16.483,16.483,16.4579,16.4663,96600.0
2005-10-06 09:30:00,19.5,19.58,19.5,19.58,88600.0,16.2743,16.3411,16.2743,16.3411,88600.0
2005-10-06 09:40:00,19.6,19.61,19.55,19.6,29600.0,16.3578,16.3661,16.3161,16.3578,29600.0
2005-10-06 09:50:00,19.58,19.8,19.58,19.77,49600.0,16.3411,16.5247,16.3411,16.4997,49600.0
2005-10-06 10:00:00,19.72,19.77,19.68,19.68,44000.0,16.4579,16.4997,16.4245,16.4245,44000.0
2005-10-06 10:10:00,19.69,19.83,19.68,19.68,26800.0,16.4329,16.5497,16.4245,16.4245,26800.0
2005-10-06 10:20:00,19.68,19.71,19.65,19.68,21600.0,16.4245,16.4496,16.3995,16.4245,21600.0
2005-10-06 10:30:00,19.66,19.71,19.65,19.65,16000.0,16.4079,16.4496,16.3995,16.3995,16000.0
2005-10-06 10:40:00,19.66,19.67,19.6,19.63,18800.0,16.4079,16.4162,16.3578,16.3828,18800.0
2005-10-06 10:50:00,19.63,19.64,19.62,19.63,14200.0,16.3828,16.3912,16.3745,16.3828,14200.0
2005-10-06 11:00:00,19.64,19.64,19.6,19.61,18600.0,16.3912,16.3912,16.3578,16.3661,18600.0
2005-10-06 11:10:00,19.61,19.7,19.61,19.66,38000.0,16.3661,16.4412,16.3661,16.4079,38000.0
2005-10-06 11:20:00,19.66,19.67,19.6,19.61,11000.0,16.4079,16.4162,16.3578,16.3661,11000.0
2005-10-06 11:30:00,19.61,19.67,19.6,19.66,12400.0,16.3661,16.4162,16.3578,16.4079,12400.0
2005-10-06 11:40:00,19.66,19.68,19.61,19.65,43200.0,16.4079,16.4245,16.3661,16.3995,43200.0
2005-10-06 11:50:00,19.67,19.67,19.61,19.64,38000.0,16.4162,16.4162,16.3661,16.3912,38000.0
2005-10-06 12:00:00,19.64,19.65,19.6,19.61,22600.0,16.3912,16.3995,16.3578,16.3661,22600.0
2005-10-06 12:10:00,19.61,19.62,19.55,19.56,22600.0,16.3661,16.3745,16.3161,16.3244,22600.0
2005-10-06 12:20:00,19.56,19.58,19.5,19.52,16600.0,16.3244,16.3411,16.2743,16.291,16600.0
2005-10-06 12:30:00,19.53,19.55,19.52,19.52,21000.0,16.2994,16.3161,16.291,16.291,21000.0
2005-10-06 12:40:00,19.54,19.54,19.5,19.51,28800.0,16.3077,16.3077,16.2743,16.2827,28800.0
2005-10-06 12:50:00,19.51,19.6,19.51,19.55,53000.0,16.2827,16.3578,16.2827,16.3161,53000.0
2005-10-06 13:00:00,19.56,19.61,19.56,19.58,104600.0,16.3244,16.3661,16.3244,16.3411,104600.0
2005-10-06 13:10:00,19.53,19.57,19.5,19.5,46600.0,16.2994,16.3327,16.2743,16.2743,46600.0
2005-10-06 13:20:00,19.5,19.54,19.47,19.53,186200.0,16.2743,16.3077,16.2493,16.2994,186200.0
2005-10-06 13:30:00,19.53,19.58,19.53,19.58,82400.0,16.2994,16.3411,16.2994,16.3411,82400.0
2005-10-06 13:40:00,19.56,19.6,19.55,19.57,1121000.0,16.3244,16.3578,16.3161,16.3327,1121000.0
2005-10-06 13:50:00,19.57,19.58,19.55,19.55,1131800.0,16.3327,16.3411,16.3161,16.3161,1131800.0
2005-10-06 14:00:00,19.55,19.55,19.53,19.53,32600.0,16.3161,16.3161,16.2994,16.2994,32600.0
2005-10-06 14:10:00,19.53,19.54,19.51,19.51,66600.0,16.2994,16.3077,16.2827,16.2827,66600.0
2005-10-06 14:20:00,19.51,19.51,19.43,19.47,86800.0,16.2827,16.2827,16.2159,16.2493,86800.0
2005-10-06 14:30:00,19.48,19.55,19.48,19.49,58600.0,16.2576,16.3161,16.2576,16.266,58600.0
2005-10-06 14:40:00,19.52,19.53,19.5,19.52,41800.0,16.291,16.2994,16.2743,16.291,41800.0
2005-10-06 14:50:00,19.52,19.53,19.45,19.48,97400.0,16.291,16.2994,16.2326,16.2576,97400.0
2005-10-06 15:00:00,19.48,19.49,19.45,19.47,46400.0,16.2576,16.266,16.2326,16.2493,46400.0
2005-10-06 15:10:00,19.47,19.5,19.46,19.48,35600.0,16.2493,16.2743,16.2409,16.2576,35600.0
2005-10-06 15:20:00,19.48,19.49,19.46,19.46,34200.0,16.2576,16.266,16.2409,16.2409,34200.0
2005-10-06 15:30:00,19.46,19.46,19.37,19.38,96800.0,16.2409,16.2409,16.1658,16.1742,96800.0
2005-10-06 15:40:00,19.38,19.5,19.38,19.5,84400.0,16.1742,16.2743,16.1742,16.2743,84400.0
2005-10-06 15:50:00,19.5,19.54,19.48,19.52,63600.0,16.2743,16.3077,16.2576,16.291,63600.0
2005-10-07 09:30:00,19.5,19.5,19.47,19.47,32400.0,16.2743,16.2743,16.2493,16.2493,32400.0
2005-10-07 09:40:00,19.46,19.46,19.35,19.36,18600.0,16.2409,16.2409,16.1491,16.1575,18600.0
2005-10-07 09:50:00,19.36,19.36,19.18,19.33,19400.0,16.1575,16.1575,16.0073,16.1324,19400.0
2005-10-07 10:00:00,19.28,19.28,19.11,19.18,17000.0,16.0907,16.0907,15.9488,16.0073,17000.0
2005-10-07 10:10:00,19.18,19.19,19.15,19.18,17400.0,16.0073,16.0156,15.9822,16.0073,17400.0
2005-10-07 10:20:00,19.16,19.16,19.13,19.14,21800.0,15.9906,15.9906,15.9655,15.9739,21800.0
2005-10-07 10:30:00,19.14,19.14,19.0,19.05,37600.0,15.9739,15.9739,15.857,15.8988,37600.0
2005-10-07 10:40:00,19.07,19.09,19.06,19.09,12400.0,15.9155,15.9321,15.9071,15.9321,12400.0
2005-10-07 10:50:00,19.09,19.13,19.09,19.11,8000.0,15.9321,15.9655,15.9321,15.9488,8000.0
2005-10-07 11:00:00,19.1,19.13,19.05,19.11,44400.0,15.9405,15.9655,15.8988,15.9488,44400.0
2005-10-07 11:10:00,19.11,19.13,19.08,19.1,86000.0,15.9488,15.9655,15.9238,15.9405,86000.0
2005-10-07 11:20:00,19.11,19.11,19.07,19.09,36800.0,15.9488,15.9488,15.9155,15.9321,36800.0
2005-10-07 11:30:00,19.09,19.11,19.06,19.1,18800.0,15.9321,15.9488,15.9071,15.9405,18800.0
2005-10-07 11:40:00,19.1,19.1,19.09,19.1,14800.0,15.9405,15.9405,15.9321,15.9405,14800.0
2005-10-07 11:50:00,19.09,19.11,19.07,19.07,54200.0,15.9321,15.9488,15.9155,15.9155,54200.0
2005-10-07 12:00:00,19.07,19.14,19.06,19.1,43000.0,15.9155,15.9739,15.9071,15.9405,43000.0
2005-10-07 12:10:00,19.1,19.1,19.05,19.06,15400.0,15.9405,15.9405,15.8988,15.9071,15400.0
2005-10-07 12:20:00,19.04,19.05,19.04,19.04,11200.0,15.8904,15.8988,15.8904,15.8904,11200.0
2005-10-07 12:30:00,19.04,19.06,18.98,19.06,32400.0,15.8904,15.9071,15.8403,15.9071,32400.0
2005-10-07 12:40:00,19.06,19.1,19.05,19.1,22400.0,15.9071,15.9405,15.8988,15.9405,22400.0
2005-10-07 12:50:00,19.1,19.14,19.06,19.06,24600.0,15.9405,15.9739,15.9071,15.9071,24600.0
2005-10-07 13:00:00,19.08,19.11,19.08,19.08,21800.0,15.9238,15.9488,15.9238,15.9238,21800.0
2005-10-07 13:10:00,19.08,19.1,19.08,19.1,8200.0,15.9238,15.9405,15.9238,15.9405,8200.0
2005-10-07 13:20:00,19.1,19.11,19.06,19.07,22400.0,15.9405,15.9488,15.9071,15.9155,22400.0
2005-10-07 13:30:00,19.07,19.14,19.04,19.11,29600.0,15.9155,15.9739,15.8904,15.9488,29600.0
2005-10-07 13:40:00,19.11,19.15,19.1,19.15,15200.0,15.9488,15.9822,15.9405,15.9822,15200.0
2005-10-07 13:50:00,19.15,19.15,19.13,19.13,8600.0,15.9822,15.9822,15.9655,15.9655,8600.0
2005-10-07 14:00:00,19.13,19.18,19.13,19.16,16400.0,15.9655,16.0073,15.9655,15.9906,16400.0
2005-10-07 14:10:00,19.16,19.21,19.16,19.21,11200.0,15.9906,16.0323,15.9906,16.0323,11200.0
2005-10-07 14:20:00,19.22,19.3,19.22,19.26,17200.0,16.0406,16.1074,16.0406,16.074,17200.0
2005-10-07 14:30:00,19.26,19.27,19.25,19.26,15000.0,16.074,16.0824,16.0657,16.074,15000.0
2005-10-07 14:40:00,19.25,19.31,19.25,19.3,26800.0,16.0657,16.1158,16.0657,16.1074,26800.0
2005-10-07 14:50:00,19.3,19.31,19.15,19.2,26000.0,16.1074,16.1158,15.9822,16.024,26000.0
2005-10-07 15:00:00,19.22,19.29,19.18,19.27,17000.0,16.0406,16.0991,16.0073,16.0824,17000.0
2005-10-07 15:10:00,19.28,19.39,19.28,19.35,39600.0,16.0907,16.1825,16.0907,16.1491,39600.0
2005-10-07 15:20:00,19.35,19.36,19.31,19.31,34600.0,16.1491,16.1575,16.1158,16.1158,34600.0
2005-10-07 15:30:00,19.31,19.33,19.27,19.28,34200.0,16.1158,16.1324,16.0824,16.0907,34200.0
2005-10-07 15:40:00,19.29,19.39,19.29,19.39,32400.0,16.0991,16.1825,16.0991,16.1825,32400.0
2005-10-07 15:50:00,19.39,19.39,19.35,19.36,58000.0,16.1825,16.1825,16.1491,16.1575,58000.0
2005-10-10 09:30:00,20.35,20.35,18.95,19.04,47400.0,16.9837,16.9837,15.8153,15.8904,47400.0
2005-10-10 09:40:00,19.02,19.03,18.99,19.0,17000.0,15.8737,15.8821,15.8487,15.857,17000.0
2005-10-10 09:50:00,19.0,19.03,18.96,18.98,18800.0,15.857,15.8821,15.8237,15.8403,18800.0
2005-10-10 10:00:00,19.02,19.03,18.9,18.96,37200.0,15.8737,15.8821,15.7736,15.8237,37200.0
2005-10-10 10:10:00,18.96,18.99,18.95,18.98,14000.0,15.8237,15.8487,15.8153,15.8403,14000.0
2005-10-10 10:20:00,18.98,19.01,18.96,19.0,25200.0,15.8403,15.8654,15.8237,15.857,25200.0
2005-10-10 10:30:00,19.0,19.08,18.99,19.07,81600.0,15.857,15.9238,15.8487,15.9155,81600.0
2005-10-10 10:40:00,19.06,19.11,19.04,19.11,17800.0,15.9071,15.9488,15.8904,15.9488,17800.0
2005-10-10 10:50:00,19.09,19.13,19.04,19.13,23600.0,15.9321,15.9655,15.8904,15.9655,23600.0
2005-10-10 11:00:00,19.13,19.18,19.11,19.18,28400.0,15.9655,16.0073,15.9488,16.0073,28400.0
2005-10-10 11:10:00,19.18,19.18,19.13,19.13,26400.0,16.0073,16.0073,15.9655,15.9655,26400.0
2005-10-10 11:20:00,19.14,19.21,19.14,19.21,10000.0,15.9739,16.0323,15.9739,16.0323,10000.0
2005-10-10 11:30:00,19.18,19.18,19.14,19.18,12600.0,16.0073,16.0073,15.9739,16.0073,12600.0
2005-10-10 11:40:00,19.18,19.23,19.17,19.18,30600.0,16.0073,16.049,15.9989,16.0073,30600.0
2005-10-10 11:50:00,19.19,19.2,19.18,19.2,7000.0,16.0156,16.024,16.0073,16.024,7000.0
2005-10-10 12:00:00,19.2,19.21,19.18,19.2,20200.0,16.024,16.0323,16.0073,16.024,20200.0
2005-10-10 12:10:00,19.2,19.2,19.18,19.18,6400.0,16.024,16.024,16.0073,16.0073,6400.0
2005-10-10 12:20:00,19.18,19.21,19.18,19.21,14600.0,16.0073,16.0323,16.0073,16.0323,14600.0
2005-10-10 12:30:00,19.2,19.2,19.2,19.2,5400.0,16.024,16.024,16.024,16.024,5400.0
2005-10-10 12:40:00,19.2,19.21,19.19,19.2,14400.0,16.024,16.0323,16.0156,16.024,14400.0
2005-10-10 12:50:00,19.2,19.25,19.2,19.23,18800.0,16.024,16.0657,16.024,16.049,18800.0
2005-10-10 13:00:00,19.24,19.25,19.22,19.23,12600.0,16.0573,16.0657,16.0406,16.049,12600.0
2005-10-10 13:10:00,19.23,19.3,19.23,19.3,10400.0,16.049,16.1074,16.049,16.1074,10400.0
2005-10-10 13:20:00,19.28,19.28,19.25,19.27,7600.0,16.0907,16.0907,16.0657,16.0824,7600.0
2005-10-10 13:30:00,19.28,19.29,19.28,19.28,13200.0,16.0907,16.0991,16.0907,16.0907,13200.0
2005-10-10 13:40:00,19.29,19.29,19.24,19.24,3400.0,16.0991,16.0991,16.0573,16.0573,3400.0
2005-10-10 13:50:00,19.28,19.28,19.25,19.26,7400.0,16.0907,16.0907,16.0657,16.074,7400.0
2005-10-10 14:00:00,19.25,19.26,19.22,19.23,8000.0,16.0657,16.074,16.0406,16.049,8000.0
2005-10-10 14:10:00,19.23,19.29,19.22,19.27,24600.0,16.049,16.0991,16.0406,16.0824,24600.0
2005-10-10 14:20:00,19.28,19.31,19.18,19.18,25400.0,16.0907,16.1158,16.0073,16.0073,25400.0
2005-10-10 14:30:00,19.18,19.27,19.18,19.25,21000.0,16.0073,16.0824,16.0073,16.0657,21000.0
2005-10-10 14:40:00,19.25,19.25,19.23,19.23,7200.0,16.0657,16.0657,16.049,16.049,7200.0
2005-10-10 14:50:00,19.23,19.25,19.18,19.23,11800.0,16.049,16.0657,16.0073,16.049,11800.0
2005-10-10 15:00:00,19.23,19.23,19.2,19.2,24600.0,16.049,16.049,16.024,16.024,24600.0
2005-10-10 15:10:00,19.2,19.21,19.19,19.2,49400.0,16.024,16.0323,16.0156,16.024,49400.0
2005-10-10 15:20:00,19.2,19.2,19.14,19.14,44200.0,16.024,16.024,15.9739,15.9739,44200.0
2005-10-10 15:30:00,19.15,19.18,19.11,19.18,32200.0,15.9822,16.0073,15.9488,16.0073,32200.0
2005-10-10 15:40:00,19.18,19.18,19.14,19.18,24400.0,16.0073,16.0073,15.9739,16.0073,24400.0
2005-10-10 15:50:00,19.18,19.18,19.13,19.18,69600.0,16.0073,16.0073,15.9655,16.0073,69600.0
2005-10-11 09:30:00,18.95,18.95,18.75,18.82,64200.0,15.8153,15.8153,15.6484,15.7068,64200.0
2005-10-11 09:40:00,18.88,18.9,18.78,18.8,43600.0,15.7569,15.7736,15.6734,15.6901,43600.0
2005-10-11 09:50:00,18.8,18.9,18.78,18.83,42400.0,15.6901,15.7736,15.6734,15.7152,42400.0
2005-10-11 10:00:00,18.83,18.88,18.76,18.87,60400.0,15.7152,15.7569,15.6567,15.7485,60400.0
2005-10-11 10:10:00,18.88,18.89,18.83,18.83,46200.0,15.7569,15.7652,15.7152,15.7152,46200.0
2005-10-11 10:20:00,18.82,18.89,18.82,18.86,22800.0,15.7068,15.7652,15.7068,15.7402,22800.0
2005-10-11 10:30:00,18.86,18.88,18.82,18.86,25800.0,15.7402,15.7569,15.7068,15.7402,25800.0
2005-10-11 10:40:00,18.83,18.84,18.82,18.82,11600.0,15.7152,15.7235,15.7068,15.7068,11600.0
2005-10-11 10:50:00,18.83,18.86,18.78,18.81,36200.0,15.7152,15.7402,15.6734,15.6985,36200.0
2005-10-11 11:00:00,18.8,18.85,18.79,18.8,17600.0,15.6901,15.7318,15.6818,15.6901,17600.0
2005-10-11 11:10:00,18.79,18.8,18.75,18.75,32200.0,15.6818,15.6901,15.6484,15.6484,32200.0
2005-10-11 11:20:00,18.74,18.75,18.73,18.73,25800.0,15.64,15.6484,15.6317,15.6317,25800.0
2005-10-11 11:30:00,18.75,18.83,18.73,18.78,63600.0,15.6484,15.7152,15.6317,15.6734,63600.0
2005-10-11 11:40:00,18.8,18.8,18.77,18.78,34200.0,15.6901,15.6901,15.6651,15.6734,34200.0
2005-10-11 11:50:00,18.77,18.78,18.75,18.76,30800.0,15.6651,15.6734,15.6484,15.6567,30800.0
2005-10-11 12:00:00,18.75,18.78,18.75,18.76,50600.0,15.6484,15.6734,15.6484,15.6567,50600.0
2005-10-11 12:10:00,18.76,18.77,18.75,18.76,27400.0,15.6567,15.6651,15.6484,15.6567,27400.0
2005-10-11 12:20:00,18.77,18.78,18.75,18.77,42800.0,15.6651,15.6734,15.6484,15.6651,42800.0
2005-10-11 12:30:00,18.78,18.78,18.75,18.75,19000.0,15.6734,15.6734,15.6484,15.6484,19000.0
2005-10-11 12:40:00,18.75,18.76,18.74,18.75,15200.0,15.6484,15.6567,15.64,15.6484,15200.0
2005-10-11 12:50:00,18.75,18.75,18.68,18.7,19000.0,15.6484,15.6484,15.59,15.6067,19000.0
2005-10-11 13:00:00,18.7,18.75,18.7,18.75,19400.0,15.6067,15.6484,15.6067,15.6484,19400.0
2005-10-11 13:10:00,18.76,18.79,18.74,18.75,38000.0,15.6567,15.6818,15.64,15.6484,38000.0
2005-10-11 13:20:00,18.75,18.79,18.75,18.78,17600.0,15.6484,15.6818,15.6484,15.6734,17600.0
2005-10-11 13:30:00,18.78,18.78,18.77,18.77,17800.0,15.6734,15.6734,15.6651,15.6651,17800.0
2005-10-11 13:40:00,18.74,18.78,18.73,18.78,29200.0,15.64,15.6734,15.6317,15.6734,29200.0
2005-10-11 13:50:00,18.78,18.79,18.78,18.79,9600.0,15.6734,15.6818,15.6734,15.6818,9600.0
2005-10-11 14:00:00,18.79,18.79,18.75,18.77,29000.0,15.6818,15.6818,15.6484,15.6651,29000.0
2005-10-11 14:10:00,18.78,18.84,18.78,18.82,34400.0,15.6734,15.7235,15.6734,15.7068,34400.0
2005-10-11 14:20:00,18.82,18.86,18.78,18.81,31000.0,15.7068,15.7402,15.6734,15.6985,31000.0
2005-10-11 14:30:00,18.81,18.81,18.77,18.79,18600.0,15.6985,15.6985,15.6651,15.6818,18600.0
2005-10-11 14:40:00,18.8,18.82,18.77,18.78,25800.0,15.6901,15.7068,15.6651,15.6734,25800.0
2005-10-11 14:50:00,18.78,18.79,18.75,18.77,28800.0,15.6734,15.6818,15.6484,15.6651,28800.0
2005-10-11 15:00:00,18.78,18.83,18.76,18.8,34600.0,15.6734,15.7152,15.6567,15.6901,34600.0
2005-10-11 15:10:00,18.8,18.82,18.76,18.78,30600.0,15.6901,15.7068,15.6567,15.6734,30600.0
2005-10-11 15:20:00,18.76,18.79,18.73,18.75,37200.0,15.6567,15.6818,15.6317,15.6484,37200.0
2005-10-11 15:30:00,18.75,18.75,18.73,18.74,47200.0,15.6484,15.6484,15.6317,15.64,47200.0
2005-10-11 15:40:00,18.74,18.75,18.74,18.75,62400.0,15.64,15.6484,15.64,15.6484,62400.0
2005-10-11 15:50:00,18.75,18.75,18.68,18.73,114200.0,15.6484,15.6484,15.59,15.6317,114200.0
2005-10-12 09:30:00,18.63,18.74,18.55,18.6,21600.0,15.5482,15.64,15.4815,15.5232,21600.0
2005-10-12 09:40:00,18.57,18.7,18.56,18.7,17800.0,15.4982,15.6067,15.4898,15.6067,17800.0
2005-10-12 09:50:00,18.66,18.68,18.66,18.66,6800.0,15.5733,15.59,15.5733,15.5733,6800.0
2005-10-12 10:00:00,18.66,18.68,18.64,18.67,8400.0,15.5733,15.59,15.5566,15.5816,8400.0
2005-10-12 10:10:00,18.67,18.67,18.57,18.58,21200.0,15.5816,15.5816,15.4982,15.5065,21200.0
2005-10-12 10:20:00,18.58,18.58,18.37,18.38,55600.0,15.5065,15.5065,15.3312,15.3396,55600.0
2005-10-12 10:30:00,18.38,18.45,18.36,18.36,50800.0,15.3396,15.398,15.3229,15.3229,50800.0
2005-10-12 10:40:00,18.38,18.39,18.24,18.34,63600.0,15.3396,15.3479,15.2228,15.3062,63600.0
2005-10-12 10:50:00,18.32,18.32,18.25,18.31,33400.0,15.2895,15.2895,15.2311,15.2812,33400.0
2005-10-12 11:00:00,18.31,18.31,18.25,18.27,22600.0,15.2812,15.2812,15.2311,15.2478,22600.0
2005-10-12 11:10:00,18.27,18.3,18.27,18.3,16200.0,15.2478,15.2728,15.2478,15.2728,16200.0
2005-10-12 11:20:00,18.29,18.31,18.26,18.29,68400.0,15.2645,15.2812,15.2394,15.2645,68400.0
2005-10-12 11:30:00,18.29,18.33,18.29,18.31,17000.0,15.2645,15.2979,15.2645,15.2812,17000.0
2005-10-12 11:40:00,18.32,18.32,18.19,18.26,61200.0,15.2895,15.2895,15.181,15.2394,61200.0
2005-10-12 11:50:00,18.26,18.26,18.17,18.18,19400.0,15.2394,15.2394,15.1643,15.1727,19400.0
2005-10-12 12:00:00,18.18,18.23,18.17,18.23,49200.0,15.1727,15.2144,15.1643,15.2144,49200.0
2005-10-12 12:10:00,18.23,18.25,18.23,18.25,9400.0,15.2144,15.2311,15.2144,15.2311,9400.0
2005-10-12 12:20:00,18.25,18.28,18.25,18.27,21200.0,15.2311,15.2561,15.2311,15.2478,21200.0
2005-10-12 12:30:00,18.28,18.35,18.28,18.33,23600.0,15.2561,15.3146,15.2561,15.2979,23600.0
2005-10-12 12:40:00,18.32,18.32,18.29,18.3,3000.0,15.2895,15.2895,15.2645,15.2728,3000.0
2005-10-12 12:50:00,18.3,18.33,18.29,18.32,22000.0,15.2728,15.2979,15.2645,15.2895,22000.0
2005-10-12 13:00:00,18.32,18.33,18.27,18.33,13200.0,15.2895,15.2979,15.2478,15.2979,13200.0
2005-10-12 13:10:00,18.32,18.32,18.3,18.32,12600.0,15.2895,15.2895,15.2728,15.2895,12600.0
2005-10-12 13:20:00,18.32,18.42,18.32,18.35,20400.0,15.2895,15.373,15.2895,15.3146,20400.0
2005-10-12 13:30:00,18.36,18.41,18.35,18.35,6200.0,15.3229,15.3646,15.3146,15.3146,6200.0
2005-10-12 13:40:00,18.36,18.41,18.34,18.36,10600.0,15.3229,15.3646,15.3062,15.3229,10600.0
2005-10-12 13:50:00,18.36,18.36,18.33,18.34,14600.0,15.3229,15.3229,15.2979,15.3062,14600.0
2005-10-12 14:00:00,18.34,18.37,18.34,18.37,22800.0,15.3062,15.3312,15.3062,15.3312,22800.0
2005-10-12 14:10:00,18.36,18.36,18.31,18.35,11200.0,15.3229,15.3229,15.2812,15.3146,11200.0
2005-10-12 14:20:00,18.34,18.34,18.3,18.34,18800.0,15.3062,15.3062,15.2728,15.3062,18800.0
2005-10-12 14:30:00,18.34,18.34,18.32,18.33,7600.0,15.3062,15.3062,15.2895,15.2979,7600.0
2005-10-12 14:40:00,18.34,18.37,18.32,18.36,17200.0,15.3062,15.3312,15.2895,15.3229,17200.0
2005-10-12 14:50:00,18.37,18.37,18.34,18.35,51800.0,15.3312,15.3312,15.3062,15.3146,51800.0
2005-10-12 15:00:00,18.35,18.41,18.35,18.41,23000.0,15.3146,15.3646,15.3146,15.3646,23000.0
2005-10-12 15:10:00,18.4,18.45,18.36,18.4,52000.0,15.3563,15.398,15.3229,15.3563,52000.0
2005-10-12 15:20:00,18.41,18.47,18.39,18.46,28800.0,15.3646,15.4147,15.3479,15.4064,28800.0
2005-10-12 15:30:00,18.46,18.5,18.45,18.46,38200.0,15.4064,15.4397,15.398,15.4064,38200.0
2005-10-12 15:40:00,18.45,18.54,18.45,18.5,33000.0,15.398,15.4731,15.398,15.4397,33000.0
2005-10-12 15:50:00,18.5,18.57,18.5,18.51,73800.0,15.4397,15.4982,15.4397,15.4481,73800.0
2005-10-13 09:30:00,18.13,18.13,18.13,18.13,25200.0,15.1309,15.1309,15.1309,15.1309,25200.0
2005-10-13 09:40:00,18.13,18.13,17.88,18.01,95800.0,15.1309,15.1309,14.9223,15.0308,95800.0
2005-10-13 09:50:00,18.03,18.09,18.02,18.08,35600.0,15.0475,15.0976,15.0391,15.0892,35600.0
2005-10-13 10:00:00,18.08,18.24,18.08,18.19,57800.0,15.0892,15.2228,15.0892,15.181,57800.0
2005-10-13 10:10:00,18.19,18.19,18.11,18.17,15600.0,15.181,15.181,15.1143,15.1643,15600.0
2005-10-13 10:20:00,18.17,18.22,18.15,18.22,24800.0,15.1643,15.2061,15.1476,15.2061,24800.0
2005-10-13 10:30:00,18.22,18.25,18.19,18.25,18000.0,15.2061,15.2311,15.181,15.2311,18000.0
2005-10-13 10:40:00,18.25,18.31,18.25,18.29,22400.0,15.2311,15.2812,15.2311,15.2645,22400.0
2005-10-13 10:50:00,18.3,18.31,18.29,18.29,11800.0,15.2728,15.2812,15.2645,15.2645,11800.0
2005-10-13 11:00:00,18.3,18.35,18.27,18.3,21200.0,15.2728,15.3146,15.2478,15.2728,21200.0
2005-10-13 11:10:00,18.3,18.33,18.3,18.32,10600.0,15.2728,15.2979,15.2728,15.2895,10600.0
2005-10-13 11:20:00,18.32,18.32,18.31,18.31,2200.0,15.2895,15.2895,15.2812,15.2812,2200.0
2005-10-13 11:30:00,18.31,18.33,18.3,18.32,13200.0,15.2812,15.2979,15.2728,15.2895,13200.0
2005-10-13 11:40:00,18.33,18.37,18.3,18.3,10400.0,15.2979,15.3312,15.2728,15.2728,10400.0
2005-10-13 11:50:00,18.27,18.33,18.27,18.29,8200.0,15.2478,15.2979,15.2478,15.2645,8200.0
2005-10-13 12:00:00,18.29,18.3,18.21,18.25,51200.0,15.2645,15.2728,15.1977,15.2311,51200.0
2005-10-13 12:10:00,18.26,18.41,18.25,18.4,119800.0,15.2394,15.3646,15.2311,15.3563,119800.0
2005-10-13 12:20:00,18.4,18.54,18.4,18.54,65600.0,15.3563,15.4731,15.3563,15.4731,65600.0
2005-10-13 12:30:00,18.55,18.62,18.55,18.56,30000.0,15.4815,15.5399,15.4815,15.4898,30000.0
2005-10-13 12:40:00,18.57,18.68,18.57,18.64,110800.0,15.4982,15.59,15.4982,15.5566,110800.0
2005-10-13 12:50:00,18.64,18.66,18.52,18.52,17200.0,15.5566,15.5733,15.4564,15.4564,17200.0
2005-10-13 13:00:00,18.52,18.52,18.48,18.48,21400.0,15.4564,15.4564,15.4231,15.4231,21400.0
2005-10-13 13:10:00,18.47,18.5,18.47,18.47,12400.0,15.4147,15.4397,15.4147,15.4147,12400.0
2005-10-13 13:20:00,18.46,18.46,18.42,18.46,12800.0,15.4064,15.4064,15.373,15.4064,12800.0
2005-10-13 13:30:00,18.46,18.46,18.41,18.45,7600.0,15.4064,15.4064,15.3646,15.398,7600.0
2005-10-13 13:40:00,18.45,18.47,18.44,18.47,15200.0,15.398,15.4147,15.3897,15.4147,15200.0
2005-10-13 13:50:00,18.47,18.55,18.46,18.55,23400.0,15.4147,15.4815,15.4064,15.4815,23400.0
2005-10-13 14:00:00,18.55,18.57,18.53,18.54,35600.0,15.4815,15.4982,15.4648,15.4731,35600.0
2005-10-13 14:10:00,18.54,18.54,18.47,18.48,9600.0,15.4731,15.4731,15.4147,15.4231,9600.0
2005-10-13 14:20:00,18.48,18.53,18.48,18.5,17800.0,15.4231,15.4648,15.4231,15.4397,17800.0
2005-10-13 14:30:00,18.5,18.64,18.5,18.64,28200.0,15.4397,15.5566,15.4397,15.5566,28200.0
2005-10-13 14:40:00,18.63,18.72,18.54,18.66,35600.0,15.5482,15.6234,15.4731,15.5733,35600.0
2005-10-13 14:50:00,18.66,18.66,18.6,18.63,27800.0,15.5733,15.5733,15.5232,15.5482,27800.0
2005-10-13 15:00:00,18.63,18.63,18.56,18.59,44200.0,15.5482,15.5482,15.4898,15.5149,44200.0
2005-10-13 15:10:00,18.6,18.61,18.58,18.59,32200.0,15.5232,15.5315,15.5065,15.5149,32200.0
2005-10-13 15:20:00,18.59,18.61,18.57,18.61,35000.0,15.5149,15.5315,15.4982,15.5315,35000.0
2005-10-13 15:30:00,18.6,18.61,18.53,18.53,46000.0,15.5232,15.5315,15.4648,15.4648,46000.0
2005-10-13 15:40:00,18.51,18.53,18.45,18.53,64600.0,15.4481,15.4648,15.398,15.4648,64600.0
2005-10-13 15:50:00,18.53,18.54,18.5,18.52,77000.0,15.4648,15.4731,15.4397,15.4564,77000.0
2005-10-14 09:30:00,18.74,18.75,18.61,18.61,27200.0,15.64,15.6484,15.5315,15.5315,27200.0
2005-10-14 09:40:00,18.61,18.61,18.35,18.45,12400.0,15.5315,15.5315,15.3146,15.398,12400.0
2005-10-14 09:50:00,18.48,18.48,18.43,18.43,14000.0,15.4231,15.4231,15.3813,15.3813,14000.0
2005-10-14 10:00:00,18.43,18.5,18.43,18.48,9400.0,15.3813,15.4397,15.3813,15.4231,9400.0
2005-10-14 10:10:00,18.49,18.53,18.46,18.46,6800.0,15.4314,15.4648,15.4064,15.4064,6800.0
2005-10-14 10:20:00,18.45,18.49,18.44,18.48,10600.0,15.398,15.4314,15.3897,15.4231,10600.0
2005-10-14 10:30:00,18.48,18.49,18.46,18.49,7600.0,15.4231,15.4314,15.4064,15.4314,7600.0
2005-10-14 10:40:00,18.48,18.58,18.47,18.53,18600.0,15.4231,15.5065,15.4147,15.4648,18600.0
2005-10-14 10:50:00,18.52,18.54,18.48,18.5,6600.0,15.4564,15.4731,15.4231,15.4397,6600.0
2005-10-14 11:00:00,18.49,18.5,18.46,18.46,8600.0,15.4314,15.4397,15.4064,15.4064,8600.0
2005-10-14 11:10:00,18.46,18.53,18.44,18.48,13600.0,15.4064,15.4648,15.3897,15.4231,13600.0
2005-10-14 11:20:00,18.48,18.55,18.48,18.55,11400.0,15.4231,15.4815,15.4231,15.4815,11400.0
2005-10-14 11:30:00,18.56,18.58,18.53,18.58,8000.0,15.4898,15.5065,15.4648,15.5065,8000.0
2005-10-14 11:40:00,18.56,18.57,18.51,18.56,12600.0,15.4898,15.4982,15.4481,15.4898,12600.0
2005-10-14 11:50:00,18.57,18.64,18.57,18.63,16800.0,15.4982,15.5566,15.4982,15.5482,16800.0
2005-10-14 12:00:00,18.65,18.65,18.61,18.61,6200.0,15.5649,15.5649,15.5315,15.5315,6200.0
2005-10-14 12:10:00,18.62,18.67,18.58,18.67,11400.0,15.5399,15.5816,15.5065,15.5816,11400.0
2005-10-14 12:20:00,18.67,18.68,18.64,18.67,3800.0,15.5816,15.59,15.5566,15.5816,3800.0
2005-10-14 12:30:00,18.65,18.65,18.61,18.63,7000.0,15.5649,15.5649,15.5315,15.5482,7000.0
2005-10-14 12:40:00,18.65,18.66,18.63,18.63,2600.0,15.5649,15.5733,15.5482,15.5482,2600.0
2005-10-14 12:50:00,18.64,18.64,18.6,18.6,3200.0,15.5566,15.5566,15.5232,15.5232,3200.0
2005-10-14 13:00:00,18.58,18.61,18.58,18.6,11000.0,15.5065,15.5315,15.5065,15.5232,11000.0
2005-10-14 13:10:00,18.6,18.61,18.59,18.61,3200.0,15.5232,15.5315,15.5149,15.5315,3200.0
2005-10-14 13:20:00,18.61,18.65,18.6,18.65,6000.0,15.5315,15.5649,15.5232,15.5649,6000.0
2005-10-14 13:30:00,18.65,18.65,18.65,18.65,400.0,15.5649,15.5649,15.5649,15.5649,400.0
2005-10-14 13:40:00,18.65,18.72,18.65,18.7,6800.0,15.5649,15.6234,15.5649,15.6067,6800.0
2005-10-14 13:50:00,18.71,18.74,18.67,18.67,11000.0,15.615,15.64,15.5816,15.5816,11000.0
2005-10-14 14:00:00,18.68,18.68,18.64,18.64,3200.0,15.59,15.59,15.5566,15.5566,3200.0
2005-10-14 14:10:00,18.64,18.66,18.64,18.65,12000.0,15.5566,15.5733,15.5566,15.5649,12000.0
2005-10-14 14:20:00,18.66,18.68,18.66,18.68,3800.0,15.5733,15.59,15.5733,15.59,3800.0
2005-10-14 14:30:00,18.68,18.7,18.68,18.7,8600.0,15.59,15.6067,15.59,15.6067,8600.0
2005-10-14 14:40:00,18.72,18.72,18.7,18.7,3000.0,15.6234,15.6234,15.6067,15.6067,3000.0
2005-10-14 14:50:00,18.71,18.75,18.7,18.72,17200.0,15.615,15.6484,15.6067,15.6234,17200.0
2005-10-14 15:00:00,18.71,18.73,18.68,18.7,17400.0,15.615,15.6317,15.59,15.6067,17400.0
2005-10-14 15:10:00,18.7,18.75,18.68,18.73,10600.0,15.6067,15.6484,15.59,15.6317,10600.0
2005-10-14 15:20:00,18.72,18.75,18.67,18.72,50600.0,15.6234,15.6484,15.5816,15.6234,50600.0
2005-10-14 15:30:00,18.72,18.8,18.7,18.72,61000.0,15.6234,15.6901,15.6067,15.6234,61000.0
2005-10-14 15:40:00,18.74,18.82,18.74,18.82,34000.0,15.64,15.7068,15.64,15.7068,34000.0
2005-10-14 15:50:00,18.82,18.86,18.82,18.83,69800.0,15.7068,15.7402,15.7068,15.7152,69800.0
2005-10-17 09:30:00,18.75,18.75,18.63,18.63,24800.0,15.6484,15.6484,15.5482,15.5482,24800.0
2005-10-17 09:40:00,18.67,18.7,18.61,18.61,11400.0,15.5816,15.6067,15.5315,15.5315,11400.0
2005-10-17 09:50:00,18.62,18.66,18.6,18.64,7400.0,15.5399,15.5733,15.5232,15.5566,7400.0
2005-10-17 10:00:00,18.64,18.7,18.63,18.67,18000.0,15.5566,15.6067,15.5482,15.5816,18000.0
2005-10-17 10:10:00,18.68,18.68,18.59,18.59,10200.0,15.59,15.59,15.5149,15.5149,10200.0
2005-10-17 10:20:00,18.61,18.62,18.54,18.56,9600.0,15.5315,15.5399,15.4731,15.4898,9600.0
2005-10-17 10:30:00,18.56,18.6,18.55,18.58,28000.0,15.4898,15.5232,15.4815,15.5065,28000.0
2005-10-17 10:40:00,18.58,18.59,18.58,18.58,5800.0,15.5065,15.5149,15.5065,15.5065,5800.0
2005-10-17 10:50:00,18.59,18.62,18.59,18.62,12200.0,15.5149,15.5399,15.5149,15.5399,12200.0
2005-10-17 11:00:00,18.61,18.63,18.61,18.63,7000.0,15.5315,15.5482,15.5315,15.5482,7000.0
2005-10-17 11:10:00,18.63,18.68,18.63,18.68,16000.0,15.5482,15.59,15.5482,15.59,16000.0
2005-10-17 11:20:00,18.68,18.85,18.68,18.83,62000.0,15.59,15.7318,15.59,15.7152,62000.0
2005-10-17 11:30:00,18.84,18.91,18.78,18.91,45000.0,15.7235,15.7819,15.6734,15.7819,45000.0
2005-10-17 11:40:00,18.92,18.97,18.9,18.97,35600.0,15.7903,15.832,15.7736,15.832,35600.0
2005-10-17 11:50:00,18.97,18.97,18.93,18.94,18000.0,15.832,15.832,15.7986,15.807,18000.0
2005-10-17 12:00:00,18.94,18.94,18.83,18.83,14000.0,15.807,15.807,15.7152,15.7152,14000.0
2005-10-17 12:10:00,18.83,18.85,18.82,18.83,12400.0,15.7152,15.7318,15.7068,15.7152,12400.0
2005-10-17 12:20:00,18.8,18.84,18.79,18.82,22800.0,15.6901,15.7235,15.6818,15.7068,22800.0
2005-10-17 12:30:00,18.81,18.82,18.78,18.79,5800.0,15.6985,15.7068,15.6734,15.6818,5800.0
2005-10-17 12:40:00,18.79,18.85,18.78,18.78,40800.0,15.6818,15.7318,15.6734,15.6734,40800.0
2005-10-17 12:50:00,18.78,18.86,18.76,18.85,33400.0,15.6734,15.7402,15.6567,15.7318,33400.0
2005-10-17 13:00:00,18.84,18.84,18.84,18.84,3600.0,15.7235,15.7235,15.7235,15.7235,3600.0
2005-10-17 13:10:00,18.83,18.83,18.83,18.83,200.0,15.7152,15.7152,15.7152,15.7152,200.0
2005-10-17 13:20:00,18.83,18.83,18.8,18.8,8800.0,15.7152,15.7152,15.6901,15.6901,8800.0
2005-10-17 13:30:00,18.8,18.8,18.75,18.75,11600.0,15.6901,15.6901,15.6484,15.6484,11600.0
2005-10-17 13:40:00,18.75,18.75,18.73,18.75,16200.0,15.6484,15.6484,15.6317,15.6484,16200.0
2005-10-17 13:50:00,18.74,18.74,18.72,18.73,6200.0,15.64,15.64,15.6234,15.6317,6200.0
2005-10-17 14:00:00,18.73,18.73,18.72,18.72,1400.0,15.6317,15.6317,15.6234,15.6234,1400.0
2005-10-17 14:10:00,18.7,18.86,18.7,18.74,38200.0,15.6067,15.7402,15.6067,15.64,38200.0
2005-10-17 14:20:00,18.8,18.8,18.75,18.77,5600.0,15.6901,15.6901,15.6484,15.6651,5600.0
2005-10-17 14:30:00,18.76,18.86,18.73,18.74,14000.0,15.6567,15.7402,15.6317,15.64,14000.0
2005-10-17 14:40:00,18.74,18.75,18.68,18.7,12200.0,15.64,15.6484,15.59,15.6067,12200.0
2005-10-17 14:50:00,18.7,18.71,18.69,18.7,11400.0,15.6067,15.615,15.5983,15.6067,11400.0
2005-10-17 15:00:00,18.7,18.8,18.7,18.73,28600.0,15.6067,15.6901,15.6067,15.6317,28600.0
2005-10-17 15:10:00,18.75,18.75,18.74,18.75,7400.0,15.6484,15.6484,15.64,15.6484,7400.0
2005-10-17 15:20:00,18.73,18.76,18.73,18.75,81200.0,15.6317,15.6567,15.6317,15.6484,81200.0
2005-10-17 15:30:00,18.76,18.83,18.75,18.78,92000.0,15.6567,15.7152,15.6484,15.6734,92000.0
2005-10-17 15:40:00,18.79,18.87,18.77,18.86,73600.0,15.6818,15.7485,15.6651,15.7402,73600.0
2005-10-17 15:50:00,18.86,18.87,18.8,18.83,220200.0,15.7402,15.7485,15.6901,15.7152,220200.0
2005-10-18 09:30:00,18.88,18.88,18.76,18.76,29000.0,15.7569,15.7569,15.6567,15.6567,29000.0
2005-10-18 09:40:00,18.78,18.8,18.71,18.75,14200.0,15.6734,15.6901,15.615,15.6484,14200.0
2005-10-18 09:50:00,18.75,18.81,18.7,18.81,7400.0,15.6484,15.6985,15.6067,15.6985,7400.0
2005-10-18 10:00:00,18.81,18.84,18.81,18.84,11000.0,15.6985,15.7235,15.6985,15.7235,11000.0
2005-10-18 10:10:00,18.84,18.92,18.84,18.91,14600.0,15.7235,15.7903,15.7235,15.7819,14600.0
2005-10-18 10:20:00,18.91,18.94,18.89,18.94,29600.0,15.7819,15.807,15.7652,15.807,29600.0
2005-10-18 10:30:00,18.93,18.93,18.86,18.86,29000.0,15.7986,15.7986,15.7402,15.7402,29000.0
2005-10-18 10:40:00,18.86,19.04,18.86,19.02,84000.0,15.7402,15.8904,15.7402,15.8737,84000.0
2005-10-18 10:50:00,19.02,19.13,19.02,19.07,19600.0,15.8737,15.9655,15.8737,15.9155,19600.0
2005-10-18 11:00:00,19.07,19.1,19.0,19.03,35800.0,15.9155,15.9405,15.857,15.8821,35800.0
2005-10-18 11:10:00,19.02,19.02,18.97,19.0,13000.0,15.8737,15.8737,15.832,15.857,13000.0
2005-10-18 11:20:00,19.0,19.04,18.97,18.97,13800.0,15.857,15.8904,15.832,15.832,13800.0
2005-10-18 11:30:00,18.98,18.99,18.97,18.99,16200.0,15.8403,15.8487,15.832,15.8487,16200.0
2005-10-18 11:40:00,18.99,19.05,18.99,19.03,22200.0,15.8487,15.8988,15.8487,15.8821,22200.0
2005-10-18 11:50:00,19.04,19.12,19.04,19.11,26200.0,15.8904,15.9572,15.8904,15.9488,26200.0
2005-10-18 12:00:00,19.09,19.11,19.07,19.08,10000.0,15.9321,15.9488,15.9155,15.9238,10000.0
2005-10-18 12:10:00,19.08,19.1,19.08,19.1,15200.0,15.9238,15.9405,15.9238,15.9405,15200.0
2005-10-18 12:20:00,19.1,19.1,19.08,19.09,6200.0,15.9405,15.9405,15.9238,15.9321,6200.0
2005-10-18 12:30:00,19.07,19.07,19.05,19.05,8800.0,15.9155,15.9155,15.8988,15.8988,8800.0
2005-10-18 12:40:00,19.05,19.08,19.04,19.04,8600.0,15.8988,15.9238,15.8904,15.8904,8600.0
2005-10-18 12:50:00,19.04,19.07,19.04,19.07,5800.0,15.8904,15.9155,15.8904,15.9155,5800.0
2005-10-18 13:00:00,19.07,19.07,19.02,19.03,11600.0,15.9155,15.9155,15.8737,15.8821,11600.0
2005-10-18 13:10:00,19.0,19.07,19.0,19.01,15200.0,15.857,15.9155,15.857,15.8654,15200.0
2005-10-18 13:20:00,19.0,19.02,19.0,19.01,10200.0,15.857,15.8737,15.857,15.8654,10200.0
2005-10-18 13:30:00,19.0,19.02,19.0,19.01,8200.0,15.857,15.8737,15.857,15.8654,8200.0
2005-10-18 13:40:00,19.01,19.07,19.0,19.06,7800.0,15.8654,15.9155,15.857,15.9071,7800.0
2005-10-18 13:50:00,19.06,19.15,19.04,19.15,45000.0,15.9071,15.9822,15.8904,15.9822,45000.0
2005-10-18 14:00:00,19.15,19.19,19.15,19.17,26600.0,15.9822,16.0156,15.9822,15.9989,26600.0
2005-10-18 14:10:00,19.17,19.18,19.14,19.14,8000.0,15.9989,16.0073,15.9739,15.9739,8000.0
2005-10-18 14:20:00,19.15,19.18,19.15,19.16,15000.0,15.9822,16.0073,15.9822,15.9906,15000.0
2005-10-18 14:30:00,19.16,19.22,19.16,19.22,30600.0,15.9906,16.0406,15.9906,16.0406,30600.0
2005-10-18 14:40:00,19.21,19.28,19.18,19.25,76600.0,16.0323,16.0907,16.0073,16.0657,76600.0
2005-10-18 14:50:00,19.25,19.26,19.2,19.24,44200.0,16.0657,16.074,16.024,16.0573,44200.0
2005-10-18 15:00:00,19.24,19.25,19.2,19.2,28200.0,16.0573,16.0657,16.024,16.024,28200.0
2005-10-18 15:10:00,19.2,19.25,19.2,19.22,43400.0,16.024,16.0657,16.024,16.0406,43400.0
2005-10-18 15:20:00,19.22,19.24,19.2,19.21,28200.0,16.0406,16.0573,16.024,16.0323,28200.0
2005-10-18 15:30:00,19.21,19.24,19.2,19.2,41600.0,16.0323,16.0573,16.024,16.024,41600.0
2005-10-18 15:40:00,19.2,19.21,19.11,19.14,65800.0,16.024,16.0323,15.9488,15.9739,65800.0
2005-10-18 15:50:00,19.15,19.18,19.09,19.11,103200.0,15.9822,16.0073,15.9321,15.9488,103200.0
2005-10-19 09:30:00,18.93,18.93,18.7,18.84,29000.0,15.7986,15.7986,15.6067,15.7235,29000.0
2005-10-19 09:40:00,18.86,18.89,18.82,18.82,58000.0,15.7402,15.7652,15.7068,15.7068,58000.0
2005-10-19 09:50:00,18.82,18.86,18.8,18.86,7600.0,15.7068,15.7402,15.6901,15.7402,7600.0
2005-10-19 10:00:00,18.85,18.86,18.76,18.8,16200.0,15.7318,15.7402,15.6567,15.6901,16200.0
2005-10-19 10:10:00,18.8,18.8,18.75,18.8,20600.0,15.6901,15.6901,15.6484,15.6901,20600.0
2005-10-19 10:20:00,18.8,18.86,18.79,18.81,9400.0,15.6901,15.7402,15.6818,15.6985,9400.0
2005-10-19 10:30:00,18.81,18.81,18.79,18.8,5000.0,15.6985,15.6985,15.6818,15.6901,5000.0
2005-10-19 10:40:00,18.8,18.86,18.8,18.8,15800.0,15.6901,15.7402,15.6901,15.6901,15800.0
2005-10-19 10:50:00,18.79,18.83,18.79,18.8,8800.0,15.6818,15.7152,15.6818,15.6901,8800.0
2005-10-19 11:00:00,18.79,18.83,18.73,18.73,21000.0,15.6818,15.7152,15.6317,15.6317,21000.0
2005-10-19 11:10:00,18.73,18.74,18.66,18.66,36200.0,15.6317,15.64,15.5733,15.5733,36200.0
2005-10-19 11:20:00,18.66,18.74,18.64,18.71,14600.0,15.5733,15.64,15.5566,15.615,14600.0
2005-10-19 11:30:00,18.73,18.77,18.65,18.68,35000.0,15.6317,15.6651,15.5649,15.59,35000.0
2005-10-19 11:40:00,18.68,18.73,18.68,18.72,17200.0,15.59,15.6317,15.59,15.6234,17200.0
2005-10-19 11:50:00,18.72,18.79,18.72,18.75,19800.0,15.6234,15.6818,15.6234,15.6484,19800.0
2005-10-19 12:00:00,18.75,18.8,18.75,18.8,16000.0,15.6484,15.6901,15.6484,15.6901,16000.0
2005-10-19 12:10:00,18.8,18.8,18.75,18.76,13000.0,15.6901,15.6901,15.6484,15.6567,13000.0
2005-10-19 12:20:00,18.77,18.79,18.75,18.78,10000.0,15.6651,15.6818,15.6484,15.6734,10000.0
2005-10-19 12:30:00,18.79,18.85,18.79,18.82,17800.0,15.6818,15.7318,15.6818,15.7068,17800.0
2005-10-19 12:40:00,18.82,18.82,18.79,18.82,12400.0,15.7068,15.7068,15.6818,15.7068,12400.0
2005-10-19 12:50:00,18.82,18.82,18.78,18.8,9400.0,15.7068,15.7068,15.6734,15.6901,9400.0
2005-10-19 13:00:00,18.8,18.8,18.76,18.8,7400.0,15.6901,15.6901,15.6567,15.6901,7400.0
2005-10-19 13:10:00,18.8,18.86,18.79,18.84,11600.0,15.6901,15.7402,15.6818,15.7235,11600.0
2005-10-19 13:20:00,18.84,18.86,18.83,18.84,8600.0,15.7235,15.7402,15.7152,15.7235,8600.0
2005-10-19 13:30:00,18.83,18.93,18.83,18.87,13800.0,15.7152,15.7986,15.7152,15.7485,13800.0
2005-10-19 13:40:00,18.87,18.9,18.86,18.88,8800.0,15.7485,15.7736,15.7402,15.7569,8800.0
2005-10-19 13:50:00,18.86,18.98,18.86,18.98,12400.0,15.7402,15.8403,15.7402,15.8403,12400.0
2005-10-19 14:00:00,18.97,19.0,18.96,18.99,9400.0,15.832,15.857,15.8237,15.8487,9400.0
2005-10-19 14:10:00,18.95,19.0,18.95,18.98,20000.0,15.8153,15.857,15.8153,15.8403,20000.0
2005-10-19 14:20:00,19.0,19.0,18.96,18.98,11600.0,15.857,15.857,15.8237,15.8403,11600.0
2005-10-19 14:30:00,18.98,18.99,18.83,18.92,69400.0,15.8403,15.8487,15.7152,15.7903,69400.0
2005-10-19 14:40:00,18.92,18.96,18.91,18.96,61400.0,15.7903,15.8237,15.7819,15.8237,61400.0
2005-10-19 14:50:00,18.97,19.0,18.89,18.95,34600.0,15.832,15.857,15.7652,15.8153,34600.0
2005-10-19 15:00:00,18.96,19.02,18.96,18.98,64400.0,15.8237,15.8737,15.8237,15.8403,64400.0
2005-10-19 15:10:00,18.99,19.01,18.97,19.0,20000.0,15.8487,15.8654,15.832,15.857,20000.0
2005-10-19 15:20:00,18.99,19.0,18.95,18.97,35800.0,15.8487,15.857,15.8153,15.832,35800.0
2005-10-19 15:30:00,18.97,19.0,18.9,18.97,53200.0,15.832,15.857,15.7736,15.832,53200.0
2005-10-19 15:40:00,18.96,19.04,18.96,19.03,68000.0,15.8237,15.8904,15.8237,15.8821,68000.0
2005-10-19 15:50:00,19.03,19.09,18.99,19.03,83800.0,15.8821,15.9321,15.8487,15.8821,83800.0
2005-10-20 09:30:00,18.96,18.97,18.74,18.8,33600.0,15.8237,15.832,15.64,15.6901,33600.0
2005-10-20 09:40:00,18.8,18.82,18.79,18.82,12400.0,15.6901,15.7068,15.6818,15.7068,12400.0
2005-10-20 09:50:00,18.82,18.82,18.68,18.68,23800.0,15.7068,15.7068,15.59,15.59,23800.0
2005-10-20 10:00:00,18.61,18.69,18.61,18.68,37600.0,15.5315,15.5983,15.5315,15.59,37600.0
2005-10-20 10:10:00,18.68,18.74,18.63,18.74,33000.0,15.59,15.64,15.5482,15.64,33000.0
2005-10-20 10:20:00,18.74,18.74,18.67,18.71,6800.0,15.64,15.64,15.5816,15.615,6800.0
2005-10-20 10:30:00,18.75,18.8,18.73,18.79,6800.0,15.6484,15.6901,15.6317,15.6818,6800.0
2005-10-20 10:40:00,18.8,18.8,18.7,18.79,30200.0,15.6901,15.6901,15.6067,15.6818,30200.0
2005-10-20 10:50:00,18.79,18.86,18.79,18.83,36200.0,15.6818,15.7402,15.6818,15.7152,36200.0
2005-10-20 11:00:00,18.82,18.83,18.81,18.82,4400.0,15.7068,15.7152,15.6985,15.7068,4400.0
2005-10-20 11:10:00,18.82,18.86,18.82,18.86,13600.0,15.7068,15.7402,15.7068,15.7402,13600.0
2005-10-20 11:20:00,18.86,18.93,18.86,18.89,37200.0,15.7402,15.7986,15.7402,15.7652,37200.0
2005-10-20 11:30:00,18.88,18.89,18.86,18.89,13600.0,15.7569,15.7652,15.7402,15.7652,13600.0
2005-10-20 11:40:00,18.88,18.88,18.84,18.88,6400.0,15.7569,15.7569,15.7235,15.7569,6400.0
2005-10-20 11:50:00,18.86,18.86,18.85,18.86,16200.0,15.7402,15.7402,15.7318,15.7402,16200.0
2005-10-20 12:00:00,18.86,18.87,18.83,18.85,15000.0,15.7402,15.7485,15.7152,15.7318,15000.0
2005-10-20 12:10:00,18.85,18.87,18.83,18.85,37600.0,15.7318,15.7485,15.7152,15.7318,37600.0
2005-10-20 12:20:00,18.85,18.87,18.83,18.83,7800.0,15.7318,15.7485,15.7152,15.7152,7800.0
2005-10-20 12:30:00,18.82,18.82,18.81,18.81,2800.0,15.7068,15.7068,15.6985,15.6985,2800.0
2005-10-20 12:40:00,18.82,18.82,18.76,18.76,2800.0,15.7068,15.7068,15.6567,15.6567,2800.0
2005-10-20 12:50:00,18.75,18.75,18.73,18.74,5000.0,15.6484,15.6484,15.6317,15.64,5000.0
2005-10-20 13:00:00,18.74,18.8,18.74,18.8,6800.0,15.64,15.6901,15.64,15.6901,6800.0
2005-10-20 13:10:00,18.79,18.79,18.74,18.74,7600.0,15.6818,15.6818,15.64,15.64,7600.0
2005-10-20 13:20:00,18.74,18.76,18.74,18.75,3800.0,15.64,15.6567,15.64,15.6484,3800.0
2005-10-20 13:30:00,18.77,18.77,18.77,18.77,7200.0,15.6651,15.6651,15.6651,15.6651,7200.0
2005-10-20 13:40:00,18.75,18.75,18.73,18.73,7800.0,15.6484,15.6484,15.6317,15.6317,7800.0
2005-10-20 13:50:00,18.73,18.79,18.72,18.77,17000.0,15.6317,15.6818,15.6234,15.6651,17000.0
2005-10-20 14:00:00,18.78,18.79,18.77,18.78,26400.0,15.6734,15.6818,15.6651,15.6734,26400.0
2005-10-20 14:10:00,18.78,18.78,18.73,18.78,15800.0,15.6734,15.6734,15.6317,15.6734,15800.0
2005-10-20 14:20:00,18.79,18.79,18.7,18.77,31000.0,15.6818,15.6818,15.6067,15.6651,31000.0
2005-10-20 14:30:00,18.77,18.79,18.75,18.78,16400.0,15.6651,15.6818,15.6484,15.6734,16400.0
2005-10-20 14:40:00,18.8,18.83,18.77,18.8,16800.0,15.6901,15.7152,15.6651,15.6901,16800.0
2005-10-20 14:50:00,18.8,18.82,18.8,18.82,9600.0,15.6901,15.7068,15.6901,15.7068,9600.0
2005-10-20 15:00:00,18.82,18.82,18.77,18.77,23000.0,15.7068,15.7068,15.6651,15.6651,23000.0
2005-10-20 15:10:00,18.79,18.8,18.77,18.77,37200.0,15.6818,15.6901,15.6651,15.6651,37200.0
2005-10-20 15:20:00,18.78,18.79,18.7,18.73,64800.0,15.6734,15.6818,15.6067,15.6317,64800.0
2005-10-20 15:30:00,18.73,18.85,18.73,18.81,37600.0,15.6317,15.7318,15.6317,15.6985,37600.0
2005-10-20 15:40:00,18.81,18.82,18.75,18.78,45600.0,15.6985,15.7068,15.6484,15.6734,45600.0
2005-10-20 15:50:00,18.78,18.84,18.76,18.78,83200.0,15.6734,15.7235,15.6567,15.6734,83200.0
2005-10-21 09:30:00,18.7,18.8,18.56,18.8,47800.0,15.6067,15.6901,15.4898,15.6901,47800.0
2005-10-21 09:40:00,18.75,18.91,18.68,18.81,66400.0,15.6484,15.7819,15.59,15.6985,66400.0
2005-10-21 09:50:00,18.8,18.85,18.8,18.83,25200.0,15.6901,15.7318,15.6901,15.7152,25200.0
2005-10-21 10:00:00,18.83,18.83,18.79,18.79,9000.0,15.7152,15.7152,15.6818,15.6818,9000.0
2005-10-21 10:10:00,18.82,18.89,18.81,18.88,7400.0,15.7068,15.7652,15.6985,15.7569,7400.0
2005-10-21 10:20:00,18.87,18.88,18.79,18.81,3200.0,15.7485,15.7569,15.6818,15.6985,3200.0
2005-10-21 10:30:00,18.79,18.87,18.79,18.87,8800.0,15.6818,15.7485,15.6818,15.7485,8800.0
2005-10-21 10:40:00,18.84,18.84,18.8,18.82,6200.0,15.7235,15.7235,15.6901,15.7068,6200.0
2005-10-21 10:50:00,18.82,18.84,18.81,18.84,3600.0,15.7068,15.7235,15.6985,15.7235,3600.0
2005-10-21 11:00:00,18.81,18.83,18.78,18.82,13200.0,15.6985,15.7152,15.6734,15.7068,13200.0
2005-10-21 11:10:00,18.82,18.86,18.8,18.81,67400.0,15.7068,15.7402,15.6901,15.6985,67400.0
2005-10-21 11:20:00,18.81,18.82,18.78,18.79,35600.0,15.6985,15.7068,15.6734,15.6818,35600.0
2005-10-21 11:30:00,18.8,18.81,18.78,18.8,7400.0,15.6901,15.6985,15.6734,15.6901,7400.0
2005-10-21 11:40:00,18.8,18.8,18.75,18.79,16400.0,15.6901,15.6901,15.6484,15.6818,16400.0
2005-10-21 11:50:00,18.79,18.85,18.79,18.85,51200.0,15.6818,15.7318,15.6818,15.7318,51200.0
2005-10-21 12:00:00,18.85,18.96,18.85,18.96,34200.0,15.7318,15.8237,15.7318,15.8237,34200.0
2005-10-21 12:10:00,18.95,19.03,18.95,19.0,26400.0,15.8153,15.8821,15.8153,15.857,26400.0
2005-10-21 12:20:00,19.0,19.18,19.0,19.14,39800.0,15.857,16.0073,15.857,15.9739,39800.0
2005-10-21 12:30:00,19.13,19.13,19.07,19.11,37800.0,15.9655,15.9655,15.9155,15.9488,37800.0
2005-10-21 12:40:00,19.11,19.11,19.05,19.05,10400.0,15.9488,15.9488,15.8988,15.8988,10400.0
2005-10-21 12:50:00,19.05,19.21,19.05,19.16,28000.0,15.8988,16.0323,15.8988,15.9906,28000.0
2005-10-21 13:00:00,19.13,19.16,19.13,19.14,10000.0,15.9655,15.9906,15.9655,15.9739,10000.0
2005-10-21 13:10:00,19.15,19.18,19.11,19.11,16000.0,15.9822,16.0073,15.9488,15.9488,16000.0
2005-10-21 13:20:00,19.11,19.11,19.08,19.09,24800.0,15.9488,15.9488,15.9238,15.9321,24800.0
2005-10-21 13:30:00,19.09,19.24,19.09,19.24,31600.0,15.9321,16.0573,15.9321,16.0573,31600.0
2005-10-21 13:40:00,19.24,19.24,19.2,19.21,14000.0,16.0573,16.0573,16.024,16.0323,14000.0
2005-10-21 13:50:00,19.2,19.2,19.18,19.18,6200.0,16.024,16.024,16.0073,16.0073,6200.0
2005-10-21 14:00:00,19.18,19.21,19.16,19.2,33800.0,16.0073,16.0323,15.9906,16.024,33800.0
2005-10-21 14:10:00,19.2,19.2,19.17,19.17,2600.0,16.024,16.024,15.9989,15.9989,2600.0
2005-10-21 14:20:00,19.19,19.2,19.15,19.18,35400.0,16.0156,16.024,15.9822,16.0073,35400.0
2005-10-21 14:30:00,19.19,19.2,19.15,19.17,16800.0,16.0156,16.024,15.9822,15.9989,16800.0
2005-10-21 14:40:00,19.17,19.17,19.15,19.15,14200.0,15.9989,15.9989,15.9822,15.9822,14200.0
2005-10-21 14:50:00,19.13,19.14,19.1,19.1,1200.0,15.9655,15.9739,15.9405,15.9405,1200.0
2005-10-21 15:00:00,19.1,19.1,18.98,19.0,13400.0,15.9405,15.9405,15.8403,15.857,13400.0
2005-10-21 15:10:00,19.0,19.03,19.0,19.0,14400.0,15.857,15.8821,15.857,15.857,14400.0
2005-10-21 15:20:00,19.0,19.0,18.94,18.99,40800.0,15.857,15.857,15.807,15.8487,40800.0
2005-10-21 15:30:00,18.99,19.0,18.97,18.98,15800.0,15.8487,15.857,15.832,15.8403,15800.0
2005-10-21 15:40:00,18.97,18.98,18.96,18.98,32800.0,15.832,15.8403,15.8237,15.8403,32800.0
2005-10-21 15:50:00,18.98,19.01,18.95,19.0,47000.0,15.8403,15.8654,15.8153,15.857,47000.0
2005-10-24 09:30:00,18.91,18.96,18.85,18.85,34200.0,15.7819,15.8237,15.7318,15.7318,34200.0
2005-10-24 09:40:00,18.85,18.93,18.85,18.89,28400.0,15.7318,15.7986,15.7318,15.7652,28400.0
2005-10-24 09:50:00,18.9,18.99,18.88,18.98,23200.0,15.7736,15.8487,15.7569,15.8403,23200.0
2005-10-24 10:00:00,18.99,19.07,18.94,18.98,11600.0,15.8487,15.9155,15.807,15.8403,11600.0
2005-10-24 10:10:00,18.96,18.96,18.88,18.94,60800.0,15.8237,15.8237,15.7569,15.807,60800.0
2005-10-24 10:20:00,18.99,19.14,18.99,19.11,14800.0,15.8487,15.9739,15.8487,15.9488,14800.0
2005-10-24 10:30:00,19.14,19.25,19.1,19.16,25800.0,15.9739,16.0657,15.9405,15.9906,25800.0
2005-10-24 10:40:00,19.16,19.23,19.16,19.21,16000.0,15.9906,16.049,15.9906,16.0323,16000.0
2005-10-24 10:50:00,19.18,19.18,19.13,19.14,66200.0,16.0073,16.0073,15.9655,15.9739,66200.0
2005-10-24 11:00:00,19.14,19.14,19.09,19.11,13000.0,15.9739,15.9739,15.9321,15.9488,13000.0
2005-10-24 11:10:00,19.11,19.22,19.09,19.22,12800.0,15.9488,16.0406,15.9321,16.0406,12800.0
2005-10-24 11:20:00,19.22,19.22,19.08,19.08,7800.0,16.0406,16.0406,15.9238,15.9238,7800.0
2005-10-24 11:30:00,19.07,19.08,19.03,19.06,19400.0,15.9155,15.9238,15.8821,15.9071,19400.0
2005-10-24 11:40:00,19.06,19.06,19.02,19.02,14400.0,15.9071,15.9071,15.8737,15.8737,14400.0
2005-10-24 11:50:00,19.02,19.1,19.02,19.08,19600.0,15.8737,15.9405,15.8737,15.9238,19600.0
2005-10-24 12:00:00,19.07,19.12,19.06,19.1,12400.0,15.9155,15.9572,15.9071,15.9405,12400.0
2005-10-24 12:10:00,19.1,19.1,19.05,19.1,12800.0,15.9405,15.9405,15.8988,15.9405,12800.0
2005-10-24 12:20:00,19.12,19.17,19.12,19.16,11000.0,15.9572,15.9989,15.9572,15.9906,11000.0
2005-10-24 12:30:00,19.17,19.17,19.12,19.15,9200.0,15.9989,15.9989,15.9572,15.9822,9200.0
2005-10-24 12:40:00,19.14,19.15,19.14,19.15,3200.0,15.9739,15.9822,15.9739,15.9822,3200.0
2005-10-24 12:50:00,19.14,19.19,19.12,19.18,15000.0,15.9739,16.0156,15.9572,16.0073,15000.0
2005-10-24 13:00:00,19.17,19.18,19.14,19.17,11000.0,15.9989,16.0073,15.9739,15.9989,11000.0
2005-10-24 13:10:00,19.17,19.18,19.16,19.17,4000.0,15.9989,16.0073,15.9906,15.9989,4000.0
2005-10-24 13:20:00,19.17,19.17,19.15,19.15,3600.0,15.9989,15.9989,15.9822,15.9822,3600.0
2005-10-24 13:30:00,19.15,19.21,19.14,19.18,9200.0,15.9822,16.0323,15.9739,16.0073,9200.0
2005-10-24 13:40:00,19.19,19.19,19.17,19.18,5400.0,16.0156,16.0156,15.9989,16.0073,5400.0
2005-10-24 13:50:00,19.18,19.18,19.16,19.16,2200.0,16.0073,16.0073,15.9906,15.9906,2200.0
2005-10-24 14:00:00,19.16,19.18,19.14,19.17,14200.0,15.9906,16.0073,15.9739,15.9989,14200.0
2005-10-24 14:10:00,19.17,19.2,19.14,19.16,13000.0,15.9989,16.024,15.9739,15.9906,13000.0
2005-10-24 14:20:00,19.16,19.21,19.16,19.18,9800.0,15.9906,16.0323,15.9906,16.0073,9800.0
2005-10-24 14:30:00,19.18,19.18,19.15,19.15,13200.0,16.0073,16.0073,15.9822,15.9822,13200.0
2005-10-24 14:40:00,19.16,19.19,19.16,19.16,5800.0,15.9906,16.0156,15.9906,15.9906,5800.0
2005-10-24 14:50:00,19.17,19.18,19.15,19.15,7600.0,15.9989,16.0073,15.9822,15.9822,7600.0
2005-10-24 15:00:00,19.15,19.18,19.12,19.18,47200.0,15.9822,16.0073,15.9572,16.0073,47200.0
2005-10-24 15:10:00,19.18,19.21,19.18,19.19,15400.0,16.0073,16.0323,16.0073,16.0156,15400.0
2005-10-24 15:20:00,19.18,19.18,19.14,19.15,17600.0,16.0073,16.0073,15.9739,15.9822,17600.0
2005-10-24 15:30:00,19.15,19.21,19.15,19.2,21600.0,15.9822,16.0323,15.9822,16.024,21600.0
2005-10-24 15:40:00,19.21,19.25,19.2,19.25,51200.0,16.0323,16.0657,16.024,16.0657,51200.0
2005-10-24 15:50:00,19.27,19.37,19.27,19.37,142000.0,16.0824,16.1658,16.0824,16.1658,142000.0
2005-10-25 09:30:00,19.53,19.61,19.37,19.55,43000.0,16.2994,16.3661,16.1658,16.3161,43000.0
2005-10-25 09:40:00,19.55,19.67,19.51,19.6,39800.0,16.3161,16.4162,16.2827,16.3578,39800.0
2005-10-25 09:50:00,19.6,19.7,19.55,19.55,21600.0,16.3578,16.4412,16.3161,16.3161,21600.0
2005-10-25 10:00:00,19.58,19.66,19.43,19.46,46800.0,16.3411,16.4079,16.2159,16.2409,46800.0
2005-10-25 10:10:00,19.43,19.53,19.43,19.46,26200.0,16.2159,16.2994,16.2159,16.2409,26200.0
2005-10-25 10:20:00,19.47,19.55,19.43,19.49,17800.0,16.2493,16.3161,16.2159,16.266,17800.0
2005-10-25 10:30:00,19.5,19.5,19.4,19.42,24200.0,16.2743,16.2743,16.1909,16.2076,24200.0
2005-10-25 10:40:00,19.41,19.46,19.35,19.37,41000.0,16.1992,16.2409,16.1491,16.1658,41000.0
2005-10-25 10:50:00,19.35,19.45,19.35,19.38,19800.0,16.1491,16.2326,16.1491,16.1742,19800.0
2005-10-25 11:00:00,19.38,19.41,19.37,19.38,18600.0,16.1742,16.1992,16.1658,16.1742,18600.0
2005-10-25 11:10:00,19.38,19.43,19.38,19.43,12600.0,16.1742,16.2159,16.1742,16.2159,12600.0
2005-10-25 11:20:00,19.43,19.46,19.42,19.42,29800.0,16.2159,16.2409,16.2076,16.2076,29800.0
2005-10-25 11:30:00,19.39,19.48,19.36,19.44,54000.0,16.1825,16.2576,16.1575,16.2242,54000.0
2005-10-25 11:40:00,19.43,19.45,19.38,19.38,39200.0,16.2159,16.2326,16.1742,16.1742,39200.0
2005-10-25 11:50:00,19.37,19.45,19.37,19.45,98000.0,16.1658,16.2326,16.1658,16.2326,98000.0
2005-10-25 12:00:00,19.43,19.43,19.35,19.36,12800.0,16.2159,16.2159,16.1491,16.1575,12800.0
2005-10-25 12:10:00,19.36,19.38,19.35,19.36,18800.0,16.1575,16.1742,16.1491,16.1575,18800.0
2005-10-25 12:20:00,19.36,19.36,19.33,19.33,10000.0,16.1575,16.1575,16.1324,16.1324,10000.0
2005-10-25 12:30:00,19.35,19.44,19.35,19.42,56000.0,16.1491,16.2242,16.1491,16.2076,56000.0
2005-10-25 12:40:00,19.43,19.43,19.38,19.38,7200.0,16.2159,16.2159,16.1742,16.1742,7200.0
2005-10-25 12:50:00,19.38,19.38,19.36,19.36,9000.0,16.1742,16.1742,16.1575,16.1575,9000.0
2005-10-25 13:00:00,19.39,19.41,19.37,19.38,9400.0,16.1825,16.1992,16.1658,16.1742,9400.0
2005-10-25 13:10:00,19.38,19.43,19.36,19.41,13000.0,16.1742,16.2159,16.1575,16.1992,13000.0
2005-10-25 13:20:00,19.4,19.43,19.4,19.41,12000.0,16.1909,16.2159,16.1909,16.1992,12000.0
2005-10-25 13:30:00,19.41,19.42,19.4,19.41,25400.0,16.1992,16.2076,16.1909,16.1992,25400.0
2005-10-25 13:40:00,19.41,19.43,19.4,19.4,33200.0,16.1992,16.2159,16.1909,16.1909,33200.0
2005-10-25 13:50:00,19.4,19.4,19.3,19.3,19400.0,16.1909,16.1909,16.1074,16.1074,19400.0
2005-10-25 14:00:00,19.3,19.33,19.28,19.28,32600.0,16.1074,16.1324,16.0907,16.0907,32600.0
2005-10-25 14:10:00,19.28,19.31,19.28,19.3,13200.0,16.0907,16.1158,16.0907,16.1074,13200.0
2005-10-25 14:20:00,19.29,19.32,19.29,19.32,38000.0,16.0991,16.1241,16.0991,16.1241,38000.0
2005-10-25 14:30:00,19.32,19.35,19.31,19.33,27800.0,16.1241,16.1491,16.1158,16.1324,27800.0
2005-10-25 14:40:00,19.32,19.41,19.32,19.41,34200.0,16.1241,16.1992,16.1241,16.1992,34200.0
2005-10-25 14:50:00,19.4,19.43,19.39,19.43,12400.0,16.1909,16.2159,16.1825,16.2159,12400.0
2005-10-25 15:00:00,19.43,19.45,19.37,19.41,14400.0,16.2159,16.2326,16.1658,16.1992,14400.0
2005-10-25 15:10:00,19.41,19.43,19.36,19.36,8600.0,16.1992,16.2159,16.1575,16.1575,8600.0
2005-10-25 15:20:00,19.36,19.42,19.31,19.31,21600.0,16.1575,16.2076,16.1158,16.1158,21600.0
2005-10-25 15:30:00,19.31,19.38,19.3,19.38,22600.0,16.1158,16.1742,16.1074,16.1742,22600.0
2005-10-25 15:40:00,19.39,19.48,19.38,19.46,36000.0,16.1825,16.2576,16.1742,16.2409,36000.0
2005-10-25 15:50:00,19.46,19.48,19.45,19.48,115200.0,16.2409,16.2576,16.2326,16.2576,115200.0
2005-10-26 09:30:00,19.6,19.74,19.6,19.67,36800.0,16.3578,16.4746,16.3578,16.4162,36800.0
2005-10-26 09:40:00,19.7,19.81,19.66,19.75,35000.0,16.4412,16.533,16.4079,16.483,35000.0
2005-10-26 09:50:00,19.75,19.76,19.63,19.76,19200.0,16.483,16.4913,16.3828,16.4913,19200.0
2005-10-26 10:00:00,19.77,19.77,19.59,19.59,16800.0,16.4997,16.4997,16.3494,16.3494,16800.0
2005-10-26 10:10:00,19.6,19.69,19.53,19.68,48800.0,16.3578,16.4329,16.2994,16.4245,48800.0
2005-10-26 10:20:00,19.68,19.68,19.66,19.68,9800.0,16.4245,16.4245,16.4079,16.4245,9800.0
2005-10-26 10:30:00,19.69,19.75,19.66,19.66,36000.0,16.4329,16.483,16.4079,16.4079,36000.0
2005-10-26 10:40:00,19.66,19.67,19.63,19.66,14000.0,16.4079,16.4162,16.3828,16.4079,14000.0
2005-10-26 10:50:00,19.66,19.92,19.66,19.88,60000.0,16.4079,16.6248,16.4079,16.5915,60000.0
2005-10-26 11:00:00,19.88,19.91,19.85,19.91,26400.0,16.5915,16.6165,16.5664,16.6165,26400.0
2005-10-26 11:10:00,19.95,20.0,19.91,19.92,26200.0,16.6499,16.6916,16.6165,16.6248,26200.0
2005-10-26 11:20:00,19.9,20.15,19.88,20.09,32400.0,16.6082,16.8168,16.5915,16.7667,32400.0
2005-10-26 11:30:00,20.1,20.1,19.97,19.98,23400.0,16.7751,16.7751,16.6666,16.6749,23400.0
2005-10-26 11:40:00,19.99,20.03,19.89,19.9,69400.0,16.6833,16.7167,16.5998,16.6082,69400.0
2005-10-26 11:50:00,19.91,19.92,19.83,19.85,13400.0,16.6165,16.6248,16.5497,16.5664,13400.0
2005-10-26 12:00:00,19.85,19.9,19.81,19.81,25600.0,16.5664,16.6082,16.533,16.533,25600.0
2005-10-26 12:10:00,19.8,19.81,19.71,19.72,13200.0,16.5247,16.533,16.4496,16.4579,13200.0
2005-10-26 12:20:00,19.74,19.79,19.74,19.78,8200.0,16.4746,16.5164,16.4746,16.508,8200.0
2005-10-26 12:30:00,19.78,19.79,19.74,19.74,16200.0,16.508,16.5164,16.4746,16.4746,16200.0
2005-10-26 12:40:00,19.75,19.92,19.7,19.9,24800.0,16.483,16.6248,16.4412,16.6082,24800.0
2005-10-26 12:50:00,19.9,19.9,19.84,19.85,11000.0,16.6082,16.6082,16.5581,16.5664,11000.0
2005-10-26 13:00:00,19.84,19.84,19.74,19.75,14200.0,16.5581,16.5581,16.4746,16.483,14200.0
2005-10-26 13:10:00,19.76,19.77,19.68,19.71,7600.0,16.4913,16.4997,16.4245,16.4496,7600.0
2005-10-26 13:20:00,19.7,19.78,19.7,19.78,21600.0,16.4412,16.508,16.4412,16.508,21600.0
2005-10-26 13:30:00,19.75,19.8,19.73,19.74,7000.0,16.483,16.5247,16.4663,16.4746,7000.0
2005-10-26 13:40:00,19.74,19.79,19.71,19.75,17200.0,16.4746,16.5164,16.4496,16.483,17200.0
2005-10-26 13:50:00,19.73,19.8,19.73,19.8,17200.0,16.4663,16.5247,16.4663,16.5247,17200.0
2005-10-26 14:00:00,19.81,19.89,19.81,19.82,17400.0,16.533,16.5998,16.533,16.5414,17400.0
2005-10-26 14:10:00,19.8,19.8,19.71,19.71,7000.0,16.5247,16.5247,16.4496,16.4496,7000.0
2005-10-26 14:20:00,19.73,19.85,19.73,19.81,17800.0,16.4663,16.5664,16.4663,16.533,17800.0
2005-10-26 14:30:00,19.79,19.79,19.72,19.72,16200.0,16.5164,16.5164,16.4579,16.4579,16200.0
2005-10-26 14:40:00,19.74,19.77,19.74,19.74,22600.0,16.4746,16.4997,16.4746,16.4746,22600.0
2005-10-26 14:50:00,19.73,19.81,19.7,19.77,15600.0,16.4663,16.533,16.4412,16.4997,15600.0
2005-10-26 15:00:00,19.79,19.86,19.71,19.85,27800.0,16.5164,16.5748,16.4496,16.5664,27800.0
2005-10-26 15:10:00,19.86,19.86,19.76,19.84,22000.0,16.5748,16.5748,16.4913,16.5581,22000.0
2005-10-26 15:20:00,19.84,19.9,19.8,19.8,34600.0,16.5581,16.6082,16.5247,16.5247,34600.0
2005-10-26 15:30:00,19.8,19.81,19.73,19.73,27200.0,16.5247,16.533,16.4663,16.4663,27200.0
2005-10-26 15:40:00,19.73,19.74,19.63,19.73,74200.0,16.4663,16.4746,16.3828,16.4663,74200.0
2005-10-26 15:50:00,19.73,19.79,19.68,19.75,94000.0,16.4663,16.5164,16.4245,16.483,94000.0
2005-10-27 09:30:00,19.73,19.73,19.7,19.7,3400.0,16.4663,16.4663,16.4412,16.4412,3400.0
2005-10-27 09:40:00,19.7,19.81,19.7,19.7,35200.0,16.4412,16.533,16.4412,16.4412,35200.0
2005-10-27 09:50:00,19.7,19.74,19.7,19.73,9000.0,16.4412,16.4746,16.4412,16.4663,9000.0
2005-10-27 10:00:00,19.73,19.73,19.61,19.66,21600.0,16.4663,16.4663,16.3661,16.4079,21600.0
2005-10-27 10:10:00,19.7,19.76,19.68,19.76,27400.0,16.4412,16.4913,16.4245,16.4913,27400.0
2005-10-27 10:20:00,19.71,19.73,19.64,19.64,14600.0,16.4496,16.4663,16.3912,16.3912,14600.0
2005-10-27 10:30:00,19.66,19.66,19.6,19.61,10200.0,16.4079,16.4079,16.3578,16.3661,10200.0
2005-10-27 10:40:00,19.61,19.61,19.57,19.58,7800.0,16.3661,16.3661,16.3327,16.3411,7800.0
2005-10-27 10:50:00,19.58,19.6,19.55,19.57,13800.0,16.3411,16.3578,16.3161,16.3327,13800.0
2005-10-27 11:00:00,19.55,19.57,19.55,19.56,12200.0,16.3161,16.3327,16.3161,16.3244,12200.0
2005-10-27 11:10:00,19.5,19.5,19.5,19.5,400.0,16.2743,16.2743,16.2743,16.2743,400.0
2005-10-27 11:20:00,19.54,19.54,19.5,19.5,3600.0,16.3077,16.3077,16.2743,16.2743,3600.0
2005-10-27 11:30:00,19.5,19.5,19.47,19.49,4600.0,16.2743,16.2743,16.2493,16.266,4600.0
2005-10-27 11:40:00,19.47,19.48,19.43,19.43,7400.0,16.2493,16.2576,16.2159,16.2159,7400.0
2005-10-27 11:50:00,19.43,19.45,19.43,19.43,4400.0,16.2159,16.2326,16.2159,16.2159,4400.0
2005-10-27 12:00:00,19.43,19.43,19.35,19.36,8800.0,16.2159,16.2159,16.1491,16.1575,8800.0
2005-10-27 12:10:00,19.36,19.36,19.31,19.34,6200.0,16.1575,16.1575,16.1158,16.1408,6200.0
2005-10-27 12:20:00,19.34,19.34,19.28,19.28,4200.0,16.1408,16.1408,16.0907,16.0907,4200.0
2005-10-27 12:30:00,19.31,19.31,19.18,19.18,20800.0,16.1158,16.1158,16.0073,16.0073,20800.0
2005-10-27 12:40:00,19.18,19.24,19.16,19.24,32200.0,16.0073,16.0573,15.9906,16.0573,32200.0
2005-10-27 12:50:00,19.22,19.25,19.21,19.25,20600.0,16.0406,16.0657,16.0323,16.0657,20600.0
2005-10-27 13:00:00,19.28,19.28,19.25,19.28,10000.0,16.0907,16.0907,16.0657,16.0907,10000.0
2005-10-27 13:10:00,19.28,19.28,19.21,19.23,15600.0,16.0907,16.0907,16.0323,16.049,15600.0
2005-10-27 13:20:00,19.22,19.27,19.21,19.25,6800.0,16.0406,16.0824,16.0323,16.0657,6800.0
2005-10-27 13:30:00,19.25,19.25,19.19,19.23,4400.0,16.0657,16.0657,16.0156,16.049,4400.0
2005-10-27 13:40:00,19.26,19.29,19.26,19.28,4800.0,16.074,16.0991,16.074,16.0907,4800.0
2005-10-27 13:50:00,19.27,19.27,19.25,19.25,5800.0,16.0824,16.0824,16.0657,16.0657,5800.0
2005-10-27 14:00:00,19.25,19.25,19.18,19.24,10200.0,16.0657,16.0657,16.0073,16.0573,10200.0
2005-10-27 14:10:00,19.24,19.24,19.24,19.24,3200.0,16.0573,16.0573,16.0573,16.0573,3200.0
2005-10-27 14:20:00,19.24,19.24,19.22,19.22,16600.0,16.0573,16.0573,16.0406,16.0406,16600.0
2005-10-27 14:30:00,19.22,19.22,19.18,19.2,3600.0,16.0406,16.0406,16.0073,16.024,3600.0
2005-10-27 14:40:00,19.19,19.2,19.1,19.1,20400.0,16.0156,16.024,15.9405,15.9405,20400.0
2005-10-27 14:50:00,19.11,19.11,19.05,19.05,25800.0,15.9488,15.9488,15.8988,15.8988,25800.0
2005-10-27 15:00:00,19.05,19.05,18.97,18.98,27200.0,15.8988,15.8988,15.832,15.8403,27200.0
2005-10-27 15:10:00,18.98,19.0,18.93,18.99,35200.0,15.8403,15.857,15.7986,15.8487,35200.0
2005-10-27 15:20:00,18.99,19.0,18.99,18.99,39400.0,15.8487,15.857,15.8487,15.8487,39400.0
2005-10-27 15:30:00,19.0,19.0,18.98,19.0,42600.0,15.857,15.857,15.8403,15.857,42600.0
2005-10-27 15:40:00,19.0,19.0,18.99,19.0,83400.0,15.857,15.857,15.8487,15.857,83400.0
2005-10-27 15:50:00,18.99,19.0,18.96,19.0,124200.0,15.8487,15.857,15.8237,15.857,124200.0
2005-10-28 09:30:00,18.75,19.0,18.73,18.99,36000.0,15.6484,15.857,15.6317,15.8487,36000.0
2005-10-28 09:40:00,18.99,19.11,18.96,18.96,13200.0,15.8487,15.9488,15.8237,15.8237,13200.0
2005-10-28 09:50:00,18.96,19.01,18.93,18.93,25800.0,15.8237,15.8654,15.7986,15.7986,25800.0
2005-10-28 10:00:00,18.93,18.96,18.93,18.96,4600.0,15.7986,15.8237,15.7986,15.8237,4600.0
2005-10-28 10:10:00,18.99,18.99,18.83,18.83,63000.0,15.8487,15.8487,15.7152,15.7152,63000.0
2005-10-28 10:20:00,18.83,18.85,18.78,18.85,27600.0,15.7152,15.7318,15.6734,15.7318,27600.0
2005-10-28 10:30:00,18.85,18.85,18.75,18.79,26600.0,15.7318,15.7318,15.6484,15.6818,26600.0
2005-10-28 10:40:00,18.79,18.84,18.63,18.63,44400.0,15.6818,15.7235,15.5482,15.5482,44400.0
2005-10-28 10:50:00,18.63,18.75,18.63,18.73,16600.0,15.5482,15.6484,15.5482,15.6317,16600.0
2005-10-28 11:00:00,18.71,18.75,18.7,18.75,58800.0,15.615,15.6484,15.6067,15.6484,58800.0
2005-10-28 11:10:00,18.74,18.95,18.74,18.95,29400.0,15.64,15.8153,15.64,15.8153,29400.0
2005-10-28 11:20:00,18.95,18.98,18.91,18.95,25800.0,15.8153,15.8403,15.7819,15.8153,25800.0
2005-10-28 11:30:00,18.93,18.96,18.84,18.87,42400.0,15.7986,15.8237,15.7235,15.7485,42400.0
2005-10-28 11:40:00,18.88,19.0,18.88,19.0,37200.0,15.7569,15.857,15.7569,15.857,37200.0
2005-10-28 11:50:00,19.0,19.03,18.99,19.0,31200.0,15.857,15.8821,15.8487,15.857,31200.0
2005-10-28 12:00:00,19.0,19.0,18.99,18.99,34200.0,15.857,15.857,15.8487,15.8487,34200.0
2005-10-28 12:10:00,18.99,19.03,18.99,19.0,10400.0,15.8487,15.8821,15.8487,15.857,10400.0
2005-10-28 12:20:00,18.99,19.0,18.98,18.98,15200.0,15.8487,15.857,15.8403,15.8403,15200.0
2005-10-28 12:30:00,18.98,19.0,18.97,18.99,14600.0,15.8403,15.857,15.832,15.8487,14600.0
2005-10-28 12:40:00,18.99,19.0,18.97,18.99,13800.0,15.8487,15.857,15.832,15.8487,13800.0
2005-10-28 12:50:00,19.0,19.03,19.0,19.0,11200.0,15.857,15.8821,15.857,15.857,11200.0
2005-10-28 13:00:00,19.0,19.0,18.96,19.0,19000.0,15.857,15.857,15.8237,15.857,19000.0
2005-10-28 13:10:00,19.0,19.0,18.98,19.0,14600.0,15.857,15.857,15.8403,15.857,14600.0
2005-10-28 13:20:00,19.0,19.0,18.98,18.99,11000.0,15.857,15.857,15.8403,15.8487,11000.0
2005-10-28 13:30:00,18.99,19.0,18.93,18.94,26800.0,15.8487,15.857,15.7986,15.807,26800.0
2005-10-28 13:40:00,18.94,18.96,18.91,18.95,15200.0,15.807,15.8237,15.7819,15.8153,15200.0
2005-10-28 13:50:00,18.95,18.97,18.95,18.97,16200.0,15.8153,15.832,15.8153,15.832,16200.0
2005-10-28 14:00:00,18.96,18.97,18.91,18.93,15400.0,15.8237,15.832,15.7819,15.7986,15400.0
2005-10-28 14:10:00,18.94,18.97,18.92,18.93,9800.0,15.807,15.832,15.7903,15.7986,9800.0
2005-10-28 14:20:00,18.93,19.0,18.91,18.99,23600.0,15.7986,15.857,15.7819,15.8487,23600.0
2005-10-28 14:30:00,18.99,19.0,18.96,18.98,16800.0,15.8487,15.857,15.8237,15.8403,16800.0
2005-10-28 14:40:00,18.96,18.99,18.92,18.99,16800.0,15.8237,15.8487,15.7903,15.8487,16800.0
2005-10-28 14:50:00,18.98,18.99,18.97,18.97,8600.0,15.8403,15.8487,15.832,15.832,8600.0
2005-10-28 15:00:00,18.98,18.99,18.98,18.99,10000.0,15.8403,15.8487,15.8403,15.8487,10000.0
2005-10-28 15:10:00,18.99,19.0,18.96,18.97,21400.0,15.8487,15.857,15.8237,15.832,21400.0
2005-10-28 15:20:00,18.97,19.0,18.93,18.93,21000.0,15.832,15.857,15.7986,15.7986,21000.0
2005-10-28 15:30:00,18.93,19.01,18.92,18.96,26200.0,15.7986,15.8654,15.7903,15.8237,26200.0
2005-10-28 15:40:00,18.96,19.01,18.96,18.99,44000.0,15.8237,15.8654,15.8237,15.8487,44000.0
2005-10-28 15:50:00,18.99,19.03,18.97,19.0,57800.0,15.8487,15.8821,15.832,15.857,57800.0
2005-10-31 09:30:00,18.75,19.0,18.75,18.9,60200.0,15.6484,15.857,15.6484,15.7736,60200.0
2005-10-31 09:40:00,18.93,19.0,18.92,19.0,49400.0,15.7986,15.857,15.7903,15.857,49400.0
2005-10-31 09:50:00,19.0,19.23,19.0,19.21,55600.0,15.857,16.049,15.857,16.0323,55600.0
2005-10-31 10:00:00,19.21,19.25,19.15,19.15,55600.0,16.0323,16.0657,15.9822,15.9822,55600.0
2005-10-31 10:10:00,19.17,19.22,19.14,19.18,16600.0,15.9989,16.0406,15.9739,16.0073,16600.0
2005-10-31 10:20:00,19.14,19.22,19.13,19.2,37000.0,15.9739,16.0406,15.9655,16.024,37000.0
2005-10-31 10:30:00,19.21,19.21,19.11,19.16,25400.0,16.0323,16.0323,15.9488,15.9906,25400.0
2005-10-31 10:40:00,19.16,19.25,19.16,19.25,19600.0,15.9906,16.0657,15.9906,16.0657,19600.0
2005-10-31 10:50:00,19.23,19.3,19.23,19.29,38000.0,16.049,16.1074,16.049,16.0991,38000.0
2005-10-31 11:00:00,19.32,19.35,19.31,19.35,31800.0,16.1241,16.1491,16.1158,16.1491,31800.0
2005-10-31 11:10:00,19.33,19.33,19.14,19.23,49600.0,16.1324,16.1324,15.9739,16.049,49600.0
2005-10-31 11:20:00,19.22,19.25,19.17,19.17,130600.0,16.0406,16.0657,15.9989,15.9989,130600.0
2005-10-31 11:30:00,19.2,19.25,19.18,19.23,21400.0,16.024,16.0657,16.0073,16.049,21400.0
2005-10-31 11:40:00,19.23,19.25,19.22,19.25,42600.0,16.049,16.0657,16.0406,16.0657,42600.0
2005-10-31 11:50:00,19.24,19.24,19.18,19.23,30200.0,16.0573,16.0573,16.0073,16.049,30200.0
2005-10-31 12:00:00,19.23,19.24,19.18,19.23,27400.0,16.049,16.0573,16.0073,16.049,27400.0
2005-10-31 12:10:00,19.22,19.22,19.18,19.18,3800.0,16.0406,16.0406,16.0073,16.0073,3800.0
2005-10-31 12:20:00,19.17,19.23,19.17,19.21,28000.0,15.9989,16.049,15.9989,16.0323,28000.0
2005-10-31 12:30:00,19.22,19.24,19.22,19.23,21000.0,16.0406,16.0573,16.0406,16.049,21000.0
2005-10-31 12:40:00,19.23,19.25,19.22,19.23,21400.0,16.049,16.0657,16.0406,16.049,21400.0
2005-10-31 12:50:00,19.23,19.24,19.22,19.23,11000.0,16.049,16.0573,16.0406,16.049,11000.0
2005-10-31 13:00:00,19.22,19.25,19.2,19.23,83200.0,16.0406,16.0657,16.024,16.049,83200.0
2005-10-31 13:10:00,19.21,19.23,19.21,19.23,15400.0,16.0323,16.049,16.0323,16.049,15400.0
2005-10-31 13:20:00,19.23,19.23,19.21,19.23,13800.0,16.049,16.049,16.0323,16.049,13800.0
2005-10-31 13:30:00,19.23,19.25,19.23,19.23,11600.0,16.049,16.0657,16.049,16.049,11600.0
2005-10-31 13:40:00,19.23,19.27,19.22,19.23,18000.0,16.049,16.0824,16.0406,16.049,18000.0
2005-10-31 13:50:00,19.23,19.27,19.23,19.26,34800.0,16.049,16.0824,16.049,16.074,34800.0
2005-10-31 14:00:00,19.25,19.27,19.22,19.25,80600.0,16.0657,16.0824,16.0406,16.0657,80600.0
2005-10-31 14:10:00,19.25,19.25,19.22,19.22,13000.0,16.0657,16.0657,16.0406,16.0406,13000.0
2005-10-31 14:20:00,19.21,19.22,19.2,19.2,5800.0,16.0323,16.0406,16.024,16.024,5800.0
2005-10-31 14:30:00,19.2,19.23,19.18,19.2,40400.0,16.024,16.049,16.0073,16.024,40400.0
2005-10-31 14:40:00,19.21,19.21,19.17,19.18,29800.0,16.0323,16.0323,15.9989,16.0073,29800.0
2005-10-31 14:50:00,19.18,19.21,19.18,19.2,10800.0,16.0073,16.0323,16.0073,16.024,10800.0
2005-10-31 15:00:00,19.2,19.22,19.16,19.22,19600.0,16.024,16.0406,15.9906,16.0406,19600.0
2005-10-31 15:10:00,19.22,19.22,19.15,19.21,19800.0,16.0406,16.0406,15.9822,16.0323,19800.0
2005-10-31 15:20:00,19.21,19.21,19.15,19.18,27000.0,16.0323,16.0323,15.9822,16.0073,27000.0
2005-10-31 15:30:00,19.18,19.18,19.15,19.16,48800.0,16.0073,16.0073,15.9822,15.9906,48800.0
2005-10-31 15:40:00,19.17,19.18,19.13,19.15,29200.0,15.9989,16.0073,15.9655,15.9822,29200.0
2005-10-31 15:50:00,19.15,19.18,19.09,19.09,55200.0,15.9822,16.0073,15.9321,15.9321,55200.0
2005-11-01 09:30:00,19.07,19.1,19.04,19.1,16000.0,15.9155,15.9405,15.8904,15.9405,16000.0
2005-11-01 09:40:00,19.11,19.18,18.95,18.97,20000.0,15.9488,16.0073,15.8153,15.832,20000.0
2005-11-01 09:50:00,19.0,19.0,18.87,18.87,14800.0,15.857,15.857,15.7485,15.7485,14800.0
2005-11-01 10:00:00,18.87,18.87,18.77,18.77,17800.0,15.7485,15.7485,15.6651,15.6651,17800.0
2005-11-01 10:10:00,18.79,18.84,18.72,18.81,50200.0,15.6818,15.7235,15.6234,15.6985,50200.0
2005-11-01 10:20:00,18.81,18.91,18.8,18.85,54200.0,15.6985,15.7819,15.6901,15.7318,54200.0
2005-11-01 10:30:00,18.85,18.98,18.85,18.97,36600.0,15.7318,15.8403,15.7318,15.832,36600.0
2005-11-01 10:40:00,18.98,19.13,18.98,18.98,32200.0,15.8403,15.9655,15.8403,15.8403,32200.0
2005-11-01 10:50:00,18.97,19.0,18.83,18.86,26800.0,15.832,15.857,15.7152,15.7402,26800.0
2005-11-01 11:00:00,18.86,18.96,18.83,18.93,38000.0,15.7402,15.8237,15.7152,15.7986,38000.0
2005-11-01 11:10:00,18.93,18.93,18.83,18.93,21000.0,15.7986,15.7986,15.7152,15.7986,21000.0
2005-11-01 11:20:00,18.93,18.98,18.89,18.93,28200.0,15.7986,15.8403,15.7652,15.7986,28200.0
2005-11-01 11:30:00,18.93,18.93,18.9,18.91,17600.0,15.7986,15.7986,15.7736,15.7819,17600.0
2005-11-01 11:40:00,18.92,18.92,18.84,18.88,24400.0,15.7903,15.7903,15.7235,15.7569,24400.0
2005-11-01 11:50:00,18.86,18.87,18.82,18.83,30400.0,15.7402,15.7485,15.7068,15.7152,30400.0
2005-11-01 12:00:00,18.83,18.86,18.77,18.78,18800.0,15.7152,15.7402,15.6651,15.6734,18800.0
2005-11-01 12:10:00,18.78,18.8,18.72,18.74,40800.0,15.6734,15.6901,15.6234,15.64,40800.0
2005-11-01 12:20:00,18.75,18.78,18.72,18.77,45800.0,15.6484,15.6734,15.6234,15.6651,45800.0
2005-11-01 12:30:00,18.76,18.83,18.76,18.79,60600.0,15.6567,15.7152,15.6567,15.6818,60600.0
2005-11-01 12:40:00,18.79,18.8,18.76,18.78,27600.0,15.6818,15.6901,15.6567,15.6734,27600.0
2005-11-01 12:50:00,18.78,18.85,18.68,18.71,32400.0,15.6734,15.7318,15.59,15.615,32400.0
2005-11-01 13:00:00,18.72,18.75,18.68,18.7,57200.0,15.6234,15.6484,15.59,15.6067,57200.0
2005-11-01 13:10:00,18.7,18.8,18.7,18.74,52200.0,15.6067,15.6901,15.6067,15.64,52200.0
2005-11-01 13:20:00,18.74,18.78,18.7,18.77,19600.0,15.64,15.6734,15.6067,15.6651,19600.0
2005-11-01 13:30:00,18.76,18.84,18.68,18.83,52800.0,15.6567,15.7235,15.59,15.7152,52800.0
2005-11-01 13:40:00,18.83,18.86,18.74,18.79,46800.0,15.7152,15.7402,15.64,15.6818,46800.0
2005-11-01 13:50:00,18.79,18.88,18.77,18.77,19000.0,15.6818,15.7569,15.6651,15.6651,19000.0
2005-11-01 14:00:00,18.77,18.81,18.72,18.75,43200.0,15.6651,15.6985,15.6234,15.6484,43200.0
2005-11-01 14:10:00,18.76,18.82,18.71,18.81,46800.0,15.6567,15.7068,15.615,15.6985,46800.0
2005-11-01 14:20:00,18.81,18.9,18.78,18.86,88200.0,15.6985,15.7736,15.6734,15.7402,88200.0
2005-11-01 14:30:00,18.88,18.92,18.86,18.87,50400.0,15.7569,15.7903,15.7402,15.7485,50400.0
2005-11-01 14:40:00,18.89,18.96,18.85,18.93,50600.0,15.7652,15.8237,15.7318,15.7986,50600.0
2005-11-01 14:50:00,18.93,19.0,18.89,18.9,72600.0,15.7986,15.857,15.7652,15.7736,72600.0
2005-11-01 15:00:00,18.9,18.93,18.83,18.83,22400.0,15.7736,15.7986,15.7152,15.7152,22400.0
2005-11-01 15:10:00,18.84,18.89,18.77,18.78,56400.0,15.7235,15.7652,15.6651,15.6734,56400.0
2005-11-01 15:20:00,18.76,18.85,18.76,18.85,74400.0,15.6567,15.7318,15.6567,15.7318,74400.0
2005-11-01 15:30:00,18.88,18.92,18.82,18.86,56200.0,15.7569,15.7903,15.7068,15.7402,56200.0
2005-11-01 15:40:00,18.87,18.89,18.85,18.85,80000.0,15.7485,15.7652,15.7318,15.7318,80000.0
2005-11-01 15:50:00,18.85,18.86,18.81,18.82,82200.0,15.7318,15.7402,15.6985,15.7068,82200.0
2005-11-02 09:30:00,18.66,18.67,18.5,18.64,51000.0,15.5733,15.5816,15.4397,15.5566,51000.0
2005-11-02 09:40:00,18.64,18.73,18.62,18.66,52200.0,15.5566,15.6317,15.5399,15.5733,52200.0
2005-11-02 09:50:00,18.66,18.66,18.61,18.61,32200.0,15.5733,15.5733,15.5315,15.5315,32200.0
2005-11-02 10:00:00,18.63,18.73,18.61,18.66,30800.0,15.5482,15.6317,15.5315,15.5733,30800.0
2005-11-02 10:10:00,18.68,18.7,18.6,18.6,25200.0,15.59,15.6067,15.5232,15.5232,25200.0
2005-11-02 10:20:00,18.6,18.65,18.6,18.63,13000.0,15.5232,15.5649,15.5232,15.5482,13000.0
2005-11-02 10:30:00,18.63,18.74,18.63,18.7,34600.0,15.5482,15.64,15.5482,15.6067,34600.0
2005-11-02 10:40:00,18.71,18.97,18.71,18.97,133600.0,15.615,15.832,15.615,15.832,133600.0
2005-11-02 10:50:00,18.97,18.97,18.79,18.85,24400.0,15.832,15.832,15.6818,15.7318,24400.0
2005-11-02 11:00:00,18.84,18.89,18.84,18.86,38200.0,15.7235,15.7652,15.7235,15.7402,38200.0
2005-11-02 11:10:00,18.86,18.89,18.79,18.88,34600.0,15.7402,15.7652,15.6818,15.7569,34600.0
2005-11-02 11:20:00,18.88,18.9,18.84,18.89,66000.0,15.7569,15.7736,15.7235,15.7652,66000.0
2005-11-02 11:30:00,18.88,19.03,18.88,18.93,70000.0,15.7569,15.8821,15.7569,15.7986,70000.0
2005-11-02 11:40:00,18.93,18.93,18.85,18.85,20800.0,15.7986,15.7986,15.7318,15.7318,20800.0
2005-11-02 11:50:00,18.85,18.9,18.85,18.86,8000.0,15.7318,15.7736,15.7318,15.7402,8000.0
2005-11-02 12:00:00,18.86,18.88,18.83,18.85,13600.0,15.7402,15.7569,15.7152,15.7318,13600.0
2005-11-02 12:10:00,18.83,18.88,18.78,18.84,17400.0,15.7152,15.7569,15.6734,15.7235,17400.0
2005-11-02 12:20:00,18.84,18.89,18.82,18.86,13800.0,15.7235,15.7652,15.7068,15.7402,13800.0
2005-11-02 12:30:00,18.87,18.87,18.82,18.83,16200.0,15.7485,15.7485,15.7068,15.7152,16200.0
2005-11-02 12:40:00,18.85,18.9,18.85,18.89,18800.0,15.7318,15.7736,15.7318,15.7652,18800.0
2005-11-02 12:50:00,18.9,18.9,18.86,18.86,25400.0,15.7736,15.7736,15.7402,15.7402,25400.0
2005-11-02 13:00:00,18.86,18.93,18.84,18.89,42800.0,15.7402,15.7986,15.7235,15.7652,42800.0
2005-11-02 13:10:00,18.88,18.88,18.82,18.82,14200.0,15.7569,15.7569,15.7068,15.7068,14200.0
2005-11-02 13:20:00,18.82,18.84,18.8,18.84,36400.0,15.7068,15.7235,15.6901,15.7235,36400.0
2005-11-02 13:30:00,18.84,18.9,18.84,18.88,16600.0,15.7235,15.7736,15.7235,15.7569,16600.0
2005-11-02 13:40:00,18.88,18.89,18.84,18.86,13000.0,15.7569,15.7652,15.7235,15.7402,13000.0
2005-11-02 13:50:00,18.85,18.85,18.84,18.85,15600.0,15.7318,15.7318,15.7235,15.7318,15600.0
2005-11-02 14:00:00,18.85,18.88,18.83,18.84,27200.0,15.7318,15.7569,15.7152,15.7235,27200.0
2005-11-02 14:10:00,18.84,18.85,18.81,18.85,7400.0,15.7235,15.7318,15.6985,15.7318,7400.0
2005-11-02 14:20:00,18.85,18.85,18.79,18.8,24000.0,15.7318,15.7318,15.6818,15.6901,24000.0
2005-11-02 14:30:00,18.8,18.8,18.79,18.79,41200.0,15.6901,15.6901,15.6818,15.6818,41200.0
2005-11-02 14:40:00,18.79,18.8,18.78,18.79,19200.0,15.6818,15.6901,15.6734,15.6818,19200.0
2005-11-02 14:50:00,18.79,18.8,18.72,18.75,26000.0,15.6818,15.6901,15.6234,15.6484,26000.0
2005-11-02 15:00:00,18.74,18.8,18.74,18.79,35200.0,15.64,15.6901,15.64,15.6818,35200.0
2005-11-02 15:10:00,18.79,18.82,18.78,18.8,33800.0,15.6818,15.7068,15.6734,15.6901,33800.0
2005-11-02 15:20:00,18.8,18.83,18.73,18.8,51800.0,15.6901,15.7152,15.6317,15.6901,51800.0
2005-11-02 15:30:00,18.8,18.83,18.77,18.8,76200.0,15.6901,15.7152,15.6651,15.6901,76200.0
2005-11-02 15:40:00,18.8,18.82,18.73,18.75,88200.0,15.6901,15.7068,15.6317,15.6484,88200.0
2005-11-02 15:50:00,18.75,18.83,18.73,18.73,73400.0,15.6484,15.7152,15.6317,15.6317,73400.0
2005-11-03 09:30:00,19.63,19.74,19.63,19.74,103800.0,16.3828,16.4746,16.3828,16.4746,103800.0
2005-11-03 09:40:00,19.75,20.05,19.75,19.95,236800.0,16.483,16.7333,16.483,16.6499,236800.0
2005-11-03 09:50:00,19.98,19.99,19.73,19.75,175400.0,16.6749,16.6833,16.4663,16.483,175400.0
2005-11-03 10:00:00,19.75,19.82,19.63,19.8,133200.0,16.483,16.5414,16.3828,16.5247,133200.0
2005-11-03 10:10:00,19.83,19.84,19.75,19.84,99200.0,16.5497,16.5581,16.483,16.5581,99200.0
2005-11-03 10:20:00,19.84,19.84,19.38,19.5,97400.0,16.5581,16.5581,16.1742,16.2743,97400.0
2005-11-03 10:30:00,19.5,19.7,19.5,19.68,52800.0,16.2743,16.4412,16.2743,16.4245,52800.0
2005-11-03 10:40:00,19.68,19.7,19.64,19.64,81600.0,16.4245,16.4412,16.3912,16.3912,81600.0
2005-11-03 10:50:00,19.64,19.67,19.45,19.58,56200.0,16.3912,16.4162,16.2326,16.3411,56200.0
2005-11-03 11:00:00,19.58,19.61,19.54,19.6,58800.0,16.3411,16.3661,16.3077,16.3578,58800.0
2005-11-03 11:10:00,19.62,19.75,19.59,19.71,90600.0,16.3745,16.483,16.3494,16.4496,90600.0
2005-11-03 11:20:00,19.72,19.73,19.63,19.64,35000.0,16.4579,16.4663,16.3828,16.3912,35000.0
2005-11-03 11:30:00,19.64,19.65,19.59,19.61,38000.0,16.3912,16.3995,16.3494,16.3661,38000.0
2005-11-03 11:40:00,19.61,19.71,19.6,19.71,25000.0,16.3661,16.4496,16.3578,16.4496,25000.0
2005-11-03 11:50:00,19.7,19.72,19.65,19.72,13400.0,16.4412,16.4579,16.3995,16.4579,13400.0
2005-11-03 12:00:00,19.72,19.74,19.66,19.69,29400.0,16.4579,16.4746,16.4079,16.4329,29400.0
2005-11-03 12:10:00,19.7,19.75,19.7,19.75,70200.0,16.4412,16.483,16.4412,16.483,70200.0
2005-11-03 12:20:00,19.75,19.87,19.75,19.83,71000.0,16.483,16.5831,16.483,16.5497,71000.0
2005-11-03 12:30:00,19.83,19.85,19.68,19.75,30000.0,16.5497,16.5664,16.4245,16.483,30000.0
2005-11-03 12:40:00,19.75,19.76,19.73,19.75,57400.0,16.483,16.4913,16.4663,16.483,57400.0
2005-11-03 12:50:00,19.75,19.75,19.69,19.7,47400.0,16.483,16.483,16.4329,16.4412,47400.0
2005-11-03 13:00:00,19.71,19.72,19.68,19.69,11200.0,16.4496,16.4579,16.4245,16.4329,11200.0
2005-11-03 13:10:00,19.67,19.72,19.65,19.67,22600.0,16.4162,16.4579,16.3995,16.4162,22600.0
2005-11-03 13:20:00,19.66,19.7,19.66,19.66,17000.0,16.4079,16.4412,16.4079,16.4079,17000.0
2005-11-03 13:30:00,19.66,19.68,19.63,19.63,14600.0,16.4079,16.4245,16.3828,16.3828,14600.0
2005-11-03 13:40:00,19.64,19.73,19.62,19.68,15800.0,16.3912,16.4663,16.3745,16.4245,15800.0
2005-11-03 13:50:00,19.68,19.75,19.68,19.75,12000.0,16.4245,16.483,16.4245,16.483,12000.0
2005-11-03 14:00:00,19.75,19.78,19.74,19.77,58800.0,16.483,16.508,16.4746,16.4997,58800.0
2005-11-03 14:10:00,19.77,19.77,19.65,19.72,27000.0,16.4997,16.4997,16.3995,16.4579,27000.0
2005-11-03 14:20:00,19.7,19.75,19.7,19.73,14800.0,16.4412,16.483,16.4412,16.4663,14800.0
2005-11-03 14:30:00,19.72,19.75,19.72,19.73,28400.0,16.4579,16.483,16.4579,16.4663,28400.0
2005-11-03 14:40:00,19.72,19.75,19.72,19.74,27000.0,16.4579,16.483,16.4579,16.4746,27000.0
2005-11-03 14:50:00,19.73,19.75,19.71,19.73,73000.0,16.4663,16.483,16.4496,16.4663,73000.0
2005-11-03 15:00:00,19.73,19.74,19.67,19.73,33800.0,16.4663,16.4746,16.4162,16.4663,33800.0
2005-11-03 15:10:00,19.74,19.75,19.71,19.71,53000.0,16.4746,16.483,16.4496,16.4496,53000.0
2005-11-03 15:20:00,19.7,19.72,19.66,19.69,53800.0,16.4412,16.4579,16.4079,16.4329,53800.0
2005-11-03 15:30:00,19.69,19.7,19.67,19.67,59600.0,16.4329,16.4412,16.4162,16.4162,59600.0
2005-11-03 15:40:00,19.67,19.68,19.67,19.68,54600.0,16.4162,16.4245,16.4162,16.4245,54600.0
2005-11-03 15:50:00,19.68,19.68,19.61,19.68,124800.0,16.4245,16.4245,16.3661,16.4245,124800.0
2005-11-04 09:30:00,19.65,19.7,19.62,19.63,49600.0,16.3995,16.4412,16.3745,16.3828,49600.0
2005-11-04 09:40:00,19.63,19.69,19.47,19.49,31000.0,16.3828,16.4329,16.2493,16.266,31000.0
2005-11-04 09:50:00,19.46,19.55,19.46,19.52,23600.0,16.2409,16.3161,16.2409,16.291,23600.0
2005-11-04 10:00:00,19.51,19.56,19.51,19.53,18200.0,16.2827,16.3244,16.2827,16.2994,18200.0
2005-11-04 10:10:00,19.5,19.53,19.47,19.5,121800.0,16.2743,16.2994,16.2493,16.2743,121800.0
2005-11-04 10:20:00,19.5,19.57,19.5,19.57,22400.0,16.2743,16.3327,16.2743,16.3327,22400.0
2005-11-04 10:30:00,19.58,19.63,19.58,19.61,12000.0,16.3411,16.3828,16.3411,16.3661,12000.0
2005-11-04 10:40:00,19.58,19.58,19.5,19.5,27400.0,16.3411,16.3411,16.2743,16.2743,27400.0
2005-11-04 10:50:00,19.5,19.55,19.5,19.5,97600.0,16.2743,16.3161,16.2743,16.2743,97600.0
2005-11-04 11:00:00,19.5,19.53,19.49,19.49,25800.0,16.2743,16.2994,16.266,16.266,25800.0
2005-11-04 11:10:00,19.5,19.53,19.49,19.5,24600.0,16.2743,16.2994,16.266,16.2743,24600.0
2005-11-04 11:20:00,19.51,19.55,19.5,19.55,14000.0,16.2827,16.3161,16.2743,16.3161,14000.0
2005-11-04 11:30:00,19.55,19.55,19.47,19.47,52200.0,16.3161,16.3161,16.2493,16.2493,52200.0
2005-11-04 11:40:00,19.47,19.5,19.47,19.47,19800.0,16.2493,16.2743,16.2493,16.2493,19800.0
2005-11-04 11:50:00,19.46,19.5,19.46,19.48,8800.0,16.2409,16.2743,16.2409,16.2576,8800.0
2005-11-04 12:00:00,19.49,19.5,19.45,19.47,14600.0,16.266,16.2743,16.2326,16.2493,14600.0
2005-11-04 12:10:00,19.47,19.48,19.47,19.47,6600.0,16.2493,16.2576,16.2493,16.2493,6600.0
2005-11-04 12:20:00,19.47,19.47,19.43,19.43,20200.0,16.2493,16.2493,16.2159,16.2159,20200.0
2005-11-04 12:30:00,19.43,19.45,19.4,19.41,25200.0,16.2159,16.2326,16.1909,16.1992,25200.0
2005-11-04 12:40:00,19.41,19.48,19.4,19.47,18200.0,16.1992,16.2576,16.1909,16.2493,18200.0
2005-11-04 12:50:00,19.48,19.49,19.46,19.47,11000.0,16.2576,16.266,16.2409,16.2493,11000.0
2005-11-04 13:00:00,19.47,19.48,19.36,19.39,24000.0,16.2493,16.2576,16.1575,16.1825,24000.0
2005-11-04 13:10:00,19.39,19.46,19.39,19.46,9000.0,16.1825,16.2409,16.1825,16.2409,9000.0
2005-11-04 13:20:00,19.46,19.46,19.39,19.4,8800.0,16.2409,16.2409,16.1825,16.1909,8800.0
2005-11-04 13:30:00,19.39,19.43,19.38,19.41,8400.0,16.1825,16.2159,16.1742,16.1992,8400.0
2005-11-04 13:40:00,19.41,19.41,19.34,19.35,17800.0,16.1992,16.1992,16.1408,16.1491,17800.0
2005-11-04 13:50:00,19.36,19.36,19.33,19.33,14200.0,16.1575,16.1575,16.1324,16.1324,14200.0
2005-11-04 14:00:00,19.33,19.4,19.33,19.33,11600.0,16.1324,16.1909,16.1324,16.1324,11600.0
2005-11-04 14:10:00,19.34,19.36,19.33,19.35,16800.0,16.1408,16.1575,16.1324,16.1491,16800.0
2005-11-04 14:20:00,19.34,19.44,19.33,19.43,7800.0,16.1408,16.2242,16.1324,16.2159,7800.0
2005-11-04 14:30:00,19.43,19.43,19.39,19.43,13600.0,16.2159,16.2159,16.1825,16.2159,13600.0
2005-11-04 14:40:00,19.38,19.41,19.36,19.38,14200.0,16.1742,16.1992,16.1575,16.1742,14200.0
2005-11-04 14:50:00,19.38,19.45,19.35,19.41,22800.0,16.1742,16.2326,16.1491,16.1992,22800.0
2005-11-04 15:00:00,19.41,19.42,19.31,19.34,18600.0,16.1992,16.2076,16.1158,16.1408,18600.0
2005-11-04 15:10:00,19.35,19.38,19.34,19.34,26200.0,16.1491,16.1742,16.1408,16.1408,26200.0
2005-11-04 15:20:00,19.34,19.34,19.27,19.29,27200.0,16.1408,16.1408,16.0824,16.0991,27200.0
2005-11-04 15:30:00,19.29,19.3,19.23,19.3,80000.0,16.0991,16.1074,16.049,16.1074,80000.0
2005-11-04 15:40:00,19.31,19.4,19.31,19.4,58800.0,16.1158,16.1909,16.1158,16.1909,58800.0
2005-11-04 15:50:00,19.4,19.43,19.3,19.36,113200.0,16.1909,16.2159,16.1074,16.1575,113200.0
2005-11-07 09:30:00,19.4,19.55,19.4,19.43,50400.0,16.1909,16.3161,16.1909,16.2159,50400.0
2005-11-07 09:40:00,19.43,19.53,19.43,19.5,20200.0,16.2159,16.2994,16.2159,16.2743,20200.0
2005-11-07 09:50:00,19.5,19.5,19.43,19.46,21400.0,16.2743,16.2743,16.2159,16.2409,21400.0
2005-11-07 10:00:00,19.46,19.53,19.46,19.52,31400.0,16.2409,16.2994,16.2409,16.291,31400.0
2005-11-07 10:10:00,19.53,19.56,19.5,19.53,30200.0,16.2994,16.3244,16.2743,16.2994,30200.0
2005-11-07 10:20:00,19.52,19.53,19.45,19.5,17400.0,16.291,16.2994,16.2326,16.2743,17400.0
2005-11-07 10:30:00,19.49,19.55,19.48,19.53,22600.0,16.266,16.3161,16.2576,16.2994,22600.0
2005-11-07 10:40:00,19.5,19.73,19.48,19.61,58000.0,16.2743,16.4663,16.2576,16.3661,58000.0
2005-11-07 10:50:00,19.6,19.6,19.55,19.59,26600.0,16.3578,16.3578,16.3161,16.3494,26600.0
2005-11-07 11:00:00,19.6,19.65,19.59,19.61,8600.0,16.3578,16.3995,16.3494,16.3661,8600.0
2005-11-07 11:10:00,19.59,19.6,19.55,19.55,17800.0,16.3494,16.3578,16.3161,16.3161,17800.0
2005-11-07 11:20:00,19.54,19.56,19.52,19.54,12800.0,16.3077,16.3244,16.291,16.3077,12800.0
2005-11-07 11:30:00,19.53,19.53,19.5,19.5,13400.0,16.2994,16.2994,16.2743,16.2743,13400.0
2005-11-07 11:40:00,19.5,19.51,19.46,19.47,18000.0,16.2743,16.2827,16.2409,16.2493,18000.0
2005-11-07 11:50:00,19.47,19.5,19.44,19.48,17400.0,16.2493,16.2743,16.2242,16.2576,17400.0
2005-11-07 12:00:00,19.49,19.49,19.43,19.43,8800.0,16.266,16.266,16.2159,16.2159,8800.0
2005-11-07 12:10:00,19.45,19.52,19.44,19.52,15400.0,16.2326,16.291,16.2242,16.291,15400.0
2005-11-07 12:20:00,19.52,19.53,19.45,19.45,18400.0,16.291,16.2994,16.2326,16.2326,18400.0
2005-11-07 12:30:00,19.44,19.45,19.39,19.39,17000.0,16.2242,16.2326,16.1825,16.1825,17000.0
2005-11-07 12:40:00,19.39,19.48,19.38,19.43,22200.0,16.1825,16.2576,16.1742,16.2159,22200.0
2005-11-07 12:50:00,19.42,19.42,19.41,19.41,5200.0,16.2076,16.2076,16.1992,16.1992,5200.0
2005-11-07 13:00:00,19.41,19.42,19.39,19.39,6400.0,16.1992,16.2076,16.1825,16.1825,6400.0
2005-11-07 13:10:00,19.39,19.45,19.39,19.43,10400.0,16.1825,16.2326,16.1825,16.2159,10400.0
2005-11-07 13:20:00,19.45,19.5,19.42,19.42,9400.0,16.2326,16.2743,16.2076,16.2076,9400.0
2005-11-07 13:30:00,19.42,19.42,19.39,19.4,8000.0,16.2076,16.2076,16.1825,16.1909,8000.0
2005-11-07 13:40:00,19.4,19.46,19.39,19.41,13400.0,16.1909,16.2409,16.1825,16.1992,13400.0
2005-11-07 13:50:00,19.42,19.42,19.39,19.39,5400.0,16.2076,16.2076,16.1825,16.1825,5400.0
2005-11-07 14:00:00,19.39,19.39,19.35,19.38,12000.0,16.1825,16.1825,16.1491,16.1742,12000.0
2005-11-07 14:10:00,19.36,19.52,19.36,19.43,6200.0,16.1575,16.291,16.1575,16.2159,6200.0
2005-11-07 14:20:00,19.42,19.45,19.32,19.45,13600.0,16.2076,16.2326,16.1241,16.2326,13600.0
2005-11-07 14:30:00,19.45,19.46,19.41,19.45,8400.0,16.2326,16.2409,16.1992,16.2326,8400.0
2005-11-07 14:40:00,19.45,19.5,19.43,19.47,15200.0,16.2326,16.2743,16.2159,16.2493,15200.0
2005-11-07 14:50:00,19.49,19.49,19.38,19.38,5400.0,16.266,16.266,16.1742,16.1742,5400.0
2005-11-07 15:00:00,19.39,19.42,19.37,19.42,15200.0,16.1825,16.2076,16.1658,16.2076,15200.0
2005-11-07 15:10:00,19.43,19.43,19.36,19.39,17400.0,16.2159,16.2159,16.1575,16.1825,17400.0
2005-11-07 15:20:00,19.4,19.41,19.33,19.41,15600.0,16.1909,16.1992,16.1324,16.1992,15600.0
2005-11-07 15:30:00,19.39,19.39,19.36,19.38,18400.0,16.1825,16.1825,16.1575,16.1742,18400.0
2005-11-07 15:40:00,19.38,19.39,19.35,19.38,10600.0,16.1742,16.1825,16.1491,16.1742,10600.0
2005-11-07 15:50:00,19.36,19.42,19.32,19.35,30200.0,16.1575,16.2076,16.1241,16.1491,30200.0
2005-11-08 09:30:00,19.43,19.47,19.35,19.47,37400.0,16.2159,16.2493,16.1491,16.2493,37400.0
2005-11-08 09:40:00,19.41,19.43,19.25,19.25,21800.0,16.1992,16.2159,16.0657,16.0657,21800.0
2005-11-08 09:50:00,19.24,19.27,19.16,19.24,15600.0,16.0573,16.0824,15.9906,16.0573,15600.0
2005-11-08 10:00:00,19.22,19.35,19.22,19.35,12200.0,16.0406,16.1491,16.0406,16.1491,12200.0
2005-11-08 10:10:00,19.34,19.34,19.3,19.31,33600.0,16.1408,16.1408,16.1074,16.1158,33600.0
2005-11-08 10:20:00,19.31,19.35,19.28,19.28,49000.0,16.1158,16.1491,16.0907,16.0907,49000.0
2005-11-08 10:30:00,19.31,19.31,19.25,19.26,19200.0,16.1158,16.1158,16.0657,16.074,19200.0
2005-11-08 10:40:00,19.27,19.3,19.24,19.3,18000.0,16.0824,16.1074,16.0573,16.1074,18000.0
2005-11-08 10:50:00,19.3,19.3,19.25,19.25,6800.0,16.1074,16.1074,16.0657,16.0657,6800.0
2005-11-08 11:00:00,19.24,19.3,19.24,19.25,13000.0,16.0573,16.1074,16.0573,16.0657,13000.0
2005-11-08 11:10:00,19.25,19.27,19.23,19.27,11600.0,16.0657,16.0824,16.049,16.0824,11600.0
2005-11-08 11:20:00,19.27,19.35,19.25,19.26,19200.0,16.0824,16.1491,16.0657,16.074,19200.0
2005-11-08 11:30:00,19.27,19.3,19.16,19.17,32200.0,16.0824,16.1074,15.9906,15.9989,32200.0
2005-11-08 11:40:00,19.16,19.24,19.15,19.23,13200.0,15.9906,16.0573,15.9822,16.049,13200.0
2005-11-08 11:50:00,19.23,19.24,19.21,19.22,11800.0,16.049,16.0573,16.0323,16.0406,11800.0
2005-11-08 12:00:00,19.21,19.26,19.21,19.25,17200.0,16.0323,16.074,16.0323,16.0657,17200.0
2005-11-08 12:10:00,19.28,19.32,19.26,19.31,24000.0,16.0907,16.1241,16.074,16.1158,24000.0
2005-11-08 12:20:00,19.31,19.34,19.28,19.28,26800.0,16.1158,16.1408,16.0907,16.0907,26800.0
2005-11-08 12:30:00,19.31,19.36,19.31,19.34,15000.0,16.1158,16.1575,16.1158,16.1408,15000.0
2005-11-08 12:40:00,19.33,19.34,19.28,19.31,20400.0,16.1324,16.1408,16.0907,16.1158,20400.0
2005-11-08 12:50:00,19.34,19.35,19.27,19.27,9600.0,16.1408,16.1491,16.0824,16.0824,9600.0
2005-11-08 13:00:00,19.28,19.34,19.28,19.3,53400.0,16.0907,16.1408,16.0907,16.1074,53400.0
2005-11-08 13:10:00,19.3,19.3,19.25,19.28,22800.0,16.1074,16.1074,16.0657,16.0907,22800.0
2005-11-08 13:20:00,19.28,19.3,19.26,19.28,9600.0,16.0907,16.1074,16.074,16.0907,9600.0
2005-11-08 13:30:00,19.31,19.33,19.28,19.29,15600.0,16.1158,16.1324,16.0907,16.0991,15600.0
2005-11-08 13:40:00,19.29,19.29,19.23,19.23,12200.0,16.0991,16.0991,16.049,16.049,12200.0
2005-11-08 13:50:00,19.23,19.24,19.21,19.21,11200.0,16.049,16.0573,16.0323,16.0323,11200.0
2005-11-08 14:00:00,19.23,19.23,19.14,19.17,68400.0,16.049,16.049,15.9739,15.9989,68400.0
2005-11-08 14:10:00,19.17,19.18,19.14,19.14,18200.0,15.9989,16.0073,15.9739,15.9739,18200.0
2005-11-08 14:20:00,19.15,19.25,19.15,19.22,19600.0,15.9822,16.0657,15.9822,16.0406,19600.0
2005-11-08 14:30:00,19.22,19.22,19.2,19.21,26800.0,16.0406,16.0406,16.024,16.0323,26800.0
2005-11-08 14:40:00,19.2,19.2,19.18,19.2,13000.0,16.024,16.024,16.0073,16.024,13000.0
2005-11-08 14:50:00,19.2,19.21,19.16,19.18,16800.0,16.024,16.0323,15.9906,16.0073,16800.0
2005-11-08 15:00:00,19.18,19.21,19.18,19.21,7000.0,16.0073,16.0323,16.0073,16.0323,7000.0
2005-11-08 15:10:00,19.21,19.25,19.21,19.25,16200.0,16.0323,16.0657,16.0323,16.0657,16200.0
2005-11-08 15:20:00,19.25,19.27,19.24,19.27,14600.0,16.0657,16.0824,16.0573,16.0824,14600.0
2005-11-08 15:30:00,19.27,19.33,19.27,19.31,26200.0,16.0824,16.1324,16.0824,16.1158,26200.0
2005-11-08 15:40:00,19.31,19.31,19.27,19.29,43400.0,16.1158,16.1158,16.0824,16.0991,43400.0
2005-11-08 15:50:00,19.29,19.31,19.29,19.3,45400.0,16.0991,16.1158,16.0991,16.1074,45400.0
2005-11-09 09:30:00,19.25,19.5,19.25,19.47,37200.0,16.0657,16.2743,16.0657,16.2493,37200.0
2005-11-09 09:40:00,19.48,19.6,19.38,19.49,48800.0,16.2576,16.3578,16.1742,16.266,48800.0
2005-11-09 09:50:00,19.49,19.56,19.45,19.56,22600.0,16.266,16.3244,16.2326,16.3244,22600.0
2005-11-09 10:00:00,19.55,19.65,19.49,19.6,15000.0,16.3161,16.3995,16.266,16.3578,15000.0
2005-11-09 10:10:00,19.58,19.58,19.52,19.58,7600.0,16.3411,16.3411,16.291,16.3411,7600.0
2005-11-09 10:20:00,19.56,19.61,19.44,19.61,17600.0,16.3244,16.3661,16.2242,16.3661,17600.0
2005-11-09 10:30:00,19.62,19.68,19.61,19.63,17400.0,16.3745,16.4245,16.3661,16.3828,17400.0
2005-11-09 10:40:00,19.63,19.67,19.61,19.63,10200.0,16.3828,16.4162,16.3661,16.3828,10200.0
2005-11-09 10:50:00,19.64,19.68,19.57,19.66,10400.0,16.3912,16.4245,16.3327,16.4079,10400.0
2005-11-09 11:00:00,19.65,19.65,19.56,19.58,10000.0,16.3995,16.3995,16.3244,16.3411,10000.0
2005-11-09 11:10:00,19.57,19.59,19.55,19.59,10800.0,16.3327,16.3494,16.3161,16.3494,10800.0
2005-11-09 11:20:00,19.58,19.65,19.58,19.65,10800.0,16.3411,16.3995,16.3411,16.3995,10800.0
2005-11-09 11:30:00,19.64,19.64,19.57,19.58,6400.0,16.3912,16.3912,16.3327,16.3411,6400.0
2005-11-09 11:40:00,19.57,19.57,19.54,19.54,22400.0,16.3327,16.3327,16.3077,16.3077,22400.0
2005-11-09 11:50:00,19.54,19.59,19.54,19.57,15200.0,16.3077,16.3494,16.3077,16.3327,15200.0
2005-11-09 12:00:00,19.59,19.64,19.53,19.58,21600.0,16.3494,16.3912,16.2994,16.3411,21600.0
2005-11-09 12:10:00,19.58,19.62,19.53,19.61,29200.0,16.3411,16.3745,16.2994,16.3661,29200.0
2005-11-09 12:20:00,19.61,19.63,19.59,19.62,24000.0,16.3661,16.3828,16.3494,16.3745,24000.0
2005-11-09 12:30:00,19.62,19.62,19.57,19.62,30200.0,16.3745,16.3745,16.3327,16.3745,30200.0
2005-11-09 12:40:00,19.61,19.66,19.58,19.65,9600.0,16.3661,16.4079,16.3411,16.3995,9600.0
2005-11-09 12:50:00,19.65,19.8,19.65,19.7,44000.0,16.3995,16.5247,16.3995,16.4412,44000.0
2005-11-09 13:00:00,19.7,19.72,19.6,19.6,10800.0,16.4412,16.4579,16.3578,16.3578,10800.0
2005-11-09 13:10:00,19.6,19.63,19.58,19.6,33400.0,16.3578,16.3828,16.3411,16.3578,33400.0
2005-11-09 13:20:00,19.59,19.63,19.54,19.56,12400.0,16.3494,16.3828,16.3077,16.3244,12400.0
2005-11-09 13:30:00,19.56,19.61,19.5,19.56,30800.0,16.3244,16.3661,16.2743,16.3244,30800.0
2005-11-09 13:40:00,19.55,19.58,19.52,19.55,11600.0,16.3161,16.3411,16.291,16.3161,11600.0
2005-11-09 13:50:00,19.54,19.56,19.5,19.55,32200.0,16.3077,16.3244,16.2743,16.3161,32200.0
2005-11-09 14:00:00,19.55,19.55,19.52,19.55,14600.0,16.3161,16.3161,16.291,16.3161,14600.0
2005-11-09 14:10:00,19.55,19.58,19.54,19.57,13000.0,16.3161,16.3411,16.3077,16.3327,13000.0
2005-11-09 14:20:00,19.55,19.57,19.51,19.57,31000.0,16.3161,16.3327,16.2827,16.3327,31000.0
2005-11-09 14:30:00,19.57,19.57,19.55,19.56,19200.0,16.3327,16.3327,16.3161,16.3244,19200.0
2005-11-09 14:40:00,19.56,19.63,19.56,19.63,22400.0,16.3244,16.3828,16.3244,16.3828,22400.0
2005-11-09 14:50:00,19.65,19.65,19.6,19.61,43200.0,16.3995,16.3995,16.3578,16.3661,43200.0
2005-11-09 15:00:00,19.62,19.64,19.58,19.61,27600.0,16.3745,16.3912,16.3411,16.3661,27600.0
2005-11-09 15:10:00,19.61,19.7,19.6,19.7,43200.0,16.3661,16.4412,16.3578,16.4412,43200.0
2005-11-09 15:20:00,19.68,19.74,19.65,19.68,43000.0,16.4245,16.4746,16.3995,16.4245,43000.0
2005-11-09 15:30:00,19.68,19.7,19.64,19.68,68800.0,16.4245,16.4412,16.3912,16.4245,68800.0
2005-11-09 15:40:00,19.68,19.72,19.61,19.69,70000.0,16.4245,16.4579,16.3661,16.4329,70000.0
2005-11-09 15:50:00,19.69,19.74,19.59,19.65,66000.0,16.4329,16.4746,16.3494,16.3995,66000.0
2005-11-10 09:30:00,19.98,20.0,19.92,19.99,59400.0,16.6749,16.6916,16.6248,16.6833,59400.0
2005-11-10 09:40:00,19.94,19.99,19.89,19.99,29800.0,16.6415,16.6833,16.5998,16.6833,29800.0
2005-11-10 09:50:00,19.99,20.13,19.98,20.09,76600.0,16.6833,16.8001,16.6749,16.7667,76600.0
2005-11-10 10:00:00,20.09,20.2,20.02,20.03,36600.0,16.7667,16.8585,16.7083,16.7167,36600.0
2005-11-10 10:10:00,20.0,20.0,19.96,19.97,44800.0,16.6916,16.6916,16.6582,16.6666,44800.0
2005-11-10 10:20:00,19.97,19.97,19.93,19.95,44600.0,16.6666,16.6666,16.6332,16.6499,44600.0
2005-11-10 10:30:00,19.95,19.96,19.88,19.91,15000.0,16.6499,16.6582,16.5915,16.6165,15000.0
2005-11-10 10:40:00,19.91,19.91,19.84,19.86,20800.0,16.6165,16.6165,16.5581,16.5748,20800.0
2005-11-10 10:50:00,19.87,19.92,19.87,19.92,8000.0,16.5831,16.6248,16.5831,16.6248,8000.0
2005-11-10 11:00:00,19.92,19.93,19.91,19.93,33800.0,16.6248,16.6332,16.6165,16.6332,33800.0
2005-11-10 11:10:00,19.93,20.0,19.93,20.0,69400.0,16.6332,16.6916,16.6332,16.6916,69400.0
2005-11-10 11:20:00,20.0,20.13,20.0,20.08,34800.0,16.6916,16.8001,16.6916,16.7584,34800.0
2005-11-10 11:30:00,20.07,20.08,20.02,20.02,20600.0,16.75,16.7584,16.7083,16.7083,20600.0
2005-11-10 11:40:00,20.03,20.03,19.98,20.0,26800.0,16.7167,16.7167,16.6749,16.6916,26800.0
2005-11-10 11:50:00,20.01,20.06,20.01,20.06,19800.0,16.7,16.7417,16.7,16.7417,19800.0
2005-11-10 12:00:00,20.06,20.06,20.05,20.05,8800.0,16.7417,16.7417,16.7333,16.7333,8800.0
2005-11-10 12:10:00,20.05,20.05,20.03,20.03,13600.0,16.7333,16.7333,16.7167,16.7167,13600.0
2005-11-10 12:20:00,20.03,20.09,20.03,20.09,17800.0,16.7167,16.7667,16.7167,16.7667,17800.0
2005-11-10 12:30:00,20.09,20.14,20.07,20.08,11600.0,16.7667,16.8085,16.75,16.7584,11600.0
2005-11-10 12:40:00,20.09,20.09,20.08,20.08,4400.0,16.7667,16.7667,16.7584,16.7584,4400.0
2005-11-10 12:50:00,20.08,20.08,20.07,20.07,24800.0,16.7584,16.7584,16.75,16.75,24800.0
2005-11-10 13:00:00,20.07,20.15,20.07,20.15,15800.0,16.75,16.8168,16.75,16.8168,15800.0
2005-11-10 13:10:00,20.15,20.15,20.13,20.13,8000.0,16.8168,16.8168,16.8001,16.8001,8000.0
2005-11-10 13:20:00,20.13,20.15,20.12,20.13,15200.0,16.8001,16.8168,16.7918,16.8001,15200.0
2005-11-10 13:30:00,20.13,20.15,20.09,20.13,28400.0,16.8001,16.8168,16.7667,16.8001,28400.0
2005-11-10 13:40:00,20.14,20.16,20.13,20.15,9600.0,16.8085,16.8251,16.8001,16.8168,9600.0
2005-11-10 13:50:00,20.16,20.25,20.16,20.23,29800.0,16.8251,16.9003,16.8251,16.8836,29800.0
2005-11-10 14:00:00,20.23,20.25,20.21,20.21,12400.0,16.8836,16.9003,16.8669,16.8669,12400.0
2005-11-10 14:10:00,20.2,20.22,20.18,20.22,13600.0,16.8585,16.8752,16.8418,16.8752,13600.0
2005-11-10 14:20:00,20.22,20.22,20.18,20.19,16000.0,16.8752,16.8752,16.8418,16.8502,16000.0
2005-11-10 14:30:00,20.19,20.25,20.15,20.21,38200.0,16.8502,16.9003,16.8168,16.8669,38200.0
2005-11-10 14:40:00,20.21,20.21,20.08,20.11,44400.0,16.8669,16.8669,16.7584,16.7834,44400.0
2005-11-10 14:50:00,20.12,20.18,20.11,20.16,17800.0,16.7918,16.8418,16.7834,16.8251,17800.0
2005-11-10 15:00:00,20.16,20.17,20.14,20.14,56800.0,16.8251,16.8335,16.8085,16.8085,56800.0
2005-11-10 15:10:00,20.15,20.22,20.14,20.22,25600.0,16.8168,16.8752,16.8085,16.8752,25600.0
2005-11-10 15:20:00,20.22,20.34,20.22,20.31,35400.0,16.8752,16.9754,16.8752,16.9503,35400.0
2005-11-10 15:30:00,20.31,20.43,20.31,20.36,93600.0,16.9503,17.0505,16.9503,16.9921,93600.0
2005-11-10 15:40:00,20.36,20.38,20.32,20.32,68400.0,16.9921,17.0088,16.9587,16.9587,68400.0
2005-11-10 15:50:00,20.33,20.33,20.24,20.27,212600.0,16.967,16.967,16.8919,16.917,212600.0
2005-11-11 09:30:00,20.38,20.58,20.38,20.57,39000.0,17.0088,17.1757,17.0088,17.1673,39000.0
2005-11-11 09:40:00,20.57,20.6,20.46,20.53,41600.0,17.1673,17.1924,17.0755,17.1339,41600.0
2005-11-11 09:50:00,20.53,20.61,20.51,20.6,44600.0,17.1339,17.2007,17.1173,17.1924,44600.0
2005-11-11 10:00:00,20.6,20.6,20.46,20.49,28600.0,17.1924,17.1924,17.0755,17.1006,28600.0
2005-11-11 10:10:00,20.49,20.75,20.49,20.7,42600.0,17.1006,17.3176,17.1006,17.2758,42600.0
2005-11-11 10:20:00,20.7,20.7,20.61,20.61,19400.0,17.2758,17.2758,17.2007,17.2007,19400.0
2005-11-11 10:30:00,20.6,20.64,20.59,20.59,22000.0,17.1924,17.2257,17.184,17.184,22000.0
2005-11-11 10:40:00,20.59,20.6,20.57,20.6,16400.0,17.184,17.1924,17.1673,17.1924,16400.0
2005-11-11 10:50:00,20.59,20.59,20.58,20.59,15800.0,17.184,17.184,17.1757,17.184,15800.0
2005-11-11 11:00:00,20.58,20.6,20.56,20.56,24800.0,17.1757,17.1924,17.159,17.159,24800.0
2005-11-11 11:10:00,20.57,20.59,20.57,20.58,11000.0,17.1673,17.184,17.1673,17.1757,11000.0
2005-11-11 11:20:00,20.56,20.56,20.5,20.5,13000.0,17.159,17.159,17.1089,17.1089,13000.0
2005-11-11 11:30:00,20.5,20.53,20.5,20.5,26200.0,17.1089,17.1339,17.1089,17.1089,26200.0
2005-11-11 11:40:00,20.5,20.5,20.48,20.49,22200.0,17.1089,17.1089,17.0922,17.1006,22200.0
2005-11-11 11:50:00,20.49,20.49,20.46,20.48,12600.0,17.1006,17.1006,17.0755,17.0922,12600.0
2005-11-11 12:00:00,20.47,20.48,20.45,20.47,16000.0,17.0839,17.0922,17.0672,17.0839,16000.0
2005-11-11 12:10:00,20.46,20.48,20.46,20.46,12600.0,17.0755,17.0922,17.0755,17.0755,12600.0
2005-11-11 12:20:00,20.46,20.46,20.45,20.45,1200.0,17.0755,17.0755,17.0672,17.0672,1200.0
2005-11-11 12:30:00,20.44,20.44,20.33,20.34,25000.0,17.0588,17.0588,16.967,16.9754,25000.0
2005-11-11 12:40:00,20.34,20.38,20.34,20.38,12400.0,16.9754,17.0088,16.9754,17.0088,12400.0
2005-11-11 12:50:00,20.38,20.43,20.38,20.43,9200.0,17.0088,17.0505,17.0088,17.0505,9200.0
2005-11-11 13:00:00,20.42,20.42,20.4,20.4,7800.0,17.0421,17.0421,17.0254,17.0254,7800.0
2005-11-11 13:10:00,20.4,20.43,20.4,20.43,13800.0,17.0254,17.0505,17.0254,17.0505,13800.0
2005-11-11 13:20:00,20.41,20.42,20.4,20.4,8600.0,17.0338,17.0421,17.0254,17.0254,8600.0
2005-11-11 13:30:00,20.41,20.43,20.4,20.42,25200.0,17.0338,17.0505,17.0254,17.0421,25200.0
2005-11-11 13:40:00,20.43,20.45,20.42,20.44,14800.0,17.0505,17.0672,17.0421,17.0588,14800.0
2005-11-11 13:50:00,20.44,20.44,20.41,20.42,3800.0,17.0588,17.0588,17.0338,17.0421,3800.0
2005-11-11 14:00:00,20.42,20.43,20.41,20.41,6600.0,17.0421,17.0505,17.0338,17.0338,6600.0
2005-11-11 14:10:00,20.41,20.42,20.4,20.4,9200.0,17.0338,17.0421,17.0254,17.0254,9200.0
2005-11-11 14:20:00,20.38,20.38,20.35,20.36,10600.0,17.0088,17.0088,16.9837,16.9921,10600.0
2005-11-11 14:30:00,20.36,20.4,20.35,20.4,18200.0,16.9921,17.0254,16.9837,17.0254,18200.0
2005-11-11 14:40:00,20.4,20.4,20.34,20.36,18200.0,17.0254,17.0254,16.9754,16.9921,18200.0
2005-11-11 14:50:00,20.36,20.48,20.36,20.48,16000.0,16.9921,17.0922,16.9921,17.0922,16000.0
2005-11-11 15:00:00,20.46,20.46,20.43,20.43,8800.0,17.0755,17.0755,17.0505,17.0505,8800.0
2005-11-11 15:10:00,20.43,20.44,20.42,20.43,14200.0,17.0505,17.0588,17.0421,17.0505,14200.0
2005-11-11 15:20:00,20.42,20.42,20.36,20.38,37000.0,17.0421,17.0421,16.9921,17.0088,37000.0
2005-11-11 15:30:00,20.36,20.38,20.36,20.36,18400.0,16.9921,17.0088,16.9921,16.9921,18400.0
2005-11-11 15:40:00,20.36,20.43,20.36,20.43,46400.0,16.9921,17.0505,16.9921,17.0505,46400.0
2005-11-11 15:50:00,20.43,20.45,20.4,20.43,57600.0,17.0505,17.0672,17.0254,17.0505,57600.0
2005-11-14 09:30:00,20.46,20.52,20.46,20.5,23000.0,17.0755,17.1256,17.0755,17.1089,23000.0
2005-11-14 09:40:00,20.5,20.5,20.46,20.5,22800.0,17.1089,17.1089,17.0755,17.1089,22800.0
2005-11-14 09:50:00,20.5,20.55,20.48,20.52,14400.0,17.1089,17.1506,17.0922,17.1256,14400.0
2005-11-14 10:00:00,20.53,20.68,20.53,20.65,140200.0,17.1339,17.2591,17.1339,17.2341,140200.0
2005-11-14 10:10:00,20.65,20.73,20.65,20.68,158800.0,17.2341,17.3009,17.2341,17.2591,158800.0
2005-11-14 10:20:00,20.68,20.74,20.68,20.74,22600.0,17.2591,17.3092,17.2591,17.3092,22600.0
2005-11-14 10:30:00,20.7,20.71,20.67,20.67,11400.0,17.2758,17.2842,17.2508,17.2508,11400.0
2005-11-14 10:40:00,20.67,20.67,20.63,20.64,5400.0,17.2508,17.2508,17.2174,17.2257,5400.0
2005-11-14 10:50:00,20.63,20.64,20.61,20.61,10200.0,17.2174,17.2257,17.2007,17.2007,10200.0
2005-11-14 11:00:00,20.6,20.6,20.55,20.55,8200.0,17.1924,17.1924,17.1506,17.1506,8200.0
2005-11-14 11:10:00,20.54,20.54,20.48,20.5,20600.0,17.1423,17.1423,17.0922,17.1089,20600.0
2005-11-14 11:20:00,20.5,20.5,20.48,20.49,14400.0,17.1089,17.1089,17.0922,17.1006,14400.0
2005-11-14 11:30:00,20.49,20.52,20.48,20.48,13200.0,17.1006,17.1256,17.0922,17.0922,13200.0
2005-11-14 11:40:00,20.49,20.5,20.48,20.48,11800.0,17.1006,17.1089,17.0922,17.0922,11800.0
2005-11-14 11:50:00,20.48,20.48,20.46,20.47,2600.0,17.0922,17.0922,17.0755,17.0839,2600.0
2005-11-14 12:00:00,20.46,20.5,20.46,20.5,11600.0,17.0755,17.1089,17.0755,17.1089,11600.0
2005-11-14 12:10:00,20.5,20.53,20.5,20.51,10400.0,17.1089,17.1339,17.1089,17.1173,10400.0
2005-11-14 12:20:00,20.5,20.52,20.5,20.51,19400.0,17.1089,17.1256,17.1089,17.1173,19400.0
2005-11-14 12:30:00,20.5,20.51,20.5,20.51,12000.0,17.1089,17.1173,17.1089,17.1173,12000.0
2005-11-14 12:40:00,20.51,20.54,20.51,20.52,5200.0,17.1173,17.1423,17.1173,17.1256,5200.0
2005-11-14 12:50:00,20.52,20.52,20.5,20.5,5600.0,17.1256,17.1256,17.1089,17.1089,5600.0
2005-11-14 13:00:00,20.5,20.51,20.5,20.51,6400.0,17.1089,17.1173,17.1089,17.1173,6400.0
2005-11-14 13:10:00,20.5,20.52,20.5,20.5,16400.0,17.1089,17.1256,17.1089,17.1089,16400.0
2005-11-14 13:20:00,20.5,20.5,20.49,20.5,11400.0,17.1089,17.1089,17.1006,17.1089,11400.0
2005-11-14 13:30:00,20.5,20.5,20.49,20.5,12800.0,17.1089,17.1089,17.1006,17.1089,12800.0
2005-11-14 13:40:00,20.5,20.51,20.49,20.49,9800.0,17.1089,17.1173,17.1006,17.1006,9800.0
2005-11-14 13:50:00,20.48,20.5,20.45,20.46,28600.0,17.0922,17.1089,17.0672,17.0755,28600.0
2005-11-14 14:00:00,20.47,20.47,20.45,20.45,7200.0,17.0839,17.0839,17.0672,17.0672,7200.0
2005-11-14 14:10:00,20.46,20.46,20.41,20.45,8400.0,17.0755,17.0755,17.0338,17.0672,8400.0
2005-11-14 14:20:00,20.43,20.45,20.43,20.43,18400.0,17.0505,17.0672,17.0505,17.0505,18400.0
2005-11-14 14:30:00,20.44,20.45,20.43,20.45,5800.0,17.0588,17.0672,17.0505,17.0672,5800.0
2005-11-14 14:40:00,20.43,20.44,20.43,20.43,9800.0,17.0505,17.0588,17.0505,17.0505,9800.0
2005-11-14 14:50:00,20.43,20.43,20.43,20.43,9600.0,17.0505,17.0505,17.0505,17.0505,9600.0
2005-11-14 15:00:00,20.43,20.43,20.42,20.42,10000.0,17.0505,17.0505,17.0421,17.0421,10000.0
2005-11-14 15:10:00,20.41,20.43,20.41,20.43,11400.0,17.0338,17.0505,17.0338,17.0505,11400.0
2005-11-14 15:20:00,20.42,20.43,20.4,20.41,14200.0,17.0421,17.0505,17.0254,17.0338,14200.0
2005-11-14 15:30:00,20.4,20.4,20.37,20.38,15000.0,17.0254,17.0254,17.0004,17.0088,15000.0
2005-11-14 15:40:00,20.38,20.43,20.37,20.41,28600.0,17.0088,17.0505,17.0004,17.0338,28600.0
2005-11-14 15:50:00,20.42,20.42,20.35,20.41,27000.0,17.0421,17.0421,16.9837,17.0338,27000.0
2005-11-15 09:30:00,20.5,20.64,20.5,20.63,56200.0,17.1089,17.2257,17.1089,17.2174,56200.0
2005-11-15 09:40:00,20.6,20.6,20.51,20.57,10600.0,17.1924,17.1924,17.1173,17.1673,10600.0
2005-11-15 09:50:00,20.59,20.73,20.58,20.71,18600.0,17.184,17.3009,17.1757,17.2842,18600.0
2005-11-15 10:00:00,20.66,20.71,20.66,20.71,27600.0,17.2424,17.2842,17.2424,17.2842,27600.0
2005-11-15 10:10:00,20.68,20.69,20.63,20.63,15800.0,17.2591,17.2675,17.2174,17.2174,15800.0
2005-11-15 10:20:00,20.63,20.65,20.63,20.65,7600.0,17.2174,17.2341,17.2174,17.2341,7600.0
2005-11-15 10:30:00,20.65,20.67,20.65,20.67,7800.0,17.2341,17.2508,17.2341,17.2508,7800.0
2005-11-15 10:40:00,20.67,20.67,20.64,20.65,11400.0,17.2508,17.2508,17.2257,17.2341,11400.0
2005-11-15 10:50:00,20.65,20.65,20.61,20.61,6000.0,17.2341,17.2341,17.2007,17.2007,6000.0
2005-11-15 11:00:00,20.61,20.61,20.6,20.6,5000.0,17.2007,17.2007,17.1924,17.1924,5000.0
2005-11-15 11:10:00,20.6,20.61,20.58,20.59,19200.0,17.1924,17.2007,17.1757,17.184,19200.0
2005-11-15 11:20:00,20.58,20.58,20.57,20.58,21400.0,17.1757,17.1757,17.1673,17.1757,21400.0
2005-11-15 11:30:00,20.58,20.58,20.49,20.5,401800.0,17.1757,17.1757,17.1006,17.1089,401800.0
2005-11-15 11:40:00,20.49,20.5,20.43,20.46,16200.0,17.1006,17.1089,17.0505,17.0755,16200.0
2005-11-15 11:50:00,20.43,20.47,20.43,20.46,47200.0,17.0505,17.0839,17.0505,17.0755,47200.0
2005-11-15 12:00:00,20.46,20.46,20.42,20.43,31800.0,17.0755,17.0755,17.0421,17.0505,31800.0
2005-11-15 12:10:00,20.43,20.47,20.42,20.46,50800.0,17.0505,17.0839,17.0421,17.0755,50800.0
2005-11-15 12:20:00,20.46,20.5,20.43,20.48,15800.0,17.0755,17.1089,17.0505,17.0922,15800.0
2005-11-15 12:30:00,20.48,20.48,20.45,20.46,14200.0,17.0922,17.0922,17.0672,17.0755,14200.0
2005-11-15 12:40:00,20.46,20.49,20.45,20.48,20800.0,17.0755,17.1006,17.0672,17.0922,20800.0
2005-11-15 12:50:00,20.47,20.55,20.47,20.51,35400.0,17.0839,17.1506,17.0839,17.1173,35400.0
2005-11-15 13:00:00,20.5,20.5,20.48,20.48,9400.0,17.1089,17.1089,17.0922,17.0922,9400.0
2005-11-15 13:10:00,20.49,20.49,20.46,20.46,15800.0,17.1006,17.1006,17.0755,17.0755,15800.0
2005-11-15 13:20:00,20.47,20.48,20.43,20.44,11800.0,17.0839,17.0922,17.0505,17.0588,11800.0
2005-11-15 13:30:00,20.43,20.48,20.43,20.43,6000.0,17.0505,17.0922,17.0505,17.0505,6000.0
2005-11-15 13:40:00,20.43,20.43,20.36,20.37,12800.0,17.0505,17.0505,16.9921,17.0004,12800.0
2005-11-15 13:50:00,20.37,20.37,20.13,20.25,65000.0,17.0004,17.0004,16.8001,16.9003,65000.0
2005-11-15 14:00:00,20.25,20.29,20.25,20.25,36000.0,16.9003,16.9336,16.9003,16.9003,36000.0
2005-11-15 14:10:00,20.27,20.3,20.17,20.25,23000.0,16.917,16.942,16.8335,16.9003,23000.0
2005-11-15 14:20:00,20.25,20.25,20.22,20.25,10200.0,16.9003,16.9003,16.8752,16.9003,10200.0
2005-11-15 14:30:00,20.24,20.26,20.22,20.22,12600.0,16.8919,16.9086,16.8752,16.8752,12600.0
2005-11-15 14:40:00,20.22,20.25,20.2,20.21,14600.0,16.8752,16.9003,16.8585,16.8669,14600.0
2005-11-15 14:50:00,20.22,20.24,20.17,20.18,10800.0,16.8752,16.8919,16.8335,16.8418,10800.0
2005-11-15 15:00:00,20.17,20.2,20.17,20.18,10400.0,16.8335,16.8585,16.8335,16.8418,10400.0
2005-11-15 15:10:00,20.19,20.3,20.19,20.29,8800.0,16.8502,16.942,16.8502,16.9336,8800.0
2005-11-15 15:20:00,20.29,20.41,20.29,20.34,25800.0,16.9336,17.0338,16.9336,16.9754,25800.0
2005-11-15 15:30:00,20.35,20.41,20.33,20.4,27200.0,16.9837,17.0338,16.967,17.0254,27200.0
2005-11-15 15:40:00,20.38,20.42,20.37,20.37,23000.0,17.0088,17.0421,17.0004,17.0004,23000.0
2005-11-15 15:50:00,20.37,20.42,20.33,20.36,36200.0,17.0004,17.0421,16.967,16.9921,36200.0
2005-11-16 09:30:00,20.35,20.45,20.35,20.38,14800.0,16.9837,17.0672,16.9837,17.0088,14800.0
2005-11-16 09:40:00,20.38,20.38,20.31,20.31,8600.0,17.0088,17.0088,16.9503,16.9503,8600.0
2005-11-16 09:50:00,20.3,20.33,20.28,20.3,29000.0,16.942,16.967,16.9253,16.942,29000.0
2005-11-16 10:00:00,20.28,20.35,20.28,20.29,6800.0,16.9253,16.9837,16.9253,16.9336,6800.0
2005-11-16 10:10:00,20.28,20.3,20.28,20.3,11600.0,16.9253,16.942,16.9253,16.942,11600.0
2005-11-16 10:20:00,20.31,20.36,20.28,20.28,28200.0,16.9503,16.9921,16.9253,16.9253,28200.0
2005-11-16 10:30:00,20.3,20.33,20.29,20.29,5000.0,16.942,16.967,16.9336,16.9336,5000.0
2005-11-16 10:40:00,20.29,20.36,20.28,20.31,114600.0,16.9336,16.9921,16.9253,16.9503,114600.0
2005-11-16 10:50:00,20.3,20.32,20.29,20.29,2800.0,16.942,16.9587,16.9336,16.9336,2800.0
2005-11-16 11:00:00,20.28,20.29,20.22,20.24,20000.0,16.9253,16.9336,16.8752,16.8919,20000.0
2005-11-16 11:10:00,20.24,20.24,20.17,20.17,4800.0,16.8919,16.8919,16.8335,16.8335,4800.0
2005-11-16 11:20:00,20.22,20.22,20.17,20.17,4400.0,16.8752,16.8752,16.8335,16.8335,4400.0
2005-11-16 11:30:00,20.17,20.24,20.15,20.16,12200.0,16.8335,16.8919,16.8168,16.8251,12200.0
2005-11-16 11:40:00,20.14,20.14,20.06,20.11,25600.0,16.8085,16.8085,16.7417,16.7834,25600.0
2005-11-16 11:50:00,20.11,20.14,20.11,20.12,10800.0,16.7834,16.8085,16.7834,16.7918,10800.0
2005-11-16 12:00:00,20.12,20.12,20.12,20.12,0.0,16.7918,16.7918,16.7918,16.7918,0.0
2005-11-16 12:10:00,20.12,20.17,20.12,20.14,9600.0,16.7918,16.8335,16.7918,16.8085,9600.0
2005-11-16 12:20:00,20.16,20.16,20.11,20.14,22800.0,16.8251,16.8251,16.7834,16.8085,22800.0
2005-11-16 12:30:00,20.14,20.18,20.14,20.18,2200.0,16.8085,16.8418,16.8085,16.8418,2200.0
2005-11-16 12:40:00,20.18,20.18,20.14,20.15,4800.0,16.8418,16.8418,16.8085,16.8168,4800.0
2005-11-16 12:50:00,20.15,20.15,20.14,20.15,800.0,16.8168,16.8168,16.8085,16.8168,800.0
2005-11-16 13:00:00,20.15,20.15,20.11,20.13,3800.0,16.8168,16.8168,16.7834,16.8001,3800.0
2005-11-16 13:10:00,20.16,20.16,20.13,20.15,1800.0,16.8251,16.8251,16.8001,16.8168,1800.0
2005-11-16 13:20:00,20.14,20.16,20.1,20.1,4200.0,16.8085,16.8251,16.7751,16.7751,4200.0
2005-11-16 13:30:00,20.12,20.13,20.11,20.13,3200.0,16.7918,16.8001,16.7834,16.8001,3200.0
2005-11-16 13:40:00,20.1,20.12,20.1,20.11,2200.0,16.7751,16.7918,16.7751,16.7834,2200.0
2005-11-16 13:50:00,20.11,20.16,20.11,20.15,59600.0,16.7834,16.8251,16.7834,16.8168,59600.0
2005-11-16 14:00:00,20.15,20.17,20.14,20.15,8200.0,16.8168,16.8335,16.8085,16.8168,8200.0
2005-11-16 14:10:00,20.17,20.18,20.17,20.18,7200.0,16.8335,16.8418,16.8335,16.8418,7200.0
2005-11-16 14:20:00,20.18,20.23,20.18,20.22,4400.0,16.8418,16.8836,16.8418,16.8752,4400.0
2005-11-16 14:30:00,20.23,20.25,20.23,20.25,2800.0,16.8836,16.9003,16.8836,16.9003,2800.0
2005-11-16 14:40:00,20.24,20.27,20.22,20.23,7400.0,16.8919,16.917,16.8752,16.8836,7400.0
2005-11-16 14:50:00,20.24,20.25,20.2,20.25,251400.0,16.8919,16.9003,16.8585,16.9003,251400.0
2005-11-16 15:00:00,20.26,20.31,20.25,20.25,15200.0,16.9086,16.9503,16.9003,16.9003,15200.0
2005-11-16 15:10:00,20.25,20.26,20.24,20.26,4600.0,16.9003,16.9086,16.8919,16.9086,4600.0
2005-11-16 15:20:00,20.26,20.29,20.24,20.25,11200.0,16.9086,16.9336,16.8919,16.9003,11200.0
2005-11-16 15:30:00,20.25,20.31,20.25,20.28,19200.0,16.9003,16.9503,16.9003,16.9253,19200.0
2005-11-16 15:40:00,20.25,20.31,20.25,20.27,14800.0,16.9003,16.9503,16.9003,16.917,14800.0
2005-11-16 15:50:00,20.27,20.29,20.25,20.25,17000.0,16.917,16.9336,16.9003,16.9003,17000.0
2005-11-17 09:30:00,20.45,20.55,20.43,20.43,35800.0,17.0672,17.1506,17.0505,17.0505,35800.0
2005-11-17 09:40:00,20.46,20.52,20.43,20.52,7000.0,17.0755,17.1256,17.0505,17.1256,7000.0
2005-11-17 09:50:00,20.63,20.63,20.52,20.52,14600.0,17.2174,17.2174,17.1256,17.1256,14600.0
2005-11-17 10:00:00,20.52,20.59,20.52,20.58,10000.0,17.1256,17.184,17.1256,17.1757,10000.0
2005-11-17 10:10:00,20.58,20.65,20.58,20.64,13800.0,17.1757,17.2341,17.1757,17.2257,13800.0
2005-11-17 10:20:00,20.64,20.65,20.56,20.64,33600.0,17.2257,17.2341,17.159,17.2257,33600.0
2005-11-17 10:30:00,20.65,20.75,20.6,20.74,21600.0,17.2341,17.3176,17.1924,17.3092,21600.0
2005-11-17 10:40:00,20.72,20.83,20.67,20.8,112600.0,17.2925,17.3843,17.2508,17.3593,112600.0
2005-11-17 10:50:00,20.8,20.85,20.75,20.85,44000.0,17.3593,17.401,17.3176,17.401,44000.0
2005-11-17 11:00:00,20.84,20.98,20.81,20.86,29000.0,17.3927,17.5095,17.3676,17.4094,29000.0
2005-11-17 11:10:00,20.86,20.91,20.8,20.8,224600.0,17.4094,17.4511,17.3593,17.3593,224600.0
2005-11-17 11:20:00,20.81,20.81,20.66,20.7,23400.0,17.3676,17.3676,17.2424,17.2758,23400.0
2005-11-17 11:30:00,20.7,20.74,20.68,20.73,41800.0,17.2758,17.3092,17.2591,17.3009,41800.0
2005-11-17 11:40:00,20.74,20.75,20.71,20.75,6600.0,17.3092,17.3176,17.2842,17.3176,6600.0
2005-11-17 11:50:00,20.75,20.75,20.74,20.75,5400.0,17.3176,17.3176,17.3092,17.3176,5400.0
2005-11-17 12:00:00,20.75,20.81,20.75,20.8,195400.0,17.3176,17.3676,17.3176,17.3593,195400.0
2005-11-17 12:10:00,20.8,20.81,20.77,20.81,9400.0,17.3593,17.3676,17.3342,17.3676,9400.0
2005-11-17 12:20:00,20.81,20.9,20.81,20.85,16800.0,17.3676,17.4427,17.3676,17.401,16800.0
2005-11-17 12:30:00,20.85,20.91,20.85,20.91,13200.0,17.401,17.4511,17.401,17.4511,13200.0
2005-11-17 12:40:00,20.91,21.05,20.91,20.98,55200.0,17.4511,17.5679,17.4511,17.5095,55200.0
2005-11-17 12:50:00,21.0,21.03,20.98,20.98,12400.0,17.5262,17.5512,17.5095,17.5095,12400.0
2005-11-17 13:00:00,20.97,20.97,20.9,20.93,31200.0,17.5012,17.5012,17.4427,17.4678,31200.0
2005-11-17 13:10:00,20.93,20.95,20.92,20.95,19400.0,17.4678,17.4845,17.4594,17.4845,19400.0
2005-11-17 13:20:00,20.94,20.99,20.93,20.97,12400.0,17.4761,17.5178,17.4678,17.5012,12400.0
2005-11-17 13:30:00,20.97,20.97,20.86,20.88,77200.0,17.5012,17.5012,17.4094,17.426,77200.0
2005-11-17 13:40:00,20.86,20.87,20.79,20.8,21200.0,17.4094,17.4177,17.3509,17.3593,21200.0
2005-11-17 13:50:00,20.8,20.95,20.8,20.82,84400.0,17.3593,17.4845,17.3593,17.376,84400.0
2005-11-17 14:00:00,20.82,20.85,20.82,20.83,10200.0,17.376,17.401,17.376,17.3843,10200.0
2005-11-17 14:10:00,20.83,20.89,20.83,20.86,36600.0,17.3843,17.4344,17.3843,17.4094,36600.0
2005-11-17 14:20:00,20.85,20.94,20.85,20.94,12400.0,17.401,17.4761,17.401,17.4761,12400.0
2005-11-17 14:30:00,20.95,20.96,20.93,20.96,9200.0,17.4845,17.4928,17.4678,17.4928,9200.0
2005-11-17 14:40:00,20.95,20.96,20.9,20.95,21800.0,17.4845,17.4928,17.4427,17.4845,21800.0
2005-11-17 14:50:00,20.93,20.94,20.92,20.93,213400.0,17.4678,17.4761,17.4594,17.4678,213400.0
2005-11-17 15:00:00,20.93,20.95,20.91,20.92,34800.0,17.4678,17.4845,17.4511,17.4594,34800.0
2005-11-17 15:10:00,20.92,20.93,20.91,20.91,20800.0,17.4594,17.4678,17.4511,17.4511,20800.0
2005-11-17 15:20:00,20.91,20.93,20.91,20.91,29000.0,17.4511,17.4678,17.4511,17.4511,29000.0
2005-11-17 15:30:00,20.91,20.98,20.89,20.97,84200.0,17.4511,17.5095,17.4344,17.5012,84200.0
2005-11-17 15:40:00,20.97,20.97,20.94,20.95,71400.0,17.5012,17.5012,17.4761,17.4845,71400.0
2005-11-17 15:50:00,20.95,21.0,20.85,20.97,81000.0,17.4845,17.5262,17.401,17.5012,81000.0
2005-11-18 09:30:00,21.17,21.18,21.07,21.08,42600.0,17.6681,17.6764,17.5846,17.593,42600.0
2005-11-18 09:40:00,21.09,21.15,21.06,21.12,19800.0,17.6013,17.6514,17.5763,17.6263,19800.0
2005-11-18 09:50:00,21.14,21.17,21.12,21.15,15000.0,17.643,17.6681,17.6263,17.6514,15000.0
2005-11-18 10:00:00,21.14,21.22,21.1,21.22,10200.0,17.643,17.7098,17.6097,17.7098,10200.0
2005-11-18 10:10:00,21.21,21.24,21.18,21.24,22400.0,17.7015,17.7265,17.6764,17.7265,22400.0
2005-11-18 10:20:00,21.24,21.29,21.24,21.26,35400.0,17.7265,17.7682,17.7265,17.7432,35400.0
2005-11-18 10:30:00,21.28,21.32,21.26,21.28,23200.0,17.7599,17.7933,17.7432,17.7599,23200.0
2005-11-18 10:40:00,21.28,21.3,21.25,21.28,15400.0,17.7599,17.7766,17.7348,17.7599,15400.0
2005-11-18 10:50:00,21.28,21.35,21.22,21.26,18200.0,17.7599,17.8183,17.7098,17.7432,18200.0
2005-11-18 11:00:00,21.27,21.29,21.23,21.23,17000.0,17.7515,17.7682,17.7181,17.7181,17000.0
2005-11-18 11:10:00,21.22,21.27,21.21,21.23,27000.0,17.7098,17.7515,17.7015,17.7181,27000.0
2005-11-18 11:20:00,21.23,21.25,21.18,21.25,22800.0,17.7181,17.7348,17.6764,17.7348,22800.0
2005-11-18 11:30:00,21.25,21.26,21.2,21.2,11000.0,17.7348,17.7432,17.6931,17.6931,11000.0
2005-11-18 11:40:00,21.2,21.29,21.2,21.28,10400.0,17.6931,17.7682,17.6931,17.7599,10400.0
2005-11-18 11:50:00,21.25,21.27,21.24,21.27,5800.0,17.7348,17.7515,17.7265,17.7515,5800.0
2005-11-18 12:00:00,21.27,21.3,21.25,21.3,11200.0,17.7515,17.7766,17.7348,17.7766,11200.0
2005-11-18 12:10:00,21.32,21.33,21.25,21.31,35000.0,17.7933,17.8016,17.7348,17.7849,35000.0
2005-11-18 12:20:00,21.31,21.36,21.28,21.28,26400.0,17.7849,17.8266,17.7599,17.7599,26400.0
2005-11-18 12:30:00,21.3,21.32,21.22,21.22,10600.0,17.7766,17.7933,17.7098,17.7098,10600.0
2005-11-18 12:40:00,21.24,21.24,21.18,21.2,13400.0,17.7265,17.7265,17.6764,17.6931,13400.0
2005-11-18 12:50:00,21.21,21.25,21.21,21.21,6600.0,17.7015,17.7348,17.7015,17.7015,6600.0
2005-11-18 13:00:00,21.2,21.23,21.2,21.22,11400.0,17.6931,17.7181,17.6931,17.7098,11400.0
2005-11-18 13:10:00,21.21,21.22,21.21,21.21,1000.0,17.7015,17.7098,17.7015,17.7015,1000.0
2005-11-18 13:20:00,21.21,21.22,21.21,21.21,9000.0,17.7015,17.7098,17.7015,17.7015,9000.0
2005-11-18 13:30:00,21.21,21.21,21.2,21.21,10400.0,17.7015,17.7015,17.6931,17.7015,10400.0
2005-11-18 13:40:00,21.21,21.25,21.2,21.25,8800.0,17.7015,17.7348,17.6931,17.7348,8800.0
2005-11-18 13:50:00,21.23,21.24,21.23,21.24,5800.0,17.7181,17.7265,17.7181,17.7265,5800.0
2005-11-18 14:00:00,21.29,21.29,21.27,21.29,3000.0,17.7682,17.7682,17.7515,17.7682,3000.0
2005-11-18 14:10:00,21.29,21.34,21.29,21.32,10800.0,17.7682,17.81,17.7682,17.7933,10800.0
2005-11-18 14:20:00,21.32,21.32,21.28,21.3,10000.0,17.7933,17.7933,17.7599,17.7766,10000.0
2005-11-18 14:30:00,21.29,21.4,21.28,21.36,22600.0,17.7682,17.86,17.7599,17.8266,22600.0
2005-11-18 14:40:00,21.35,21.39,21.33,21.33,11000.0,17.8183,17.8517,17.8016,17.8016,11000.0
2005-11-18 14:50:00,21.33,21.33,21.29,21.29,12800.0,17.8016,17.8016,17.7682,17.7682,12800.0
2005-11-18 15:00:00,21.29,21.3,21.24,21.29,16000.0,17.7682,17.7766,17.7265,17.7682,16000.0
2005-11-18 15:10:00,21.29,21.29,21.27,21.27,9600.0,17.7682,17.7682,17.7515,17.7515,9600.0
2005-11-18 15:20:00,21.27,21.28,21.26,21.27,10800.0,17.7515,17.7599,17.7432,17.7515,10800.0
2005-11-18 15:30:00,21.27,21.27,21.22,21.22,23200.0,17.7515,17.7515,17.7098,17.7098,23200.0
2005-11-18 15:40:00,21.23,21.3,21.23,21.3,40200.0,17.7181,17.7766,17.7181,17.7766,40200.0
2005-11-18 15:50:00,21.29,21.35,21.29,21.33,59000.0,17.7682,17.8183,17.7682,17.8016,59000.0
2005-11-21 09:30:00,21.35,21.35,21.21,21.34,56400.0,17.8183,17.8183,17.7015,17.81,56400.0
2005-11-21 09:40:00,21.34,21.38,21.3,21.35,35400.0,17.81,17.8433,17.7766,17.8183,35400.0
2005-11-21 09:50:00,21.36,21.41,21.35,21.4,23200.0,17.8266,17.8684,17.8183,17.86,23200.0
2005-11-21 10:00:00,21.4,21.4,21.34,21.35,13400.0,17.86,17.86,17.81,17.8183,13400.0
2005-11-21 10:10:00,21.35,21.35,21.22,21.32,63800.0,17.8183,17.8183,17.7098,17.7933,63800.0
2005-11-21 10:20:00,21.33,21.33,21.31,21.33,15400.0,17.8016,17.8016,17.7849,17.8016,15400.0
2005-11-21 10:30:00,21.32,21.32,21.29,21.31,18400.0,17.7933,17.7933,17.7682,17.7849,18400.0
2005-11-21 10:40:00,21.31,21.32,21.29,21.3,12600.0,17.7849,17.7933,17.7682,17.7766,12600.0
2005-11-21 10:50:00,21.3,21.32,21.27,21.32,16600.0,17.7766,17.7933,17.7515,17.7933,16600.0
2005-11-21 11:00:00,21.32,21.33,21.32,21.32,13400.0,17.7933,17.8016,17.7933,17.7933,13400.0
2005-11-21 11:10:00,21.32,21.32,21.29,21.3,6200.0,17.7933,17.7933,17.7682,17.7766,6200.0
2005-11-21 11:20:00,21.3,21.33,21.3,21.32,8800.0,17.7766,17.8016,17.7766,17.7933,8800.0
2005-11-21 11:30:00,21.32,21.33,21.3,21.33,26800.0,17.7933,17.8016,17.7766,17.8016,26800.0
2005-11-21 11:40:00,21.32,21.32,21.3,21.3,6800.0,17.7933,17.7933,17.7766,17.7766,6800.0
2005-11-21 11:50:00,21.3,21.3,21.3,21.3,7000.0,17.7766,17.7766,17.7766,17.7766,7000.0
2005-11-21 12:00:00,21.3,21.31,21.3,21.31,4000.0,17.7766,17.7849,17.7766,17.7849,4000.0
2005-11-21 12:10:00,21.31,21.31,21.28,21.31,11000.0,17.7849,17.7849,17.7599,17.7849,11000.0
2005-11-21 12:20:00,21.32,21.33,21.32,21.33,4000.0,17.7933,17.8016,17.7933,17.8016,4000.0
2005-11-21 12:30:00,21.33,21.33,21.3,21.3,12600.0,17.8016,17.8016,17.7766,17.7766,12600.0
2005-11-21 12:40:00,21.31,21.31,21.25,21.25,12000.0,17.7849,17.7849,17.7348,17.7348,12000.0
2005-11-21 12:50:00,21.25,21.3,21.25,21.29,5800.0,17.7348,17.7766,17.7348,17.7682,5800.0
2005-11-21 13:00:00,21.29,21.29,21.29,21.29,400.0,17.7682,17.7682,17.7682,17.7682,400.0
2005-11-21 13:10:00,21.29,21.31,21.29,21.31,8800.0,17.7682,17.7849,17.7682,17.7849,8800.0
2005-11-21 13:20:00,21.31,21.31,21.3,21.3,8400.0,17.7849,17.7849,17.7766,17.7766,8400.0
2005-11-21 13:30:00,21.31,21.31,21.31,21.31,6800.0,17.7849,17.7849,17.7849,17.7849,6800.0
2005-11-21 13:40:00,21.31,21.31,21.29,21.3,11600.0,17.7849,17.7849,17.7682,17.7766,11600.0
2005-11-21 13:50:00,21.3,21.31,21.3,21.31,8200.0,17.7766,17.7849,17.7766,17.7849,8200.0
2005-11-21 14:00:00,21.31,21.31,21.3,21.31,10400.0,17.7849,17.7849,17.7766,17.7849,10400.0
2005-11-21 14:10:00,21.31,21.31,21.3,21.31,10000.0,17.7849,17.7849,17.7766,17.7849,10000.0
2005-11-21 14:20:00,21.31,21.33,21.31,21.33,29200.0,17.7849,17.8016,17.7849,17.8016,29200.0
2005-11-21 14:30:00,21.33,21.34,21.32,21.32,10200.0,17.8016,17.81,17.7933,17.7933,10200.0
2005-11-21 14:40:00,21.34,21.34,21.3,21.3,27400.0,17.81,17.81,17.7766,17.7766,27400.0
2005-11-21 14:50:00,21.31,21.33,21.3,21.31,74000.0,17.7849,17.8016,17.7766,17.7849,74000.0
2005-11-21 15:00:00,21.31,21.34,21.3,21.32,9200.0,17.7849,17.81,17.7766,17.7933,9200.0
2005-11-21 15:10:00,21.33,21.35,21.32,21.34,71800.0,17.8016,17.8183,17.7933,17.81,71800.0
2005-11-21 15:20:00,21.34,21.38,21.31,21.32,30400.0,17.81,17.8433,17.7849,17.7933,30400.0
2005-11-21 15:30:00,21.32,21.4,21.32,21.39,13200.0,17.7933,17.86,17.7933,17.8517,13200.0
2005-11-21 15:40:00,21.4,21.4,21.37,21.38,21800.0,17.86,17.86,17.835,17.8433,21800.0
2005-11-21 15:50:00,21.37,21.4,21.34,21.38,47400.0,17.835,17.86,17.81,17.8433,47400.0
2005-11-22 09:30:00,21.24,21.28,21.23,21.23,8800.0,17.7265,17.7599,17.7181,17.7181,8800.0
2005-11-22 09:40:00,21.22,21.22,21.06,21.06,15800.0,17.7098,17.7098,17.5763,17.5763,15800.0
2005-11-22 09:50:00,21.06,21.2,21.06,21.13,31200.0,17.5763,17.6931,17.5763,17.6347,31200.0
2005-11-22 10:00:00,21.13,21.15,21.07,21.07,12400.0,17.6347,17.6514,17.5846,17.5846,12400.0
2005-11-22 10:10:00,21.06,21.07,20.83,20.86,37000.0,17.5763,17.5846,17.3843,17.4094,37000.0
2005-11-22 10:20:00,20.86,20.92,20.86,20.92,13800.0,17.4094,17.4594,17.4094,17.4594,13800.0
2005-11-22 10:30:00,20.92,20.93,20.88,20.88,11000.0,17.4594,17.4678,17.426,17.426,11000.0
2005-11-22 10:40:00,20.88,20.89,20.82,20.89,16800.0,17.426,17.4344,17.376,17.4344,16800.0
2005-11-22 10:50:00,20.89,20.89,20.84,20.86,4200.0,17.4344,17.4344,17.3927,17.4094,4200.0
2005-11-22 11:00:00,20.86,20.88,20.86,20.88,10000.0,17.4094,17.426,17.4094,17.426,10000.0
2005-11-22 11:10:00,20.86,20.89,20.86,20.89,8200.0,17.4094,17.4344,17.4094,17.4344,8200.0
2005-11-22 11:20:00,20.89,20.9,20.87,20.88,9200.0,17.4344,17.4427,17.4177,17.426,9200.0
2005-11-22 11:30:00,20.88,20.88,20.74,20.8,28600.0,17.426,17.426,17.3092,17.3593,28600.0
2005-11-22 11:40:00,20.82,20.82,20.73,20.73,29800.0,17.376,17.376,17.3009,17.3009,29800.0
2005-11-22 11:50:00,20.73,20.75,20.65,20.72,64000.0,17.3009,17.3176,17.2341,17.2925,64000.0
2005-11-22 12:00:00,20.75,20.78,20.74,20.78,22600.0,17.3176,17.3426,17.3092,17.3426,22600.0
2005-11-22 12:10:00,20.79,20.79,20.74,20.78,18400.0,17.3509,17.3509,17.3092,17.3426,18400.0
2005-11-22 12:20:00,20.8,20.8,20.75,20.76,13400.0,17.3593,17.3593,17.3176,17.3259,13400.0
2005-11-22 12:30:00,20.76,20.8,20.76,20.8,13400.0,17.3259,17.3593,17.3259,17.3593,13400.0
2005-11-22 12:40:00,20.8,20.84,20.79,20.84,32200.0,17.3593,17.3927,17.3509,17.3927,32200.0
2005-11-22 12:50:00,20.84,20.9,20.84,20.86,17600.0,17.3927,17.4427,17.3927,17.4094,17600.0
2005-11-22 13:00:00,20.86,20.88,20.86,20.87,8400.0,17.4094,17.426,17.4094,17.4177,8400.0
2005-11-22 13:10:00,20.86,20.86,20.82,20.82,8200.0,17.4094,17.4094,17.376,17.376,8200.0
2005-11-22 13:20:00,20.82,20.82,20.8,20.8,7800.0,17.376,17.376,17.3593,17.3593,7800.0
2005-11-22 13:30:00,20.8,20.8,20.78,20.78,20200.0,17.3593,17.3593,17.3426,17.3426,20200.0
2005-11-22 13:40:00,20.78,20.78,20.67,20.67,31600.0,17.3426,17.3426,17.2508,17.2508,31600.0
2005-11-22 13:50:00,20.67,20.73,20.67,20.73,29600.0,17.2508,17.3009,17.2508,17.3009,29600.0
2005-11-22 14:00:00,20.72,20.8,20.7,20.8,34200.0,17.2925,17.3593,17.2758,17.3593,34200.0
2005-11-22 14:10:00,20.8,20.8,20.68,20.69,15600.0,17.3593,17.3593,17.2591,17.2675,15600.0
2005-11-22 14:20:00,20.69,20.77,20.68,20.75,10800.0,17.2675,17.3342,17.2591,17.3176,10800.0
2005-11-22 14:30:00,20.76,20.85,20.75,20.82,24000.0,17.3259,17.401,17.3176,17.376,24000.0
2005-11-22 14:40:00,20.82,20.83,20.79,20.83,19800.0,17.376,17.3843,17.3509,17.3843,19800.0
2005-11-22 14:50:00,20.82,20.85,20.8,20.8,19800.0,17.376,17.401,17.3593,17.3593,19800.0
2005-11-22 15:00:00,20.8,20.83,20.74,20.82,38200.0,17.3593,17.3843,17.3092,17.376,38200.0
2005-11-22 15:10:00,20.77,20.79,20.75,20.76,27400.0,17.3342,17.3509,17.3176,17.3259,27400.0
2005-11-22 15:20:00,20.77,20.81,20.74,20.75,38400.0,17.3342,17.3676,17.3092,17.3176,38400.0
2005-11-22 15:30:00,20.75,20.8,20.74,20.77,44400.0,17.3176,17.3593,17.3092,17.3342,44400.0
2005-11-22 15:40:00,20.77,20.88,20.75,20.86,52400.0,17.3342,17.426,17.3176,17.4094,52400.0
2005-11-22 15:50:00,20.84,20.84,20.75,20.75,42000.0,17.3927,17.3927,17.3176,17.3176,42000.0
2005-11-23 09:30:00,20.73,20.83,20.73,20.83,12400.0,17.3009,17.3843,17.3009,17.3843,12400.0
2005-11-23 09:40:00,20.85,20.91,20.81,20.91,10000.0,17.401,17.4511,17.3676,17.4511,10000.0
2005-11-23 09:50:00,20.91,20.91,20.86,20.88,7200.0,17.4511,17.4511,17.4094,17.426,7200.0
2005-11-23 10:00:00,20.88,20.88,20.75,20.75,9200.0,17.426,17.426,17.3176,17.3176,9200.0
2005-11-23 10:10:00,20.75,20.77,20.74,20.77,6400.0,17.3176,17.3342,17.3092,17.3342,6400.0
2005-11-23 10:20:00,20.73,20.75,20.7,20.7,8600.0,17.3009,17.3176,17.2758,17.2758,8600.0
2005-11-23 10:30:00,20.7,20.71,20.68,20.69,5800.0,17.2758,17.2842,17.2591,17.2675,5800.0
2005-11-23 10:40:00,20.68,20.7,20.63,20.67,14400.0,17.2591,17.2758,17.2174,17.2508,14400.0
2005-11-23 10:50:00,20.67,20.7,20.67,20.7,5000.0,17.2508,17.2758,17.2508,17.2758,5000.0
2005-11-23 11:00:00,20.68,20.69,20.65,20.66,4800.0,17.2591,17.2675,17.2341,17.2424,4800.0
2005-11-23 11:10:00,20.65,20.65,20.61,20.63,6000.0,17.2341,17.2341,17.2007,17.2174,6000.0
2005-11-23 11:20:00,20.63,20.63,20.62,20.63,6800.0,17.2174,17.2174,17.2091,17.2174,6800.0
2005-11-23 11:30:00,20.63,20.63,20.6,20.61,16600.0,17.2174,17.2174,17.1924,17.2007,16600.0
2005-11-23 11:40:00,20.61,20.62,20.59,20.62,8400.0,17.2007,17.2091,17.184,17.2091,8400.0
2005-11-23 11:50:00,20.63,20.63,20.61,20.61,12800.0,17.2174,17.2174,17.2007,17.2007,12800.0
2005-11-23 12:00:00,20.61,20.61,20.61,20.61,5000.0,17.2007,17.2007,17.2007,17.2007,5000.0
2005-11-23 12:10:00,20.61,20.61,20.61,20.61,8400.0,17.2007,17.2007,17.2007,17.2007,8400.0
2005-11-23 12:20:00,20.61,20.61,20.55,20.59,21600.0,17.2007,17.2007,17.1506,17.184,21600.0
2005-11-23 12:30:00,20.6,20.65,20.6,20.61,10200.0,17.1924,17.2341,17.1924,17.2007,10200.0
2005-11-23 12:40:00,20.61,20.64,20.59,20.59,4000.0,17.2007,17.2257,17.184,17.184,4000.0
2005-11-23 12:50:00,20.6,20.6,20.57,20.59,9200.0,17.1924,17.1924,17.1673,17.184,9200.0
2005-11-23 13:00:00,20.58,20.61,20.57,20.57,18800.0,17.1757,17.2007,17.1673,17.1673,18800.0
2005-11-23 13:10:00,20.55,20.58,20.51,20.57,18200.0,17.1506,17.1757,17.1173,17.1673,18200.0
2005-11-23 13:20:00,20.55,20.59,20.55,20.59,1600.0,17.1506,17.184,17.1506,17.184,1600.0
2005-11-23 13:30:00,20.6,20.63,20.6,20.61,4000.0,17.1924,17.2174,17.1924,17.2007,4000.0
2005-11-23 13:40:00,20.61,20.61,20.61,20.61,8000.0,17.2007,17.2007,17.2007,17.2007,8000.0
2005-11-23 13:50:00,20.61,20.61,20.59,20.6,7800.0,17.2007,17.2007,17.184,17.1924,7800.0
2005-11-23 14:00:00,20.6,20.63,20.6,20.61,8400.0,17.1924,17.2174,17.1924,17.2007,8400.0
2005-11-23 14:10:00,20.61,20.65,20.6,20.65,11800.0,17.2007,17.2341,17.1924,17.2341,11800.0
2005-11-23 14:20:00,20.65,20.74,20.65,20.73,20400.0,17.2341,17.3092,17.2341,17.3009,20400.0
2005-11-23 14:30:00,20.73,20.73,20.68,20.68,16800.0,17.3009,17.3009,17.2591,17.2591,16800.0
2005-11-23 14:40:00,20.69,20.7,20.69,20.7,9400.0,17.2675,17.2758,17.2675,17.2758,9400.0
2005-11-23 14:50:00,20.7,20.7,20.63,20.63,8600.0,17.2758,17.2758,17.2174,17.2174,8600.0
2005-11-23 15:00:00,20.61,20.63,20.61,20.63,13600.0,17.2007,17.2174,17.2007,17.2174,13600.0
2005-11-23 15:10:00,20.63,20.63,20.59,20.61,11200.0,17.2174,17.2174,17.184,17.2007,11200.0
2005-11-23 15:20:00,20.61,20.69,20.61,20.67,18800.0,17.2007,17.2675,17.2007,17.2508,18800.0
2005-11-23 15:30:00,20.67,20.73,20.67,20.71,15000.0,17.2508,17.3009,17.2508,17.2842,15000.0
2005-11-23 15:40:00,20.72,20.74,20.66,20.68,26400.0,17.2925,17.3092,17.2424,17.2591,26400.0
2005-11-23 15:50:00,20.68,20.7,20.68,20.69,244800.0,17.2591,17.2758,17.2591,17.2675,244800.0
2005-11-25 09:30:00,20.98,21.13,20.98,21.11,42800.0,17.5095,17.6347,17.5095,17.618,42800.0
2005-11-25 09:40:00,21.11,21.2,21.11,21.15,19000.0,17.618,17.6931,17.618,17.6514,19000.0
2005-11-25 09:50:00,21.15,21.15,21.04,21.09,6200.0,17.6514,17.6514,17.5596,17.6013,6200.0
2005-11-25 10:00:00,21.08,21.08,21.05,21.07,18600.0,17.593,17.593,17.5679,17.5846,18600.0
2005-11-25 10:10:00,21.06,21.07,21.06,21.06,8600.0,17.5763,17.5846,17.5763,17.5763,8600.0
2005-11-25 10:20:00,21.06,21.09,21.06,21.09,11600.0,17.5763,17.6013,17.5763,17.6013,11600.0
2005-11-25 10:30:00,21.11,21.11,21.0,21.05,27800.0,17.618,17.618,17.5262,17.5679,27800.0
2005-11-25 10:40:00,21.05,21.06,21.03,21.03,10800.0,17.5679,17.5763,17.5512,17.5512,10800.0
2005-11-25 10:50:00,21.03,21.03,20.96,20.96,7800.0,17.5512,17.5512,17.4928,17.4928,7800.0
2005-11-25 11:00:00,20.97,20.98,20.97,20.98,5600.0,17.5012,17.5095,17.5012,17.5095,5600.0
2005-11-25 11:10:00,20.98,21.0,20.98,20.99,13800.0,17.5095,17.5262,17.5095,17.5178,13800.0
2005-11-25 11:20:00,20.99,21.0,20.99,20.99,8600.0,17.5178,17.5262,17.5178,17.5178,8600.0
2005-11-25 11:30:00,21.0,21.0,20.99,21.0,10400.0,17.5262,17.5262,17.5178,17.5262,10400.0
2005-11-25 11:40:00,21.0,21.03,20.99,21.03,9200.0,17.5262,17.5512,17.5178,17.5512,9200.0
2005-11-25 11:50:00,21.03,21.04,21.03,21.04,8200.0,17.5512,17.5596,17.5512,17.5596,8200.0
2005-11-25 12:00:00,21.05,21.05,21.04,21.04,2000.0,17.5679,17.5679,17.5596,17.5596,2000.0
2005-11-25 12:10:00,21.04,21.04,21.01,21.02,4200.0,17.5596,17.5596,17.5345,17.5429,4200.0
2005-11-25 12:20:00,21.02,21.02,21.02,21.02,2600.0,17.5429,17.5429,17.5429,17.5429,2600.0
2005-11-25 12:30:00,21.02,21.07,21.02,21.07,4000.0,17.5429,17.5846,17.5429,17.5846,4000.0
2005-11-25 12:40:00,21.05,21.05,21.03,21.05,1400.0,17.5679,17.5679,17.5512,17.5679,1400.0
2005-11-25 12:50:00,21.05,21.05,21.0,21.02,8600.0,17.5679,17.5679,17.5262,17.5429,8600.0
2005-11-25 13:00:00,21.01,21.01,21.0,21.0,4200.0,17.5345,17.5345,17.5262,17.5262,4200.0
2005-11-25 13:10:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:20:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:40:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:50:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:00:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:10:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:20:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:40:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:50:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:00:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:10:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:20:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:40:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:50:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-28 09:30:00,21.08,21.19,21.05,21.12,67400.0,17.593,17.6848,17.5679,17.6263,67400.0
2005-11-28 09:40:00,21.12,21.24,21.05,21.24,31200.0,17.6263,17.7265,17.5679,17.7265,31200.0
2005-11-28 09:50:00,21.24,21.24,21.17,21.18,26200.0,17.7265,17.7265,17.6681,17.6764,26200.0
2005-11-28 10:00:00,21.18,21.18,21.11,21.16,25200.0,17.6764,17.6764,17.618,17.6597,25200.0
2005-11-28 10:10:00,21.16,21.16,20.73,20.85,38400.0,17.6597,17.6597,17.3009,17.401,38400.0
2005-11-28 10:20:00,20.85,20.88,20.79,20.85,24400.0,17.401,17.426,17.3509,17.401,24400.0
2005-11-28 10:30:00,20.85,20.88,20.8,20.84,22600.0,17.401,17.426,17.3593,17.3927,22600.0
2005-11-28 10:40:00,20.84,20.85,20.77,20.77,17600.0,17.3927,17.401,17.3342,17.3342,17600.0
2005-11-28 10:50:00,20.77,20.77,20.71,20.71,21800.0,17.3342,17.3342,17.2842,17.2842,21800.0
2005-11-28 11:00:00,20.71,20.71,20.65,20.67,17600.0,17.2842,17.2842,17.2341,17.2508,17600.0
2005-11-28 11:10:00,20.66,20.66,20.64,20.65,17000.0,17.2424,17.2424,17.2257,17.2341,17000.0
2005-11-28 11:20:00,20.65,20.66,20.65,20.65,12200.0,17.2341,17.2424,17.2341,17.2341,12200.0
2005-11-28 11:30:00,20.66,20.66,20.64,20.64,8400.0,17.2424,17.2424,17.2257,17.2257,8400.0
2005-11-28 11:40:00,20.63,20.65,20.61,20.65,11600.0,17.2174,17.2341,17.2007,17.2341,11600.0
2005-11-28 11:50:00,20.65,20.67,20.65,20.66,8600.0,17.2341,17.2508,17.2341,17.2424,8600.0
2005-11-28 12:00:00,20.65,20.65,20.59,20.59,9200.0,17.2341,17.2341,17.184,17.184,9200.0
2005-11-28 12:10:00,20.57,20.57,20.51,20.52,57600.0,17.1673,17.1673,17.1173,17.1256,57600.0
2005-11-28 12:20:00,20.52,20.52,20.41,20.42,46200.0,17.1256,17.1256,17.0338,17.0421,46200.0
2005-11-28 12:30:00,20.42,20.45,20.41,20.41,21800.0,17.0421,17.0672,17.0338,17.0338,21800.0
2005-11-28 12:40:00,20.41,20.42,20.35,20.36,28600.0,17.0338,17.0421,16.9837,16.9921,28600.0
2005-11-28 12:50:00,20.36,20.44,20.35,20.44,9200.0,16.9921,17.0588,16.9837,17.0588,9200.0
2005-11-28 13:00:00,20.46,20.56,20.43,20.56,6200.0,17.0755,17.159,17.0505,17.159,6200.0
2005-11-28 13:10:00,20.55,20.58,20.53,20.57,18800.0,17.1506,17.1757,17.1339,17.1673,18800.0
2005-11-28 13:20:00,20.57,20.59,20.5,20.5,15800.0,17.1673,17.184,17.1089,17.1089,15800.0
2005-11-28 13:30:00,20.49,20.5,20.49,20.5,3600.0,17.1006,17.1089,17.1006,17.1089,3600.0
2005-11-28 13:40:00,20.5,20.53,20.5,20.5,11000.0,17.1089,17.1339,17.1089,17.1089,11000.0
2005-11-28 13:50:00,20.5,20.5,20.49,20.49,4800.0,17.1089,17.1089,17.1006,17.1006,4800.0
2005-11-28 14:00:00,20.49,20.49,20.46,20.49,15800.0,17.1006,17.1006,17.0755,17.1006,15800.0
2005-11-28 14:10:00,20.49,20.49,20.46,20.48,5600.0,17.1006,17.1006,17.0755,17.0922,5600.0
2005-11-28 14:20:00,20.47,20.5,20.46,20.49,20800.0,17.0839,17.1089,17.0755,17.1006,20800.0
2005-11-28 14:30:00,20.49,20.49,20.44,20.44,12200.0,17.1006,17.1006,17.0588,17.0588,12200.0
2005-11-28 14:40:00,20.44,20.48,20.42,20.45,26600.0,17.0588,17.0922,17.0421,17.0672,26600.0
2005-11-28 14:50:00,20.45,20.45,20.45,20.45,8400.0,17.0672,17.0672,17.0672,17.0672,8400.0
2005-11-28 15:00:00,20.45,20.45,20.37,20.43,37800.0,17.0672,17.0672,17.0004,17.0505,37800.0
2005-11-28 15:10:00,20.42,20.42,20.39,20.41,11200.0,17.0421,17.0421,17.0171,17.0338,11200.0
2005-11-28 15:20:00,20.41,20.45,20.41,20.44,43200.0,17.0338,17.0672,17.0338,17.0588,43200.0
2005-11-28 15:30:00,20.43,20.53,20.43,20.44,35200.0,17.0505,17.1339,17.0505,17.0588,35200.0
2005-11-28 15:40:00,20.44,20.44,20.38,20.38,37000.0,17.0588,17.0588,17.0088,17.0088,37000.0
2005-11-28 15:50:00,20.39,20.43,20.34,20.43,27000.0,17.0171,17.0505,16.9754,17.0505,27000.0
2005-11-29 09:30:00,20.41,20.63,20.41,20.55,76800.0,17.0338,17.2174,17.0338,17.1506,76800.0
2005-11-29 09:40:00,20.55,20.61,20.5,20.56,10000.0,17.1506,17.2007,17.1089,17.159,10000.0
2005-11-29 09:50:00,20.56,20.56,20.54,20.54,50000.0,17.159,17.159,17.1423,17.1423,50000.0
2005-11-29 10:00:00,20.55,20.72,20.55,20.68,29800.0,17.1506,17.2925,17.1506,17.2591,29800.0
2005-11-29 10:10:00,20.68,20.83,20.6,20.62,30600.0,17.2591,17.3843,17.1924,17.2091,30600.0
2005-11-29 10:20:00,20.62,20.62,20.56,20.56,7600.0,17.2091,17.2091,17.159,17.159,7600.0
2005-11-29 10:30:00,20.57,20.6,20.56,20.59,17000.0,17.1673,17.1924,17.159,17.184,17000.0
2005-11-29 10:40:00,20.61,20.65,20.56,20.6,49600.0,17.2007,17.2341,17.159,17.1924,49600.0
2005-11-29 10:50:00,20.6,20.68,20.6,20.67,9000.0,17.1924,17.2591,17.1924,17.2508,9000.0
2005-11-29 11:00:00,20.66,20.68,20.65,20.65,15200.0,17.2424,17.2591,17.2341,17.2341,15200.0
2005-11-29 11:10:00,20.65,20.67,20.64,20.65,10200.0,17.2341,17.2508,17.2257,17.2341,10200.0
2005-11-29 11:20:00,20.65,20.7,20.63,20.65,19600.0,17.2341,17.2758,17.2174,17.2341,19600.0
2005-11-29 11:30:00,20.66,20.66,20.6,20.64,16800.0,17.2424,17.2424,17.1924,17.2257,16800.0
2005-11-29 11:40:00,20.64,20.64,20.58,20.59,6200.0,17.2257,17.2257,17.1757,17.184,6200.0
2005-11-29 11:50:00,20.59,20.62,20.59,20.62,12600.0,17.184,17.2091,17.184,17.2091,12600.0
2005-11-29 12:00:00,20.59,20.59,20.56,20.56,3600.0,17.184,17.184,17.159,17.159,3600.0
2005-11-29 12:10:00,20.56,20.57,20.56,20.56,9400.0,17.159,17.1673,17.159,17.159,9400.0
2005-11-29 12:20:00,20.57,20.57,20.56,20.56,8000.0,17.1673,17.1673,17.159,17.159,8000.0
2005-11-29 12:30:00,20.54,20.55,20.54,20.55,9400.0,17.1423,17.1506,17.1423,17.1506,9400.0
2005-11-29 12:40:00,20.55,20.65,20.53,20.63,11400.0,17.1506,17.2341,17.1339,17.2174,11400.0
2005-11-29 12:50:00,20.63,20.7,20.61,20.67,14000.0,17.2174,17.2758,17.2007,17.2508,14000.0
2005-11-29 13:00:00,20.67,20.67,20.64,20.64,3200.0,17.2508,17.2508,17.2257,17.2257,3200.0
2005-11-29 13:10:00,20.64,20.73,20.64,20.67,12800.0,17.2257,17.3009,17.2257,17.2508,12800.0
2005-11-29 13:20:00,20.66,20.74,20.65,20.73,16800.0,17.2424,17.3092,17.2341,17.3009,16800.0
2005-11-29 13:30:00,20.73,20.73,20.65,20.67,18600.0,17.3009,17.3009,17.2341,17.2508,18600.0
2005-11-29 13:40:00,20.66,20.68,20.58,20.58,20400.0,17.2424,17.2591,17.1757,17.1757,20400.0
2005-11-29 13:50:00,20.58,20.58,20.55,20.57,12800.0,17.1757,17.1757,17.1506,17.1673,12800.0
2005-11-29 14:00:00,20.58,20.62,20.56,20.56,11200.0,17.1757,17.2091,17.159,17.159,11200.0
2005-11-29 14:10:00,20.55,20.55,20.5,20.52,16200.0,17.1506,17.1506,17.1089,17.1256,16200.0
2005-11-29 14:20:00,20.52,20.52,20.49,20.49,3600.0,17.1256,17.1256,17.1006,17.1006,3600.0
2005-11-29 14:30:00,20.5,20.5,20.49,20.5,12400.0,17.1089,17.1089,17.1006,17.1089,12400.0
2005-11-29 14:40:00,20.5,20.52,20.5,20.52,14400.0,17.1089,17.1256,17.1089,17.1256,14400.0
2005-11-29 14:50:00,20.51,20.51,20.5,20.5,21800.0,17.1173,17.1173,17.1089,17.1089,21800.0
2005-11-29 15:00:00,20.48,20.49,20.44,20.44,6800.0,17.0922,17.1006,17.0588,17.0588,6800.0
2005-11-29 15:10:00,20.45,20.45,20.41,20.43,21600.0,17.0672,17.0672,17.0338,17.0505,21600.0
2005-11-29 15:20:00,20.43,20.45,20.41,20.42,15600.0,17.0505,17.0672,17.0338,17.0421,15600.0
2005-11-29 15:30:00,20.42,20.47,20.42,20.43,20400.0,17.0421,17.0839,17.0421,17.0505,20400.0
2005-11-29 15:40:00,20.43,20.44,20.43,20.43,5600.0,17.0505,17.0588,17.0505,17.0505,5600.0
2005-11-29 15:50:00,20.43,20.45,20.43,20.43,36400.0,17.0505,17.0672,17.0505,17.0505,36400.0
2005-11-30 09:30:00,20.63,20.76,20.61,20.75,40200.0,17.2174,17.3259,17.2007,17.3176,40200.0
2005-11-30 09:40:00,20.76,21.0,20.76,20.95,51600.0,17.3259,17.5262,17.3259,17.4845,51600.0
2005-11-30 09:50:00,20.95,20.97,20.72,20.75,31800.0,17.4845,17.5012,17.2925,17.3176,31800.0
2005-11-30 10:00:00,20.75,20.75,20.7,20.7,9800.0,17.3176,17.3176,17.2758,17.2758,9800.0
2005-11-30 10:10:00,20.7,20.73,20.68,20.72,19400.0,17.2758,17.3009,17.2591,17.2925,19400.0
2005-11-30 10:20:00,20.72,20.79,20.72,20.79,6600.0,17.2925,17.3509,17.2925,17.3509,6600.0
2005-11-30 10:30:00,20.78,20.79,20.76,20.77,9800.0,17.3426,17.3509,17.3259,17.3342,9800.0
2005-11-30 10:40:00,20.78,20.78,20.68,20.71,17200.0,17.3426,17.3426,17.2591,17.2842,17200.0
2005-11-30 10:50:00,20.68,20.69,20.6,20.65,26200.0,17.2591,17.2675,17.1924,17.2341,26200.0
2005-11-30 11:00:00,20.65,20.65,20.62,20.63,10200.0,17.2341,17.2341,17.2091,17.2174,10200.0
2005-11-30 11:10:00,20.62,20.62,20.61,20.61,7200.0,17.2091,17.2091,17.2007,17.2007,7200.0
2005-11-30 11:20:00,20.61,20.61,20.52,20.54,19200.0,17.2007,17.2007,17.1256,17.1423,19200.0
2005-11-30 11:30:00,20.56,20.56,20.52,20.52,9200.0,17.159,17.159,17.1256,17.1256,9200.0
2005-11-30 11:40:00,20.53,20.53,20.5,20.5,9400.0,17.1339,17.1339,17.1089,17.1089,9400.0
2005-11-30 11:50:00,20.48,20.5,20.45,20.48,17200.0,17.0922,17.1089,17.0672,17.0922,17200.0
2005-11-30 12:00:00,20.49,20.49,20.45,20.45,8600.0,17.1006,17.1006,17.0672,17.0672,8600.0
2005-11-30 12:10:00,20.45,20.49,20.45,20.46,11200.0,17.0672,17.1006,17.0672,17.0755,11200.0
2005-11-30 12:20:00,20.46,20.46,20.43,20.43,8200.0,17.0755,17.0755,17.0505,17.0505,8200.0
2005-11-30 12:30:00,20.43,20.43,20.41,20.43,10000.0,17.0505,17.0505,17.0338,17.0505,10000.0
2005-11-30 12:40:00,20.43,20.48,20.42,20.43,17400.0,17.0505,17.0922,17.0421,17.0505,17400.0
2005-11-30 12:50:00,20.45,20.48,20.45,20.47,6000.0,17.0672,17.0922,17.0672,17.0839,6000.0
2005-11-30 13:00:00,20.47,20.47,20.45,20.45,2600.0,17.0839,17.0839,17.0672,17.0672,2600.0
2005-11-30 13:10:00,20.44,20.45,20.42,20.44,16800.0,17.0588,17.0672,17.0421,17.0588,16800.0
2005-11-30 13:20:00,20.44,20.52,20.44,20.47,10200.0,17.0588,17.1256,17.0588,17.0839,10200.0
2005-11-30 13:30:00,20.47,20.47,20.45,20.46,8600.0,17.0839,17.0839,17.0672,17.0755,8600.0
2005-11-30 13:40:00,20.46,20.46,20.35,20.35,21600.0,17.0755,17.0755,16.9837,16.9837,21600.0
2005-11-30 13:50:00,20.35,20.36,20.32,20.36,14400.0,16.9837,16.9921,16.9587,16.9921,14400.0
2005-11-30 14:00:00,20.36,20.46,20.36,20.45,15200.0,16.9921,17.0755,16.9921,17.0672,15200.0
2005-11-30 14:10:00,20.44,20.5,20.44,20.49,15800.0,17.0588,17.1089,17.0588,17.1006,15800.0
2005-11-30 14:20:00,20.49,20.56,20.48,20.48,15200.0,17.1006,17.159,17.0922,17.0922,15200.0
2005-11-30 14:30:00,20.48,20.49,20.41,20.48,23600.0,17.0922,17.1006,17.0338,17.0922,23600.0
2005-11-30 14:40:00,20.48,20.5,20.4,20.43,19400.0,17.0922,17.1089,17.0254,17.0505,19400.0
2005-11-30 14:50:00,20.43,20.48,20.43,20.48,28200.0,17.0505,17.0922,17.0505,17.0922,28200.0
2005-11-30 15:00:00,20.48,20.48,20.43,20.44,22200.0,17.0922,17.0922,17.0505,17.0588,22200.0
2005-11-30 15:10:00,20.44,20.44,20.38,20.43,22200.0,17.0588,17.0588,17.0088,17.0505,22200.0
2005-11-30 15:20:00,20.43,20.45,20.41,20.41,21000.0,17.0505,17.0672,17.0338,17.0338,21000.0
2005-11-30 15:30:00,20.41,20.42,20.32,20.41,75400.0,17.0338,17.0421,16.9587,17.0338,75400.0
2005-11-30 15:40:00,20.41,20.42,20.28,20.31,75600.0,17.0338,17.0421,16.9253,16.9503,75600.0
2005-11-30 15:50:00,20.31,20.34,20.27,20.34,75600.0,16.9503,16.9754,16.917,16.9754,75600.0
2005-12-01 09:30:00,20.26,20.35,20.08,20.1,71200.0,16.9086,16.9837,16.7584,16.7751,71200.0
2005-12-01 09:40:00,20.09,20.15,20.06,20.14,30400.0,16.7667,16.8168,16.7417,16.8085,30400.0
2005-12-01 09:50:00,20.14,20.2,20.13,20.2,25600.0,16.8085,16.8585,16.8001,16.8585,25600.0
2005-12-01 10:00:00,20.2,20.22,20.16,20.22,10000.0,16.8585,16.8752,16.8251,16.8752,10000.0
2005-12-01 10:10:00,20.22,20.24,20.14,20.16,21800.0,16.8752,16.8919,16.8085,16.8251,21800.0
2005-12-01 10:20:00,20.15,20.18,20.11,20.13,14200.0,16.8168,16.8418,16.7834,16.8001,14200.0
2005-12-01 10:30:00,20.14,20.18,20.13,20.17,11000.0,16.8085,16.8418,16.8001,16.8335,11000.0
2005-12-01 10:40:00,20.18,20.2,20.17,20.2,16600.0,16.8418,16.8585,16.8335,16.8585,16600.0
2005-12-01 10:50:00,20.2,20.2,20.19,20.2,18600.0,16.8585,16.8585,16.8502,16.8585,18600.0
2005-12-01 11:00:00,20.18,20.32,20.18,20.3,47400.0,16.8418,16.9587,16.8418,16.942,47400.0
2005-12-01 11:10:00,20.3,20.36,20.29,20.36,14400.0,16.942,16.9921,16.9336,16.9921,14400.0
2005-12-01 11:20:00,20.35,20.36,20.27,20.27,22400.0,16.9837,16.9921,16.917,16.917,22400.0
2005-12-01 11:30:00,20.27,20.28,20.21,20.25,19400.0,16.917,16.9253,16.8669,16.9003,19400.0
2005-12-01 11:40:00,20.27,20.31,20.25,20.31,9200.0,16.917,16.9503,16.9003,16.9503,9200.0
2005-12-01 11:50:00,20.31,20.31,20.28,20.28,14400.0,16.9503,16.9503,16.9253,16.9253,14400.0
2005-12-01 12:00:00,20.28,20.28,20.18,20.19,9200.0,16.9253,16.9253,16.8418,16.8502,9200.0
2005-12-01 12:10:00,20.19,20.22,20.18,20.2,14200.0,16.8502,16.8752,16.8418,16.8585,14200.0
2005-12-01 12:20:00,20.2,20.22,20.2,20.21,7200.0,16.8585,16.8752,16.8585,16.8669,7200.0
2005-12-01 12:30:00,20.22,20.23,20.19,20.22,9000.0,16.8752,16.8836,16.8502,16.8752,9000.0
2005-12-01 12:40:00,20.22,20.23,20.21,20.22,10400.0,16.8752,16.8836,16.8669,16.8752,10400.0
2005-12-01 12:50:00,20.23,20.23,20.22,20.23,13600.0,16.8836,16.8836,16.8752,16.8836,13600.0
2005-12-01 13:00:00,20.23,20.24,20.18,20.18,15000.0,16.8836,16.8919,16.8418,16.8418,15000.0
2005-12-01 13:10:00,20.18,20.19,20.14,20.17,14000.0,16.8418,16.8502,16.8085,16.8335,14000.0
2005-12-01 13:20:00,20.17,20.2,20.17,20.18,5600.0,16.8335,16.8585,16.8335,16.8418,5600.0
2005-12-01 13:30:00,20.18,20.18,20.13,20.17,25000.0,16.8418,16.8418,16.8001,16.8335,25000.0
2005-12-01 13:40:00,20.18,20.18,20.16,20.18,17600.0,16.8418,16.8418,16.8251,16.8418,17600.0
2005-12-01 13:50:00,20.18,20.2,20.11,20.13,27000.0,16.8418,16.8585,16.7834,16.8001,27000.0
2005-12-01 14:00:00,20.12,20.2,20.11,20.13,21600.0,16.7918,16.8585,16.7834,16.8001,21600.0
2005-12-01 14:10:00,20.13,20.2,20.11,20.15,22600.0,16.8001,16.8585,16.7834,16.8168,22600.0
2005-12-01 14:20:00,20.15,20.23,20.15,20.23,12600.0,16.8168,16.8836,16.8168,16.8836,12600.0
2005-12-01 14:30:00,20.21,20.22,20.15,20.18,17000.0,16.8669,16.8752,16.8168,16.8418,17000.0
2005-12-01 14:40:00,20.18,20.25,20.17,20.23,19200.0,16.8418,16.9003,16.8335,16.8836,19200.0
2005-12-01 14:50:00,20.22,20.3,20.21,20.27,19200.0,16.8752,16.942,16.8669,16.917,19200.0
2005-12-01 15:00:00,20.27,20.33,20.27,20.32,15200.0,16.917,16.967,16.917,16.9587,15200.0
2005-12-01 15:10:00,20.32,20.32,20.17,20.18,46200.0,16.9587,16.9587,16.8335,16.8418,46200.0
2005-12-01 15:20:00,20.18,20.22,20.16,20.18,46600.0,16.8418,16.8752,16.8251,16.8418,46600.0
2005-12-01 15:30:00,20.18,20.27,20.15,20.26,36600.0,16.8418,16.917,16.8168,16.9086,36600.0
2005-12-01 15:40:00,20.28,20.33,20.24,20.29,51600.0,16.9253,16.967,16.8919,16.9336,51600.0
2005-12-01 15:50:00,20.3,20.35,20.3,20.32,108600.0,16.942,16.9837,16.942,16.9587,108600.0
2005-12-02 09:30:00,20.0,20.28,20.0,20.28,59000.0,16.6916,16.9253,16.6916,16.9253,59000.0
2005-12-02 09:40:00,20.29,20.35,20.28,20.3,9200.0,16.9336,16.9837,16.9253,16.942,9200.0
2005-12-02 09:50:00,20.28,20.33,20.18,20.18,22800.0,16.9253,16.967,16.8418,16.8418,22800.0
2005-12-02 10:00:00,20.18,20.28,20.18,20.25,19200.0,16.8418,16.9253,16.8418,16.9003,19200.0
2005-12-02 10:10:00,20.26,20.26,20.2,20.21,6200.0,16.9086,16.9086,16.8585,16.8669,6200.0
2005-12-02 10:20:00,20.21,20.24,20.18,20.22,22000.0,16.8669,16.8919,16.8418,16.8752,22000.0
2005-12-02 10:30:00,20.24,20.25,20.21,20.23,11200.0,16.8919,16.9003,16.8669,16.8836,11200.0
2005-12-02 10:40:00,20.24,20.25,20.23,20.23,12200.0,16.8919,16.9003,16.8836,16.8836,12200.0
2005-12-02 10:50:00,20.24,20.25,20.24,20.25,10000.0,16.8919,16.9003,16.8919,16.9003,10000.0
2005-12-02 11:00:00,20.25,20.27,20.25,20.27,19200.0,16.9003,16.917,16.9003,16.917,19200.0
2005-12-02 11:10:00,20.27,20.27,20.22,20.25,56800.0,16.917,16.917,16.8752,16.9003,56800.0
2005-12-02 11:20:00,20.25,20.27,20.25,20.25,77400.0,16.9003,16.917,16.9003,16.9003,77400.0
2005-12-02 11:30:00,20.25,20.25,20.25,20.25,71000.0,16.9003,16.9003,16.9003,16.9003,71000.0
2005-12-02 11:40:00,20.25,20.25,20.24,20.24,43000.0,16.9003,16.9003,16.8919,16.8919,43000.0
2005-12-02 11:50:00,20.24,20.25,20.24,20.25,10800.0,16.8919,16.9003,16.8919,16.9003,10800.0
2005-12-02 12:00:00,20.25,20.26,20.23,20.23,13600.0,16.9003,16.9086,16.8836,16.8836,13600.0
2005-12-02 12:10:00,20.22,20.25,20.22,20.25,8400.0,16.8752,16.9003,16.8752,16.9003,8400.0
2005-12-02 12:20:00,20.24,20.24,20.22,20.23,4800.0,16.8919,16.8919,16.8752,16.8836,4800.0
2005-12-02 12:30:00,20.24,20.24,20.22,20.23,2800.0,16.8919,16.8919,16.8752,16.8836,2800.0
2005-12-02 12:40:00,20.23,20.25,20.22,20.25,7400.0,16.8836,16.9003,16.8752,16.9003,7400.0
2005-12-02 12:50:00,20.25,20.25,20.24,20.24,9200.0,16.9003,16.9003,16.8919,16.8919,9200.0
2005-12-02 13:00:00,20.24,20.25,20.23,20.25,15800.0,16.8919,16.9003,16.8836,16.9003,15800.0
2005-12-02 13:10:00,20.25,20.29,20.25,20.25,28200.0,16.9003,16.9336,16.9003,16.9003,28200.0
2005-12-02 13:20:00,20.25,20.27,20.24,20.27,6400.0,16.9003,16.917,16.8919,16.917,6400.0
2005-12-02 13:30:00,20.25,20.3,20.25,20.3,9000.0,16.9003,16.942,16.9003,16.942,9000.0
2005-12-02 13:40:00,20.3,20.31,20.3,20.3,800.0,16.942,16.9503,16.942,16.942,800.0
2005-12-02 13:50:00,20.31,20.31,20.3,20.31,4000.0,16.9503,16.9503,16.942,16.9503,4000.0
2005-12-02 14:00:00,20.31,20.31,20.31,20.31,1000.0,16.9503,16.9503,16.9503,16.9503,1000.0
2005-12-02 14:10:00,20.31,20.32,20.31,20.32,5800.0,16.9503,16.9587,16.9503,16.9587,5800.0
2005-12-02 14:20:00,20.31,20.34,20.31,20.33,6200.0,16.9503,16.9754,16.9503,16.967,6200.0
2005-12-02 14:30:00,20.33,20.34,20.32,20.33,13200.0,16.967,16.9754,16.9587,16.967,13200.0
2005-12-02 14:40:00,20.34,20.34,20.31,20.31,18600.0,16.9754,16.9754,16.9503,16.9503,18600.0
2005-12-02 14:50:00,20.31,20.32,20.29,20.32,37800.0,16.9503,16.9587,16.9336,16.9587,37800.0
2005-12-02 15:00:00,20.32,20.35,20.31,20.35,17200.0,16.9587,16.9837,16.9503,16.9837,17200.0
2005-12-02 15:10:00,20.34,20.38,20.33,20.38,36600.0,16.9754,17.0088,16.967,17.0088,36600.0
2005-12-02 15:20:00,20.38,20.46,20.38,20.44,49400.0,17.0088,17.0755,17.0088,17.0588,49400.0
2005-12-02 15:30:00,20.44,20.5,20.39,20.41,57400.0,17.0588,17.1089,17.0171,17.0338,57400.0
2005-12-02 15:40:00,20.41,20.47,20.41,20.45,45200.0,17.0338,17.0839,17.0338,17.0672,45200.0
2005-12-02 15:50:00,20.45,20.45,20.4,20.43,35400.0,17.0672,17.0672,17.0254,17.0505,35400.0
2005-12-05 09:30:00,20.48,20.6,20.45,20.56,25200.0,17.0922,17.1924,17.0672,17.159,25200.0
2005-12-05 09:40:00,20.56,20.57,20.4,20.42,31600.0,17.159,17.1673,17.0254,17.0421,31600.0
2005-12-05 09:50:00,20.42,20.53,20.42,20.5,34200.0,17.0421,17.1339,17.0421,17.1089,34200.0
2005-12-05 10:00:00,20.5,20.5,20.44,20.45,21000.0,17.1089,17.1089,17.0588,17.0672,21000.0
2005-12-05 10:10:00,20.46,20.5,20.43,20.44,18000.0,17.0755,17.1089,17.0505,17.0588,18000.0
2005-12-05 10:20:00,20.44,20.5,20.44,20.48,20000.0,17.0588,17.1089,17.0588,17.0922,20000.0
2005-12-05 10:30:00,20.48,20.51,20.48,20.51,10600.0,17.0922,17.1173,17.0922,17.1173,10600.0
2005-12-05 10:40:00,20.5,20.5,20.47,20.5,14400.0,17.1089,17.1089,17.0839,17.1089,14400.0
2005-12-05 10:50:00,20.52,20.52,20.5,20.5,3600.0,17.1256,17.1256,17.1089,17.1089,3600.0
2005-12-05 11:00:00,20.5,20.5,20.46,20.46,6800.0,17.1089,17.1089,17.0755,17.0755,6800.0
2005-12-05 11:10:00,20.46,20.46,20.45,20.46,5600.0,17.0755,17.0755,17.0672,17.0755,5600.0
2005-12-05 11:20:00,20.45,20.51,20.45,20.5,14600.0,17.0672,17.1173,17.0672,17.1089,14600.0
2005-12-05 11:30:00,20.5,20.52,20.47,20.52,25400.0,17.1089,17.1256,17.0839,17.1256,25400.0
2005-12-05 11:40:00,20.52,20.6,20.52,20.6,24600.0,17.1256,17.1924,17.1256,17.1924,24600.0
2005-12-05 11:50:00,20.62,20.68,20.61,20.62,13400.0,17.2091,17.2591,17.2007,17.2091,13400.0
2005-12-05 12:00:00,20.62,20.67,20.62,20.66,14000.0,17.2091,17.2508,17.2091,17.2424,14000.0
2005-12-05 12:10:00,20.65,20.65,20.64,20.64,24200.0,17.2341,17.2341,17.2257,17.2257,24200.0
2005-12-05 12:20:00,20.64,20.66,20.61,20.61,17000.0,17.2257,17.2424,17.2007,17.2007,17000.0
2005-12-05 12:30:00,20.64,20.65,20.61,20.64,7400.0,17.2257,17.2341,17.2007,17.2257,7400.0
2005-12-05 12:40:00,20.64,20.65,20.64,20.64,13600.0,17.2257,17.2341,17.2257,17.2257,13600.0
2005-12-05 12:50:00,20.64,20.64,20.62,20.62,3400.0,17.2257,17.2257,17.2091,17.2091,3400.0
2005-12-05 13:00:00,20.62,20.62,20.61,20.61,11400.0,17.2091,17.2091,17.2007,17.2007,11400.0
2005-12-05 13:10:00,20.61,20.62,20.61,20.62,15800.0,17.2007,17.2091,17.2007,17.2091,15800.0
2005-12-05 13:20:00,20.62,20.62,20.61,20.61,7000.0,17.2091,17.2091,17.2007,17.2007,7000.0
2005-12-05 13:30:00,20.61,20.65,20.61,20.65,9600.0,17.2007,17.2341,17.2007,17.2341,9600.0
2005-12-05 13:40:00,20.65,20.66,20.65,20.66,9600.0,17.2341,17.2424,17.2341,17.2424,9600.0
2005-12-05 13:50:00,20.66,20.66,20.65,20.65,8400.0,17.2424,17.2424,17.2341,17.2341,8400.0
2005-12-05 14:00:00,20.65,20.65,20.64,20.65,7400.0,17.2341,17.2341,17.2257,17.2341,7400.0
2005-12-05 14:10:00,20.65,20.65,20.65,20.65,12800.0,17.2341,17.2341,17.2341,17.2341,12800.0
2005-12-05 14:20:00,20.65,20.66,20.58,20.65,34800.0,17.2341,17.2424,17.1757,17.2341,34800.0
2005-12-05 14:30:00,20.65,20.7,20.63,20.67,18000.0,17.2341,17.2758,17.2174,17.2508,18000.0
2005-12-05 14:40:00,20.66,20.66,20.64,20.65,10000.0,17.2424,17.2424,17.2257,17.2341,10000.0
2005-12-05 14:50:00,20.64,20.64,20.64,20.64,11200.0,17.2257,17.2257,17.2257,17.2257,11200.0
2005-12-05 15:00:00,20.65,20.68,20.64,20.67,15600.0,17.2341,17.2591,17.2257,17.2508,15600.0
2005-12-05 15:10:00,20.66,20.68,20.65,20.67,23400.0,17.2424,17.2591,17.2341,17.2508,23400.0
2005-12-05 15:20:00,20.67,20.71,20.67,20.71,24200.0,17.2508,17.2842,17.2508,17.2842,24200.0
2005-12-05 15:30:00,20.71,20.71,20.68,20.69,25600.0,17.2842,17.2842,17.2591,17.2675,25600.0
2005-12-05 15:40:00,20.7,20.71,20.68,20.71,26800.0,17.2758,17.2842,17.2591,17.2842,26800.0
2005-12-05 15:50:00,20.7,20.73,20.7,20.71,31600.0,17.2758,17.3009,17.2758,17.2842,31600.0
2005-12-06 09:30:00,20.78,20.9,20.77,20.89,46200.0,17.3426,17.4427,17.3342,17.4344,46200.0
2005-12-06 09:40:00,20.89,20.91,20.83,20.9,25000.0,17.4344,17.4511,17.3843,17.4427,25000.0
2005-12-06 09:50:00,20.91,20.96,20.87,20.96,29400.0,17.4511,17.4928,17.4177,17.4928,29400.0
2005-12-06 10:00:00,20.97,20.98,20.9,20.93,28400.0,17.5012,17.5095,17.4427,17.4678,28400.0
2005-12-06 10:10:00,20.93,20.93,20.93,20.93,14400.0,17.4678,17.4678,17.4678,17.4678,14400.0
2005-12-06 10:20:00,20.93,20.97,20.93,20.95,15400.0,17.4678,17.5012,17.4678,17.4845,15400.0
2005-12-06 10:30:00,20.95,20.95,20.9,20.9,5800.0,17.4845,17.4845,17.4427,17.4427,5800.0
2005-12-06 10:40:00,20.9,20.9,20.84,20.86,15200.0,17.4427,17.4427,17.3927,17.4094,15200.0
2005-12-06 10:50:00,20.86,20.86,20.84,20.86,10600.0,17.4094,17.4094,17.3927,17.4094,10600.0
2005-12-06 11:00:00,20.88,20.88,20.83,20.83,4200.0,17.426,17.426,17.3843,17.3843,4200.0
2005-12-06 11:10:00,20.83,20.83,20.72,20.75,12600.0,17.3843,17.3843,17.2925,17.3176,12600.0
2005-12-06 11:20:00,20.74,20.75,20.72,20.75,7800.0,17.3092,17.3176,17.2925,17.3176,7800.0
2005-12-06 11:30:00,20.75,20.75,20.72,20.73,12200.0,17.3176,17.3176,17.2925,17.3009,12200.0
2005-12-06 11:40:00,20.73,20.74,20.71,20.72,11000.0,17.3009,17.3092,17.2842,17.2925,11000.0
2005-12-06 11:50:00,20.72,20.78,20.72,20.78,12600.0,17.2925,17.3426,17.2925,17.3426,12600.0
2005-12-06 12:00:00,20.78,20.83,20.78,20.83,9800.0,17.3426,17.3843,17.3426,17.3843,9800.0
2005-12-06 12:10:00,20.83,20.92,20.83,20.92,12800.0,17.3843,17.4594,17.3843,17.4594,12800.0
2005-12-06 12:20:00,20.95,20.95,20.91,20.93,16200.0,17.4845,17.4845,17.4511,17.4678,16200.0
2005-12-06 12:30:00,20.93,20.95,20.91,20.93,15800.0,17.4678,17.4845,17.4511,17.4678,15800.0
2005-12-06 12:40:00,20.93,20.95,20.92,20.95,10200.0,17.4678,17.4845,17.4594,17.4845,10200.0
2005-12-06 12:50:00,20.95,20.95,20.93,20.95,7200.0,17.4845,17.4845,17.4678,17.4845,7200.0
2005-12-06 13:00:00,20.95,20.95,20.91,20.93,13600.0,17.4845,17.4845,17.4511,17.4678,13600.0
2005-12-06 13:10:00,20.93,20.96,20.93,20.95,7600.0,17.4678,17.4928,17.4678,17.4845,7600.0
2005-12-06 13:20:00,20.96,20.97,20.95,20.97,6000.0,17.4928,17.5012,17.4845,17.5012,6000.0
2005-12-06 13:30:00,20.97,20.97,20.97,20.97,5800.0,17.5012,17.5012,17.5012,17.5012,5800.0
2005-12-06 13:40:00,20.97,20.97,20.95,20.95,3800.0,17.5012,17.5012,17.4845,17.4845,3800.0
2005-12-06 13:50:00,20.95,20.96,20.95,20.95,5000.0,17.4845,17.4928,17.4845,17.4845,5000.0
2005-12-06 14:00:00,20.95,20.96,20.92,20.92,14600.0,17.4845,17.4928,17.4594,17.4594,14600.0
2005-12-06 14:10:00,20.93,20.93,20.89,20.92,5800.0,17.4678,17.4678,17.4344,17.4594,5800.0
2005-12-06 14:20:00,20.92,20.92,20.9,20.9,4000.0,17.4594,17.4594,17.4427,17.4427,4000.0
2005-12-06 14:30:00,20.92,20.92,20.9,20.9,3600.0,17.4594,17.4594,17.4427,17.4427,3600.0
2005-12-06 14:40:00,20.9,20.9,20.86,20.87,10000.0,17.4427,17.4427,17.4094,17.4177,10000.0
2005-12-06 14:50:00,20.86,20.89,20.86,20.88,7400.0,17.4094,17.4344,17.4094,17.426,7400.0
2005-12-06 15:00:00,20.88,20.9,20.86,20.86,18800.0,17.426,17.4427,17.4094,17.4094,18800.0
2005-12-06 15:10:00,20.86,20.86,20.79,20.84,20200.0,17.4094,17.4094,17.3509,17.3927,20200.0
2005-12-06 15:20:00,20.84,20.89,20.84,20.85,17000.0,17.3927,17.4344,17.3927,17.401,17000.0
2005-12-06 15:30:00,20.84,20.85,20.81,20.81,15200.0,17.3927,17.401,17.3676,17.3676,15200.0
2005-12-06 15:40:00,20.81,20.82,20.78,20.8,23400.0,17.3676,17.376,17.3426,17.3593,23400.0
2005-12-06 15:50:00,20.8,20.82,20.79,20.8,25600.0,17.3593,17.376,17.3509,17.3593,25600.0
2005-12-07 09:30:00,20.78,20.78,20.61,20.62,13200.0,17.3426,17.3426,17.2007,17.2091,13200.0
2005-12-07 09:40:00,20.63,20.65,20.53,20.53,6400.0,17.2174,17.2341,17.1339,17.1339,6400.0
2005-12-07 09:50:00,20.58,20.6,20.48,20.48,10800.0,17.1757,17.1924,17.0922,17.0922,10800.0
2005-12-07 10:00:00,20.5,20.5,20.43,20.43,13800.0,17.1089,17.1089,17.0505,17.0505,13800.0
2005-12-07 10:10:00,20.43,20.45,20.4,20.42,19600.0,17.0505,17.0672,17.0254,17.0421,19600.0
2005-12-07 10:20:00,20.4,20.44,20.38,20.43,5600.0,17.0254,17.0588,17.0088,17.0505,5600.0
2005-12-07 10:30:00,20.44,20.59,20.44,20.59,7800.0,17.0588,17.184,17.0588,17.184,7800.0
2005-12-07 10:40:00,20.59,20.59,20.57,20.58,16000.0,17.184,17.184,17.1673,17.1757,16000.0
2005-12-07 10:50:00,20.58,20.58,20.53,20.53,12200.0,17.1757,17.1757,17.1339,17.1339,12200.0
2005-12-07 11:00:00,20.53,20.53,20.5,20.5,4400.0,17.1339,17.1339,17.1089,17.1089,4400.0
2005-12-07 11:10:00,20.5,20.52,20.5,20.5,7400.0,17.1089,17.1256,17.1089,17.1089,7400.0
2005-12-07 11:20:00,20.5,20.5,20.48,20.49,7200.0,17.1089,17.1089,17.0922,17.1006,7200.0
2005-12-07 11:30:00,20.49,20.5,20.49,20.5,12200.0,17.1006,17.1089,17.1006,17.1089,12200.0
2005-12-07 11:40:00,20.5,20.52,20.47,20.47,11800.0,17.1089,17.1256,17.0839,17.0839,11800.0
2005-12-07 11:50:00,20.47,20.49,20.47,20.49,5800.0,17.0839,17.1006,17.0839,17.1006,5800.0
2005-12-07 12:00:00,20.49,20.5,20.44,20.44,5600.0,17.1006,17.1089,17.0588,17.0588,5600.0
2005-12-07 12:10:00,20.44,20.44,20.41,20.42,14800.0,17.0588,17.0588,17.0338,17.0421,14800.0
2005-12-07 12:20:00,20.42,20.45,20.42,20.44,7400.0,17.0421,17.0672,17.0421,17.0588,7400.0
2005-12-07 12:30:00,20.44,20.44,20.4,20.41,5200.0,17.0588,17.0588,17.0254,17.0338,5200.0
2005-12-07 12:40:00,20.4,20.4,20.32,20.34,35400.0,17.0254,17.0254,16.9587,16.9754,35400.0
2005-12-07 12:50:00,20.33,20.33,20.27,20.31,28200.0,16.967,16.967,16.917,16.9503,28200.0
2005-12-07 13:00:00,20.31,20.31,20.27,20.27,19800.0,16.9503,16.9503,16.917,16.917,19800.0
2005-12-07 13:10:00,20.27,20.27,20.18,20.2,43200.0,16.917,16.917,16.8418,16.8585,43200.0
2005-12-07 13:20:00,20.18,20.18,20.16,20.18,15600.0,16.8418,16.8418,16.8251,16.8418,15600.0
2005-12-07 13:30:00,20.18,20.22,20.17,20.21,29400.0,16.8418,16.8752,16.8335,16.8669,29400.0
2005-12-07 13:40:00,20.21,20.23,20.13,20.16,24000.0,16.8669,16.8836,16.8001,16.8251,24000.0
2005-12-07 13:50:00,20.15,20.17,20.14,20.16,20800.0,16.8168,16.8335,16.8085,16.8251,20800.0
2005-12-07 14:00:00,20.16,20.2,20.15,20.18,17200.0,16.8251,16.8585,16.8168,16.8418,17200.0
2005-12-07 14:10:00,20.18,20.19,20.15,20.18,14800.0,16.8418,16.8502,16.8168,16.8418,14800.0
2005-12-07 14:20:00,20.18,20.18,20.17,20.18,9200.0,16.8418,16.8418,16.8335,16.8418,9200.0
2005-12-07 14:30:00,20.18,20.2,20.17,20.18,25200.0,16.8418,16.8585,16.8335,16.8418,25200.0
2005-12-07 14:40:00,20.17,20.18,20.11,20.12,24000.0,16.8335,16.8418,16.7834,16.7918,24000.0
2005-12-07 14:50:00,20.1,20.11,20.09,20.1,34000.0,16.7751,16.7834,16.7667,16.7751,34000.0
2005-12-07 15:00:00,20.09,20.11,20.05,20.11,18200.0,16.7667,16.7834,16.7333,16.7834,18200.0
2005-12-07 15:10:00,20.1,20.12,20.1,20.12,23400.0,16.7751,16.7918,16.7751,16.7918,23400.0
2005-12-07 15:20:00,20.11,20.19,20.11,20.14,32200.0,16.7834,16.8502,16.7834,16.8085,32200.0
2005-12-07 15:30:00,20.13,20.25,20.13,20.22,68000.0,16.8001,16.9003,16.8001,16.8752,68000.0
2005-12-07 15:40:00,20.24,20.3,20.23,20.29,39800.0,16.8919,16.942,16.8836,16.9336,39800.0
2005-12-07 15:50:00,20.29,20.31,20.28,20.3,47000.0,16.9336,16.9503,16.9253,16.942,47000.0
2005-12-08 09:30:00,20.17,20.17,20.01,20.01,20200.0,16.8335,16.8335,16.7,16.7,20200.0
2005-12-08 09:40:00,20.0,20.0,19.85,19.85,84200.0,16.6916,16.6916,16.5664,16.5664,84200.0
2005-12-08 09:50:00,19.85,19.89,19.81,19.87,32600.0,16.5664,16.5998,16.533,16.5831,32600.0
2005-12-08 10:00:00,19.88,19.9,19.77,19.83,83000.0,16.5915,16.6082,16.4997,16.5497,83000.0
2005-12-08 10:10:00,19.81,19.85,19.71,19.72,112000.0,16.533,16.5664,16.4496,16.4579,112000.0
2005-12-08 10:20:00,19.71,19.77,19.69,19.75,40000.0,16.4496,16.4997,16.4329,16.483,40000.0
2005-12-08 10:30:00,19.74,19.84,19.74,19.82,23800.0,16.4746,16.5581,16.4746,16.5414,23800.0
2005-12-08 10:40:00,19.83,19.85,19.74,19.76,61000.0,16.5497,16.5664,16.4746,16.4913,61000.0
2005-12-08 10:50:00,19.7,19.78,19.68,19.78,28200.0,16.4412,16.508,16.4245,16.508,28200.0
2005-12-08 11:00:00,19.79,19.86,19.79,19.84,34600.0,16.5164,16.5748,16.5164,16.5581,34600.0
2005-12-08 11:10:00,19.85,19.86,19.82,19.83,15200.0,16.5664,16.5748,16.5414,16.5497,15200.0
2005-12-08 11:20:00,19.83,19.85,19.83,19.84,23200.0,16.5497,16.5664,16.5497,16.5581,23200.0
2005-12-08 11:30:00,19.84,20.0,19.84,19.99,39800.0,16.5581,16.6916,16.5581,16.6833,39800.0
2005-12-08 11:40:00,19.99,20.02,19.99,20.0,17200.0,16.6833,16.7083,16.6833,16.6916,17200.0
2005-12-08 11:50:00,20.0,20.01,19.98,19.98,13600.0,16.6916,16.7,16.6749,16.6749,13600.0
2005-12-08 12:00:00,19.98,19.99,19.91,19.92,10600.0,16.6749,16.6833,16.6165,16.6248,10600.0
2005-12-08 12:10:00,19.92,19.92,19.89,19.92,14200.0,16.6248,16.6248,16.5998,16.6248,14200.0
2005-12-08 12:20:00,19.92,19.96,19.92,19.95,9400.0,16.6248,16.6582,16.6248,16.6499,9400.0
2005-12-08 12:30:00,19.95,19.96,19.93,19.95,23400.0,16.6499,16.6582,16.6332,16.6499,23400.0
2005-12-08 12:40:00,19.95,20.1,19.95,20.03,68000.0,16.6499,16.7751,16.6499,16.7167,68000.0
2005-12-08 12:50:00,20.03,20.03,20.03,20.03,5800.0,16.7167,16.7167,16.7167,16.7167,5800.0
2005-12-08 13:00:00,20.03,20.03,19.93,19.93,30200.0,16.7167,16.7167,16.6332,16.6332,30200.0
2005-12-08 13:10:00,19.93,19.95,19.93,19.93,14400.0,16.6332,16.6499,16.6332,16.6332,14400.0
2005-12-08 13:20:00,19.93,19.93,19.93,19.93,4600.0,16.6332,16.6332,16.6332,16.6332,4600.0
2005-12-08 13:30:00,19.93,19.97,19.93,19.97,11800.0,16.6332,16.6666,16.6332,16.6666,11800.0
2005-12-08 13:40:00,19.98,20.0,19.95,19.98,13400.0,16.6749,16.6916,16.6499,16.6749,13400.0
2005-12-08 13:50:00,19.97,19.98,19.95,19.96,14600.0,16.6666,16.6749,16.6499,16.6582,14600.0
2005-12-08 14:00:00,19.96,19.97,19.93,19.96,15400.0,16.6582,16.6666,16.6332,16.6582,15400.0
2005-12-08 14:10:00,19.94,19.95,19.82,19.87,29800.0,16.6415,16.6499,16.5414,16.5831,29800.0
2005-12-08 14:20:00,19.87,19.88,19.82,19.86,37200.0,16.5831,16.5915,16.5414,16.5748,37200.0
2005-12-08 14:30:00,19.87,19.93,19.83,19.92,47600.0,16.5831,16.6332,16.5497,16.6248,47600.0
2005-12-08 14:40:00,19.92,19.98,19.91,19.91,23200.0,16.6248,16.6749,16.6165,16.6165,23200.0
2005-12-08 14:50:00,19.92,19.93,19.91,19.91,14800.0,16.6248,16.6332,16.6165,16.6165,14800.0
2005-12-08 15:00:00,19.92,19.96,19.91,19.96,28200.0,16.6248,16.6582,16.6165,16.6582,28200.0
2005-12-08 15:10:00,19.95,19.96,19.91,19.95,24400.0,16.6499,16.6582,16.6165,16.6499,24400.0
2005-12-08 15:20:00,19.95,19.96,19.92,19.93,22400.0,16.6499,16.6582,16.6248,16.6332,22400.0
2005-12-08 15:30:00,19.93,19.99,19.93,19.98,58200.0,16.6332,16.6833,16.6332,16.6749,58200.0
2005-12-08 15:40:00,19.97,20.05,19.97,20.03,77600.0,16.6666,16.7333,16.6666,16.7167,77600.0
2005-12-08 15:50:00,20.02,20.07,20.02,20.05,36800.0,16.7083,16.75,16.7083,16.7333,36800.0
2005-12-09 09:30:00,20.04,20.13,20.03,20.13,22800.0,16.725,16.8001,16.7167,16.8001,22800.0
2005-12-09 09:40:00,20.13,20.13,20.0,20.0,13800.0,16.8001,16.8001,16.6916,16.6916,13800.0
2005-12-09 09:50:00,20.0,20.0,19.95,19.95,6400.0,16.6916,16.6916,16.6499,16.6499,6400.0
2005-12-09 10:00:00,19.93,19.96,19.9,19.95,9400.0,16.6332,16.6582,16.6082,16.6499,9400.0
2005-12-09 10:10:00,19.93,19.99,19.93,19.98,7400.0,16.6332,16.6833,16.6332,16.6749,7400.0
2005-12-09 10:20:00,19.98,20.02,19.98,19.98,7200.0,16.6749,16.7083,16.6749,16.6749,7200.0
2005-12-09 10:30:00,19.97,19.97,19.91,19.91,12000.0,16.6666,16.6666,16.6165,16.6165,12000.0
2005-12-09 10:40:00,19.91,19.98,19.89,19.98,12000.0,16.6165,16.6749,16.5998,16.6749,12000.0
2005-12-09 10:50:00,20.02,20.06,20.02,20.06,8200.0,16.7083,16.7417,16.7083,16.7417,8200.0
2005-12-09 11:00:00,20.06,20.11,20.06,20.11,11800.0,16.7417,16.7834,16.7417,16.7834,11800.0
2005-12-09 11:10:00,20.11,20.14,20.11,20.12,4600.0,16.7834,16.8085,16.7834,16.7918,4600.0
2005-12-09 11:20:00,20.11,20.14,20.11,20.14,4600.0,16.7834,16.8085,16.7834,16.8085,4600.0
2005-12-09 11:30:00,20.14,20.14,20.11,20.11,12200.0,16.8085,16.8085,16.7834,16.7834,12200.0
2005-12-09 11:40:00,20.11,20.11,20.03,20.03,14000.0,16.7834,16.7834,16.7167,16.7167,14000.0
2005-12-09 11:50:00,20.03,20.03,20.0,20.0,4000.0,16.7167,16.7167,16.6916,16.6916,4000.0
2005-12-09 12:00:00,20.0,20.05,20.0,20.02,3600.0,16.6916,16.7333,16.6916,16.7083,3600.0
2005-12-09 12:10:00,20.03,20.05,20.03,20.05,1800.0,16.7167,16.7333,16.7167,16.7333,1800.0
2005-12-09 12:20:00,20.04,20.04,20.0,20.0,3600.0,16.725,16.725,16.6916,16.6916,3600.0
2005-12-09 12:30:00,20.0,20.01,20.0,20.01,3600.0,16.6916,16.7,16.6916,16.7,3600.0
2005-12-09 12:40:00,20.01,20.09,20.01,20.02,11600.0,16.7,16.7667,16.7,16.7083,11600.0
2005-12-09 12:50:00,20.02,20.2,20.02,20.14,33600.0,16.7083,16.8585,16.7083,16.8085,33600.0
2005-12-09 13:00:00,20.19,20.19,20.15,20.15,4000.0,16.8502,16.8502,16.8168,16.8168,4000.0
2005-12-09 13:10:00,20.14,20.14,20.13,20.13,6600.0,16.8085,16.8085,16.8001,16.8001,6600.0
2005-12-09 13:20:00,20.13,20.21,20.13,20.21,4800.0,16.8001,16.8669,16.8001,16.8669,4800.0
2005-12-09 13:30:00,20.18,20.2,20.16,20.17,15200.0,16.8418,16.8585,16.8251,16.8335,15200.0
2005-12-09 13:40:00,20.17,20.17,20.14,20.14,4200.0,16.8335,16.8335,16.8085,16.8085,4200.0
2005-12-09 13:50:00,20.14,20.15,20.13,20.14,7600.0,16.8085,16.8168,16.8001,16.8085,7600.0
2005-12-09 14:00:00,20.15,20.16,20.14,20.14,2400.0,16.8168,16.8251,16.8085,16.8085,2400.0
2005-12-09 14:10:00,20.14,20.16,20.14,20.14,6800.0,16.8085,16.8251,16.8085,16.8085,6800.0
2005-12-09 14:20:00,20.14,20.14,20.13,20.13,1200.0,16.8085,16.8085,16.8001,16.8001,1200.0
2005-12-09 14:30:00,20.13,20.13,20.11,20.11,2600.0,16.8001,16.8001,16.7834,16.7834,2600.0
2005-12-09 14:40:00,20.11,20.15,20.11,20.12,6000.0,16.7834,16.8168,16.7834,16.7918,6000.0
2005-12-09 14:50:00,20.11,20.11,20.07,20.09,6800.0,16.7834,16.7834,16.75,16.7667,6800.0
2005-12-09 15:00:00,20.08,20.12,20.08,20.09,9600.0,16.7584,16.7918,16.7584,16.7667,9600.0
2005-12-09 15:10:00,20.07,20.14,20.07,20.14,9000.0,16.75,16.8085,16.75,16.8085,9000.0
2005-12-09 15:20:00,20.14,20.18,20.14,20.15,20000.0,16.8085,16.8418,16.8085,16.8168,20000.0
2005-12-09 15:30:00,20.15,20.19,20.09,20.09,28200.0,16.8168,16.8502,16.7667,16.7667,28200.0
2005-12-09 15:40:00,20.09,20.16,20.05,20.11,32400.0,16.7667,16.8251,16.7333,16.7834,32400.0
2005-12-09 15:50:00,20.1,20.13,20.08,20.1,13800.0,16.7751,16.8001,16.7584,16.7751,13800.0
2005-12-12 09:30:00,20.3,20.42,20.2,20.29,35000.0,16.942,17.0421,16.8585,16.9336,35000.0
2005-12-12 09:40:00,20.29,20.31,20.23,20.29,11400.0,16.9336,16.9503,16.8836,16.9336,11400.0
2005-12-12 09:50:00,20.29,20.32,20.28,20.31,6200.0,16.9336,16.9587,16.9253,16.9503,6200.0
2005-12-12 10:00:00,20.31,20.39,20.31,20.39,13400.0,16.9503,17.0171,16.9503,17.0171,13400.0
2005-12-12 10:10:00,20.42,20.47,20.39,20.39,13600.0,17.0421,17.0839,17.0171,17.0171,13600.0
2005-12-12 10:20:00,20.39,20.41,20.35,20.41,11000.0,17.0171,17.0338,16.9837,17.0338,11000.0
2005-12-12 10:30:00,20.41,20.44,20.41,20.43,7800.0,17.0338,17.0588,17.0338,17.0505,7800.0
2005-12-12 10:40:00,20.43,20.44,20.41,20.42,13800.0,17.0505,17.0588,17.0338,17.0421,13800.0
2005-12-12 10:50:00,20.41,20.43,20.4,20.43,26600.0,17.0338,17.0505,17.0254,17.0505,26600.0
2005-12-12 11:00:00,20.43,20.48,20.43,20.48,20000.0,17.0505,17.0922,17.0505,17.0922,20000.0
2005-12-12 11:10:00,20.48,20.53,20.48,20.53,21400.0,17.0922,17.1339,17.0922,17.1339,21400.0
2005-12-12 11:20:00,20.53,20.53,20.47,20.49,7200.0,17.1339,17.1339,17.0839,17.1006,7200.0
2005-12-12 11:30:00,20.48,20.49,20.46,20.47,11200.0,17.0922,17.1006,17.0755,17.0839,11200.0
2005-12-12 11:40:00,20.47,20.49,20.46,20.49,12000.0,17.0839,17.1006,17.0755,17.1006,12000.0
2005-12-12 11:50:00,20.49,20.49,20.48,20.48,4400.0,17.1006,17.1006,17.0922,17.0922,4400.0
2005-12-12 12:00:00,20.48,20.54,20.47,20.48,9000.0,17.0922,17.1423,17.0839,17.0922,9000.0
2005-12-12 12:10:00,20.48,20.49,20.46,20.48,10200.0,17.0922,17.1006,17.0755,17.0922,10200.0
2005-12-12 12:20:00,20.49,20.49,20.47,20.48,11000.0,17.1006,17.1006,17.0839,17.0922,11000.0
2005-12-12 12:30:00,20.48,20.49,20.44,20.49,14800.0,17.0922,17.1006,17.0588,17.1006,14800.0
2005-12-12 12:40:00,20.47,20.49,20.46,20.49,6600.0,17.0839,17.1006,17.0755,17.1006,6600.0
2005-12-12 12:50:00,20.49,20.49,20.46,20.49,11400.0,17.1006,17.1006,17.0755,17.1006,11400.0
2005-12-12 13:00:00,20.49,20.49,20.47,20.48,9200.0,17.1006,17.1006,17.0839,17.0922,9200.0
2005-12-12 13:10:00,20.48,20.53,20.47,20.5,17200.0,17.0922,17.1339,17.0839,17.1089,17200.0
2005-12-12 13:20:00,20.5,20.53,20.45,20.47,22800.0,17.1089,17.1339,17.0672,17.0839,22800.0
2005-12-12 13:30:00,20.47,20.48,20.46,20.48,8800.0,17.0839,17.0922,17.0755,17.0922,8800.0
2005-12-12 13:40:00,20.48,20.5,20.46,20.49,6800.0,17.0922,17.1089,17.0755,17.1006,6800.0
2005-12-12 13:50:00,20.49,20.5,20.48,20.48,3000.0,17.1006,17.1089,17.0922,17.0922,3000.0
2005-12-12 14:00:00,20.49,20.5,20.49,20.49,5800.0,17.1006,17.1089,17.1006,17.1006,5800.0
2005-12-12 14:10:00,20.49,20.49,20.46,20.48,12600.0,17.1006,17.1006,17.0755,17.0922,12600.0
2005-12-12 14:20:00,20.48,20.5,20.47,20.48,4000.0,17.0922,17.1089,17.0839,17.0922,4000.0
2005-12-12 14:30:00,20.48,20.48,20.46,20.47,7800.0,17.0922,17.0922,17.0755,17.0839,7800.0
2005-12-12 14:40:00,20.48,20.5,20.47,20.5,6600.0,17.0922,17.1089,17.0839,17.1089,6600.0
2005-12-12 14:50:00,20.5,20.52,20.5,20.51,6200.0,17.1089,17.1256,17.1089,17.1173,6200.0
2005-12-12 15:00:00,20.5,20.52,20.48,20.49,6400.0,17.1089,17.1256,17.0922,17.1006,6400.0
2005-12-12 15:10:00,20.48,20.49,20.45,20.49,10600.0,17.0922,17.1006,17.0672,17.1006,10600.0
2005-12-12 15:20:00,20.48,20.49,20.43,20.44,18800.0,17.0922,17.1006,17.0505,17.0588,18800.0
2005-12-12 15:30:00,20.44,20.45,20.41,20.41,12600.0,17.0588,17.0672,17.0338,17.0338,12600.0
2005-12-12 15:40:00,20.38,20.43,20.38,20.42,23400.0,17.0088,17.0505,17.0088,17.0421,23400.0
2005-12-12 15:50:00,20.41,20.45,20.41,20.45,43800.0,17.0338,17.0672,17.0338,17.0672,43800.0
2005-12-13 09:30:00,20.5,20.58,20.5,20.51,13200.0,17.1089,17.1757,17.1089,17.1173,13200.0
2005-12-13 09:40:00,20.52,20.52,20.45,20.45,11400.0,17.1256,17.1256,17.0672,17.0672,11400.0
2005-12-13 09:50:00,20.46,20.46,20.43,20.44,18200.0,17.0755,17.0755,17.0505,17.0588,18200.0
2005-12-13 10:00:00,20.43,20.43,20.41,20.43,16400.0,17.0505,17.0505,17.0338,17.0505,16400.0
2005-12-13 10:10:00,20.43,20.49,20.42,20.49,26400.0,17.0505,17.1006,17.0421,17.1006,26400.0
2005-12-13 10:20:00,20.47,20.49,20.44,20.45,8200.0,17.0839,17.1006,17.0588,17.0672,8200.0
2005-12-13 10:30:00,20.45,20.46,20.43,20.44,6200.0,17.0672,17.0755,17.0505,17.0588,6200.0
2005-12-13 10:40:00,20.44,20.5,20.43,20.48,8200.0,17.0588,17.1089,17.0505,17.0922,8200.0
2005-12-13 10:50:00,20.48,20.5,20.48,20.48,8200.0,17.0922,17.1089,17.0922,17.0922,8200.0
2005-12-13 11:00:00,20.47,20.58,20.47,20.58,18000.0,17.0839,17.1757,17.0839,17.1757,18000.0
2005-12-13 11:10:00,20.56,20.56,20.53,20.53,7400.0,17.159,17.159,17.1339,17.1339,7400.0
2005-12-13 11:20:00,20.53,20.56,20.53,20.56,8400.0,17.1339,17.159,17.1339,17.159,8400.0
2005-12-13 11:30:00,20.56,20.56,20.54,20.54,7000.0,17.159,17.159,17.1423,17.1423,7000.0
2005-12-13 11:40:00,20.53,20.54,20.53,20.53,9600.0,17.1339,17.1423,17.1339,17.1339,9600.0
2005-12-13 11:50:00,20.53,20.56,20.5,20.52,12000.0,17.1339,17.159,17.1089,17.1256,12000.0
2005-12-13 12:00:00,20.51,20.52,20.5,20.5,3000.0,17.1173,17.1256,17.1089,17.1089,3000.0
2005-12-13 12:10:00,20.5,20.5,20.48,20.49,10600.0,17.1089,17.1089,17.0922,17.1006,10600.0
2005-12-13 12:20:00,20.49,20.49,20.48,20.48,4400.0,17.1006,17.1006,17.0922,17.0922,4400.0
2005-12-13 12:30:00,20.48,20.48,20.48,20.48,7800.0,17.0922,17.0922,17.0922,17.0922,7800.0
2005-12-13 12:40:00,20.48,20.48,20.47,20.48,6200.0,17.0922,17.0922,17.0839,17.0922,6200.0
2005-12-13 12:50:00,20.48,20.49,20.48,20.48,6000.0,17.0922,17.1006,17.0922,17.0922,6000.0
2005-12-13 13:00:00,20.48,20.48,20.46,20.47,11600.0,17.0922,17.0922,17.0755,17.0839,11600.0
2005-12-13 13:10:00,20.47,20.47,20.42,20.42,5400.0,17.0839,17.0839,17.0421,17.0421,5400.0
2005-12-13 13:20:00,20.42,20.42,20.41,20.41,2400.0,17.0421,17.0421,17.0338,17.0338,2400.0
2005-12-13 13:30:00,20.41,20.48,20.41,20.48,25000.0,17.0338,17.0922,17.0338,17.0922,25000.0
2005-12-13 13:40:00,20.48,20.48,20.47,20.47,8600.0,17.0922,17.0922,17.0839,17.0839,8600.0
2005-12-13 13:50:00,20.47,20.47,20.47,20.47,1600.0,17.0839,17.0839,17.0839,17.0839,1600.0
2005-12-13 14:00:00,20.47,20.47,20.46,20.46,4400.0,17.0839,17.0839,17.0755,17.0755,4400.0
2005-12-13 14:10:00,20.46,20.49,20.45,20.48,9200.0,17.0755,17.1006,17.0672,17.0922,9200.0
2005-12-13 14:20:00,20.51,20.54,20.39,20.41,25200.0,17.1173,17.1423,17.0171,17.0338,25200.0
2005-12-13 14:30:00,20.42,20.51,20.41,20.49,21800.0,17.0421,17.1173,17.0338,17.1006,21800.0
2005-12-13 14:40:00,20.52,20.56,20.52,20.56,9800.0,17.1256,17.159,17.1256,17.159,9800.0
2005-12-13 14:50:00,20.56,20.58,20.55,20.57,13200.0,17.159,17.1757,17.1506,17.1673,13200.0
2005-12-13 15:00:00,20.55,20.56,20.5,20.5,7000.0,17.1506,17.159,17.1089,17.1089,7000.0
2005-12-13 15:10:00,20.5,20.58,20.5,20.58,23400.0,17.1089,17.1757,17.1089,17.1757,23400.0
2005-12-13 15:20:00,20.58,20.61,20.57,20.61,39400.0,17.1757,17.2007,17.1673,17.2007,39400.0
2005-12-13 15:30:00,20.61,20.63,20.6,20.62,39400.0,17.2007,17.2174,17.1924,17.2091,39400.0
2005-12-13 15:40:00,20.61,20.64,20.59,20.6,27000.0,17.2007,17.2257,17.184,17.1924,27000.0
2005-12-13 15:50:00,20.6,20.65,20.6,20.64,56400.0,17.1924,17.2341,17.1924,17.2257,56400.0
2005-12-14 09:30:00,20.61,20.61,20.55,20.55,7800.0,17.2007,17.2007,17.1506,17.1506,7800.0
2005-12-14 09:40:00,20.55,20.63,20.55,20.59,12200.0,17.1506,17.2174,17.1506,17.184,12200.0
2005-12-14 09:50:00,20.6,20.73,20.59,20.73,22600.0,17.1924,17.3009,17.184,17.3009,22600.0
2005-12-14 10:00:00,20.7,20.71,20.61,20.61,12400.0,17.2758,17.2842,17.2007,17.2007,12400.0
2005-12-14 10:10:00,20.62,20.75,20.61,20.67,16800.0,17.2091,17.3176,17.2007,17.2508,16800.0
2005-12-14 10:20:00,20.65,20.67,20.57,20.58,6800.0,17.2341,17.2508,17.1673,17.1757,6800.0
2005-12-14 10:30:00,20.58,20.65,20.58,20.64,13200.0,17.1757,17.2341,17.1757,17.2257,13200.0
2005-12-14 10:40:00,20.63,20.65,20.61,20.65,11800.0,17.2174,17.2341,17.2007,17.2341,11800.0
2005-12-14 10:50:00,20.65,20.65,20.63,20.64,28000.0,17.2341,17.2341,17.2174,17.2257,28000.0
2005-12-14 11:00:00,20.65,20.72,20.64,20.68,12400.0,17.2341,17.2925,17.2257,17.2591,12400.0
2005-12-14 11:10:00,20.7,20.7,20.68,20.68,6600.0,17.2758,17.2758,17.2591,17.2591,6600.0
2005-12-14 11:20:00,20.68,20.72,20.66,20.68,23000.0,17.2591,17.2925,17.2424,17.2591,23000.0
2005-12-14 11:30:00,20.67,20.67,20.64,20.65,19000.0,17.2508,17.2508,17.2257,17.2341,19000.0
2005-12-14 11:40:00,20.65,20.67,20.61,20.65,31200.0,17.2341,17.2508,17.2007,17.2341,31200.0
2005-12-14 11:50:00,20.65,20.65,20.62,20.65,4400.0,17.2341,17.2341,17.2091,17.2341,4400.0
2005-12-14 12:00:00,20.65,20.65,20.59,20.59,3200.0,17.2341,17.2341,17.184,17.184,3200.0
2005-12-14 12:10:00,20.63,20.63,20.59,20.63,11200.0,17.2174,17.2174,17.184,17.2174,11200.0
2005-12-14 12:20:00,20.63,20.68,20.63,20.65,5600.0,17.2174,17.2591,17.2174,17.2341,5600.0
2005-12-14 12:30:00,20.65,20.66,20.65,20.65,7000.0,17.2341,17.2424,17.2341,17.2341,7000.0
2005-12-14 12:40:00,20.68,20.68,20.63,20.65,16800.0,17.2591,17.2591,17.2174,17.2341,16800.0
2005-12-14 12:50:00,20.65,20.68,20.65,20.68,9000.0,17.2341,17.2591,17.2341,17.2591,9000.0
2005-12-14 13:00:00,20.66,20.68,20.65,20.66,7400.0,17.2424,17.2591,17.2341,17.2424,7400.0
2005-12-14 13:10:00,20.67,20.68,20.61,20.61,6200.0,17.2508,17.2591,17.2007,17.2007,6200.0
2005-12-14 13:20:00,20.63,20.63,20.63,20.63,1600.0,17.2174,17.2174,17.2174,17.2174,1600.0
2005-12-14 13:30:00,20.64,20.64,20.56,20.57,5200.0,17.2257,17.2257,17.159,17.1673,5200.0
2005-12-14 13:40:00,20.58,20.61,20.57,20.61,2800.0,17.1757,17.2007,17.1673,17.2007,2800.0
2005-12-14 13:50:00,20.61,20.61,20.59,20.59,11400.0,17.2007,17.2007,17.184,17.184,11400.0
2005-12-14 14:00:00,20.59,20.64,20.59,20.62,5800.0,17.184,17.2257,17.184,17.2091,5800.0
2005-12-14 14:10:00,20.62,20.64,20.61,20.63,5600.0,17.2091,17.2257,17.2007,17.2174,5600.0
2005-12-14 14:20:00,20.63,20.65,20.63,20.65,5400.0,17.2174,17.2341,17.2174,17.2341,5400.0
2005-12-14 14:30:00,20.65,20.65,20.59,20.59,18200.0,17.2341,17.2341,17.184,17.184,18200.0
2005-12-14 14:40:00,20.59,20.63,20.56,20.63,30800.0,17.184,17.2174,17.159,17.2174,30800.0
2005-12-14 14:50:00,20.61,20.65,20.58,20.63,34200.0,17.2007,17.2341,17.1757,17.2174,34200.0
2005-12-14 15:00:00,20.63,20.66,20.59,20.65,17800.0,17.2174,17.2424,17.184,17.2341,17800.0
2005-12-14 15:10:00,20.66,20.67,20.64,20.65,4800.0,17.2424,17.2508,17.2257,17.2341,4800.0
2005-12-14 15:20:00,20.65,20.65,20.6,20.63,13800.0,17.2341,17.2341,17.1924,17.2174,13800.0
2005-12-14 15:30:00,20.62,20.63,20.57,20.63,34800.0,17.2091,17.2174,17.1673,17.2174,34800.0
2005-12-14 15:40:00,20.6,20.63,20.58,20.63,17400.0,17.1924,17.2174,17.1757,17.2174,17400.0
2005-12-14 15:50:00,20.63,20.64,20.61,20.64,26000.0,17.2174,17.2257,17.2007,17.2257,26000.0
2005-12-15 09:30:00,20.7,20.75,20.69,20.73,11800.0,17.2758,17.3176,17.2675,17.3009,11800.0
2005-12-15 09:40:00,20.7,20.76,20.68,20.76,8400.0,17.2758,17.3259,17.2591,17.3259,8400.0
2005-12-15 09:50:00,20.75,20.85,20.75,20.75,15000.0,17.3176,17.401,17.3176,17.3176,15000.0
2005-12-15 10:00:00,20.76,20.77,20.74,20.75,17800.0,17.3259,17.3342,17.3092,17.3176,17800.0
2005-12-15 10:10:00,20.75,20.77,20.74,20.75,10600.0,17.3176,17.3342,17.3092,17.3176,10600.0
2005-12-15 10:20:00,20.74,20.81,20.72,20.8,14800.0,17.3092,17.3676,17.2925,17.3593,14800.0
2005-12-15 10:30:00,20.8,20.8,20.75,20.77,14000.0,17.3593,17.3593,17.3176,17.3342,14000.0
2005-12-15 10:40:00,20.76,20.78,20.7,20.7,23000.0,17.3259,17.3426,17.2758,17.2758,23000.0
2005-12-15 10:50:00,20.68,20.68,20.68,20.68,2400.0,17.2591,17.2591,17.2591,17.2591,2400.0
2005-12-15 11:00:00,20.68,20.68,20.61,20.63,21200.0,17.2591,17.2591,17.2007,17.2174,21200.0
2005-12-15 11:10:00,20.63,20.65,20.61,20.65,10400.0,17.2174,17.2341,17.2007,17.2341,10400.0
2005-12-15 11:20:00,20.63,20.71,20.63,20.71,12400.0,17.2174,17.2842,17.2174,17.2842,12400.0
2005-12-15 11:30:00,20.71,20.75,20.71,20.75,6400.0,17.2842,17.3176,17.2842,17.3176,6400.0
2005-12-15 11:40:00,20.75,20.75,20.68,20.73,9200.0,17.3176,17.3176,17.2591,17.3009,9200.0
2005-12-15 11:50:00,20.73,20.8,20.73,20.8,7000.0,17.3009,17.3593,17.3009,17.3593,7000.0
2005-12-15 12:00:00,20.79,20.81,20.78,20.81,9000.0,17.3509,17.3676,17.3426,17.3676,9000.0
2005-12-15 12:10:00,20.81,20.81,20.8,20.8,8600.0,17.3676,17.3676,17.3593,17.3593,8600.0
2005-12-15 12:20:00,20.8,20.83,20.8,20.81,9400.0,17.3593,17.3843,17.3593,17.3676,9400.0
2005-12-15 12:30:00,20.8,20.81,20.79,20.79,3600.0,17.3593,17.3676,17.3509,17.3509,3600.0
2005-12-15 12:40:00,20.79,20.82,20.79,20.81,10400.0,17.3509,17.376,17.3509,17.3676,10400.0
2005-12-15 12:50:00,20.81,20.81,20.8,20.8,2200.0,17.3676,17.3676,17.3593,17.3593,2200.0
2005-12-15 13:00:00,20.79,20.8,20.79,20.79,4200.0,17.3509,17.3593,17.3509,17.3509,4200.0
2005-12-15 13:10:00,20.79,20.79,20.75,20.75,2200.0,17.3509,17.3509,17.3176,17.3176,2200.0
2005-12-15 13:20:00,20.75,20.76,20.74,20.75,10600.0,17.3176,17.3259,17.3092,17.3176,10600.0
2005-12-15 13:30:00,20.75,20.75,20.74,20.74,4600.0,17.3176,17.3176,17.3092,17.3092,4600.0
2005-12-15 13:40:00,20.74,20.75,20.74,20.75,8400.0,17.3092,17.3176,17.3092,17.3176,8400.0
2005-12-15 13:50:00,20.74,20.75,20.73,20.73,2400.0,17.3092,17.3176,17.3009,17.3009,2400.0
2005-12-15 14:00:00,20.73,20.73,20.72,20.72,3800.0,17.3009,17.3009,17.2925,17.2925,3800.0
2005-12-15 14:10:00,20.72,20.72,20.71,20.71,1400.0,17.2925,17.2925,17.2842,17.2842,1400.0
2005-12-15 14:20:00,20.71,20.71,20.67,20.67,2000.0,17.2842,17.2842,17.2508,17.2508,2000.0
2005-12-15 14:30:00,20.67,20.67,20.64,20.64,1800.0,17.2508,17.2508,17.2257,17.2257,1800.0
2005-12-15 14:40:00,20.64,20.64,20.58,20.59,9400.0,17.2257,17.2257,17.1757,17.184,9400.0
2005-12-15 14:50:00,20.58,20.61,20.57,20.61,14400.0,17.1757,17.2007,17.1673,17.2007,14400.0
2005-12-15 15:00:00,20.61,20.62,20.59,20.61,10200.0,17.2007,17.2091,17.184,17.2007,10200.0
2005-12-15 15:10:00,20.61,20.61,20.52,20.54,10000.0,17.2007,17.2007,17.1256,17.1423,10000.0
2005-12-15 15:20:00,20.52,20.56,20.51,20.51,15200.0,17.1256,17.159,17.1173,17.1173,15200.0
2005-12-15 15:30:00,20.52,20.58,20.51,20.54,17200.0,17.1256,17.1757,17.1173,17.1423,17200.0
2005-12-15 15:40:00,20.53,20.53,20.47,20.47,53200.0,17.1339,17.1339,17.0839,17.0839,53200.0
2005-12-15 15:50:00,20.48,20.54,20.47,20.5,44600.0,17.0922,17.1423,17.0839,17.1089,44600.0
2005-12-16 09:30:00,20.68,20.7,20.58,20.6,43200.0,17.2591,17.2758,17.1757,17.1924,43200.0
2005-12-16 09:40:00,20.61,20.63,20.55,20.61,67000.0,17.2007,17.2174,17.1506,17.2007,67000.0
2005-12-16 09:50:00,20.62,20.63,20.57,20.6,10000.0,17.2091,17.2174,17.1673,17.1924,10000.0
2005-12-16 10:00:00,20.61,20.61,20.6,20.6,1800.0,17.2007,17.2007,17.1924,17.1924,1800.0
2005-12-16 10:10:00,20.6,20.6,20.55,20.58,4000.0,17.1924,17.1924,17.1506,17.1757,4000.0
2005-12-16 10:20:00,20.6,20.6,20.54,20.54,5400.0,17.1924,17.1924,17.1423,17.1423,5400.0
2005-12-16 10:30:00,20.55,20.56,20.54,20.55,8600.0,17.1506,17.159,17.1423,17.1506,8600.0
2005-12-16 10:40:00,20.56,20.59,20.55,20.55,9400.0,17.159,17.184,17.1506,17.1506,9400.0
2005-12-16 10:50:00,20.55,20.56,20.54,20.55,3800.0,17.1506,17.159,17.1423,17.1506,3800.0
2005-12-16 11:00:00,20.55,20.58,20.55,20.57,3200.0,17.1506,17.1757,17.1506,17.1673,3200.0
2005-12-16 11:10:00,20.57,20.63,20.57,20.63,3000.0,17.1673,17.2174,17.1673,17.2174,3000.0
2005-12-16 11:20:00,20.61,20.65,20.6,20.61,9800.0,17.2007,17.2341,17.1924,17.2007,9800.0
2005-12-16 11:30:00,20.61,20.67,20.61,20.65,8400.0,17.2007,17.2508,17.2007,17.2341,8400.0
2005-12-16 11:40:00,20.65,20.73,20.65,20.73,11800.0,17.2341,17.3009,17.2341,17.3009,11800.0
2005-12-16 11:50:00,20.71,20.78,20.71,20.77,4600.0,17.2842,17.3426,17.2842,17.3342,4600.0
2005-12-16 12:00:00,20.75,20.75,20.74,20.75,4400.0,17.3176,17.3176,17.3092,17.3176,4400.0
2005-12-16 12:10:00,20.77,20.77,20.73,20.73,2200.0,17.3342,17.3342,17.3009,17.3009,2200.0
2005-12-16 12:20:00,20.73,20.73,20.66,20.66,3600.0,17.3009,17.3009,17.2424,17.2424,3600.0
2005-12-16 12:30:00,20.66,20.7,20.66,20.68,4600.0,17.2424,17.2758,17.2424,17.2591,4600.0
2005-12-16 12:40:00,20.69,20.7,20.67,20.67,8600.0,17.2675,17.2758,17.2508,17.2508,8600.0
2005-12-16 12:50:00,20.67,20.67,20.66,20.67,4600.0,17.2508,17.2508,17.2424,17.2508,4600.0
2005-12-16 13:00:00,20.66,20.66,20.64,20.65,2600.0,17.2424,17.2424,17.2257,17.2341,2600.0
2005-12-16 13:10:00,20.65,20.66,20.65,20.66,4600.0,17.2341,17.2424,17.2341,17.2424,4600.0
2005-12-16 13:20:00,20.66,20.66,20.63,20.63,7400.0,17.2424,17.2424,17.2174,17.2174,7400.0
2005-12-16 13:30:00,20.63,20.65,20.61,20.61,12800.0,17.2174,17.2341,17.2007,17.2007,12800.0
2005-12-16 13:40:00,20.61,20.63,20.61,20.63,51600.0,17.2007,17.2174,17.2007,17.2174,51600.0
2005-12-16 13:50:00,20.64,20.66,20.64,20.64,5200.0,17.2257,17.2424,17.2257,17.2257,5200.0
2005-12-16 14:00:00,20.64,20.68,20.64,20.66,20400.0,17.2257,17.2591,17.2257,17.2424,20400.0
2005-12-16 14:10:00,20.66,20.66,20.62,20.63,11200.0,17.2424,17.2424,17.2091,17.2174,11200.0
2005-12-16 14:20:00,20.64,20.66,20.63,20.66,5400.0,17.2257,17.2424,17.2174,17.2424,5400.0
2005-12-16 14:30:00,20.66,20.66,20.59,20.61,26600.0,17.2424,17.2424,17.184,17.2007,26600.0
2005-12-16 14:40:00,20.61,20.65,20.6,20.6,12200.0,17.2007,17.2341,17.1924,17.1924,12200.0
2005-12-16 14:50:00,20.6,20.65,20.58,20.61,20400.0,17.1924,17.2341,17.1757,17.2007,20400.0
2005-12-16 15:00:00,20.61,20.63,20.53,20.53,20600.0,17.2007,17.2174,17.1339,17.1339,20600.0
2005-12-16 15:10:00,20.52,20.55,20.47,20.47,56000.0,17.1256,17.1506,17.0839,17.0839,56000.0
2005-12-16 15:20:00,20.45,20.47,20.4,20.44,22600.0,17.0672,17.0839,17.0254,17.0588,22600.0
2005-12-16 15:30:00,20.43,20.45,20.39,20.39,40600.0,17.0505,17.0672,17.0171,17.0171,40600.0
2005-12-16 15:40:00,20.39,20.42,20.33,20.33,40600.0,17.0171,17.0421,16.967,16.967,40600.0
2005-12-16 15:50:00,20.33,20.39,20.31,20.32,84400.0,16.967,17.0171,16.9503,16.9587,84400.0
2005-12-19 09:30:00,20.23,20.24,20.15,20.17,27400.0,16.8836,16.8919,16.8168,16.8335,27400.0
2005-12-19 09:40:00,20.18,20.22,20.18,20.18,9600.0,16.8418,16.8752,16.8418,16.8418,9600.0
2005-12-19 09:50:00,20.18,20.18,20.11,20.11,7800.0,16.8418,16.8418,16.7834,16.7834,7800.0
2005-12-19 10:00:00,20.08,20.08,19.93,19.98,25200.0,16.7584,16.7584,16.6332,16.6749,25200.0
2005-12-19 10:10:00,19.98,19.98,19.96,19.97,24800.0,16.6749,16.6749,16.6582,16.6666,24800.0
2005-12-19 10:20:00,19.99,19.99,19.79,19.79,83600.0,16.6833,16.6833,16.5164,16.5164,83600.0
2005-12-19 10:30:00,19.79,19.82,19.75,19.78,33800.0,16.5164,16.5414,16.483,16.508,33800.0
2005-12-19 10:40:00,19.78,19.81,19.75,19.75,12800.0,16.508,16.533,16.483,16.483,12800.0
2005-12-19 10:50:00,19.75,19.76,19.55,19.61,79800.0,16.483,16.4913,16.3161,16.3661,79800.0
2005-12-19 11:00:00,19.61,19.68,19.55,19.64,31600.0,16.3661,16.4245,16.3161,16.3912,31600.0
2005-12-19 11:10:00,19.65,19.66,19.61,19.65,13800.0,16.3995,16.4079,16.3661,16.3995,13800.0
2005-12-19 11:20:00,19.65,19.68,19.63,19.64,15800.0,16.3995,16.4245,16.3828,16.3912,15800.0
2005-12-19 11:30:00,19.61,19.64,19.6,19.63,22400.0,16.3661,16.3912,16.3578,16.3828,22400.0
2005-12-19 11:40:00,19.63,19.63,19.42,19.49,35200.0,16.3828,16.3828,16.2076,16.266,35200.0
2005-12-19 11:50:00,19.49,19.5,19.43,19.48,102200.0,16.266,16.2743,16.2159,16.2576,102200.0
2005-12-19 12:00:00,19.49,19.49,19.19,19.34,131200.0,16.266,16.266,16.0156,16.1408,131200.0
2005-12-19 12:10:00,19.34,19.41,19.27,19.36,43400.0,16.1408,16.1992,16.0824,16.1575,43400.0
2005-12-19 12:20:00,19.37,19.44,19.34,19.4,35800.0,16.1658,16.2242,16.1408,16.1909,35800.0
2005-12-19 12:30:00,19.36,19.43,19.36,19.43,31200.0,16.1575,16.2159,16.1575,16.2159,31200.0
2005-12-19 12:40:00,19.42,19.56,19.42,19.55,30000.0,16.2076,16.3244,16.2076,16.3161,30000.0
2005-12-19 12:50:00,19.55,19.6,19.53,19.54,21200.0,16.3161,16.3578,16.2994,16.3077,21200.0
2005-12-19 13:00:00,19.55,19.55,19.46,19.48,21800.0,16.3161,16.3161,16.2409,16.2576,21800.0
2005-12-19 13:10:00,19.48,19.5,19.39,19.43,23600.0,16.2576,16.2743,16.1825,16.2159,23600.0
2005-12-19 13:20:00,19.42,19.42,19.35,19.41,27400.0,16.2076,16.2076,16.1491,16.1992,27400.0
2005-12-19 13:30:00,19.42,19.42,19.41,19.41,12200.0,16.2076,16.2076,16.1992,16.1992,12200.0
2005-12-19 13:40:00,19.41,19.41,19.39,19.4,19400.0,16.1992,16.1992,16.1825,16.1909,19400.0
2005-12-19 13:50:00,19.39,19.39,19.2,19.22,58200.0,16.1825,16.1825,16.024,16.0406,58200.0
2005-12-19 14:00:00,19.23,19.25,19.22,19.23,33000.0,16.049,16.0657,16.0406,16.049,33000.0
2005-12-19 14:10:00,19.23,19.24,19.04,19.09,123600.0,16.049,16.0573,15.8904,15.9321,123600.0
2005-12-19 14:20:00,19.07,19.12,19.05,19.05,90000.0,15.9155,15.9572,15.8988,15.8988,90000.0
2005-12-19 14:30:00,19.06,19.25,19.02,19.24,66200.0,15.9071,16.0657,15.8737,16.0573,66200.0
2005-12-19 14:40:00,19.24,19.33,19.22,19.33,35200.0,16.0573,16.1324,16.0406,16.1324,35200.0
2005-12-19 14:50:00,19.32,19.43,19.32,19.4,41000.0,16.1241,16.2159,16.1241,16.1909,41000.0
2005-12-19 15:00:00,19.39,19.46,19.39,19.43,19400.0,16.1825,16.2409,16.1825,16.2159,19400.0
2005-12-19 15:10:00,19.43,19.46,19.42,19.45,28400.0,16.2159,16.2409,16.2076,16.2326,28400.0
2005-12-19 15:20:00,19.44,19.54,19.44,19.54,53200.0,16.2242,16.3077,16.2242,16.3077,53200.0
2005-12-19 15:30:00,19.54,19.58,19.49,19.58,48800.0,16.3077,16.3411,16.266,16.3411,48800.0
2005-12-19 15:40:00,19.58,19.64,19.57,19.6,45600.0,16.3411,16.3912,16.3327,16.3578,45600.0
2005-12-19 15:50:00,19.59,19.6,19.54,19.56,138200.0,16.3494,16.3578,16.3077,16.3244,138200.0
2005-12-20 09:30:00,19.73,19.73,19.68,19.68,22200.0,16.4663,16.4663,16.4245,16.4245,22200.0
2005-12-20 09:40:00,19.67,19.67,19.53,19.53,37600.0,16.4162,16.4162,16.2994,16.2994,37600.0
2005-12-20 09:50:00,19.56,19.57,19.52,19.52,18600.0,16.3244,16.3327,16.291,16.291,18600.0
2005-12-20 10:00:00,19.5,19.5,19.29,19.31,30800.0,16.2743,16.2743,16.0991,16.1158,30800.0
2005-12-20 10:10:00,19.31,19.33,19.25,19.28,39000.0,16.1158,16.1324,16.0657,16.0907,39000.0
2005-12-20 10:20:00,19.28,19.32,19.08,19.09,73200.0,16.0907,16.1241,15.9238,15.9321,73200.0
2005-12-20 10:30:00,19.07,19.24,19.07,19.16,89200.0,15.9155,16.0573,15.9155,15.9906,89200.0
2005-12-20 10:40:00,19.17,19.17,18.98,19.0,102000.0,15.9989,15.9989,15.8403,15.857,102000.0
2005-12-20 10:50:00,19.03,19.03,18.81,18.91,117600.0,15.8821,15.8821,15.6985,15.7819,117600.0
2005-12-20 11:00:00,18.91,19.02,18.88,19.01,63400.0,15.7819,15.8737,15.7569,15.8654,63400.0
2005-12-20 11:10:00,19.02,19.04,18.97,19.04,48200.0,15.8737,15.8904,15.832,15.8904,48200.0
2005-12-20 11:20:00,19.04,19.15,18.98,19.02,76200.0,15.8904,15.9822,15.8403,15.8737,76200.0
2005-12-20 11:30:00,19.05,19.14,19.03,19.03,54200.0,15.8988,15.9739,15.8821,15.8821,54200.0
2005-12-20 11:40:00,19.03,19.04,18.87,18.88,76000.0,15.8821,15.8904,15.7485,15.7569,76000.0
2005-12-20 11:50:00,18.88,18.95,18.88,18.91,40600.0,15.7569,15.8153,15.7569,15.7819,40600.0
2005-12-20 12:00:00,18.91,18.96,18.91,18.96,32000.0,15.7819,15.8237,15.7819,15.8237,32000.0
2005-12-20 12:10:00,18.98,19.01,18.98,19.0,20600.0,15.8403,15.8654,15.8403,15.857,20600.0
2005-12-20 12:20:00,19.0,19.0,18.97,18.97,52400.0,15.857,15.857,15.832,15.832,52400.0
2005-12-20 12:30:00,18.96,19.02,18.96,19.02,19400.0,15.8237,15.8737,15.8237,15.8737,19400.0
2005-12-20 12:40:00,19.02,19.05,19.0,19.03,23400.0,15.8737,15.8988,15.857,15.8821,23400.0
2005-12-20 12:50:00,19.03,19.03,19.0,19.02,17000.0,15.8821,15.8821,15.857,15.8737,17000.0
2005-12-20 13:00:00,19.02,19.1,19.0,19.07,47400.0,15.8737,15.9405,15.857,15.9155,47400.0
2005-12-20 13:10:00,19.08,19.08,19.05,19.05,18400.0,15.9238,15.9238,15.8988,15.8988,18400.0
2005-12-20 13:20:00,19.05,19.07,19.05,19.05,24200.0,15.8988,15.9155,15.8988,15.8988,24200.0
2005-12-20 13:30:00,19.05,19.07,19.05,19.06,23000.0,15.8988,15.9155,15.8988,15.9071,23000.0
2005-12-20 13:40:00,19.06,19.07,19.03,19.03,29200.0,15.9071,15.9155,15.8821,15.8821,29200.0
2005-12-20 13:50:00,19.03,19.05,19.02,19.03,15200.0,15.8821,15.8988,15.8737,15.8821,15200.0
2005-12-20 14:00:00,19.03,19.03,18.92,18.94,72600.0,15.8821,15.8821,15.7903,15.807,72600.0
2005-12-20 14:10:00,18.94,19.0,18.89,18.97,50600.0,15.807,15.857,15.7652,15.832,50600.0
2005-12-20 14:20:00,18.97,19.03,18.97,19.03,27200.0,15.832,15.8821,15.832,15.8821,27200.0
2005-12-20 14:30:00,19.03,19.03,19.0,19.0,52600.0,15.8821,15.8821,15.857,15.857,52600.0
2005-12-20 14:40:00,19.0,19.03,19.0,19.03,38200.0,15.857,15.8821,15.857,15.8821,38200.0
2005-12-20 14:50:00,19.03,19.03,19.0,19.0,34400.0,15.8821,15.8821,15.857,15.857,34400.0
2005-12-20 15:00:00,19.0,19.0,18.98,18.98,72800.0,15.857,15.857,15.8403,15.8403,72800.0
2005-12-20 15:10:00,18.98,18.98,18.97,18.97,49800.0,15.8403,15.8403,15.832,15.832,49800.0
2005-12-20 15:20:00,18.97,19.02,18.97,19.0,55000.0,15.832,15.8737,15.832,15.857,55000.0
2005-12-20 15:30:00,18.98,19.03,18.95,19.03,48400.0,15.8403,15.8821,15.8153,15.8821,48400.0
2005-12-20 15:40:00,19.03,19.05,18.99,19.0,113400.0,15.8821,15.8988,15.8487,15.857,113400.0
2005-12-20 15:50:00,19.0,19.05,19.0,19.03,161400.0,15.857,15.8988,15.857,15.8821,161400.0
2005-12-21 09:30:00,19.11,19.11,18.93,18.93,27600.0,15.9488,15.9488,15.7986,15.7986,27600.0
2005-12-21 09:40:00,18.93,19.02,18.93,18.99,35400.0,15.7986,15.8737,15.7986,15.8487,35400.0
2005-12-21 09:50:00,18.99,19.03,18.98,19.03,31200.0,15.8487,15.8821,15.8403,15.8821,31200.0
2005-12-21 10:00:00,19.02,19.09,19.02,19.07,37000.0,15.8737,15.9321,15.8737,15.9155,37000.0
2005-12-21 10:10:00,19.07,19.09,19.03,19.06,16400.0,15.9155,15.9321,15.8821,15.9071,16400.0
2005-12-21 10:20:00,19.06,19.19,19.04,19.19,20600.0,15.9071,16.0156,15.8904,16.0156,20600.0
2005-12-21 10:30:00,19.19,19.28,19.18,19.23,17600.0,16.0156,16.0907,16.0073,16.049,17600.0
2005-12-21 10:40:00,19.21,19.22,19.18,19.22,21800.0,16.0323,16.0406,16.0073,16.0406,21800.0
2005-12-21 10:50:00,19.2,19.22,19.18,19.19,9600.0,16.024,16.0406,16.0073,16.0156,9600.0
2005-12-21 11:00:00,19.18,19.21,19.15,19.21,33600.0,16.0073,16.0323,15.9822,16.0323,33600.0
2005-12-21 11:10:00,19.2,19.22,19.2,19.21,31600.0,16.024,16.0406,16.024,16.0323,31600.0
2005-12-21 11:20:00,19.21,19.22,19.2,19.22,10800.0,16.0323,16.0406,16.024,16.0406,10800.0
2005-12-21 11:30:00,19.22,19.22,19.18,19.19,20400.0,16.0406,16.0406,16.0073,16.0156,20400.0
2005-12-21 11:40:00,19.19,19.23,19.19,19.23,24000.0,16.0156,16.049,16.0156,16.049,24000.0
2005-12-21 11:50:00,19.23,19.29,19.23,19.25,41200.0,16.049,16.0991,16.049,16.0657,41200.0
2005-12-21 12:00:00,19.23,19.29,19.22,19.28,37200.0,16.049,16.0991,16.0406,16.0907,37200.0
2005-12-21 12:10:00,19.28,19.29,19.23,19.29,46000.0,16.0907,16.0991,16.049,16.0991,46000.0
2005-12-21 12:20:00,19.29,19.29,19.21,19.26,23800.0,16.0991,16.0991,16.0323,16.074,23800.0
2005-12-21 12:30:00,19.26,19.34,19.26,19.33,15400.0,16.074,16.1408,16.074,16.1324,15400.0
2005-12-21 12:40:00,19.33,19.34,19.32,19.34,10000.0,16.1324,16.1408,16.1241,16.1408,10000.0
2005-12-21 12:50:00,19.35,19.36,19.35,19.36,16200.0,16.1491,16.1575,16.1491,16.1575,16200.0
2005-12-21 13:00:00,19.36,19.37,19.36,19.36,12000.0,16.1575,16.1658,16.1575,16.1575,12000.0
2005-12-21 13:10:00,19.36,19.36,19.35,19.36,9600.0,16.1575,16.1575,16.1491,16.1575,9600.0
2005-12-21 13:20:00,19.36,19.38,19.36,19.38,26400.0,16.1575,16.1742,16.1575,16.1742,26400.0
2005-12-21 13:30:00,19.38,19.41,19.38,19.4,12200.0,16.1742,16.1992,16.1742,16.1909,12200.0
2005-12-21 13:40:00,19.39,19.42,19.37,19.41,20600.0,16.1825,16.2076,16.1658,16.1992,20600.0
2005-12-21 13:50:00,19.41,19.43,19.38,19.43,13400.0,16.1992,16.2159,16.1742,16.2159,13400.0
2005-12-21 14:00:00,19.43,19.49,19.42,19.46,26400.0,16.2159,16.266,16.2076,16.2409,26400.0
2005-12-21 14:10:00,19.46,19.48,19.41,19.45,21000.0,16.2409,16.2576,16.1992,16.2326,21000.0
2005-12-21 14:20:00,19.44,19.48,19.44,19.47,23400.0,16.2242,16.2576,16.2242,16.2493,23400.0
2005-12-21 14:30:00,19.47,19.48,19.43,19.43,36400.0,16.2493,16.2576,16.2159,16.2159,36400.0
2005-12-21 14:40:00,19.43,19.44,19.27,19.27,29600.0,16.2159,16.2242,16.0824,16.0824,29600.0
2005-12-21 14:50:00,19.27,19.31,19.23,19.29,50400.0,16.0824,16.1158,16.049,16.0991,50400.0
2005-12-21 15:00:00,19.29,19.33,19.29,19.31,26800.0,16.0991,16.1324,16.0991,16.1158,26800.0
2005-12-21 15:10:00,19.34,19.36,19.3,19.32,37800.0,16.1408,16.1575,16.1074,16.1241,37800.0
2005-12-21 15:20:00,19.33,19.38,19.33,19.33,39600.0,16.1324,16.1742,16.1324,16.1324,39600.0
2005-12-21 15:30:00,19.33,19.34,19.22,19.27,60000.0,16.1324,16.1408,16.0406,16.0824,60000.0
2005-12-21 15:40:00,19.27,19.34,19.25,19.34,62400.0,16.0824,16.1408,16.0657,16.1408,62400.0
2005-12-21 15:50:00,19.34,19.35,19.31,19.34,55600.0,16.1408,16.1491,16.1158,16.1408,55600.0
2005-12-22 09:30:00,19.53,19.65,19.53,19.61,51000.0,16.2994,16.3995,16.2994,16.3661,51000.0
2005-12-22 09:40:00,19.65,19.65,19.52,19.65,55800.0,16.3995,16.3995,16.291,16.3995,55800.0
2005-12-22 09:50:00,19.68,19.73,19.64,19.7,18400.0,16.4245,16.4663,16.3912,16.4412,18400.0
2005-12-22 10:00:00,19.68,19.69,19.6,19.64,21800.0,16.4245,16.4329,16.3578,16.3912,21800.0
2005-12-22 10:10:00,19.64,19.7,19.63,19.7,15200.0,16.3912,16.4412,16.3828,16.4412,15200.0
2005-12-22 10:20:00,19.7,19.7,19.66,19.66,13000.0,16.4412,16.4412,16.4079,16.4079,13000.0
2005-12-22 10:30:00,19.66,19.72,19.66,19.72,64800.0,16.4079,16.4579,16.4079,16.4579,64800.0
2005-12-22 10:40:00,19.7,19.72,19.69,19.7,12200.0,16.4412,16.4579,16.4329,16.4412,12200.0
2005-12-22 10:50:00,19.69,19.74,19.67,19.71,13600.0,16.4329,16.4746,16.4162,16.4496,13600.0
2005-12-22 11:00:00,19.71,19.74,19.68,19.72,16600.0,16.4496,16.4746,16.4245,16.4579,16600.0
2005-12-22 11:10:00,19.72,19.74,19.68,19.71,12000.0,16.4579,16.4746,16.4245,16.4496,12000.0
2005-12-22 11:20:00,19.72,19.74,19.72,19.72,6000.0,16.4579,16.4746,16.4579,16.4579,6000.0
2005-12-22 11:30:00,19.73,19.73,19.71,19.72,16000.0,16.4663,16.4663,16.4496,16.4579,16000.0
2005-12-22 11:40:00,19.71,19.72,19.7,19.71,6600.0,16.4496,16.4579,16.4412,16.4496,6600.0
2005-12-22 11:50:00,19.71,19.71,19.67,19.67,3800.0,16.4496,16.4496,16.4162,16.4162,3800.0
2005-12-22 12:00:00,19.67,19.69,19.63,19.66,23800.0,16.4162,16.4329,16.3828,16.4079,23800.0
2005-12-22 12:10:00,19.65,19.7,19.6,19.62,48800.0,16.3995,16.4412,16.3578,16.3745,48800.0
2005-12-22 12:20:00,19.62,19.63,19.6,19.61,23200.0,16.3745,16.3828,16.3578,16.3661,23200.0
2005-12-22 12:30:00,19.62,19.62,19.6,19.6,6600.0,16.3745,16.3745,16.3578,16.3578,6600.0
2005-12-22 12:40:00,19.6,19.61,19.6,19.61,12400.0,16.3578,16.3661,16.3578,16.3661,12400.0
2005-12-22 12:50:00,19.61,19.61,19.61,19.61,11200.0,16.3661,16.3661,16.3661,16.3661,11200.0
2005-12-22 13:00:00,19.61,19.63,19.61,19.63,13000.0,16.3661,16.3828,16.3661,16.3828,13000.0
2005-12-22 13:10:00,19.63,19.63,19.61,19.63,13200.0,16.3828,16.3828,16.3661,16.3828,13200.0
2005-12-22 13:20:00,19.63,19.63,19.63,19.63,4600.0,16.3828,16.3828,16.3828,16.3828,4600.0
2005-12-22 13:30:00,19.63,19.64,19.63,19.64,9200.0,16.3828,16.3912,16.3828,16.3912,9200.0
2005-12-22 13:40:00,19.64,19.65,19.63,19.65,32600.0,16.3912,16.3995,16.3828,16.3995,32600.0
2005-12-22 13:50:00,19.66,19.66,19.66,19.66,2800.0,16.4079,16.4079,16.4079,16.4079,2800.0
2005-12-22 14:00:00,19.66,19.67,19.64,19.64,10400.0,16.4079,16.4162,16.3912,16.3912,10400.0
2005-12-22 14:10:00,19.64,19.64,19.64,19.64,9200.0,16.3912,16.3912,16.3912,16.3912,9200.0
2005-12-22 14:20:00,19.64,19.69,19.63,19.69,29600.0,16.3912,16.4329,16.3828,16.4329,29600.0
2005-12-22 14:30:00,19.68,19.68,19.66,19.66,7800.0,16.4245,16.4245,16.4079,16.4079,7800.0
2005-12-22 14:40:00,19.66,19.67,19.66,19.66,13400.0,16.4079,16.4162,16.4079,16.4079,13400.0
2005-12-22 14:50:00,19.66,19.67,19.66,19.66,13600.0,16.4079,16.4162,16.4079,16.4079,13600.0
2005-12-22 15:00:00,19.67,19.71,19.66,19.71,70400.0,16.4162,16.4496,16.4079,16.4496,70400.0
2005-12-22 15:10:00,19.71,19.71,19.7,19.7,20400.0,16.4496,16.4496,16.4412,16.4412,20400.0
2005-12-22 15:20:00,19.7,19.73,19.7,19.71,28000.0,16.4412,16.4663,16.4412,16.4496,28000.0
2005-12-22 15:30:00,19.71,19.71,19.61,19.61,87800.0,16.4496,16.4496,16.3661,16.3661,87800.0
2005-12-22 15:40:00,19.61,19.65,19.61,19.63,54800.0,16.3661,16.3995,16.3661,16.3828,54800.0
2005-12-22 15:50:00,19.64,19.7,19.64,19.7,91600.0,16.3912,16.4412,16.3912,16.4412,91600.0
2005-12-23 09:30:00,19.52,19.89,19.52,19.88,61600.0,16.291,16.5998,16.291,16.5915,61600.0
2005-12-23 09:40:00,19.88,19.93,19.79,19.86,12400.0,16.5915,16.6332,16.5164,16.5748,12400.0
2005-12-23 09:50:00,19.86,19.93,19.84,19.84,32000.0,16.5748,16.6332,16.5581,16.5581,32000.0
2005-12-23 10:00:00,19.83,19.86,19.82,19.84,6400.0,16.5497,16.5748,16.5414,16.5581,6400.0
2005-12-23 10:10:00,19.84,19.84,19.83,19.84,11000.0,16.5581,16.5581,16.5497,16.5581,11000.0
2005-12-23 10:20:00,19.84,19.84,19.81,19.84,14400.0,16.5581,16.5581,16.533,16.5581,14400.0
2005-12-23 10:30:00,19.85,19.85,19.84,19.84,11600.0,16.5664,16.5664,16.5581,16.5581,11600.0
2005-12-23 10:40:00,19.86,19.89,19.86,19.89,9200.0,16.5748,16.5998,16.5748,16.5998,9200.0
2005-12-23 10:50:00,19.88,19.9,19.86,19.88,16600.0,16.5915,16.6082,16.5748,16.5915,16600.0
2005-12-23 11:00:00,19.88,19.89,19.88,19.88,4600.0,16.5915,16.5998,16.5915,16.5915,4600.0
2005-12-23 11:10:00,19.88,19.89,19.88,19.89,14800.0,16.5915,16.5998,16.5915,16.5998,14800.0
2005-12-23 11:20:00,19.9,19.9,19.88,19.88,21200.0,16.6082,16.6082,16.5915,16.5915,21200.0
2005-12-23 11:30:00,19.88,19.88,19.85,19.85,19200.0,16.5915,16.5915,16.5664,16.5664,19200.0
2005-12-23 11:40:00,19.85,19.85,19.83,19.83,16200.0,16.5664,16.5664,16.5497,16.5497,16200.0
2005-12-23 11:50:00,19.83,19.83,19.83,19.83,17600.0,16.5497,16.5497,16.5497,16.5497,17600.0
2005-12-23 12:00:00,19.85,19.95,19.83,19.9,39800.0,16.5664,16.6499,16.5497,16.6082,39800.0
2005-12-23 12:10:00,19.9,19.9,19.85,19.85,27200.0,16.6082,16.6082,16.5664,16.5664,27200.0
2005-12-23 12:20:00,19.86,19.92,19.84,19.89,25800.0,16.5748,16.6248,16.5581,16.5998,25800.0
2005-12-23 12:30:00,19.87,19.87,19.86,19.86,7000.0,16.5831,16.5831,16.5748,16.5748,7000.0
2005-12-23 12:40:00,19.86,19.88,19.85,19.85,11600.0,16.5748,16.5915,16.5664,16.5664,11600.0
2005-12-23 12:50:00,19.86,19.9,19.85,19.86,23400.0,16.5748,16.6082,16.5664,16.5748,23400.0
2005-12-23 13:00:00,19.86,19.86,19.83,19.83,11400.0,16.5748,16.5748,16.5497,16.5497,11400.0
2005-12-23 13:10:00,19.83,19.83,19.8,19.81,10200.0,16.5497,16.5497,16.5247,16.533,10200.0
2005-12-23 13:20:00,19.81,19.82,19.81,19.81,3000.0,16.533,16.5414,16.533,16.533,3000.0
2005-12-23 13:30:00,19.82,19.83,19.8,19.8,2200.0,16.5414,16.5497,16.5247,16.5247,2200.0
2005-12-23 13:40:00,19.81,19.81,19.7,19.72,20400.0,16.533,16.533,16.4412,16.4579,20400.0
2005-12-23 13:50:00,19.73,19.75,19.7,19.73,10200.0,16.4663,16.483,16.4412,16.4663,10200.0
2005-12-23 14:00:00,19.73,19.73,19.68,19.68,2800.0,16.4663,16.4663,16.4245,16.4245,2800.0
2005-12-23 14:10:00,19.68,19.69,19.68,19.68,9800.0,16.4245,16.4329,16.4245,16.4245,9800.0
2005-12-23 14:20:00,19.67,19.7,19.67,19.7,7000.0,16.4162,16.4412,16.4162,16.4412,7000.0
2005-12-23 14:30:00,19.69,19.7,19.68,19.68,4600.0,16.4329,16.4412,16.4245,16.4245,4600.0
2005-12-23 14:40:00,19.68,19.69,19.68,19.69,3000.0,16.4245,16.4329,16.4245,16.4329,3000.0
2005-12-23 14:50:00,19.7,19.7,19.68,19.7,13200.0,16.4412,16.4412,16.4245,16.4412,13200.0
2005-12-23 15:00:00,19.7,19.7,19.68,19.68,4600.0,16.4412,16.4412,16.4245,16.4245,4600.0
2005-12-23 15:10:00,19.68,19.68,19.68,19.68,3400.0,16.4245,16.4245,16.4245,16.4245,3400.0
2005-12-23 15:20:00,19.68,19.71,19.68,19.7,14000.0,16.4245,16.4496,16.4245,16.4412,14000.0
2005-12-23 15:30:00,19.7,19.7,19.68,19.7,6800.0,16.4412,16.4412,16.4245,16.4412,6800.0
2005-12-23 15:40:00,19.7,19.76,19.7,19.73,13200.0,16.4412,16.4913,16.4412,16.4663,13200.0
2005-12-23 15:50:00,19.73,19.79,19.73,19.79,56600.0,16.4663,16.5164,16.4663,16.5164,56600.0
2005-12-27 09:30:00,19.55,19.75,19.55,19.75,31800.0,16.3161,16.483,16.3161,16.483,31800.0
2005-12-27 09:40:00,19.78,19.78,19.63,19.66,36600.0,16.508,16.508,16.3828,16.4079,36600.0
2005-12-27 09:50:00,19.66,19.68,19.61,19.67,21000.0,16.4079,16.4245,16.3661,16.4162,21000.0
2005-12-27 10:00:00,19.66,19.72,19.61,19.71,20200.0,16.4079,16.4579,16.3661,16.4496,20200.0
2005-12-27 10:10:00,19.69,19.7,19.61,19.64,6000.0,16.4329,16.4412,16.3661,16.3912,6000.0
2005-12-27 10:20:00,19.64,19.66,19.62,19.66,13600.0,16.3912,16.4079,16.3745,16.4079,13600.0
2005-12-27 10:30:00,19.65,19.72,19.65,19.71,7000.0,16.3995,16.4579,16.3995,16.4496,7000.0
2005-12-27 10:40:00,19.71,19.75,19.71,19.74,13200.0,16.4496,16.483,16.4496,16.4746,13200.0
2005-12-27 10:50:00,19.74,19.77,19.69,19.69,12200.0,16.4746,16.4997,16.4329,16.4329,12200.0
2005-12-27 11:00:00,19.69,19.74,19.69,19.74,19800.0,16.4329,16.4746,16.4329,16.4746,19800.0
2005-12-27 11:10:00,19.74,19.87,19.72,19.75,32400.0,16.4746,16.5831,16.4579,16.483,32400.0
2005-12-27 11:20:00,19.8,19.82,19.69,19.71,12600.0,16.5247,16.5414,16.4329,16.4496,12600.0
2005-12-27 11:30:00,19.7,19.7,19.65,19.7,13200.0,16.4412,16.4412,16.3995,16.4412,13200.0
2005-12-27 11:40:00,19.7,19.7,19.65,19.66,6400.0,16.4412,16.4412,16.3995,16.4079,6400.0
2005-12-27 11:50:00,19.66,19.66,19.63,19.63,7000.0,16.4079,16.4079,16.3828,16.3828,7000.0
2005-12-27 12:00:00,19.63,19.63,19.49,19.5,22400.0,16.3828,16.3828,16.266,16.2743,22400.0
2005-12-27 12:10:00,19.5,19.52,19.45,19.5,49400.0,16.2743,16.291,16.2326,16.2743,49400.0
2005-12-27 12:20:00,19.5,19.53,19.45,19.5,18800.0,16.2743,16.2994,16.2326,16.2743,18800.0
2005-12-27 12:30:00,19.5,19.53,19.5,19.51,15600.0,16.2743,16.2994,16.2743,16.2827,15600.0
2005-12-27 12:40:00,19.51,19.51,19.5,19.51,15200.0,16.2827,16.2827,16.2743,16.2827,15200.0
2005-12-27 12:50:00,19.51,19.53,19.51,19.53,4600.0,16.2827,16.2994,16.2827,16.2994,4600.0
2005-12-27 13:00:00,19.51,19.51,19.49,19.5,11600.0,16.2827,16.2827,16.266,16.2743,11600.0
2005-12-27 13:10:00,19.5,19.5,19.43,19.44,14200.0,16.2743,16.2743,16.2159,16.2242,14200.0
2005-12-27 13:20:00,19.44,19.44,19.35,19.39,18400.0,16.2242,16.2242,16.1491,16.1825,18400.0
2005-12-27 13:30:00,19.38,19.39,19.38,19.39,25600.0,16.1742,16.1825,16.1742,16.1825,25600.0
2005-12-27 13:40:00,19.39,19.4,19.39,19.39,5400.0,16.1825,16.1909,16.1825,16.1825,5400.0
2005-12-27 13:50:00,19.39,19.39,19.37,19.37,2600.0,16.1825,16.1825,16.1658,16.1658,2600.0
2005-12-27 14:00:00,19.36,19.39,19.36,19.39,7600.0,16.1575,16.1825,16.1575,16.1825,7600.0
2005-12-27 14:10:00,19.39,19.4,19.39,19.39,4400.0,16.1825,16.1909,16.1825,16.1825,4400.0
2005-12-27 14:20:00,19.37,19.38,19.34,19.35,9000.0,16.1658,16.1742,16.1408,16.1491,9000.0
2005-12-27 14:30:00,19.36,19.41,19.36,19.4,17400.0,16.1575,16.1992,16.1575,16.1909,17400.0
2005-12-27 14:40:00,19.4,19.45,19.4,19.45,10800.0,16.1909,16.2326,16.1909,16.2326,10800.0
2005-12-27 14:50:00,19.46,19.47,19.42,19.45,21000.0,16.2409,16.2493,16.2076,16.2326,21000.0
2005-12-27 15:00:00,19.46,19.48,19.44,19.47,17200.0,16.2409,16.2576,16.2242,16.2493,17200.0
2005-12-27 15:10:00,19.47,19.48,19.46,19.47,17200.0,16.2493,16.2576,16.2409,16.2493,17200.0
2005-12-27 15:20:00,19.47,19.49,19.44,19.47,65800.0,16.2493,16.266,16.2242,16.2493,65800.0
2005-12-27 15:30:00,19.47,19.53,19.47,19.5,30400.0,16.2493,16.2994,16.2493,16.2743,30400.0
2005-12-27 15:40:00,19.51,19.52,19.49,19.52,44600.0,16.2827,16.291,16.266,16.291,44600.0
2005-12-27 15:50:00,19.5,19.5,19.49,19.49,50600.0,16.2743,16.2743,16.266,16.266,50600.0
2005-12-28 09:30:00,19.42,19.55,19.41,19.55,23200.0,16.2076,16.3161,16.1992,16.3161,23200.0
2005-12-28 09:40:00,19.55,19.58,19.49,19.55,38400.0,16.3161,16.3411,16.266,16.3161,38400.0
2005-12-28 09:50:00,19.59,19.61,19.58,19.59,14000.0,16.3494,16.3661,16.3411,16.3494,14000.0
2005-12-28 10:00:00,19.56,19.67,19.53,19.53,13600.0,16.3244,16.4162,16.2994,16.2994,13600.0
2005-12-28 10:10:00,19.54,19.54,19.5,19.51,28200.0,16.3077,16.3077,16.2743,16.2827,28200.0
2005-12-28 10:20:00,19.51,19.51,19.48,19.48,8400.0,16.2827,16.2827,16.2576,16.2576,8400.0
2005-12-28 10:30:00,19.46,19.46,19.43,19.45,18800.0,16.2409,16.2409,16.2159,16.2326,18800.0
2005-12-28 10:40:00,19.45,19.46,19.42,19.45,56600.0,16.2326,16.2409,16.2076,16.2326,56600.0
2005-12-28 10:50:00,19.45,19.45,19.37,19.43,14800.0,16.2326,16.2326,16.1658,16.2159,14800.0
2005-12-28 11:00:00,19.44,19.49,19.44,19.49,16200.0,16.2242,16.266,16.2242,16.266,16200.0
2005-12-28 11:10:00,19.47,19.5,19.46,19.5,6600.0,16.2493,16.2743,16.2409,16.2743,6600.0
2005-12-28 11:20:00,19.5,19.5,19.45,19.46,16000.0,16.2743,16.2743,16.2326,16.2409,16000.0
2005-12-28 11:30:00,19.46,19.49,19.45,19.47,7600.0,16.2409,16.266,16.2326,16.2493,7600.0
2005-12-28 11:40:00,19.46,19.46,19.45,19.45,5200.0,16.2409,16.2409,16.2326,16.2326,5200.0
2005-12-28 11:50:00,19.45,19.46,19.45,19.46,4600.0,16.2326,16.2409,16.2326,16.2409,4600.0
2005-12-28 12:00:00,19.49,19.5,19.48,19.5,4000.0,16.266,16.2743,16.2576,16.2743,4000.0
2005-12-28 12:10:00,19.52,19.54,19.5,19.53,14000.0,16.291,16.3077,16.2743,16.2994,14000.0
2005-12-28 12:20:00,19.52,19.53,19.49,19.51,6800.0,16.291,16.2994,16.266,16.2827,6800.0
2005-12-28 12:30:00,19.51,19.51,19.42,19.46,17400.0,16.2827,16.2827,16.2076,16.2409,17400.0
2005-12-28 12:40:00,19.43,19.44,19.43,19.43,2400.0,16.2159,16.2242,16.2159,16.2159,2400.0
2005-12-28 12:50:00,19.43,19.43,19.4,19.4,2200.0,16.2159,16.2159,16.1909,16.1909,2200.0
2005-12-28 13:00:00,19.4,19.4,19.38,19.4,7200.0,16.1909,16.1909,16.1742,16.1909,7200.0
2005-12-28 13:10:00,19.39,19.39,19.35,19.36,4600.0,16.1825,16.1825,16.1491,16.1575,4600.0
2005-12-28 13:20:00,19.36,19.38,19.35,19.38,7000.0,16.1575,16.1742,16.1491,16.1742,7000.0
2005-12-28 13:30:00,19.39,19.4,19.38,19.4,6600.0,16.1825,16.1909,16.1742,16.1909,6600.0
2005-12-28 13:40:00,19.4,19.41,19.38,19.4,13800.0,16.1909,16.1992,16.1742,16.1909,13800.0
2005-12-28 13:50:00,19.4,19.44,19.39,19.44,16600.0,16.1909,16.2242,16.1825,16.2242,16600.0
2005-12-28 14:00:00,19.44,19.5,19.43,19.5,9200.0,16.2242,16.2743,16.2159,16.2743,9200.0
2005-12-28 14:10:00,19.5,19.52,19.46,19.46,14800.0,16.2743,16.291,16.2409,16.2409,14800.0
2005-12-28 14:20:00,19.47,19.48,19.44,19.47,9800.0,16.2493,16.2576,16.2242,16.2493,9800.0
2005-12-28 14:30:00,19.45,19.45,19.42,19.44,8000.0,16.2326,16.2326,16.2076,16.2242,8000.0
2005-12-28 14:40:00,19.44,19.44,19.37,19.37,10400.0,16.2242,16.2242,16.1658,16.1658,10400.0
2005-12-28 14:50:00,19.38,19.4,19.33,19.4,12400.0,16.1742,16.1909,16.1324,16.1909,12400.0
2005-12-28 15:00:00,19.4,19.41,19.4,19.41,12800.0,16.1909,16.1992,16.1909,16.1992,12800.0
2005-12-28 15:10:00,19.41,19.49,19.41,19.49,14000.0,16.1992,16.266,16.1992,16.266,14000.0
2005-12-28 15:20:00,19.5,19.5,19.49,19.5,23800.0,16.2743,16.2743,16.266,16.2743,23800.0
2005-12-28 15:30:00,19.49,19.52,19.49,19.52,13200.0,16.266,16.291,16.266,16.291,13200.0
2005-12-28 15:40:00,19.52,19.52,19.49,19.49,12200.0,16.291,16.291,16.266,16.266,12200.0
2005-12-28 15:50:00,19.49,19.5,19.48,19.5,30800.0,16.266,16.2743,16.2576,16.2743,30800.0
2005-12-29 09:30:00,19.43,19.44,19.36,19.4,10200.0,16.2159,16.2242,16.1575,16.1909,10200.0
2005-12-29 09:40:00,19.4,19.4,19.35,19.38,5800.0,16.1909,16.1909,16.1491,16.1742,5800.0
2005-12-29 09:50:00,19.38,19.38,19.35,19.38,5200.0,16.1742,16.1742,16.1491,16.1742,5200.0
2005-12-29 10:00:00,19.38,19.45,19.38,19.45,7400.0,16.1742,16.2326,16.1742,16.2326,7400.0
2005-12-29 10:10:00,19.44,19.47,19.44,19.47,3800.0,16.2242,16.2493,16.2242,16.2493,3800.0
2005-12-29 10:20:00,19.47,19.49,19.45,19.45,4200.0,16.2493,16.266,16.2326,16.2326,4200.0
2005-12-29 10:30:00,19.45,19.48,19.42,19.42,60600.0,16.2326,16.2576,16.2076,16.2076,60600.0
2005-12-29 10:40:00,19.42,19.44,19.42,19.44,4000.0,16.2076,16.2242,16.2076,16.2242,4000.0
2005-12-29 10:50:00,19.44,19.5,19.44,19.5,11200.0,16.2242,16.2743,16.2242,16.2743,11200.0
2005-12-29 11:00:00,19.51,19.54,19.5,19.52,38800.0,16.2827,16.3077,16.2743,16.291,38800.0
2005-12-29 11:10:00,19.53,19.58,19.53,19.57,7600.0,16.2994,16.3411,16.2994,16.3327,7600.0
2005-12-29 11:20:00,19.57,19.57,19.5,19.55,13600.0,16.3327,16.3327,16.2743,16.3161,13600.0
2005-12-29 11:30:00,19.57,19.57,19.53,19.53,178600.0,16.3327,16.3327,16.2994,16.2994,178600.0
2005-12-29 11:40:00,19.54,19.54,19.48,19.48,3800.0,16.3077,16.3077,16.2576,16.2576,3800.0
2005-12-29 11:50:00,19.48,19.48,19.48,19.48,0.0,16.2576,16.2576,16.2576,16.2576,0.0
2005-12-29 12:00:00,19.47,19.49,19.42,19.42,49000.0,16.2493,16.266,16.2076,16.2076,49000.0
2005-12-29 12:10:00,19.46,19.49,19.45,19.45,1800.0,16.2409,16.266,16.2326,16.2326,1800.0
2005-12-29 12:20:00,19.46,19.46,19.41,19.41,1400.0,16.2409,16.2409,16.1992,16.1992,1400.0
2005-12-29 12:30:00,19.41,19.41,19.39,19.39,7600.0,16.1992,16.1992,16.1825,16.1825,7600.0
2005-12-29 12:40:00,19.39,19.4,19.38,19.39,3400.0,16.1825,16.1909,16.1742,16.1825,3400.0
2005-12-29 12:50:00,19.39,19.39,19.31,19.32,35400.0,16.1825,16.1825,16.1158,16.1241,35400.0
2005-12-29 13:00:00,19.32,19.4,19.31,19.38,14400.0,16.1241,16.1909,16.1158,16.1742,14400.0
2005-12-29 13:10:00,19.38,19.4,19.38,19.4,7600.0,16.1742,16.1909,16.1742,16.1909,7600.0
2005-12-29 13:20:00,19.4,19.41,19.4,19.4,14200.0,16.1909,16.1992,16.1909,16.1909,14200.0
2005-12-29 13:30:00,19.4,19.45,19.4,19.45,6600.0,16.1909,16.2326,16.1909,16.2326,6600.0
2005-12-29 13:40:00,19.44,19.44,19.43,19.43,5600.0,16.2242,16.2242,16.2159,16.2159,5600.0
2005-12-29 13:50:00,19.43,19.44,19.42,19.43,7400.0,16.2159,16.2242,16.2076,16.2159,7400.0
2005-12-29 14:00:00,19.43,19.43,19.34,19.34,5800.0,16.2159,16.2159,16.1408,16.1408,5800.0
2005-12-29 14:10:00,19.34,19.34,19.32,19.32,7800.0,16.1408,16.1408,16.1241,16.1241,7800.0
2005-12-29 14:20:00,19.32,19.32,19.31,19.31,9600.0,16.1241,16.1241,16.1158,16.1158,9600.0
2005-12-29 14:30:00,19.31,19.32,19.31,19.32,9400.0,16.1158,16.1241,16.1158,16.1241,9400.0
2005-12-29 14:40:00,19.32,19.35,19.29,19.35,14400.0,16.1241,16.1491,16.0991,16.1491,14400.0
2005-12-29 14:50:00,19.35,19.35,19.28,19.29,16000.0,16.1491,16.1491,16.0907,16.0991,16000.0
2005-12-29 15:00:00,19.29,19.32,19.29,19.29,11600.0,16.0991,16.1241,16.0991,16.0991,11600.0
2005-12-29 15:10:00,19.3,19.33,19.3,19.31,80400.0,16.1074,16.1324,16.1074,16.1158,80400.0
2005-12-29 15:20:00,19.31,19.33,19.31,19.33,17200.0,16.1158,16.1324,16.1158,16.1324,17200.0
2005-12-29 15:30:00,19.33,19.35,19.31,19.33,19800.0,16.1324,16.1491,16.1158,16.1324,19800.0
2005-12-29 15:40:00,19.32,19.33,19.32,19.33,20200.0,16.1241,16.1324,16.1241,16.1324,20200.0
2005-12-29 15:50:00,19.33,19.33,19.32,19.33,51000.0,16.1324,16.1324,16.1241,16.1324,51000.0
2005-12-30 09:30:00,19.15,19.25,19.15,19.25,7800.0,15.9822,16.0657,15.9822,16.0657,7800.0
2005-12-30 09:40:00,19.23,19.24,19.08,19.08,9000.0,16.049,16.0573,15.9238,15.9238,9000.0
2005-12-30 09:50:00,19.13,19.16,19.13,19.16,39200.0,15.9655,15.9906,15.9655,15.9906,39200.0
2005-12-30 10:00:00,19.18,19.18,19.14,19.14,3800.0,16.0073,16.0073,15.9739,15.9739,3800.0
2005-12-30 10:10:00,19.14,19.16,19.13,19.16,4200.0,15.9739,15.9906,15.9655,15.9906,4200.0
2005-12-30 10:20:00,19.14,19.14,19.1,19.13,7800.0,15.9739,15.9739,15.9405,15.9655,7800.0
2005-12-30 10:30:00,19.13,19.16,19.13,19.16,4800.0,15.9655,15.9906,15.9655,15.9906,4800.0
2005-12-30 10:40:00,19.15,19.16,19.11,19.16,6600.0,15.9822,15.9906,15.9488,15.9906,6600.0
2005-12-30 10:50:00,19.16,19.18,19.14,19.15,4200.0,15.9906,16.0073,15.9739,15.9822,4200.0
2005-12-30 11:00:00,19.15,19.16,19.14,19.16,32800.0,15.9822,15.9906,15.9739,15.9906,32800.0
2005-12-30 11:10:00,19.16,19.16,19.14,19.15,5000.0,15.9906,15.9906,15.9739,15.9822,5000.0
2005-12-30 11:20:00,19.15,19.16,19.14,19.14,7400.0,15.9822,15.9906,15.9739,15.9739,7400.0
2005-12-30 11:30:00,19.14,19.14,19.1,19.1,25600.0,15.9739,15.9739,15.9405,15.9405,25600.0
2005-12-30 11:40:00,19.09,19.09,19.07,19.07,7800.0,15.9321,15.9321,15.9155,15.9155,7800.0
2005-12-30 11:50:00,19.05,19.06,19.04,19.05,15600.0,15.8988,15.9071,15.8904,15.8988,15600.0
2005-12-30 12:00:00,19.05,19.05,19.04,19.04,15600.0,15.8988,15.8988,15.8904,15.8904,15600.0
2005-12-30 12:10:00,19.03,19.04,19.03,19.04,4400.0,15.8821,15.8904,15.8821,15.8904,4400.0
2005-12-30 12:20:00,19.04,19.04,19.01,19.02,16600.0,15.8904,15.8904,15.8654,15.8737,16600.0
2005-12-30 12:30:00,19.02,19.04,19.01,19.04,8200.0,15.8737,15.8904,15.8654,15.8904,8200.0
2005-12-30 12:40:00,19.03,19.05,19.03,19.03,3400.0,15.8821,15.8988,15.8821,15.8821,3400.0
2005-12-30 12:50:00,19.03,19.04,19.02,19.04,4000.0,15.8821,15.8904,15.8737,15.8904,4000.0
2005-12-30 13:00:00,19.04,19.08,19.03,19.07,11600.0,15.8904,15.9238,15.8821,15.9155,11600.0
2005-12-30 13:10:00,19.07,19.1,19.07,19.09,10200.0,15.9155,15.9405,15.9155,15.9321,10200.0
2005-12-30 13:20:00,19.09,19.13,19.08,19.13,36800.0,15.9321,15.9655,15.9238,15.9655,36800.0
2005-12-30 13:30:00,19.11,19.22,19.11,19.17,7800.0,15.9488,16.0406,15.9488,15.9989,7800.0
2005-12-30 13:40:00,19.21,19.21,19.14,19.15,10400.0,16.0323,16.0323,15.9739,15.9822,10400.0
2005-12-30 13:50:00,19.17,19.2,19.13,19.2,12200.0,15.9989,16.024,15.9655,16.024,12200.0
2005-12-30 14:00:00,19.2,19.25,19.2,19.2,7400.0,16.024,16.0657,16.024,16.024,7400.0
2005-12-30 14:10:00,19.2,19.2,19.13,19.14,6000.0,16.024,16.024,15.9655,15.9739,6000.0
2005-12-30 14:20:00,19.13,19.14,19.1,19.11,5000.0,15.9655,15.9739,15.9405,15.9488,5000.0
2005-12-30 14:30:00,19.1,19.11,19.08,19.11,5800.0,15.9405,15.9488,15.9238,15.9488,5800.0
2005-12-30 14:40:00,19.11,19.11,19.09,19.1,9400.0,15.9488,15.9488,15.9321,15.9405,9400.0
2005-12-30 14:50:00,19.1,19.1,19.08,19.1,6400.0,15.9405,15.9405,15.9238,15.9405,6400.0
2005-12-30 15:00:00,19.09,19.09,19.05,19.05,17200.0,15.9321,15.9321,15.8988,15.8988,17200.0
2005-12-30 15:10:00,19.06,19.06,19.05,19.05,20800.0,15.9071,15.9071,15.8988,15.8988,20800.0
2005-12-30 15:20:00,19.06,19.06,19.04,19.06,44600.0,15.9071,15.9071,15.8904,15.9071,44600.0
2005-12-30 15:30:00,19.06,19.11,19.05,19.11,25800.0,15.9071,15.9488,15.8988,15.9488,25800.0
2005-12-30 15:40:00,19.12,19.19,19.11,19.15,17000.0,15.9572,16.0156,15.9488,15.9822,17000.0
2005-12-30 15:50:00,19.17,19.17,19.1,19.13,51400.0,15.9989,15.9989,15.9405,15.9655,51400.0
2006-01-03 09:30:00,19.4,19.49,19.4,19.47,17400.0,16.1909,16.266,16.1909,16.2493,17400.0
2006-01-03 09:40:00,19.45,19.45,19.4,19.4,15600.0,16.2326,16.2326,16.1909,16.1909,15600.0
2006-01-03 09:50:00,19.39,19.43,19.28,19.32,16800.0,16.1825,16.2159,16.0907,16.1241,16800.0
2006-01-03 10:00:00,19.31,19.4,19.31,19.34,33000.0,16.1158,16.1909,16.1158,16.1408,33000.0
2006-01-03 10:10:00,19.34,19.35,19.32,19.33,32600.0,16.1408,16.1491,16.1241,16.1324,32600.0
2006-01-03 10:20:00,19.32,19.32,19.2,19.2,8600.0,16.1241,16.1241,16.024,16.024,8600.0
2006-01-03 10:30:00,19.21,19.21,19.13,19.13,10800.0,16.0323,16.0323,15.9655,15.9655,10800.0
2006-01-03 10:40:00,19.14,19.14,19.11,19.13,10800.0,15.9739,15.9739,15.9488,15.9655,10800.0
2006-01-03 10:50:00,19.11,19.13,19.11,19.11,159000.0,15.9488,15.9655,15.9488,15.9488,159000.0
2006-01-03 11:00:00,19.11,19.13,19.11,19.11,23600.0,15.9488,15.9655,15.9488,15.9488,23600.0
2006-01-03 11:10:00,19.11,19.11,19.0,19.03,38600.0,15.9488,15.9488,15.857,15.8821,38600.0
2006-01-03 11:20:00,19.03,19.03,19.0,19.0,1600.0,15.8821,15.8821,15.857,15.857,1600.0
2006-01-03 11:30:00,19.0,19.02,18.95,18.95,27600.0,15.857,15.8737,15.8153,15.8153,27600.0
2006-01-03 11:40:00,18.97,18.98,18.93,18.96,15400.0,15.832,15.8403,15.7986,15.8237,15400.0
2006-01-03 11:50:00,18.96,18.96,18.94,18.95,8400.0,15.8237,15.8237,15.807,15.8153,8400.0
2006-01-03 12:00:00,18.95,18.95,18.9,18.93,7400.0,15.8153,15.8153,15.7736,15.7986,7400.0
2006-01-03 12:10:00,18.93,18.96,18.92,18.96,13200.0,15.7986,15.8237,15.7903,15.8237,13200.0
2006-01-03 12:20:00,18.96,18.99,18.94,18.95,52600.0,15.8237,15.8487,15.807,15.8153,52600.0
2006-01-03 12:30:00,18.96,18.96,18.93,18.95,6400.0,15.8237,15.8237,15.7986,15.8153,6400.0
2006-01-03 12:40:00,18.95,18.95,18.91,18.92,12800.0,15.8153,15.8153,15.7819,15.7903,12800.0
2006-01-03 12:50:00,18.91,18.92,18.89,18.9,25400.0,15.7819,15.7903,15.7652,15.7736,25400.0
2006-01-03 13:00:00,18.89,18.9,18.83,18.85,74800.0,15.7652,15.7736,15.7152,15.7318,74800.0
2006-01-03 13:10:00,18.87,18.88,18.84,18.85,14200.0,15.7485,15.7569,15.7235,15.7318,14200.0
2006-01-03 13:20:00,18.85,18.86,18.77,18.82,34800.0,15.7318,15.7402,15.6651,15.7068,34800.0
2006-01-03 13:30:00,18.82,18.82,18.78,18.8,16000.0,15.7068,15.7068,15.6734,15.6901,16000.0
2006-01-03 13:40:00,18.79,18.79,18.72,18.72,26200.0,15.6818,15.6818,15.6234,15.6234,26200.0
2006-01-03 13:50:00,18.73,18.75,18.65,18.75,72000.0,15.6317,15.6484,15.5649,15.6484,72000.0
2006-01-03 14:00:00,18.75,18.75,18.68,18.75,52000.0,15.6484,15.6484,15.59,15.6484,52000.0
2006-01-03 14:10:00,18.75,18.81,18.71,18.73,50000.0,15.6484,15.6985,15.615,15.6317,50000.0
2006-01-03 14:20:00,18.73,18.88,18.67,18.75,60200.0,15.6317,15.7569,15.5816,15.6484,60200.0
2006-01-03 14:30:00,18.77,18.87,18.75,18.77,55400.0,15.6651,15.7485,15.6484,15.6651,55400.0
2006-01-03 14:40:00,18.75,18.88,18.75,18.8,50000.0,15.6484,15.7569,15.6484,15.6901,50000.0
2006-01-03 14:50:00,18.8,18.93,18.78,18.91,116000.0,15.6901,15.7986,15.6734,15.7819,116000.0
2006-01-03 15:00:00,18.91,18.96,18.88,18.96,64400.0,15.7819,15.8237,15.7569,15.8237,64400.0
2006-01-03 15:10:00,18.96,19.13,18.95,19.13,70400.0,15.8237,15.9655,15.8153,15.9655,70400.0
2006-01-03 15:20:00,19.13,19.34,19.1,19.33,99600.0,15.9655,16.1408,15.9405,16.1324,99600.0
2006-01-03 15:30:00,19.36,19.41,19.16,19.18,83400.0,16.1575,16.1992,15.9906,16.0073,83400.0
2006-01-03 15:40:00,19.18,19.18,19.11,19.11,49400.0,16.0073,16.0073,15.9488,15.9488,49400.0
2006-01-03 15:50:00,19.1,19.16,19.03,19.11,111800.0,15.9405,15.9906,15.8821,15.9488,111800.0
2006-01-04 09:30:00,19.23,19.31,19.2,19.27,51400.0,16.049,16.1158,16.024,16.0824,51400.0
2006-01-04 09:40:00,19.27,19.27,19.13,19.21,104400.0,16.0824,16.0824,15.9655,16.0323,104400.0
2006-01-04 09:50:00,19.21,19.32,19.2,19.29,20800.0,16.0323,16.1241,16.024,16.0991,20800.0
2006-01-04 10:00:00,19.32,19.38,19.3,19.36,50800.0,16.1241,16.1742,16.1074,16.1575,50800.0
2006-01-04 10:10:00,19.36,19.36,19.28,19.33,39600.0,16.1575,16.1575,16.0907,16.1324,39600.0
2006-01-04 10:20:00,19.33,19.41,19.32,19.35,20000.0,16.1324,16.1992,16.1241,16.1491,20000.0
2006-01-04 10:30:00,19.34,19.37,19.28,19.28,25000.0,16.1408,16.1658,16.0907,16.0907,25000.0
2006-01-04 10:40:00,19.28,19.32,19.28,19.3,11600.0,16.0907,16.1241,16.0907,16.1074,11600.0
2006-01-04 10:50:00,19.3,19.32,19.23,19.24,30000.0,16.1074,16.1241,16.049,16.0573,30000.0
2006-01-04 11:00:00,19.25,19.27,19.21,19.22,28600.0,16.0657,16.0824,16.0323,16.0406,28600.0
2006-01-04 11:10:00,19.21,19.21,19.11,19.12,41000.0,16.0323,16.0323,15.9488,15.9572,41000.0
2006-01-04 11:20:00,19.12,19.12,19.07,19.11,13400.0,15.9572,15.9572,15.9155,15.9488,13400.0
2006-01-04 11:30:00,19.13,19.16,19.11,19.14,37800.0,15.9655,15.9906,15.9488,15.9739,37800.0
2006-01-04 11:40:00,19.14,19.15,19.08,19.1,11400.0,15.9739,15.9822,15.9238,15.9405,11400.0
2006-01-04 11:50:00,19.1,19.11,19.02,19.05,33000.0,15.9405,15.9488,15.8737,15.8988,33000.0
2006-01-04 12:00:00,19.05,19.1,19.05,19.1,8600.0,15.8988,15.9405,15.8988,15.9405,8600.0
2006-01-04 12:10:00,19.09,19.11,19.08,19.11,6600.0,15.9321,15.9488,15.9238,15.9488,6600.0
2006-01-04 12:20:00,19.11,19.11,19.1,19.1,7800.0,15.9488,15.9488,15.9405,15.9405,7800.0
2006-01-04 12:30:00,19.1,19.1,19.07,19.09,15600.0,15.9405,15.9405,15.9155,15.9321,15600.0
2006-01-04 12:40:00,19.09,19.09,19.06,19.06,9400.0,15.9321,15.9321,15.9071,15.9071,9400.0
2006-01-04 12:50:00,19.07,19.09,19.07,19.07,6800.0,15.9155,15.9321,15.9155,15.9155,6800.0
2006-01-04 13:00:00,19.07,19.07,18.98,19.03,26400.0,15.9155,15.9155,15.8403,15.8821,26400.0
2006-01-04 13:10:00,19.04,19.06,19.0,19.04,38200.0,15.8904,15.9071,15.857,15.8904,38200.0
2006-01-04 13:20:00,19.04,19.05,18.98,19.03,21800.0,15.8904,15.8988,15.8403,15.8821,21800.0
2006-01-04 13:30:00,19.03,19.03,18.98,19.0,41400.0,15.8821,15.8821,15.8403,15.857,41400.0
2006-01-04 13:40:00,19.0,19.0,18.98,19.0,23400.0,15.857,15.857,15.8403,15.857,23400.0
2006-01-04 13:50:00,18.99,19.0,18.95,19.0,75400.0,15.8487,15.857,15.8153,15.857,75400.0
2006-01-04 14:00:00,19.0,19.0,18.98,18.99,56000.0,15.857,15.857,15.8403,15.8487,56000.0
2006-01-04 14:10:00,18.99,19.03,18.99,19.03,23400.0,15.8487,15.8821,15.8487,15.8821,23400.0
2006-01-04 14:20:00,19.03,19.09,19.03,19.09,22400.0,15.8821,15.9321,15.8821,15.9321,22400.0
2006-01-04 14:30:00,19.09,19.13,19.09,19.09,42000.0,15.9321,15.9655,15.9321,15.9321,42000.0
2006-01-04 14:40:00,19.1,19.11,19.08,19.11,15800.0,15.9405,15.9488,15.9238,15.9488,15800.0
2006-01-04 14:50:00,19.1,19.1,19.07,19.07,11800.0,15.9405,15.9405,15.9155,15.9155,11800.0
2006-01-04 15:00:00,19.05,19.1,19.05,19.1,37800.0,15.8988,15.9405,15.8988,15.9405,37800.0
2006-01-04 15:10:00,19.1,19.16,19.09,19.11,31200.0,15.9405,15.9906,15.9321,15.9488,31200.0
2006-01-04 15:20:00,19.11,19.16,19.1,19.13,33000.0,15.9488,15.9906,15.9405,15.9655,33000.0
2006-01-04 15:30:00,19.13,19.17,19.13,19.17,71000.0,15.9655,15.9989,15.9655,15.9989,71000.0
2006-01-04 15:40:00,19.18,19.24,19.15,19.22,24000.0,16.0073,16.0573,15.9822,16.0406,24000.0
2006-01-04 15:50:00,19.22,19.24,19.21,19.23,63600.0,16.0406,16.0573,16.0323,16.049,63600.0
2006-01-05 09:30:00,19.23,19.25,19.21,19.23,8800.0,16.049,16.0657,16.0323,16.049,8800.0
2006-01-05 09:40:00,19.21,19.21,19.06,19.11,14800.0,16.0323,16.0323,15.9071,15.9488,14800.0
2006-01-05 09:50:00,19.12,19.18,19.1,19.1,6200.0,15.9572,16.0073,15.9405,15.9405,6200.0
2006-01-05 10:00:00,19.11,19.13,19.1,19.12,10800.0,15.9488,15.9655,15.9405,15.9572,10800.0
2006-01-05 10:10:00,19.1,19.11,19.06,19.07,5000.0,15.9405,15.9488,15.9071,15.9155,5000.0
2006-01-05 10:20:00,19.09,19.11,19.07,19.09,6600.0,15.9321,15.9488,15.9155,15.9321,6600.0
2006-01-05 10:30:00,19.1,19.13,19.1,19.12,13200.0,15.9405,15.9655,15.9405,15.9572,13200.0
2006-01-05 10:40:00,19.13,19.2,19.11,19.2,17800.0,15.9655,16.024,15.9488,16.024,17800.0
2006-01-05 10:50:00,19.21,19.25,19.2,19.25,10600.0,16.0323,16.0657,16.024,16.0657,10600.0
2006-01-05 11:00:00,19.24,19.24,19.21,19.23,11200.0,16.0573,16.0573,16.0323,16.049,11200.0
2006-01-05 11:10:00,19.24,19.25,19.23,19.23,10400.0,16.0573,16.0657,16.049,16.049,10400.0
2006-01-05 11:20:00,19.23,19.23,19.16,19.16,2800.0,16.049,16.049,15.9906,15.9906,2800.0
2006-01-05 11:30:00,19.15,19.15,19.1,19.1,8800.0,15.9822,15.9822,15.9405,15.9405,8800.0
2006-01-05 11:40:00,19.08,19.08,19.07,19.07,4600.0,15.9238,15.9238,15.9155,15.9155,4600.0
2006-01-05 11:50:00,19.07,19.13,19.07,19.12,12400.0,15.9155,15.9655,15.9155,15.9572,12400.0
2006-01-05 12:00:00,19.09,19.13,19.09,19.13,12000.0,15.9321,15.9655,15.9321,15.9655,12000.0
2006-01-05 12:10:00,19.13,19.15,19.12,19.13,5400.0,15.9655,15.9822,15.9572,15.9655,5400.0
2006-01-05 12:20:00,19.13,19.19,19.13,19.15,5600.0,15.9655,16.0156,15.9655,15.9822,5600.0
2006-01-05 12:30:00,19.17,19.17,19.15,19.17,3000.0,15.9989,15.9989,15.9822,15.9989,3000.0
2006-01-05 12:40:00,19.17,19.18,19.15,19.15,5800.0,15.9989,16.0073,15.9822,15.9822,5800.0
2006-01-05 12:50:00,19.17,19.18,19.13,19.14,9400.0,15.9989,16.0073,15.9655,15.9739,9400.0
2006-01-05 13:00:00,19.13,19.16,19.13,19.13,3400.0,15.9655,15.9906,15.9655,15.9655,3400.0
2006-01-05 13:10:00,19.13,19.18,19.13,19.18,4200.0,15.9655,16.0073,15.9655,16.0073,4200.0
2006-01-05 13:20:00,19.18,19.2,19.09,19.14,48600.0,16.0073,16.024,15.9321,15.9739,48600.0
2006-01-05 13:30:00,19.14,19.14,19.07,19.08,12800.0,15.9739,15.9739,15.9155,15.9238,12800.0
2006-01-05 13:40:00,19.08,19.08,19.04,19.08,13800.0,15.9238,15.9238,15.8904,15.9238,13800.0
2006-01-05 13:50:00,19.08,19.11,19.08,19.11,12200.0,15.9238,15.9488,15.9238,15.9488,12200.0
2006-01-05 14:00:00,19.11,19.11,19.08,19.09,4600.0,15.9488,15.9488,15.9238,15.9321,4600.0
2006-01-05 14:10:00,19.09,19.14,19.09,19.13,9800.0,15.9321,15.9739,15.9321,15.9655,9800.0
2006-01-05 14:20:00,19.14,19.14,19.07,19.09,6000.0,15.9739,15.9739,15.9155,15.9321,6000.0
2006-01-05 14:30:00,19.09,19.11,19.09,19.1,9400.0,15.9321,15.9488,15.9321,15.9405,9400.0
2006-01-05 14:40:00,19.1,19.11,19.05,19.08,9000.0,15.9405,15.9488,15.8988,15.9238,9000.0
2006-01-05 14:50:00,19.07,19.09,19.03,19.09,21200.0,15.9155,15.9321,15.8821,15.9321,21200.0
2006-01-05 15:00:00,19.09,19.1,19.05,19.05,5800.0,15.9321,15.9405,15.8988,15.8988,5800.0
2006-01-05 15:10:00,19.05,19.09,19.04,19.08,10800.0,15.8988,15.9321,15.8904,15.9238,10800.0
2006-01-05 15:20:00,19.08,19.1,19.08,19.09,11800.0,15.9238,15.9405,15.9238,15.9321,11800.0
2006-01-05 15:30:00,19.09,19.09,19.06,19.07,19600.0,15.9321,15.9321,15.9071,15.9155,19600.0
2006-01-05 15:40:00,19.07,19.07,19.03,19.05,12800.0,15.9155,15.9155,15.8821,15.8988,12800.0
2006-01-05 15:50:00,19.05,19.1,19.04,19.07,41800.0,15.8988,15.9405,15.8904,15.9155,41800.0
2006-01-06 09:30:00,19.08,19.13,19.05,19.12,36400.0,15.9238,15.9655,15.8988,15.9572,36400.0
2006-01-06 09:40:00,19.12,19.12,18.97,19.02,21600.0,15.9572,15.9572,15.832,15.8737,21600.0
2006-01-06 09:50:00,19.02,19.02,18.82,18.85,32000.0,15.8737,15.8737,15.7068,15.7318,32000.0
2006-01-06 10:00:00,18.85,18.87,18.77,18.78,28200.0,15.7318,15.7485,15.6651,15.6734,28200.0
2006-01-06 10:10:00,18.8,18.84,18.79,18.81,6000.0,15.6901,15.7235,15.6818,15.6985,6000.0
2006-01-06 10:20:00,18.81,18.82,18.77,18.78,26200.0,15.6985,15.7068,15.6651,15.6734,26200.0
2006-01-06 10:30:00,18.78,18.8,18.76,18.77,35800.0,15.6734,15.6901,15.6567,15.6651,35800.0
2006-01-06 10:40:00,18.77,18.83,18.76,18.83,317800.0,15.6651,15.7152,15.6567,15.7152,317800.0
2006-01-06 10:50:00,18.83,18.83,18.81,18.81,7000.0,15.7152,15.7152,15.6985,15.6985,7000.0
2006-01-06 11:00:00,18.8,18.8,18.76,18.77,10600.0,15.6901,15.6901,15.6567,15.6651,10600.0
2006-01-06 11:10:00,18.76,18.76,18.68,18.72,38800.0,15.6567,15.6567,15.59,15.6234,38800.0
2006-01-06 11:20:00,18.72,18.73,18.71,18.73,27000.0,15.6234,15.6317,15.615,15.6317,27000.0
2006-01-06 11:30:00,18.73,18.73,18.69,18.69,51800.0,15.6317,15.6317,15.5983,15.5983,51800.0
2006-01-06 11:40:00,18.7,18.7,18.68,18.68,29400.0,15.6067,15.6067,15.59,15.59,29400.0
2006-01-06 11:50:00,18.68,18.7,18.68,18.7,19000.0,15.59,15.6067,15.59,15.6067,19000.0
2006-01-06 12:00:00,18.7,18.73,18.7,18.7,74800.0,15.6067,15.6317,15.6067,15.6067,74800.0
2006-01-06 12:10:00,18.7,18.7,18.69,18.7,13000.0,15.6067,15.6067,15.5983,15.6067,13000.0
2006-01-06 12:20:00,18.7,18.73,18.7,18.72,22600.0,15.6067,15.6317,15.6067,15.6234,22600.0
2006-01-06 12:30:00,18.73,18.73,18.72,18.73,18600.0,15.6317,15.6317,15.6234,15.6317,18600.0
2006-01-06 12:40:00,18.73,18.75,18.72,18.74,23400.0,15.6317,15.6484,15.6234,15.64,23400.0
2006-01-06 12:50:00,18.74,18.74,18.7,18.72,38000.0,15.64,15.64,15.6067,15.6234,38000.0
2006-01-06 13:00:00,18.7,18.73,18.7,18.73,4800.0,15.6067,15.6317,15.6067,15.6317,4800.0
2006-01-06 13:10:00,18.72,18.72,18.69,18.7,20600.0,15.6234,15.6234,15.5983,15.6067,20600.0
2006-01-06 13:20:00,18.69,18.7,18.68,18.68,41400.0,15.5983,15.6067,15.59,15.59,41400.0
2006-01-06 13:30:00,18.68,18.68,18.58,18.59,38600.0,15.59,15.59,15.5065,15.5149,38600.0
2006-01-06 13:40:00,18.59,18.59,18.4,18.47,126200.0,15.5149,15.5149,15.3563,15.4147,126200.0
2006-01-06 13:50:00,18.47,18.49,18.4,18.47,163600.0,15.4147,15.4314,15.3563,15.4147,163600.0
2006-01-06 14:00:00,18.47,18.52,18.43,18.52,62200.0,15.4147,15.4564,15.3813,15.4564,62200.0
2006-01-06 14:10:00,18.51,18.54,18.48,18.5,55600.0,15.4481,15.4731,15.4231,15.4397,55600.0
2006-01-06 14:20:00,18.5,18.54,18.5,18.53,20000.0,15.4397,15.4731,15.4397,15.4648,20000.0
2006-01-06 14:30:00,18.53,18.56,18.53,18.55,23200.0,15.4648,15.4898,15.4648,15.4815,23200.0
2006-01-06 14:40:00,18.55,18.55,18.5,18.5,50400.0,15.4815,15.4815,15.4397,15.4397,50400.0
2006-01-06 14:50:00,18.51,18.53,18.5,18.5,32200.0,15.4481,15.4648,15.4397,15.4397,32200.0
2006-01-06 15:00:00,18.5,18.5,18.49,18.5,58200.0,15.4397,15.4397,15.4314,15.4397,58200.0
2006-01-06 15:10:00,18.5,18.5,18.44,18.45,101400.0,15.4397,15.4397,15.3897,15.398,101400.0
2006-01-06 15:20:00,18.45,18.45,18.41,18.42,165800.0,15.398,15.398,15.3646,15.373,165800.0
2006-01-06 15:30:00,18.42,18.5,18.41,18.46,110200.0,15.373,15.4397,15.3646,15.4064,110200.0
2006-01-06 15:40:00,18.45,18.46,18.45,18.46,92600.0,15.398,15.4064,15.398,15.4064,92600.0
2006-01-06 15:50:00,18.46,18.46,18.43,18.43,172800.0,15.4064,15.4064,15.3813,15.3813,172800.0
2006-01-09 09:30:00,18.48,18.75,18.48,18.73,47200.0,15.4231,15.6484,15.4231,15.6317,47200.0
2006-01-09 09:40:00,18.73,18.91,18.73,18.83,73200.0,15.6317,15.7819,15.6317,15.7152,73200.0
2006-01-09 09:50:00,18.82,18.85,18.75,18.85,45800.0,15.7068,15.7318,15.6484,15.7318,45800.0
2006-01-09 10:00:00,18.85,18.88,18.81,18.88,27400.0,15.7318,15.7569,15.6985,15.7569,27400.0
2006-01-09 10:10:00,18.88,18.9,18.86,18.86,38800.0,15.7569,15.7736,15.7402,15.7402,38800.0
2006-01-09 10:20:00,18.87,18.88,18.84,18.88,33400.0,15.7485,15.7569,15.7235,15.7569,33400.0
2006-01-09 10:30:00,18.88,18.97,18.88,18.95,42800.0,15.7569,15.832,15.7569,15.8153,42800.0
2006-01-09 10:40:00,18.96,19.0,18.9,18.91,35600.0,15.8237,15.857,15.7736,15.7819,35600.0
2006-01-09 10:50:00,18.92,18.92,18.87,18.9,19600.0,15.7903,15.7903,15.7485,15.7736,19600.0
2006-01-09 11:00:00,18.9,18.92,18.87,18.92,61400.0,15.7736,15.7903,15.7485,15.7903,61400.0
2006-01-09 11:10:00,18.92,18.93,18.91,18.91,43600.0,15.7903,15.7986,15.7819,15.7819,43600.0
2006-01-09 11:20:00,18.91,18.93,18.86,18.86,59600.0,15.7819,15.7986,15.7402,15.7402,59600.0
2006-01-09 11:30:00,18.85,18.88,18.84,18.86,62800.0,15.7318,15.7569,15.7235,15.7402,62800.0
2006-01-09 11:40:00,18.86,18.88,18.86,18.86,33400.0,15.7402,15.7569,15.7402,15.7402,33400.0
2006-01-09 11:50:00,18.86,18.88,18.83,18.88,27800.0,15.7402,15.7569,15.7152,15.7569,27800.0
2006-01-09 12:00:00,18.88,18.88,18.82,18.84,37600.0,15.7569,15.7569,15.7068,15.7235,37600.0
2006-01-09 12:10:00,18.85,18.86,18.83,18.83,9800.0,15.7318,15.7402,15.7152,15.7152,9800.0
2006-01-09 12:20:00,18.81,18.83,18.76,18.83,19000.0,15.6985,15.7152,15.6567,15.7152,19000.0
2006-01-09 12:30:00,18.84,18.84,18.82,18.83,9200.0,15.7235,15.7235,15.7068,15.7152,9200.0
2006-01-09 12:40:00,18.82,18.85,18.82,18.85,15600.0,15.7068,15.7318,15.7068,15.7318,15600.0
2006-01-09 12:50:00,18.85,18.88,18.85,18.88,12800.0,15.7318,15.7569,15.7318,15.7569,12800.0
2006-01-09 13:00:00,18.88,18.95,18.88,18.94,23600.0,15.7569,15.8153,15.7569,15.807,23600.0
2006-01-09 13:10:00,18.94,19.03,18.94,19.0,22800.0,15.807,15.8821,15.807,15.857,22800.0
2006-01-09 13:20:00,18.99,19.01,18.99,19.01,16600.0,15.8487,15.8654,15.8487,15.8654,16600.0
2006-01-09 13:30:00,19.01,19.01,19.0,19.01,14200.0,15.8654,15.8654,15.857,15.8654,14200.0
2006-01-09 13:40:00,19.0,19.02,18.99,19.0,11800.0,15.857,15.8737,15.8487,15.857,11800.0
2006-01-09 13:50:00,19.0,19.0,18.98,18.98,12800.0,15.857,15.857,15.8403,15.8403,12800.0
2006-01-09 14:00:00,18.98,18.99,18.96,18.96,6400.0,15.8403,15.8487,15.8237,15.8237,6400.0
2006-01-09 14:10:00,18.96,18.96,18.95,18.96,10000.0,15.8237,15.8237,15.8153,15.8237,10000.0
2006-01-09 14:20:00,18.96,18.97,18.93,18.93,18800.0,15.8237,15.832,15.7986,15.7986,18800.0
2006-01-09 14:30:00,18.92,18.93,18.9,18.9,11200.0,15.7903,15.7986,15.7736,15.7736,11200.0
2006-01-09 14:40:00,18.9,18.9,18.86,18.86,10600.0,15.7736,15.7736,15.7402,15.7402,10600.0
2006-01-09 14:50:00,18.86,18.88,18.86,18.88,22800.0,15.7402,15.7569,15.7402,15.7569,22800.0
2006-01-09 15:00:00,18.88,18.88,18.84,18.86,27000.0,15.7569,15.7569,15.7235,15.7402,27000.0
2006-01-09 15:10:00,18.87,18.9,18.86,18.89,35000.0,15.7485,15.7736,15.7402,15.7652,35000.0
2006-01-09 15:20:00,18.89,18.92,18.89,18.92,48000.0,15.7652,15.7903,15.7652,15.7903,48000.0
2006-01-09 15:30:00,18.91,18.95,18.87,18.9,49200.0,15.7819,15.8153,15.7485,15.7736,49200.0
2006-01-09 15:40:00,18.9,18.92,18.89,18.89,61200.0,15.7736,15.7903,15.7652,15.7652,61200.0
2006-01-09 15:50:00,18.89,18.89,18.81,18.89,81000.0,15.7652,15.7652,15.6985,15.7652,81000.0
2006-01-10 09:30:00,19.1,19.28,19.1,19.22,53600.0,15.9405,16.0907,15.9405,16.0406,53600.0
2006-01-10 09:40:00,19.22,19.22,19.11,19.21,41600.0,16.0406,16.0406,15.9488,16.0323,41600.0
2006-01-10 09:50:00,19.24,19.3,19.16,19.3,29200.0,16.0573,16.1074,15.9906,16.1074,29200.0
2006-01-10 10:00:00,19.31,19.35,19.25,19.32,50800.0,16.1158,16.1491,16.0657,16.1241,50800.0
2006-01-10 10:10:00,19.32,19.42,19.31,19.41,33000.0,16.1241,16.2076,16.1158,16.1992,33000.0
2006-01-10 10:20:00,19.41,19.42,19.36,19.42,32400.0,16.1992,16.2076,16.1575,16.2076,32400.0
2006-01-10 10:30:00,19.45,19.45,19.39,19.42,19400.0,16.2326,16.2326,16.1825,16.2076,19400.0
2006-01-10 10:40:00,19.43,19.47,19.36,19.37,29600.0,16.2159,16.2493,16.1575,16.1658,29600.0
2006-01-10 10:50:00,19.4,19.43,19.38,19.42,14600.0,16.1909,16.2159,16.1742,16.2076,14600.0
2006-01-10 11:00:00,19.42,19.42,19.36,19.36,16800.0,16.2076,16.2076,16.1575,16.1575,16800.0
2006-01-10 11:10:00,19.37,19.37,19.35,19.36,10200.0,16.1658,16.1658,16.1491,16.1575,10200.0
2006-01-10 11:20:00,19.36,19.4,19.35,19.38,15800.0,16.1575,16.1909,16.1491,16.1742,15800.0
2006-01-10 11:30:00,19.38,19.43,19.36,19.43,21600.0,16.1742,16.2159,16.1575,16.2159,21600.0
2006-01-10 11:40:00,19.43,19.45,19.41,19.41,24200.0,16.2159,16.2326,16.1992,16.1992,24200.0
2006-01-10 11:50:00,19.42,19.42,19.35,19.36,49600.0,16.2076,16.2076,16.1491,16.1575,49600.0
2006-01-10 12:00:00,19.36,19.39,19.35,19.35,28000.0,16.1575,16.1825,16.1491,16.1491,28000.0
2006-01-10 12:10:00,19.36,19.38,19.35,19.36,13800.0,16.1575,16.1742,16.1491,16.1575,13800.0
2006-01-10 12:20:00,19.37,19.37,19.33,19.33,12600.0,16.1658,16.1658,16.1324,16.1324,12600.0
2006-01-10 12:30:00,19.34,19.36,19.33,19.36,23200.0,16.1408,16.1575,16.1324,16.1575,23200.0
2006-01-10 12:40:00,19.37,19.39,19.35,19.37,22200.0,16.1658,16.1825,16.1491,16.1658,22200.0
2006-01-10 12:50:00,19.37,19.39,19.36,19.39,13600.0,16.1658,16.1825,16.1575,16.1825,13600.0
2006-01-10 13:00:00,19.39,19.39,19.35,19.38,17800.0,16.1825,16.1825,16.1491,16.1742,17800.0
2006-01-10 13:10:00,19.38,19.4,19.36,19.4,27400.0,16.1742,16.1909,16.1575,16.1909,27400.0
2006-01-10 13:20:00,19.4,19.43,19.4,19.42,33600.0,16.1909,16.2159,16.1909,16.2076,33600.0
2006-01-10 13:30:00,19.42,19.48,19.42,19.48,14200.0,16.2076,16.2576,16.2076,16.2576,14200.0
2006-01-10 13:40:00,19.49,19.5,19.47,19.5,20200.0,16.266,16.2743,16.2493,16.2743,20200.0
2006-01-10 13:50:00,19.5,19.53,19.5,19.53,20600.0,16.2743,16.2994,16.2743,16.2994,20600.0
2006-01-10 14:00:00,19.53,19.57,19.49,19.53,37000.0,16.2994,16.3327,16.266,16.2994,37000.0
2006-01-10 14:10:00,19.53,19.55,19.53,19.54,29400.0,16.2994,16.3161,16.2994,16.3077,29400.0
2006-01-10 14:20:00,19.53,19.56,19.53,19.55,68400.0,16.2994,16.3244,16.2994,16.3161,68400.0
2006-01-10 14:30:00,19.53,19.53,19.41,19.45,45200.0,16.2994,16.2994,16.1992,16.2326,45200.0
2006-01-10 14:40:00,19.46,19.5,19.46,19.49,31600.0,16.2409,16.2743,16.2409,16.266,31600.0
2006-01-10 14:50:00,19.49,19.49,19.44,19.45,19400.0,16.266,16.266,16.2242,16.2326,19400.0
2006-01-10 15:00:00,19.45,19.45,19.42,19.42,17400.0,16.2326,16.2326,16.2076,16.2076,17400.0
2006-01-10 15:10:00,19.41,19.43,19.41,19.43,33600.0,16.1992,16.2159,16.1992,16.2159,33600.0
2006-01-10 15:20:00,19.43,19.43,19.38,19.39,40000.0,16.2159,16.2159,16.1742,16.1825,40000.0
2006-01-10 15:30:00,19.4,19.4,19.35,19.38,32000.0,16.1909,16.1909,16.1491,16.1742,32000.0
2006-01-10 15:40:00,19.37,19.4,19.37,19.4,57200.0,16.1658,16.1909,16.1658,16.1909,57200.0
2006-01-10 15:50:00,19.4,19.41,19.39,19.4,73000.0,16.1909,16.1992,16.1825,16.1909,73000.0
2006-01-11 09:30:00,19.88,20.11,19.88,20.0,99000.0,16.5915,16.7834,16.5915,16.6916,99000.0
2006-01-11 09:40:00,20.0,20.0,19.78,19.85,72200.0,16.6916,16.6916,16.508,16.5664,72200.0
2006-01-11 09:50:00,19.85,19.86,19.73,19.73,95800.0,16.5664,16.5748,16.4663,16.4663,95800.0
2006-01-11 10:00:00,19.74,19.74,19.64,19.67,35000.0,16.4746,16.4746,16.3912,16.4162,35000.0
2006-01-11 10:10:00,19.68,19.7,19.64,19.65,86600.0,16.4245,16.4412,16.3912,16.3995,86600.0
2006-01-11 10:20:00,19.61,19.63,19.47,19.48,23400.0,16.3661,16.3828,16.2493,16.2576,23400.0
2006-01-11 10:30:00,19.48,19.48,19.38,19.4,43000.0,16.2576,16.2576,16.1742,16.1909,43000.0
2006-01-11 10:40:00,19.4,19.4,19.38,19.38,8200.0,16.1909,16.1909,16.1742,16.1742,8200.0
2006-01-11 10:50:00,19.38,19.38,19.36,19.37,8400.0,16.1742,16.1742,16.1575,16.1658,8400.0
2006-01-11 11:00:00,19.35,19.38,19.33,19.36,11000.0,16.1491,16.1742,16.1324,16.1575,11000.0
2006-01-11 11:10:00,19.36,19.38,19.36,19.36,9200.0,16.1575,16.1742,16.1575,16.1575,9200.0
2006-01-11 11:20:00,19.36,19.38,19.36,19.36,10400.0,16.1575,16.1742,16.1575,16.1575,10400.0
2006-01-11 11:30:00,19.36,19.36,19.3,19.31,26200.0,16.1575,16.1575,16.1074,16.1158,26200.0
2006-01-11 11:40:00,19.28,19.3,19.25,19.26,61400.0,16.0907,16.1074,16.0657,16.074,61400.0
2006-01-11 11:50:00,19.27,19.3,19.25,19.25,38000.0,16.0824,16.1074,16.0657,16.0657,38000.0
2006-01-11 12:00:00,19.25,19.3,19.25,19.29,4600.0,16.0657,16.1074,16.0657,16.0991,4600.0
2006-01-11 12:10:00,19.29,19.29,19.27,19.27,13600.0,16.0991,16.0991,16.0824,16.0824,13600.0
2006-01-11 12:20:00,19.27,19.27,19.27,19.27,14200.0,16.0824,16.0824,16.0824,16.0824,14200.0
2006-01-11 12:30:00,19.27,19.27,19.27,19.27,4600.0,16.0824,16.0824,16.0824,16.0824,4600.0
2006-01-11 12:40:00,19.27,19.28,19.23,19.27,32600.0,16.0824,16.0907,16.049,16.0824,32600.0
2006-01-11 12:50:00,19.27,19.27,19.12,19.16,39600.0,16.0824,16.0824,15.9572,15.9906,39600.0
2006-01-11 13:00:00,19.16,19.25,19.16,19.21,15400.0,15.9906,16.0657,15.9906,16.0323,15400.0
2006-01-11 13:10:00,19.22,19.22,19.11,19.13,24400.0,16.0406,16.0406,15.9488,15.9655,24400.0
2006-01-11 13:20:00,19.14,19.16,19.13,19.15,25800.0,15.9739,15.9906,15.9655,15.9822,25800.0
2006-01-11 13:30:00,19.16,19.2,19.15,19.2,20800.0,15.9906,16.024,15.9822,16.024,20800.0
2006-01-11 13:40:00,19.2,19.22,19.2,19.21,8200.0,16.024,16.0406,16.024,16.0323,8200.0
2006-01-11 13:50:00,19.21,19.22,19.21,19.21,2800.0,16.0323,16.0406,16.0323,16.0323,2800.0
2006-01-11 14:00:00,19.21,19.27,19.2,19.26,29200.0,16.0323,16.0824,16.024,16.074,29200.0
2006-01-11 14:10:00,19.26,19.34,19.26,19.32,14800.0,16.074,16.1408,16.074,16.1241,14800.0
2006-01-11 14:20:00,19.32,19.36,19.3,19.36,25600.0,16.1241,16.1575,16.1074,16.1575,25600.0
2006-01-11 14:30:00,19.36,19.43,19.36,19.41,56000.0,16.1575,16.2159,16.1575,16.1992,56000.0
2006-01-11 14:40:00,19.41,19.51,19.41,19.5,46800.0,16.1992,16.2827,16.1992,16.2743,46800.0
2006-01-11 14:50:00,19.5,19.55,19.48,19.52,21600.0,16.2743,16.3161,16.2576,16.291,21600.0
2006-01-11 15:00:00,19.52,19.53,19.5,19.5,14200.0,16.291,16.2994,16.2743,16.2743,14200.0
2006-01-11 15:10:00,19.5,19.52,19.5,19.52,15600.0,16.2743,16.291,16.2743,16.291,15600.0
2006-01-11 15:20:00,19.5,19.51,19.48,19.51,54200.0,16.2743,16.2827,16.2576,16.2827,54200.0
2006-01-11 15:30:00,19.51,19.52,19.47,19.47,27000.0,16.2827,16.291,16.2493,16.2493,27000.0
2006-01-11 15:40:00,19.46,19.47,19.43,19.47,39200.0,16.2409,16.2493,16.2159,16.2493,39200.0
2006-01-11 15:50:00,19.47,19.53,19.44,19.49,61200.0,16.2493,16.2994,16.2242,16.266,61200.0
2006-01-12 09:30:00,19.54,19.56,19.49,19.55,76800.0,16.3077,16.3244,16.266,16.3161,76800.0
2006-01-12 09:40:00,19.53,19.6,19.53,19.54,8000.0,16.2994,16.3578,16.2994,16.3077,8000.0
2006-01-12 09:50:00,19.54,19.56,19.48,19.49,20800.0,16.3077,16.3244,16.2576,16.266,20800.0
2006-01-12 10:00:00,19.49,19.5,19.48,19.49,58200.0,16.266,16.2743,16.2576,16.266,58200.0
2006-01-12 10:10:00,19.49,19.49,19.39,19.4,22400.0,16.266,16.266,16.1825,16.1909,22400.0
2006-01-12 10:20:00,19.39,19.39,19.35,19.38,21800.0,16.1825,16.1825,16.1491,16.1742,21800.0
2006-01-12 10:30:00,19.38,19.4,19.36,19.37,22800.0,16.1742,16.1909,16.1575,16.1658,22800.0
2006-01-12 10:40:00,19.36,19.36,19.33,19.35,8600.0,16.1575,16.1575,16.1324,16.1491,8600.0
2006-01-12 10:50:00,19.34,19.34,19.27,19.31,29600.0,16.1408,16.1408,16.0824,16.1158,29600.0
2006-01-12 11:00:00,19.3,19.32,19.23,19.32,18800.0,16.1074,16.1241,16.049,16.1241,18800.0
2006-01-12 11:10:00,19.32,19.34,19.3,19.3,6200.0,16.1241,16.1408,16.1074,16.1074,6200.0
2006-01-12 11:20:00,19.28,19.32,19.26,19.3,38800.0,16.0907,16.1241,16.074,16.1074,38800.0
2006-01-12 11:30:00,19.29,19.29,19.18,19.18,17400.0,16.0991,16.0991,16.0073,16.0073,17400.0
2006-01-12 11:40:00,19.18,19.18,19.15,19.16,14800.0,16.0073,16.0073,15.9822,15.9906,14800.0
2006-01-12 11:50:00,19.16,19.18,19.16,19.18,29600.0,15.9906,16.0073,15.9906,16.0073,29600.0
2006-01-12 12:00:00,19.18,19.27,19.18,19.25,52800.0,16.0073,16.0824,16.0073,16.0657,52800.0
2006-01-12 12:10:00,19.26,19.29,19.25,19.29,34200.0,16.074,16.0991,16.0657,16.0991,34200.0
2006-01-12 12:20:00,19.29,19.29,19.25,19.25,14200.0,16.0991,16.0991,16.0657,16.0657,14200.0
2006-01-12 12:30:00,19.25,19.27,19.25,19.26,38800.0,16.0657,16.0824,16.0657,16.074,38800.0
2006-01-12 12:40:00,19.26,19.26,19.25,19.26,29400.0,16.074,16.074,16.0657,16.074,29400.0
2006-01-12 12:50:00,19.26,19.26,19.23,19.25,27400.0,16.074,16.074,16.049,16.0657,27400.0
2006-01-12 13:00:00,19.25,19.25,19.24,19.24,4600.0,16.0657,16.0657,16.0573,16.0573,4600.0
2006-01-12 13:10:00,19.24,19.24,19.21,19.22,12200.0,16.0573,16.0573,16.0323,16.0406,12200.0
2006-01-12 13:20:00,19.21,19.22,19.2,19.21,6200.0,16.0323,16.0406,16.024,16.0323,6200.0
2006-01-12 13:30:00,19.21,19.22,19.21,19.22,8600.0,16.0323,16.0406,16.0323,16.0406,8600.0
2006-01-12 13:40:00,19.22,19.26,19.22,19.26,22800.0,16.0406,16.074,16.0406,16.074,22800.0
2006-01-12 13:50:00,19.25,19.27,19.25,19.26,29400.0,16.0657,16.0824,16.0657,16.074,29400.0
2006-01-12 14:00:00,19.25,19.26,19.2,19.21,13600.0,16.0657,16.074,16.024,16.0323,13600.0
2006-01-12 14:10:00,19.21,19.21,19.16,19.16,21600.0,16.0323,16.0323,15.9906,15.9906,21600.0
2006-01-12 14:20:00,19.15,19.2,19.15,19.2,45000.0,15.9822,16.024,15.9822,16.024,45000.0
2006-01-12 14:30:00,19.2,19.2,19.18,19.19,6200.0,16.024,16.024,16.0073,16.0156,6200.0
2006-01-12 14:40:00,19.2,19.23,19.2,19.2,15800.0,16.024,16.049,16.024,16.024,15800.0
2006-01-12 14:50:00,19.2,19.21,19.2,19.2,18200.0,16.024,16.0323,16.024,16.024,18200.0
2006-01-12 15:00:00,19.2,19.25,19.19,19.24,30200.0,16.024,16.0657,16.0156,16.0573,30200.0
2006-01-12 15:10:00,19.23,19.25,19.21,19.24,37000.0,16.049,16.0657,16.0323,16.0573,37000.0
2006-01-12 15:20:00,19.24,19.25,19.21,19.21,50800.0,16.0573,16.0657,16.0323,16.0323,50800.0
2006-01-12 15:30:00,19.21,19.25,19.21,19.25,46000.0,16.0323,16.0657,16.0323,16.0657,46000.0
2006-01-12 15:40:00,19.24,19.25,19.22,19.22,30200.0,16.0573,16.0657,16.0406,16.0406,30200.0
2006-01-12 15:50:00,19.21,19.24,19.2,19.22,38200.0,16.0323,16.0573,16.024,16.0406,38200.0
2006-01-13 09:30:00,19.3,19.34,19.25,19.33,37000.0,16.1074,16.1408,16.0657,16.1324,37000.0
2006-01-13 09:40:00,19.32,19.36,19.28,19.3,18600.0,16.1241,16.1575,16.0907,16.1074,18600.0
2006-01-13 09:50:00,19.31,19.33,19.31,19.31,9600.0,16.1158,16.1324,16.1158,16.1158,9600.0
2006-01-13 10:00:00,19.31,19.31,19.25,19.28,19400.0,16.1158,16.1158,16.0657,16.0907,19400.0
2006-01-13 10:10:00,19.28,19.29,19.18,19.23,13800.0,16.0907,16.0991,16.0073,16.049,13800.0
2006-01-13 10:20:00,19.22,19.29,19.22,19.29,19400.0,16.0406,16.0991,16.0406,16.0991,19400.0
2006-01-13 10:30:00,19.28,19.3,19.25,19.25,16400.0,16.0907,16.1074,16.0657,16.0657,16400.0
2006-01-13 10:40:00,19.25,19.25,19.23,19.25,9000.0,16.0657,16.0657,16.049,16.0657,9000.0
2006-01-13 10:50:00,19.25,19.28,19.24,19.27,12000.0,16.0657,16.0907,16.0573,16.0824,12000.0
2006-01-13 11:00:00,19.26,19.26,19.24,19.25,14000.0,16.074,16.074,16.0573,16.0657,14000.0
2006-01-13 11:10:00,19.25,19.27,19.23,19.23,9600.0,16.0657,16.0824,16.049,16.049,9600.0
2006-01-13 11:20:00,19.23,19.27,19.22,19.25,16400.0,16.049,16.0824,16.0406,16.0657,16400.0
2006-01-13 11:30:00,19.25,19.25,19.22,19.22,5600.0,16.0657,16.0657,16.0406,16.0406,5600.0
2006-01-13 11:40:00,19.21,19.21,19.15,19.15,6000.0,16.0323,16.0323,15.9822,15.9822,6000.0
2006-01-13 11:50:00,19.15,19.15,19.13,19.14,6400.0,15.9822,15.9822,15.9655,15.9739,6400.0
2006-01-13 12:00:00,19.13,19.13,19.04,19.06,19000.0,15.9655,15.9655,15.8904,15.9071,19000.0
2006-01-13 12:10:00,19.06,19.15,19.05,19.13,17800.0,15.9071,15.9822,15.8988,15.9655,17800.0
2006-01-13 12:20:00,19.11,19.22,19.11,19.21,27600.0,15.9488,16.0406,15.9488,16.0323,27600.0
2006-01-13 12:30:00,19.18,19.18,19.18,19.18,1200.0,16.0073,16.0073,16.0073,16.0073,1200.0
2006-01-13 12:40:00,19.18,19.18,19.06,19.06,16400.0,16.0073,16.0073,15.9071,15.9071,16400.0
2006-01-13 12:50:00,19.06,19.07,19.0,19.0,12200.0,15.9071,15.9155,15.857,15.857,12200.0
2006-01-13 13:00:00,19.0,19.09,19.0,19.08,16600.0,15.857,15.9321,15.857,15.9238,16600.0
2006-01-13 13:10:00,19.08,19.08,19.03,19.03,4600.0,15.9238,15.9238,15.8821,15.8821,4600.0
2006-01-13 13:20:00,19.02,19.03,18.98,18.99,7400.0,15.8737,15.8821,15.8403,15.8487,7400.0
2006-01-13 13:30:00,18.99,19.02,18.99,19.0,18000.0,15.8487,15.8737,15.8487,15.857,18000.0
2006-01-13 13:40:00,18.99,19.0,18.99,18.99,6400.0,15.8487,15.857,15.8487,15.8487,6400.0
2006-01-13 13:50:00,18.99,19.02,18.99,18.99,17400.0,15.8487,15.8737,15.8487,15.8487,17400.0
2006-01-13 14:00:00,18.99,19.01,18.98,19.01,23200.0,15.8487,15.8654,15.8403,15.8654,23200.0
2006-01-13 14:10:00,19.0,19.08,18.99,19.07,25200.0,15.857,15.9238,15.8487,15.9155,25200.0
2006-01-13 14:20:00,19.07,19.07,19.03,19.04,10400.0,15.9155,15.9155,15.8821,15.8904,10400.0
2006-01-13 14:30:00,19.05,19.07,19.05,19.06,10800.0,15.8988,15.9155,15.8988,15.9071,10800.0
2006-01-13 14:40:00,19.05,19.07,19.04,19.05,18200.0,15.8988,15.9155,15.8904,15.8988,18200.0
2006-01-13 14:50:00,19.04,19.06,19.03,19.03,25400.0,15.8904,15.9071,15.8821,15.8821,25400.0
2006-01-13 15:00:00,19.04,19.07,19.03,19.05,30800.0,15.8904,15.9155,15.8821,15.8988,30800.0
2006-01-13 15:10:00,19.07,19.08,19.05,19.08,19000.0,15.9155,15.9238,15.8988,15.9238,19000.0
2006-01-13 15:20:00,19.08,19.11,19.06,19.1,38800.0,15.9238,15.9488,15.9071,15.9405,38800.0
2006-01-13 15:30:00,19.08,19.1,19.07,19.07,50400.0,15.9238,15.9405,15.9155,15.9155,50400.0
2006-01-13 15:40:00,19.07,19.1,19.04,19.07,59600.0,15.9155,15.9405,15.8904,15.9155,59600.0
2006-01-13 15:50:00,19.08,19.13,19.06,19.1,51200.0,15.9238,15.9655,15.9071,15.9405,51200.0
2006-01-17 09:30:00,19.03,19.08,19.03,19.08,17600.0,15.8821,15.9238,15.8821,15.9238,17600.0
2006-01-17 09:40:00,19.1,19.17,19.08,19.17,16400.0,15.9405,15.9989,15.9238,15.9989,16400.0
2006-01-17 09:50:00,19.16,19.21,19.1,19.21,10200.0,15.9906,16.0323,15.9405,16.0323,10200.0
2006-01-17 10:00:00,19.18,19.18,19.16,19.17,6600.0,16.0073,16.0073,15.9906,15.9989,6600.0
2006-01-17 10:10:00,19.16,19.18,19.16,19.17,5400.0,15.9906,16.0073,15.9906,15.9989,5400.0
2006-01-17 10:20:00,19.17,19.22,19.17,19.17,12600.0,15.9989,16.0406,15.9989,15.9989,12600.0
2006-01-17 10:30:00,19.16,19.2,19.16,19.17,17800.0,15.9906,16.024,15.9906,15.9989,17800.0
2006-01-17 10:40:00,19.18,19.22,19.17,19.2,13200.0,16.0073,16.0406,15.9989,16.024,13200.0
2006-01-17 10:50:00,19.21,19.22,19.17,19.22,11800.0,16.0323,16.0406,15.9989,16.0406,11800.0
2006-01-17 11:00:00,19.22,19.29,19.21,19.25,16000.0,16.0406,16.0991,16.0323,16.0657,16000.0
2006-01-17 11:10:00,19.25,19.25,19.21,19.24,8600.0,16.0657,16.0657,16.0323,16.0573,8600.0
2006-01-17 11:20:00,19.24,19.29,19.22,19.27,8800.0,16.0573,16.0991,16.0406,16.0824,8800.0
2006-01-17 11:30:00,19.28,19.28,19.24,19.24,4200.0,16.0907,16.0907,16.0573,16.0573,4200.0
2006-01-17 11:40:00,19.23,19.24,19.22,19.23,3600.0,16.049,16.0573,16.0406,16.049,3600.0
2006-01-17 11:50:00,19.24,19.25,19.23,19.24,3600.0,16.0573,16.0657,16.049,16.0573,3600.0
2006-01-17 12:00:00,19.24,19.29,19.24,19.26,7000.0,16.0573,16.0991,16.0573,16.074,7000.0
2006-01-17 12:10:00,19.25,19.27,19.25,19.25,2400.0,16.0657,16.0824,16.0657,16.0657,2400.0
2006-01-17 12:20:00,19.25,19.27,19.24,19.25,8400.0,16.0657,16.0824,16.0573,16.0657,8400.0
2006-01-17 12:30:00,19.24,19.24,19.22,19.23,8800.0,16.0573,16.0573,16.0406,16.049,8800.0
2006-01-17 12:40:00,19.23,19.25,19.21,19.22,14800.0,16.049,16.0657,16.0323,16.0406,14800.0
2006-01-17 12:50:00,19.22,19.22,19.17,19.17,19800.0,16.0406,16.0406,15.9989,15.9989,19800.0
2006-01-17 13:00:00,19.15,19.15,19.14,19.14,7800.0,15.9822,15.9822,15.9739,15.9739,7800.0
2006-01-17 13:10:00,19.14,19.18,19.11,19.15,17000.0,15.9739,16.0073,15.9488,15.9822,17000.0
2006-01-17 13:20:00,19.15,19.15,19.1,19.15,14200.0,15.9822,15.9822,15.9405,15.9822,14200.0
2006-01-17 13:30:00,19.13,19.15,19.13,19.15,3200.0,15.9655,15.9822,15.9655,15.9822,3200.0
2006-01-17 13:40:00,19.15,19.15,19.13,19.13,5000.0,15.9822,15.9822,15.9655,15.9655,5000.0
2006-01-17 13:50:00,19.14,19.18,19.13,19.18,7600.0,15.9739,16.0073,15.9655,16.0073,7600.0
2006-01-17 14:00:00,19.18,19.28,19.18,19.25,14400.0,16.0073,16.0907,16.0073,16.0657,14400.0
2006-01-17 14:10:00,19.25,19.28,19.21,19.23,10600.0,16.0657,16.0907,16.0323,16.049,10600.0
2006-01-17 14:20:00,19.21,19.21,19.18,19.18,4400.0,16.0323,16.0323,16.0073,16.0073,4400.0
2006-01-17 14:30:00,19.16,19.18,19.16,19.17,5200.0,15.9906,16.0073,15.9906,15.9989,5200.0
2006-01-17 14:40:00,19.16,19.17,19.14,19.14,6800.0,15.9906,15.9989,15.9739,15.9739,6800.0
2006-01-17 14:50:00,19.14,19.18,19.13,19.13,17600.0,15.9739,16.0073,15.9655,15.9655,17600.0
2006-01-17 15:00:00,19.14,19.15,19.13,19.13,30600.0,15.9739,15.9822,15.9655,15.9655,30600.0
2006-01-17 15:10:00,19.13,19.15,19.13,19.13,15000.0,15.9655,15.9822,15.9655,15.9655,15000.0
2006-01-17 15:20:00,19.12,19.13,19.11,19.12,35000.0,15.9572,15.9655,15.9488,15.9572,35000.0
2006-01-17 15:30:00,19.13,19.14,19.12,19.12,20200.0,15.9655,15.9739,15.9572,15.9572,20200.0
2006-01-17 15:40:00,19.11,19.17,19.09,19.09,52000.0,15.9488,15.9989,15.9321,15.9321,52000.0
2006-01-17 15:50:00,19.11,19.15,19.1,19.11,42400.0,15.9488,15.9822,15.9405,15.9488,42400.0
2006-01-18 09:30:00,18.91,18.93,18.86,18.9,31800.0,15.7819,15.7986,15.7402,15.7736,31800.0
2006-01-18 09:40:00,18.94,19.15,18.94,19.15,12800.0,15.807,15.9822,15.807,15.9822,12800.0
2006-01-18 09:50:00,19.15,19.15,19.05,19.08,14400.0,15.9822,15.9822,15.8988,15.9238,14400.0
2006-01-18 10:00:00,19.09,19.09,19.03,19.05,7400.0,15.9321,15.9321,15.8821,15.8988,7400.0
2006-01-18 10:10:00,19.07,19.08,19.04,19.05,8400.0,15.9155,15.9238,15.8904,15.8988,8400.0
2006-01-18 10:20:00,19.06,19.1,19.06,19.09,8000.0,15.9071,15.9405,15.9071,15.9321,8000.0
2006-01-18 10:30:00,19.08,19.09,19.07,19.08,11800.0,15.9238,15.9321,15.9155,15.9238,11800.0
2006-01-18 10:40:00,19.07,19.09,19.03,19.04,13600.0,15.9155,15.9321,15.8821,15.8904,13600.0
2006-01-18 10:50:00,19.04,19.09,18.99,18.99,12800.0,15.8904,15.9321,15.8487,15.8487,12800.0
2006-01-18 11:00:00,18.97,19.02,18.94,19.02,19000.0,15.832,15.8737,15.807,15.8737,19000.0
2006-01-18 11:10:00,19.03,19.07,19.02,19.07,7800.0,15.8821,15.9155,15.8737,15.9155,7800.0
2006-01-18 11:20:00,19.07,19.07,19.05,19.06,6400.0,15.9155,15.9155,15.8988,15.9071,6400.0
2006-01-18 11:30:00,19.05,19.05,18.98,18.98,4200.0,15.8988,15.8988,15.8403,15.8403,4200.0
2006-01-18 11:40:00,18.98,19.03,18.98,19.02,5600.0,15.8403,15.8821,15.8403,15.8737,5600.0
2006-01-18 11:50:00,19.02,19.02,18.98,19.0,3800.0,15.8737,15.8737,15.8403,15.857,3800.0
2006-01-18 12:00:00,18.99,18.99,18.98,18.98,2400.0,15.8487,15.8487,15.8403,15.8403,2400.0
2006-01-18 12:10:00,18.98,18.98,18.93,18.96,4200.0,15.8403,15.8403,15.7986,15.8237,4200.0
2006-01-18 12:20:00,18.95,18.96,18.93,18.93,2800.0,15.8153,15.8237,15.7986,15.7986,2800.0
2006-01-18 12:30:00,18.93,18.98,18.93,18.98,12000.0,15.7986,15.8403,15.7986,15.8403,12000.0
2006-01-18 12:40:00,18.98,19.0,18.98,18.99,11600.0,15.8403,15.857,15.8403,15.8487,11600.0
2006-01-18 12:50:00,18.99,19.0,18.99,19.0,8200.0,15.8487,15.857,15.8487,15.857,8200.0
2006-01-18 13:00:00,19.0,19.02,19.0,19.02,6200.0,15.857,15.8737,15.857,15.8737,6200.0
2006-01-18 13:10:00,19.01,19.02,19.0,19.0,2000.0,15.8654,15.8737,15.857,15.857,2000.0
2006-01-18 13:20:00,19.0,19.0,18.97,19.0,63800.0,15.857,15.857,15.832,15.857,63800.0
2006-01-18 13:30:00,19.0,19.01,19.0,19.0,29400.0,15.857,15.8654,15.857,15.857,29400.0
2006-01-18 13:40:00,18.99,19.0,18.98,19.0,6200.0,15.8487,15.857,15.8403,15.857,6200.0
2006-01-18 13:50:00,19.0,19.0,18.98,18.99,35800.0,15.857,15.857,15.8403,15.8487,35800.0
2006-01-18 14:00:00,18.99,19.03,18.99,19.03,37000.0,15.8487,15.8821,15.8487,15.8821,37000.0
2006-01-18 14:10:00,19.03,19.06,19.03,19.05,12200.0,15.8821,15.9071,15.8821,15.8988,12200.0
2006-01-18 14:20:00,19.06,19.06,19.0,19.02,9600.0,15.9071,15.9071,15.857,15.8737,9600.0
2006-01-18 14:30:00,19.02,19.04,19.02,19.04,5400.0,15.8737,15.8904,15.8737,15.8904,5400.0
2006-01-18 14:40:00,19.03,19.03,18.93,18.97,24800.0,15.8821,15.8821,15.7986,15.832,24800.0
2006-01-18 14:50:00,18.97,18.99,18.93,18.96,15800.0,15.832,15.8487,15.7986,15.8237,15800.0
2006-01-18 15:00:00,18.96,18.97,18.94,18.94,20800.0,15.8237,15.832,15.807,15.807,20800.0
2006-01-18 15:10:00,18.93,18.97,18.89,18.92,435800.0,15.7986,15.832,15.7652,15.7903,435800.0
2006-01-18 15:20:00,18.93,19.01,18.93,19.0,35200.0,15.7986,15.8654,15.7986,15.857,35200.0
2006-01-18 15:30:00,19.0,19.03,18.99,19.01,38200.0,15.857,15.8821,15.8487,15.8654,38200.0
2006-01-18 15:40:00,19.0,19.01,18.99,19.0,24000.0,15.857,15.8654,15.8487,15.857,24000.0
2006-01-18 15:50:00,19.0,19.0,18.97,18.98,42600.0,15.857,15.857,15.832,15.8403,42600.0
2006-01-19 09:30:00,19.0,19.0,18.93,18.93,12800.0,15.857,15.857,15.7986,15.7986,12800.0
2006-01-19 09:40:00,18.93,18.95,18.9,18.93,3000.0,15.7986,15.8153,15.7736,15.7986,3000.0
2006-01-19 09:50:00,18.93,19.0,18.93,18.97,7200.0,15.7986,15.857,15.7986,15.832,7200.0
2006-01-19 10:00:00,18.99,18.99,18.95,18.96,6600.0,15.8487,15.8487,15.8153,15.8237,6600.0
2006-01-19 10:10:00,18.95,19.0,18.88,18.95,56400.0,15.8153,15.857,15.7569,15.8153,56400.0
2006-01-19 10:20:00,18.95,18.95,18.89,18.92,12000.0,15.8153,15.8153,15.7652,15.7903,12000.0
2006-01-19 10:30:00,18.92,18.95,18.9,18.9,38600.0,15.7903,15.8153,15.7736,15.7736,38600.0
2006-01-19 10:40:00,18.9,18.93,18.89,18.93,7400.0,15.7736,15.7986,15.7652,15.7986,7400.0
2006-01-19 10:50:00,18.93,18.94,18.89,18.89,99800.0,15.7986,15.807,15.7652,15.7652,99800.0
2006-01-19 11:00:00,18.89,18.9,18.86,18.89,8400.0,15.7652,15.7736,15.7402,15.7652,8400.0
2006-01-19 11:10:00,18.9,18.9,18.84,18.84,12400.0,15.7736,15.7736,15.7235,15.7235,12400.0
2006-01-19 11:20:00,18.85,18.86,18.84,18.84,3200.0,15.7318,15.7402,15.7235,15.7235,3200.0
2006-01-19 11:30:00,18.85,18.85,18.84,18.85,2400.0,15.7318,15.7318,15.7235,15.7318,2400.0
2006-01-19 11:40:00,18.85,18.89,18.84,18.87,10000.0,15.7318,15.7652,15.7235,15.7485,10000.0
2006-01-19 11:50:00,18.88,18.88,18.87,18.87,2200.0,15.7569,15.7569,15.7485,15.7485,2200.0
2006-01-19 12:00:00,18.88,18.88,18.86,18.88,9200.0,15.7569,15.7569,15.7402,15.7569,9200.0
2006-01-19 12:10:00,18.88,18.88,18.84,18.85,6200.0,15.7569,15.7569,15.7235,15.7318,6200.0
2006-01-19 12:20:00,18.84,18.84,18.79,18.84,9000.0,15.7235,15.7235,15.6818,15.7235,9000.0
2006-01-19 12:30:00,18.84,18.85,18.81,18.85,5800.0,15.7235,15.7318,15.6985,15.7318,5800.0
2006-01-19 12:40:00,18.84,18.87,18.83,18.87,5000.0,15.7235,15.7485,15.7152,15.7485,5000.0
2006-01-19 12:50:00,18.86,18.86,18.82,18.85,47200.0,15.7402,15.7402,15.7068,15.7318,47200.0
2006-01-19 13:00:00,18.84,18.86,18.84,18.86,10000.0,15.7235,15.7402,15.7235,15.7402,10000.0
2006-01-19 13:10:00,18.86,18.87,18.83,18.86,14800.0,15.7402,15.7485,15.7152,15.7402,14800.0
2006-01-19 13:20:00,18.86,18.86,18.82,18.83,7000.0,15.7402,15.7402,15.7068,15.7152,7000.0
2006-01-19 13:30:00,18.82,18.88,18.82,18.88,9600.0,15.7068,15.7569,15.7068,15.7569,9600.0
2006-01-19 13:40:00,18.88,18.88,18.84,18.88,6000.0,15.7569,15.7569,15.7235,15.7569,6000.0
2006-01-19 13:50:00,18.88,18.88,18.85,18.88,6400.0,15.7569,15.7569,15.7318,15.7569,6400.0
2006-01-19 14:00:00,18.88,18.9,18.87,18.88,14200.0,15.7569,15.7736,15.7485,15.7569,14200.0
2006-01-19 14:10:00,18.88,18.9,18.85,18.86,12600.0,15.7569,15.7736,15.7318,15.7402,12600.0
2006-01-19 14:20:00,18.86,18.86,18.79,18.8,15200.0,15.7402,15.7402,15.6818,15.6901,15200.0
2006-01-19 14:30:00,18.8,18.87,18.8,18.85,137200.0,15.6901,15.7485,15.6901,15.7318,137200.0
2006-01-19 14:40:00,18.85,18.9,18.84,18.89,13800.0,15.7318,15.7736,15.7235,15.7652,13800.0
2006-01-19 14:50:00,18.89,18.9,18.85,18.9,8800.0,15.7652,15.7736,15.7318,15.7736,8800.0
2006-01-19 15:00:00,18.9,18.94,18.89,18.89,33600.0,15.7736,15.807,15.7652,15.7652,33600.0
2006-01-19 15:10:00,18.9,18.91,18.89,18.9,8000.0,15.7736,15.7819,15.7652,15.7736,8000.0
2006-01-19 15:20:00,18.9,18.95,18.89,18.95,23800.0,15.7736,15.8153,15.7652,15.8153,23800.0
2006-01-19 15:30:00,18.95,18.97,18.94,18.96,51800.0,15.8153,15.832,15.807,15.8237,51800.0
2006-01-19 15:40:00,18.93,18.97,18.93,18.93,48200.0,15.7986,15.832,15.7986,15.7986,48200.0
2006-01-19 15:50:00,18.94,18.99,18.93,18.95,96200.0,15.807,15.8487,15.7986,15.8153,96200.0
2006-01-20 09:30:00,18.8,18.87,18.79,18.79,19200.0,15.6901,15.7485,15.6818,15.6818,19200.0
2006-01-20 09:40:00,18.84,18.88,18.84,18.88,5400.0,15.7235,15.7569,15.7235,15.7569,5400.0
2006-01-20 09:50:00,18.84,18.84,18.76,18.77,5800.0,15.7235,15.7235,15.6567,15.6651,5800.0
2006-01-20 10:00:00,18.77,18.82,18.75,18.78,18800.0,15.6651,15.7068,15.6484,15.6734,18800.0
2006-01-20 10:10:00,18.76,18.79,18.76,18.79,24600.0,15.6567,15.6818,15.6567,15.6818,24600.0
2006-01-20 10:20:00,18.82,18.82,18.75,18.76,7200.0,15.7068,15.7068,15.6484,15.6567,7200.0
2006-01-20 10:30:00,18.75,18.76,18.68,18.75,87600.0,15.6484,15.6567,15.59,15.6484,87600.0
2006-01-20 10:40:00,18.73,18.75,18.71,18.71,24000.0,15.6317,15.6484,15.615,15.615,24000.0
2006-01-20 10:50:00,18.71,18.72,18.67,18.71,13800.0,15.615,15.6234,15.5816,15.615,13800.0
2006-01-20 11:00:00,18.7,18.71,18.64,18.68,26600.0,15.6067,15.615,15.5566,15.59,26600.0
2006-01-20 11:10:00,18.67,18.73,18.66,18.7,81800.0,15.5816,15.6317,15.5733,15.6067,81800.0
2006-01-20 11:20:00,18.69,18.72,18.69,18.72,5600.0,15.5983,15.6234,15.5983,15.6234,5600.0
2006-01-20 11:30:00,18.72,18.72,18.68,18.72,5000.0,15.6234,15.6234,15.59,15.6234,5000.0
2006-01-20 11:40:00,18.72,18.72,18.7,18.7,5600.0,15.6234,15.6234,15.6067,15.6067,5600.0
2006-01-20 11:50:00,18.7,18.73,18.7,18.71,29800.0,15.6067,15.6317,15.6067,15.615,29800.0
2006-01-20 12:00:00,18.7,18.72,18.7,18.71,27200.0,15.6067,15.6234,15.6067,15.615,27200.0
2006-01-20 12:10:00,18.71,18.76,18.71,18.75,15800.0,15.615,15.6567,15.615,15.6484,15800.0
2006-01-20 12:20:00,18.75,18.78,18.75,18.78,6000.0,15.6484,15.6734,15.6484,15.6734,6000.0
2006-01-20 12:30:00,18.77,18.81,18.76,18.81,19800.0,15.6651,15.6985,15.6567,15.6985,19800.0
2006-01-20 12:40:00,18.81,18.82,18.79,18.79,17200.0,15.6985,15.7068,15.6818,15.6818,17200.0
2006-01-20 12:50:00,18.8,18.88,18.78,18.8,32200.0,15.6901,15.7569,15.6734,15.6901,32200.0
2006-01-20 13:00:00,18.8,18.81,18.78,18.81,7400.0,15.6901,15.6985,15.6734,15.6985,7400.0
2006-01-20 13:10:00,18.81,18.81,18.8,18.8,9600.0,15.6985,15.6985,15.6901,15.6901,9600.0
2006-01-20 13:20:00,18.8,18.86,18.8,18.86,12800.0,15.6901,15.7402,15.6901,15.7402,12800.0
2006-01-20 13:30:00,18.84,18.85,18.83,18.85,24200.0,15.7235,15.7318,15.7152,15.7318,24200.0
2006-01-20 13:40:00,18.83,18.85,18.79,18.82,11000.0,15.7152,15.7318,15.6818,15.7068,11000.0
2006-01-20 13:50:00,18.82,18.82,18.75,18.77,20400.0,15.7068,15.7068,15.6484,15.6651,20400.0
2006-01-20 14:00:00,18.8,18.8,18.77,18.77,12600.0,15.6901,15.6901,15.6651,15.6651,12600.0
2006-01-20 14:10:00,18.78,18.79,18.77,18.78,17800.0,15.6734,15.6818,15.6651,15.6734,17800.0
2006-01-20 14:20:00,18.78,18.81,18.78,18.81,12600.0,15.6734,15.6985,15.6734,15.6985,12600.0
2006-01-20 14:30:00,18.82,18.82,18.78,18.79,17600.0,15.7068,15.7068,15.6734,15.6818,17600.0
2006-01-20 14:40:00,18.79,18.8,18.79,18.8,13000.0,15.6818,15.6901,15.6818,15.6901,13000.0
2006-01-20 14:50:00,18.8,18.81,18.78,18.8,17800.0,15.6901,15.6985,15.6734,15.6901,17800.0
2006-01-20 15:00:00,18.81,18.83,18.8,18.81,23000.0,15.6985,15.7152,15.6901,15.6985,23000.0
2006-01-20 15:10:00,18.81,18.84,18.76,18.79,18200.0,15.6985,15.7235,15.6567,15.6818,18200.0
2006-01-20 15:20:00,18.82,18.82,18.76,18.81,79200.0,15.7068,15.7068,15.6567,15.6985,79200.0
2006-01-20 15:30:00,18.8,18.81,18.79,18.81,27800.0,15.6901,15.6985,15.6818,15.6985,27800.0
2006-01-20 15:40:00,18.81,18.81,18.72,18.72,93400.0,15.6985,15.6985,15.6234,15.6234,93400.0
2006-01-20 15:50:00,18.73,18.83,18.72,18.83,119800.0,15.6317,15.7152,15.6234,15.7152,119800.0
2006-01-23 09:30:00,18.68,18.74,18.66,18.69,69200.0,15.59,15.64,15.5733,15.5983,69200.0
2006-01-23 09:40:00,18.68,18.68,18.54,18.56,15200.0,15.59,15.59,15.4731,15.4898,15200.0
2006-01-23 09:50:00,18.56,18.61,18.56,18.6,53400.0,15.4898,15.5315,15.4898,15.5232,53400.0
2006-01-23 10:00:00,18.6,18.65,18.6,18.64,38400.0,15.5232,15.5649,15.5232,15.5566,38400.0
2006-01-23 10:10:00,18.64,18.68,18.61,18.68,22400.0,15.5566,15.59,15.5315,15.59,22400.0
2006-01-23 10:20:00,18.69,18.78,18.69,18.75,28600.0,15.5983,15.6734,15.5983,15.6484,28600.0
2006-01-23 10:30:00,18.75,18.77,18.68,18.68,15200.0,15.6484,15.6651,15.59,15.59,15200.0
2006-01-23 10:40:00,18.68,18.69,18.67,18.68,6600.0,15.59,15.5983,15.5816,15.59,6600.0
2006-01-23 10:50:00,18.69,18.73,18.68,18.72,10000.0,15.5983,15.6317,15.59,15.6234,10000.0
2006-01-23 11:00:00,18.72,18.74,18.71,18.73,18600.0,15.6234,15.64,15.615,15.6317,18600.0
2006-01-23 11:10:00,18.73,18.75,18.62,18.62,55200.0,15.6317,15.6484,15.5399,15.5399,55200.0
2006-01-23 11:20:00,18.63,18.67,18.61,18.65,44200.0,15.5482,15.5816,15.5315,15.5649,44200.0
2006-01-23 11:30:00,18.65,18.68,18.63,18.65,51800.0,15.5649,15.59,15.5482,15.5649,51800.0
2006-01-23 11:40:00,18.65,18.68,18.64,18.67,38000.0,15.5649,15.59,15.5566,15.5816,38000.0
2006-01-23 11:50:00,18.68,18.68,18.63,18.65,22600.0,15.59,15.59,15.5482,15.5649,22600.0
2006-01-23 12:00:00,18.65,18.65,18.64,18.65,15000.0,15.5649,15.5649,15.5566,15.5649,15000.0
2006-01-23 12:10:00,18.65,18.67,18.64,18.64,33600.0,15.5649,15.5816,15.5566,15.5566,33600.0
2006-01-23 12:20:00,18.64,18.65,18.62,18.62,10800.0,15.5566,15.5649,15.5399,15.5399,10800.0
2006-01-23 12:30:00,18.63,18.65,18.61,18.64,8800.0,15.5482,15.5649,15.5315,15.5566,8800.0
2006-01-23 12:40:00,18.65,18.65,18.63,18.64,4000.0,15.5649,15.5649,15.5482,15.5566,4000.0
2006-01-23 12:50:00,18.61,18.63,18.61,18.62,4800.0,15.5315,15.5482,15.5315,15.5399,4800.0
2006-01-23 13:00:00,18.63,18.63,18.61,18.61,3600.0,15.5482,15.5482,15.5315,15.5315,3600.0
2006-01-23 13:10:00,18.62,18.66,18.61,18.66,22000.0,15.5399,15.5733,15.5315,15.5733,22000.0
2006-01-23 13:20:00,18.66,18.68,18.65,18.65,10600.0,15.5733,15.59,15.5649,15.5649,10600.0
2006-01-23 13:30:00,18.64,18.65,18.63,18.65,10600.0,15.5566,15.5649,15.5482,15.5649,10600.0
2006-01-23 13:40:00,18.64,18.67,18.64,18.67,28600.0,15.5566,15.5816,15.5566,15.5816,28600.0
2006-01-23 13:50:00,18.67,18.67,18.63,18.64,54400.0,15.5816,15.5816,15.5482,15.5566,54400.0
2006-01-23 14:00:00,18.63,18.69,18.63,18.65,135000.0,15.5482,15.5983,15.5482,15.5649,135000.0
2006-01-23 14:10:00,18.65,18.66,18.58,18.58,13800.0,15.5649,15.5733,15.5065,15.5065,13800.0
2006-01-23 14:20:00,18.58,18.61,18.58,18.61,3800.0,15.5065,15.5315,15.5065,15.5315,3800.0
2006-01-23 14:30:00,18.6,18.61,18.59,18.59,13200.0,15.5232,15.5315,15.5149,15.5149,13200.0
2006-01-23 14:40:00,18.59,18.62,18.56,18.62,23600.0,15.5149,15.5399,15.4898,15.5399,23600.0
2006-01-23 14:50:00,18.62,18.7,18.61,18.68,38400.0,15.5399,15.6067,15.5315,15.59,38400.0
2006-01-23 15:00:00,18.68,18.68,18.63,18.64,27600.0,15.59,15.59,15.5482,15.5566,27600.0
2006-01-23 15:10:00,18.64,18.65,18.61,18.65,24400.0,15.5566,15.5649,15.5315,15.5649,24400.0
2006-01-23 15:20:00,18.65,18.65,18.56,18.56,62200.0,15.5649,15.5649,15.4898,15.4898,62200.0
2006-01-23 15:30:00,18.56,18.61,18.54,18.6,25200.0,15.4898,15.5315,15.4731,15.5232,25200.0
2006-01-23 15:40:00,18.6,18.69,18.6,18.68,95800.0,15.5232,15.5983,15.5232,15.59,95800.0
2006-01-23 15:50:00,18.68,18.75,18.68,18.75,144600.0,15.59,15.6484,15.59,15.6484,144600.0
2006-01-24 09:30:00,18.7,18.7,18.68,18.7,19200.0,15.6067,15.6067,15.59,15.6067,19200.0
2006-01-24 09:40:00,18.7,18.7,18.65,18.68,12800.0,15.6067,15.6067,15.5649,15.59,12800.0
2006-01-24 09:50:00,18.66,18.66,18.65,18.66,14200.0,15.5733,15.5733,15.5649,15.5733,14200.0
2006-01-24 10:00:00,18.65,18.65,18.63,18.63,2200.0,15.5649,15.5649,15.5482,15.5482,2200.0
2006-01-24 10:10:00,18.63,18.63,18.61,18.61,2000.0,15.5482,15.5482,15.5315,15.5315,2000.0
2006-01-24 10:20:00,18.61,18.65,18.61,18.61,29800.0,15.5315,15.5649,15.5315,15.5315,29800.0
2006-01-24 10:30:00,18.61,18.62,18.56,18.59,11400.0,15.5315,15.5399,15.4898,15.5149,11400.0
2006-01-24 10:40:00,18.61,18.63,18.6,18.63,10600.0,15.5315,15.5482,15.5232,15.5482,10600.0
2006-01-24 10:50:00,18.63,18.66,18.63,18.66,30800.0,15.5482,15.5733,15.5482,15.5733,30800.0
2006-01-24 11:00:00,18.67,18.68,18.66,18.68,24000.0,15.5816,15.59,15.5733,15.59,24000.0
2006-01-24 11:10:00,18.68,18.68,18.6,18.6,18200.0,15.59,15.59,15.5232,15.5232,18200.0
2006-01-24 11:20:00,18.61,18.62,18.6,18.61,15000.0,15.5315,15.5399,15.5232,15.5315,15000.0
2006-01-24 11:30:00,18.61,18.61,18.61,18.61,0.0,15.5315,15.5315,15.5315,15.5315,0.0
2006-01-24 11:40:00,18.61,18.61,18.56,18.56,12800.0,15.5315,15.5315,15.4898,15.4898,12800.0
2006-01-24 11:50:00,18.56,18.56,18.45,18.52,57000.0,15.4898,15.4898,15.398,15.4564,57000.0
2006-01-24 12:00:00,18.53,18.65,18.53,18.65,44600.0,15.4648,15.5649,15.4648,15.5649,44600.0
2006-01-24 12:10:00,18.65,18.65,18.59,18.59,21200.0,15.5649,15.5649,15.5149,15.5149,21200.0
2006-01-24 12:20:00,18.59,18.61,18.59,18.6,3200.0,15.5149,15.5315,15.5149,15.5232,3200.0
2006-01-24 12:30:00,18.6,18.6,18.59,18.59,1600.0,15.5232,15.5232,15.5149,15.5149,1600.0
2006-01-24 12:40:00,18.6,18.6,18.59,18.59,600.0,15.5232,15.5232,15.5149,15.5149,600.0
2006-01-24 12:50:00,18.59,18.59,18.58,18.59,5000.0,15.5149,15.5149,15.5065,15.5149,5000.0
2006-01-24 13:00:00,18.59,18.6,18.59,18.59,2600.0,15.5149,15.5232,15.5149,15.5149,2600.0
2006-01-24 13:10:00,18.59,18.59,18.57,18.57,4200.0,15.5149,15.5149,15.4982,15.4982,4200.0
2006-01-24 13:20:00,18.56,18.56,18.55,18.56,5000.0,15.4898,15.4898,15.4815,15.4898,5000.0
2006-01-24 13:30:00,18.56,18.6,18.56,18.59,13600.0,15.4898,15.5232,15.4898,15.5149,13600.0
2006-01-24 13:40:00,18.59,18.64,18.58,18.64,14000.0,15.5149,15.5566,15.5065,15.5566,14000.0
2006-01-24 13:50:00,18.65,18.7,18.64,18.68,18400.0,15.5649,15.6067,15.5566,15.59,18400.0
2006-01-24 14:00:00,18.67,18.7,18.65,18.65,33200.0,15.5816,15.6067,15.5649,15.5649,33200.0
2006-01-24 14:10:00,18.65,18.65,18.63,18.65,13600.0,15.5649,15.5649,15.5482,15.5649,13600.0
2006-01-24 14:20:00,18.65,18.65,18.64,18.64,18200.0,15.5649,15.5649,15.5566,15.5566,18200.0
2006-01-24 14:30:00,18.64,18.65,18.62,18.63,50400.0,15.5566,15.5649,15.5399,15.5482,50400.0
2006-01-24 14:40:00,18.63,18.65,18.61,18.64,30400.0,15.5482,15.5649,15.5315,15.5566,30400.0
2006-01-24 14:50:00,18.65,18.65,18.6,18.64,23400.0,15.5649,15.5649,15.5232,15.5566,23400.0
2006-01-24 15:00:00,18.65,18.65,18.63,18.65,27000.0,15.5649,15.5649,15.5482,15.5649,27000.0
2006-01-24 15:10:00,18.65,18.65,18.64,18.64,27400.0,15.5649,15.5649,15.5566,15.5566,27400.0
2006-01-24 15:20:00,18.65,18.7,18.65,18.7,56000.0,15.5649,15.6067,15.5649,15.6067,56000.0
2006-01-24 15:30:00,18.7,18.7,18.66,18.66,42800.0,15.6067,15.6067,15.5733,15.5733,42800.0
2006-01-24 15:40:00,18.66,18.69,18.65,18.67,40200.0,15.5733,15.5983,15.5649,15.5816,40200.0
2006-01-24 15:50:00,18.67,18.72,18.67,18.72,50200.0,15.5816,15.6234,15.5816,15.6234,50200.0
2006-01-25 09:30:00,19.14,19.2,19.07,19.15,82200.0,15.9739,16.024,15.9155,15.9822,82200.0
2006-01-25 09:40:00,19.15,19.31,19.15,19.18,42800.0,15.9822,16.1158,15.9822,16.0073,42800.0
2006-01-25 09:50:00,19.18,19.32,19.1,19.32,32800.0,16.0073,16.1241,15.9405,16.1241,32800.0
2006-01-25 10:00:00,19.35,19.41,19.18,19.24,34200.0,16.1491,16.1992,16.0073,16.0573,34200.0
2006-01-25 10:10:00,19.28,19.31,19.2,19.24,19600.0,16.0907,16.1158,16.024,16.0573,19600.0
2006-01-25 10:20:00,19.23,19.23,19.16,19.2,23200.0,16.049,16.049,15.9906,16.024,23200.0
2006-01-25 10:30:00,19.21,19.21,18.98,18.98,52600.0,16.0323,16.0323,15.8403,15.8403,52600.0
2006-01-25 10:40:00,18.98,19.05,18.98,19.02,16200.0,15.8403,15.8988,15.8403,15.8737,16200.0
2006-01-25 10:50:00,19.05,19.14,19.05,19.11,12000.0,15.8988,15.9739,15.8988,15.9488,12000.0
2006-01-25 11:00:00,19.13,19.18,19.11,19.11,13600.0,15.9655,16.0073,15.9488,15.9488,13600.0
2006-01-25 11:10:00,19.11,19.24,19.11,19.22,15000.0,15.9488,16.0573,15.9488,16.0406,15000.0
2006-01-25 11:20:00,19.22,19.22,19.12,19.12,13800.0,16.0406,16.0406,15.9572,15.9572,13800.0
2006-01-25 11:30:00,19.12,19.18,19.12,19.16,39800.0,15.9572,16.0073,15.9572,15.9906,39800.0
2006-01-25 11:40:00,19.14,19.29,19.14,19.23,51000.0,15.9739,16.0991,15.9739,16.049,51000.0
2006-01-25 11:50:00,19.22,19.24,19.19,19.24,16400.0,16.0406,16.0573,16.0156,16.0573,16400.0
2006-01-25 12:00:00,19.25,19.25,19.16,19.2,14600.0,16.0657,16.0657,15.9906,16.024,14600.0
2006-01-25 12:10:00,19.19,19.2,19.19,19.2,23800.0,16.0156,16.024,16.0156,16.024,23800.0
2006-01-25 12:20:00,19.2,19.2,19.13,19.19,15800.0,16.024,16.024,15.9655,16.0156,15800.0
2006-01-25 12:30:00,19.2,19.24,19.19,19.23,81200.0,16.024,16.0573,16.0156,16.049,81200.0
2006-01-25 12:40:00,19.23,19.25,19.22,19.25,28200.0,16.049,16.0657,16.0406,16.0657,28200.0
2006-01-25 12:50:00,19.25,19.25,19.25,19.25,18600.0,16.0657,16.0657,16.0657,16.0657,18600.0
2006-01-25 13:00:00,19.25,19.3,19.25,19.29,35400.0,16.0657,16.1074,16.0657,16.0991,35400.0
2006-01-25 13:10:00,19.29,19.29,19.28,19.29,34000.0,16.0991,16.0991,16.0907,16.0991,34000.0
2006-01-25 13:20:00,19.29,19.29,19.27,19.28,18800.0,16.0991,16.0991,16.0824,16.0907,18800.0
2006-01-25 13:30:00,19.3,19.32,19.29,19.32,24800.0,16.1074,16.1241,16.0991,16.1241,24800.0
2006-01-25 13:40:00,19.32,19.35,19.29,19.29,14200.0,16.1241,16.1491,16.0991,16.0991,14200.0
2006-01-25 13:50:00,19.29,19.3,19.25,19.25,32200.0,16.0991,16.1074,16.0657,16.0657,32200.0
2006-01-25 14:00:00,19.27,19.31,19.25,19.31,32800.0,16.0824,16.1158,16.0657,16.1158,32800.0
2006-01-25 14:10:00,19.31,19.31,19.26,19.26,16600.0,16.1158,16.1158,16.074,16.074,16600.0
2006-01-25 14:20:00,19.27,19.3,19.26,19.29,16600.0,16.0824,16.1074,16.074,16.0991,16600.0
2006-01-25 14:30:00,19.29,19.31,19.29,19.31,28000.0,16.0991,16.1158,16.0991,16.1158,28000.0
2006-01-25 14:40:00,19.31,19.32,19.3,19.31,31400.0,16.1158,16.1241,16.1074,16.1158,31400.0
2006-01-25 14:50:00,19.3,19.31,19.3,19.3,29400.0,16.1074,16.1158,16.1074,16.1074,29400.0
2006-01-25 15:00:00,19.3,19.33,19.3,19.32,42800.0,16.1074,16.1324,16.1074,16.1241,42800.0
2006-01-25 15:10:00,19.32,19.38,19.31,19.34,60600.0,16.1241,16.1742,16.1158,16.1408,60600.0
2006-01-25 15:20:00,19.35,19.35,19.3,19.31,66600.0,16.1491,16.1491,16.1074,16.1158,66600.0
2006-01-25 15:30:00,19.31,19.32,19.3,19.31,69600.0,16.1158,16.1241,16.1074,16.1158,69600.0
2006-01-25 15:40:00,19.31,19.34,19.3,19.32,85000.0,16.1158,16.1408,16.1074,16.1241,85000.0
2006-01-25 15:50:00,19.32,19.32,19.28,19.29,121400.0,16.1241,16.1241,16.0907,16.0991,121400.0
2006-01-26 09:30:00,19.36,19.47,19.34,19.47,20800.0,16.1575,16.2493,16.1408,16.2493,20800.0
2006-01-26 09:40:00,19.43,19.5,19.42,19.47,19600.0,16.2159,16.2743,16.2076,16.2493,19600.0
2006-01-26 09:50:00,19.48,19.63,19.48,19.63,33400.0,16.2576,16.3828,16.2576,16.3828,33400.0
2006-01-26 10:00:00,19.63,19.68,19.61,19.64,76200.0,16.3828,16.4245,16.3661,16.3912,76200.0
2006-01-26 10:10:00,19.63,19.65,19.6,19.6,64000.0,16.3828,16.3995,16.3578,16.3578,64000.0
2006-01-26 10:20:00,19.6,19.6,19.55,19.55,27000.0,16.3578,16.3578,16.3161,16.3161,27000.0
2006-01-26 10:30:00,19.56,19.58,19.51,19.55,106400.0,16.3244,16.3411,16.2827,16.3161,106400.0
2006-01-26 10:40:00,19.55,19.58,19.53,19.53,31600.0,16.3161,16.3411,16.2994,16.2994,31600.0
2006-01-26 10:50:00,19.53,19.54,19.53,19.54,48800.0,16.2994,16.3077,16.2994,16.3077,48800.0
2006-01-26 11:00:00,19.54,19.55,19.53,19.54,16400.0,16.3077,16.3161,16.2994,16.3077,16400.0
2006-01-26 11:10:00,19.54,19.54,19.53,19.53,12000.0,16.3077,16.3077,16.2994,16.2994,12000.0
2006-01-26 11:20:00,19.54,19.58,19.53,19.57,25000.0,16.3077,16.3411,16.2994,16.3327,25000.0
2006-01-26 11:30:00,19.58,19.62,19.57,19.57,29000.0,16.3411,16.3745,16.3327,16.3327,29000.0
2006-01-26 11:40:00,19.56,19.56,19.54,19.56,17800.0,16.3244,16.3244,16.3077,16.3244,17800.0
2006-01-26 11:50:00,19.55,19.61,19.54,19.57,31800.0,16.3161,16.3661,16.3077,16.3327,31800.0
2006-01-26 12:00:00,19.57,19.57,19.54,19.54,10800.0,16.3327,16.3327,16.3077,16.3077,10800.0
2006-01-26 12:10:00,19.55,19.56,19.54,19.55,13000.0,16.3161,16.3244,16.3077,16.3161,13000.0
2006-01-26 12:20:00,19.55,19.57,19.54,19.56,8800.0,16.3161,16.3327,16.3077,16.3244,8800.0
2006-01-26 12:30:00,19.55,19.56,19.55,19.56,11400.0,16.3161,16.3244,16.3161,16.3244,11400.0
2006-01-26 12:40:00,19.56,19.59,19.56,19.57,19800.0,16.3244,16.3494,16.3244,16.3327,19800.0
2006-01-26 12:50:00,19.56,19.61,19.54,19.61,27200.0,16.3244,16.3661,16.3077,16.3661,27200.0
2006-01-26 13:00:00,19.6,19.65,19.6,19.63,12600.0,16.3578,16.3995,16.3578,16.3828,12600.0
2006-01-26 13:10:00,19.59,19.61,19.54,19.55,24600.0,16.3494,16.3661,16.3077,16.3161,24600.0
2006-01-26 13:20:00,19.55,19.55,19.53,19.53,15200.0,16.3161,16.3161,16.2994,16.2994,15200.0
2006-01-26 13:30:00,19.52,19.53,19.5,19.5,12400.0,16.291,16.2994,16.2743,16.2743,12400.0
2006-01-26 13:40:00,19.5,19.52,19.5,19.51,17000.0,16.2743,16.291,16.2743,16.2827,17000.0
2006-01-26 13:50:00,19.51,19.53,19.5,19.5,53000.0,16.2827,16.2994,16.2743,16.2743,53000.0
2006-01-26 14:00:00,19.5,19.5,19.41,19.48,23000.0,16.2743,16.2743,16.1992,16.2576,23000.0
2006-01-26 14:10:00,19.49,19.55,19.48,19.55,15200.0,16.266,16.3161,16.2576,16.3161,15200.0
2006-01-26 14:20:00,19.55,19.61,19.55,19.6,32200.0,16.3161,16.3661,16.3161,16.3578,32200.0
2006-01-26 14:30:00,19.59,19.59,19.57,19.58,19600.0,16.3494,16.3494,16.3327,16.3411,19600.0
2006-01-26 14:40:00,19.58,19.58,19.53,19.54,47000.0,16.3411,16.3411,16.2994,16.3077,47000.0
2006-01-26 14:50:00,19.55,19.6,19.54,19.54,41800.0,16.3161,16.3578,16.3077,16.3077,41800.0
2006-01-26 15:00:00,19.54,19.61,19.54,19.61,23200.0,16.3077,16.3661,16.3077,16.3661,23200.0
2006-01-26 15:10:00,19.61,19.63,19.59,19.61,103200.0,16.3661,16.3828,16.3494,16.3661,103200.0
2006-01-26 15:20:00,19.61,19.61,19.6,19.6,93400.0,16.3661,16.3661,16.3578,16.3578,93400.0
2006-01-26 15:30:00,19.6,19.6,19.55,19.56,119000.0,16.3578,16.3578,16.3161,16.3244,119000.0
2006-01-26 15:40:00,19.55,19.57,19.53,19.57,46200.0,16.3161,16.3327,16.2994,16.3327,46200.0
2006-01-26 15:50:00,19.57,19.63,19.56,19.61,56600.0,16.3327,16.3828,16.3244,16.3661,56600.0
2006-01-27 09:30:00,19.58,19.75,19.58,19.63,27400.0,16.3411,16.483,16.3411,16.3828,27400.0
2006-01-27 09:40:00,19.66,19.89,19.66,19.85,16200.0,16.4079,16.5998,16.4079,16.5664,16200.0
2006-01-27 09:50:00,19.86,19.87,19.83,19.87,31400.0,16.5748,16.5831,16.5497,16.5831,31400.0
2006-01-27 10:00:00,19.87,19.88,19.75,19.82,40800.0,16.5831,16.5915,16.483,16.5414,40800.0
2006-01-27 10:10:00,19.82,19.86,19.82,19.86,18000.0,16.5414,16.5748,16.5414,16.5748,18000.0
2006-01-27 10:20:00,19.86,19.86,19.84,19.85,20800.0,16.5748,16.5748,16.5581,16.5664,20800.0
2006-01-27 10:30:00,19.84,19.87,19.84,19.87,15800.0,16.5581,16.5831,16.5581,16.5831,15800.0
2006-01-27 10:40:00,19.87,19.87,19.84,19.84,16200.0,16.5831,16.5831,16.5581,16.5581,16200.0
2006-01-27 10:50:00,19.84,19.84,19.79,19.79,13000.0,16.5581,16.5581,16.5164,16.5164,13000.0
2006-01-27 11:00:00,19.79,19.82,19.77,19.79,11200.0,16.5164,16.5414,16.4997,16.5164,11200.0
2006-01-27 11:10:00,19.8,19.81,19.79,19.79,9400.0,16.5247,16.533,16.5164,16.5164,9400.0
2006-01-27 11:20:00,19.8,19.83,19.8,19.82,9800.0,16.5247,16.5497,16.5247,16.5414,9800.0
2006-01-27 11:30:00,19.82,19.83,19.81,19.83,4400.0,16.5414,16.5497,16.533,16.5497,4400.0
2006-01-27 11:40:00,19.83,19.84,19.82,19.84,15400.0,16.5497,16.5581,16.5414,16.5581,15400.0
2006-01-27 11:50:00,19.84,19.86,19.83,19.85,13400.0,16.5581,16.5748,16.5497,16.5664,13400.0
2006-01-27 12:00:00,19.85,19.86,19.84,19.84,6000.0,16.5664,16.5748,16.5581,16.5581,6000.0
2006-01-27 12:10:00,19.85,19.85,19.83,19.83,11000.0,16.5664,16.5664,16.5497,16.5497,11000.0
2006-01-27 12:20:00,19.84,19.84,19.8,19.81,16200.0,16.5581,16.5581,16.5247,16.533,16200.0
2006-01-27 12:30:00,19.81,19.84,19.81,19.82,8000.0,16.533,16.5581,16.533,16.5414,8000.0
2006-01-27 12:40:00,19.82,19.84,19.82,19.84,16400.0,16.5414,16.5581,16.5414,16.5581,16400.0
2006-01-27 12:50:00,19.84,19.86,19.83,19.86,15400.0,16.5581,16.5748,16.5497,16.5748,15400.0
2006-01-27 13:00:00,19.86,19.86,19.82,19.84,9000.0,16.5748,16.5748,16.5414,16.5581,9000.0
2006-01-27 13:10:00,19.83,19.84,19.82,19.82,6000.0,16.5497,16.5581,16.5414,16.5414,6000.0
2006-01-27 13:20:00,19.82,19.82,19.8,19.81,6400.0,16.5414,16.5414,16.5247,16.533,6400.0
2006-01-27 13:30:00,19.81,19.81,19.72,19.72,7200.0,16.533,16.533,16.4579,16.4579,7200.0
2006-01-27 13:40:00,19.71,19.71,19.71,19.71,11800.0,16.4496,16.4496,16.4496,16.4496,11800.0
2006-01-27 13:50:00,19.71,19.71,19.66,19.68,10200.0,16.4496,16.4496,16.4079,16.4245,10200.0
2006-01-27 14:00:00,19.67,19.73,19.67,19.71,15800.0,16.4162,16.4663,16.4162,16.4496,15800.0
2006-01-27 14:10:00,19.7,19.75,19.68,19.75,17200.0,16.4412,16.483,16.4245,16.483,17200.0
2006-01-27 14:20:00,19.75,19.75,19.75,19.75,12400.0,16.483,16.483,16.483,16.483,12400.0
2006-01-27 14:30:00,19.75,19.75,19.72,19.72,13200.0,16.483,16.483,16.4579,16.4579,13200.0
2006-01-27 14:40:00,19.72,19.72,19.69,19.71,7000.0,16.4579,16.4579,16.4329,16.4496,7000.0
2006-01-27 14:50:00,19.71,19.73,19.69,19.71,21200.0,16.4496,16.4663,16.4329,16.4496,21200.0
2006-01-27 15:00:00,19.71,19.74,19.68,19.68,21400.0,16.4496,16.4746,16.4245,16.4245,21400.0
2006-01-27 15:10:00,19.7,19.75,19.7,19.71,11400.0,16.4412,16.483,16.4412,16.4496,11400.0
2006-01-27 15:20:00,19.7,19.73,19.7,19.7,20000.0,16.4412,16.4663,16.4412,16.4412,20000.0
2006-01-27 15:30:00,19.7,19.78,19.7,19.75,24400.0,16.4412,16.508,16.4412,16.483,24400.0
2006-01-27 15:40:00,19.75,19.79,19.75,19.79,19000.0,16.483,16.5164,16.483,16.5164,19000.0
2006-01-27 15:50:00,19.79,19.84,19.78,19.81,69400.0,16.5164,16.5581,16.508,16.533,69400.0
2006-01-30 09:30:00,19.76,19.96,19.76,19.96,44400.0,16.4913,16.6582,16.4913,16.6582,44400.0
2006-01-30 09:40:00,19.97,19.99,19.93,19.93,14600.0,16.6666,16.6833,16.6332,16.6332,14600.0
2006-01-30 09:50:00,19.9,19.9,19.86,19.86,7800.0,16.6082,16.6082,16.5748,16.5748,7800.0
2006-01-30 10:00:00,19.89,19.92,19.88,19.92,21600.0,16.5998,16.6248,16.5915,16.6248,21600.0
2006-01-30 10:10:00,19.92,19.93,19.87,19.9,19200.0,16.6248,16.6332,16.5831,16.6082,19200.0
2006-01-30 10:20:00,19.88,19.88,19.83,19.88,11200.0,16.5915,16.5915,16.5497,16.5915,11200.0
2006-01-30 10:30:00,19.89,19.89,19.85,19.87,11400.0,16.5998,16.5998,16.5664,16.5831,11400.0
2006-01-30 10:40:00,19.87,19.88,19.84,19.88,14000.0,16.5831,16.5915,16.5581,16.5915,14000.0
2006-01-30 10:50:00,19.88,19.88,19.84,19.85,13000.0,16.5915,16.5915,16.5581,16.5664,13000.0
2006-01-30 11:00:00,19.85,19.87,19.85,19.87,18800.0,16.5664,16.5831,16.5664,16.5831,18800.0
2006-01-30 11:10:00,19.89,19.91,19.86,19.91,15800.0,16.5998,16.6165,16.5748,16.6165,15800.0
2006-01-30 11:20:00,19.89,19.93,19.88,19.91,49000.0,16.5998,16.6332,16.5915,16.6165,49000.0
2006-01-30 11:30:00,19.9,19.92,19.89,19.89,15400.0,16.6082,16.6248,16.5998,16.5998,15400.0
2006-01-30 11:40:00,19.9,19.9,19.86,19.86,3800.0,16.6082,16.6082,16.5748,16.5748,3800.0
2006-01-30 11:50:00,19.86,19.86,19.85,19.85,15600.0,16.5748,16.5748,16.5664,16.5664,15600.0
2006-01-30 12:00:00,19.85,19.85,19.81,19.84,14800.0,16.5664,16.5664,16.533,16.5581,14800.0
2006-01-30 12:10:00,19.83,19.85,19.83,19.84,9200.0,16.5497,16.5664,16.5497,16.5581,9200.0
2006-01-30 12:20:00,19.84,19.85,19.84,19.85,10200.0,16.5581,16.5664,16.5581,16.5664,10200.0
2006-01-30 12:30:00,19.85,19.85,19.8,19.85,15400.0,16.5664,16.5664,16.5247,16.5664,15400.0
2006-01-30 12:40:00,19.85,19.85,19.84,19.85,7600.0,16.5664,16.5664,16.5581,16.5664,7600.0
2006-01-30 12:50:00,19.85,19.85,19.83,19.83,4800.0,16.5664,16.5664,16.5497,16.5497,4800.0
2006-01-30 13:00:00,19.83,19.85,19.82,19.84,13200.0,16.5497,16.5664,16.5414,16.5581,13200.0
2006-01-30 13:10:00,19.85,19.85,19.84,19.84,19600.0,16.5664,16.5664,16.5581,16.5581,19600.0
2006-01-30 13:20:00,19.84,19.84,19.82,19.82,4400.0,16.5581,16.5581,16.5414,16.5414,4400.0
2006-01-30 13:30:00,19.82,19.83,19.79,19.83,9800.0,16.5414,16.5497,16.5164,16.5497,9800.0
2006-01-30 13:40:00,19.81,19.82,19.8,19.82,5800.0,16.533,16.5414,16.5247,16.5414,5800.0
2006-01-30 13:50:00,19.82,19.84,19.81,19.82,5600.0,16.5414,16.5581,16.533,16.5414,5600.0
2006-01-30 14:00:00,19.81,19.81,19.77,19.78,10400.0,16.533,16.533,16.4997,16.508,10400.0
2006-01-30 14:10:00,19.78,19.78,19.75,19.76,8800.0,16.508,16.508,16.483,16.4913,8800.0
2006-01-30 14:20:00,19.76,19.76,19.75,19.75,3600.0,16.4913,16.4913,16.483,16.483,3600.0
2006-01-30 14:30:00,19.75,19.75,19.72,19.73,18600.0,16.483,16.483,16.4579,16.4663,18600.0
2006-01-30 14:40:00,19.73,19.75,19.71,19.75,15200.0,16.4663,16.483,16.4496,16.483,15200.0
2006-01-30 14:50:00,19.75,19.78,19.75,19.76,14000.0,16.483,16.508,16.483,16.4913,14000.0
2006-01-30 15:00:00,19.76,19.78,19.73,19.73,19600.0,16.4913,16.508,16.4663,16.4663,19600.0
2006-01-30 15:10:00,19.73,19.77,19.73,19.75,14400.0,16.4663,16.4997,16.4663,16.483,14400.0
2006-01-30 15:20:00,19.75,19.75,19.73,19.73,12600.0,16.483,16.483,16.4663,16.4663,12600.0
2006-01-30 15:30:00,19.74,19.74,19.7,19.71,21000.0,16.4746,16.4746,16.4412,16.4496,21000.0
2006-01-30 15:40:00,19.7,19.7,19.63,19.66,39400.0,16.4412,16.4412,16.3828,16.4079,39400.0
2006-01-30 15:50:00,19.66,19.68,19.64,19.68,35800.0,16.4079,16.4245,16.3912,16.4245,35800.0
2006-01-31 09:30:00,19.68,19.72,19.68,19.72,30200.0,16.4245,16.4579,16.4245,16.4579,30200.0
2006-01-31 09:40:00,19.7,19.72,19.61,19.66,12200.0,16.4412,16.4579,16.3661,16.4079,12200.0
2006-01-31 09:50:00,19.63,19.66,19.6,19.6,12800.0,16.3828,16.4079,16.3578,16.3578,12800.0
2006-01-31 10:00:00,19.6,19.63,19.6,19.61,6200.0,16.3578,16.3828,16.3578,16.3661,6200.0
2006-01-31 10:10:00,19.6,19.6,19.58,19.58,5400.0,16.3578,16.3578,16.3411,16.3411,5400.0
2006-01-31 10:20:00,19.57,19.57,19.54,19.55,7800.0,16.3327,16.3327,16.3077,16.3161,7800.0
2006-01-31 10:30:00,19.54,19.54,19.49,19.52,12800.0,16.3077,16.3077,16.266,16.291,12800.0
2006-01-31 10:40:00,19.52,19.52,19.5,19.5,7200.0,16.291,16.291,16.2743,16.2743,7200.0
2006-01-31 10:50:00,19.5,19.51,19.48,19.5,10400.0,16.2743,16.2827,16.2576,16.2743,10400.0
2006-01-31 11:00:00,19.53,19.54,19.5,19.5,69600.0,16.2994,16.3077,16.2743,16.2743,69600.0
2006-01-31 11:10:00,19.51,19.55,19.5,19.55,5200.0,16.2827,16.3161,16.2743,16.3161,5200.0
2006-01-31 11:20:00,19.55,19.56,19.5,19.52,16800.0,16.3161,16.3244,16.2743,16.291,16800.0
2006-01-31 11:30:00,19.51,19.55,19.51,19.55,12200.0,16.2827,16.3161,16.2827,16.3161,12200.0
2006-01-31 11:40:00,19.53,19.58,19.52,19.56,8600.0,16.2994,16.3411,16.291,16.3244,8600.0
2006-01-31 11:50:00,19.58,19.59,19.58,19.58,5800.0,16.3411,16.3494,16.3411,16.3411,5800.0
2006-01-31 12:00:00,19.58,19.58,19.56,19.56,6400.0,16.3411,16.3411,16.3244,16.3244,6400.0
2006-01-31 12:10:00,19.57,19.64,19.57,19.64,6000.0,16.3327,16.3912,16.3327,16.3912,6000.0
2006-01-31 12:20:00,19.61,19.65,19.6,19.65,5200.0,16.3661,16.3995,16.3578,16.3995,5200.0
2006-01-31 12:30:00,19.67,19.69,19.66,19.68,9400.0,16.4162,16.4329,16.4079,16.4245,9400.0
2006-01-31 12:40:00,19.69,19.69,19.68,19.68,3800.0,16.4329,16.4329,16.4245,16.4245,3800.0
2006-01-31 12:50:00,19.68,19.7,19.68,19.68,6800.0,16.4245,16.4412,16.4245,16.4245,6800.0
2006-01-31 13:00:00,19.7,19.7,19.68,19.7,4600.0,16.4412,16.4412,16.4245,16.4412,4600.0
2006-01-31 13:10:00,19.7,19.71,19.68,19.68,6200.0,16.4412,16.4496,16.4245,16.4245,6200.0
2006-01-31 13:20:00,19.68,19.7,19.68,19.69,4600.0,16.4245,16.4412,16.4245,16.4329,4600.0
2006-01-31 13:30:00,19.69,19.69,19.68,19.69,5800.0,16.4329,16.4329,16.4245,16.4329,5800.0
2006-01-31 13:40:00,19.69,19.7,19.68,19.7,5800.0,16.4329,16.4412,16.4245,16.4412,5800.0
2006-01-31 13:50:00,19.72,19.77,19.7,19.75,7200.0,16.4579,16.4997,16.4412,16.483,7200.0
2006-01-31 14:00:00,19.76,19.79,19.71,19.72,9200.0,16.4913,16.5164,16.4496,16.4579,9200.0
2006-01-31 14:10:00,19.74,19.81,19.73,19.75,7400.0,16.4746,16.533,16.4663,16.483,7400.0
2006-01-31 14:20:00,19.8,19.8,19.68,19.77,17200.0,16.5247,16.5247,16.4245,16.4997,17200.0
2006-01-31 14:30:00,19.78,19.84,19.77,19.84,15400.0,16.508,16.5581,16.4997,16.5581,15400.0
2006-01-31 14:40:00,19.85,19.85,19.82,19.83,22600.0,16.5664,16.5664,16.5414,16.5497,22600.0
2006-01-31 14:50:00,19.83,19.83,19.79,19.82,10800.0,16.5497,16.5497,16.5164,16.5414,10800.0
2006-01-31 15:00:00,19.82,19.85,19.82,19.83,13600.0,16.5414,16.5664,16.5414,16.5497,13600.0
2006-01-31 15:10:00,19.83,19.86,19.78,19.78,13600.0,16.5497,16.5748,16.508,16.508,13600.0
2006-01-31 15:20:00,19.78,19.79,19.71,19.75,23400.0,16.508,16.5164,16.4496,16.483,23400.0
2006-01-31 15:30:00,19.75,19.75,19.71,19.71,19800.0,16.483,16.483,16.4496,16.4496,19800.0
2006-01-31 15:40:00,19.71,19.71,19.64,19.68,30600.0,16.4496,16.4496,16.3912,16.4245,30600.0
2006-01-31 15:50:00,19.68,19.73,19.68,19.68,32000.0,16.4245,16.4663,16.4245,16.4245,32000.0
2006-02-01 09:30:00,19.65,19.66,19.55,19.57,22000.0,16.3995,16.4079,16.3161,16.3327,22000.0
2006-02-01 09:40:00,19.57,19.6,19.53,19.59,31600.0,16.3327,16.3578,16.2994,16.3494,31600.0
2006-02-01 09:50:00,19.59,19.59,19.48,19.48,13400.0,16.3494,16.3494,16.2576,16.2576,13400.0
2006-02-01 10:00:00,19.49,19.53,19.36,19.53,29000.0,16.266,16.2994,16.1575,16.2994,29000.0
2006-02-01 10:10:00,19.56,19.68,19.56,19.67,8200.0,16.3244,16.4245,16.3244,16.4162,8200.0
2006-02-01 10:20:00,19.68,19.71,19.65,19.66,11000.0,16.4245,16.4496,16.3995,16.4079,11000.0
2006-02-01 10:30:00,19.67,19.68,19.57,19.57,6000.0,16.4162,16.4245,16.3327,16.3327,6000.0
2006-02-01 10:40:00,19.58,19.58,19.5,19.5,6600.0,16.3411,16.3411,16.2743,16.2743,6600.0
2006-02-01 10:50:00,19.5,19.5,19.45,19.46,16400.0,16.2743,16.2743,16.2326,16.2409,16400.0
2006-02-01 11:00:00,19.46,19.46,19.39,19.4,18000.0,16.2409,16.2409,16.1825,16.1909,18000.0
2006-02-01 11:10:00,19.41,19.54,19.41,19.53,22200.0,16.1992,16.3077,16.1992,16.2994,22200.0
2006-02-01 11:20:00,19.52,19.54,19.5,19.51,19200.0,16.291,16.3077,16.2743,16.2827,19200.0
2006-02-01 11:30:00,19.5,19.51,19.49,19.49,10800.0,16.2743,16.2827,16.266,16.266,10800.0
2006-02-01 11:40:00,19.5,19.5,19.49,19.5,6200.0,16.2743,16.2743,16.266,16.2743,6200.0
2006-02-01 11:50:00,19.5,19.5,19.5,19.5,6800.0,16.2743,16.2743,16.2743,16.2743,6800.0
2006-02-01 12:00:00,19.5,19.5,19.48,19.48,8600.0,16.2743,16.2743,16.2576,16.2576,8600.0
2006-02-01 12:10:00,19.48,19.49,19.48,19.48,3000.0,16.2576,16.266,16.2576,16.2576,3000.0
2006-02-01 12:20:00,19.49,19.49,19.48,19.48,4600.0,16.266,16.266,16.2576,16.2576,4600.0
2006-02-01 12:30:00,19.49,19.49,19.48,19.48,3600.0,16.266,16.266,16.2576,16.2576,3600.0
2006-02-01 12:40:00,19.48,19.5,19.48,19.5,4200.0,16.2576,16.2743,16.2576,16.2743,4200.0
2006-02-01 12:50:00,19.5,19.5,19.48,19.48,14000.0,16.2743,16.2743,16.2576,16.2576,14000.0
2006-02-01 13:00:00,19.47,19.48,19.43,19.48,13800.0,16.2493,16.2576,16.2159,16.2576,13800.0
2006-02-01 13:10:00,19.48,19.49,19.48,19.48,3800.0,16.2576,16.266,16.2576,16.2576,3800.0
2006-02-01 13:20:00,19.49,19.56,19.49,19.56,11200.0,16.266,16.3244,16.266,16.3244,11200.0
2006-02-01 13:30:00,19.57,19.7,19.55,19.66,38400.0,16.3327,16.4412,16.3161,16.4079,38400.0
2006-02-01 13:40:00,19.66,19.66,19.64,19.65,2800.0,16.4079,16.4079,16.3912,16.3995,2800.0
2006-02-01 13:50:00,19.63,19.63,19.61,19.61,5400.0,16.3828,16.3828,16.3661,16.3661,5400.0
2006-02-01 14:00:00,19.61,19.62,19.56,19.56,8200.0,16.3661,16.3745,16.3244,16.3244,8200.0
2006-02-01 14:10:00,19.56,19.56,19.49,19.5,11200.0,16.3244,16.3244,16.266,16.2743,11200.0
2006-02-01 14:20:00,19.49,19.5,19.48,19.48,14800.0,16.266,16.2743,16.2576,16.2576,14800.0
2006-02-01 14:30:00,19.48,19.5,19.48,19.48,14400.0,16.2576,16.2743,16.2576,16.2576,14400.0
2006-02-01 14:40:00,19.48,19.5,19.47,19.49,47200.0,16.2576,16.2743,16.2493,16.266,47200.0
2006-02-01 14:50:00,19.5,19.5,19.48,19.48,11200.0,16.2743,16.2743,16.2576,16.2576,11200.0
2006-02-01 15:00:00,19.48,19.5,19.48,19.5,26600.0,16.2576,16.2743,16.2576,16.2743,26600.0
2006-02-01 15:10:00,19.5,19.51,19.5,19.5,8600.0,16.2743,16.2827,16.2743,16.2743,8600.0
2006-02-01 15:20:00,19.5,19.5,19.41,19.42,25600.0,16.2743,16.2743,16.1992,16.2076,25600.0
2006-02-01 15:30:00,19.42,19.44,19.38,19.38,24400.0,16.2076,16.2242,16.1742,16.1742,24400.0
2006-02-01 15:40:00,19.38,19.38,19.25,19.28,83000.0,16.1742,16.1742,16.0657,16.0907,83000.0
2006-02-01 15:50:00,19.28,19.4,19.28,19.4,115000.0,16.0907,16.1909,16.0907,16.1909,115000.0
2006-02-02 09:30:00,19.31,19.31,19.13,19.23,30200.0,16.1158,16.1158,15.9655,16.049,30200.0
2006-02-02 09:40:00,19.23,19.4,19.23,19.32,30400.0,16.049,16.1909,16.049,16.1241,30400.0
2006-02-02 09:50:00,19.31,19.37,19.25,19.25,23400.0,16.1158,16.1658,16.0657,16.0657,23400.0
2006-02-02 10:00:00,19.25,19.36,19.25,19.36,26400.0,16.0657,16.1575,16.0657,16.1575,26400.0
2006-02-02 10:10:00,19.36,19.44,19.35,19.41,21200.0,16.1575,16.2242,16.1491,16.1992,21200.0
2006-02-02 10:20:00,19.41,19.46,19.41,19.44,15800.0,16.1992,16.2409,16.1992,16.2242,15800.0
2006-02-02 10:30:00,19.43,19.43,19.35,19.4,14400.0,16.2159,16.2159,16.1491,16.1909,14400.0
2006-02-02 10:40:00,19.4,19.4,19.27,19.29,14000.0,16.1909,16.1909,16.0824,16.0991,14000.0
2006-02-02 10:50:00,19.29,19.36,19.26,19.31,13200.0,16.0991,16.1575,16.074,16.1158,13200.0
2006-02-02 11:00:00,19.31,19.31,19.17,19.17,15600.0,16.1158,16.1158,15.9989,15.9989,15600.0
2006-02-02 11:10:00,19.18,19.23,19.17,19.23,12600.0,16.0073,16.049,15.9989,16.049,12600.0
2006-02-02 11:20:00,19.24,19.24,19.13,19.16,21400.0,16.0573,16.0573,15.9655,15.9906,21400.0
2006-02-02 11:30:00,19.16,19.18,19.16,19.18,16000.0,15.9906,16.0073,15.9906,16.0073,16000.0
2006-02-02 11:40:00,19.18,19.21,19.17,19.18,8000.0,16.0073,16.0323,15.9989,16.0073,8000.0
2006-02-02 11:50:00,19.18,19.18,19.02,19.03,26400.0,16.0073,16.0073,15.8737,15.8821,26400.0
2006-02-02 12:00:00,19.03,19.08,19.03,19.08,13200.0,15.8821,15.9238,15.8821,15.9238,13200.0
2006-02-02 12:10:00,19.07,19.15,19.06,19.15,13000.0,15.9155,15.9822,15.9071,15.9822,13000.0
2006-02-02 12:20:00,19.13,19.14,19.11,19.12,10400.0,15.9655,15.9739,15.9488,15.9572,10400.0
2006-02-02 12:30:00,19.12,19.21,19.12,19.21,13600.0,15.9572,16.0323,15.9572,16.0323,13600.0
2006-02-02 12:40:00,19.23,19.25,19.23,19.25,13400.0,16.049,16.0657,16.049,16.0657,13400.0
2006-02-02 12:50:00,19.25,19.26,19.17,19.18,15600.0,16.0657,16.074,15.9989,16.0073,15600.0
2006-02-02 13:00:00,19.18,19.21,19.16,19.2,18200.0,16.0073,16.0323,15.9906,16.024,18200.0
2006-02-02 13:10:00,19.21,19.23,19.2,19.23,7400.0,16.0323,16.049,16.024,16.049,7400.0
2006-02-02 13:20:00,19.24,19.33,19.24,19.31,10800.0,16.0573,16.1324,16.0573,16.1158,10800.0
2006-02-02 13:30:00,19.3,19.31,19.3,19.31,10400.0,16.1074,16.1158,16.1074,16.1158,10400.0
2006-02-02 13:40:00,19.31,19.32,19.28,19.28,10400.0,16.1158,16.1241,16.0907,16.0907,10400.0
2006-02-02 13:50:00,19.29,19.29,19.26,19.26,11600.0,16.0991,16.0991,16.074,16.074,11600.0
2006-02-02 14:00:00,19.26,19.27,19.13,19.19,73000.0,16.074,16.0824,15.9655,16.0156,73000.0
2006-02-02 14:10:00,19.21,19.25,19.21,19.24,9600.0,16.0323,16.0657,16.0323,16.0573,9600.0
2006-02-02 14:20:00,19.24,19.24,19.14,19.17,18800.0,16.0573,16.0573,15.9739,15.9989,18800.0
2006-02-02 14:30:00,19.17,19.26,19.17,19.23,13400.0,15.9989,16.074,15.9989,16.049,13400.0
2006-02-02 14:40:00,19.23,19.25,19.18,19.19,19800.0,16.049,16.0657,16.0073,16.0156,19800.0
2006-02-02 14:50:00,19.2,19.27,19.2,19.22,19000.0,16.024,16.0824,16.024,16.0406,19000.0
2006-02-02 15:00:00,19.21,19.31,19.18,19.3,16200.0,16.0323,16.1158,16.0073,16.1074,16200.0
2006-02-02 15:10:00,19.3,19.3,19.16,19.16,28200.0,16.1074,16.1074,15.9906,15.9906,28200.0
2006-02-02 15:20:00,19.16,19.2,19.13,19.2,27600.0,15.9906,16.024,15.9655,16.024,27600.0
2006-02-02 15:30:00,19.2,19.22,19.17,19.22,19800.0,16.024,16.0406,15.9989,16.0406,19800.0
2006-02-02 15:40:00,19.24,19.24,19.11,19.14,35600.0,16.0573,16.0573,15.9488,15.9739,35600.0
2006-02-02 15:50:00,19.14,19.25,19.14,19.22,36400.0,15.9739,16.0657,15.9739,16.0406,36400.0
2006-02-03 09:30:00,19.24,19.24,19.15,19.15,8400.0,16.0573,16.0573,15.9822,15.9822,8400.0
2006-02-03 09:40:00,19.15,19.18,19.03,19.03,19000.0,15.9822,16.0073,15.8821,15.8821,19000.0
2006-02-03 09:50:00,19.03,19.05,18.95,19.0,10600.0,15.8821,15.8988,15.8153,15.857,10600.0
2006-02-03 10:00:00,19.0,19.01,18.95,19.0,15600.0,15.857,15.8654,15.8153,15.857,15600.0
2006-02-03 10:10:00,19.0,19.03,18.92,18.93,19000.0,15.857,15.8821,15.7903,15.7986,19000.0
2006-02-03 10:20:00,18.93,19.01,18.93,19.01,16800.0,15.7986,15.8654,15.7986,15.8654,16800.0
2006-02-03 10:30:00,19.02,19.03,19.0,19.0,18200.0,15.8737,15.8821,15.857,15.857,18200.0
2006-02-03 10:40:00,19.0,19.04,19.0,19.04,10000.0,15.857,15.8904,15.857,15.8904,10000.0
2006-02-03 10:50:00,19.04,19.11,19.04,19.09,10200.0,15.8904,15.9488,15.8904,15.9321,10200.0
2006-02-03 11:00:00,19.09,19.1,19.06,19.07,9200.0,15.9321,15.9405,15.9071,15.9155,9200.0
2006-02-03 11:10:00,19.06,19.07,19.04,19.05,7200.0,15.9071,15.9155,15.8904,15.8988,7200.0
2006-02-03 11:20:00,19.05,19.08,19.04,19.08,9800.0,15.8988,15.9238,15.8904,15.9238,9800.0
2006-02-03 11:30:00,19.09,19.16,19.06,19.16,16000.0,15.9321,15.9906,15.9071,15.9906,16000.0
2006-02-03 11:40:00,19.16,19.16,19.13,19.13,10000.0,15.9906,15.9906,15.9655,15.9655,10000.0
2006-02-03 11:50:00,19.13,19.14,19.09,19.09,23000.0,15.9655,15.9739,15.9321,15.9321,23000.0
2006-02-03 12:00:00,19.09,19.16,19.09,19.16,26600.0,15.9321,15.9906,15.9321,15.9906,26600.0
2006-02-03 12:10:00,19.16,19.16,19.15,19.15,7400.0,15.9906,15.9906,15.9822,15.9822,7400.0
2006-02-03 12:20:00,19.15,19.17,19.15,19.16,22600.0,15.9822,15.9989,15.9822,15.9906,22600.0
2006-02-03 12:30:00,19.16,19.18,19.16,19.18,4200.0,15.9906,16.0073,15.9906,16.0073,4200.0
2006-02-03 12:40:00,19.17,19.24,19.16,19.22,10000.0,15.9989,16.0573,15.9906,16.0406,10000.0
2006-02-03 12:50:00,19.22,19.22,19.2,19.2,5200.0,16.0406,16.0406,16.024,16.024,5200.0
2006-02-03 13:00:00,19.2,19.2,19.2,19.2,4800.0,16.024,16.024,16.024,16.024,4800.0
2006-02-03 13:10:00,19.2,19.2,19.13,19.17,21200.0,16.024,16.024,15.9655,15.9989,21200.0
2006-02-03 13:20:00,19.18,19.22,19.18,19.18,6200.0,16.0073,16.0406,16.0073,16.0073,6200.0
2006-02-03 13:30:00,19.18,19.23,19.18,19.22,13600.0,16.0073,16.049,16.0073,16.0406,13600.0
2006-02-03 13:40:00,19.21,19.21,19.2,19.2,5200.0,16.0323,16.0323,16.024,16.024,5200.0
2006-02-03 13:50:00,19.2,19.24,19.19,19.23,13200.0,16.024,16.0573,16.0156,16.049,13200.0
2006-02-03 14:00:00,19.22,19.28,19.2,19.25,15800.0,16.0406,16.0907,16.024,16.0657,15800.0
2006-02-03 14:10:00,19.25,19.27,19.25,19.27,26600.0,16.0657,16.0824,16.0657,16.0824,26600.0
2006-02-03 14:20:00,19.27,19.28,19.25,19.25,13600.0,16.0824,16.0907,16.0657,16.0657,13600.0
2006-02-03 14:30:00,19.26,19.31,19.25,19.3,17800.0,16.074,16.1158,16.0657,16.1074,17800.0
2006-02-03 14:40:00,19.3,19.36,19.27,19.33,20200.0,16.1074,16.1575,16.0824,16.1324,20200.0
2006-02-03 14:50:00,19.33,19.33,19.26,19.26,7200.0,16.1324,16.1324,16.074,16.074,7200.0
2006-02-03 15:00:00,19.26,19.27,19.2,19.21,11800.0,16.074,16.0824,16.024,16.0323,11800.0
2006-02-03 15:10:00,19.21,19.28,19.21,19.23,22000.0,16.0323,16.0907,16.0323,16.049,22000.0
2006-02-03 15:20:00,19.22,19.24,19.21,19.21,18200.0,16.0406,16.0573,16.0323,16.0323,18200.0
2006-02-03 15:30:00,19.22,19.22,19.11,19.16,36400.0,16.0406,16.0406,15.9488,15.9906,36400.0
2006-02-03 15:40:00,19.16,19.17,19.11,19.16,43000.0,15.9906,15.9989,15.9488,15.9906,43000.0
2006-02-03 15:50:00,19.16,19.21,19.15,19.21,56800.0,15.9906,16.0323,15.9822,16.0323,56800.0
2006-02-06 09:30:00,19.21,19.21,19.17,19.17,7400.0,16.0323,16.0323,15.9989,15.9989,7400.0
2006-02-06 09:40:00,19.14,19.29,19.0,19.27,38800.0,15.9739,16.0991,15.857,16.0824,38800.0
2006-02-06 09:50:00,19.26,19.29,19.23,19.24,11800.0,16.074,16.0991,16.049,16.0573,11800.0
2006-02-06 10:00:00,19.2,19.2,19.08,19.16,20200.0,16.024,16.024,15.9238,15.9906,20200.0
2006-02-06 10:10:00,19.16,19.25,19.13,19.13,22800.0,15.9906,16.0657,15.9655,15.9655,22800.0
2006-02-06 10:20:00,19.11,19.2,19.1,19.18,50400.0,15.9488,16.024,15.9405,16.0073,50400.0
2006-02-06 10:30:00,19.18,19.3,19.18,19.3,17600.0,16.0073,16.1074,16.0073,16.1074,17600.0
2006-02-06 10:40:00,19.27,19.27,19.22,19.23,11400.0,16.0824,16.0824,16.0406,16.049,11400.0
2006-02-06 10:50:00,19.23,19.24,19.15,19.15,39400.0,16.049,16.0573,15.9822,15.9822,39400.0
2006-02-06 11:00:00,19.16,19.18,19.1,19.1,20800.0,15.9906,16.0073,15.9405,15.9405,20800.0
2006-02-06 11:10:00,19.1,19.1,19.08,19.08,11200.0,15.9405,15.9405,15.9238,15.9238,11200.0
2006-02-06 11:20:00,19.09,19.13,19.08,19.11,16200.0,15.9321,15.9655,15.9238,15.9488,16200.0
2006-02-06 11:30:00,19.11,19.12,19.04,19.04,21200.0,15.9488,15.9572,15.8904,15.8904,21200.0
2006-02-06 11:40:00,19.04,19.04,18.99,19.0,16200.0,15.8904,15.8904,15.8487,15.857,16200.0
2006-02-06 11:50:00,18.99,19.0,18.93,18.97,15000.0,15.8487,15.857,15.7986,15.832,15000.0
2006-02-06 12:00:00,18.99,19.04,18.98,19.03,8200.0,15.8487,15.8904,15.8403,15.8821,8200.0
2006-02-06 12:10:00,19.03,19.03,18.98,18.98,14200.0,15.8821,15.8821,15.8403,15.8403,14200.0
2006-02-06 12:20:00,18.99,18.99,18.94,18.96,12600.0,15.8487,15.8487,15.807,15.8237,12600.0
2006-02-06 12:30:00,18.96,18.96,18.95,18.95,2400.0,15.8237,15.8237,15.8153,15.8153,2400.0
2006-02-06 12:40:00,18.93,18.95,18.93,18.93,8400.0,15.7986,15.8153,15.7986,15.7986,8400.0
2006-02-06 12:50:00,18.91,18.92,18.88,18.92,23400.0,15.7819,15.7903,15.7569,15.7903,23400.0
2006-02-06 13:00:00,18.92,18.93,18.92,18.93,10200.0,15.7903,15.7986,15.7903,15.7986,10200.0
2006-02-06 13:10:00,18.93,18.95,18.9,18.95,7600.0,15.7986,15.8153,15.7736,15.8153,7600.0
2006-02-06 13:20:00,18.92,18.93,18.86,18.9,14800.0,15.7903,15.7986,15.7402,15.7736,14800.0
2006-02-06 13:30:00,18.9,18.95,18.9,18.91,23600.0,15.7736,15.8153,15.7736,15.7819,23600.0
2006-02-06 13:40:00,18.93,18.93,18.87,18.9,21800.0,15.7986,15.7986,15.7485,15.7736,21800.0
2006-02-06 13:50:00,18.9,18.91,18.85,18.85,17000.0,15.7736,15.7819,15.7318,15.7318,17000.0
2006-02-06 14:00:00,18.84,18.85,18.78,18.85,24200.0,15.7235,15.7318,15.6734,15.7318,24200.0
2006-02-06 14:10:00,18.83,18.83,18.74,18.75,24800.0,15.7152,15.7152,15.64,15.6484,24800.0
2006-02-06 14:20:00,18.75,18.85,18.75,18.85,23000.0,15.6484,15.7318,15.6484,15.7318,23000.0
2006-02-06 14:30:00,18.85,18.88,18.85,18.86,11200.0,15.7318,15.7569,15.7318,15.7402,11200.0
2006-02-06 14:40:00,18.86,18.86,18.79,18.82,21200.0,15.7402,15.7402,15.6818,15.7068,21200.0
2006-02-06 14:50:00,18.81,19.02,18.81,19.02,23400.0,15.6985,15.8737,15.6985,15.8737,23400.0
2006-02-06 15:00:00,19.0,19.02,18.91,18.91,29800.0,15.857,15.8737,15.7819,15.7819,29800.0
2006-02-06 15:10:00,18.9,19.0,18.9,18.99,22600.0,15.7736,15.857,15.7736,15.8487,22600.0
2006-02-06 15:20:00,18.98,19.0,18.97,19.0,15400.0,15.8403,15.857,15.832,15.857,15400.0
2006-02-06 15:30:00,19.0,19.0,18.94,18.97,53200.0,15.857,15.857,15.807,15.832,53200.0
2006-02-06 15:40:00,18.96,18.99,18.95,18.97,43000.0,15.8237,15.8487,15.8153,15.832,43000.0
2006-02-06 15:50:00,18.97,19.05,18.97,19.02,59000.0,15.832,15.8988,15.832,15.8737,59000.0
2006-02-07 09:30:00,39.16,39.16,19.63,19.7,35800.0,32.6822,32.6822,16.3828,16.4412,35800.0
2006-02-07 09:40:00,19.7,19.94,19.63,19.89,75200.0,16.4412,16.6415,16.3828,16.5998,75200.0
2006-02-07 09:50:00,19.89,20.02,19.83,20.02,731200.0,16.5998,16.7083,16.5497,16.7083,731200.0
2006-02-07 10:00:00,20.02,20.13,19.99,20.09,82600.0,16.7083,16.8001,16.6833,16.7667,82600.0
2006-02-07 10:10:00,20.05,20.13,20.0,20.13,87400.0,16.7333,16.8001,16.6916,16.8001,87400.0
2006-02-07 10:20:00,20.12,20.28,20.12,20.21,83200.0,16.7918,16.9253,16.7918,16.8669,83200.0
2006-02-07 10:30:00,20.2,20.25,20.1,20.1,118800.0,16.8585,16.9003,16.7751,16.7751,118800.0
2006-02-07 10:40:00,20.1,20.1,19.95,19.99,117000.0,16.7751,16.7751,16.6499,16.6833,117000.0
2006-02-07 10:50:00,20.0,20.1,19.99,20.04,72000.0,16.6916,16.7751,16.6833,16.725,72000.0
2006-02-07 11:00:00,20.04,20.05,20.0,20.02,112000.0,16.725,16.7333,16.6916,16.7083,112000.0
2006-02-07 11:10:00,20.05,20.18,20.04,20.11,260400.0,16.7333,16.8418,16.725,16.7834,260400.0
2006-02-07 11:20:00,20.1,20.11,20.05,20.05,38000.0,16.7751,16.7834,16.7333,16.7333,38000.0
2006-02-07 11:30:00,20.03,20.05,20.01,20.02,63400.0,16.7167,16.7333,16.7,16.7083,63400.0
2006-02-07 11:40:00,20.0,20.05,20.0,20.05,75600.0,16.6916,16.7333,16.6916,16.7333,75600.0
2006-02-07 11:50:00,20.05,20.05,19.99,20.02,78400.0,16.7333,16.7333,16.6833,16.7083,78400.0
2006-02-07 12:00:00,20.02,20.02,19.97,20.0,28200.0,16.7083,16.7083,16.6666,16.6916,28200.0
2006-02-07 12:10:00,20.0,20.03,20.0,20.02,26000.0,16.6916,16.7167,16.6916,16.7083,26000.0
2006-02-07 12:20:00,20.03,20.05,20.0,20.0,35400.0,16.7167,16.7333,16.6916,16.6916,35400.0
2006-02-07 12:30:00,20.0,20.03,20.0,20.03,24200.0,16.6916,16.7167,16.6916,16.7167,24200.0
2006-02-07 12:40:00,20.03,20.1,20.03,20.03,63600.0,16.7167,16.7751,16.7167,16.7167,63600.0
2006-02-07 12:50:00,20.02,20.05,19.99,20.05,37000.0,16.7083,16.7333,16.6833,16.7333,37000.0
2006-02-07 13:00:00,20.04,20.06,19.99,19.99,34800.0,16.725,16.7417,16.6833,16.6833,34800.0
2006-02-07 13:10:00,20.0,20.0,19.93,19.97,29600.0,16.6916,16.6916,16.6332,16.6666,29600.0
2006-02-07 13:20:00,19.97,20.02,19.96,20.02,33200.0,16.6666,16.7083,16.6582,16.7083,33200.0
2006-02-07 13:30:00,20.02,20.07,20.02,20.04,27600.0,16.7083,16.75,16.7083,16.725,27600.0
2006-02-07 13:40:00,20.05,20.09,20.05,20.07,39400.0,16.7333,16.7667,16.7333,16.75,39400.0
2006-02-07 13:50:00,20.07,20.12,20.05,20.12,45800.0,16.75,16.7918,16.7333,16.7918,45800.0
2006-02-07 14:00:00,20.13,20.13,20.07,20.09,37000.0,16.8001,16.8001,16.75,16.7667,37000.0
2006-02-07 14:10:00,20.08,20.13,20.08,20.09,18600.0,16.7584,16.8001,16.7584,16.7667,18600.0
2006-02-07 14:20:00,20.09,20.1,20.03,20.08,41200.0,16.7667,16.7751,16.7167,16.7584,41200.0
2006-02-07 14:30:00,20.09,20.1,20.02,20.03,34000.0,16.7667,16.7751,16.7083,16.7167,34000.0
2006-02-07 14:40:00,20.03,20.06,20.0,20.04,95000.0,16.7167,16.7417,16.6916,16.725,95000.0
2006-02-07 14:50:00,20.04,20.08,20.02,20.02,28400.0,16.725,16.7584,16.7083,16.7083,28400.0
2006-02-07 15:00:00,20.02,20.03,19.96,20.02,51200.0,16.7083,16.7167,16.6582,16.7083,51200.0
2006-02-07 15:10:00,20.03,20.09,20.03,20.08,49400.0,16.7167,16.7667,16.7167,16.7584,49400.0
2006-02-07 15:20:00,20.09,20.18,20.09,20.17,46400.0,16.7667,16.8418,16.7667,16.8335,46400.0
2006-02-07 15:30:00,20.17,20.25,20.16,20.22,110000.0,16.8335,16.9003,16.8251,16.8752,110000.0
2006-02-07 15:40:00,20.22,20.25,20.17,20.2,76600.0,16.8752,16.9003,16.8335,16.8585,76600.0
2006-02-07 15:50:00,20.2,20.75,20.2,20.68,261800.0,16.8585,17.3176,16.8585,17.2591,261800.0
2006-02-08 09:30:00,21.5,21.72,20.89,20.89,307000.0,17.9435,18.1271,17.4344,17.4344,307000.0
2006-02-08 09:40:00,20.97,21.07,20.65,20.65,148000.0,17.5012,17.5846,17.2341,17.2341,148000.0
2006-02-08 09:50:00,20.65,20.79,20.4,20.47,228600.0,17.2341,17.3509,17.0254,17.0839,228600.0
2006-02-08 10:00:00,20.46,20.46,20.13,20.34,192400.0,17.0755,17.0755,16.8001,16.9754,192400.0
2006-02-08 10:10:00,20.35,20.36,19.83,19.86,168400.0,16.9837,16.9921,16.5497,16.5748,168400.0
2006-02-08 10:20:00,19.86,20.09,19.83,19.95,131800.0,16.5748,16.7667,16.5497,16.6499,131800.0
2006-02-08 10:30:00,19.95,19.96,19.86,19.91,45600.0,16.6499,16.6582,16.5748,16.6165,45600.0
2006-02-08 10:40:00,19.9,20.03,19.89,19.97,70000.0,16.6082,16.7167,16.5998,16.6666,70000.0
2006-02-08 10:50:00,19.97,20.05,19.96,20.03,80200.0,16.6666,16.7333,16.6582,16.7167,80200.0
2006-02-08 11:00:00,20.03,20.03,19.99,20.02,40000.0,16.7167,16.7167,16.6833,16.7083,40000.0
2006-02-08 11:10:00,20.0,20.0,19.93,19.93,44600.0,16.6916,16.6916,16.6332,16.6332,44600.0
2006-02-08 11:20:00,19.94,19.96,19.93,19.93,25000.0,16.6415,16.6582,16.6332,16.6332,25000.0
2006-02-08 11:30:00,19.93,19.95,19.93,19.93,34400.0,16.6332,16.6499,16.6332,16.6332,34400.0
2006-02-08 11:40:00,19.93,19.94,19.55,19.61,86400.0,16.6332,16.6415,16.3161,16.3661,86400.0
2006-02-08 11:50:00,19.61,19.79,19.61,19.79,30800.0,16.3661,16.5164,16.3661,16.5164,30800.0
2006-02-08 12:00:00,19.79,19.81,19.5,19.5,29800.0,16.5164,16.533,16.2743,16.2743,29800.0
2006-02-08 12:10:00,19.5,19.55,19.33,19.4,103800.0,16.2743,16.3161,16.1324,16.1909,103800.0
2006-02-08 12:20:00,19.4,19.6,19.4,19.6,61400.0,16.1909,16.3578,16.1909,16.3578,61400.0
2006-02-08 12:30:00,19.6,19.68,19.57,19.68,49200.0,16.3578,16.4245,16.3327,16.4245,49200.0
2006-02-08 12:40:00,19.68,19.92,19.65,19.78,73400.0,16.4245,16.6248,16.3995,16.508,73400.0
2006-02-08 12:50:00,19.78,19.86,19.55,19.55,69800.0,16.508,16.5748,16.3161,16.3161,69800.0
2006-02-08 13:00:00,19.54,19.86,19.54,19.77,80800.0,16.3077,16.5748,16.3077,16.4997,80800.0
2006-02-08 13:10:00,19.77,19.83,19.68,19.8,42000.0,16.4997,16.5497,16.4245,16.5247,42000.0
2006-02-08 13:20:00,19.79,19.84,19.78,19.81,30400.0,16.5164,16.5581,16.508,16.533,30400.0
2006-02-08 13:30:00,19.8,20.0,19.8,19.98,67600.0,16.5247,16.6916,16.5247,16.6749,67600.0
2006-02-08 13:40:00,19.98,20.05,19.82,19.84,83000.0,16.6749,16.7333,16.5414,16.5581,83000.0
2006-02-08 13:50:00,19.86,19.97,19.86,19.97,25600.0,16.5748,16.6666,16.5748,16.6666,25600.0
2006-02-08 14:00:00,19.97,20.04,19.97,19.98,56200.0,16.6666,16.725,16.6666,16.6749,56200.0
2006-02-08 14:10:00,19.98,20.01,19.97,20.01,67800.0,16.6749,16.7,16.6666,16.7,67800.0
2006-02-08 14:20:00,20.01,20.01,19.97,20.01,63600.0,16.7,16.7,16.6666,16.7,63600.0
2006-02-08 14:30:00,20.01,20.02,19.9,19.9,82600.0,16.7,16.7083,16.6082,16.6082,82600.0
2006-02-08 14:40:00,19.91,20.05,19.91,20.02,70000.0,16.6165,16.7333,16.6165,16.7083,70000.0
2006-02-08 14:50:00,20.02,20.12,19.99,20.0,56000.0,16.7083,16.7918,16.6833,16.6916,56000.0
2006-02-08 15:00:00,20.0,20.1,20.0,20.05,75600.0,16.6916,16.7751,16.6916,16.7333,75600.0
2006-02-08 15:10:00,20.05,20.1,19.99,19.99,51600.0,16.7333,16.7751,16.6833,16.6833,51600.0
2006-02-08 15:20:00,19.99,20.1,19.99,20.06,105600.0,16.6833,16.7751,16.6833,16.7417,105600.0
2006-02-08 15:30:00,20.06,20.2,20.06,20.18,127600.0,16.7417,16.8585,16.7417,16.8418,127600.0
2006-02-08 15:40:00,20.18,20.24,20.16,20.16,154800.0,16.8418,16.8919,16.8251,16.8251,154800.0
2006-02-08 15:50:00,20.17,20.3,20.17,20.21,151800.0,16.8335,16.942,16.8335,16.8669,151800.0
2006-02-09 09:30:00,20.5,20.57,20.48,20.57,172400.0,17.1089,17.1673,17.0922,17.1673,172400.0
2006-02-09 09:40:00,20.55,20.88,20.55,20.72,96200.0,17.1506,17.426,17.1506,17.2925,96200.0
2006-02-09 09:50:00,20.73,20.83,20.7,20.79,121200.0,17.3009,17.3843,17.2758,17.3509,121200.0
2006-02-09 10:00:00,20.77,20.95,20.75,20.95,86800.0,17.3342,17.4845,17.3176,17.4845,86800.0
2006-02-09 10:10:00,20.95,20.95,20.84,20.84,90200.0,17.4845,17.4845,17.3927,17.3927,90200.0
2006-02-09 10:20:00,20.85,20.85,20.72,20.75,79800.0,17.401,17.401,17.2925,17.3176,79800.0
2006-02-09 10:30:00,20.76,20.82,20.6,20.6,110000.0,17.3259,17.376,17.1924,17.1924,110000.0
2006-02-09 10:40:00,20.6,20.6,20.38,20.55,75200.0,17.1924,17.1924,17.0088,17.1506,75200.0
2006-02-09 10:50:00,20.54,20.6,20.54,20.6,21800.0,17.1423,17.1924,17.1423,17.1924,21800.0
2006-02-09 11:00:00,20.6,20.63,20.58,20.61,28400.0,17.1924,17.2174,17.1757,17.2007,28400.0
2006-02-09 11:10:00,20.61,20.63,20.6,20.61,18200.0,17.2007,17.2174,17.1924,17.2007,18200.0
2006-02-09 11:20:00,20.61,20.61,20.55,20.6,52200.0,17.2007,17.2007,17.1506,17.1924,52200.0
2006-02-09 11:30:00,20.57,20.62,20.57,20.62,11400.0,17.1673,17.2091,17.1673,17.2091,11400.0
2006-02-09 11:40:00,20.62,20.65,20.59,20.6,23000.0,17.2091,17.2341,17.184,17.1924,23000.0
2006-02-09 11:50:00,20.6,20.6,20.5,20.5,22000.0,17.1924,17.1924,17.1089,17.1089,22000.0
2006-02-09 12:00:00,20.5,20.51,20.5,20.5,23400.0,17.1089,17.1173,17.1089,17.1089,23400.0
2006-02-09 12:10:00,20.5,20.52,20.49,20.5,31600.0,17.1089,17.1256,17.1006,17.1089,31600.0
2006-02-09 12:20:00,20.49,20.5,20.43,20.47,25800.0,17.1006,17.1089,17.0505,17.0839,25800.0
2006-02-09 12:30:00,20.46,20.46,20.44,20.45,15200.0,17.0755,17.0755,17.0588,17.0672,15200.0
2006-02-09 12:40:00,20.45,20.49,20.45,20.48,21000.0,17.0672,17.1006,17.0672,17.0922,21000.0
2006-02-09 12:50:00,20.48,20.49,20.47,20.47,13600.0,17.0922,17.1006,17.0839,17.0839,13600.0
2006-02-09 13:00:00,20.47,20.51,20.47,20.5,30000.0,17.0839,17.1173,17.0839,17.1089,30000.0
2006-02-09 13:10:00,20.5,20.5,20.49,20.5,13200.0,17.1089,17.1089,17.1006,17.1089,13200.0
2006-02-09 13:20:00,20.49,20.51,20.49,20.51,33600.0,17.1006,17.1173,17.1006,17.1173,33600.0
2006-02-09 13:30:00,20.5,20.61,20.5,20.61,31200.0,17.1089,17.2007,17.1089,17.2007,31200.0
2006-02-09 13:40:00,20.6,20.66,20.58,20.59,26400.0,17.1924,17.2424,17.1757,17.184,26400.0
2006-02-09 13:50:00,20.61,20.7,20.61,20.66,26400.0,17.2007,17.2758,17.2007,17.2424,26400.0
2006-02-09 14:00:00,20.66,20.67,20.6,20.64,24600.0,17.2424,17.2508,17.1924,17.2257,24600.0
2006-02-09 14:10:00,20.62,20.68,20.61,20.64,15800.0,17.2091,17.2591,17.2007,17.2257,15800.0
2006-02-09 14:20:00,20.64,20.75,20.64,20.74,19200.0,17.2257,17.3176,17.2257,17.3092,19200.0
2006-02-09 14:30:00,20.74,20.75,20.72,20.75,16800.0,17.3092,17.3176,17.2925,17.3176,16800.0
2006-02-09 14:40:00,20.79,20.81,20.67,20.81,23200.0,17.3509,17.3676,17.2508,17.3676,23200.0
2006-02-09 14:50:00,20.81,20.89,20.81,20.88,42600.0,17.3676,17.4344,17.3676,17.426,42600.0
2006-02-09 15:00:00,20.86,20.86,20.82,20.83,29800.0,17.4094,17.4094,17.376,17.3843,29800.0
2006-02-09 15:10:00,20.84,20.84,20.75,20.76,47200.0,17.3927,17.3927,17.3176,17.3259,47200.0
2006-02-09 15:20:00,20.75,20.78,20.73,20.75,45600.0,17.3176,17.3426,17.3009,17.3176,45600.0
2006-02-09 15:30:00,20.75,20.75,20.67,20.67,48800.0,17.3176,17.3176,17.2508,17.2508,48800.0
2006-02-09 15:40:00,20.67,20.67,20.59,20.59,40200.0,17.2508,17.2508,17.184,17.184,40200.0
2006-02-09 15:50:00,20.58,20.72,20.58,20.7,93400.0,17.1757,17.2925,17.1757,17.2758,93400.0
2006-02-10 09:30:00,20.68,20.75,20.68,20.74,11600.0,17.2591,17.3176,17.2591,17.3092,11600.0
2006-02-10 09:40:00,20.74,20.8,20.63,20.75,17600.0,17.3092,17.3593,17.2174,17.3176,17600.0
2006-02-10 09:50:00,20.8,20.84,20.75,20.84,5800.0,17.3593,17.3927,17.3176,17.3927,5800.0
2006-02-10 10:00:00,20.83,20.85,20.75,20.85,25800.0,17.3843,17.401,17.3176,17.401,25800.0
2006-02-10 10:10:00,20.85,20.95,20.85,20.89,23800.0,17.401,17.4845,17.401,17.4344,23800.0
2006-02-10 10:20:00,20.89,20.92,20.89,20.92,10600.0,17.4344,17.4594,17.4344,17.4594,10600.0
2006-02-10 10:30:00,20.92,20.92,20.89,20.9,12400.0,17.4594,17.4594,17.4344,17.4427,12400.0
2006-02-10 10:40:00,20.9,20.9,20.84,20.84,32600.0,17.4427,17.4427,17.3927,17.3927,32600.0
2006-02-10 10:50:00,20.84,20.93,20.83,20.87,26000.0,17.3927,17.4678,17.3843,17.4177,26000.0
2006-02-10 11:00:00,20.88,20.92,20.86,20.89,34800.0,17.426,17.4594,17.4094,17.4344,34800.0
2006-02-10 11:10:00,20.89,20.89,20.85,20.88,24200.0,17.4344,17.4344,17.401,17.426,24200.0
2006-02-10 11:20:00,20.88,20.88,20.84,20.85,15600.0,17.426,17.426,17.3927,17.401,15600.0
2006-02-10 11:30:00,20.85,20.85,20.78,20.85,34000.0,17.401,17.401,17.3426,17.401,34000.0
2006-02-10 11:40:00,20.85,20.85,20.82,20.82,5200.0,17.401,17.401,17.376,17.376,5200.0
2006-02-10 11:50:00,20.82,20.83,20.82,20.82,5400.0,17.376,17.3843,17.376,17.376,5400.0
2006-02-10 12:00:00,20.81,20.82,20.79,20.79,10400.0,17.3676,17.376,17.3509,17.3509,10400.0
2006-02-10 12:10:00,20.79,20.79,20.74,20.74,19000.0,17.3509,17.3509,17.3092,17.3092,19000.0
2006-02-10 12:20:00,20.74,20.74,20.64,20.64,13800.0,17.3092,17.3092,17.2257,17.2257,13800.0
2006-02-10 12:30:00,20.64,20.64,20.54,20.58,29600.0,17.2257,17.2257,17.1423,17.1757,29600.0
2006-02-10 12:40:00,20.58,20.58,20.47,20.49,28600.0,17.1757,17.1757,17.0839,17.1006,28600.0
2006-02-10 12:50:00,20.52,20.57,20.52,20.57,11400.0,17.1256,17.1673,17.1256,17.1673,11400.0
2006-02-10 13:00:00,20.57,20.6,20.56,20.6,35400.0,17.1673,17.1924,17.159,17.1924,35400.0
2006-02-10 13:10:00,20.6,20.6,20.54,20.55,21400.0,17.1924,17.1924,17.1423,17.1506,21400.0
2006-02-10 13:20:00,20.55,20.55,20.48,20.55,30800.0,17.1506,17.1506,17.0922,17.1506,30800.0
2006-02-10 13:30:00,20.56,20.6,20.56,20.59,6400.0,17.159,17.1924,17.159,17.184,6400.0
2006-02-10 13:40:00,20.59,20.6,20.5,20.5,20800.0,17.184,17.1924,17.1089,17.1089,20800.0
2006-02-10 13:50:00,20.48,20.5,20.48,20.5,25400.0,17.0922,17.1089,17.0922,17.1089,25400.0
2006-02-10 14:00:00,20.5,20.61,20.5,20.61,18000.0,17.1089,17.2007,17.1089,17.2007,18000.0
2006-02-10 14:10:00,20.61,20.61,20.56,20.6,15200.0,17.2007,17.2007,17.159,17.1924,15200.0
2006-02-10 14:20:00,20.6,20.61,20.58,20.61,33800.0,17.1924,17.2007,17.1757,17.2007,33800.0
2006-02-10 14:30:00,20.61,20.61,20.59,20.6,12200.0,17.2007,17.2007,17.184,17.1924,12200.0
2006-02-10 14:40:00,20.6,20.65,20.6,20.65,34400.0,17.1924,17.2341,17.1924,17.2341,34400.0
2006-02-10 14:50:00,20.66,20.7,20.63,20.63,23600.0,17.2424,17.2758,17.2174,17.2174,23600.0
2006-02-10 15:00:00,20.65,20.69,20.65,20.69,19000.0,17.2341,17.2675,17.2341,17.2675,19000.0
2006-02-10 15:10:00,20.68,20.68,20.63,20.66,28800.0,17.2591,17.2591,17.2174,17.2424,28800.0
2006-02-10 15:20:00,20.68,20.74,20.67,20.74,41400.0,17.2591,17.3092,17.2508,17.3092,41400.0
2006-02-10 15:30:00,20.75,20.75,20.67,20.67,36800.0,17.3176,17.3176,17.2508,17.2508,36800.0
2006-02-10 15:40:00,20.67,20.71,20.64,20.7,48600.0,17.2508,17.2842,17.2257,17.2758,48600.0
2006-02-10 15:50:00,20.7,20.71,20.65,20.7,34400.0,17.2758,17.2842,17.2341,17.2758,34400.0
2006-02-13 09:30:00,20.65,20.85,20.65,20.81,28800.0,17.2341,17.401,17.2341,17.3676,28800.0
2006-02-13 09:40:00,20.81,20.94,20.78,20.93,29200.0,17.3676,17.4761,17.3426,17.4678,29200.0
2006-02-13 09:50:00,20.94,20.99,20.88,20.93,23200.0,17.4761,17.5178,17.426,17.4678,23200.0
2006-02-13 10:00:00,20.93,20.99,20.92,20.92,23400.0,17.4678,17.5178,17.4594,17.4594,23400.0
2006-02-13 10:10:00,20.88,20.9,20.75,20.75,21400.0,17.426,17.4427,17.3176,17.3176,21400.0
2006-02-13 10:20:00,20.75,20.77,20.61,20.61,15200.0,17.3176,17.3342,17.2007,17.2007,15200.0
2006-02-13 10:30:00,20.63,20.71,20.63,20.68,17800.0,17.2174,17.2842,17.2174,17.2591,17800.0
2006-02-13 10:40:00,20.67,20.68,20.67,20.68,8000.0,17.2508,17.2591,17.2508,17.2591,8000.0
2006-02-13 10:50:00,20.68,20.76,20.67,20.76,11400.0,17.2591,17.3259,17.2508,17.3259,11400.0
2006-02-13 11:00:00,20.76,20.76,20.66,20.66,18800.0,17.3259,17.3259,17.2424,17.2424,18800.0
2006-02-13 11:10:00,20.64,20.66,20.58,20.58,15800.0,17.2257,17.2424,17.1757,17.1757,15800.0
2006-02-13 11:20:00,20.6,20.75,20.6,20.75,13000.0,17.1924,17.3176,17.1924,17.3176,13000.0
2006-02-13 11:30:00,20.74,20.76,20.74,20.75,4200.0,17.3092,17.3259,17.3092,17.3176,4200.0
2006-02-13 11:40:00,20.75,20.75,20.73,20.74,4000.0,17.3176,17.3176,17.3009,17.3092,4000.0
2006-02-13 11:50:00,20.74,20.74,20.66,20.74,19200.0,17.3092,17.3092,17.2424,17.3092,19200.0
2006-02-13 12:00:00,20.73,20.73,20.7,20.71,4600.0,17.3009,17.3009,17.2758,17.2842,4600.0
2006-02-13 12:10:00,20.71,20.73,20.67,20.69,9200.0,17.2842,17.3009,17.2508,17.2675,9200.0
2006-02-13 12:20:00,20.7,20.7,20.7,20.7,5800.0,17.2758,17.2758,17.2758,17.2758,5800.0
2006-02-13 12:30:00,20.7,20.7,20.68,20.68,3000.0,17.2758,17.2758,17.2591,17.2591,3000.0
2006-02-13 12:40:00,20.67,20.68,20.66,20.66,6400.0,17.2508,17.2591,17.2424,17.2424,6400.0
2006-02-13 12:50:00,20.67,20.68,20.65,20.68,8800.0,17.2508,17.2591,17.2341,17.2591,8800.0
2006-02-13 13:00:00,20.68,20.7,20.68,20.7,8200.0,17.2591,17.2758,17.2591,17.2758,8200.0
2006-02-13 13:10:00,20.7,20.7,20.65,20.68,8600.0,17.2758,17.2758,17.2341,17.2591,8600.0
2006-02-13 13:20:00,20.69,20.7,20.68,20.68,9800.0,17.2675,17.2758,17.2591,17.2591,9800.0
2006-02-13 13:30:00,20.68,20.69,20.65,20.65,10200.0,17.2591,17.2675,17.2341,17.2341,10200.0
2006-02-13 13:40:00,20.65,20.66,20.65,20.65,14200.0,17.2341,17.2424,17.2341,17.2341,14200.0
2006-02-13 13:50:00,20.65,20.65,20.64,20.64,10200.0,17.2341,17.2341,17.2257,17.2257,10200.0
2006-02-13 14:00:00,20.63,20.67,20.62,20.63,15400.0,17.2174,17.2508,17.2091,17.2174,15400.0
2006-02-13 14:10:00,20.66,20.66,20.61,20.65,10000.0,17.2424,17.2424,17.2007,17.2341,10000.0
2006-02-13 14:20:00,20.65,20.65,20.62,20.62,10800.0,17.2341,17.2341,17.2091,17.2091,10800.0
2006-02-13 14:30:00,20.62,20.63,20.62,20.63,9200.0,17.2091,17.2174,17.2091,17.2174,9200.0
2006-02-13 14:40:00,20.63,20.64,20.63,20.63,17400.0,17.2174,17.2257,17.2174,17.2174,17400.0
2006-02-13 14:50:00,20.63,20.63,20.61,20.61,12200.0,17.2174,17.2174,17.2007,17.2007,12200.0
2006-02-13 15:00:00,20.62,20.62,20.61,20.61,5200.0,17.2091,17.2091,17.2007,17.2007,5200.0
2006-02-13 15:10:00,20.61,20.61,20.57,20.58,24400.0,17.2007,17.2007,17.1673,17.1757,24400.0
2006-02-13 15:20:00,20.58,20.65,20.58,20.6,31600.0,17.1757,17.2341,17.1757,17.1924,31600.0
2006-02-13 15:30:00,20.61,20.61,20.56,20.59,46600.0,17.2007,17.2007,17.159,17.184,46600.0
2006-02-13 15:40:00,20.6,20.64,20.59,20.63,37800.0,17.1924,17.2257,17.184,17.2174,37800.0
2006-02-13 15:50:00,20.63,20.64,20.57,20.6,45800.0,17.2174,17.2257,17.1673,17.1924,45800.0
2006-02-14 09:30:00,20.93,21.0,20.92,20.92,56400.0,17.4678,17.5262,17.4594,17.4594,56400.0
2006-02-14 09:40:00,20.88,20.91,20.85,20.86,10400.0,17.426,17.4511,17.401,17.4094,10400.0
2006-02-14 09:50:00,20.84,20.87,20.84,20.87,28400.0,17.3927,17.4177,17.3927,17.4177,28400.0
2006-02-14 10:00:00,20.87,20.9,20.82,20.82,12200.0,17.4177,17.4427,17.376,17.376,12200.0
2006-02-14 10:10:00,20.83,20.86,20.82,20.86,13400.0,17.3843,17.4094,17.376,17.4094,13400.0
2006-02-14 10:20:00,20.86,20.88,20.85,20.87,7800.0,17.4094,17.426,17.401,17.4177,7800.0
2006-02-14 10:30:00,20.87,20.95,20.87,20.93,47400.0,17.4177,17.4845,17.4177,17.4678,47400.0
2006-02-14 10:40:00,20.93,20.98,20.93,20.93,10600.0,17.4678,17.5095,17.4678,17.4678,10600.0
2006-02-14 10:50:00,20.93,20.98,20.93,20.98,12800.0,17.4678,17.5095,17.4678,17.5095,12800.0
2006-02-14 11:00:00,20.98,21.0,20.98,20.98,9400.0,17.5095,17.5262,17.5095,17.5095,9400.0
2006-02-14 11:10:00,20.98,20.98,20.89,20.89,23800.0,17.5095,17.5095,17.4344,17.4344,23800.0
2006-02-14 11:20:00,20.88,20.9,20.86,20.89,22000.0,17.426,17.4427,17.4094,17.4344,22000.0
2006-02-14 11:30:00,20.89,20.92,20.88,20.92,20200.0,17.4344,17.4594,17.426,17.4594,20200.0
2006-02-14 11:40:00,20.94,20.95,20.91,20.95,8200.0,17.4761,17.4845,17.4511,17.4845,8200.0
2006-02-14 11:50:00,20.93,20.99,20.92,20.98,14200.0,17.4678,17.5178,17.4594,17.5095,14200.0
2006-02-14 12:00:00,21.0,21.0,20.97,20.98,8600.0,17.5262,17.5262,17.5012,17.5095,8600.0
2006-02-14 12:10:00,20.99,21.0,20.99,20.99,17000.0,17.5178,17.5262,17.5178,17.5178,17000.0
2006-02-14 12:20:00,20.99,20.99,20.96,20.97,8000.0,17.5178,17.5178,17.4928,17.5012,8000.0
2006-02-14 12:30:00,20.97,20.97,20.88,20.91,21200.0,17.5012,17.5012,17.426,17.4511,21200.0
2006-02-14 12:40:00,20.92,20.96,20.91,20.96,8600.0,17.4594,17.4928,17.4511,17.4928,8600.0
2006-02-14 12:50:00,20.96,20.98,20.95,20.97,10600.0,17.4928,17.5095,17.4845,17.5012,10600.0
2006-02-14 13:00:00,20.97,20.97,20.95,20.97,6200.0,17.5012,17.5012,17.4845,17.5012,6200.0
2006-02-14 13:10:00,20.97,20.99,20.95,20.99,9000.0,17.5012,17.5178,17.4845,17.5178,9000.0
2006-02-14 13:20:00,20.99,21.05,20.99,21.05,43000.0,17.5178,17.5679,17.5178,17.5679,43000.0
2006-02-14 13:30:00,21.05,21.09,21.02,21.02,20200.0,17.5679,17.6013,17.5429,17.5429,20200.0
2006-02-14 13:40:00,21.01,21.01,20.96,21.0,10800.0,17.5345,17.5345,17.4928,17.5262,10800.0
2006-02-14 13:50:00,21.0,21.06,21.0,21.02,10800.0,17.5262,17.5763,17.5262,17.5429,10800.0
2006-02-14 14:00:00,21.03,21.03,21.0,21.0,23000.0,17.5512,17.5512,17.5262,17.5262,23000.0
2006-02-14 14:10:00,20.99,21.02,20.97,21.0,16400.0,17.5178,17.5429,17.5012,17.5262,16400.0
2006-02-14 14:20:00,21.0,21.06,21.0,21.05,8400.0,17.5262,17.5763,17.5262,17.5679,8400.0
2006-02-14 14:30:00,21.05,21.06,21.01,21.01,14400.0,17.5679,17.5763,17.5345,17.5345,14400.0
2006-02-14 14:40:00,21.03,21.06,21.02,21.06,6600.0,17.5512,17.5763,17.5429,17.5763,6600.0
2006-02-14 14:50:00,21.06,21.15,21.06,21.09,27600.0,17.5763,17.6514,17.5763,17.6013,27600.0
2006-02-14 15:00:00,21.09,21.09,21.0,21.02,61200.0,17.6013,17.6013,17.5262,17.5429,61200.0
2006-02-14 15:10:00,21.01,21.02,21.0,21.02,38600.0,17.5345,17.5429,17.5262,17.5429,38600.0
2006-02-14 15:20:00,21.03,21.03,21.0,21.0,23800.0,17.5512,17.5512,17.5262,17.5262,23800.0
2006-02-14 15:30:00,21.01,21.01,20.97,20.99,54600.0,17.5345,17.5345,17.5012,17.5178,54600.0
2006-02-14 15:40:00,20.99,21.03,20.94,20.95,35200.0,17.5178,17.5512,17.4761,17.4845,35200.0
2006-02-14 15:50:00,20.95,21.0,20.94,21.0,48600.0,17.4845,17.5262,17.4761,17.5262,48600.0
2006-02-15 09:30:00,21.2,21.22,21.15,21.15,24600.0,17.6931,17.7098,17.6514,17.6514,24600.0
2006-02-15 09:40:00,21.15,21.18,21.1,21.11,8800.0,17.6514,17.6764,17.6097,17.618,8800.0
2006-02-15 09:50:00,21.11,21.19,21.05,21.19,17800.0,17.618,17.6848,17.5679,17.6848,17800.0
2006-02-15 10:00:00,21.15,21.16,21.09,21.14,11200.0,17.6514,17.6597,17.6013,17.643,11200.0
2006-02-15 10:10:00,21.13,21.18,21.05,21.18,17400.0,17.6347,17.6764,17.5679,17.6764,17400.0
2006-02-15 10:20:00,21.18,21.25,21.18,21.21,20200.0,17.6764,17.7348,17.6764,17.7015,20200.0
2006-02-15 10:30:00,21.21,21.25,21.2,21.24,12800.0,17.7015,17.7348,17.6931,17.7265,12800.0
2006-02-15 10:40:00,21.24,21.24,21.2,21.21,6000.0,17.7265,17.7265,17.6931,17.7015,6000.0
2006-02-15 10:50:00,21.21,21.21,21.2,21.21,5200.0,17.7015,17.7015,17.6931,17.7015,5200.0
2006-02-15 11:00:00,21.21,21.25,21.18,21.25,16400.0,17.7015,17.7348,17.6764,17.7348,16400.0
2006-02-15 11:10:00,21.25,21.3,21.25,21.25,33000.0,17.7348,17.7766,17.7348,17.7348,33000.0
2006-02-15 11:20:00,21.25,21.28,21.25,21.28,23000.0,17.7348,17.7599,17.7348,17.7599,23000.0
2006-02-15 11:30:00,21.28,21.31,21.25,21.26,17800.0,17.7599,17.7849,17.7348,17.7432,17800.0
2006-02-15 11:40:00,21.25,21.26,21.25,21.25,7800.0,17.7348,17.7432,17.7348,17.7348,7800.0
2006-02-15 11:50:00,21.25,21.3,21.25,21.3,22000.0,17.7348,17.7766,17.7348,17.7766,22000.0
2006-02-15 12:00:00,21.3,21.3,21.28,21.28,2600.0,17.7766,17.7766,17.7599,17.7599,2600.0
2006-02-15 12:10:00,21.29,21.32,21.29,21.32,14800.0,17.7682,17.7933,17.7682,17.7933,14800.0
2006-02-15 12:20:00,21.32,21.33,21.32,21.33,6200.0,17.7933,17.8016,17.7933,17.8016,6200.0
2006-02-15 12:30:00,21.33,21.38,21.32,21.34,18000.0,17.8016,17.8433,17.7933,17.81,18000.0
2006-02-15 12:40:00,21.32,21.32,21.31,21.31,2600.0,17.7933,17.7933,17.7849,17.7849,2600.0
2006-02-15 12:50:00,21.3,21.33,21.29,21.3,9800.0,17.7766,17.8016,17.7682,17.7766,9800.0
2006-02-15 13:00:00,21.29,21.29,21.28,21.29,8200.0,17.7682,17.7682,17.7599,17.7682,8200.0
2006-02-15 13:10:00,21.29,21.33,21.29,21.32,11200.0,17.7682,17.8016,17.7682,17.7933,11200.0
2006-02-15 13:20:00,21.33,21.33,21.3,21.3,23400.0,17.8016,17.8016,17.7766,17.7766,23400.0
2006-02-15 13:30:00,21.3,21.3,21.29,21.3,8600.0,17.7766,17.7766,17.7682,17.7766,8600.0
2006-02-15 13:40:00,21.3,21.3,21.29,21.3,3800.0,17.7766,17.7766,17.7682,17.7766,3800.0
2006-02-15 13:50:00,21.3,21.3,21.28,21.28,13400.0,17.7766,17.7766,17.7599,17.7599,13400.0
2006-02-15 14:00:00,21.28,21.28,21.25,21.25,10800.0,17.7599,17.7599,17.7348,17.7348,10800.0
2006-02-15 14:10:00,21.26,21.26,21.18,21.18,25200.0,17.7432,17.7432,17.6764,17.6764,25200.0
2006-02-15 14:20:00,21.18,21.21,21.18,21.2,40400.0,17.6764,17.7015,17.6764,17.6931,40400.0
2006-02-15 14:30:00,21.2,21.2,21.13,21.13,8400.0,17.6931,17.6931,17.6347,17.6347,8400.0
2006-02-15 14:40:00,21.13,21.21,21.13,21.21,14400.0,17.6347,17.7015,17.6347,17.7015,14400.0
2006-02-15 14:50:00,21.21,21.25,21.21,21.23,10200.0,17.7015,17.7348,17.7015,17.7181,10200.0
2006-02-15 15:00:00,21.24,21.28,21.24,21.28,13800.0,17.7265,17.7599,17.7265,17.7599,13800.0
2006-02-15 15:10:00,21.28,21.28,21.21,21.24,16800.0,17.7599,17.7599,17.7015,17.7265,16800.0
2006-02-15 15:20:00,21.24,21.25,21.18,21.22,21200.0,17.7265,17.7348,17.6764,17.7098,21200.0
2006-02-15 15:30:00,21.24,21.33,21.22,21.32,33200.0,17.7265,17.8016,17.7098,17.7933,33200.0
2006-02-15 15:40:00,21.32,21.34,21.31,21.34,24800.0,17.7933,17.81,17.7849,17.81,24800.0
2006-02-15 15:50:00,21.33,21.36,21.33,21.34,23800.0,17.8016,17.8266,17.8016,17.81,23800.0
2006-02-16 09:30:00,21.4,21.5,21.37,21.48,30000.0,17.86,17.9435,17.835,17.9268,30000.0
2006-02-16 09:40:00,21.48,21.48,21.35,21.35,3800.0,17.9268,17.9268,17.8183,17.8183,3800.0
2006-02-16 09:50:00,21.35,21.43,21.35,21.43,17600.0,17.8183,17.8851,17.8183,17.8851,17600.0
2006-02-16 10:00:00,21.41,21.45,21.4,21.43,9200.0,17.8684,17.9018,17.86,17.8851,9200.0
2006-02-16 10:10:00,21.43,21.43,21.33,21.33,11000.0,17.8851,17.8851,17.8016,17.8016,11000.0
2006-02-16 10:20:00,21.33,21.33,21.28,21.29,13200.0,17.8016,17.8016,17.7599,17.7682,13200.0
2006-02-16 10:30:00,21.3,21.3,21.28,21.28,3200.0,17.7766,17.7766,17.7599,17.7599,3200.0
2006-02-16 10:40:00,21.29,21.29,21.25,21.25,9200.0,17.7682,17.7682,17.7348,17.7348,9200.0
2006-02-16 10:50:00,21.24,21.24,21.22,21.24,9800.0,17.7265,17.7265,17.7098,17.7265,9800.0
2006-02-16 11:00:00,21.23,21.23,21.21,21.21,8400.0,17.7181,17.7181,17.7015,17.7015,8400.0
2006-02-16 11:10:00,21.21,21.22,21.2,21.21,15400.0,17.7015,17.7098,17.6931,17.7015,15400.0
2006-02-16 11:20:00,21.21,21.23,21.21,21.23,13600.0,17.7015,17.7181,17.7015,17.7181,13600.0
2006-02-16 11:30:00,21.23,21.31,21.2,21.21,39600.0,17.7181,17.7849,17.6931,17.7015,39600.0
2006-02-16 11:40:00,21.21,21.21,21.07,21.11,26600.0,17.7015,17.7015,17.5846,17.618,26600.0
2006-02-16 11:50:00,21.11,21.12,21.09,21.11,16200.0,17.618,17.6263,17.6013,17.618,16200.0
2006-02-16 12:00:00,21.11,21.11,21.02,21.08,29400.0,17.618,17.618,17.5429,17.593,29400.0
2006-02-16 12:10:00,21.09,21.1,21.07,21.07,8000.0,17.6013,17.6097,17.5846,17.5846,8000.0
2006-02-16 12:20:00,21.07,21.08,21.05,21.08,7400.0,17.5846,17.593,17.5679,17.593,7400.0
2006-02-16 12:30:00,21.09,21.1,21.05,21.06,8200.0,17.6013,17.6097,17.5679,17.5763,8200.0
2006-02-16 12:40:00,21.06,21.11,21.06,21.09,16800.0,17.5763,17.618,17.5763,17.6013,16800.0
2006-02-16 12:50:00,21.08,21.08,21.06,21.07,7600.0,17.593,17.593,17.5763,17.5846,7600.0
2006-02-16 13:00:00,21.07,21.07,21.05,21.05,7000.0,17.5846,17.5846,17.5679,17.5679,7000.0
2006-02-16 13:10:00,21.05,21.05,21.04,21.04,3800.0,17.5679,17.5679,17.5596,17.5596,3800.0
2006-02-16 13:20:00,21.04,21.09,21.04,21.08,12400.0,17.5596,17.6013,17.5596,17.593,12400.0
2006-02-16 13:30:00,21.08,21.09,21.06,21.07,12600.0,17.593,17.6013,17.5763,17.5846,12600.0
2006-02-16 13:40:00,21.07,21.07,21.03,21.04,6600.0,17.5846,17.5846,17.5512,17.5596,6600.0
2006-02-16 13:50:00,21.03,21.06,21.02,21.06,14400.0,17.5512,17.5763,17.5429,17.5763,14400.0
2006-02-16 14:00:00,21.05,21.06,21.05,21.06,9200.0,17.5679,17.5763,17.5679,17.5763,9200.0
2006-02-16 14:10:00,21.05,21.05,20.98,21.03,12600.0,17.5679,17.5679,17.5095,17.5512,12600.0
2006-02-16 14:20:00,21.03,21.06,21.03,21.05,13200.0,17.5512,17.5763,17.5512,17.5679,13200.0
2006-02-16 14:30:00,21.06,21.06,21.02,21.03,15400.0,17.5763,17.5763,17.5429,17.5512,15400.0
2006-02-16 14:40:00,21.03,21.09,21.03,21.09,13400.0,17.5512,17.6013,17.5512,17.6013,13400.0
2006-02-16 14:50:00,21.09,21.13,21.05,21.13,17000.0,17.6013,17.6347,17.5679,17.6347,17000.0
2006-02-16 15:00:00,21.1,21.17,21.1,21.13,18000.0,17.6097,17.6681,17.6097,17.6347,18000.0
2006-02-16 15:10:00,21.13,21.14,21.12,21.13,31600.0,17.6347,17.643,17.6263,17.6347,31600.0
2006-02-16 15:20:00,21.14,21.18,21.12,21.18,20800.0,17.643,17.6764,17.6263,17.6764,20800.0
2006-02-16 15:30:00,21.18,21.2,21.17,21.18,19400.0,17.6764,17.6931,17.6681,17.6764,19400.0
2006-02-16 15:40:00,21.18,21.21,21.17,21.18,26000.0,17.6764,17.7015,17.6681,17.6764,26000.0
2006-02-16 15:50:00,21.18,21.22,21.15,21.16,26400.0,17.6764,17.7098,17.6514,17.6597,26400.0
2006-02-17 09:30:00,21.24,21.24,21.11,21.18,52000.0,17.7265,17.7265,17.618,17.6764,52000.0
2006-02-17 09:40:00,21.18,21.19,21.17,21.19,7400.0,17.6764,17.6848,17.6681,17.6848,7400.0
2006-02-17 09:50:00,21.18,21.2,21.15,21.16,18400.0,17.6764,17.6931,17.6514,17.6597,18400.0
2006-02-17 10:00:00,21.16,21.16,21.07,21.07,31000.0,17.6597,17.6597,17.5846,17.5846,31000.0
2006-02-17 10:10:00,21.08,21.11,20.98,21.11,10400.0,17.593,17.618,17.5095,17.618,10400.0
2006-02-17 10:20:00,21.11,21.11,21.08,21.1,5400.0,17.618,17.618,17.593,17.6097,5400.0
2006-02-17 10:30:00,21.09,21.13,21.09,21.12,11200.0,17.6013,17.6347,17.6013,17.6263,11200.0
2006-02-17 10:40:00,21.14,21.14,21.09,21.1,8000.0,17.643,17.643,17.6013,17.6097,8000.0
2006-02-17 10:50:00,21.1,21.18,21.1,21.11,15400.0,17.6097,17.6764,17.6097,17.618,15400.0
2006-02-17 11:00:00,21.12,21.13,21.1,21.1,29000.0,17.6263,17.6347,17.6097,17.6097,29000.0
2006-02-17 11:10:00,21.13,21.14,21.11,21.11,6200.0,17.6347,17.643,17.618,17.618,6200.0
2006-02-17 11:20:00,21.1,21.1,21.06,21.08,6800.0,17.6097,17.6097,17.5763,17.593,6800.0
2006-02-17 11:30:00,21.08,21.11,21.08,21.08,3800.0,17.593,17.618,17.593,17.593,3800.0
2006-02-17 11:40:00,21.09,21.09,21.05,21.07,5600.0,17.6013,17.6013,17.5679,17.5846,5600.0
2006-02-17 11:50:00,21.07,21.08,21.06,21.08,4800.0,17.5846,17.593,17.5763,17.593,4800.0
2006-02-17 12:00:00,21.08,21.09,21.04,21.07,11600.0,17.593,17.6013,17.5596,17.5846,11600.0
2006-02-17 12:10:00,21.07,21.07,21.03,21.04,5400.0,17.5846,17.5846,17.5512,17.5596,5400.0
2006-02-17 12:20:00,21.03,21.1,21.03,21.06,10400.0,17.5512,17.6097,17.5512,17.5763,10400.0
2006-02-17 12:30:00,21.07,21.07,21.06,21.06,1000.0,17.5846,17.5846,17.5763,17.5763,1000.0
2006-02-17 12:40:00,21.05,21.05,21.05,21.05,1400.0,17.5679,17.5679,17.5679,17.5679,1400.0
2006-02-17 12:50:00,21.06,21.06,21.05,21.05,3400.0,17.5763,17.5763,17.5679,17.5679,3400.0
2006-02-17 13:00:00,21.05,21.05,21.0,21.02,26400.0,17.5679,17.5679,17.5262,17.5429,26400.0
2006-02-17 13:10:00,21.0,21.0,20.99,20.99,11800.0,17.5262,17.5262,17.5178,17.5178,11800.0
2006-02-17 13:20:00,20.98,20.98,20.94,20.95,18000.0,17.5095,17.5095,17.4761,17.4845,18000.0
2006-02-17 13:30:00,20.95,21.0,20.95,21.0,18400.0,17.4845,17.5262,17.4845,17.5262,18400.0
2006-02-17 13:40:00,21.0,21.0,21.0,21.0,29600.0,17.5262,17.5262,17.5262,17.5262,29600.0
2006-02-17 13:50:00,21.0,21.01,20.97,20.98,10000.0,17.5262,17.5345,17.5012,17.5095,10000.0
2006-02-17 14:00:00,20.98,20.98,20.97,20.97,4600.0,17.5095,17.5095,17.5012,17.5012,4600.0
2006-02-17 14:10:00,20.95,20.96,20.94,20.94,8400.0,17.4845,17.4928,17.4761,17.4761,8400.0
2006-02-17 14:20:00,20.94,20.95,20.94,20.95,9000.0,17.4761,17.4845,17.4761,17.4845,9000.0
2006-02-17 14:30:00,20.95,20.95,20.92,20.94,21600.0,17.4845,17.4845,17.4594,17.4761,21600.0
2006-02-17 14:40:00,20.94,20.95,20.94,20.95,14200.0,17.4761,17.4845,17.4761,17.4845,14200.0
2006-02-17 14:50:00,20.97,20.97,20.96,20.97,7200.0,17.5012,17.5012,17.4928,17.5012,7200.0
2006-02-17 15:00:00,20.97,20.97,20.97,20.97,8400.0,17.5012,17.5012,17.5012,17.5012,8400.0
2006-02-17 15:10:00,20.97,20.97,20.93,20.93,14200.0,17.5012,17.5012,17.4678,17.4678,14200.0
2006-02-17 15:20:00,20.93,20.97,20.89,20.91,30200.0,17.4678,17.5012,17.4344,17.4511,30200.0
2006-02-17 15:30:00,20.92,20.98,20.92,20.98,14400.0,17.4594,17.5095,17.4594,17.5095,14400.0
2006-02-17 15:40:00,20.98,21.0,20.98,20.99,30400.0,17.5095,17.5262,17.5095,17.5178,30400.0
2006-02-17 15:50:00,20.99,20.99,20.94,20.94,40600.0,17.5178,17.5178,17.4761,17.4761,40600.0
2006-02-21 09:30:00,20.98,21.0,20.9,20.9,25800.0,17.5095,17.5262,17.4427,17.4427,25800.0
2006-02-21 09:40:00,20.88,20.91,20.83,20.91,9800.0,17.426,17.4511,17.3843,17.4511,9800.0
2006-02-21 09:50:00,20.91,20.91,20.76,20.77,28000.0,17.4511,17.4511,17.3259,17.3342,28000.0
2006-02-21 10:00:00,20.77,20.77,20.7,20.74,14000.0,17.3342,17.3342,17.2758,17.3092,14000.0
2006-02-21 10:10:00,20.74,20.8,20.71,20.78,29000.0,17.3092,17.3593,17.2842,17.3426,29000.0
2006-02-21 10:20:00,20.79,20.83,20.75,20.75,20200.0,17.3509,17.3843,17.3176,17.3176,20200.0
2006-02-21 10:30:00,20.78,20.83,20.78,20.83,7800.0,17.3426,17.3843,17.3426,17.3843,7800.0
2006-02-21 10:40:00,20.83,20.88,20.83,20.88,10200.0,17.3843,17.426,17.3843,17.426,10200.0
2006-02-21 10:50:00,20.89,20.9,20.81,20.83,5400.0,17.4344,17.4427,17.3676,17.3843,5400.0
2006-02-21 11:00:00,20.83,20.85,20.83,20.84,9200.0,17.3843,17.401,17.3843,17.3927,9200.0
2006-02-21 11:10:00,20.84,20.85,20.83,20.84,10600.0,17.3927,17.401,17.3843,17.3927,10600.0
2006-02-21 11:20:00,20.84,20.88,20.84,20.88,10800.0,17.3927,17.426,17.3927,17.426,10800.0
2006-02-21 11:30:00,20.88,20.89,20.83,20.84,5000.0,17.426,17.4344,17.3843,17.3927,5000.0
2006-02-21 11:40:00,20.83,20.88,20.77,20.77,27200.0,17.3843,17.426,17.3342,17.3342,27200.0
2006-02-21 11:50:00,20.77,20.86,20.77,20.83,21200.0,17.3342,17.4094,17.3342,17.3843,21200.0
2006-02-21 12:00:00,20.82,20.83,20.76,20.8,63800.0,17.376,17.3843,17.3259,17.3593,63800.0
2006-02-21 12:10:00,20.8,20.81,20.78,20.8,8600.0,17.3593,17.3676,17.3426,17.3593,8600.0
2006-02-21 12:20:00,20.81,20.82,20.79,20.8,17400.0,17.3676,17.376,17.3509,17.3593,17400.0
2006-02-21 12:30:00,20.8,20.8,20.76,20.76,16400.0,17.3593,17.3593,17.3259,17.3259,16400.0
2006-02-21 12:40:00,20.76,20.77,20.75,20.76,4400.0,17.3259,17.3342,17.3176,17.3259,4400.0
2006-02-21 12:50:00,20.77,20.77,20.73,20.75,4400.0,17.3342,17.3342,17.3009,17.3176,4400.0
2006-02-21 13:00:00,20.75,20.75,20.73,20.74,7000.0,17.3176,17.3176,17.3009,17.3092,7000.0
2006-02-21 13:10:00,20.74,20.74,20.68,20.68,14000.0,17.3092,17.3092,17.2591,17.2591,14000.0
2006-02-21 13:20:00,20.67,20.68,20.67,20.68,6000.0,17.2508,17.2591,17.2508,17.2591,6000.0
2006-02-21 13:30:00,20.68,20.68,20.52,20.63,13400.0,17.2591,17.2591,17.1256,17.2174,13400.0
2006-02-21 13:40:00,20.65,20.67,20.63,20.63,9000.0,17.2341,17.2508,17.2174,17.2174,9000.0
2006-02-21 13:50:00,20.65,20.72,20.63,20.65,32200.0,17.2341,17.2925,17.2174,17.2341,32200.0
2006-02-21 14:00:00,20.65,20.71,20.64,20.71,11200.0,17.2341,17.2842,17.2257,17.2842,11200.0
2006-02-21 14:10:00,20.71,20.74,20.71,20.72,8000.0,17.2842,17.3092,17.2842,17.2925,8000.0
2006-02-21 14:20:00,20.72,20.74,20.7,20.71,14400.0,17.2925,17.3092,17.2758,17.2842,14400.0
2006-02-21 14:30:00,20.7,20.74,20.7,20.73,15800.0,17.2758,17.3092,17.2758,17.3009,15800.0
2006-02-21 14:40:00,20.73,20.75,20.72,20.72,13400.0,17.3009,17.3176,17.2925,17.2925,13400.0
2006-02-21 14:50:00,20.72,20.72,20.64,20.65,19400.0,17.2925,17.2925,17.2257,17.2341,19400.0
2006-02-21 15:00:00,20.65,20.68,20.65,20.67,20400.0,17.2341,17.2591,17.2341,17.2508,20400.0
2006-02-21 15:10:00,20.67,20.68,20.65,20.66,21200.0,17.2508,17.2591,17.2341,17.2424,21200.0
2006-02-21 15:20:00,20.66,20.67,20.62,20.65,40000.0,17.2424,17.2508,17.2091,17.2341,40000.0
2006-02-21 15:30:00,20.64,20.68,20.64,20.67,21600.0,17.2257,17.2591,17.2257,17.2508,21600.0
2006-02-21 15:40:00,20.67,20.68,20.66,20.68,45800.0,17.2508,17.2591,17.2424,17.2591,45800.0
2006-02-21 15:50:00,20.68,20.71,20.64,20.7,46800.0,17.2591,17.2842,17.2257,17.2758,46800.0
2006-02-22 09:30:00,20.46,20.56,20.4,20.5,79200.0,17.0755,17.159,17.0254,17.1089,79200.0
2006-02-22 09:40:00,20.49,20.5,20.28,20.3,113000.0,17.1006,17.1089,16.9253,16.942,113000.0
2006-02-22 09:50:00,20.3,20.35,20.27,20.3,13600.0,16.942,16.9837,16.917,16.942,13600.0
2006-02-22 10:00:00,20.3,20.35,20.28,20.32,17600.0,16.942,16.9837,16.9253,16.9587,17600.0
2006-02-22 10:10:00,20.32,20.32,20.29,20.3,30200.0,16.9587,16.9587,16.9336,16.942,30200.0
2006-02-22 10:20:00,20.3,20.35,20.25,20.28,31200.0,16.942,16.9837,16.9003,16.9253,31200.0
2006-02-22 10:30:00,20.27,20.27,20.18,20.18,27600.0,16.917,16.917,16.8418,16.8418,27600.0
2006-02-22 10:40:00,20.18,20.22,20.14,20.17,31600.0,16.8418,16.8752,16.8085,16.8335,31600.0
2006-02-22 10:50:00,20.18,20.28,20.15,20.26,24400.0,16.8418,16.9253,16.8168,16.9086,24400.0
2006-02-22 11:00:00,20.26,20.31,20.25,20.31,19600.0,16.9086,16.9503,16.9003,16.9503,19600.0
2006-02-22 11:10:00,20.31,20.31,20.28,20.29,9800.0,16.9503,16.9503,16.9253,16.9336,9800.0
2006-02-22 11:20:00,20.28,20.31,20.23,20.3,25200.0,16.9253,16.9503,16.8836,16.942,25200.0
2006-02-22 11:30:00,20.3,20.32,20.29,20.31,18200.0,16.942,16.9587,16.9336,16.9503,18200.0
2006-02-22 11:40:00,20.3,20.3,20.25,20.27,17400.0,16.942,16.942,16.9003,16.917,17400.0
2006-02-22 11:50:00,20.27,20.27,20.25,20.25,10400.0,16.917,16.917,16.9003,16.9003,10400.0
2006-02-22 12:00:00,20.25,20.28,20.23,20.23,14400.0,16.9003,16.9253,16.8836,16.8836,14400.0
2006-02-22 12:10:00,20.24,20.27,20.24,20.26,7200.0,16.8919,16.917,16.8919,16.9086,7200.0
2006-02-22 12:20:00,20.27,20.29,20.26,20.29,15000.0,16.917,16.9336,16.9086,16.9336,15000.0
2006-02-22 12:30:00,20.28,20.28,20.25,20.28,5000.0,16.9253,16.9253,16.9003,16.9253,5000.0
2006-02-22 12:40:00,20.28,20.31,20.25,20.25,30800.0,16.9253,16.9503,16.9003,16.9003,30800.0
2006-02-22 12:50:00,20.25,20.25,20.2,20.24,15400.0,16.9003,16.9003,16.8585,16.8919,15400.0
2006-02-22 13:00:00,20.24,20.28,20.24,20.28,8800.0,16.8919,16.9253,16.8919,16.9253,8800.0
2006-02-22 13:10:00,20.27,20.27,20.25,20.25,9600.0,16.917,16.917,16.9003,16.9003,9600.0
2006-02-22 13:20:00,20.25,20.29,20.25,20.28,23800.0,16.9003,16.9336,16.9003,16.9253,23800.0
2006-02-22 13:30:00,20.27,20.31,20.26,20.29,21600.0,16.917,16.9503,16.9086,16.9336,21600.0
2006-02-22 13:40:00,20.28,20.28,20.24,20.25,15000.0,16.9253,16.9253,16.8919,16.9003,15000.0
2006-02-22 13:50:00,20.24,20.24,20.19,20.21,17400.0,16.8919,16.8919,16.8502,16.8669,17400.0
2006-02-22 14:00:00,20.18,20.29,20.17,20.29,23800.0,16.8418,16.9336,16.8335,16.9336,23800.0
2006-02-22 14:10:00,20.28,20.32,20.28,20.3,10800.0,16.9253,16.9587,16.9253,16.942,10800.0
2006-02-22 14:20:00,20.3,20.31,20.27,20.27,10000.0,16.942,16.9503,16.917,16.917,10000.0
2006-02-22 14:30:00,20.28,20.32,20.28,20.31,14800.0,16.9253,16.9587,16.9253,16.9503,14800.0
2006-02-22 14:40:00,20.3,20.34,20.29,20.34,26600.0,16.942,16.9754,16.9336,16.9754,26600.0
2006-02-22 14:50:00,20.32,20.32,20.28,20.3,25200.0,16.9587,16.9587,16.9253,16.942,25200.0
2006-02-22 15:00:00,20.3,20.32,20.25,20.32,24400.0,16.942,16.9587,16.9003,16.9587,24400.0
2006-02-22 15:10:00,20.32,20.32,20.29,20.3,17600.0,16.9587,16.9587,16.9336,16.942,17600.0
2006-02-22 15:20:00,20.3,20.3,20.27,20.3,56600.0,16.942,16.942,16.917,16.942,56600.0
2006-02-22 15:30:00,20.3,20.35,20.3,20.33,57400.0,16.942,16.9837,16.942,16.967,57400.0
2006-02-22 15:40:00,20.33,20.35,20.3,20.34,73600.0,16.967,16.9837,16.942,16.9754,73600.0
2006-02-22 15:50:00,20.33,20.33,20.25,20.31,68800.0,16.967,16.967,16.9003,16.9503,68800.0
2006-02-23 09:30:00,20.25,20.31,20.16,20.16,24000.0,16.9003,16.9503,16.8251,16.8251,24000.0
2006-02-23 09:40:00,20.16,20.16,20.02,20.07,18800.0,16.8251,16.8251,16.7083,16.75,18800.0
2006-02-23 09:50:00,20.1,20.25,20.04,20.18,15200.0,16.7751,16.9003,16.725,16.8418,15200.0
2006-02-23 10:00:00,20.18,20.23,20.1,20.13,6000.0,16.8418,16.8836,16.7751,16.8001,6000.0
2006-02-23 10:10:00,20.13,20.23,20.11,20.23,9600.0,16.8001,16.8836,16.7834,16.8836,9600.0
2006-02-23 10:20:00,20.19,20.2,20.17,20.18,10400.0,16.8502,16.8585,16.8335,16.8418,10400.0
2006-02-23 10:30:00,20.19,20.19,20.18,20.18,10200.0,16.8502,16.8502,16.8418,16.8418,10200.0
2006-02-23 10:40:00,20.18,20.2,20.17,20.18,8200.0,16.8418,16.8585,16.8335,16.8418,8200.0
2006-02-23 10:50:00,20.19,20.24,20.18,20.2,15000.0,16.8502,16.8919,16.8418,16.8585,15000.0
2006-02-23 11:00:00,20.18,20.2,20.18,20.2,12200.0,16.8418,16.8585,16.8418,16.8585,12200.0
2006-02-23 11:10:00,20.2,20.22,20.2,20.2,27400.0,16.8585,16.8752,16.8585,16.8585,27400.0
2006-02-23 11:20:00,20.19,20.23,20.19,20.23,8600.0,16.8502,16.8836,16.8502,16.8836,8600.0
2006-02-23 11:30:00,20.22,20.22,20.15,20.15,13000.0,16.8752,16.8752,16.8168,16.8168,13000.0
2006-02-23 11:40:00,20.17,20.19,20.16,20.18,6400.0,16.8335,16.8502,16.8251,16.8418,6400.0
2006-02-23 11:50:00,20.18,20.18,20.13,20.14,8400.0,16.8418,16.8418,16.8001,16.8085,8400.0
2006-02-23 12:00:00,20.16,20.21,20.12,20.16,25800.0,16.8251,16.8669,16.7918,16.8251,25800.0
2006-02-23 12:10:00,20.17,20.18,20.14,20.14,7800.0,16.8335,16.8418,16.8085,16.8085,7800.0
2006-02-23 12:20:00,20.13,20.14,20.08,20.11,18600.0,16.8001,16.8085,16.7584,16.7834,18600.0
2006-02-23 12:30:00,20.1,20.1,20.03,20.1,24400.0,16.7751,16.7751,16.7167,16.7751,24400.0
2006-02-23 12:40:00,20.08,20.11,20.03,20.04,16000.0,16.7584,16.7834,16.7167,16.725,16000.0
2006-02-23 12:50:00,20.07,20.11,20.04,20.11,8600.0,16.75,16.7834,16.725,16.7834,8600.0
2006-02-23 13:00:00,20.13,20.15,20.06,20.09,12400.0,16.8001,16.8168,16.7417,16.7667,12400.0
2006-02-23 13:10:00,20.09,20.11,20.03,20.09,28400.0,16.7667,16.7834,16.7167,16.7667,28400.0
2006-02-23 13:20:00,20.08,20.15,20.05,20.15,37800.0,16.7584,16.8168,16.7333,16.8168,37800.0
2006-02-23 13:30:00,20.16,20.18,20.12,20.14,22200.0,16.8251,16.8418,16.7918,16.8085,22200.0
2006-02-23 13:40:00,20.14,20.16,20.1,20.11,20600.0,16.8085,16.8251,16.7751,16.7834,20600.0
2006-02-23 13:50:00,20.1,20.13,20.07,20.13,15400.0,16.7751,16.8001,16.75,16.8001,15400.0
2006-02-23 14:00:00,20.13,20.15,20.11,20.13,10200.0,16.8001,16.8168,16.7834,16.8001,10200.0
2006-02-23 14:10:00,20.13,20.15,20.1,20.1,20200.0,16.8001,16.8168,16.7751,16.7751,20200.0
2006-02-23 14:20:00,20.1,20.13,20.1,20.13,7800.0,16.7751,16.8001,16.7751,16.8001,7800.0
2006-02-23 14:30:00,20.12,20.15,20.11,20.13,12000.0,16.7918,16.8168,16.7834,16.8001,12000.0
2006-02-23 14:40:00,20.13,20.17,20.13,20.14,19000.0,16.8001,16.8335,16.8001,16.8085,19000.0
2006-02-23 14:50:00,20.13,20.15,20.11,20.13,15000.0,16.8001,16.8168,16.7834,16.8001,15000.0
2006-02-23 15:00:00,20.13,20.18,20.13,20.14,17800.0,16.8001,16.8418,16.8001,16.8085,17800.0
2006-02-23 15:10:00,20.17,20.17,20.13,20.15,25000.0,16.8335,16.8335,16.8001,16.8168,25000.0
2006-02-23 15:20:00,20.15,20.2,20.15,20.17,39000.0,16.8168,16.8585,16.8168,16.8335,39000.0
2006-02-23 15:30:00,20.17,20.2,20.1,20.11,21600.0,16.8335,16.8585,16.7751,16.7834,21600.0
2006-02-23 15:40:00,20.13,20.13,20.09,20.09,27200.0,16.8001,16.8001,16.7667,16.7667,27200.0
2006-02-23 15:50:00,20.1,20.14,20.1,20.14,27400.0,16.7751,16.8085,16.7751,16.8085,27400.0
2006-02-24 09:30:00,20.23,20.24,20.18,20.23,17400.0,16.8836,16.8919,16.8418,16.8836,17400.0
2006-02-24 09:40:00,20.23,20.27,20.21,20.27,7200.0,16.8836,16.917,16.8669,16.917,7200.0
2006-02-24 09:50:00,20.28,20.31,20.27,20.29,14200.0,16.9253,16.9503,16.917,16.9336,14200.0
2006-02-24 10:00:00,20.28,20.32,20.28,20.3,6200.0,16.9253,16.9587,16.9253,16.942,6200.0
2006-02-24 10:10:00,20.31,20.32,20.3,20.32,8800.0,16.9503,16.9587,16.942,16.9587,8800.0
2006-02-24 10:20:00,20.31,20.31,20.25,20.3,14200.0,16.9503,16.9503,16.9003,16.942,14200.0
2006-02-24 10:30:00,20.3,20.31,20.28,20.3,22800.0,16.942,16.9503,16.9253,16.942,22800.0
2006-02-24 10:40:00,20.3,20.33,20.29,20.33,5000.0,16.942,16.967,16.9336,16.967,5000.0
2006-02-24 10:50:00,20.32,20.32,20.31,20.31,5200.0,16.9587,16.9587,16.9503,16.9503,5200.0
2006-02-24 11:00:00,20.31,20.31,20.27,20.27,16800.0,16.9503,16.9503,16.917,16.917,16800.0
2006-02-24 11:10:00,20.27,20.27,20.24,20.24,7000.0,16.917,16.917,16.8919,16.8919,7000.0
2006-02-24 11:20:00,20.24,20.28,20.24,20.27,11400.0,16.8919,16.9253,16.8919,16.917,11400.0
2006-02-24 11:30:00,20.27,20.28,20.25,20.27,8200.0,16.917,16.9253,16.9003,16.917,8200.0
2006-02-24 11:40:00,20.27,20.27,20.25,20.25,4800.0,16.917,16.917,16.9003,16.9003,4800.0
2006-02-24 11:50:00,20.26,20.31,20.26,20.31,8800.0,16.9086,16.9503,16.9086,16.9503,8800.0
2006-02-24 12:00:00,20.31,20.32,20.31,20.31,8200.0,16.9503,16.9587,16.9503,16.9503,8200.0
2006-02-24 12:10:00,20.3,20.3,20.25,20.26,5000.0,16.942,16.942,16.9003,16.9086,5000.0
2006-02-24 12:20:00,20.25,20.26,20.23,20.24,10200.0,16.9003,16.9086,16.8836,16.8919,10200.0
2006-02-24 12:30:00,20.24,20.29,20.24,20.29,8000.0,16.8919,16.9336,16.8919,16.9336,8000.0
2006-02-24 12:40:00,20.29,20.34,20.25,20.26,11200.0,16.9336,16.9754,16.9003,16.9086,11200.0
2006-02-24 12:50:00,20.27,20.27,20.24,20.25,7200.0,16.917,16.917,16.8919,16.9003,7200.0
2006-02-24 13:00:00,20.25,20.25,20.23,20.23,7800.0,16.9003,16.9003,16.8836,16.8836,7800.0
2006-02-24 13:10:00,20.23,20.24,20.19,20.2,14000.0,16.8836,16.8919,16.8502,16.8585,14000.0
2006-02-24 13:20:00,20.22,20.22,20.15,20.16,35400.0,16.8752,16.8752,16.8168,16.8251,35400.0
2006-02-24 13:30:00,20.16,20.17,20.14,20.14,22000.0,16.8251,16.8335,16.8085,16.8085,22000.0
2006-02-24 13:40:00,20.14,20.14,20.1,20.11,13600.0,16.8085,16.8085,16.7751,16.7834,13600.0
2006-02-24 13:50:00,20.11,20.11,20.05,20.05,24000.0,16.7834,16.7834,16.7333,16.7333,24000.0
2006-02-24 14:00:00,20.05,20.08,20.05,20.07,18000.0,16.7333,16.7584,16.7333,16.75,18000.0
2006-02-24 14:10:00,20.07,20.08,20.06,20.08,14600.0,16.75,16.7584,16.7417,16.7584,14600.0
2006-02-24 14:20:00,20.08,20.08,20.04,20.05,15800.0,16.7584,16.7584,16.725,16.7333,15800.0
2006-02-24 14:30:00,20.05,20.08,20.05,20.08,10000.0,16.7333,16.7584,16.7333,16.7584,10000.0
2006-02-24 14:40:00,20.08,20.09,20.06,20.09,51000.0,16.7584,16.7667,16.7417,16.7667,51000.0
2006-02-24 14:50:00,20.09,20.14,20.08,20.13,36000.0,16.7667,16.8085,16.7584,16.8001,36000.0
2006-02-24 15:00:00,20.13,20.18,20.13,20.16,24400.0,16.8001,16.8418,16.8001,16.8251,24400.0
2006-02-24 15:10:00,20.16,20.2,20.15,20.18,81800.0,16.8251,16.8585,16.8168,16.8418,81800.0
2006-02-24 15:20:00,20.18,20.2,20.13,20.16,64800.0,16.8418,16.8585,16.8001,16.8251,64800.0
2006-02-24 15:30:00,20.16,20.19,20.13,20.13,38200.0,16.8251,16.8502,16.8001,16.8001,38200.0
2006-02-24 15:40:00,20.14,20.23,20.14,20.21,128600.0,16.8085,16.8836,16.8085,16.8669,128600.0
2006-02-24 15:50:00,20.21,20.3,20.21,20.28,80200.0,16.8669,16.942,16.8669,16.9253,80200.0
2006-02-27 09:30:00,20.13,20.36,20.13,20.29,50200.0,16.8001,16.9921,16.8001,16.9336,50200.0
2006-02-27 09:40:00,20.29,20.29,20.13,20.16,30000.0,16.9336,16.9336,16.8001,16.8251,30000.0
2006-02-27 09:50:00,20.16,20.21,20.16,20.21,6200.0,16.8251,16.8669,16.8251,16.8669,6200.0
2006-02-27 10:00:00,20.21,20.29,20.2,20.29,18600.0,16.8669,16.9336,16.8585,16.9336,18600.0
2006-02-27 10:10:00,20.28,20.31,20.23,20.25,14400.0,16.9253,16.9503,16.8836,16.9003,14400.0
2006-02-27 10:20:00,20.25,20.3,20.25,20.3,4600.0,16.9003,16.942,16.9003,16.942,4600.0
2006-02-27 10:30:00,20.3,20.36,20.3,20.36,7800.0,16.942,16.9921,16.942,16.9921,7800.0
2006-02-27 10:40:00,20.36,20.44,20.36,20.43,17000.0,16.9921,17.0588,16.9921,17.0505,17000.0
2006-02-27 10:50:00,20.43,20.47,20.43,20.46,4800.0,17.0505,17.0839,17.0505,17.0755,4800.0
2006-02-27 11:00:00,20.46,20.49,20.46,20.48,4800.0,17.0755,17.1006,17.0755,17.0922,4800.0
2006-02-27 11:10:00,20.48,20.56,20.48,20.55,11200.0,17.0922,17.159,17.0922,17.1506,11200.0
2006-02-27 11:20:00,20.56,20.67,20.56,20.63,20000.0,17.159,17.2508,17.159,17.2174,20000.0
2006-02-27 11:30:00,20.64,20.68,20.63,20.67,19200.0,17.2257,17.2591,17.2174,17.2508,19200.0
2006-02-27 11:40:00,20.67,20.68,20.65,20.66,7800.0,17.2508,17.2591,17.2341,17.2424,7800.0
2006-02-27 11:50:00,20.67,20.67,20.64,20.64,7600.0,17.2508,17.2508,17.2257,17.2257,7600.0
2006-02-27 12:00:00,20.63,20.67,20.61,20.66,28200.0,17.2174,17.2508,17.2007,17.2424,28200.0
2006-02-27 12:10:00,20.65,20.65,20.61,20.64,19200.0,17.2341,17.2341,17.2007,17.2257,19200.0
2006-02-27 12:20:00,20.64,20.65,20.63,20.63,9800.0,17.2257,17.2341,17.2174,17.2174,9800.0
2006-02-27 12:30:00,20.63,20.63,20.58,20.6,7600.0,17.2174,17.2174,17.1757,17.1924,7600.0
2006-02-27 12:40:00,20.6,20.6,20.6,20.6,1800.0,17.1924,17.1924,17.1924,17.1924,1800.0
2006-02-27 12:50:00,20.6,20.61,20.56,20.56,19800.0,17.1924,17.2007,17.159,17.159,19800.0
2006-02-27 13:00:00,20.5,20.51,20.48,20.48,21000.0,17.1089,17.1173,17.0922,17.0922,21000.0
2006-02-27 13:10:00,20.47,20.52,20.46,20.5,7400.0,17.0839,17.1256,17.0755,17.1089,7400.0
2006-02-27 13:20:00,20.52,20.56,20.5,20.5,14800.0,17.1256,17.159,17.1089,17.1089,14800.0
2006-02-27 13:30:00,20.49,20.5,20.47,20.47,6600.0,17.1006,17.1089,17.0839,17.0839,6600.0
2006-02-27 13:40:00,20.47,20.47,20.46,20.47,4600.0,17.0839,17.0839,17.0755,17.0839,4600.0
2006-02-27 13:50:00,20.47,20.48,20.47,20.48,5200.0,17.0839,17.0922,17.0839,17.0922,5200.0
2006-02-27 14:00:00,20.48,20.49,20.44,20.45,10200.0,17.0922,17.1006,17.0588,17.0672,10200.0
2006-02-27 14:10:00,20.46,20.49,20.46,20.49,8000.0,17.0755,17.1006,17.0755,17.1006,8000.0
2006-02-27 14:20:00,20.49,20.49,20.47,20.48,5600.0,17.1006,17.1006,17.0839,17.0922,5600.0
2006-02-27 14:30:00,20.48,20.48,20.48,20.48,6400.0,17.0922,17.0922,17.0922,17.0922,6400.0
2006-02-27 14:40:00,20.48,20.56,20.48,20.56,12600.0,17.0922,17.159,17.0922,17.159,12600.0
2006-02-27 14:50:00,20.55,20.56,20.53,20.55,12200.0,17.1506,17.159,17.1339,17.1506,12200.0
2006-02-27 15:00:00,20.55,20.6,20.54,20.59,11200.0,17.1506,17.1924,17.1423,17.184,11200.0
2006-02-27 15:10:00,20.58,20.58,20.52,20.52,10400.0,17.1757,17.1757,17.1256,17.1256,10400.0
2006-02-27 15:20:00,20.52,20.58,20.47,20.57,20000.0,17.1256,17.1757,17.0839,17.1673,20000.0
2006-02-27 15:30:00,20.58,20.59,20.54,20.54,17600.0,17.1757,17.184,17.1423,17.1423,17600.0
2006-02-27 15:40:00,20.53,20.53,20.45,20.46,15000.0,17.1339,17.1339,17.0672,17.0755,15000.0
2006-02-27 15:50:00,20.48,20.49,20.47,20.47,10800.0,17.0922,17.1006,17.0839,17.0839,10800.0
2006-02-28 09:30:00,20.57,20.64,20.54,20.55,21200.0,17.1673,17.2257,17.1423,17.1506,21200.0
2006-02-28 09:40:00,20.52,20.53,20.41,20.41,23200.0,17.1256,17.1339,17.0338,17.0338,23200.0
2006-02-28 09:50:00,20.41,20.41,20.34,20.4,19200.0,17.0338,17.0338,16.9754,17.0254,19200.0
2006-02-28 10:00:00,20.39,20.46,20.34,20.34,16400.0,17.0171,17.0755,16.9754,16.9754,16400.0
2006-02-28 10:10:00,20.34,20.39,20.33,20.37,17800.0,16.9754,17.0171,16.967,17.0004,17800.0
2006-02-28 10:20:00,20.36,20.37,20.35,20.36,26400.0,16.9921,17.0004,16.9837,16.9921,26400.0
2006-02-28 10:30:00,20.36,20.39,20.3,20.33,50400.0,16.9921,17.0171,16.942,16.967,50400.0
2006-02-28 10:40:00,20.33,20.33,20.29,20.32,5000.0,16.967,16.967,16.9336,16.9587,5000.0
2006-02-28 10:50:00,20.33,20.33,20.24,20.26,17400.0,16.967,16.967,16.8919,16.9086,17400.0
2006-02-28 11:00:00,20.26,20.26,20.21,20.21,14400.0,16.9086,16.9086,16.8669,16.8669,14400.0
2006-02-28 11:10:00,20.25,20.25,20.23,20.23,7800.0,16.9003,16.9003,16.8836,16.8836,7800.0
2006-02-28 11:20:00,20.23,20.27,20.23,20.27,3800.0,16.8836,16.917,16.8836,16.917,3800.0
2006-02-28 11:30:00,20.27,20.3,20.27,20.3,8000.0,16.917,16.942,16.917,16.942,8000.0
2006-02-28 11:40:00,20.3,20.31,20.29,20.29,3600.0,16.942,16.9503,16.9336,16.9336,3600.0
2006-02-28 11:50:00,20.29,20.29,20.26,20.27,9200.0,16.9336,16.9336,16.9086,16.917,9200.0
2006-02-28 12:00:00,20.27,20.31,20.25,20.31,6000.0,16.917,16.9503,16.9003,16.9503,6000.0
2006-02-28 12:10:00,20.31,20.33,20.27,20.29,8000.0,16.9503,16.967,16.917,16.9336,8000.0
2006-02-28 12:20:00,20.29,20.29,20.25,20.26,6600.0,16.9336,16.9336,16.9003,16.9086,6600.0
2006-02-28 12:30:00,20.26,20.27,20.25,20.25,10600.0,16.9086,16.917,16.9003,16.9003,10600.0
2006-02-28 12:40:00,20.24,20.26,20.24,20.26,2400.0,16.8919,16.9086,16.8919,16.9086,2400.0
2006-02-28 12:50:00,20.27,20.27,20.25,20.25,7200.0,16.917,16.917,16.9003,16.9003,7200.0
2006-02-28 13:00:00,20.25,20.25,20.25,20.25,6200.0,16.9003,16.9003,16.9003,16.9003,6200.0
2006-02-28 13:10:00,20.25,20.26,20.25,20.25,9800.0,16.9003,16.9086,16.9003,16.9003,9800.0
2006-02-28 13:20:00,20.25,20.25,20.24,20.24,4200.0,16.9003,16.9003,16.8919,16.8919,4200.0
2006-02-28 13:30:00,20.24,20.3,20.24,20.27,27000.0,16.8919,16.942,16.8919,16.917,27000.0
2006-02-28 13:40:00,20.27,20.27,20.24,20.24,4200.0,16.917,16.917,16.8919,16.8919,4200.0
2006-02-28 13:50:00,20.24,20.25,20.23,20.24,6200.0,16.8919,16.9003,16.8836,16.8919,6200.0
2006-02-28 14:00:00,20.24,20.25,20.24,20.25,8200.0,16.8919,16.9003,16.8919,16.9003,8200.0
2006-02-28 14:10:00,20.25,20.28,20.25,20.27,5200.0,16.9003,16.9253,16.9003,16.917,5200.0
2006-02-28 14:20:00,20.26,20.27,20.26,20.27,3800.0,16.9086,16.917,16.9086,16.917,3800.0
2006-02-28 14:30:00,20.27,20.27,20.25,20.25,4600.0,16.917,16.917,16.9003,16.9003,4600.0
2006-02-28 14:40:00,20.25,20.26,20.23,20.26,12000.0,16.9003,16.9086,16.8836,16.9086,12000.0
2006-02-28 14:50:00,20.25,20.26,20.23,20.25,11600.0,16.9003,16.9086,16.8836,16.9003,11600.0
2006-02-28 15:00:00,20.25,20.27,20.23,20.23,15000.0,16.9003,16.917,16.8836,16.8836,15000.0
2006-02-28 15:10:00,20.23,20.25,20.23,20.23,13600.0,16.8836,16.9003,16.8836,16.8836,13600.0
2006-02-28 15:20:00,20.24,20.25,20.23,20.23,10000.0,16.8919,16.9003,16.8836,16.8836,10000.0
2006-02-28 15:30:00,20.24,20.27,20.23,20.25,24800.0,16.8919,16.917,16.8836,16.9003,24800.0
2006-02-28 15:40:00,20.26,20.3,20.25,20.29,32400.0,16.9086,16.942,16.9003,16.9336,32400.0
2006-02-28 15:50:00,20.28,20.29,20.24,20.28,42600.0,16.9253,16.9336,16.8919,16.9253,42600.0
2006-03-01 09:30:00,20.22,20.22,20.05,20.1,36600.0,16.8752,16.8752,16.7333,16.7751,36600.0
2006-03-01 09:40:00,20.08,20.16,20.08,20.13,39800.0,16.7584,16.8251,16.7584,16.8001,39800.0
2006-03-01 09:50:00,20.13,20.14,20.05,20.05,26600.0,16.8001,16.8085,16.7333,16.7333,26600.0
2006-03-01 10:00:00,20.05,20.08,20.03,20.07,20400.0,16.7333,16.7584,16.7167,16.75,20400.0
2006-03-01 10:10:00,20.07,20.1,20.06,20.1,8400.0,16.75,16.7751,16.7417,16.7751,8400.0
2006-03-01 10:20:00,20.09,20.1,20.08,20.08,9400.0,16.7667,16.7751,16.7584,16.7584,9400.0
2006-03-01 10:30:00,20.07,20.08,20.03,20.05,7200.0,16.75,16.7584,16.7167,16.7333,7200.0
2006-03-01 10:40:00,20.05,20.1,20.05,20.1,21600.0,16.7333,16.7751,16.7333,16.7751,21600.0
2006-03-01 10:50:00,20.08,20.1,20.04,20.04,7400.0,16.7584,16.7751,16.725,16.725,7400.0
2006-03-01 11:00:00,20.06,20.06,20.04,20.04,6200.0,16.7417,16.7417,16.725,16.725,6200.0
2006-03-01 11:10:00,20.04,20.05,20.03,20.04,11600.0,16.725,16.7333,16.7167,16.725,11600.0
2006-03-01 11:20:00,20.04,20.05,20.03,20.05,7200.0,16.725,16.7333,16.7167,16.7333,7200.0
2006-03-01 11:30:00,20.04,20.05,20.03,20.05,18000.0,16.725,16.7333,16.7167,16.7333,18000.0
2006-03-01 11:40:00,20.05,20.07,20.03,20.07,13600.0,16.7333,16.75,16.7167,16.75,13600.0
2006-03-01 11:50:00,20.1,20.1,20.06,20.07,10400.0,16.7751,16.7751,16.7417,16.75,10400.0
2006-03-01 12:00:00,20.08,20.09,20.08,20.08,78200.0,16.7584,16.7667,16.7584,16.7584,78200.0
2006-03-01 12:10:00,20.08,20.09,20.08,20.09,8200.0,16.7584,16.7667,16.7584,16.7667,8200.0
2006-03-01 12:20:00,20.09,20.13,20.09,20.13,4400.0,16.7667,16.8001,16.7667,16.8001,4400.0
2006-03-01 12:30:00,20.15,20.22,20.15,20.2,5600.0,16.8168,16.8752,16.8168,16.8585,5600.0
2006-03-01 12:40:00,20.19,20.2,20.16,20.2,6800.0,16.8502,16.8585,16.8251,16.8585,6800.0
2006-03-01 12:50:00,20.19,20.2,20.13,20.18,20200.0,16.8502,16.8585,16.8001,16.8418,20200.0
2006-03-01 13:00:00,20.18,20.21,20.18,20.19,8600.0,16.8418,16.8669,16.8418,16.8502,8600.0
2006-03-01 13:10:00,20.2,20.2,20.16,20.17,6600.0,16.8585,16.8585,16.8251,16.8335,6600.0
2006-03-01 13:20:00,20.17,20.22,20.16,20.22,10400.0,16.8335,16.8752,16.8251,16.8752,10400.0
2006-03-01 13:30:00,20.22,20.22,20.22,20.22,3600.0,16.8752,16.8752,16.8752,16.8752,3600.0
2006-03-01 13:40:00,20.22,20.22,20.16,20.2,29200.0,16.8752,16.8752,16.8251,16.8585,29200.0
2006-03-01 13:50:00,20.2,20.2,20.18,20.2,4800.0,16.8585,16.8585,16.8418,16.8585,4800.0
2006-03-01 14:00:00,20.19,20.2,20.18,20.18,7800.0,16.8502,16.8585,16.8418,16.8418,7800.0
2006-03-01 14:10:00,20.18,20.19,20.18,20.18,4000.0,16.8418,16.8502,16.8418,16.8418,4000.0
2006-03-01 14:20:00,20.18,20.18,20.17,20.18,4000.0,16.8418,16.8418,16.8335,16.8418,4000.0
2006-03-01 14:30:00,20.18,20.18,20.14,20.14,13200.0,16.8418,16.8418,16.8085,16.8085,13200.0
2006-03-01 14:40:00,20.15,20.15,20.14,20.15,10400.0,16.8168,16.8168,16.8085,16.8168,10400.0
2006-03-01 14:50:00,20.15,20.2,20.15,20.2,12800.0,16.8168,16.8585,16.8168,16.8585,12800.0
2006-03-01 15:00:00,20.2,20.2,20.2,20.2,20800.0,16.8585,16.8585,16.8585,16.8585,20800.0
2006-03-01 15:10:00,20.2,20.2,20.18,20.19,9400.0,16.8585,16.8585,16.8418,16.8502,9400.0
2006-03-01 15:20:00,20.19,20.2,20.09,20.11,66000.0,16.8502,16.8585,16.7667,16.7834,66000.0
2006-03-01 15:30:00,20.11,20.14,20.1,20.13,9200.0,16.7834,16.8085,16.7751,16.8001,9200.0
2006-03-01 15:40:00,20.13,20.14,20.09,20.12,19200.0,16.8001,16.8085,16.7667,16.7918,19200.0
2006-03-01 15:50:00,20.12,20.16,20.11,20.13,68200.0,16.7918,16.8251,16.7834,16.8001,68200.0
2006-03-02 09:30:00,20.2,20.3,20.2,20.3,20000.0,16.8585,16.942,16.8585,16.942,20000.0
2006-03-02 09:40:00,20.31,20.4,20.27,20.37,15000.0,16.9503,17.0254,16.917,17.0004,15000.0
2006-03-02 09:50:00,20.38,20.38,20.32,20.36,8600.0,17.0088,17.0088,16.9587,16.9921,8600.0
2006-03-02 10:00:00,20.34,20.48,20.34,20.45,42200.0,16.9754,17.0922,16.9754,17.0672,42200.0
2006-03-02 10:10:00,20.45,20.51,20.45,20.5,43400.0,17.0672,17.1173,17.0672,17.1089,43400.0
2006-03-02 10:20:00,20.51,20.55,20.48,20.53,10800.0,17.1173,17.1506,17.0922,17.1339,10800.0
2006-03-02 10:30:00,20.52,20.54,20.5,20.5,15000.0,17.1256,17.1423,17.1089,17.1089,15000.0
2006-03-02 10:40:00,20.48,20.48,20.38,20.38,16400.0,17.0922,17.0922,17.0088,17.0088,16400.0
2006-03-02 10:50:00,20.38,20.46,20.35,20.41,16800.0,17.0088,17.0755,16.9837,17.0338,16800.0
2006-03-02 11:00:00,20.43,20.48,20.43,20.46,7800.0,17.0505,17.0922,17.0505,17.0755,7800.0
2006-03-02 11:10:00,20.43,20.43,20.36,20.39,6600.0,17.0505,17.0505,16.9921,17.0171,6600.0
2006-03-02 11:20:00,20.38,20.4,20.32,20.34,11200.0,17.0088,17.0254,16.9587,16.9754,11200.0
2006-03-02 11:30:00,20.34,20.38,20.34,20.38,4000.0,16.9754,17.0088,16.9754,17.0088,4000.0
2006-03-02 11:40:00,20.38,20.38,20.33,20.36,7600.0,17.0088,17.0088,16.967,16.9921,7600.0
2006-03-02 11:50:00,20.36,20.43,20.36,20.36,11200.0,16.9921,17.0505,16.9921,16.9921,11200.0
2006-03-02 12:00:00,20.36,20.4,20.36,20.36,9400.0,16.9921,17.0254,16.9921,16.9921,9400.0
2006-03-02 12:10:00,20.39,20.43,20.39,20.43,23000.0,17.0171,17.0505,17.0171,17.0505,23000.0
2006-03-02 12:20:00,20.43,20.43,20.4,20.41,12400.0,17.0505,17.0505,17.0254,17.0338,12400.0
2006-03-02 12:30:00,20.41,20.43,20.41,20.43,6000.0,17.0338,17.0505,17.0338,17.0505,6000.0
2006-03-02 12:40:00,20.43,20.47,20.42,20.42,3600.0,17.0505,17.0839,17.0421,17.0421,3600.0
2006-03-02 12:50:00,20.42,20.44,20.41,20.44,4000.0,17.0421,17.0588,17.0338,17.0588,4000.0
2006-03-02 13:00:00,20.43,20.43,20.39,20.42,17800.0,17.0505,17.0505,17.0171,17.0421,17800.0
2006-03-02 13:10:00,20.43,20.43,20.38,20.39,20800.0,17.0505,17.0505,17.0088,17.0171,20800.0
2006-03-02 13:20:00,20.4,20.43,20.39,20.4,12600.0,17.0254,17.0505,17.0171,17.0254,12600.0
2006-03-02 13:30:00,20.4,20.42,20.36,20.4,32600.0,17.0254,17.0421,16.9921,17.0254,32600.0
2006-03-02 13:40:00,20.4,20.45,20.36,20.43,29000.0,17.0254,17.0672,16.9921,17.0505,29000.0
2006-03-02 13:50:00,20.44,20.44,20.42,20.42,3600.0,17.0588,17.0588,17.0421,17.0421,3600.0
2006-03-02 14:00:00,20.4,20.4,20.28,20.29,10400.0,17.0254,17.0254,16.9253,16.9336,10400.0
2006-03-02 14:10:00,20.28,20.29,20.25,20.25,2600.0,16.9253,16.9336,16.9003,16.9003,2600.0
2006-03-02 14:20:00,20.25,20.25,20.22,20.23,10600.0,16.9003,16.9003,16.8752,16.8836,10600.0
2006-03-02 14:30:00,20.23,20.25,20.23,20.25,7200.0,16.8836,16.9003,16.8836,16.9003,7200.0
2006-03-02 14:40:00,20.25,20.26,20.21,20.26,6000.0,16.9003,16.9086,16.8669,16.9086,6000.0
2006-03-02 14:50:00,20.27,20.28,20.22,20.25,6000.0,16.917,16.9253,16.8752,16.9003,6000.0
2006-03-02 15:00:00,20.26,20.31,20.26,20.31,15800.0,16.9086,16.9503,16.9086,16.9503,15800.0
2006-03-02 15:10:00,20.3,20.36,20.3,20.35,5600.0,16.942,16.9921,16.942,16.9837,5600.0
2006-03-02 15:20:00,20.34,20.34,20.29,20.29,16400.0,16.9754,16.9754,16.9336,16.9336,16400.0
2006-03-02 15:30:00,20.3,20.31,20.27,20.27,15000.0,16.942,16.9503,16.917,16.917,15000.0
2006-03-02 15:40:00,20.3,20.3,20.2,20.21,25800.0,16.942,16.942,16.8585,16.8669,25800.0
2006-03-02 15:50:00,20.21,20.26,20.2,20.24,22800.0,16.8669,16.9086,16.8585,16.8919,22800.0
2006-03-03 09:30:00,20.16,20.16,20.15,20.16,12200.0,16.8251,16.8251,16.8168,16.8251,12200.0
2006-03-03 09:40:00,20.16,20.26,20.15,20.26,8000.0,16.8251,16.9086,16.8168,16.9086,8000.0
2006-03-03 09:50:00,20.26,20.33,20.23,20.24,10400.0,16.9086,16.967,16.8836,16.8919,10400.0
2006-03-03 10:00:00,20.24,20.26,20.24,20.24,5000.0,16.8919,16.9086,16.8919,16.8919,5000.0
2006-03-03 10:10:00,20.23,20.23,20.21,20.22,5800.0,16.8836,16.8836,16.8669,16.8752,5800.0
2006-03-03 10:20:00,20.21,20.21,20.21,20.21,1400.0,16.8669,16.8669,16.8669,16.8669,1400.0
2006-03-03 10:30:00,20.21,20.24,20.21,20.22,9800.0,16.8669,16.8919,16.8669,16.8752,9800.0
2006-03-03 10:40:00,20.22,20.22,20.17,20.18,6800.0,16.8752,16.8752,16.8335,16.8418,6800.0
2006-03-03 10:50:00,20.18,20.18,20.15,20.15,3000.0,16.8418,16.8418,16.8168,16.8168,3000.0
2006-03-03 11:00:00,20.14,20.16,20.11,20.16,12200.0,16.8085,16.8251,16.7834,16.8251,12200.0
2006-03-03 11:10:00,20.14,20.15,20.14,20.14,3400.0,16.8085,16.8168,16.8085,16.8085,3400.0
2006-03-03 11:20:00,20.14,20.14,20.13,20.13,2000.0,16.8085,16.8085,16.8001,16.8001,2000.0
2006-03-03 11:30:00,20.13,20.13,20.11,20.13,7000.0,16.8001,16.8001,16.7834,16.8001,7000.0
2006-03-03 11:40:00,20.15,20.15,20.14,20.14,2600.0,16.8168,16.8168,16.8085,16.8085,2600.0
2006-03-03 11:50:00,20.15,20.15,20.13,20.13,3800.0,16.8168,16.8168,16.8001,16.8001,3800.0
2006-03-03 12:00:00,20.13,20.15,20.11,20.12,15200.0,16.8001,16.8168,16.7834,16.7918,15200.0
2006-03-03 12:10:00,20.15,20.15,20.12,20.14,6000.0,16.8168,16.8168,16.7918,16.8085,6000.0
2006-03-03 12:20:00,20.14,20.19,20.14,20.16,5400.0,16.8085,16.8502,16.8085,16.8251,5400.0
2006-03-03 12:30:00,20.18,20.2,20.18,20.2,10600.0,16.8418,16.8585,16.8418,16.8585,10600.0
2006-03-03 12:40:00,20.21,20.22,20.17,20.18,4400.0,16.8669,16.8752,16.8335,16.8418,4400.0
2006-03-03 12:50:00,20.18,20.18,20.15,20.15,4000.0,16.8418,16.8418,16.8168,16.8168,4000.0
2006-03-03 13:00:00,20.15,20.15,20.15,20.15,2600.0,16.8168,16.8168,16.8168,16.8168,2600.0
2006-03-03 13:10:00,20.15,20.15,20.13,20.13,5000.0,16.8168,16.8168,16.8001,16.8001,5000.0
2006-03-03 13:20:00,20.12,20.18,20.12,20.18,7200.0,16.7918,16.8418,16.7918,16.8418,7200.0
2006-03-03 13:30:00,20.18,20.18,20.15,20.16,3400.0,16.8418,16.8418,16.8168,16.8251,3400.0
2006-03-03 13:40:00,20.17,20.2,20.17,20.19,7800.0,16.8335,16.8585,16.8335,16.8502,7800.0
2006-03-03 13:50:00,20.2,20.2,20.18,20.19,1800.0,16.8585,16.8585,16.8418,16.8502,1800.0
2006-03-03 14:00:00,20.17,20.17,20.14,20.17,11400.0,16.8335,16.8335,16.8085,16.8335,11400.0
2006-03-03 14:10:00,20.17,20.21,20.11,20.11,14600.0,16.8335,16.8669,16.7834,16.7834,14600.0
2006-03-03 14:20:00,20.11,20.11,20.06,20.06,17800.0,16.7834,16.7834,16.7417,16.7417,17800.0
2006-03-03 14:30:00,20.06,20.08,20.0,20.0,62600.0,16.7417,16.7584,16.6916,16.6916,62600.0
2006-03-03 14:40:00,20.0,20.02,20.0,20.02,10600.0,16.6916,16.7083,16.6916,16.7083,10600.0
2006-03-03 14:50:00,20.04,20.04,20.02,20.04,13800.0,16.725,16.725,16.7083,16.725,13800.0
2006-03-03 15:00:00,20.03,20.08,20.0,20.05,20800.0,16.7167,16.7584,16.6916,16.7333,20800.0
2006-03-03 15:10:00,20.05,20.13,20.01,20.01,18400.0,16.7333,16.8001,16.7,16.7,18400.0
2006-03-03 15:20:00,20.0,20.06,20.0,20.05,16400.0,16.6916,16.7417,16.6916,16.7333,16400.0
2006-03-03 15:30:00,20.05,20.05,19.98,20.03,25800.0,16.7333,16.7333,16.6749,16.7167,25800.0
2006-03-03 15:40:00,20.03,20.06,20.0,20.05,34400.0,16.7167,16.7417,16.6916,16.7333,34400.0
2006-03-03 15:50:00,20.05,20.05,19.98,20.0,41000.0,16.7333,16.7333,16.6749,16.6916,41000.0
2006-03-06 09:30:00,19.98,20.09,19.98,20.08,11800.0,16.6749,16.7667,16.6749,16.7584,11800.0
2006-03-06 09:40:00,20.03,20.07,20.03,20.03,5400.0,16.7167,16.75,16.7167,16.7167,5400.0
2006-03-06 09:50:00,20.03,20.03,19.98,20.0,17000.0,16.7167,16.7167,16.6749,16.6916,17000.0
2006-03-06 10:00:00,20.0,20.07,19.99,19.99,4000.0,16.6916,16.75,16.6833,16.6833,4000.0
2006-03-06 10:10:00,19.99,19.99,19.83,19.83,34600.0,16.6833,16.6833,16.5497,16.5497,34600.0
2006-03-06 10:20:00,19.82,19.83,19.79,19.81,16600.0,16.5414,16.5497,16.5164,16.533,16600.0
2006-03-06 10:30:00,19.81,19.83,19.81,19.82,11200.0,16.533,16.5497,16.533,16.5414,11200.0
2006-03-06 10:40:00,19.83,19.91,19.83,19.91,9000.0,16.5497,16.6165,16.5497,16.6165,9000.0
2006-03-06 10:50:00,19.91,19.91,19.89,19.89,5200.0,16.6165,16.6165,16.5998,16.5998,5200.0
2006-03-06 11:00:00,19.9,19.9,19.84,19.86,6600.0,16.6082,16.6082,16.5581,16.5748,6600.0
2006-03-06 11:10:00,19.86,19.91,19.85,19.9,12600.0,16.5748,16.6165,16.5664,16.6082,12600.0
2006-03-06 11:20:00,19.9,19.9,19.87,19.88,2600.0,16.6082,16.6082,16.5831,16.5915,2600.0
2006-03-06 11:30:00,19.88,19.91,19.86,19.91,5800.0,16.5915,16.6165,16.5748,16.6165,5800.0
2006-03-06 11:40:00,19.91,19.91,19.87,19.9,7600.0,16.6165,16.6165,16.5831,16.6082,7600.0
2006-03-06 11:50:00,19.9,19.9,19.88,19.9,5600.0,16.6082,16.6082,16.5915,16.6082,5600.0
2006-03-06 12:00:00,19.9,19.9,19.86,19.86,3000.0,16.6082,16.6082,16.5748,16.5748,3000.0
2006-03-06 12:10:00,19.86,19.86,19.83,19.83,5400.0,16.5748,16.5748,16.5497,16.5497,5400.0
2006-03-06 12:20:00,19.83,19.91,19.83,19.87,9000.0,16.5497,16.6165,16.5497,16.5831,9000.0
2006-03-06 12:30:00,19.88,19.88,19.86,19.86,2200.0,16.5915,16.5915,16.5748,16.5748,2200.0
2006-03-06 12:40:00,19.84,19.85,19.78,19.79,9800.0,16.5581,16.5664,16.508,16.5164,9800.0
2006-03-06 12:50:00,19.77,19.77,19.75,19.75,24600.0,16.4997,16.4997,16.483,16.483,24600.0
2006-03-06 13:00:00,19.75,19.78,19.72,19.77,12200.0,16.483,16.508,16.4579,16.4997,12200.0
2006-03-06 13:10:00,19.77,19.77,19.75,19.76,4800.0,16.4997,16.4997,16.483,16.4913,4800.0
2006-03-06 13:20:00,19.76,19.81,19.75,19.78,11800.0,16.4913,16.533,16.483,16.508,11800.0
2006-03-06 13:30:00,19.78,19.8,19.74,19.75,14400.0,16.508,16.5247,16.4746,16.483,14400.0
2006-03-06 13:40:00,19.77,19.79,19.77,19.79,8400.0,16.4997,16.5164,16.4997,16.5164,8400.0
2006-03-06 13:50:00,19.79,19.82,19.75,19.77,13400.0,16.5164,16.5414,16.483,16.4997,13400.0
2006-03-06 14:00:00,19.77,19.77,19.71,19.72,3600.0,16.4997,16.4997,16.4496,16.4579,3600.0
2006-03-06 14:10:00,19.72,19.74,19.72,19.74,8600.0,16.4579,16.4746,16.4579,16.4746,8600.0
2006-03-06 14:20:00,19.74,19.75,19.72,19.75,13200.0,16.4746,16.483,16.4579,16.483,13200.0
2006-03-06 14:30:00,19.75,19.75,19.74,19.74,6600.0,16.483,16.483,16.4746,16.4746,6600.0
2006-03-06 14:40:00,19.74,19.74,19.71,19.73,19600.0,16.4746,16.4746,16.4496,16.4663,19600.0
2006-03-06 14:50:00,19.72,19.72,19.7,19.72,18400.0,16.4579,16.4579,16.4412,16.4579,18400.0
2006-03-06 15:00:00,19.72,19.72,19.71,19.71,4000.0,16.4579,16.4579,16.4496,16.4496,4000.0
2006-03-06 15:10:00,19.71,19.72,19.7,19.72,16400.0,16.4496,16.4579,16.4412,16.4579,16400.0
2006-03-06 15:20:00,19.71,19.71,19.7,19.7,15600.0,16.4496,16.4496,16.4412,16.4412,15600.0
2006-03-06 15:30:00,19.7,19.72,19.7,19.72,23800.0,16.4412,16.4579,16.4412,16.4579,23800.0
2006-03-06 15:40:00,19.72,19.76,19.72,19.75,23400.0,16.4579,16.4913,16.4579,16.483,23400.0
2006-03-06 15:50:00,19.76,19.82,19.76,19.77,34200.0,16.4913,16.5414,16.4913,16.4997,34200.0
2006-03-07 09:30:00,19.77,19.77,19.75,19.75,2000.0,16.4997,16.4997,16.483,16.483,2000.0
2006-03-07 09:40:00,19.7,19.7,19.5,19.56,19200.0,16.4412,16.4412,16.2743,16.3244,19200.0
2006-03-07 09:50:00,19.59,19.6,19.57,19.57,4800.0,16.3494,16.3578,16.3327,16.3327,4800.0
2006-03-07 10:00:00,19.57,19.7,19.57,19.63,26200.0,16.3327,16.4412,16.3327,16.3828,26200.0
2006-03-07 10:10:00,19.6,19.61,19.55,19.6,14600.0,16.3578,16.3661,16.3161,16.3578,14600.0
2006-03-07 10:20:00,19.6,19.61,19.58,19.59,11200.0,16.3578,16.3661,16.3411,16.3494,11200.0
2006-03-07 10:30:00,19.59,19.6,19.53,19.57,12000.0,16.3494,16.3578,16.2994,16.3327,12000.0
2006-03-07 10:40:00,19.55,19.6,19.55,19.58,12000.0,16.3161,16.3578,16.3161,16.3411,12000.0
2006-03-07 10:50:00,19.58,19.58,19.5,19.51,11600.0,16.3411,16.3411,16.2743,16.2827,11600.0
2006-03-07 11:00:00,19.51,19.51,19.4,19.41,20400.0,16.2827,16.2827,16.1909,16.1992,20400.0
2006-03-07 11:10:00,19.43,19.43,19.4,19.42,22200.0,16.2159,16.2159,16.1909,16.2076,22200.0
2006-03-07 11:20:00,19.42,19.43,19.4,19.43,6800.0,16.2076,16.2159,16.1909,16.2159,6800.0
2006-03-07 11:30:00,19.43,19.46,19.42,19.46,7000.0,16.2159,16.2409,16.2076,16.2409,7000.0
2006-03-07 11:40:00,19.46,19.46,19.42,19.42,6200.0,16.2409,16.2409,16.2076,16.2076,6200.0
2006-03-07 11:50:00,19.43,19.48,19.43,19.48,6600.0,16.2159,16.2576,16.2159,16.2576,6600.0
2006-03-07 12:00:00,19.5,19.5,19.42,19.43,11800.0,16.2743,16.2743,16.2076,16.2159,11800.0
2006-03-07 12:10:00,19.43,19.43,19.41,19.43,12600.0,16.2159,16.2159,16.1992,16.2159,12600.0
2006-03-07 12:20:00,19.43,19.46,19.42,19.44,8400.0,16.2159,16.2409,16.2076,16.2242,8400.0
2006-03-07 12:30:00,19.41,19.46,19.41,19.45,8200.0,16.1992,16.2409,16.1992,16.2326,8200.0
2006-03-07 12:40:00,19.46,19.46,19.43,19.43,5600.0,16.2409,16.2409,16.2159,16.2159,5600.0
2006-03-07 12:50:00,19.43,19.46,19.43,19.46,3400.0,16.2159,16.2409,16.2159,16.2409,3400.0
2006-03-07 13:00:00,19.46,19.46,19.43,19.44,21800.0,16.2409,16.2409,16.2159,16.2242,21800.0
2006-03-07 13:10:00,19.45,19.47,19.41,19.47,8200.0,16.2326,16.2493,16.1992,16.2493,8200.0
2006-03-07 13:20:00,19.46,19.48,19.46,19.47,2600.0,16.2409,16.2576,16.2409,16.2493,2600.0
2006-03-07 13:30:00,19.47,19.47,19.43,19.45,5400.0,16.2493,16.2493,16.2159,16.2326,5400.0
2006-03-07 13:40:00,19.45,19.48,19.45,19.48,4000.0,16.2326,16.2576,16.2326,16.2576,4000.0
2006-03-07 13:50:00,19.48,19.5,19.43,19.48,11400.0,16.2576,16.2743,16.2159,16.2576,11400.0
2006-03-07 14:00:00,19.47,19.5,19.45,19.49,11600.0,16.2493,16.2743,16.2326,16.266,11600.0
2006-03-07 14:10:00,19.48,19.48,19.43,19.43,6600.0,16.2576,16.2576,16.2159,16.2159,6600.0
2006-03-07 14:20:00,19.43,19.46,19.41,19.43,6200.0,16.2159,16.2409,16.1992,16.2159,6200.0
2006-03-07 14:30:00,19.43,19.46,19.43,19.46,6800.0,16.2159,16.2409,16.2159,16.2409,6800.0
2006-03-07 14:40:00,19.49,19.49,19.44,19.45,7000.0,16.266,16.266,16.2242,16.2326,7000.0
2006-03-07 14:50:00,19.46,19.5,19.44,19.45,9400.0,16.2409,16.2743,16.2242,16.2326,9400.0
2006-03-07 15:00:00,19.43,19.45,19.4,19.41,29800.0,16.2159,16.2326,16.1909,16.1992,29800.0
2006-03-07 15:10:00,19.41,19.41,19.32,19.34,19800.0,16.1992,16.1992,16.1241,16.1408,19800.0
2006-03-07 15:20:00,19.33,19.35,19.33,19.35,14800.0,16.1324,16.1491,16.1324,16.1491,14800.0
2006-03-07 15:30:00,19.35,19.43,19.34,19.42,22600.0,16.1491,16.2159,16.1408,16.2076,22600.0
2006-03-07 15:40:00,19.42,19.6,19.42,19.55,48600.0,16.2076,16.3578,16.2076,16.3161,48600.0
2006-03-07 15:50:00,19.55,19.56,19.46,19.46,39600.0,16.3161,16.3244,16.2409,16.2409,39600.0
2006-03-08 09:30:00,19.54,19.62,19.54,19.61,13200.0,16.3077,16.3745,16.3077,16.3661,13200.0
2006-03-08 09:40:00,19.61,19.65,19.59,19.61,6600.0,16.3661,16.3995,16.3494,16.3661,6600.0
2006-03-08 09:50:00,19.62,19.63,19.58,19.61,8200.0,16.3745,16.3828,16.3411,16.3661,8200.0
2006-03-08 10:00:00,19.65,19.66,19.64,19.64,1800.0,16.3995,16.4079,16.3912,16.3912,1800.0
2006-03-08 10:10:00,19.64,19.65,19.55,19.55,5800.0,16.3912,16.3995,16.3161,16.3161,5800.0
2006-03-08 10:20:00,19.55,19.55,19.53,19.54,7200.0,16.3161,16.3161,16.2994,16.3077,7200.0
2006-03-08 10:30:00,19.54,19.58,19.54,19.58,7800.0,16.3077,16.3411,16.3077,16.3411,7800.0
2006-03-08 10:40:00,19.58,19.61,19.57,19.57,2400.0,16.3411,16.3661,16.3327,16.3327,2400.0
2006-03-08 10:50:00,19.57,19.57,19.51,19.51,12600.0,16.3327,16.3327,16.2827,16.2827,12600.0
2006-03-08 11:00:00,19.53,19.54,19.52,19.53,11600.0,16.2994,16.3077,16.291,16.2994,11600.0
2006-03-08 11:10:00,19.53,19.53,19.5,19.5,11000.0,16.2994,16.2994,16.2743,16.2743,11000.0
2006-03-08 11:20:00,19.49,19.49,19.43,19.43,5000.0,16.266,16.266,16.2159,16.2159,5000.0
2006-03-08 11:30:00,19.43,19.63,19.43,19.63,25200.0,16.2159,16.3828,16.2159,16.3828,25200.0
2006-03-08 11:40:00,19.66,19.72,19.64,19.67,22400.0,16.4079,16.4579,16.3912,16.4162,22400.0
2006-03-08 11:50:00,19.64,19.69,19.64,19.68,3400.0,16.3912,16.4329,16.3912,16.4245,3400.0
2006-03-08 12:00:00,19.68,19.68,19.65,19.65,3600.0,16.4245,16.4245,16.3995,16.3995,3600.0
2006-03-08 12:10:00,19.65,19.65,19.61,19.63,3600.0,16.3995,16.3995,16.3661,16.3828,3600.0
2006-03-08 12:20:00,19.63,19.63,19.63,19.63,3800.0,16.3828,16.3828,16.3828,16.3828,3800.0
2006-03-08 12:30:00,19.63,19.66,19.6,19.62,10400.0,16.3828,16.4079,16.3578,16.3745,10400.0
2006-03-08 12:40:00,19.62,19.71,19.62,19.71,9600.0,16.3745,16.4496,16.3745,16.4496,9600.0
2006-03-08 12:50:00,19.71,19.74,19.7,19.74,8000.0,16.4496,16.4746,16.4412,16.4746,8000.0
2006-03-08 13:00:00,19.73,19.75,19.72,19.75,5000.0,16.4663,16.483,16.4579,16.483,5000.0
2006-03-08 13:10:00,19.75,19.78,19.75,19.75,8400.0,16.483,16.508,16.483,16.483,8400.0
2006-03-08 13:20:00,19.75,19.75,19.71,19.73,4600.0,16.483,16.483,16.4496,16.4663,4600.0
2006-03-08 13:30:00,19.73,19.75,19.7,19.7,5200.0,16.4663,16.483,16.4412,16.4412,5200.0
2006-03-08 13:40:00,19.68,19.71,19.68,19.71,12800.0,16.4245,16.4496,16.4245,16.4496,12800.0
2006-03-08 13:50:00,19.71,19.71,19.68,19.7,5600.0,16.4496,16.4496,16.4245,16.4412,5600.0
2006-03-08 14:00:00,19.71,19.8,19.7,19.8,5400.0,16.4496,16.5247,16.4412,16.5247,5400.0
2006-03-08 14:10:00,19.8,19.81,19.78,19.78,6800.0,16.5247,16.533,16.508,16.508,6800.0
2006-03-08 14:20:00,19.78,19.79,19.77,19.78,3200.0,16.508,16.5164,16.4997,16.508,3200.0
2006-03-08 14:30:00,19.78,19.81,19.78,19.8,6200.0,16.508,16.533,16.508,16.5247,6200.0
2006-03-08 14:40:00,19.8,19.84,19.8,19.84,11200.0,16.5247,16.5581,16.5247,16.5581,11200.0
2006-03-08 14:50:00,19.84,19.89,19.84,19.89,27400.0,16.5581,16.5998,16.5581,16.5998,27400.0
2006-03-08 15:00:00,19.88,19.88,19.84,19.88,5600.0,16.5915,16.5915,16.5581,16.5915,5600.0
2006-03-08 15:10:00,19.86,19.91,19.86,19.9,8000.0,16.5748,16.6165,16.5748,16.6082,8000.0
2006-03-08 15:20:00,19.9,20.05,19.9,20.04,46400.0,16.6082,16.7333,16.6082,16.725,46400.0
2006-03-08 15:30:00,20.05,20.05,19.98,20.0,38200.0,16.7333,16.7333,16.6749,16.6916,38200.0
2006-03-08 15:40:00,19.98,20.04,19.95,19.95,51000.0,16.6749,16.725,16.6499,16.6499,51000.0
2006-03-08 15:50:00,19.95,20.05,19.94,20.03,59000.0,16.6499,16.7333,16.6415,16.7167,59000.0
2006-03-09 09:30:00,20.0,20.0,19.98,19.98,26600.0,16.6916,16.6916,16.6749,16.6749,26600.0
2006-03-09 09:40:00,19.98,20.05,19.93,20.05,24200.0,16.6749,16.7333,16.6332,16.7333,24200.0
2006-03-09 09:50:00,20.04,20.04,20.0,20.03,8000.0,16.725,16.725,16.6916,16.7167,8000.0
2006-03-09 10:00:00,20.02,20.03,20.0,20.0,5200.0,16.7083,16.7167,16.6916,16.6916,5200.0
2006-03-09 10:10:00,20.0,20.03,19.99,20.0,14800.0,16.6916,16.7167,16.6833,16.6916,14800.0
2006-03-09 10:20:00,20.0,20.04,20.0,20.04,9400.0,16.6916,16.725,16.6916,16.725,9400.0
2006-03-09 10:30:00,20.02,20.13,20.0,20.13,22200.0,16.7083,16.8001,16.6916,16.8001,22200.0
2006-03-09 10:40:00,20.13,20.14,20.06,20.06,10000.0,16.8001,16.8085,16.7417,16.7417,10000.0
2006-03-09 10:50:00,20.07,20.09,20.05,20.09,6400.0,16.75,16.7667,16.7333,16.7667,6400.0
2006-03-09 11:00:00,20.07,20.07,20.05,20.07,4600.0,16.75,16.75,16.7333,16.75,4600.0
2006-03-09 11:10:00,20.08,20.11,20.08,20.09,6600.0,16.7584,16.7834,16.7584,16.7667,6600.0
2006-03-09 11:20:00,20.09,20.1,20.06,20.06,20400.0,16.7667,16.7751,16.7417,16.7417,20400.0
2006-03-09 11:30:00,20.06,20.08,20.0,20.04,18000.0,16.7417,16.7584,16.6916,16.725,18000.0
2006-03-09 11:40:00,20.04,20.04,20.0,20.02,49200.0,16.725,16.725,16.6916,16.7083,49200.0
2006-03-09 11:50:00,20.03,20.04,20.0,20.02,5600.0,16.7167,16.725,16.6916,16.7083,5600.0
2006-03-09 12:00:00,20.0,20.0,19.94,19.95,8200.0,16.6916,16.6916,16.6415,16.6499,8200.0
2006-03-09 12:10:00,19.93,19.98,19.93,19.95,7200.0,16.6332,16.6749,16.6332,16.6499,7200.0
2006-03-09 12:20:00,19.94,19.97,19.93,19.97,6800.0,16.6415,16.6666,16.6332,16.6666,6800.0
2006-03-09 12:30:00,19.95,19.95,19.85,19.85,8000.0,16.6499,16.6499,16.5664,16.5664,8000.0
2006-03-09 12:40:00,19.83,19.84,19.8,19.84,11400.0,16.5497,16.5581,16.5247,16.5581,11400.0
2006-03-09 12:50:00,19.84,19.85,19.77,19.85,8200.0,16.5581,16.5664,16.4997,16.5664,8200.0
2006-03-09 13:00:00,19.82,19.88,19.82,19.86,16000.0,16.5414,16.5915,16.5414,16.5748,16000.0
2006-03-09 13:10:00,19.86,19.86,19.8,19.8,10400.0,16.5748,16.5748,16.5247,16.5247,10400.0
2006-03-09 13:20:00,19.8,19.88,19.8,19.82,10600.0,16.5247,16.5915,16.5247,16.5414,10600.0
2006-03-09 13:30:00,19.84,19.88,19.84,19.88,9600.0,16.5581,16.5915,16.5581,16.5915,9600.0
2006-03-09 13:40:00,19.88,19.96,19.88,19.95,11800.0,16.5915,16.6582,16.5915,16.6499,11800.0
2006-03-09 13:50:00,19.95,20.0,19.93,19.98,9800.0,16.6499,16.6916,16.6332,16.6749,9800.0
2006-03-09 14:00:00,19.98,20.0,19.97,19.97,7600.0,16.6749,16.6916,16.6666,16.6666,7600.0
2006-03-09 14:10:00,19.98,20.04,19.96,20.03,18200.0,16.6749,16.725,16.6582,16.7167,18200.0
2006-03-09 14:20:00,20.0,20.03,19.99,20.01,3600.0,16.6916,16.7167,16.6833,16.7,3600.0
2006-03-09 14:30:00,20.01,20.01,19.97,19.97,4200.0,16.7,16.7,16.6666,16.6666,4200.0
2006-03-09 14:40:00,19.97,19.99,19.94,19.97,12200.0,16.6666,16.6833,16.6415,16.6666,12200.0
2006-03-09 14:50:00,19.97,19.98,19.93,19.98,11400.0,16.6666,16.6749,16.6332,16.6749,11400.0
2006-03-09 15:00:00,19.97,19.98,19.97,19.98,15200.0,16.6666,16.6749,16.6666,16.6749,15200.0
2006-03-09 15:10:00,19.96,19.97,19.96,19.97,8600.0,16.6582,16.6666,16.6582,16.6666,8600.0
2006-03-09 15:20:00,19.96,19.96,19.92,19.94,12600.0,16.6582,16.6582,16.6248,16.6415,12600.0
2006-03-09 15:30:00,19.94,19.96,19.93,19.96,13800.0,16.6415,16.6582,16.6332,16.6582,13800.0
2006-03-09 15:40:00,19.96,19.96,19.96,19.96,21000.0,16.6582,16.6582,16.6582,16.6582,21000.0
2006-03-09 15:50:00,19.96,19.96,19.91,19.91,34200.0,16.6582,16.6582,16.6165,16.6165,34200.0
2006-03-10 09:30:00,19.97,20.11,19.97,19.98,21800.0,16.6666,16.7834,16.6666,16.6749,21800.0
2006-03-10 09:40:00,19.96,20.08,19.95,20.08,10200.0,16.6582,16.7584,16.6499,16.7584,10200.0
2006-03-10 09:50:00,20.08,20.16,20.08,20.16,8000.0,16.7584,16.8251,16.7584,16.8251,8000.0
2006-03-10 10:00:00,20.16,20.16,20.09,20.16,6200.0,16.8251,16.8251,16.7667,16.8251,6200.0
2006-03-10 10:10:00,20.15,20.16,20.08,20.13,13800.0,16.8168,16.8251,16.7584,16.8001,13800.0
2006-03-10 10:20:00,20.17,20.25,20.13,20.18,12400.0,16.8335,16.9003,16.8001,16.8418,12400.0
2006-03-10 10:30:00,20.17,20.21,20.15,20.21,11000.0,16.8335,16.8669,16.8168,16.8669,11000.0
2006-03-10 10:40:00,20.24,20.3,20.22,20.27,11800.0,16.8919,16.942,16.8752,16.917,11800.0
2006-03-10 10:50:00,20.27,20.4,20.24,20.39,29600.0,16.917,17.0254,16.8919,17.0171,29600.0
2006-03-10 11:00:00,20.39,20.39,20.35,20.36,17200.0,17.0171,17.0171,16.9837,16.9921,17200.0
2006-03-10 11:10:00,20.36,20.4,20.36,20.39,17200.0,16.9921,17.0254,16.9921,17.0171,17200.0
2006-03-10 11:20:00,20.4,20.43,20.35,20.43,30000.0,17.0254,17.0505,16.9837,17.0505,30000.0
2006-03-10 11:30:00,20.43,20.43,20.4,20.42,12000.0,17.0505,17.0505,17.0254,17.0421,12000.0
2006-03-10 11:40:00,20.41,20.49,20.41,20.47,19200.0,17.0338,17.1006,17.0338,17.0839,19200.0
2006-03-10 11:50:00,20.47,20.54,20.46,20.53,14600.0,17.0839,17.1423,17.0755,17.1339,14600.0
2006-03-10 12:00:00,20.52,20.59,20.5,20.52,12600.0,17.1256,17.184,17.1089,17.1256,12600.0
2006-03-10 12:10:00,20.52,20.52,20.48,20.5,7600.0,17.1256,17.1256,17.0922,17.1089,7600.0
2006-03-10 12:20:00,20.5,20.53,20.47,20.53,6600.0,17.1089,17.1339,17.0839,17.1339,6600.0
2006-03-10 12:30:00,20.54,20.54,20.49,20.49,10200.0,17.1423,17.1423,17.1006,17.1006,10200.0
2006-03-10 12:40:00,20.49,20.5,20.47,20.47,4200.0,17.1006,17.1089,17.0839,17.0839,4200.0
2006-03-10 12:50:00,20.43,20.43,20.42,20.43,7600.0,17.0505,17.0505,17.0421,17.0505,7600.0
2006-03-10 13:00:00,20.41,20.42,20.41,20.41,2200.0,17.0338,17.0421,17.0338,17.0338,2200.0
2006-03-10 13:10:00,20.41,20.41,20.31,20.33,20000.0,17.0338,17.0338,16.9503,16.967,20000.0
2006-03-10 13:20:00,20.33,20.33,20.28,20.31,6600.0,16.967,16.967,16.9253,16.9503,6600.0
2006-03-10 13:30:00,20.31,20.35,20.29,20.35,8600.0,16.9503,16.9837,16.9336,16.9837,8600.0
2006-03-10 13:40:00,20.35,20.38,20.32,20.35,10400.0,16.9837,17.0088,16.9587,16.9837,10400.0
2006-03-10 13:50:00,20.36,20.36,20.33,20.35,7800.0,16.9921,16.9921,16.967,16.9837,7800.0
2006-03-10 14:00:00,20.35,20.38,20.35,20.38,16400.0,16.9837,17.0088,16.9837,17.0088,16400.0
2006-03-10 14:10:00,20.36,20.36,20.32,20.33,8200.0,16.9921,16.9921,16.9587,16.967,8200.0
2006-03-10 14:20:00,20.33,20.36,20.33,20.36,15000.0,16.967,16.9921,16.967,16.9921,15000.0
2006-03-10 14:30:00,20.36,20.36,20.32,20.34,5600.0,16.9921,16.9921,16.9587,16.9754,5600.0
2006-03-10 14:40:00,20.34,20.34,20.31,20.31,15600.0,16.9754,16.9754,16.9503,16.9503,15600.0
2006-03-10 14:50:00,20.31,20.32,20.24,20.24,9800.0,16.9503,16.9587,16.8919,16.8919,9800.0
2006-03-10 15:00:00,20.23,20.24,20.18,20.18,6000.0,16.8836,16.8919,16.8418,16.8418,6000.0
2006-03-10 15:10:00,20.18,20.18,20.15,20.16,13800.0,16.8418,16.8418,16.8168,16.8251,13800.0
2006-03-10 15:20:00,20.17,20.17,20.14,20.14,27800.0,16.8335,16.8335,16.8085,16.8085,27800.0
2006-03-10 15:30:00,20.15,20.17,20.14,20.14,26000.0,16.8168,16.8335,16.8085,16.8085,26000.0
2006-03-10 15:40:00,20.15,20.21,20.14,20.21,30800.0,16.8168,16.8669,16.8085,16.8669,30800.0
2006-03-10 15:50:00,20.22,20.23,20.22,20.22,33600.0,16.8752,16.8836,16.8752,16.8752,33600.0
2006-03-13 09:30:00,20.18,20.3,20.18,20.24,22800.0,16.8418,16.942,16.8418,16.8919,22800.0
2006-03-13 09:40:00,20.23,20.28,20.15,20.23,14600.0,16.8836,16.9253,16.8168,16.8836,14600.0
2006-03-13 09:50:00,20.2,20.2,20.14,20.17,12800.0,16.8585,16.8585,16.8085,16.8335,12800.0
2006-03-13 10:00:00,20.17,20.17,20.11,20.12,9800.0,16.8335,16.8335,16.7834,16.7918,9800.0
2006-03-13 10:10:00,20.1,20.16,20.06,20.16,16800.0,16.7751,16.8251,16.7417,16.8251,16800.0
2006-03-13 10:20:00,20.15,20.17,20.11,20.16,11000.0,16.8168,16.8335,16.7834,16.8251,11000.0
2006-03-13 10:30:00,20.16,20.2,20.16,20.18,8600.0,16.8251,16.8585,16.8251,16.8418,8600.0
2006-03-13 10:40:00,20.15,20.16,20.13,20.13,12200.0,16.8168,16.8251,16.8001,16.8001,12200.0
2006-03-13 10:50:00,20.13,20.13,20.12,20.13,6800.0,16.8001,16.8001,16.7918,16.8001,6800.0
2006-03-13 11:00:00,20.12,20.13,20.11,20.11,6800.0,16.7918,16.8001,16.7834,16.7834,6800.0
2006-03-13 11:10:00,20.11,20.17,20.11,20.17,6800.0,16.7834,16.8335,16.7834,16.8335,6800.0
2006-03-13 11:20:00,20.16,20.25,20.16,20.24,19400.0,16.8251,16.9003,16.8251,16.8919,19400.0
2006-03-13 11:30:00,20.25,20.29,20.24,20.28,10800.0,16.9003,16.9336,16.8919,16.9253,10800.0
2006-03-13 11:40:00,20.28,20.28,20.25,20.25,5400.0,16.9253,16.9253,16.9003,16.9003,5400.0
2006-03-13 11:50:00,20.24,20.25,20.24,20.25,7000.0,16.8919,16.9003,16.8919,16.9003,7000.0
2006-03-13 12:00:00,20.25,20.26,20.25,20.26,112000.0,16.9003,16.9086,16.9003,16.9086,112000.0
2006-03-13 12:10:00,20.25,20.28,20.24,20.24,32000.0,16.9003,16.9253,16.8919,16.8919,32000.0
2006-03-13 12:20:00,20.24,20.29,20.24,20.27,9800.0,16.8919,16.9336,16.8919,16.917,9800.0
2006-03-13 12:30:00,20.27,20.27,20.23,20.24,5200.0,16.917,16.917,16.8836,16.8919,5200.0
2006-03-13 12:40:00,20.23,20.23,20.21,20.22,2800.0,16.8836,16.8836,16.8669,16.8752,2800.0
2006-03-13 12:50:00,20.2,20.2,20.14,20.16,5200.0,16.8585,16.8585,16.8085,16.8251,5200.0
2006-03-13 13:00:00,20.18,20.18,20.16,20.17,4400.0,16.8418,16.8418,16.8251,16.8335,4400.0
2006-03-13 13:10:00,20.16,20.19,20.16,20.18,9200.0,16.8251,16.8502,16.8251,16.8418,9200.0
2006-03-13 13:20:00,20.18,20.21,20.18,20.21,3200.0,16.8418,16.8669,16.8418,16.8669,3200.0
2006-03-13 13:30:00,20.2,20.2,20.18,20.18,1800.0,16.8585,16.8585,16.8418,16.8418,1800.0
2006-03-13 13:40:00,20.17,20.21,20.17,20.2,4400.0,16.8335,16.8669,16.8335,16.8585,4400.0
2006-03-13 13:50:00,20.2,20.21,20.16,20.16,3000.0,16.8585,16.8669,16.8251,16.8251,3000.0
2006-03-13 14:00:00,20.16,20.17,20.13,20.13,8000.0,16.8251,16.8335,16.8001,16.8001,8000.0
2006-03-13 14:10:00,20.13,20.13,20.11,20.11,3600.0,16.8001,16.8001,16.7834,16.7834,3600.0
2006-03-13 14:20:00,20.11,20.11,20.03,20.03,11400.0,16.7834,16.7834,16.7167,16.7167,11400.0
2006-03-13 14:30:00,20.03,20.12,20.03,20.11,61600.0,16.7167,16.7918,16.7167,16.7834,61600.0
2006-03-13 14:40:00,20.11,20.13,20.09,20.11,6600.0,16.7834,16.8001,16.7667,16.7834,6600.0
2006-03-13 14:50:00,20.1,20.11,20.08,20.08,6000.0,16.7751,16.7834,16.7584,16.7584,6000.0
2006-03-13 15:00:00,20.09,20.1,20.08,20.08,5000.0,16.7667,16.7751,16.7584,16.7584,5000.0
2006-03-13 15:10:00,20.08,20.1,20.08,20.09,5200.0,16.7584,16.7751,16.7584,16.7667,5200.0
2006-03-13 15:20:00,20.09,20.09,20.04,20.08,8800.0,16.7667,16.7667,16.725,16.7584,8800.0
2006-03-13 15:30:00,20.08,20.08,20.04,20.04,9800.0,16.7584,16.7584,16.725,16.725,9800.0
2006-03-13 15:40:00,20.05,20.1,20.03,20.05,10800.0,16.7333,16.7751,16.7167,16.7333,10800.0
2006-03-13 15:50:00,20.04,20.11,20.03,20.04,124200.0,16.725,16.7834,16.7167,16.725,124200.0
2006-03-14 09:30:00,20.03,20.03,20.0,20.01,11200.0,16.7167,16.7167,16.6916,16.7,11200.0
2006-03-14 09:40:00,20.02,20.04,19.97,20.04,9200.0,16.7083,16.725,16.6666,16.725,9200.0
2006-03-14 09:50:00,20.05,20.11,20.01,20.03,10000.0,16.7333,16.7834,16.7,16.7167,10000.0
2006-03-14 10:00:00,20.01,20.02,19.91,19.92,16800.0,16.7,16.7083,16.6165,16.6248,16800.0
2006-03-14 10:10:00,19.91,19.91,19.89,19.9,32000.0,16.6165,16.6165,16.5998,16.6082,32000.0
2006-03-14 10:20:00,19.89,19.91,19.88,19.9,17600.0,16.5998,16.6165,16.5915,16.6082,17600.0
2006-03-14 10:30:00,19.9,19.9,19.88,19.88,5200.0,16.6082,16.6082,16.5915,16.5915,5200.0
2006-03-14 10:40:00,19.86,19.86,19.77,19.77,27200.0,16.5748,16.5748,16.4997,16.4997,27200.0
2006-03-14 10:50:00,19.78,19.86,19.75,19.85,9200.0,16.508,16.5748,16.483,16.5664,9200.0
2006-03-14 11:00:00,19.85,19.85,19.81,19.83,8400.0,16.5664,16.5664,16.533,16.5497,8400.0
2006-03-14 11:10:00,19.83,19.85,19.83,19.85,5800.0,16.5497,16.5664,16.5497,16.5664,5800.0
2006-03-14 11:20:00,19.85,19.94,19.85,19.93,4800.0,16.5664,16.6415,16.5664,16.6332,4800.0
2006-03-14 11:30:00,19.93,19.95,19.91,19.95,15600.0,16.6332,16.6499,16.6165,16.6499,15600.0
2006-03-14 11:40:00,19.95,19.99,19.95,19.99,14400.0,16.6499,16.6833,16.6499,16.6833,14400.0
2006-03-14 11:50:00,19.99,19.99,19.9,19.9,11600.0,16.6833,16.6833,16.6082,16.6082,11600.0
2006-03-14 12:00:00,19.9,19.91,19.9,19.9,19200.0,16.6082,16.6165,16.6082,16.6082,19200.0
2006-03-14 12:10:00,19.9,19.91,19.9,19.91,8200.0,16.6082,16.6165,16.6082,16.6165,8200.0
2006-03-14 12:20:00,19.91,19.93,19.91,19.92,13000.0,16.6165,16.6332,16.6165,16.6248,13000.0
2006-03-14 12:30:00,19.92,19.93,19.88,19.88,16000.0,16.6248,16.6332,16.5915,16.5915,16000.0
2006-03-14 12:40:00,19.88,19.88,19.86,19.86,2600.0,16.5915,16.5915,16.5748,16.5748,2600.0
2006-03-14 12:50:00,19.86,19.86,19.85,19.85,5400.0,16.5748,16.5748,16.5664,16.5664,5400.0
2006-03-14 13:00:00,19.85,19.85,19.85,19.85,10200.0,16.5664,16.5664,16.5664,16.5664,10200.0
2006-03-14 13:10:00,19.85,19.86,19.85,19.86,12400.0,16.5664,16.5748,16.5664,16.5748,12400.0
2006-03-14 13:20:00,19.86,19.86,19.8,19.83,23200.0,16.5748,16.5748,16.5247,16.5497,23200.0
2006-03-14 13:30:00,19.81,19.81,19.8,19.81,9200.0,16.533,16.533,16.5247,16.533,9200.0
2006-03-14 13:40:00,19.81,19.82,19.79,19.8,12800.0,16.533,16.5414,16.5164,16.5247,12800.0
2006-03-14 13:50:00,19.8,19.86,19.8,19.85,18000.0,16.5247,16.5748,16.5247,16.5664,18000.0
2006-03-14 14:00:00,19.84,19.86,19.84,19.86,10200.0,16.5581,16.5748,16.5581,16.5748,10200.0
2006-03-14 14:10:00,19.86,19.92,19.86,19.91,15600.0,16.5748,16.6248,16.5748,16.6165,15600.0
2006-03-14 14:20:00,19.91,19.98,19.9,19.9,20400.0,16.6165,16.6749,16.6082,16.6082,20400.0
2006-03-14 14:30:00,19.91,19.91,19.86,19.88,8600.0,16.6165,16.6165,16.5748,16.5915,8600.0
2006-03-14 14:40:00,19.88,19.9,19.88,19.9,12800.0,16.5915,16.6082,16.5915,16.6082,12800.0
2006-03-14 14:50:00,19.9,19.9,19.84,19.85,11000.0,16.6082,16.6082,16.5581,16.5664,11000.0
2006-03-14 15:00:00,19.85,19.93,19.81,19.85,35000.0,16.5664,16.6332,16.533,16.5664,35000.0
2006-03-14 15:10:00,19.86,19.88,19.85,19.87,16000.0,16.5748,16.5915,16.5664,16.5831,16000.0
2006-03-14 15:20:00,19.88,19.9,19.88,19.88,64600.0,16.5915,16.6082,16.5915,16.5915,64600.0
2006-03-14 15:30:00,19.88,19.89,19.85,19.86,26000.0,16.5915,16.5998,16.5664,16.5748,26000.0
2006-03-14 15:40:00,19.86,19.86,19.84,19.84,18800.0,16.5748,16.5748,16.5581,16.5581,18800.0
2006-03-14 15:50:00,19.84,19.84,19.78,19.78,119600.0,16.5581,16.5581,16.508,16.508,119600.0
2006-03-15 09:30:00,19.89,19.96,19.84,19.85,145200.0,16.5998,16.6582,16.5581,16.5664,145200.0
2006-03-15 09:40:00,19.85,19.85,19.81,19.81,31200.0,16.5664,16.5664,16.533,16.533,31200.0
2006-03-15 09:50:00,19.81,19.85,19.78,19.85,68000.0,16.533,16.5664,16.508,16.5664,68000.0
2006-03-15 10:00:00,19.9,19.9,19.84,19.88,48400.0,16.6082,16.6082,16.5581,16.5915,48400.0
2006-03-15 10:10:00,19.88,19.88,19.85,19.85,21600.0,16.5915,16.5915,16.5664,16.5664,21600.0
2006-03-15 10:20:00,19.85,19.85,19.78,19.79,85400.0,16.5664,16.5664,16.508,16.5164,85400.0
2006-03-15 10:30:00,19.8,19.88,19.8,19.86,22800.0,16.5247,16.5915,16.5247,16.5748,22800.0
2006-03-15 10:40:00,19.86,19.88,19.83,19.86,12400.0,16.5748,16.5915,16.5497,16.5748,12400.0
2006-03-15 10:50:00,19.86,19.87,19.84,19.85,24000.0,16.5748,16.5831,16.5581,16.5664,24000.0
2006-03-15 11:00:00,19.85,19.86,19.82,19.83,23600.0,16.5664,16.5748,16.5414,16.5497,23600.0
2006-03-15 11:10:00,19.82,19.83,19.8,19.8,62000.0,16.5414,16.5497,16.5247,16.5247,62000.0
2006-03-15 11:20:00,19.8,19.81,19.77,19.81,37000.0,16.5247,16.533,16.4997,16.533,37000.0
2006-03-15 11:30:00,19.81,19.89,19.81,19.89,17200.0,16.533,16.5998,16.533,16.5998,17200.0
2006-03-15 11:40:00,19.9,19.9,19.88,19.9,23000.0,16.6082,16.6082,16.5915,16.6082,23000.0
2006-03-15 11:50:00,19.9,19.93,19.88,19.9,89600.0,16.6082,16.6332,16.5915,16.6082,89600.0
2006-03-15 12:00:00,19.89,19.9,19.88,19.9,90200.0,16.5998,16.6082,16.5915,16.6082,90200.0
2006-03-15 12:10:00,19.9,19.96,19.89,19.9,91200.0,16.6082,16.6582,16.5998,16.6082,91200.0
2006-03-15 12:20:00,19.9,19.91,19.87,19.9,19400.0,16.6082,16.6165,16.5831,16.6082,19400.0
2006-03-15 12:30:00,19.89,19.89,19.85,19.88,7600.0,16.5998,16.5998,16.5664,16.5915,7600.0
2006-03-15 12:40:00,19.86,19.95,19.86,19.9,33000.0,16.5748,16.6499,16.5748,16.6082,33000.0
2006-03-15 12:50:00,19.9,19.9,19.88,19.9,15000.0,16.6082,16.6082,16.5915,16.6082,15000.0
2006-03-15 13:00:00,19.9,19.9,19.85,19.9,22200.0,16.6082,16.6082,16.5664,16.6082,22200.0
2006-03-15 13:10:00,19.9,19.9,19.88,19.9,76800.0,16.6082,16.6082,16.5915,16.6082,76800.0
2006-03-15 13:20:00,19.9,20.1,19.9,20.03,51200.0,16.6082,16.7751,16.6082,16.7167,51200.0
2006-03-15 13:30:00,20.03,20.07,20.0,20.02,24800.0,16.7167,16.75,16.6916,16.7083,24800.0
2006-03-15 13:40:00,20.01,20.02,19.99,19.99,11800.0,16.7,16.7083,16.6833,16.6833,11800.0
2006-03-15 13:50:00,20.0,20.0,19.96,19.96,16800.0,16.6916,16.6916,16.6582,16.6582,16800.0
2006-03-15 14:00:00,19.98,20.0,19.98,19.99,15800.0,16.6749,16.6916,16.6749,16.6833,15800.0
2006-03-15 14:10:00,19.98,20.0,19.98,19.98,27000.0,16.6749,16.6916,16.6749,16.6749,27000.0
2006-03-15 14:20:00,19.98,19.99,19.93,19.94,77600.0,16.6749,16.6833,16.6332,16.6415,77600.0
2006-03-15 14:30:00,19.93,19.95,19.88,19.92,30600.0,16.6332,16.6499,16.5915,16.6248,30600.0
2006-03-15 14:40:00,19.95,19.96,19.93,19.96,8600.0,16.6499,16.6582,16.6332,16.6582,8600.0
2006-03-15 14:50:00,19.97,19.99,19.97,19.97,5400.0,16.6666,16.6833,16.6666,16.6666,5400.0
2006-03-15 15:00:00,19.99,19.99,19.94,19.95,14200.0,16.6833,16.6833,16.6415,16.6499,14200.0
2006-03-15 15:10:00,19.95,19.98,19.95,19.96,19400.0,16.6499,16.6749,16.6499,16.6582,19400.0
2006-03-15 15:20:00,19.98,20.02,19.94,19.98,29400.0,16.6749,16.7083,16.6415,16.6749,29400.0
2006-03-15 15:30:00,19.98,19.98,19.93,19.93,55000.0,16.6749,16.6749,16.6332,16.6332,55000.0
2006-03-15 15:40:00,19.95,20.0,19.94,19.96,26800.0,16.6499,16.6916,16.6415,16.6582,26800.0
2006-03-15 15:50:00,19.96,19.98,19.9,19.93,61600.0,16.6582,16.6749,16.6082,16.6332,61600.0
2006-03-16 09:30:00,20.11,20.17,20.08,20.15,36200.0,16.7834,16.8335,16.7584,16.8168,36200.0
2006-03-16 09:40:00,20.16,20.16,20.15,20.15,12000.0,16.8251,16.8251,16.8168,16.8168,12000.0
2006-03-16 09:50:00,20.15,20.15,20.14,20.15,27200.0,16.8168,16.8168,16.8085,16.8168,27200.0
2006-03-16 10:00:00,20.15,20.15,20.13,20.15,40400.0,16.8168,16.8168,16.8001,16.8168,40400.0
2006-03-16 10:10:00,20.15,20.15,20.14,20.14,43400.0,16.8168,16.8168,16.8085,16.8085,43400.0
2006-03-16 10:20:00,20.15,20.31,20.14,20.31,56000.0,16.8168,16.9503,16.8085,16.9503,56000.0
2006-03-16 10:30:00,20.3,20.34,20.3,20.3,17800.0,16.942,16.9754,16.942,16.942,17800.0
2006-03-16 10:40:00,20.32,20.33,20.3,20.33,8800.0,16.9587,16.967,16.942,16.967,8800.0
2006-03-16 10:50:00,20.32,20.32,20.28,20.32,15200.0,16.9587,16.9587,16.9253,16.9587,15200.0
2006-03-16 11:00:00,20.33,20.33,20.31,20.31,17400.0,16.967,16.967,16.9503,16.9503,17400.0
2006-03-16 11:10:00,20.31,20.36,20.3,20.36,13200.0,16.9503,16.9921,16.942,16.9921,13200.0
2006-03-16 11:20:00,20.35,20.37,20.32,20.34,11000.0,16.9837,17.0004,16.9587,16.9754,11000.0
2006-03-16 11:30:00,20.34,20.42,20.34,20.4,27200.0,16.9754,17.0421,16.9754,17.0254,27200.0
2006-03-16 11:40:00,20.4,20.45,20.4,20.43,21600.0,17.0254,17.0672,17.0254,17.0505,21600.0
2006-03-16 11:50:00,20.43,20.45,20.4,20.4,19000.0,17.0505,17.0672,17.0254,17.0254,19000.0
2006-03-16 12:00:00,20.4,20.44,20.4,20.43,17800.0,17.0254,17.0588,17.0254,17.0505,17800.0
2006-03-16 12:10:00,20.45,20.45,20.43,20.44,9200.0,17.0672,17.0672,17.0505,17.0588,9200.0
2006-03-16 12:20:00,20.45,20.49,20.43,20.48,19200.0,17.0672,17.1006,17.0505,17.0922,19200.0
2006-03-16 12:30:00,20.47,20.47,20.4,20.4,11200.0,17.0839,17.0839,17.0254,17.0254,11200.0
2006-03-16 12:40:00,20.4,20.41,20.4,20.41,9200.0,17.0254,17.0338,17.0254,17.0338,9200.0
2006-03-16 12:50:00,20.41,20.41,20.38,20.38,8800.0,17.0338,17.0338,17.0088,17.0088,8800.0
2006-03-16 13:00:00,20.38,20.4,20.35,20.39,23400.0,17.0088,17.0254,16.9837,17.0171,23400.0
2006-03-16 13:10:00,20.4,20.4,20.35,20.36,7800.0,17.0254,17.0254,16.9837,16.9921,7800.0
2006-03-16 13:20:00,20.36,20.4,20.35,20.36,16600.0,16.9921,17.0254,16.9837,16.9921,16600.0
2006-03-16 13:30:00,20.36,20.41,20.36,20.39,5600.0,16.9921,17.0338,16.9921,17.0171,5600.0
2006-03-16 13:40:00,20.39,20.4,20.38,20.39,11600.0,17.0171,17.0254,17.0088,17.0171,11600.0
2006-03-16 13:50:00,20.39,20.43,20.39,20.42,13400.0,17.0171,17.0505,17.0171,17.0421,13400.0
2006-03-16 14:00:00,20.4,20.42,20.39,20.42,27400.0,17.0254,17.0421,17.0171,17.0421,27400.0
2006-03-16 14:10:00,20.41,20.41,20.36,20.36,11800.0,17.0338,17.0338,16.9921,16.9921,11800.0
2006-03-16 14:20:00,20.36,20.41,20.36,20.36,10000.0,16.9921,17.0338,16.9921,16.9921,10000.0
2006-03-16 14:30:00,20.36,20.37,20.35,20.36,13800.0,16.9921,17.0004,16.9837,16.9921,13800.0
2006-03-16 14:40:00,20.36,20.36,20.32,20.32,12600.0,16.9921,16.9921,16.9587,16.9587,12600.0
2006-03-16 14:50:00,20.32,20.32,20.26,20.26,22600.0,16.9587,16.9587,16.9086,16.9086,22600.0
2006-03-16 15:00:00,20.24,20.3,20.23,20.27,18600.0,16.8919,16.942,16.8836,16.917,18600.0
2006-03-16 15:10:00,20.27,20.27,20.23,20.23,18600.0,16.917,16.917,16.8836,16.8836,18600.0
2006-03-16 15:20:00,20.23,20.25,20.23,20.25,26200.0,16.8836,16.9003,16.8836,16.9003,26200.0
2006-03-16 15:30:00,20.25,20.27,20.24,20.25,25000.0,16.9003,16.917,16.8919,16.9003,25000.0
2006-03-16 15:40:00,20.25,20.34,20.25,20.32,20600.0,16.9003,16.9754,16.9003,16.9587,20600.0
2006-03-16 15:50:00,20.33,20.34,20.3,20.3,24200.0,16.967,16.9754,16.942,16.942,24200.0
2006-03-17 09:30:00,20.35,20.35,20.24,20.25,22200.0,16.9837,16.9837,16.8919,16.9003,22200.0
2006-03-17 09:40:00,20.23,20.23,20.16,20.16,2800.0,16.8836,16.8836,16.8251,16.8251,2800.0
2006-03-17 09:50:00,20.16,20.16,20.05,20.13,15800.0,16.8251,16.8251,16.7333,16.8001,15800.0
2006-03-17 10:00:00,20.1,20.18,20.09,20.18,8600.0,16.7751,16.8418,16.7667,16.8418,8600.0
2006-03-17 10:10:00,20.18,20.27,20.18,20.25,7600.0,16.8418,16.917,16.8418,16.9003,7600.0
2006-03-17 10:20:00,20.23,20.24,20.2,20.2,1600.0,16.8836,16.8919,16.8585,16.8585,1600.0
2006-03-17 10:30:00,20.18,20.19,20.18,20.18,5600.0,16.8418,16.8502,16.8418,16.8418,5600.0
2006-03-17 10:40:00,20.18,20.18,20.18,20.18,4600.0,16.8418,16.8418,16.8418,16.8418,4600.0
2006-03-17 10:50:00,20.17,20.18,20.16,20.18,4200.0,16.8335,16.8418,16.8251,16.8418,4200.0
2006-03-17 11:00:00,20.16,20.17,20.15,20.15,11200.0,16.8251,16.8335,16.8168,16.8168,11200.0
2006-03-17 11:10:00,20.15,20.15,20.12,20.12,19000.0,16.8168,16.8168,16.7918,16.7918,19000.0
2006-03-17 11:20:00,20.09,20.13,20.09,20.13,5000.0,16.7667,16.8001,16.7667,16.8001,5000.0
2006-03-17 11:30:00,20.14,20.2,20.14,20.2,20000.0,16.8085,16.8585,16.8085,16.8585,20000.0
2006-03-17 11:40:00,20.21,20.23,20.18,20.18,5400.0,16.8669,16.8836,16.8418,16.8418,5400.0
2006-03-17 11:50:00,20.2,20.2,20.2,20.2,5800.0,16.8585,16.8585,16.8585,16.8585,5800.0
2006-03-17 12:00:00,20.2,20.2,20.19,20.2,4200.0,16.8585,16.8585,16.8502,16.8585,4200.0
2006-03-17 12:10:00,20.18,20.18,20.13,20.14,3600.0,16.8418,16.8418,16.8001,16.8085,3600.0
2006-03-17 12:20:00,20.14,20.14,20.13,20.13,2000.0,16.8085,16.8085,16.8001,16.8001,2000.0
2006-03-17 12:30:00,20.13,20.16,20.13,20.15,5600.0,16.8001,16.8251,16.8001,16.8168,5600.0
2006-03-17 12:40:00,20.15,20.16,20.06,20.06,8800.0,16.8168,16.8251,16.7417,16.7417,8800.0
2006-03-17 12:50:00,20.06,20.08,20.05,20.08,8000.0,16.7417,16.7584,16.7333,16.7584,8000.0
2006-03-17 13:00:00,20.07,20.08,20.05,20.05,5600.0,16.75,16.7584,16.7333,16.7333,5600.0
2006-03-17 13:10:00,20.05,20.05,20.03,20.03,11400.0,16.7333,16.7333,16.7167,16.7167,11400.0
2006-03-17 13:20:00,20.01,20.06,20.01,20.05,17600.0,16.7,16.7417,16.7,16.7333,17600.0
2006-03-17 13:30:00,20.05,20.05,20.0,20.05,21200.0,16.7333,16.7333,16.6916,16.7333,21200.0
2006-03-17 13:40:00,20.04,20.08,20.04,20.08,5800.0,16.725,16.7584,16.725,16.7584,5800.0
2006-03-17 13:50:00,20.06,20.06,20.05,20.05,40000.0,16.7417,16.7417,16.7333,16.7333,40000.0
2006-03-17 14:00:00,20.04,20.06,20.03,20.04,5200.0,16.725,16.7417,16.7167,16.725,5200.0
2006-03-17 14:10:00,20.04,20.08,20.04,20.04,5200.0,16.725,16.7584,16.725,16.725,5200.0
2006-03-17 14:20:00,20.06,20.08,20.04,20.08,9400.0,16.7417,16.7584,16.725,16.7584,9400.0
2006-03-17 14:30:00,20.08,20.11,20.08,20.09,13800.0,16.7584,16.7834,16.7584,16.7667,13800.0
2006-03-17 14:40:00,20.1,20.11,20.1,20.1,13800.0,16.7751,16.7834,16.7751,16.7751,13800.0
2006-03-17 14:50:00,20.1,20.15,20.1,20.14,17600.0,16.7751,16.8168,16.7751,16.8085,17600.0
2006-03-17 15:00:00,20.14,20.14,20.09,20.09,43000.0,16.8085,16.8085,16.7667,16.7667,43000.0
2006-03-17 15:10:00,20.09,20.09,20.02,20.02,17000.0,16.7667,16.7667,16.7083,16.7083,17000.0
2006-03-17 15:20:00,20.03,20.08,20.03,20.08,13200.0,16.7167,16.7584,16.7167,16.7584,13200.0
2006-03-17 15:30:00,20.08,20.12,20.08,20.11,7800.0,16.7584,16.7918,16.7584,16.7834,7800.0
2006-03-17 15:40:00,20.12,20.13,20.11,20.11,7000.0,16.7918,16.8001,16.7834,16.7834,7000.0
2006-03-17 15:50:00,20.11,20.13,20.08,20.1,22400.0,16.7834,16.8001,16.7584,16.7751,22400.0
2006-03-20 09:30:00,20.3,20.3,20.21,20.21,22800.0,16.942,16.942,16.8669,16.8669,22800.0
2006-03-20 09:40:00,20.25,20.33,20.23,20.32,31000.0,16.9003,16.967,16.8836,16.9587,31000.0
2006-03-20 09:50:00,20.32,20.75,20.32,20.72,60400.0,16.9587,17.3176,16.9587,17.2925,60400.0
2006-03-20 10:00:00,20.73,20.81,20.7,20.81,69000.0,17.3009,17.3676,17.2758,17.3676,69000.0
2006-03-20 10:10:00,20.81,20.92,20.79,20.92,44600.0,17.3676,17.4594,17.3509,17.4594,44600.0
2006-03-20 10:20:00,20.9,20.9,20.67,20.68,27000.0,17.4427,17.4427,17.2508,17.2591,27000.0
2006-03-20 10:30:00,20.68,20.68,20.42,20.42,19000.0,17.2591,17.2591,17.0421,17.0421,19000.0
2006-03-20 10:40:00,20.41,20.41,20.34,20.35,17800.0,17.0338,17.0338,16.9754,16.9837,17800.0
2006-03-20 10:50:00,20.37,20.65,20.37,20.58,225000.0,17.0004,17.2341,17.0004,17.1757,225000.0
2006-03-20 11:00:00,20.59,20.63,20.56,20.58,9800.0,17.184,17.2174,17.159,17.1757,9800.0
2006-03-20 11:10:00,20.57,20.59,20.56,20.56,7800.0,17.1673,17.184,17.159,17.159,7800.0
2006-03-20 11:20:00,20.56,20.56,20.48,20.48,6200.0,17.159,17.159,17.0922,17.0922,6200.0
2006-03-20 11:30:00,20.48,20.48,20.35,20.36,18200.0,17.0922,17.0922,16.9837,16.9921,18200.0
2006-03-20 11:40:00,20.36,20.47,20.35,20.45,7600.0,16.9921,17.0839,16.9837,17.0672,7600.0
2006-03-20 11:50:00,20.48,20.59,20.48,20.58,14200.0,17.0922,17.184,17.0922,17.1757,14200.0
2006-03-20 12:00:00,20.58,20.63,20.58,20.61,114400.0,17.1757,17.2174,17.1757,17.2007,114400.0
2006-03-20 12:10:00,20.6,20.62,20.59,20.6,8600.0,17.1924,17.2091,17.184,17.1924,8600.0
2006-03-20 12:20:00,20.6,20.6,20.59,20.59,9200.0,17.1924,17.1924,17.184,17.184,9200.0
2006-03-20 12:30:00,20.58,20.58,20.48,20.49,16400.0,17.1757,17.1757,17.0922,17.1006,16400.0
2006-03-20 12:40:00,20.49,20.53,20.49,20.53,7200.0,17.1006,17.1339,17.1006,17.1339,7200.0
2006-03-20 12:50:00,20.53,20.53,20.49,20.5,27400.0,17.1339,17.1339,17.1006,17.1089,27400.0
2006-03-20 13:00:00,20.5,20.57,20.5,20.57,14400.0,17.1089,17.1673,17.1089,17.1673,14400.0
2006-03-20 13:10:00,20.56,20.59,20.52,20.52,14800.0,17.159,17.184,17.1256,17.1256,14800.0
2006-03-20 13:20:00,20.54,20.54,20.5,20.51,85000.0,17.1423,17.1423,17.1089,17.1173,85000.0
2006-03-20 13:30:00,20.53,20.53,20.5,20.5,48200.0,17.1339,17.1339,17.1089,17.1089,48200.0
2006-03-20 13:40:00,20.5,20.54,20.5,20.54,20800.0,17.1089,17.1423,17.1089,17.1423,20800.0
2006-03-20 13:50:00,20.53,20.6,20.52,20.58,32600.0,17.1339,17.1924,17.1256,17.1757,32600.0
2006-03-20 14:00:00,20.6,20.66,20.6,20.64,24400.0,17.1924,17.2424,17.1924,17.2257,24400.0
2006-03-20 14:10:00,20.64,20.65,20.59,20.59,24800.0,17.2257,17.2341,17.184,17.184,24800.0
2006-03-20 14:20:00,20.59,20.6,20.55,20.55,25800.0,17.184,17.1924,17.1506,17.1506,25800.0
2006-03-20 14:30:00,20.53,20.54,20.5,20.54,10800.0,17.1339,17.1423,17.1089,17.1423,10800.0
2006-03-20 14:40:00,20.53,20.53,20.49,20.51,10400.0,17.1339,17.1339,17.1006,17.1173,10400.0
2006-03-20 14:50:00,20.54,20.58,20.54,20.58,11400.0,17.1423,17.1757,17.1423,17.1757,11400.0
2006-03-20 15:00:00,20.58,20.62,20.58,20.62,10600.0,17.1757,17.2091,17.1757,17.2091,10600.0
2006-03-20 15:10:00,20.62,20.63,20.58,20.61,32800.0,17.2091,17.2174,17.1757,17.2007,32800.0
2006-03-20 15:20:00,20.61,20.68,20.6,20.64,26800.0,17.2007,17.2591,17.1924,17.2257,26800.0
2006-03-20 15:30:00,20.64,20.65,20.56,20.64,76400.0,17.2257,17.2341,17.159,17.2257,76400.0
2006-03-20 15:40:00,20.65,20.75,20.64,20.75,91000.0,17.2341,17.3176,17.2257,17.3176,91000.0
2006-03-20 15:50:00,20.74,20.75,20.73,20.75,108000.0,17.3092,17.3176,17.3009,17.3176,108000.0
2006-03-21 09:30:00,20.78,20.84,20.74,20.74,13400.0,17.3426,17.3927,17.3092,17.3092,13400.0
2006-03-21 09:40:00,20.73,20.83,20.73,20.83,8000.0,17.3009,17.3843,17.3009,17.3843,8000.0
2006-03-21 09:50:00,20.83,20.98,20.83,20.93,12000.0,17.3843,17.5095,17.3843,17.4678,12000.0
2006-03-21 10:00:00,20.93,21.02,20.92,21.01,24600.0,17.4678,17.5429,17.4594,17.5345,24600.0
2006-03-21 10:10:00,21.01,21.04,20.98,20.98,21800.0,17.5345,17.5596,17.5095,17.5095,21800.0
2006-03-21 10:20:00,20.98,20.99,20.95,20.98,20000.0,17.5095,17.5178,17.4845,17.5095,20000.0
2006-03-21 10:30:00,20.98,21.0,20.97,20.99,76800.0,17.5095,17.5262,17.5012,17.5178,76800.0
2006-03-21 10:40:00,21.01,21.04,21.0,21.03,38000.0,17.5345,17.5596,17.5262,17.5512,38000.0
2006-03-21 10:50:00,21.03,21.09,21.03,21.08,24000.0,17.5512,17.6013,17.5512,17.593,24000.0
2006-03-21 11:00:00,21.08,21.15,21.08,21.08,22800.0,17.593,17.6514,17.593,17.593,22800.0
2006-03-21 11:10:00,21.08,21.08,21.05,21.08,10800.0,17.593,17.593,17.5679,17.593,10800.0
2006-03-21 11:20:00,21.08,21.11,21.06,21.11,9600.0,17.593,17.618,17.5763,17.618,9600.0
2006-03-21 11:30:00,21.11,21.13,21.06,21.11,37600.0,17.618,17.6347,17.5763,17.618,37600.0
2006-03-21 11:40:00,21.1,21.23,21.09,21.2,30600.0,17.6097,17.7181,17.6013,17.6931,30600.0
2006-03-21 11:50:00,21.2,21.36,21.2,21.35,49800.0,17.6931,17.8266,17.6931,17.8183,49800.0
2006-03-21 12:00:00,21.36,21.39,21.32,21.37,66600.0,17.8266,17.8517,17.7933,17.835,66600.0
2006-03-21 12:10:00,21.37,21.48,21.36,21.48,48000.0,17.835,17.9268,17.8266,17.9268,48000.0
2006-03-21 12:20:00,21.48,21.84,21.48,21.81,145200.0,17.9268,18.2272,17.9268,18.2022,145200.0
2006-03-21 12:30:00,21.81,22.06,21.81,21.86,186400.0,18.2022,18.4109,18.2022,18.2439,186400.0
2006-03-21 12:40:00,21.86,21.96,21.86,21.9,257400.0,18.2439,18.3274,18.2439,18.2773,257400.0
2006-03-21 12:50:00,21.9,21.92,21.88,21.9,44400.0,18.2773,18.294,18.2606,18.2773,44400.0
2006-03-21 13:00:00,21.9,21.9,21.89,21.9,29000.0,18.2773,18.2773,18.269,18.2773,29000.0
2006-03-21 13:10:00,21.9,22.0,21.89,22.0,74600.0,18.2773,18.3608,18.269,18.3608,74600.0
2006-03-21 13:20:00,21.98,22.15,21.98,22.1,77600.0,18.3441,18.486,18.3441,18.4442,77600.0
2006-03-21 13:30:00,22.1,22.29,22.05,22.28,82400.0,18.4442,18.6028,18.4025,18.5945,82400.0
2006-03-21 13:40:00,22.25,22.39,22.0,22.0,117800.0,18.5694,18.6863,18.3608,18.3608,117800.0
2006-03-21 13:50:00,22.0,22.1,21.93,22.1,92200.0,18.3608,18.4442,18.3024,18.4442,92200.0
2006-03-21 14:00:00,22.08,22.09,21.96,21.98,73000.0,18.4275,18.4359,18.3274,18.3441,73000.0
2006-03-21 14:10:00,21.96,21.97,21.81,21.81,37600.0,18.3274,18.3357,18.2022,18.2022,37600.0
2006-03-21 14:20:00,21.81,21.85,21.8,21.82,56400.0,18.2022,18.2356,18.1939,18.2106,56400.0
2006-03-21 14:30:00,21.8,21.8,21.75,21.77,77200.0,18.1939,18.1939,18.1521,18.1688,77200.0
2006-03-21 14:40:00,21.77,21.9,21.77,21.83,48800.0,18.1688,18.2773,18.1688,18.2189,48800.0
2006-03-21 14:50:00,21.83,21.83,21.71,21.71,21800.0,18.2189,18.2189,18.1187,18.1187,21800.0
2006-03-21 15:00:00,21.72,21.73,21.7,21.73,67200.0,18.1271,18.1354,18.1104,18.1354,67200.0
2006-03-21 15:10:00,21.71,21.8,21.7,21.74,108200.0,18.1187,18.1939,18.1104,18.1438,108200.0
2006-03-21 15:20:00,21.75,21.82,21.73,21.75,93200.0,18.1521,18.2106,18.1354,18.1521,93200.0
2006-03-21 15:30:00,21.75,21.78,21.72,21.75,78400.0,18.1521,18.1772,18.1271,18.1521,78400.0
2006-03-21 15:40:00,21.75,21.9,21.73,21.8,159800.0,18.1521,18.2773,18.1354,18.1939,159800.0
2006-03-21 15:50:00,21.79,21.85,21.79,21.8,134200.0,18.1855,18.2356,18.1855,18.1939,134200.0
2006-03-22 09:30:00,21.81,22.14,21.8,21.88,44600.0,18.2022,18.4776,18.1939,18.2606,44600.0
2006-03-22 09:40:00,21.85,21.85,21.61,21.63,20000.0,18.2356,18.2356,18.0353,18.052,20000.0
2006-03-22 09:50:00,21.69,21.69,21.25,21.54,42600.0,18.1021,18.1021,17.7348,17.9769,42600.0
2006-03-22 10:00:00,21.54,21.64,21.52,21.58,25600.0,17.9769,18.0603,17.9602,18.0103,25600.0
2006-03-22 10:10:00,21.58,21.73,21.55,21.72,16200.0,18.0103,18.1354,17.9852,18.1271,16200.0
2006-03-22 10:20:00,21.74,21.74,21.64,21.72,13000.0,18.1438,18.1438,18.0603,18.1271,13000.0
2006-03-22 10:30:00,21.73,21.8,21.71,21.79,29200.0,18.1354,18.1939,18.1187,18.1855,29200.0
2006-03-22 10:40:00,21.8,21.8,21.73,21.77,17200.0,18.1939,18.1939,18.1354,18.1688,17200.0
2006-03-22 10:50:00,21.78,21.91,21.78,21.91,29600.0,18.1772,18.2857,18.1772,18.2857,29600.0
2006-03-22 11:00:00,21.91,21.91,21.83,21.84,37800.0,18.2857,18.2857,18.2189,18.2272,37800.0
2006-03-22 11:10:00,21.84,21.93,21.71,21.89,38600.0,18.2272,18.3024,18.1187,18.269,38600.0
2006-03-22 11:20:00,21.88,21.93,21.86,21.89,62200.0,18.2606,18.3024,18.2439,18.269,62200.0
2006-03-22 11:30:00,21.89,21.93,21.89,21.93,23000.0,18.269,18.3024,18.269,18.3024,23000.0
2006-03-22 11:40:00,21.93,21.95,21.89,21.93,23200.0,18.3024,18.319,18.269,18.3024,23200.0
2006-03-22 11:50:00,21.94,22.04,21.92,22.04,54200.0,18.3107,18.3942,18.294,18.3942,54200.0
2006-03-22 12:00:00,22.03,22.16,22.02,22.14,30000.0,18.3858,18.4943,18.3775,18.4776,30000.0
2006-03-22 12:10:00,22.14,22.24,22.14,22.17,52000.0,18.4776,18.5611,18.4776,18.5027,52000.0
2006-03-22 12:20:00,22.17,22.2,22.07,22.1,39000.0,18.5027,18.5277,18.4192,18.4442,39000.0
2006-03-22 12:30:00,22.09,22.15,22.09,22.13,27400.0,18.4359,18.486,18.4359,18.4693,27400.0
2006-03-22 12:40:00,22.14,22.2,22.14,22.2,48200.0,18.4776,18.5277,18.4776,18.5277,48200.0
2006-03-22 12:50:00,22.23,22.23,22.18,22.21,61400.0,18.5527,18.5527,18.511,18.536,61400.0
2006-03-22 13:00:00,22.2,22.22,22.18,22.21,28800.0,18.5277,18.5444,18.511,18.536,28800.0
2006-03-22 13:10:00,22.2,22.21,22.11,22.21,45000.0,18.5277,18.536,18.4526,18.536,45000.0
2006-03-22 13:20:00,22.21,22.28,22.21,22.28,40800.0,18.536,18.5945,18.536,18.5945,40800.0
2006-03-22 13:30:00,22.28,22.28,22.22,22.23,71600.0,18.5945,18.5945,18.5444,18.5527,71600.0
2006-03-22 13:40:00,22.23,22.23,22.18,22.19,17800.0,18.5527,18.5527,18.511,18.5193,17800.0
2006-03-22 13:50:00,22.2,22.22,22.18,22.21,17200.0,18.5277,18.5444,18.511,18.536,17200.0
2006-03-22 14:00:00,22.21,22.25,22.2,22.2,29000.0,18.536,18.5694,18.5277,18.5277,29000.0
2006-03-22 14:10:00,22.18,22.24,22.18,22.23,27600.0,18.511,18.5611,18.511,18.5527,27600.0
2006-03-22 14:20:00,22.24,22.29,22.22,22.26,54800.0,18.5611,18.6028,18.5444,18.5778,54800.0
2006-03-22 14:30:00,22.25,22.25,22.18,22.18,36000.0,18.5694,18.5694,18.511,18.511,36000.0
2006-03-22 14:40:00,22.18,22.21,22.17,22.18,28000.0,18.511,18.536,18.5027,18.511,28000.0
2006-03-22 14:50:00,22.16,22.17,22.04,22.15,72600.0,18.4943,18.5027,18.3942,18.486,72600.0
2006-03-22 15:00:00,22.15,22.15,22.13,22.13,35600.0,18.486,18.486,18.4693,18.4693,35600.0
2006-03-22 15:10:00,22.13,22.13,22.1,22.11,69400.0,18.4693,18.4693,18.4442,18.4526,69400.0
2006-03-22 15:20:00,22.11,22.13,22.03,22.08,55800.0,18.4526,18.4693,18.3858,18.4275,55800.0
2006-03-22 15:30:00,22.08,22.1,22.03,22.09,82600.0,18.4275,18.4442,18.3858,18.4359,82600.0
2006-03-22 15:40:00,22.09,22.17,22.06,22.11,80400.0,18.4359,18.5027,18.4109,18.4526,80400.0
2006-03-22 15:50:00,22.1,22.15,22.1,22.13,109600.0,18.4442,18.486,18.4442,18.4693,109600.0
2006-03-23 09:30:00,22.0,22.0,21.98,22.0,14600.0,18.3608,18.3608,18.3441,18.3608,14600.0
2006-03-23 09:40:00,21.96,21.96,21.93,21.93,8600.0,18.3274,18.3274,18.3024,18.3024,8600.0
2006-03-23 09:50:00,21.94,21.97,21.85,21.95,27000.0,18.3107,18.3357,18.2356,18.319,27000.0
2006-03-23 10:00:00,21.95,21.96,21.83,21.86,16200.0,18.319,18.3274,18.2189,18.2439,16200.0
2006-03-23 10:10:00,21.8,21.81,21.68,21.68,10800.0,18.1939,18.2022,18.0937,18.0937,10800.0
2006-03-23 10:20:00,21.67,21.81,21.65,21.75,32200.0,18.0854,18.2022,18.0687,18.1521,32200.0
2006-03-23 10:30:00,21.75,21.78,21.71,21.72,26000.0,18.1521,18.1772,18.1187,18.1271,26000.0
2006-03-23 10:40:00,21.72,21.77,21.71,21.77,9400.0,18.1271,18.1688,18.1187,18.1688,9400.0
2006-03-23 10:50:00,21.75,21.83,21.75,21.81,25000.0,18.1521,18.2189,18.1521,18.2022,25000.0
2006-03-23 11:00:00,21.81,21.85,21.81,21.82,34400.0,18.2022,18.2356,18.2022,18.2106,34400.0
2006-03-23 11:10:00,21.83,21.88,21.83,21.86,8200.0,18.2189,18.2606,18.2189,18.2439,8200.0
2006-03-23 11:20:00,21.85,21.95,21.84,21.95,18000.0,18.2356,18.319,18.2272,18.319,18000.0
2006-03-23 11:30:00,21.92,21.93,21.9,21.9,11800.0,18.294,18.3024,18.2773,18.2773,11800.0
2006-03-23 11:40:00,21.91,21.91,21.89,21.89,8600.0,18.2857,18.2857,18.269,18.269,8600.0
2006-03-23 11:50:00,21.88,21.96,21.87,21.93,15600.0,18.2606,18.3274,18.2523,18.3024,15600.0
2006-03-23 12:00:00,21.93,21.93,21.88,21.88,14800.0,18.3024,18.3024,18.2606,18.2606,14800.0
2006-03-23 12:10:00,21.88,21.96,21.88,21.9,31200.0,18.2606,18.3274,18.2606,18.2773,31200.0
2006-03-23 12:20:00,21.9,21.92,21.9,21.91,7200.0,18.2773,18.294,18.2773,18.2857,7200.0
2006-03-23 12:30:00,21.92,21.93,21.86,21.9,11000.0,18.294,18.3024,18.2439,18.2773,11000.0
2006-03-23 12:40:00,21.9,21.91,21.9,21.9,17200.0,18.2773,18.2857,18.2773,18.2773,17200.0
2006-03-23 12:50:00,21.91,21.95,21.91,21.95,8000.0,18.2857,18.319,18.2857,18.319,8000.0
2006-03-23 13:00:00,21.95,22.04,21.95,22.04,24600.0,18.319,18.3942,18.319,18.3942,24600.0
2006-03-23 13:10:00,22.01,22.06,22.01,22.05,17800.0,18.3691,18.4109,18.3691,18.4025,17800.0
2006-03-23 13:20:00,22.05,22.07,22.05,22.07,41400.0,18.4025,18.4192,18.4025,18.4192,41400.0
2006-03-23 13:30:00,22.07,22.08,22.05,22.06,19200.0,18.4192,18.4275,18.4025,18.4109,19200.0
2006-03-23 13:40:00,22.06,22.13,22.06,22.13,66200.0,18.4109,18.4693,18.4109,18.4693,66200.0
2006-03-23 13:50:00,22.14,22.18,22.11,22.15,49800.0,18.4776,18.511,18.4526,18.486,49800.0
2006-03-23 14:00:00,22.15,22.17,22.14,22.15,26200.0,18.486,18.5027,18.4776,18.486,26200.0
2006-03-23 14:10:00,22.15,22.18,22.14,22.18,69800.0,18.486,18.511,18.4776,18.511,69800.0
2006-03-23 14:20:00,22.18,22.23,22.18,22.21,86200.0,18.511,18.5527,18.511,18.536,86200.0
2006-03-23 14:30:00,22.2,22.23,22.2,22.2,102200.0,18.5277,18.5527,18.5277,18.5277,102200.0
2006-03-23 14:40:00,22.19,22.23,22.19,22.22,27000.0,18.5193,18.5527,18.5193,18.5444,27000.0
2006-03-23 14:50:00,22.21,22.25,22.14,22.15,64800.0,18.536,18.5694,18.4776,18.486,64800.0
2006-03-23 15:00:00,22.13,22.13,22.06,22.06,41800.0,18.4693,18.4693,18.4109,18.4109,41800.0
2006-03-23 15:10:00,22.06,22.07,22.03,22.07,49200.0,18.4109,18.4192,18.3858,18.4192,49200.0
2006-03-23 15:20:00,22.06,22.07,22.05,22.05,31400.0,18.4109,18.4192,18.4025,18.4025,31400.0
2006-03-23 15:30:00,22.05,22.13,22.04,22.13,17200.0,18.4025,18.4693,18.3942,18.4693,17200.0
2006-03-23 15:40:00,22.13,22.14,22.11,22.12,35600.0,18.4693,18.4776,18.4526,18.4609,35600.0
2006-03-23 15:50:00,22.11,22.16,22.1,22.13,58400.0,18.4526,18.4943,18.4442,18.4693,58400.0
2006-03-24 09:30:00,21.88,21.88,21.71,21.76,67800.0,18.2606,18.2606,18.1187,18.1605,67800.0
2006-03-24 09:40:00,21.74,21.82,21.66,21.7,32800.0,18.1438,18.2106,18.077,18.1104,32800.0
2006-03-24 09:50:00,21.67,21.8,21.66,21.78,33200.0,18.0854,18.1939,18.077,18.1772,33200.0
2006-03-24 10:00:00,21.79,21.94,21.79,21.92,27000.0,18.1855,18.3107,18.1855,18.294,27000.0
2006-03-24 10:10:00,21.95,22.01,21.91,21.92,20200.0,18.319,18.3691,18.2857,18.294,20200.0
2006-03-24 10:20:00,21.9,21.92,21.89,21.91,19800.0,18.2773,18.294,18.269,18.2857,19800.0
2006-03-24 10:30:00,21.9,21.95,21.88,21.88,16800.0,18.2773,18.319,18.2606,18.2606,16800.0
2006-03-24 10:40:00,21.88,21.92,21.88,21.92,18600.0,18.2606,18.294,18.2606,18.294,18600.0
2006-03-24 10:50:00,21.92,21.94,21.92,21.93,18800.0,18.294,18.3107,18.294,18.3024,18800.0
2006-03-24 11:00:00,21.93,21.95,21.93,21.93,15800.0,18.3024,18.319,18.3024,18.3024,15800.0
2006-03-24 11:10:00,21.93,21.99,21.92,21.99,41200.0,18.3024,18.3524,18.294,18.3524,41200.0
2006-03-24 11:20:00,21.98,22.03,21.97,22.03,25400.0,18.3441,18.3858,18.3357,18.3858,25400.0
2006-03-24 11:30:00,22.03,22.1,22.03,22.09,27000.0,18.3858,18.4442,18.3858,18.4359,27000.0
2006-03-24 11:40:00,22.06,22.09,22.05,22.09,17800.0,18.4109,18.4359,18.4025,18.4359,17800.0
2006-03-24 11:50:00,22.07,22.15,22.06,22.14,35000.0,18.4192,18.486,18.4109,18.4776,35000.0
2006-03-24 12:00:00,22.14,22.21,22.1,22.16,20400.0,18.4776,18.536,18.4442,18.4943,20400.0
2006-03-24 12:10:00,22.16,22.21,22.13,22.13,28800.0,18.4943,18.536,18.4693,18.4693,28800.0
2006-03-24 12:20:00,22.13,22.15,22.09,22.11,20400.0,18.4693,18.486,18.4359,18.4526,20400.0
2006-03-24 12:30:00,22.13,22.14,22.1,22.1,11600.0,18.4693,18.4776,18.4442,18.4442,11600.0
2006-03-24 12:40:00,22.1,22.13,22.1,22.13,22600.0,18.4442,18.4693,18.4442,18.4693,22600.0
2006-03-24 12:50:00,22.11,22.16,22.11,22.16,34400.0,18.4526,18.4943,18.4526,18.4943,34400.0
2006-03-24 13:00:00,22.15,22.17,22.11,22.11,24800.0,18.486,18.5027,18.4526,18.4526,24800.0
2006-03-24 13:10:00,22.11,22.11,21.99,21.99,13400.0,18.4526,18.4526,18.3524,18.3524,13400.0
2006-03-24 13:20:00,21.99,22.02,21.95,22.01,31600.0,18.3524,18.3775,18.319,18.3691,31600.0
2006-03-24 13:30:00,22.01,22.03,22.0,22.01,26000.0,18.3691,18.3858,18.3608,18.3691,26000.0
2006-03-24 13:40:00,22.02,22.02,22.0,22.0,19800.0,18.3775,18.3775,18.3608,18.3608,19800.0
2006-03-24 13:50:00,22.0,22.0,22.0,22.0,25600.0,18.3608,18.3608,18.3608,18.3608,25600.0
2006-03-24 14:00:00,22.0,22.0,21.92,21.92,31200.0,18.3608,18.3608,18.294,18.294,31200.0
2006-03-24 14:10:00,21.89,21.92,21.89,21.92,34000.0,18.269,18.294,18.269,18.294,34000.0
2006-03-24 14:20:00,21.92,21.93,21.92,21.93,15000.0,18.294,18.3024,18.294,18.3024,15000.0
2006-03-24 14:30:00,21.93,21.96,21.93,21.95,19800.0,18.3024,18.3274,18.3024,18.319,19800.0
2006-03-24 14:40:00,21.95,21.97,21.95,21.96,22800.0,18.319,18.3357,18.319,18.3274,22800.0
2006-03-24 14:50:00,21.96,21.96,21.93,21.93,18000.0,18.3274,18.3274,18.3024,18.3024,18000.0
2006-03-24 15:00:00,21.93,21.93,21.87,21.88,16600.0,18.3024,18.3024,18.2523,18.2606,16600.0
2006-03-24 15:10:00,21.88,21.88,21.85,21.85,9600.0,18.2606,18.2606,18.2356,18.2356,9600.0
2006-03-24 15:20:00,21.85,21.86,21.81,21.85,23000.0,18.2356,18.2439,18.2022,18.2356,23000.0
2006-03-24 15:30:00,21.85,21.97,21.84,21.92,47000.0,18.2356,18.3357,18.2272,18.294,47000.0
2006-03-24 15:40:00,21.92,21.93,21.79,21.8,44600.0,18.294,18.3024,18.1855,18.1939,44600.0
2006-03-24 15:50:00,21.8,21.83,21.75,21.82,37800.0,18.1939,18.2189,18.1521,18.2106,37800.0
2006-03-27 09:30:00,21.54,21.57,21.53,21.57,21800.0,17.9769,18.0019,17.9685,18.0019,21800.0
2006-03-27 09:40:00,21.56,21.58,21.52,21.55,16200.0,17.9936,18.0103,17.9602,17.9852,16200.0
2006-03-27 09:50:00,21.55,21.65,21.55,21.62,15000.0,17.9852,18.0687,17.9852,18.0436,15000.0
2006-03-27 10:00:00,21.6,21.6,21.54,21.56,8200.0,18.0269,18.0269,17.9769,17.9936,8200.0
2006-03-27 10:10:00,21.55,21.55,21.45,21.54,25600.0,17.9852,17.9852,17.9018,17.9769,25600.0
2006-03-27 10:20:00,21.56,21.6,21.54,21.55,9600.0,17.9936,18.0269,17.9769,17.9852,9600.0
2006-03-27 10:30:00,21.54,21.6,21.54,21.54,11200.0,17.9769,18.0269,17.9769,17.9769,11200.0
2006-03-27 10:40:00,21.55,21.59,21.52,21.54,8000.0,17.9852,18.0186,17.9602,17.9769,8000.0
2006-03-27 10:50:00,21.53,21.55,21.52,21.53,7000.0,17.9685,17.9852,17.9602,17.9685,7000.0
2006-03-27 11:00:00,21.53,21.54,21.5,21.5,26200.0,17.9685,17.9769,17.9435,17.9435,26200.0
2006-03-27 11:10:00,21.52,21.58,21.5,21.57,8800.0,17.9602,18.0103,17.9435,18.0019,8800.0
2006-03-27 11:20:00,21.56,21.57,21.49,21.5,5800.0,17.9936,18.0019,17.9351,17.9435,5800.0
2006-03-27 11:30:00,21.5,21.53,21.48,21.51,10000.0,17.9435,17.9685,17.9268,17.9518,10000.0
2006-03-27 11:40:00,21.51,21.51,21.5,21.5,7200.0,17.9518,17.9518,17.9435,17.9435,7200.0
2006-03-27 11:50:00,21.51,21.51,21.46,21.5,14600.0,17.9518,17.9518,17.9101,17.9435,14600.0
2006-03-27 12:00:00,21.51,21.51,21.5,21.5,4400.0,17.9518,17.9518,17.9435,17.9435,4400.0
2006-03-27 12:10:00,21.5,21.56,21.5,21.56,7400.0,17.9435,17.9936,17.9435,17.9936,7400.0
2006-03-27 12:20:00,21.55,21.55,21.49,21.5,3400.0,17.9852,17.9852,17.9351,17.9435,3400.0
2006-03-27 12:30:00,21.49,21.52,21.49,21.5,6000.0,17.9351,17.9602,17.9351,17.9435,6000.0
2006-03-27 12:40:00,21.52,21.53,21.52,21.52,4200.0,17.9602,17.9685,17.9602,17.9602,4200.0
2006-03-27 12:50:00,21.52,21.63,21.52,21.6,21000.0,17.9602,18.052,17.9602,18.0269,21000.0
2006-03-27 13:00:00,21.6,21.63,21.58,21.63,5400.0,18.0269,18.052,18.0103,18.052,5400.0
2006-03-27 13:10:00,21.61,21.61,21.6,21.6,4000.0,18.0353,18.0353,18.0269,18.0269,4000.0
2006-03-27 13:20:00,21.6,21.63,21.58,21.63,9800.0,18.0269,18.052,18.0103,18.052,9800.0
2006-03-27 13:30:00,21.61,21.7,21.61,21.68,15400.0,18.0353,18.1104,18.0353,18.0937,15400.0
2006-03-27 13:40:00,21.69,21.7,21.68,21.7,13000.0,18.1021,18.1104,18.0937,18.1104,13000.0
2006-03-27 13:50:00,21.71,21.72,21.68,21.68,12800.0,18.1187,18.1271,18.0937,18.0937,12800.0
2006-03-27 14:00:00,21.68,21.68,21.59,21.63,22400.0,18.0937,18.0937,18.0186,18.052,22400.0
2006-03-27 14:10:00,21.63,21.63,21.61,21.61,9200.0,18.052,18.052,18.0353,18.0353,9200.0
2006-03-27 14:20:00,21.61,21.71,21.61,21.69,27200.0,18.0353,18.1187,18.0353,18.1021,27200.0
2006-03-27 14:30:00,21.7,21.72,21.67,21.68,6800.0,18.1104,18.1271,18.0854,18.0937,6800.0
2006-03-27 14:40:00,21.67,21.67,21.63,21.63,7400.0,18.0854,18.0854,18.052,18.052,7400.0
2006-03-27 14:50:00,21.63,21.65,21.61,21.61,14200.0,18.052,18.0687,18.0353,18.0353,14200.0
2006-03-27 15:00:00,21.61,21.61,21.6,21.61,17400.0,18.0353,18.0353,18.0269,18.0353,17400.0
2006-03-27 15:10:00,21.61,21.7,21.61,21.68,12800.0,18.0353,18.1104,18.0353,18.0937,12800.0
2006-03-27 15:20:00,21.67,21.67,21.61,21.62,10800.0,18.0854,18.0854,18.0353,18.0436,10800.0
2006-03-27 15:30:00,21.63,21.66,21.63,21.66,16400.0,18.052,18.077,18.052,18.077,16400.0
2006-03-27 15:40:00,21.66,21.7,21.66,21.68,26200.0,18.077,18.1104,18.077,18.0937,26200.0
2006-03-27 15:50:00,21.68,21.68,21.67,21.68,17400.0,18.0937,18.0937,18.0854,18.0937,17400.0
2006-03-28 09:30:00,21.63,21.64,21.6,21.6,31000.0,18.052,18.0603,18.0269,18.0269,31000.0
2006-03-28 09:40:00,21.6,21.73,21.56,21.71,28400.0,18.0269,18.1354,17.9936,18.1187,28400.0
2006-03-28 09:50:00,21.71,21.72,21.67,21.69,14200.0,18.1187,18.1271,18.0854,18.1021,14200.0
2006-03-28 10:00:00,21.68,21.73,21.67,21.73,12200.0,18.0937,18.1354,18.0854,18.1354,12200.0
2006-03-28 10:10:00,21.73,21.78,21.71,21.77,16600.0,18.1354,18.1772,18.1187,18.1688,16600.0
2006-03-28 10:20:00,21.77,21.77,21.71,21.74,21600.0,18.1688,18.1688,18.1187,18.1438,21600.0
2006-03-28 10:30:00,21.75,21.86,21.72,21.86,20800.0,18.1521,18.2439,18.1271,18.2439,20800.0
2006-03-28 10:40:00,21.86,21.89,21.84,21.86,9600.0,18.2439,18.269,18.2272,18.2439,9600.0
2006-03-28 10:50:00,21.86,21.93,21.85,21.9,9800.0,18.2439,18.3024,18.2356,18.2773,9800.0
2006-03-28 11:00:00,21.89,21.96,21.89,21.93,8400.0,18.269,18.3274,18.269,18.3024,8400.0
2006-03-28 11:10:00,21.93,21.96,21.92,21.96,10200.0,18.3024,18.3274,18.294,18.3274,10200.0
2006-03-28 11:20:00,21.95,22.0,21.94,21.99,8800.0,18.319,18.3608,18.3107,18.3524,8800.0
2006-03-28 11:30:00,21.98,21.98,21.94,21.94,9000.0,18.3441,18.3441,18.3107,18.3107,9000.0
2006-03-28 11:40:00,21.93,22.0,21.93,22.0,14200.0,18.3024,18.3608,18.3024,18.3608,14200.0
2006-03-28 11:50:00,22.0,22.05,22.0,22.02,16600.0,18.3608,18.4025,18.3608,18.3775,16600.0
2006-03-28 12:00:00,22.02,22.05,22.0,22.05,11400.0,18.3775,18.4025,18.3608,18.4025,11400.0
2006-03-28 12:10:00,22.05,22.08,22.03,22.08,16800.0,18.4025,18.4275,18.3858,18.4275,16800.0
2006-03-28 12:20:00,22.08,22.1,22.0,22.05,15000.0,18.4275,18.4442,18.3608,18.4025,15000.0
2006-03-28 12:30:00,22.05,22.07,22.0,22.03,12200.0,18.4025,18.4192,18.3608,18.3858,12200.0
2006-03-28 12:40:00,22.02,22.08,22.0,22.06,13200.0,18.3775,18.4275,18.3608,18.4109,13200.0
2006-03-28 12:50:00,22.05,22.09,22.04,22.08,11200.0,18.4025,18.4359,18.3942,18.4275,11200.0
2006-03-28 13:00:00,22.08,22.1,22.08,22.1,17200.0,18.4275,18.4442,18.4275,18.4442,17200.0
2006-03-28 13:10:00,22.1,22.14,22.1,22.13,14000.0,18.4442,18.4776,18.4442,18.4693,14000.0
2006-03-28 13:20:00,22.13,22.18,22.11,22.15,19000.0,18.4693,18.511,18.4526,18.486,19000.0
2006-03-28 13:30:00,22.13,22.15,22.11,22.13,13600.0,18.4693,18.486,18.4526,18.4693,13600.0
2006-03-28 13:40:00,22.13,22.13,22.07,22.07,15200.0,18.4693,18.4693,18.4192,18.4192,15200.0
2006-03-28 13:50:00,22.06,22.1,22.06,22.09,17800.0,18.4109,18.4442,18.4109,18.4359,17800.0
2006-03-28 14:00:00,22.09,22.11,22.08,22.11,10000.0,18.4359,18.4526,18.4275,18.4526,10000.0
2006-03-28 14:10:00,22.11,22.16,22.01,22.01,17400.0,18.4526,18.4943,18.3691,18.3691,17400.0
2006-03-28 14:20:00,22.01,22.12,22.0,22.06,41200.0,18.3691,18.4609,18.3608,18.4109,41200.0
2006-03-28 14:30:00,22.02,22.04,21.75,21.97,60000.0,18.3775,18.3942,18.1521,18.3357,60000.0
2006-03-28 14:40:00,21.96,22.05,21.93,22.03,33000.0,18.3274,18.4025,18.3024,18.3858,33000.0
2006-03-28 14:50:00,22.02,22.03,21.9,21.92,39800.0,18.3775,18.3858,18.2773,18.294,39800.0
2006-03-28 15:00:00,21.91,22.01,21.91,21.98,38200.0,18.2857,18.3691,18.2857,18.3441,38200.0
2006-03-28 15:10:00,21.97,21.97,21.88,21.95,31600.0,18.3357,18.3357,18.2606,18.319,31600.0
2006-03-28 15:20:00,21.95,21.95,21.9,21.9,36600.0,18.319,18.319,18.2773,18.2773,36600.0
2006-03-28 15:30:00,21.9,21.91,21.9,21.9,34600.0,18.2773,18.2857,18.2773,18.2773,34600.0
2006-03-28 15:40:00,21.9,21.96,21.88,21.96,42200.0,18.2773,18.3274,18.2606,18.3274,42200.0
2006-03-28 15:50:00,21.95,21.97,21.91,21.93,42800.0,18.319,18.3357,18.2857,18.3024,42800.0
2006-03-29 09:30:00,21.93,21.96,21.93,21.93,13600.0,18.3024,18.3274,18.3024,18.3024,13600.0
2006-03-29 09:40:00,21.93,21.93,21.67,21.73,15600.0,18.3024,18.3024,18.0854,18.1354,15600.0
2006-03-29 09:50:00,21.73,21.78,21.71,21.75,16200.0,18.1354,18.1772,18.1187,18.1521,16200.0
2006-03-29 10:00:00,21.75,21.85,21.74,21.82,13000.0,18.1521,18.2356,18.1438,18.2106,13000.0
2006-03-29 10:10:00,21.83,21.95,21.83,21.9,21400.0,18.2189,18.319,18.2189,18.2773,21400.0
2006-03-29 10:20:00,21.92,21.94,21.87,21.93,11400.0,18.294,18.3107,18.2523,18.3024,11400.0
2006-03-29 10:30:00,21.93,21.95,21.93,21.93,13000.0,18.3024,18.319,18.3024,18.3024,13000.0
2006-03-29 10:40:00,21.92,21.92,21.84,21.85,10400.0,18.294,18.294,18.2272,18.2356,10400.0
2006-03-29 10:50:00,21.85,21.93,21.84,21.93,14600.0,18.2356,18.3024,18.2272,18.3024,14600.0
2006-03-29 11:00:00,21.93,22.0,21.92,21.99,22200.0,18.3024,18.3608,18.294,18.3524,22200.0
2006-03-29 11:10:00,22.0,22.0,21.97,21.99,10600.0,18.3608,18.3608,18.3357,18.3524,10600.0
2006-03-29 11:20:00,21.99,22.0,21.92,21.96,16800.0,18.3524,18.3608,18.294,18.3274,16800.0
2006-03-29 11:30:00,21.97,22.0,21.93,21.95,13800.0,18.3357,18.3608,18.3024,18.319,13800.0
2006-03-29 11:40:00,21.95,21.95,21.82,21.86,13400.0,18.319,18.319,18.2106,18.2439,13400.0
2006-03-29 11:50:00,21.86,21.9,21.86,21.86,8000.0,18.2439,18.2773,18.2439,18.2439,8000.0
2006-03-29 12:00:00,21.86,21.9,21.86,21.89,14200.0,18.2439,18.2773,18.2439,18.269,14200.0
2006-03-29 12:10:00,21.88,21.93,21.87,21.89,11600.0,18.2606,18.3024,18.2523,18.269,11600.0
2006-03-29 12:20:00,21.89,21.89,21.83,21.85,6200.0,18.269,18.269,18.2189,18.2356,6200.0
2006-03-29 12:30:00,21.84,21.85,21.8,21.84,10000.0,18.2272,18.2356,18.1939,18.2272,10000.0
2006-03-29 12:40:00,21.84,21.86,21.82,21.84,5600.0,18.2272,18.2439,18.2106,18.2272,5600.0
2006-03-29 12:50:00,21.84,21.86,21.82,21.83,7000.0,18.2272,18.2439,18.2106,18.2189,7000.0
2006-03-29 13:00:00,21.83,21.88,21.83,21.88,8400.0,18.2189,18.2606,18.2189,18.2606,8400.0
2006-03-29 13:10:00,21.85,21.89,21.85,21.89,20800.0,18.2356,18.269,18.2356,18.269,20800.0
2006-03-29 13:20:00,21.9,21.91,21.86,21.86,7000.0,18.2773,18.2857,18.2439,18.2439,7000.0
2006-03-29 13:30:00,21.87,21.89,21.85,21.87,6200.0,18.2523,18.269,18.2356,18.2523,6200.0
2006-03-29 13:40:00,21.88,21.89,21.86,21.88,8200.0,18.2606,18.269,18.2439,18.2606,8200.0
2006-03-29 13:50:00,21.87,21.88,21.86,21.87,8200.0,18.2523,18.2606,18.2439,18.2523,8200.0
2006-03-29 14:00:00,21.86,21.87,21.86,21.86,6200.0,18.2439,18.2523,18.2439,18.2439,6200.0
2006-03-29 14:10:00,21.86,21.93,21.86,21.92,16800.0,18.2439,18.3024,18.2439,18.294,16800.0
2006-03-29 14:20:00,21.89,21.89,21.86,21.88,9600.0,18.269,18.269,18.2439,18.2606,9600.0
2006-03-29 14:30:00,21.88,21.89,21.88,21.89,9200.0,18.2606,18.269,18.2606,18.269,9200.0
2006-03-29 14:40:00,21.89,21.9,21.88,21.9,18200.0,18.269,18.2773,18.2606,18.2773,18200.0
2006-03-29 14:50:00,21.91,21.93,21.9,21.9,23800.0,18.2857,18.3024,18.2773,18.2773,23800.0
2006-03-29 15:00:00,21.91,21.96,21.88,21.91,26800.0,18.2857,18.3274,18.2606,18.2857,26800.0
2006-03-29 15:10:00,21.91,21.91,21.82,21.83,19400.0,18.2857,18.2857,18.2106,18.2189,19400.0
2006-03-29 15:20:00,21.83,21.86,21.79,21.86,18200.0,18.2189,18.2439,18.1855,18.2439,18200.0
2006-03-29 15:30:00,21.86,21.87,21.83,21.84,11400.0,18.2439,18.2523,18.2189,18.2272,11400.0
2006-03-29 15:40:00,21.84,21.84,21.79,21.79,9000.0,18.2272,18.2272,18.1855,18.1855,9000.0
2006-03-29 15:50:00,21.79,21.82,21.79,21.81,26600.0,18.1855,18.2106,18.1855,18.2022,26600.0
2006-03-30 09:30:00,21.7,21.71,21.65,21.7,45200.0,18.1104,18.1187,18.0687,18.1104,45200.0
2006-03-30 09:40:00,21.7,21.72,21.67,21.71,12400.0,18.1104,18.1271,18.0854,18.1187,12400.0
2006-03-30 09:50:00,21.7,21.75,21.7,21.74,7200.0,18.1104,18.1521,18.1104,18.1438,7200.0
2006-03-30 10:00:00,21.74,21.75,21.7,21.74,12000.0,18.1438,18.1521,18.1104,18.1438,12000.0
2006-03-30 10:10:00,21.75,21.8,21.75,21.78,19400.0,18.1521,18.1939,18.1521,18.1772,19400.0
2006-03-30 10:20:00,21.79,21.85,21.79,21.85,15800.0,18.1855,18.2356,18.1855,18.2356,15800.0
2006-03-30 10:30:00,21.84,21.92,21.84,21.87,15400.0,18.2272,18.294,18.2272,18.2523,15400.0
2006-03-30 10:40:00,21.87,21.88,21.75,21.78,24000.0,18.2523,18.2606,18.1521,18.1772,24000.0
2006-03-30 10:50:00,21.78,21.83,21.75,21.75,11600.0,18.1772,18.2189,18.1521,18.1521,11600.0
2006-03-30 11:00:00,21.76,21.82,21.73,21.82,18800.0,18.1605,18.2106,18.1354,18.2106,18800.0
2006-03-30 11:10:00,21.82,21.82,21.78,21.82,6200.0,18.2106,18.2106,18.1772,18.2106,6200.0
2006-03-30 11:20:00,21.82,21.84,21.82,21.82,11600.0,18.2106,18.2272,18.2106,18.2106,11600.0
2006-03-30 11:30:00,21.82,21.82,21.77,21.8,7000.0,18.2106,18.2106,18.1688,18.1939,7000.0
2006-03-30 11:40:00,21.79,21.81,21.75,21.81,26800.0,18.1855,18.2022,18.1521,18.2022,26800.0
2006-03-30 11:50:00,21.81,21.82,21.81,21.82,8800.0,18.2022,18.2106,18.2022,18.2106,8800.0
2006-03-30 12:00:00,21.81,21.81,21.79,21.8,65400.0,18.2022,18.2022,18.1855,18.1939,65400.0
2006-03-30 12:10:00,21.79,21.79,21.72,21.75,16200.0,18.1855,18.1855,18.1271,18.1521,16200.0
2006-03-30 12:20:00,21.75,21.78,21.75,21.78,59800.0,18.1521,18.1772,18.1521,18.1772,59800.0
2006-03-30 12:30:00,21.78,21.78,21.75,21.77,7800.0,18.1772,18.1772,18.1521,18.1688,7800.0
2006-03-30 12:40:00,21.77,21.77,21.74,21.76,7200.0,18.1688,18.1688,18.1438,18.1605,7200.0
2006-03-30 12:50:00,21.76,21.76,21.74,21.75,11000.0,18.1605,18.1605,18.1438,18.1521,11000.0
2006-03-30 13:00:00,21.75,21.77,21.74,21.76,29200.0,18.1521,18.1688,18.1438,18.1605,29200.0
2006-03-30 13:10:00,21.75,21.76,21.75,21.75,14400.0,18.1521,18.1605,18.1521,18.1521,14400.0
2006-03-30 13:20:00,21.75,21.78,21.75,21.78,21000.0,18.1521,18.1772,18.1521,18.1772,21000.0
2006-03-30 13:30:00,21.78,21.78,21.75,21.75,48800.0,18.1772,18.1772,18.1521,18.1521,48800.0
2006-03-30 13:40:00,21.75,21.77,21.72,21.74,6200.0,18.1521,18.1688,18.1271,18.1438,6200.0
2006-03-30 13:50:00,21.74,21.74,21.72,21.74,5800.0,18.1438,18.1438,18.1271,18.1438,5800.0
2006-03-30 14:00:00,21.74,21.78,21.74,21.78,11800.0,18.1438,18.1772,18.1438,18.1772,11800.0
2006-03-30 14:10:00,21.77,21.8,21.75,21.77,22600.0,18.1688,18.1939,18.1521,18.1688,22600.0
2006-03-30 14:20:00,21.75,21.78,21.75,21.77,9800.0,18.1521,18.1772,18.1521,18.1688,9800.0
2006-03-30 14:30:00,21.77,21.78,21.77,21.77,5400.0,18.1688,18.1772,18.1688,18.1688,5400.0
2006-03-30 14:40:00,21.77,21.8,21.77,21.8,24200.0,18.1688,18.1939,18.1688,18.1939,24200.0
2006-03-30 14:50:00,21.8,21.81,21.76,21.77,16800.0,18.1939,18.2022,18.1605,18.1688,16800.0
2006-03-30 15:00:00,21.78,21.82,21.77,21.82,20200.0,18.1772,18.2106,18.1688,18.2106,20200.0
2006-03-30 15:10:00,21.82,21.82,21.71,21.76,73000.0,18.2106,18.2106,18.1187,18.1605,73000.0
2006-03-30 15:20:00,21.76,21.8,21.72,21.75,15000.0,18.1605,18.1939,18.1271,18.1521,15000.0
2006-03-30 15:30:00,21.75,21.75,21.73,21.75,31000.0,18.1521,18.1521,18.1354,18.1521,31000.0
2006-03-30 15:40:00,21.75,21.76,21.74,21.75,29800.0,18.1521,18.1605,18.1438,18.1521,29800.0
2006-03-30 15:50:00,21.75,21.75,21.73,21.74,27600.0,18.1521,18.1521,18.1354,18.1438,27600.0
2006-03-31 09:30:00,21.74,21.82,21.73,21.73,17800.0,18.1438,18.2106,18.1354,18.1354,17800.0
2006-03-31 09:40:00,21.73,21.84,21.73,21.84,13400.0,18.1354,18.2272,18.1354,18.2272,13400.0
2006-03-31 09:50:00,21.79,21.82,21.76,21.81,9000.0,18.1855,18.2106,18.1605,18.2022,9000.0
2006-03-31 10:00:00,21.78,21.82,21.75,21.79,11600.0,18.1772,18.2106,18.1521,18.1855,11600.0
2006-03-31 10:10:00,21.79,21.79,21.66,21.66,54800.0,18.1855,18.1855,18.077,18.077,54800.0
2006-03-31 10:20:00,21.66,21.73,21.65,21.72,13600.0,18.077,18.1354,18.0687,18.1271,13600.0
2006-03-31 10:30:00,21.71,21.77,21.71,21.73,29200.0,18.1187,18.1688,18.1187,18.1354,29200.0
2006-03-31 10:40:00,21.73,21.75,21.71,21.72,20200.0,18.1354,18.1521,18.1187,18.1271,20200.0
2006-03-31 10:50:00,21.72,21.75,21.71,21.75,19000.0,18.1271,18.1521,18.1187,18.1521,19000.0
2006-03-31 11:00:00,21.75,21.86,21.75,21.86,8800.0,18.1521,18.2439,18.1521,18.2439,8800.0
2006-03-31 11:10:00,21.86,21.86,21.84,21.84,6600.0,18.2439,18.2439,18.2272,18.2272,6600.0
2006-03-31 11:20:00,21.84,21.86,21.84,21.86,9000.0,18.2272,18.2439,18.2272,18.2439,9000.0
2006-03-31 11:30:00,21.86,21.87,21.82,21.84,20600.0,18.2439,18.2523,18.2106,18.2272,20600.0
2006-03-31 11:40:00,21.84,21.85,21.83,21.85,11400.0,18.2272,18.2356,18.2189,18.2356,11400.0
2006-03-31 11:50:00,21.85,21.88,21.84,21.88,12400.0,18.2356,18.2606,18.2272,18.2606,12400.0
2006-03-31 12:00:00,21.86,21.89,21.86,21.86,4400.0,18.2439,18.269,18.2439,18.2439,4400.0
2006-03-31 12:10:00,21.87,21.87,21.86,21.86,7600.0,18.2523,18.2523,18.2439,18.2439,7600.0
2006-03-31 12:20:00,21.86,21.86,21.86,21.86,1000.0,18.2439,18.2439,18.2439,18.2439,1000.0
2006-03-31 12:30:00,21.86,21.86,21.85,21.85,6400.0,18.2439,18.2439,18.2356,18.2356,6400.0
2006-03-31 12:40:00,21.86,21.86,21.85,21.86,5400.0,18.2439,18.2439,18.2356,18.2439,5400.0
2006-03-31 12:50:00,21.85,21.88,21.85,21.85,6400.0,18.2356,18.2606,18.2356,18.2356,6400.0
2006-03-31 13:00:00,21.85,21.85,21.79,21.82,7600.0,18.2356,18.2356,18.1855,18.2106,7600.0
2006-03-31 13:10:00,21.82,21.83,21.78,21.8,12000.0,18.2106,18.2189,18.1772,18.1939,12000.0
2006-03-31 13:20:00,21.8,21.81,21.78,21.78,9000.0,18.1939,18.2022,18.1772,18.1772,9000.0
2006-03-31 13:30:00,21.78,21.79,21.78,21.79,19200.0,18.1772,18.1855,18.1772,18.1855,19200.0
2006-03-31 13:40:00,21.78,21.81,21.75,21.77,26800.0,18.1772,18.2022,18.1521,18.1688,26800.0
2006-03-31 13:50:00,21.77,21.78,21.77,21.78,6400.0,18.1688,18.1772,18.1688,18.1772,6400.0
2006-03-31 14:00:00,21.78,21.78,21.77,21.78,11000.0,18.1772,18.1772,18.1688,18.1772,11000.0
2006-03-31 14:10:00,21.79,21.81,21.79,21.8,9600.0,18.1855,18.2022,18.1855,18.1939,9600.0
2006-03-31 14:20:00,21.8,21.85,21.8,21.84,6000.0,18.1939,18.2356,18.1939,18.2272,6000.0
2006-03-31 14:30:00,21.84,21.89,21.84,21.84,13600.0,18.2272,18.269,18.2272,18.2272,13600.0
2006-03-31 14:40:00,21.85,21.85,21.83,21.84,17400.0,18.2356,18.2356,18.2189,18.2272,17400.0
2006-03-31 14:50:00,21.84,21.87,21.81,21.86,16600.0,18.2272,18.2523,18.2022,18.2439,16600.0
2006-03-31 15:00:00,21.86,21.86,21.84,21.85,16200.0,18.2439,18.2439,18.2272,18.2356,16200.0
2006-03-31 15:10:00,21.85,21.88,21.84,21.86,10200.0,18.2356,18.2606,18.2272,18.2439,10200.0
2006-03-31 15:20:00,21.86,21.89,21.86,21.89,53600.0,18.2439,18.269,18.2439,18.269,53600.0
2006-03-31 15:30:00,21.89,22.02,21.89,22.0,27200.0,18.269,18.3775,18.269,18.3608,27200.0
2006-03-31 15:40:00,22.0,22.1,22.0,22.05,38200.0,18.3608,18.4442,18.3608,18.4025,38200.0
2006-03-31 15:50:00,22.05,22.05,21.99,21.99,61400.0,18.4025,18.4025,18.3524,18.3524,61400.0
2006-04-03 09:30:00,21.95,21.95,21.88,21.94,20800.0,18.319,18.319,18.2606,18.3107,20800.0
2006-04-03 09:40:00,21.94,21.94,21.91,21.91,12800.0,18.3107,18.3107,18.2857,18.2857,12800.0
2006-04-03 09:50:00,21.9,21.96,21.9,21.93,21200.0,18.2773,18.3274,18.2773,18.3024,21200.0
2006-04-03 10:00:00,21.93,21.95,21.86,21.88,22000.0,18.3024,18.319,18.2439,18.2606,22000.0
2006-04-03 10:10:00,21.88,21.88,21.75,21.81,11000.0,18.2606,18.2606,18.1521,18.2022,11000.0
2006-04-03 10:20:00,21.81,21.86,21.81,21.83,13600.0,18.2022,18.2439,18.2022,18.2189,13600.0
2006-04-03 10:30:00,21.84,21.84,21.71,21.77,16200.0,18.2272,18.2272,18.1187,18.1688,16200.0
2006-04-03 10:40:00,21.75,21.86,21.74,21.8,22200.0,18.1521,18.2439,18.1438,18.1939,22200.0
2006-04-03 10:50:00,21.8,21.84,21.78,21.83,8600.0,18.1939,18.2272,18.1772,18.2189,8600.0
2006-04-03 11:00:00,21.83,21.85,21.83,21.83,27000.0,18.2189,18.2356,18.2189,18.2189,27000.0
2006-04-03 11:10:00,21.84,21.84,21.81,21.82,27000.0,18.2272,18.2272,18.2022,18.2106,27000.0
2006-04-03 11:20:00,21.82,21.87,21.82,21.86,11200.0,18.2106,18.2523,18.2106,18.2439,11200.0
2006-04-03 11:30:00,21.86,21.86,21.85,21.85,12800.0,18.2439,18.2439,18.2356,18.2356,12800.0
2006-04-03 11:40:00,21.84,21.84,21.83,21.83,16400.0,18.2272,18.2272,18.2189,18.2189,16400.0
2006-04-03 11:50:00,21.84,21.84,21.83,21.83,12800.0,18.2272,18.2272,18.2189,18.2189,12800.0
2006-04-03 12:00:00,21.83,21.84,21.83,21.84,11200.0,18.2189,18.2272,18.2189,18.2272,11200.0
2006-04-03 12:10:00,21.84,21.84,21.8,21.83,27200.0,18.2272,18.2272,18.1939,18.2189,27200.0
2006-04-03 12:20:00,21.82,21.82,21.74,21.75,28200.0,18.2106,18.2106,18.1438,18.1521,28200.0
2006-04-03 12:30:00,21.75,21.78,21.72,21.72,69800.0,18.1521,18.1772,18.1271,18.1271,69800.0
2006-04-03 12:40:00,21.72,21.74,21.72,21.74,6000.0,18.1271,18.1438,18.1271,18.1438,6000.0
2006-04-03 12:50:00,21.73,21.74,21.73,21.73,4200.0,18.1354,18.1438,18.1354,18.1354,4200.0
2006-04-03 13:00:00,21.73,21.74,21.73,21.73,9800.0,18.1354,18.1438,18.1354,18.1354,9800.0
2006-04-03 13:10:00,21.74,21.75,21.73,21.75,8600.0,18.1438,18.1521,18.1354,18.1521,8600.0
2006-04-03 13:20:00,21.77,21.77,21.73,21.73,12600.0,18.1688,18.1688,18.1354,18.1354,12600.0
2006-04-03 13:30:00,21.75,21.75,21.73,21.74,11800.0,18.1521,18.1521,18.1354,18.1438,11800.0
2006-04-03 13:40:00,21.73,21.73,21.73,21.73,5800.0,18.1354,18.1354,18.1354,18.1354,5800.0
2006-04-03 13:50:00,21.73,21.75,21.71,21.72,6000.0,18.1354,18.1521,18.1187,18.1271,6000.0
2006-04-03 14:00:00,21.72,21.73,21.68,21.71,8400.0,18.1271,18.1354,18.0937,18.1187,8400.0
2006-04-03 14:10:00,21.71,21.71,21.61,21.61,8600.0,18.1187,18.1187,18.0353,18.0353,8600.0
2006-04-03 14:20:00,21.61,21.62,21.53,21.54,29000.0,18.0353,18.0436,17.9685,17.9769,29000.0
2006-04-03 14:30:00,21.54,21.58,21.52,21.52,19200.0,17.9769,18.0103,17.9602,17.9602,19200.0
2006-04-03 14:40:00,21.52,21.55,21.51,21.54,19400.0,17.9602,17.9852,17.9518,17.9769,19400.0
2006-04-03 14:50:00,21.54,21.61,21.54,21.57,8600.0,17.9769,18.0353,17.9769,18.0019,8600.0
2006-04-03 15:00:00,21.58,21.58,21.54,21.56,9200.0,18.0103,18.0103,17.9769,17.9936,9200.0
2006-04-03 15:10:00,21.56,21.56,21.5,21.56,31000.0,17.9936,17.9936,17.9435,17.9936,31000.0
2006-04-03 15:20:00,21.56,21.56,21.54,21.55,9200.0,17.9936,17.9936,17.9769,17.9852,9200.0
2006-04-03 15:30:00,21.54,21.56,21.53,21.55,25200.0,17.9769,17.9936,17.9685,17.9852,25200.0
2006-04-03 15:40:00,21.56,21.56,21.52,21.53,19200.0,17.9936,17.9936,17.9602,17.9685,19200.0
2006-04-03 15:50:00,21.56,21.56,21.53,21.55,15200.0,17.9936,17.9936,17.9685,17.9852,15200.0
2006-04-04 09:30:00,21.5,21.5,21.3,21.32,37800.0,17.9435,17.9435,17.7766,17.7933,37800.0
2006-04-04 09:40:00,21.31,21.31,21.15,21.16,20800.0,17.7849,17.7849,17.6514,17.6597,20800.0
2006-04-04 09:50:00,21.16,21.39,21.16,21.34,22600.0,17.6597,17.8517,17.6597,17.81,22600.0
2006-04-04 10:00:00,21.34,21.43,21.33,21.4,13600.0,17.81,17.8851,17.8016,17.86,13600.0
2006-04-04 10:10:00,21.4,21.47,21.37,21.4,42400.0,17.86,17.9184,17.835,17.86,42400.0
2006-04-04 10:20:00,21.42,21.43,21.4,21.43,12800.0,17.8767,17.8851,17.86,17.8851,12800.0
2006-04-04 10:30:00,21.43,21.52,21.43,21.5,12000.0,17.8851,17.9602,17.8851,17.9435,12000.0
2006-04-04 10:40:00,21.52,21.57,21.52,21.57,4200.0,17.9602,18.0019,17.9602,18.0019,4200.0
2006-04-04 10:50:00,21.58,21.66,21.58,21.65,11200.0,18.0103,18.077,18.0103,18.0687,11200.0
2006-04-04 11:00:00,21.64,21.65,21.59,21.6,5600.0,18.0603,18.0687,18.0186,18.0269,5600.0
2006-04-04 11:10:00,21.6,21.7,21.6,21.67,19400.0,18.0269,18.1104,18.0269,18.0854,19400.0
2006-04-04 11:20:00,21.67,21.68,21.67,21.67,3800.0,18.0854,18.0937,18.0854,18.0854,3800.0
2006-04-04 11:30:00,21.68,21.68,21.63,21.65,17600.0,18.0937,18.0937,18.052,18.0687,17600.0
2006-04-04 11:40:00,21.63,21.65,21.58,21.65,12800.0,18.052,18.0687,18.0103,18.0687,12800.0
2006-04-04 11:50:00,21.68,21.7,21.67,21.68,10200.0,18.0937,18.1104,18.0854,18.0937,10200.0
2006-04-04 12:00:00,21.68,21.74,21.68,21.71,15000.0,18.0937,18.1438,18.0937,18.1187,15000.0
2006-04-04 12:10:00,21.73,21.81,21.73,21.81,6000.0,18.1354,18.2022,18.1354,18.2022,6000.0
2006-04-04 12:20:00,21.81,21.92,21.81,21.84,17200.0,18.2022,18.294,18.2022,18.2272,17200.0
2006-04-04 12:30:00,21.83,21.9,21.82,21.89,12200.0,18.2189,18.2773,18.2106,18.269,12200.0
2006-04-04 12:40:00,21.88,21.95,21.85,21.86,18000.0,18.2606,18.319,18.2356,18.2439,18000.0
2006-04-04 12:50:00,21.85,21.89,21.85,21.89,15200.0,18.2356,18.269,18.2356,18.269,15200.0
2006-04-04 13:00:00,21.89,21.9,21.86,21.87,16800.0,18.269,18.2773,18.2439,18.2523,16800.0
2006-04-04 13:10:00,21.87,21.91,21.86,21.91,13200.0,18.2523,18.2857,18.2439,18.2857,13200.0
2006-04-04 13:20:00,21.92,21.92,21.84,21.85,23400.0,18.294,18.294,18.2272,18.2356,23400.0
2006-04-04 13:30:00,21.85,21.85,21.78,21.79,11200.0,18.2356,18.2356,18.1772,18.1855,11200.0
2006-04-04 13:40:00,21.78,21.78,21.77,21.77,17600.0,18.1772,18.1772,18.1688,18.1688,17600.0
2006-04-04 13:50:00,21.77,21.78,21.75,21.75,4000.0,18.1688,18.1772,18.1521,18.1521,4000.0
2006-04-04 14:00:00,21.75,21.75,21.72,21.73,7400.0,18.1521,18.1521,18.1271,18.1354,7400.0
2006-04-04 14:10:00,21.74,21.8,21.74,21.8,21600.0,18.1438,18.1939,18.1438,18.1939,21600.0
2006-04-04 14:20:00,21.81,21.83,21.81,21.83,19800.0,18.2022,18.2189,18.2022,18.2189,19800.0
2006-04-04 14:30:00,21.83,21.93,21.83,21.88,15200.0,18.2189,18.3024,18.2189,18.2606,15200.0
2006-04-04 14:40:00,21.88,21.88,21.86,21.88,20600.0,18.2606,18.2606,18.2439,18.2606,20600.0
2006-04-04 14:50:00,21.88,21.95,21.88,21.95,25400.0,18.2606,18.319,18.2606,18.319,25400.0
2006-04-04 15:00:00,21.94,21.95,21.93,21.94,16600.0,18.3107,18.319,18.3024,18.3107,16600.0
2006-04-04 15:10:00,21.94,21.96,21.93,21.94,13800.0,18.3107,18.3274,18.3024,18.3107,13800.0
2006-04-04 15:20:00,21.95,21.95,21.91,21.91,32600.0,18.319,18.319,18.2857,18.2857,32600.0
2006-04-04 15:30:00,21.91,21.95,21.91,21.95,33200.0,18.2857,18.319,18.2857,18.319,33200.0
2006-04-04 15:40:00,21.95,22.04,21.95,22.03,66400.0,18.319,18.3942,18.319,18.3858,66400.0
2006-04-04 15:50:00,22.03,22.03,22.0,22.0,58800.0,18.3858,18.3858,18.3608,18.3608,58800.0
2006-04-05 09:30:00,22.17,22.2,22.11,22.2,79800.0,18.5027,18.5277,18.4526,18.5277,79800.0
2006-04-05 09:40:00,22.2,22.46,22.18,22.24,70800.0,18.5277,18.7447,18.511,18.5611,70800.0
2006-04-05 09:50:00,22.25,22.31,22.22,22.22,11400.0,18.5694,18.6195,18.5444,18.5444,11400.0
2006-04-05 10:00:00,22.21,22.29,22.17,22.17,19000.0,18.536,18.6028,18.5027,18.5027,19000.0
2006-04-05 10:10:00,22.18,22.18,22.0,22.01,27600.0,18.511,18.511,18.3608,18.3691,27600.0
2006-04-05 10:20:00,22.0,22.05,22.0,22.03,27800.0,18.3608,18.4025,18.3608,18.3858,27800.0
2006-04-05 10:30:00,22.03,22.1,21.99,22.08,113800.0,18.3858,18.4442,18.3524,18.4275,113800.0
2006-04-05 10:40:00,22.08,22.3,22.08,22.29,37600.0,18.4275,18.6112,18.4275,18.6028,37600.0
2006-04-05 10:50:00,22.3,22.3,22.17,22.21,9600.0,18.6112,18.6112,18.5027,18.536,9600.0
2006-04-05 11:00:00,22.21,22.21,22.15,22.15,9800.0,18.536,18.536,18.486,18.486,9800.0
2006-04-05 11:10:00,22.16,22.16,22.1,22.14,121000.0,18.4943,18.4943,18.4442,18.4776,121000.0
2006-04-05 11:20:00,22.13,22.22,22.13,22.14,16000.0,18.4693,18.5444,18.4693,18.4776,16000.0
2006-04-05 11:30:00,22.14,22.17,22.06,22.06,21000.0,18.4776,18.5027,18.4109,18.4109,21000.0
2006-04-05 11:40:00,22.06,22.06,22.0,22.0,14400.0,18.4109,18.4109,18.3608,18.3608,14400.0
2006-04-05 11:50:00,22.0,22.02,22.0,22.0,10200.0,18.3608,18.3775,18.3608,18.3608,10200.0
2006-04-05 12:00:00,22.0,22.05,22.0,22.04,26800.0,18.3608,18.4025,18.3608,18.3942,26800.0
2006-04-05 12:10:00,22.04,22.06,22.03,22.06,10400.0,18.3942,18.4109,18.3858,18.4109,10400.0
2006-04-05 12:20:00,22.05,22.07,22.04,22.06,9000.0,18.4025,18.4192,18.3942,18.4109,9000.0
2006-04-05 12:30:00,22.05,22.09,22.04,22.08,12000.0,18.4025,18.4359,18.3942,18.4275,12000.0
2006-04-05 12:40:00,22.06,22.14,22.06,22.14,13200.0,18.4109,18.4776,18.4109,18.4776,13200.0
2006-04-05 12:50:00,22.14,22.17,22.13,22.16,8000.0,18.4776,18.5027,18.4693,18.4943,8000.0
2006-04-05 13:00:00,22.16,22.16,22.14,22.15,9600.0,18.4943,18.4943,18.4776,18.486,9600.0
2006-04-05 13:10:00,22.14,22.17,22.14,22.17,6800.0,18.4776,18.5027,18.4776,18.5027,6800.0
2006-04-05 13:20:00,22.17,22.18,22.15,22.16,281000.0,18.5027,18.511,18.486,18.4943,281000.0
2006-04-05 13:30:00,22.14,22.15,22.13,22.13,5600.0,18.4776,18.486,18.4693,18.4693,5600.0
2006-04-05 13:40:00,22.14,22.14,22.12,22.14,9200.0,18.4776,18.4776,18.4609,18.4776,9200.0
2006-04-05 13:50:00,22.14,22.15,22.11,22.13,9600.0,18.4776,18.486,18.4526,18.4693,9600.0
2006-04-05 14:00:00,22.11,22.14,22.11,22.11,9400.0,18.4526,18.4776,18.4526,18.4526,9400.0
2006-04-05 14:10:00,22.11,22.14,22.07,22.1,13000.0,18.4526,18.4776,18.4192,18.4442,13000.0
2006-04-05 14:20:00,22.11,22.12,22.07,22.11,12800.0,18.4526,18.4609,18.4192,18.4526,12800.0
2006-04-05 14:30:00,22.11,22.12,22.04,22.09,13400.0,18.4526,18.4609,18.3942,18.4359,13400.0
2006-04-05 14:40:00,22.09,22.13,22.08,22.09,11400.0,18.4359,18.4693,18.4275,18.4359,11400.0
2006-04-05 14:50:00,22.09,22.13,22.07,22.13,9800.0,18.4359,18.4693,18.4192,18.4693,9800.0
2006-04-05 15:00:00,22.14,22.14,22.07,22.09,10400.0,18.4776,18.4776,18.4192,18.4359,10400.0
2006-04-05 15:10:00,22.09,22.15,22.09,22.15,14400.0,18.4359,18.486,18.4359,18.486,14400.0
2006-04-05 15:20:00,22.15,22.15,22.11,22.14,10200.0,18.486,18.486,18.4526,18.4776,10200.0
2006-04-05 15:30:00,22.14,22.14,22.11,22.11,21800.0,18.4776,18.4776,18.4526,18.4526,21800.0
2006-04-05 15:40:00,22.11,22.15,22.07,22.15,32000.0,18.4526,18.486,18.4192,18.486,32000.0
2006-04-05 15:50:00,22.15,22.23,22.14,22.16,95800.0,18.486,18.5527,18.4776,18.4943,95800.0
2006-04-06 09:30:00,21.99,22.0,21.79,21.8,31000.0,18.3524,18.3608,18.1855,18.1939,31000.0
2006-04-06 09:40:00,21.85,22.0,21.85,21.96,20200.0,18.2356,18.3608,18.2356,18.3274,20200.0
2006-04-06 09:50:00,21.96,21.96,21.75,21.8,28800.0,18.3274,18.3274,18.1521,18.1939,28800.0
2006-04-06 10:00:00,21.84,21.85,21.68,21.68,19600.0,18.2272,18.2356,18.0937,18.0937,19600.0
2006-04-06 10:10:00,21.68,21.77,21.68,21.73,17400.0,18.0937,18.1688,18.0937,18.1354,17400.0
2006-04-06 10:20:00,21.73,21.73,21.65,21.65,26000.0,18.1354,18.1354,18.0687,18.0687,26000.0
2006-04-06 10:30:00,21.65,21.65,21.53,21.64,45000.0,18.0687,18.0687,17.9685,18.0603,45000.0
2006-04-06 10:40:00,21.61,21.68,21.59,21.6,14400.0,18.0353,18.0937,18.0186,18.0269,14400.0
2006-04-06 10:50:00,21.59,21.6,21.55,21.55,14000.0,18.0186,18.0269,17.9852,17.9852,14000.0
2006-04-06 11:00:00,21.55,21.55,21.46,21.5,30400.0,17.9852,17.9852,17.9101,17.9435,30400.0
2006-04-06 11:10:00,21.5,21.57,21.5,21.51,16800.0,17.9435,18.0019,17.9435,17.9518,16800.0
2006-04-06 11:20:00,21.51,21.56,21.5,21.54,10000.0,17.9518,17.9936,17.9435,17.9769,10000.0
2006-04-06 11:30:00,21.53,21.53,21.48,21.49,13600.0,17.9685,17.9685,17.9268,17.9351,13600.0
2006-04-06 11:40:00,21.47,21.6,21.46,21.5,20600.0,17.9184,18.0269,17.9101,17.9435,20600.0
2006-04-06 11:50:00,21.5,21.53,21.49,21.49,9200.0,17.9435,17.9685,17.9351,17.9351,9200.0
2006-04-06 12:00:00,21.48,21.5,21.38,21.4,27000.0,17.9268,17.9435,17.8433,17.86,27000.0
2006-04-06 12:10:00,21.43,21.43,21.39,21.41,17000.0,17.8851,17.8851,17.8517,17.8684,17000.0
2006-04-06 12:20:00,21.41,21.41,21.39,21.39,15400.0,17.8684,17.8684,17.8517,17.8517,15400.0
2006-04-06 12:30:00,21.39,21.41,21.39,21.41,13000.0,17.8517,17.8684,17.8517,17.8684,13000.0
2006-04-06 12:40:00,21.4,21.4,21.38,21.39,14400.0,17.86,17.86,17.8433,17.8517,14400.0
2006-04-06 12:50:00,21.39,21.45,21.39,21.43,11000.0,17.8517,17.9018,17.8517,17.8851,11000.0
2006-04-06 13:00:00,21.42,21.42,21.4,21.41,5800.0,17.8767,17.8767,17.86,17.8684,5800.0
2006-04-06 13:10:00,21.41,21.42,21.4,21.41,14600.0,17.8684,17.8767,17.86,17.8684,14600.0
2006-04-06 13:20:00,21.41,21.42,21.39,21.39,10400.0,17.8684,17.8767,17.8517,17.8517,10400.0
2006-04-06 13:30:00,21.39,21.41,21.38,21.39,8600.0,17.8517,17.8684,17.8433,17.8517,8600.0
2006-04-06 13:40:00,21.39,21.45,21.39,21.43,9600.0,17.8517,17.9018,17.8517,17.8851,9600.0
2006-04-06 13:50:00,21.43,21.54,21.43,21.54,19800.0,17.8851,17.9769,17.8851,17.9769,19800.0
2006-04-06 14:00:00,21.54,21.6,21.51,21.57,9800.0,17.9769,18.0269,17.9518,18.0019,9800.0
2006-04-06 14:10:00,21.57,21.59,21.55,21.57,7200.0,18.0019,18.0186,17.9852,18.0019,7200.0
2006-04-06 14:20:00,21.57,21.59,21.55,21.59,14600.0,18.0019,18.0186,17.9852,18.0186,14600.0
2006-04-06 14:30:00,21.59,21.61,21.59,21.6,10800.0,18.0186,18.0353,18.0186,18.0269,10800.0
2006-04-06 14:40:00,21.57,21.61,21.56,21.59,9000.0,18.0019,18.0353,17.9936,18.0186,9000.0
2006-04-06 14:50:00,21.58,21.59,21.55,21.55,9000.0,18.0103,18.0186,17.9852,17.9852,9000.0
2006-04-06 15:00:00,21.54,21.63,21.5,21.6,38600.0,17.9769,18.052,17.9435,18.0269,38600.0
2006-04-06 15:10:00,21.6,21.6,21.54,21.54,7200.0,18.0269,18.0269,17.9769,17.9769,7200.0
2006-04-06 15:20:00,21.54,21.6,21.5,21.59,20800.0,17.9769,18.0269,17.9435,18.0186,20800.0
2006-04-06 15:30:00,21.6,21.63,21.58,21.61,21600.0,18.0269,18.052,18.0103,18.0353,21600.0
2006-04-06 15:40:00,21.62,21.68,21.6,21.63,42800.0,18.0436,18.0937,18.0269,18.052,42800.0
2006-04-06 15:50:00,21.63,21.64,21.6,21.6,58800.0,18.052,18.0603,18.0269,18.0269,58800.0
2006-04-07 09:30:00,21.45,21.57,21.26,21.57,22600.0,17.9018,18.0019,17.7432,18.0019,22600.0
2006-04-07 09:40:00,21.57,21.58,21.4,21.58,16000.0,18.0019,18.0103,17.86,18.0103,16000.0
2006-04-07 09:50:00,21.58,21.75,21.58,21.75,10600.0,18.0103,18.1521,18.0103,18.1521,10600.0
2006-04-07 10:00:00,21.78,21.89,21.75,21.88,14200.0,18.1772,18.269,18.1521,18.2606,14200.0
2006-04-07 10:10:00,21.87,21.88,21.68,21.68,10600.0,18.2523,18.2606,18.0937,18.0937,10600.0
2006-04-07 10:20:00,21.72,21.72,21.65,21.68,6800.0,18.1271,18.1271,18.0687,18.0937,6800.0
2006-04-07 10:30:00,21.68,21.72,21.64,21.72,14800.0,18.0937,18.1271,18.0603,18.1271,14800.0
2006-04-07 10:40:00,21.73,21.74,21.64,21.64,10800.0,18.1354,18.1438,18.0603,18.0603,10800.0
2006-04-07 10:50:00,21.64,21.67,21.6,21.61,8400.0,18.0603,18.0854,18.0269,18.0353,8400.0
2006-04-07 11:00:00,21.62,21.7,21.62,21.68,7400.0,18.0436,18.1104,18.0436,18.0937,7400.0
2006-04-07 11:10:00,21.68,21.7,21.68,21.68,2800.0,18.0937,18.1104,18.0937,18.0937,2800.0
2006-04-07 11:20:00,21.66,21.68,21.6,21.61,7200.0,18.077,18.0937,18.0269,18.0353,7200.0
2006-04-07 11:30:00,21.61,21.61,21.49,21.49,9600.0,18.0353,18.0353,17.9351,17.9351,9600.0
2006-04-07 11:40:00,21.47,21.5,21.43,21.48,17400.0,17.9184,17.9435,17.8851,17.9268,17400.0
2006-04-07 11:50:00,21.48,21.54,21.48,21.54,2800.0,17.9268,17.9769,17.9268,17.9769,2800.0
2006-04-07 12:00:00,21.53,21.53,21.49,21.5,8200.0,17.9685,17.9685,17.9351,17.9435,8200.0
2006-04-07 12:10:00,21.52,21.52,21.48,21.5,5000.0,17.9602,17.9602,17.9268,17.9435,5000.0
2006-04-07 12:20:00,21.53,21.53,21.48,21.48,7400.0,17.9685,17.9685,17.9268,17.9268,7400.0
2006-04-07 12:30:00,21.47,21.49,21.46,21.47,8400.0,17.9184,17.9351,17.9101,17.9184,8400.0
2006-04-07 12:40:00,21.48,21.5,21.48,21.5,3200.0,17.9268,17.9435,17.9268,17.9435,3200.0
2006-04-07 12:50:00,21.51,21.56,21.5,21.5,3600.0,17.9518,17.9936,17.9435,17.9435,3600.0
2006-04-07 13:00:00,21.5,21.5,21.45,21.46,8800.0,17.9435,17.9435,17.9018,17.9101,8800.0
2006-04-07 13:10:00,21.48,21.5,21.46,21.46,6600.0,17.9268,17.9435,17.9101,17.9101,6600.0
2006-04-07 13:20:00,21.48,21.49,21.46,21.46,8400.0,17.9268,17.9351,17.9101,17.9101,8400.0
2006-04-07 13:30:00,21.47,21.47,21.46,21.47,5400.0,17.9184,17.9184,17.9101,17.9184,5400.0
2006-04-07 13:40:00,21.46,21.47,21.46,21.46,2000.0,17.9101,17.9184,17.9101,17.9101,2000.0
2006-04-07 13:50:00,21.47,21.47,21.43,21.46,26200.0,17.9184,17.9184,17.8851,17.9101,26200.0
2006-04-07 14:00:00,21.46,21.49,21.46,21.49,8400.0,17.9101,17.9351,17.9101,17.9351,8400.0
2006-04-07 14:10:00,21.49,21.5,21.46,21.46,10400.0,17.9351,17.9435,17.9101,17.9101,10400.0
2006-04-07 14:20:00,21.49,21.49,21.48,21.49,6400.0,17.9351,17.9351,17.9268,17.9351,6400.0
2006-04-07 14:30:00,21.49,21.5,21.48,21.49,4800.0,17.9351,17.9435,17.9268,17.9351,4800.0
2006-04-07 14:40:00,21.49,21.53,21.49,21.5,5400.0,17.9351,17.9685,17.9351,17.9435,5400.0
2006-04-07 14:50:00,21.52,21.52,21.48,21.49,5400.0,17.9602,17.9602,17.9268,17.9351,5400.0
2006-04-07 15:00:00,21.49,21.5,21.49,21.5,3400.0,17.9351,17.9435,17.9351,17.9435,3400.0
2006-04-07 15:10:00,21.49,21.49,21.47,21.48,5000.0,17.9351,17.9351,17.9184,17.9268,5000.0
2006-04-07 15:20:00,21.48,21.5,21.45,21.49,22000.0,17.9268,17.9435,17.9018,17.9351,22000.0
2006-04-07 15:30:00,21.49,21.49,21.46,21.46,17200.0,17.9351,17.9351,17.9101,17.9101,17200.0
2006-04-07 15:40:00,21.46,21.46,21.45,21.45,29800.0,17.9101,17.9101,17.9018,17.9018,29800.0
2006-04-07 15:50:00,21.45,21.48,21.45,21.45,32400.0,17.9018,17.9268,17.9018,17.9018,32400.0
2006-04-10 09:30:00,21.5,21.5,21.5,21.5,200.0,17.9435,17.9435,17.9435,17.9435,200.0
2006-04-10 09:40:00,21.5,21.64,21.2,21.28,93200.0,17.9435,18.0603,17.6931,17.7599,93200.0
2006-04-10 09:50:00,21.25,21.25,21.17,21.21,6400.0,17.7348,17.7348,17.6681,17.7015,6400.0
2006-04-10 10:00:00,21.2,21.21,21.15,21.18,5600.0,17.6931,17.7015,17.6514,17.6764,5600.0
2006-04-10 10:10:00,21.18,21.24,21.17,21.24,9000.0,17.6764,17.7265,17.6681,17.7265,9000.0
2006-04-10 10:20:00,21.24,21.42,21.24,21.41,16000.0,17.7265,17.8767,17.7265,17.8684,16000.0
2006-04-10 10:30:00,21.4,21.48,21.4,21.43,26600.0,17.86,17.9268,17.86,17.8851,26600.0
2006-04-10 10:40:00,21.45,21.45,21.43,21.44,4400.0,17.9018,17.9018,17.8851,17.8934,4400.0
2006-04-10 10:50:00,21.44,21.46,21.43,21.43,7800.0,17.8934,17.9101,17.8851,17.8851,7800.0
2006-04-10 11:00:00,21.44,21.44,21.36,21.36,31000.0,17.8934,17.8934,17.8266,17.8266,31000.0
2006-04-10 11:10:00,21.35,21.35,21.3,21.3,9600.0,17.8183,17.8183,17.7766,17.7766,9600.0
2006-04-10 11:20:00,21.3,21.36,21.3,21.35,11000.0,17.7766,17.8266,17.7766,17.8183,11000.0
2006-04-10 11:30:00,21.35,21.36,21.32,21.32,4200.0,17.8183,17.8266,17.7933,17.7933,4200.0
2006-04-10 11:40:00,21.33,21.36,21.32,21.32,7000.0,17.8016,17.8266,17.7933,17.7933,7000.0
2006-04-10 11:50:00,21.33,21.47,21.33,21.45,11000.0,17.8016,17.9184,17.8016,17.9018,11000.0
2006-04-10 12:00:00,21.45,21.53,21.45,21.5,18800.0,17.9018,17.9685,17.9018,17.9435,18800.0
2006-04-10 12:10:00,21.51,21.55,21.51,21.53,9600.0,17.9518,17.9852,17.9518,17.9685,9600.0
2006-04-10 12:20:00,21.53,21.54,21.5,21.5,4600.0,17.9685,17.9769,17.9435,17.9435,4600.0
2006-04-10 12:30:00,21.51,21.53,21.49,21.52,9000.0,17.9518,17.9685,17.9351,17.9602,9000.0
2006-04-10 12:40:00,21.53,21.53,21.5,21.5,4600.0,17.9685,17.9685,17.9435,17.9435,4600.0
2006-04-10 12:50:00,21.5,21.5,21.45,21.45,9400.0,17.9435,17.9435,17.9018,17.9018,9400.0
2006-04-10 13:00:00,21.45,21.46,21.38,21.38,7400.0,17.9018,17.9101,17.8433,17.8433,7400.0
2006-04-10 13:10:00,21.38,21.38,21.36,21.37,5200.0,17.8433,17.8433,17.8266,17.835,5200.0
2006-04-10 13:20:00,21.35,21.36,21.33,21.36,8400.0,17.8183,17.8266,17.8016,17.8266,8400.0
2006-04-10 13:30:00,21.34,21.34,21.33,21.34,3800.0,17.81,17.81,17.8016,17.81,3800.0
2006-04-10 13:40:00,21.33,21.33,21.25,21.25,13200.0,17.8016,17.8016,17.7348,17.7348,13200.0
2006-04-10 13:50:00,21.25,21.35,21.25,21.32,5400.0,17.7348,17.8183,17.7348,17.7933,5400.0
2006-04-10 14:00:00,21.32,21.33,21.31,21.31,8200.0,17.7933,17.8016,17.7849,17.7849,8200.0
2006-04-10 14:10:00,21.29,21.29,21.25,21.28,19200.0,17.7682,17.7682,17.7348,17.7599,19200.0
2006-04-10 14:20:00,21.28,21.28,21.24,21.24,6000.0,17.7599,17.7599,17.7265,17.7265,6000.0
2006-04-10 14:30:00,21.23,21.23,21.18,21.18,9400.0,17.7181,17.7181,17.6764,17.6764,9400.0
2006-04-10 14:40:00,21.2,21.21,21.18,21.21,10800.0,17.6931,17.7015,17.6764,17.7015,10800.0
2006-04-10 14:50:00,21.21,21.36,21.2,21.33,62800.0,17.7015,17.8266,17.6931,17.8016,62800.0
2006-04-10 15:00:00,21.33,21.36,21.33,21.33,7600.0,17.8016,17.8266,17.8016,17.8016,7600.0
2006-04-10 15:10:00,21.33,21.33,21.26,21.26,12600.0,17.8016,17.8016,17.7432,17.7432,12600.0
2006-04-10 15:20:00,21.27,21.31,21.26,21.28,9600.0,17.7515,17.7849,17.7432,17.7599,9600.0
2006-04-10 15:30:00,21.27,21.28,21.26,21.28,14400.0,17.7515,17.7599,17.7432,17.7599,14400.0
2006-04-10 15:40:00,21.28,21.32,21.28,21.32,12200.0,17.7599,17.7933,17.7599,17.7933,12200.0
2006-04-10 15:50:00,21.32,21.4,21.3,21.39,62800.0,17.7933,17.86,17.7766,17.8517,62800.0
2006-04-11 09:30:00,21.44,21.47,21.44,21.46,6600.0,17.8934,17.9184,17.8934,17.9101,6600.0
2006-04-11 09:40:00,21.43,21.47,21.41,21.47,11000.0,17.8851,17.9184,17.8684,17.9184,11000.0
2006-04-11 09:50:00,21.49,21.49,21.46,21.48,4800.0,17.9351,17.9351,17.9101,17.9268,4800.0
2006-04-11 10:00:00,21.46,21.46,21.39,21.4,14200.0,17.9101,17.9101,17.8517,17.86,14200.0
2006-04-11 10:10:00,21.4,21.41,21.36,21.36,4600.0,17.86,17.8684,17.8266,17.8266,4600.0
2006-04-11 10:20:00,21.35,21.35,21.32,21.32,2400.0,17.8183,17.8183,17.7933,17.7933,2400.0
2006-04-11 10:30:00,21.27,21.27,21.11,21.11,13600.0,17.7515,17.7515,17.618,17.618,13600.0
2006-04-11 10:40:00,21.1,21.1,20.9,20.94,25400.0,17.6097,17.6097,17.4427,17.4761,25400.0
2006-04-11 10:50:00,20.92,21.07,20.9,21.07,17400.0,17.4594,17.5846,17.4427,17.5846,17400.0
2006-04-11 11:00:00,21.07,21.07,21.05,21.05,8600.0,17.5846,17.5846,17.5679,17.5679,8600.0
2006-04-11 11:10:00,21.06,21.1,21.05,21.07,10000.0,17.5763,17.6097,17.5679,17.5846,10000.0
2006-04-11 11:20:00,21.06,21.06,21.03,21.03,9000.0,17.5763,17.5763,17.5512,17.5512,9000.0
2006-04-11 11:30:00,21.02,21.05,20.99,21.05,9600.0,17.5429,17.5679,17.5178,17.5679,9600.0
2006-04-11 11:40:00,21.05,21.09,21.05,21.06,10600.0,17.5679,17.6013,17.5679,17.5763,10600.0
2006-04-11 11:50:00,21.06,21.08,21.05,21.06,10600.0,17.5763,17.593,17.5679,17.5763,10600.0
2006-04-11 12:00:00,21.08,21.08,21.06,21.06,7400.0,17.593,17.593,17.5763,17.5763,7400.0
2006-04-11 12:10:00,21.06,21.06,21.0,21.02,5000.0,17.5763,17.5763,17.5262,17.5429,5000.0
2006-04-11 12:20:00,21.02,21.02,21.01,21.01,2800.0,17.5429,17.5429,17.5345,17.5345,2800.0
2006-04-11 12:30:00,21.01,21.04,21.01,21.04,7800.0,17.5345,17.5596,17.5345,17.5596,7800.0
2006-04-11 12:40:00,21.04,21.04,21.02,21.02,14800.0,17.5596,17.5596,17.5429,17.5429,14800.0
2006-04-11 12:50:00,21.02,21.02,21.02,21.02,8600.0,17.5429,17.5429,17.5429,17.5429,8600.0
2006-04-11 13:00:00,21.02,21.02,21.02,21.02,4400.0,17.5429,17.5429,17.5429,17.5429,4400.0
2006-04-11 13:10:00,21.03,21.03,21.02,21.02,7200.0,17.5512,17.5512,17.5429,17.5429,7200.0
2006-04-11 13:20:00,21.02,21.05,21.02,21.04,6600.0,17.5429,17.5679,17.5429,17.5596,6600.0
2006-04-11 13:30:00,21.02,21.04,21.02,21.04,4400.0,17.5429,17.5596,17.5429,17.5596,4400.0
2006-04-11 13:40:00,21.03,21.03,21.0,21.03,5000.0,17.5512,17.5512,17.5262,17.5512,5000.0
2006-04-11 13:50:00,21.03,21.05,21.02,21.05,5400.0,17.5512,17.5679,17.5429,17.5679,5400.0
2006-04-11 14:00:00,21.07,21.11,21.07,21.09,6200.0,17.5846,17.618,17.5846,17.6013,6200.0
2006-04-11 14:10:00,21.08,21.09,21.08,21.09,5400.0,17.593,17.6013,17.593,17.6013,5400.0
2006-04-11 14:20:00,21.09,21.09,21.07,21.07,2400.0,17.6013,17.6013,17.5846,17.5846,2400.0
2006-04-11 14:30:00,21.07,21.08,21.07,21.08,5000.0,17.5846,17.593,17.5846,17.593,5000.0
2006-04-11 14:40:00,21.08,21.09,21.08,21.09,21600.0,17.593,17.6013,17.593,17.6013,21600.0
2006-04-11 14:50:00,21.09,21.09,21.06,21.07,4800.0,17.6013,17.6013,17.5763,17.5846,4800.0
2006-04-11 15:00:00,21.07,21.07,21.05,21.06,8000.0,17.5846,17.5846,17.5679,17.5763,8000.0
2006-04-11 15:10:00,21.05,21.15,21.05,21.11,59600.0,17.5679,17.6514,17.5679,17.618,59600.0
2006-04-11 15:20:00,21.1,21.1,21.03,21.03,82000.0,17.6097,17.6097,17.5512,17.5512,82000.0
2006-04-11 15:30:00,21.03,21.09,21.0,21.08,18800.0,17.5512,17.6013,17.5262,17.593,18800.0
2006-04-11 15:40:00,21.08,21.08,21.03,21.05,13200.0,17.593,17.593,17.5512,17.5679,13200.0
2006-04-11 15:50:00,21.05,21.13,21.02,21.08,32600.0,17.5679,17.6347,17.5429,17.593,32600.0
2006-04-12 09:30:00,21.08,21.15,21.08,21.15,4200.0,17.593,17.6514,17.593,17.6514,4200.0
2006-04-12 09:40:00,21.15,21.15,21.12,21.15,8800.0,17.6514,17.6514,17.6263,17.6514,8800.0
2006-04-12 09:50:00,21.14,21.21,21.14,21.2,12200.0,17.643,17.7015,17.643,17.6931,12200.0
2006-04-12 10:00:00,21.2,21.25,21.18,21.24,12200.0,17.6931,17.7348,17.6764,17.7265,12200.0
2006-04-12 10:10:00,21.24,21.32,21.24,21.32,9800.0,17.7265,17.7933,17.7265,17.7933,9800.0
2006-04-12 10:20:00,21.31,21.36,21.28,21.35,10600.0,17.7849,17.8266,17.7599,17.8183,10600.0
2006-04-12 10:30:00,21.35,21.36,21.33,21.33,3600.0,17.8183,17.8266,17.8016,17.8016,3600.0
2006-04-12 10:40:00,21.35,21.35,21.34,21.34,6600.0,17.8183,17.8183,17.81,17.81,6600.0
2006-04-12 10:50:00,21.33,21.34,21.26,21.27,12600.0,17.8016,17.81,17.7432,17.7515,12600.0
2006-04-12 11:00:00,21.27,21.31,21.27,21.28,32600.0,17.7515,17.7849,17.7515,17.7599,32600.0
2006-04-12 11:10:00,21.28,21.28,21.28,21.28,1800.0,17.7599,17.7599,17.7599,17.7599,1800.0
2006-04-12 11:20:00,21.28,21.29,21.23,21.23,9600.0,17.7599,17.7682,17.7181,17.7181,9600.0
2006-04-12 11:30:00,21.23,21.23,21.23,21.23,1000.0,17.7181,17.7181,17.7181,17.7181,1000.0
2006-04-12 11:40:00,21.23,21.23,21.17,21.17,36400.0,17.7181,17.7181,17.6681,17.6681,36400.0
2006-04-12 11:50:00,21.16,21.16,21.05,21.08,15000.0,17.6597,17.6597,17.5679,17.593,15000.0
2006-04-12 12:00:00,21.08,21.11,21.05,21.08,12400.0,17.593,17.618,17.5679,17.593,12400.0
2006-04-12 12:10:00,21.06,21.08,21.05,21.05,5400.0,17.5763,17.593,17.5679,17.5679,5400.0
2006-04-12 12:20:00,21.03,21.03,21.0,21.0,26600.0,17.5512,17.5512,17.5262,17.5262,26600.0
2006-04-12 12:30:00,21.0,21.01,20.99,21.0,7400.0,17.5262,17.5345,17.5178,17.5262,7400.0
2006-04-12 12:40:00,21.0,21.01,21.0,21.0,12200.0,17.5262,17.5345,17.5262,17.5262,12200.0
2006-04-12 12:50:00,21.0,21.0,21.0,21.0,9800.0,17.5262,17.5262,17.5262,17.5262,9800.0
2006-04-12 13:00:00,21.0,21.03,21.0,21.03,11000.0,17.5262,17.5512,17.5262,17.5512,11000.0
2006-04-12 13:10:00,21.03,21.03,20.99,21.0,20800.0,17.5512,17.5512,17.5178,17.5262,20800.0
2006-04-12 13:20:00,21.0,21.0,21.0,21.0,17000.0,17.5262,17.5262,17.5262,17.5262,17000.0
2006-04-12 13:30:00,21.0,21.0,20.99,21.0,7600.0,17.5262,17.5262,17.5178,17.5262,7600.0
2006-04-12 13:40:00,21.0,21.0,20.99,21.0,11000.0,17.5262,17.5262,17.5178,17.5262,11000.0
2006-04-12 13:50:00,21.0,21.0,21.0,21.0,14800.0,17.5262,17.5262,17.5262,17.5262,14800.0
2006-04-12 14:00:00,21.0,21.0,21.0,21.0,6200.0,17.5262,17.5262,17.5262,17.5262,6200.0
2006-04-12 14:10:00,21.0,21.0,20.97,20.98,18200.0,17.5262,17.5262,17.5012,17.5095,18200.0
2006-04-12 14:20:00,20.98,21.0,20.98,20.99,8600.0,17.5095,17.5262,17.5095,17.5178,8600.0
2006-04-12 14:30:00,20.99,21.0,20.99,21.0,5000.0,17.5178,17.5262,17.5178,17.5262,5000.0
2006-04-12 14:40:00,20.99,20.99,20.99,20.99,6000.0,17.5178,17.5178,17.5178,17.5178,6000.0
2006-04-12 14:50:00,20.99,21.04,20.98,21.04,46000.0,17.5178,17.5596,17.5095,17.5596,46000.0
2006-04-12 15:00:00,21.04,21.05,21.0,21.03,36000.0,17.5596,17.5679,17.5262,17.5512,36000.0
2006-04-12 15:10:00,21.03,21.03,21.02,21.03,9000.0,17.5512,17.5512,17.5429,17.5512,9000.0
2006-04-12 15:20:00,21.03,21.07,21.03,21.06,27000.0,17.5512,17.5846,17.5512,17.5763,27000.0
2006-04-12 15:30:00,21.06,21.06,21.0,21.01,24400.0,17.5763,17.5763,17.5262,17.5345,24400.0
2006-04-12 15:40:00,21.01,21.03,20.98,20.99,29200.0,17.5345,17.5512,17.5095,17.5178,29200.0
2006-04-12 15:50:00,20.99,21.02,20.99,21.02,54800.0,17.5178,17.5429,17.5178,17.5429,54800.0
2006-04-13 09:30:00,21.06,21.06,20.99,20.99,8400.0,17.5763,17.5763,17.5178,17.5178,8400.0
2006-04-13 09:40:00,20.98,20.98,20.88,20.88,19200.0,17.5095,17.5095,17.426,17.426,19200.0
2006-04-13 09:50:00,20.88,20.99,20.83,20.83,13600.0,17.426,17.5178,17.3843,17.3843,13600.0
2006-04-13 10:00:00,20.82,20.91,20.8,20.91,12200.0,17.376,17.4511,17.3593,17.4511,12200.0
2006-04-13 10:10:00,20.92,20.98,20.92,20.97,9000.0,17.4594,17.5095,17.4594,17.5012,9000.0
2006-04-13 10:20:00,20.95,20.97,20.78,20.8,25600.0,17.4845,17.5012,17.3426,17.3593,25600.0
2006-04-13 10:30:00,20.81,20.87,20.8,20.83,10800.0,17.3676,17.4177,17.3593,17.3843,10800.0
2006-04-13 10:40:00,20.83,20.83,20.79,20.82,7600.0,17.3843,17.3843,17.3509,17.376,7600.0
2006-04-13 10:50:00,20.82,20.84,20.79,20.84,9400.0,17.376,17.3927,17.3509,17.3927,9400.0
2006-04-13 11:00:00,20.84,20.9,20.84,20.9,7800.0,17.3927,17.4427,17.3927,17.4427,7800.0
2006-04-13 11:10:00,20.92,20.97,20.91,20.93,13400.0,17.4594,17.5012,17.4511,17.4678,13400.0
2006-04-13 11:20:00,20.93,20.93,20.86,20.87,7800.0,17.4678,17.4678,17.4094,17.4177,7800.0
2006-04-13 11:30:00,20.88,20.88,20.88,20.88,10400.0,17.426,17.426,17.426,17.426,10400.0
2006-04-13 11:40:00,20.88,20.88,20.87,20.87,12000.0,17.426,17.426,17.4177,17.4177,12000.0
2006-04-13 11:50:00,20.87,20.88,20.87,20.88,11400.0,17.4177,17.426,17.4177,17.426,11400.0
2006-04-13 12:00:00,20.88,20.95,20.88,20.88,36600.0,17.426,17.4845,17.426,17.426,36600.0
2006-04-13 12:10:00,20.88,20.88,20.85,20.85,2800.0,17.426,17.426,17.401,17.401,2800.0
2006-04-13 12:20:00,20.84,20.84,20.81,20.81,4400.0,17.3927,17.3927,17.3676,17.3676,4400.0
2006-04-13 12:30:00,20.81,20.88,20.81,20.88,14600.0,17.3676,17.426,17.3676,17.426,14600.0
2006-04-13 12:40:00,20.88,20.89,20.88,20.88,4800.0,17.426,17.4344,17.426,17.426,4800.0
2006-04-13 12:50:00,20.88,20.98,20.88,20.98,11800.0,17.426,17.5095,17.426,17.5095,11800.0
2006-04-13 13:00:00,20.99,21.03,20.97,20.97,19200.0,17.5178,17.5512,17.5012,17.5012,19200.0
2006-04-13 13:10:00,20.96,20.96,20.91,20.91,7000.0,17.4928,17.4928,17.4511,17.4511,7000.0
2006-04-13 13:20:00,20.92,20.92,20.89,20.91,5000.0,17.4594,17.4594,17.4344,17.4511,5000.0
2006-04-13 13:30:00,20.91,20.94,20.91,20.93,6600.0,17.4511,17.4761,17.4511,17.4678,6600.0
2006-04-13 13:40:00,20.93,20.98,20.93,20.95,3600.0,17.4678,17.5095,17.4678,17.4845,3600.0
2006-04-13 13:50:00,20.95,20.96,20.88,20.9,18000.0,17.4845,17.4928,17.426,17.4427,18000.0
2006-04-13 14:00:00,20.9,20.92,20.87,20.87,20400.0,17.4427,17.4594,17.4177,17.4177,20400.0
2006-04-13 14:10:00,20.87,20.93,20.85,20.93,16800.0,17.4177,17.4678,17.401,17.4678,16800.0
2006-04-13 14:20:00,20.93,20.93,20.9,20.91,13000.0,17.4678,17.4678,17.4427,17.4511,13000.0
2006-04-13 14:30:00,20.9,20.91,20.9,20.9,6200.0,17.4427,17.4511,17.4427,17.4427,6200.0
2006-04-13 14:40:00,20.9,20.93,20.9,20.93,6400.0,17.4427,17.4678,17.4427,17.4678,6400.0
2006-04-13 14:50:00,20.92,20.92,20.89,20.9,12200.0,17.4594,17.4594,17.4344,17.4427,12200.0
2006-04-13 15:00:00,20.9,20.93,20.9,20.92,18000.0,17.4427,17.4678,17.4427,17.4594,18000.0
2006-04-13 15:10:00,20.92,20.93,20.92,20.93,5800.0,17.4594,17.4678,17.4594,17.4678,5800.0
2006-04-13 15:20:00,20.93,20.93,20.91,20.93,22000.0,17.4678,17.4678,17.4511,17.4678,22000.0
2006-04-13 15:30:00,20.93,20.93,20.91,20.92,18400.0,17.4678,17.4678,17.4511,17.4594,18400.0
2006-04-13 15:40:00,20.92,20.92,20.88,20.9,19400.0,17.4594,17.4594,17.426,17.4427,19400.0
2006-04-13 15:50:00,20.9,20.91,20.88,20.9,49600.0,17.4427,17.4511,17.426,17.4427,49600.0
2006-04-17 09:30:00,20.94,21.08,20.93,21.08,9600.0,17.4761,17.593,17.4678,17.593,9600.0
2006-04-17 09:40:00,21.08,21.09,21.06,21.09,3200.0,17.593,17.6013,17.5763,17.6013,3200.0
2006-04-17 09:50:00,21.07,21.07,21.03,21.04,2400.0,17.5846,17.5846,17.5512,17.5596,2400.0
2006-04-17 10:00:00,21.0,21.03,21.0,21.03,3000.0,17.5262,17.5512,17.5262,17.5512,3000.0
2006-04-17 10:10:00,21.02,21.02,20.93,20.93,6000.0,17.5429,17.5429,17.4678,17.4678,6000.0
2006-04-17 10:20:00,20.91,20.93,20.89,20.91,6400.0,17.4511,17.4678,17.4344,17.4511,6400.0
2006-04-17 10:30:00,20.91,20.92,20.89,20.9,5000.0,17.4511,17.4594,17.4344,17.4427,5000.0
2006-04-17 10:40:00,20.89,20.91,20.89,20.91,2400.0,17.4344,17.4511,17.4344,17.4511,2400.0
2006-04-17 10:50:00,20.9,20.92,20.89,20.91,4600.0,17.4427,17.4594,17.4344,17.4511,4600.0
2006-04-17 11:00:00,20.92,20.92,20.9,20.9,4800.0,17.4594,17.4594,17.4427,17.4427,4800.0
2006-04-17 11:10:00,20.89,20.91,20.86,20.89,4000.0,17.4344,17.4511,17.4094,17.4344,4000.0
2006-04-17 11:20:00,20.9,20.93,20.88,20.93,3400.0,17.4427,17.4678,17.426,17.4678,3400.0
2006-04-17 11:30:00,20.94,20.99,20.94,20.99,4000.0,17.4761,17.5178,17.4761,17.5178,4000.0
2006-04-17 11:40:00,20.99,21.02,20.99,21.02,2800.0,17.5178,17.5429,17.5178,17.5429,2800.0
2006-04-17 11:50:00,21.04,21.04,21.0,21.03,5000.0,17.5596,17.5596,17.5262,17.5512,5000.0
2006-04-17 12:00:00,21.0,21.01,20.99,20.99,5200.0,17.5262,17.5345,17.5178,17.5178,5200.0
2006-04-17 12:10:00,20.99,20.99,20.99,20.99,800.0,17.5178,17.5178,17.5178,17.5178,800.0
2006-04-17 12:20:00,20.98,20.98,20.97,20.97,1400.0,17.5095,17.5095,17.5012,17.5012,1400.0
2006-04-17 12:30:00,20.96,20.96,20.93,20.93,5000.0,17.4928,17.4928,17.4678,17.4678,5000.0
2006-04-17 12:40:00,20.91,20.91,20.85,20.85,8800.0,17.4511,17.4511,17.401,17.401,8800.0
2006-04-17 12:50:00,20.84,20.85,20.81,20.85,2600.0,17.3927,17.401,17.3676,17.401,2600.0
2006-04-17 13:00:00,20.81,20.82,20.81,20.81,2600.0,17.3676,17.376,17.3676,17.3676,2600.0
2006-04-17 13:10:00,20.8,20.86,20.79,20.85,5400.0,17.3593,17.4094,17.3509,17.401,5400.0
2006-04-17 13:20:00,20.85,20.85,20.81,20.81,4800.0,17.401,17.401,17.3676,17.3676,4800.0
2006-04-17 13:30:00,20.8,20.8,20.71,20.73,32600.0,17.3593,17.3593,17.2842,17.3009,32600.0
2006-04-17 13:40:00,20.74,20.74,20.7,20.7,8400.0,17.3092,17.3092,17.2758,17.2758,8400.0
2006-04-17 13:50:00,20.7,20.7,20.67,20.68,4400.0,17.2758,17.2758,17.2508,17.2591,4400.0
2006-04-17 14:00:00,20.68,20.68,20.67,20.67,3600.0,17.2591,17.2591,17.2508,17.2508,3600.0
2006-04-17 14:10:00,20.68,20.68,20.66,20.68,10600.0,17.2591,17.2591,17.2424,17.2591,10600.0
2006-04-17 14:20:00,20.68,20.69,20.66,20.69,6400.0,17.2591,17.2675,17.2424,17.2675,6400.0
2006-04-17 14:30:00,20.7,20.77,20.67,20.77,39800.0,17.2758,17.3342,17.2508,17.3342,39800.0
2006-04-17 14:40:00,20.76,20.76,20.72,20.72,4800.0,17.3259,17.3259,17.2925,17.2925,4800.0
2006-04-17 14:50:00,20.72,20.72,20.7,20.72,8200.0,17.2925,17.2925,17.2758,17.2925,8200.0
2006-04-17 15:00:00,20.72,20.72,20.71,20.71,4800.0,17.2925,17.2925,17.2842,17.2842,4800.0
2006-04-17 15:10:00,20.71,20.79,20.71,20.79,15000.0,17.2842,17.3509,17.2842,17.3509,15000.0
2006-04-17 15:20:00,20.79,20.85,20.79,20.84,13600.0,17.3509,17.401,17.3509,17.3927,13600.0
2006-04-17 15:30:00,20.84,20.85,20.82,20.83,15000.0,17.3927,17.401,17.376,17.3843,15000.0
2006-04-17 15:40:00,20.84,20.86,20.83,20.84,12800.0,17.3927,17.4094,17.3843,17.3927,12800.0
2006-04-17 15:50:00,20.84,20.86,20.82,20.86,27000.0,17.3927,17.4094,17.376,17.4094,27000.0
2006-04-18 09:30:00,21.1,21.2,21.1,21.17,81200.0,17.6097,17.6931,17.6097,17.6681,81200.0
2006-04-18 09:40:00,21.17,21.17,21.11,21.14,13400.0,17.6681,17.6681,17.618,17.643,13400.0
2006-04-18 09:50:00,21.16,21.19,21.16,21.18,8200.0,17.6597,17.6848,17.6597,17.6764,8200.0
2006-04-18 10:00:00,21.17,21.25,21.17,21.23,19200.0,17.6681,17.7348,17.6681,17.7181,19200.0
2006-04-18 10:10:00,21.23,21.23,21.16,21.16,2600.0,17.7181,17.7181,17.6597,17.6597,2600.0
2006-04-18 10:20:00,21.16,21.16,21.1,21.11,8000.0,17.6597,17.6597,17.6097,17.618,8000.0
2006-04-18 10:30:00,21.11,21.18,21.11,21.17,15200.0,17.618,17.6764,17.618,17.6681,15200.0
2006-04-18 10:40:00,21.17,21.17,21.09,21.1,11400.0,17.6681,17.6681,17.6013,17.6097,11400.0
2006-04-18 10:50:00,21.12,21.15,21.09,21.1,14000.0,17.6263,17.6514,17.6013,17.6097,14000.0
2006-04-18 11:00:00,21.09,21.14,21.09,21.14,13800.0,17.6013,17.643,17.6013,17.643,13800.0
2006-04-18 11:10:00,21.15,21.18,21.13,21.18,9200.0,17.6514,17.6764,17.6347,17.6764,9200.0
2006-04-18 11:20:00,21.18,21.23,21.15,21.19,34000.0,17.6764,17.7181,17.6514,17.6848,34000.0
2006-04-18 11:30:00,21.2,21.2,21.13,21.15,5400.0,17.6931,17.6931,17.6347,17.6514,5400.0
2006-04-18 11:40:00,21.12,21.24,21.12,21.24,21400.0,17.6263,17.7265,17.6263,17.7265,21400.0
2006-04-18 11:50:00,21.23,21.24,21.18,21.18,9400.0,17.7181,17.7265,17.6764,17.6764,9400.0
2006-04-18 12:00:00,21.19,21.19,21.11,21.11,8600.0,17.6848,17.6848,17.618,17.618,8600.0
2006-04-18 12:10:00,21.13,21.16,21.09,21.12,7400.0,17.6347,17.6597,17.6013,17.6263,7400.0
2006-04-18 12:20:00,21.11,21.15,21.1,21.13,8000.0,17.618,17.6514,17.6097,17.6347,8000.0
2006-04-18 12:30:00,21.11,21.16,21.11,21.16,9600.0,17.618,17.6597,17.618,17.6597,9600.0
2006-04-18 12:40:00,21.16,21.16,21.13,21.14,9200.0,17.6597,17.6597,17.6347,17.643,9200.0
2006-04-18 12:50:00,21.15,21.22,21.15,21.22,15000.0,17.6514,17.7098,17.6514,17.7098,15000.0
2006-04-18 13:00:00,21.22,21.22,21.2,21.2,14000.0,17.7098,17.7098,17.6931,17.6931,14000.0
2006-04-18 13:10:00,21.19,21.19,21.15,21.15,11400.0,17.6848,17.6848,17.6514,17.6514,11400.0
2006-04-18 13:20:00,21.17,21.33,21.17,21.31,18600.0,17.6681,17.8016,17.6681,17.7849,18600.0
2006-04-18 13:30:00,21.3,21.31,21.3,21.31,4600.0,17.7766,17.7849,17.7766,17.7849,4600.0
2006-04-18 13:40:00,21.31,21.31,21.26,21.29,10600.0,17.7849,17.7849,17.7432,17.7682,10600.0
2006-04-18 13:50:00,21.31,21.35,21.29,21.29,21400.0,17.7849,17.8183,17.7682,17.7682,21400.0
2006-04-18 14:00:00,21.31,21.33,21.3,21.31,22800.0,17.7849,17.8016,17.7766,17.7849,22800.0
2006-04-18 14:10:00,21.32,21.38,21.28,21.35,15200.0,17.7933,17.8433,17.7599,17.8183,15200.0
2006-04-18 14:20:00,21.35,21.35,21.34,21.35,4800.0,17.8183,17.8183,17.81,17.8183,4800.0
2006-04-18 14:30:00,21.35,21.38,21.35,21.35,10400.0,17.8183,17.8433,17.8183,17.8183,10400.0
2006-04-18 14:40:00,21.34,21.37,21.34,21.37,8800.0,17.81,17.835,17.81,17.835,8800.0
2006-04-18 14:50:00,21.37,21.42,21.35,21.42,16200.0,17.835,17.8767,17.8183,17.8767,16200.0
2006-04-18 15:00:00,21.42,21.44,21.39,21.4,10000.0,17.8767,17.8934,17.8517,17.86,10000.0
2006-04-18 15:10:00,21.4,21.5,21.4,21.46,20800.0,17.86,17.9435,17.86,17.9101,20800.0
2006-04-18 15:20:00,21.45,21.45,21.4,21.4,11000.0,17.9018,17.9018,17.86,17.86,11000.0
2006-04-18 15:30:00,21.4,21.52,21.4,21.52,27600.0,17.86,17.9602,17.86,17.9602,27600.0
2006-04-18 15:40:00,21.51,21.55,21.5,21.5,28200.0,17.9518,17.9852,17.9435,17.9435,28200.0
2006-04-18 15:50:00,21.5,21.54,21.5,21.53,88800.0,17.9435,17.9769,17.9435,17.9685,88800.0
2006-04-19 09:30:00,21.99,22.03,21.91,21.94,89000.0,18.3524,18.3858,18.2857,18.3107,89000.0
2006-04-19 09:40:00,21.94,22.1,21.87,22.05,57400.0,18.3107,18.4442,18.2523,18.4025,57400.0
2006-04-19 09:50:00,22.06,22.15,22.06,22.11,39400.0,18.4109,18.486,18.4109,18.4526,39400.0
2006-04-19 10:00:00,22.1,22.18,22.1,22.18,26600.0,18.4442,18.511,18.4442,18.511,26600.0
2006-04-19 10:10:00,22.16,22.16,21.88,21.93,24200.0,18.4943,18.4943,18.2606,18.3024,24200.0
2006-04-19 10:20:00,21.92,21.98,21.9,21.93,15400.0,18.294,18.3441,18.2773,18.3024,15400.0
2006-04-19 10:30:00,21.92,21.92,21.78,21.78,21200.0,18.294,18.294,18.1772,18.1772,21200.0
2006-04-19 10:40:00,21.78,21.8,21.77,21.78,23600.0,18.1772,18.1939,18.1688,18.1772,23600.0
2006-04-19 10:50:00,21.77,21.79,21.74,21.74,15400.0,18.1688,18.1855,18.1438,18.1438,15400.0
2006-04-19 11:00:00,21.76,21.9,21.76,21.9,20200.0,18.1605,18.2773,18.1605,18.2773,20200.0
2006-04-19 11:10:00,21.9,21.91,21.87,21.87,6200.0,18.2773,18.2857,18.2523,18.2523,6200.0
2006-04-19 11:20:00,21.84,21.89,21.84,21.86,10000.0,18.2272,18.269,18.2272,18.2439,10000.0
2006-04-19 11:30:00,21.86,21.87,21.82,21.83,17200.0,18.2439,18.2523,18.2106,18.2189,17200.0
2006-04-19 11:40:00,21.82,21.82,21.73,21.73,6600.0,18.2106,18.2106,18.1354,18.1354,6600.0
2006-04-19 11:50:00,21.75,21.75,21.75,21.75,20800.0,18.1521,18.1521,18.1521,18.1521,20800.0
2006-04-19 12:00:00,21.75,21.8,21.74,21.75,43800.0,18.1521,18.1939,18.1438,18.1521,43800.0
2006-04-19 12:10:00,21.75,21.75,21.74,21.74,8400.0,18.1521,18.1521,18.1438,18.1438,8400.0
2006-04-19 12:20:00,21.75,21.77,21.75,21.75,25800.0,18.1521,18.1688,18.1521,18.1521,25800.0
2006-04-19 12:30:00,21.75,21.77,21.74,21.75,10000.0,18.1521,18.1688,18.1438,18.1521,10000.0
2006-04-19 12:40:00,21.75,21.77,21.75,21.75,9600.0,18.1521,18.1688,18.1521,18.1521,9600.0
2006-04-19 12:50:00,21.75,21.77,21.73,21.75,13000.0,18.1521,18.1688,18.1354,18.1521,13000.0
2006-04-19 13:00:00,21.75,21.78,21.74,21.74,16400.0,18.1521,18.1772,18.1438,18.1438,16400.0
2006-04-19 13:10:00,21.75,21.76,21.74,21.75,13000.0,18.1521,18.1605,18.1438,18.1521,13000.0
2006-04-19 13:20:00,21.75,21.75,21.75,21.75,25800.0,18.1521,18.1521,18.1521,18.1521,25800.0
2006-04-19 13:30:00,21.75,21.75,21.74,21.74,11200.0,18.1521,18.1521,18.1438,18.1438,11200.0
2006-04-19 13:40:00,21.73,21.78,21.73,21.75,19000.0,18.1354,18.1772,18.1354,18.1521,19000.0
2006-04-19 13:50:00,21.75,21.75,21.73,21.75,10200.0,18.1521,18.1521,18.1354,18.1521,10200.0
2006-04-19 14:00:00,21.73,21.77,21.73,21.75,8000.0,18.1354,18.1688,18.1354,18.1521,8000.0
2006-04-19 14:10:00,21.75,21.75,21.73,21.73,6000.0,18.1521,18.1521,18.1354,18.1354,6000.0
2006-04-19 14:20:00,21.71,21.75,21.71,21.72,10200.0,18.1187,18.1521,18.1187,18.1271,10200.0
2006-04-19 14:30:00,21.73,21.73,21.72,21.73,12400.0,18.1354,18.1354,18.1271,18.1354,12400.0
2006-04-19 14:40:00,21.73,21.74,21.72,21.73,19800.0,18.1354,18.1438,18.1271,18.1354,19800.0
2006-04-19 14:50:00,21.73,21.75,21.73,21.75,13000.0,18.1354,18.1521,18.1354,18.1521,13000.0
2006-04-19 15:00:00,21.75,21.8,21.74,21.75,18000.0,18.1521,18.1939,18.1438,18.1521,18000.0
2006-04-19 15:10:00,21.74,21.78,21.74,21.75,22400.0,18.1438,18.1772,18.1438,18.1521,22400.0
2006-04-19 15:20:00,21.75,21.75,21.71,21.75,34200.0,18.1521,18.1521,18.1187,18.1521,34200.0
2006-04-19 15:30:00,21.74,21.78,21.72,21.78,8600.0,18.1438,18.1772,18.1271,18.1772,8600.0
2006-04-19 15:40:00,21.77,21.78,21.72,21.75,11200.0,18.1688,18.1772,18.1271,18.1521,11200.0
2006-04-19 15:50:00,21.74,21.75,21.72,21.73,42400.0,18.1438,18.1521,18.1271,18.1354,42400.0
2006-04-20 09:30:00,22.0,22.04,21.95,22.0,26800.0,18.3608,18.3942,18.319,18.3608,26800.0
2006-04-20 09:40:00,22.0,22.18,21.98,22.0,72200.0,18.3608,18.511,18.3441,18.3608,72200.0
2006-04-20 09:50:00,22.0,22.0,21.92,21.95,6800.0,18.3608,18.3608,18.294,18.319,6800.0
2006-04-20 10:00:00,21.97,21.98,21.93,21.93,8200.0,18.3357,18.3441,18.3024,18.3024,8200.0
2006-04-20 10:10:00,21.88,21.88,21.8,21.8,11800.0,18.2606,18.2606,18.1939,18.1939,11800.0
2006-04-20 10:20:00,21.8,21.8,21.73,21.79,17800.0,18.1939,18.1939,18.1354,18.1855,17800.0
2006-04-20 10:30:00,21.8,21.8,21.73,21.73,5400.0,18.1939,18.1939,18.1354,18.1354,5400.0
2006-04-20 10:40:00,21.73,21.73,21.61,21.61,38800.0,18.1354,18.1354,18.0353,18.0353,38800.0
2006-04-20 10:50:00,21.59,21.59,21.46,21.53,10600.0,18.0186,18.0186,17.9101,17.9685,10600.0
2006-04-20 11:00:00,21.52,21.53,21.5,21.53,6200.0,17.9602,17.9685,17.9435,17.9685,6200.0
2006-04-20 11:10:00,21.52,21.59,21.5,21.55,29800.0,17.9602,18.0186,17.9435,17.9852,29800.0
2006-04-20 11:20:00,21.55,21.55,21.55,21.55,5400.0,17.9852,17.9852,17.9852,17.9852,5400.0
2006-04-20 11:30:00,21.55,21.55,21.53,21.53,11000.0,17.9852,17.9852,17.9685,17.9685,11000.0
2006-04-20 11:40:00,21.53,21.55,21.52,21.52,25000.0,17.9685,17.9852,17.9602,17.9602,25000.0
2006-04-20 11:50:00,21.52,21.52,21.48,21.48,9000.0,17.9602,17.9602,17.9268,17.9268,9000.0
2006-04-20 12:00:00,21.48,21.49,21.48,21.49,9200.0,17.9268,17.9351,17.9268,17.9351,9200.0
2006-04-20 12:10:00,21.49,21.5,21.49,21.5,9000.0,17.9351,17.9435,17.9351,17.9435,9000.0
2006-04-20 12:20:00,21.5,21.5,21.49,21.49,8200.0,17.9435,17.9435,17.9351,17.9351,8200.0
2006-04-20 12:30:00,21.49,21.53,21.49,21.5,6400.0,17.9351,17.9685,17.9351,17.9435,6400.0
2006-04-20 12:40:00,21.5,21.52,21.49,21.5,13600.0,17.9435,17.9602,17.9351,17.9435,13600.0
2006-04-20 12:50:00,21.5,21.5,21.47,21.5,4800.0,17.9435,17.9435,17.9184,17.9435,4800.0
2006-04-20 13:00:00,21.5,21.51,21.49,21.5,3600.0,17.9435,17.9518,17.9351,17.9435,3600.0
2006-04-20 13:10:00,21.5,21.52,21.49,21.51,5200.0,17.9435,17.9602,17.9351,17.9518,5200.0
2006-04-20 13:20:00,21.51,21.51,21.48,21.5,6600.0,17.9518,17.9518,17.9268,17.9435,6600.0
2006-04-20 13:30:00,21.51,21.54,21.47,21.48,21000.0,17.9518,17.9769,17.9184,17.9268,21000.0
2006-04-20 13:40:00,21.49,21.51,21.49,21.5,5000.0,17.9351,17.9518,17.9351,17.9435,5000.0
2006-04-20 13:50:00,21.52,21.52,21.48,21.49,5400.0,17.9602,17.9602,17.9268,17.9351,5400.0
2006-04-20 14:00:00,21.49,21.49,21.47,21.48,8600.0,17.9351,17.9351,17.9184,17.9268,8600.0
2006-04-20 14:10:00,21.48,21.48,21.45,21.45,9600.0,17.9268,17.9268,17.9018,17.9018,9600.0
2006-04-20 14:20:00,21.45,21.48,21.45,21.46,11800.0,17.9018,17.9268,17.9018,17.9101,11800.0
2006-04-20 14:30:00,21.46,21.48,21.45,21.46,10800.0,17.9101,17.9268,17.9018,17.9101,10800.0
2006-04-20 14:40:00,21.45,21.48,21.45,21.48,8200.0,17.9018,17.9268,17.9018,17.9268,8200.0
2006-04-20 14:50:00,21.48,21.48,21.48,21.48,4800.0,17.9268,17.9268,17.9268,17.9268,4800.0
2006-04-20 15:00:00,21.48,21.48,21.45,21.45,14000.0,17.9268,17.9268,17.9018,17.9018,14000.0
2006-04-20 15:10:00,21.46,21.48,21.45,21.48,13800.0,17.9101,17.9268,17.9018,17.9268,13800.0
2006-04-20 15:20:00,21.48,21.48,21.47,21.47,37000.0,17.9268,17.9268,17.9184,17.9184,37000.0
2006-04-20 15:30:00,21.48,21.55,21.47,21.55,37400.0,17.9268,17.9852,17.9184,17.9852,37400.0
2006-04-20 15:40:00,21.54,21.55,21.54,21.55,23800.0,17.9769,17.9852,17.9769,17.9852,23800.0
2006-04-20 15:50:00,21.55,21.55,21.53,21.54,23600.0,17.9852,17.9852,17.9685,17.9769,23600.0
2006-04-21 09:30:00,21.61,21.75,21.6,21.65,20000.0,18.0353,18.1521,18.0269,18.0687,20000.0
2006-04-21 09:40:00,21.65,21.65,21.56,21.57,25800.0,18.0687,18.0687,17.9936,18.0019,25800.0
2006-04-21 09:50:00,21.57,21.63,21.56,21.56,8200.0,18.0019,18.052,17.9936,17.9936,8200.0
2006-04-21 10:00:00,21.57,21.57,21.55,21.55,10400.0,18.0019,18.0019,17.9852,17.9852,10400.0
2006-04-21 10:10:00,21.58,21.61,21.55,21.59,22000.0,18.0103,18.0353,17.9852,18.0186,22000.0
2006-04-21 10:20:00,21.59,21.59,21.57,21.58,5400.0,18.0186,18.0186,18.0019,18.0103,5400.0
2006-04-21 10:30:00,21.58,21.58,21.56,21.58,5200.0,18.0103,18.0103,17.9936,18.0103,5200.0
2006-04-21 10:40:00,21.58,21.58,21.57,21.58,2800.0,18.0103,18.0103,18.0019,18.0103,2800.0
2006-04-21 10:50:00,21.57,21.58,21.55,21.55,6200.0,18.0019,18.0103,17.9852,17.9852,6200.0
2006-04-21 11:00:00,21.56,21.57,21.55,21.56,9000.0,17.9936,18.0019,17.9852,17.9936,9000.0
2006-04-21 11:10:00,21.56,21.56,21.55,21.55,5600.0,17.9936,17.9936,17.9852,17.9852,5600.0
2006-04-21 11:20:00,21.55,21.57,21.53,21.56,10200.0,17.9852,18.0019,17.9685,17.9936,10200.0
2006-04-21 11:30:00,21.56,21.57,21.53,21.57,5200.0,17.9936,18.0019,17.9685,18.0019,5200.0
2006-04-21 11:40:00,21.57,21.57,21.56,21.57,9400.0,18.0019,18.0019,17.9936,18.0019,9400.0
2006-04-21 11:50:00,21.55,21.57,21.55,21.57,9400.0,17.9852,18.0019,17.9852,18.0019,9400.0
2006-04-21 12:00:00,21.57,21.57,21.57,21.57,600.0,18.0019,18.0019,18.0019,18.0019,600.0
2006-04-21 12:10:00,21.56,21.56,21.53,21.55,3600.0,17.9936,17.9936,17.9685,17.9852,3600.0
2006-04-21 12:20:00,21.56,21.56,21.54,21.55,8400.0,17.9936,17.9936,17.9769,17.9852,8400.0
2006-04-21 12:30:00,21.55,21.55,21.55,21.55,3800.0,17.9852,17.9852,17.9852,17.9852,3800.0
2006-04-21 12:40:00,21.55,21.56,21.53,21.56,11400.0,17.9852,17.9936,17.9685,17.9936,11400.0
2006-04-21 12:50:00,21.56,21.56,21.54,21.55,3000.0,17.9936,17.9936,17.9769,17.9852,3000.0
2006-04-21 13:00:00,21.53,21.55,21.53,21.54,2000.0,17.9685,17.9852,17.9685,17.9769,2000.0
2006-04-21 13:10:00,21.55,21.55,21.54,21.55,6800.0,17.9852,17.9852,17.9769,17.9852,6800.0
2006-04-21 13:20:00,21.53,21.55,21.53,21.54,7600.0,17.9685,17.9852,17.9685,17.9769,7600.0
2006-04-21 13:30:00,21.55,21.55,21.53,21.54,10400.0,17.9852,17.9852,17.9685,17.9769,10400.0
2006-04-21 13:40:00,21.54,21.54,21.54,21.54,1800.0,17.9769,17.9769,17.9769,17.9769,1800.0
2006-04-21 13:50:00,21.54,21.54,21.54,21.54,1200.0,17.9769,17.9769,17.9769,17.9769,1200.0
2006-04-21 14:00:00,21.53,21.53,21.5,21.5,3400.0,17.9685,17.9685,17.9435,17.9435,3400.0
2006-04-21 14:10:00,21.5,21.52,21.47,21.51,2800.0,17.9435,17.9602,17.9184,17.9518,2800.0
2006-04-21 14:20:00,21.51,21.51,21.46,21.46,5800.0,17.9518,17.9518,17.9101,17.9101,5800.0
2006-04-21 14:30:00,21.45,21.46,21.38,21.41,7800.0,17.9018,17.9101,17.8433,17.8684,7800.0
2006-04-21 14:40:00,21.41,21.41,21.38,21.41,3200.0,17.8684,17.8684,17.8433,17.8684,3200.0
2006-04-21 14:50:00,21.41,21.41,21.38,21.4,1200.0,17.8684,17.8684,17.8433,17.86,1200.0
2006-04-21 15:00:00,21.4,21.41,21.35,21.41,28400.0,17.86,17.8684,17.8183,17.8684,28400.0
2006-04-21 15:10:00,21.41,21.42,21.39,21.41,41000.0,17.8684,17.8767,17.8517,17.8684,41000.0
2006-04-21 15:20:00,21.41,21.5,21.41,21.5,61800.0,17.8684,17.9435,17.8684,17.9435,61800.0
2006-04-21 15:30:00,21.48,21.51,21.47,21.5,11200.0,17.9268,17.9518,17.9184,17.9435,11200.0
2006-04-21 15:40:00,21.5,21.5,21.48,21.5,14800.0,17.9435,17.9435,17.9268,17.9435,14800.0
2006-04-21 15:50:00,21.5,21.54,21.49,21.52,45800.0,17.9435,17.9769,17.9351,17.9602,45800.0
2006-04-24 09:30:00,21.53,21.53,21.43,21.48,9400.0,17.9685,17.9685,17.8851,17.9268,9400.0
2006-04-24 09:40:00,21.45,21.45,21.31,21.32,60200.0,17.9018,17.9018,17.7849,17.7933,60200.0
2006-04-24 09:50:00,21.2,21.35,21.2,21.32,54400.0,17.6931,17.8183,17.6931,17.7933,54400.0
2006-04-24 10:00:00,21.35,21.46,21.35,21.44,6200.0,17.8183,17.9101,17.8183,17.8934,6200.0
2006-04-24 10:10:00,21.45,21.46,21.43,21.43,12600.0,17.9018,17.9101,17.8851,17.8851,12600.0
2006-04-24 10:20:00,21.42,21.43,21.39,21.39,22800.0,17.8767,17.8851,17.8517,17.8517,22800.0
2006-04-24 10:30:00,21.42,21.44,21.41,21.42,8000.0,17.8767,17.8934,17.8684,17.8767,8000.0
2006-04-24 10:40:00,21.45,21.53,21.45,21.53,5000.0,17.9018,17.9685,17.9018,17.9685,5000.0
2006-04-24 10:50:00,21.53,21.61,21.5,21.61,30400.0,17.9685,18.0353,17.9435,18.0353,30400.0
2006-04-24 11:00:00,21.61,21.63,21.6,21.61,2600.0,18.0353,18.052,18.0269,18.0353,2600.0
2006-04-24 11:10:00,21.61,21.61,21.61,21.61,0.0,18.0353,18.0353,18.0353,18.0353,0.0
2006-04-24 11:20:00,21.59,21.59,21.59,21.59,600.0,18.0186,18.0186,18.0186,18.0186,600.0
2006-04-24 11:30:00,21.59,21.59,21.59,21.59,400.0,18.0186,18.0186,18.0186,18.0186,400.0
2006-04-24 11:40:00,21.59,21.6,21.59,21.6,4200.0,18.0186,18.0269,18.0186,18.0269,4200.0
2006-04-24 11:50:00,21.62,21.73,21.62,21.7,11600.0,18.0436,18.1354,18.0436,18.1104,11600.0
2006-04-24 12:00:00,21.7,21.7,21.66,21.69,136200.0,18.1104,18.1104,18.077,18.1021,136200.0
2006-04-24 12:10:00,21.72,21.89,21.72,21.89,28800.0,18.1271,18.269,18.1271,18.269,28800.0
2006-04-24 12:20:00,21.89,21.89,21.86,21.86,6400.0,18.269,18.269,18.2439,18.2439,6400.0
2006-04-24 12:30:00,21.87,21.88,21.86,21.87,9800.0,18.2523,18.2606,18.2439,18.2523,9800.0
2006-04-24 12:40:00,21.88,21.88,21.84,21.84,8600.0,18.2606,18.2606,18.2272,18.2272,8600.0
2006-04-24 12:50:00,21.85,21.86,21.85,21.85,2000.0,18.2356,18.2439,18.2356,18.2356,2000.0
2006-04-24 13:00:00,21.86,21.86,21.8,21.8,2800.0,18.2439,18.2439,18.1939,18.1939,2800.0
2006-04-24 13:10:00,21.8,21.8,21.8,21.8,200.0,18.1939,18.1939,18.1939,18.1939,200.0
2006-04-24 13:20:00,21.77,21.77,21.76,21.76,800.0,18.1688,18.1688,18.1605,18.1605,800.0
2006-04-24 13:30:00,21.76,21.76,21.71,21.71,6200.0,18.1605,18.1605,18.1187,18.1187,6200.0
2006-04-24 13:40:00,21.71,21.74,21.71,21.72,3400.0,18.1187,18.1438,18.1187,18.1271,3400.0
2006-04-24 13:50:00,21.75,21.75,21.74,21.74,800.0,18.1521,18.1521,18.1438,18.1438,800.0
2006-04-24 14:00:00,21.74,21.74,21.73,21.73,2200.0,18.1438,18.1438,18.1354,18.1354,2200.0
2006-04-24 14:10:00,21.73,21.77,21.73,21.77,7400.0,18.1354,18.1688,18.1354,18.1688,7400.0
2006-04-24 14:20:00,21.75,21.77,21.75,21.77,6600.0,18.1521,18.1688,18.1521,18.1688,6600.0
2006-04-24 14:30:00,21.77,21.86,21.71,21.71,22000.0,18.1688,18.2439,18.1187,18.1187,22000.0
2006-04-24 14:40:00,21.73,21.8,21.73,21.8,7400.0,18.1354,18.1939,18.1354,18.1939,7400.0
2006-04-24 14:50:00,21.8,21.82,21.73,21.77,22200.0,18.1939,18.2106,18.1354,18.1688,22200.0
2006-04-24 15:00:00,21.77,21.8,21.75,21.78,47200.0,18.1688,18.1939,18.1521,18.1772,47200.0
2006-04-24 15:10:00,21.79,21.8,21.76,21.78,6400.0,18.1855,18.1939,18.1605,18.1772,6400.0
2006-04-24 15:20:00,21.78,21.81,21.78,21.78,5800.0,18.1772,18.2022,18.1772,18.1772,5800.0
2006-04-24 15:30:00,21.79,21.81,21.78,21.8,9600.0,18.1855,18.2022,18.1772,18.1939,9600.0
2006-04-24 15:40:00,21.8,21.8,21.77,21.77,34000.0,18.1939,18.1939,18.1688,18.1688,34000.0
2006-04-24 15:50:00,21.75,21.75,21.72,21.73,10600.0,18.1521,18.1521,18.1271,18.1354,10600.0
2006-04-25 09:30:00,22.0,22.0,21.65,21.68,16400.0,18.3608,18.3608,18.0687,18.0937,16400.0
2006-04-25 09:40:00,21.65,21.65,21.32,21.43,21800.0,18.0687,18.0687,17.7933,17.8851,21800.0
2006-04-25 09:50:00,21.43,21.43,21.34,21.4,27800.0,17.8851,17.8851,17.81,17.86,27800.0
2006-04-25 10:00:00,21.38,21.4,21.32,21.33,81800.0,17.8433,17.86,17.7933,17.8016,81800.0
2006-04-25 10:10:00,21.33,21.35,21.32,21.32,17200.0,17.8016,17.8183,17.7933,17.7933,17200.0
2006-04-25 10:20:00,21.32,21.32,21.25,21.32,13000.0,17.7933,17.7933,17.7348,17.7933,13000.0
2006-04-25 10:30:00,21.34,21.39,21.34,21.36,48200.0,17.81,17.8517,17.81,17.8266,48200.0
2006-04-25 10:40:00,21.38,21.42,21.33,21.4,22600.0,17.8433,17.8767,17.8016,17.86,22600.0
2006-04-25 10:50:00,21.4,21.4,21.33,21.33,19200.0,17.86,17.86,17.8016,17.8016,19200.0
2006-04-25 11:00:00,21.35,21.43,21.35,21.43,12600.0,17.8183,17.8851,17.8183,17.8851,12600.0
2006-04-25 11:10:00,21.43,21.43,21.38,21.39,6200.0,17.8851,17.8851,17.8433,17.8517,6200.0
2006-04-25 11:20:00,21.43,21.52,21.42,21.49,10400.0,17.8851,17.9602,17.8767,17.9351,10400.0
2006-04-25 11:30:00,21.46,21.49,21.41,21.41,8600.0,17.9101,17.9351,17.8684,17.8684,8600.0
2006-04-25 11:40:00,21.43,21.43,21.35,21.36,9400.0,17.8851,17.8851,17.8183,17.8266,9400.0
2006-04-25 11:50:00,21.35,21.36,21.33,21.33,13400.0,17.8183,17.8266,17.8016,17.8016,13400.0
2006-04-25 12:00:00,21.33,21.35,21.3,21.35,8800.0,17.8016,17.8183,17.7766,17.8183,8800.0
2006-04-25 12:10:00,21.36,21.36,21.36,21.36,4000.0,17.8266,17.8266,17.8266,17.8266,4000.0
2006-04-25 12:20:00,21.35,21.36,21.35,21.36,6200.0,17.8183,17.8266,17.8183,17.8266,6200.0
2006-04-25 12:30:00,21.36,21.44,21.36,21.42,11800.0,17.8266,17.8934,17.8266,17.8767,11800.0
2006-04-25 12:40:00,21.41,21.43,21.41,21.42,6600.0,17.8684,17.8851,17.8684,17.8767,6600.0
2006-04-25 12:50:00,21.43,21.45,21.4,21.4,3800.0,17.8851,17.9018,17.86,17.86,3800.0
2006-04-25 13:00:00,21.41,21.41,21.36,21.36,3400.0,17.8684,17.8684,17.8266,17.8266,3400.0
2006-04-25 13:10:00,21.36,21.36,21.31,21.35,25400.0,17.8266,17.8266,17.7849,17.8183,25400.0
2006-04-25 13:20:00,21.33,21.36,21.31,21.35,6600.0,17.8016,17.8266,17.7849,17.8183,6600.0
2006-04-25 13:30:00,21.33,21.4,21.33,21.4,15200.0,17.8016,17.86,17.8016,17.86,15200.0
2006-04-25 13:40:00,21.39,21.4,21.35,21.4,5600.0,17.8517,17.86,17.8183,17.86,5600.0
2006-04-25 13:50:00,21.41,21.41,21.4,21.4,5400.0,17.8684,17.8684,17.86,17.86,5400.0
2006-04-25 14:00:00,21.4,21.4,21.38,21.38,7800.0,17.86,17.86,17.8433,17.8433,7800.0
2006-04-25 14:10:00,21.38,21.38,21.36,21.36,5600.0,17.8433,17.8433,17.8266,17.8266,5600.0
2006-04-25 14:20:00,21.36,21.4,21.36,21.38,9800.0,17.8266,17.86,17.8266,17.8433,9800.0
2006-04-25 14:30:00,21.38,21.38,21.32,21.36,11200.0,17.8433,17.8433,17.7933,17.8266,11200.0
2006-04-25 14:40:00,21.36,21.4,21.32,21.36,32000.0,17.8266,17.86,17.7933,17.8266,32000.0
2006-04-25 14:50:00,21.36,21.36,21.33,21.36,14800.0,17.8266,17.8266,17.8016,17.8266,14800.0
2006-04-25 15:00:00,21.36,21.41,21.36,21.41,11600.0,17.8266,17.8684,17.8266,17.8684,11600.0
2006-04-25 15:10:00,21.41,21.42,21.4,21.4,53400.0,17.8684,17.8767,17.86,17.86,53400.0
2006-04-25 15:20:00,21.4,21.43,21.4,21.43,9800.0,17.86,17.8851,17.86,17.8851,9800.0
2006-04-25 15:30:00,21.41,21.43,21.41,21.42,7000.0,17.8684,17.8851,17.8684,17.8767,7000.0
2006-04-25 15:40:00,21.42,21.42,21.35,21.38,19600.0,17.8767,17.8767,17.8183,17.8433,19600.0
2006-04-25 15:50:00,21.4,21.46,21.39,21.45,35800.0,17.86,17.9101,17.8517,17.9018,35800.0
2006-04-26 09:30:00,21.91,21.96,21.86,21.87,26800.0,18.2857,18.3274,18.2439,18.2523,26800.0
2006-04-26 09:40:00,21.9,22.0,21.88,21.93,34400.0,18.2773,18.3608,18.2606,18.3024,34400.0
2006-04-26 09:50:00,21.92,21.97,21.83,21.85,47000.0,18.294,18.3357,18.2189,18.2356,47000.0
2006-04-26 10:00:00,21.89,21.99,21.86,21.93,32000.0,18.269,18.3524,18.2439,18.3024,32000.0
2006-04-26 10:10:00,21.93,21.99,21.93,21.95,15800.0,18.3024,18.3524,18.3024,18.319,15800.0
2006-04-26 10:20:00,21.97,22.09,21.94,22.09,22000.0,18.3357,18.4359,18.3107,18.4359,22000.0
2006-04-26 10:30:00,22.1,22.13,22.05,22.07,17000.0,18.4442,18.4693,18.4025,18.4192,17000.0
2006-04-26 10:40:00,22.07,22.1,22.06,22.06,25600.0,18.4192,18.4442,18.4109,18.4109,25600.0
2006-04-26 10:50:00,22.06,22.06,21.95,21.96,13200.0,18.4109,18.4109,18.319,18.3274,13200.0
2006-04-26 11:00:00,21.96,21.99,21.96,21.99,18000.0,18.3274,18.3524,18.3274,18.3524,18000.0
2006-04-26 11:10:00,21.99,21.99,21.98,21.99,12600.0,18.3524,18.3524,18.3441,18.3524,12600.0
2006-04-26 11:20:00,21.99,22.0,21.92,21.93,9800.0,18.3524,18.3608,18.294,18.3024,9800.0
2006-04-26 11:30:00,21.91,21.96,21.91,21.92,8600.0,18.2857,18.3274,18.2857,18.294,8600.0
2006-04-26 11:40:00,21.93,21.99,21.93,21.99,9400.0,18.3024,18.3524,18.3024,18.3524,9400.0
2006-04-26 11:50:00,21.99,21.99,21.96,21.96,8200.0,18.3524,18.3524,18.3274,18.3274,8200.0
2006-04-26 12:00:00,21.96,21.96,21.93,21.95,6600.0,18.3274,18.3274,18.3024,18.319,6600.0
2006-04-26 12:10:00,21.94,21.95,21.93,21.95,7000.0,18.3107,18.319,18.3024,18.319,7000.0
2006-04-26 12:20:00,21.96,21.97,21.96,21.96,6400.0,18.3274,18.3357,18.3274,18.3274,6400.0
2006-04-26 12:30:00,21.96,21.96,21.96,21.96,1000.0,18.3274,18.3274,18.3274,18.3274,1000.0
2006-04-26 12:40:00,21.96,21.96,21.9,21.9,11800.0,18.3274,18.3274,18.2773,18.2773,11800.0
2006-04-26 12:50:00,21.91,21.95,21.91,21.95,7600.0,18.2857,18.319,18.2857,18.319,7600.0
2006-04-26 13:00:00,21.95,21.98,21.95,21.96,15600.0,18.319,18.3441,18.319,18.3274,15600.0
2006-04-26 13:10:00,21.97,21.97,21.91,21.92,10400.0,18.3357,18.3357,18.2857,18.294,10400.0
2006-04-26 13:20:00,21.92,21.92,21.9,21.9,3800.0,18.294,18.294,18.2773,18.2773,3800.0
2006-04-26 13:30:00,21.9,21.92,21.9,21.91,6600.0,18.2773,18.294,18.2773,18.2857,6600.0
2006-04-26 13:40:00,21.91,21.91,21.91,21.91,4600.0,18.2857,18.2857,18.2857,18.2857,4600.0
2006-04-26 13:50:00,21.91,21.92,21.91,21.92,6600.0,18.2857,18.294,18.2857,18.294,6600.0
2006-04-26 14:00:00,21.91,21.91,21.84,21.86,11000.0,18.2857,18.2857,18.2272,18.2439,11000.0
2006-04-26 14:10:00,21.86,21.86,21.86,21.86,3400.0,18.2439,18.2439,18.2439,18.2439,3400.0
2006-04-26 14:20:00,21.86,21.86,21.86,21.86,2000.0,18.2439,18.2439,18.2439,18.2439,2000.0
2006-04-26 14:30:00,21.86,21.86,21.84,21.85,11400.0,18.2439,18.2439,18.2272,18.2356,11400.0
2006-04-26 14:40:00,21.85,21.85,21.85,21.85,9000.0,18.2356,18.2356,18.2356,18.2356,9000.0
2006-04-26 14:50:00,21.85,21.85,21.83,21.84,15800.0,18.2356,18.2356,18.2189,18.2272,15800.0
2006-04-26 15:00:00,21.84,21.85,21.83,21.83,17400.0,18.2272,18.2356,18.2189,18.2189,17400.0
2006-04-26 15:10:00,21.83,21.86,21.82,21.85,28400.0,18.2189,18.2439,18.2106,18.2356,28400.0
2006-04-26 15:20:00,21.85,21.88,21.7,21.88,52400.0,18.2356,18.2606,18.1104,18.2606,52400.0
2006-04-26 15:30:00,21.87,21.88,21.85,21.86,25800.0,18.2523,18.2606,18.2356,18.2439,25800.0
2006-04-26 15:40:00,21.87,21.93,21.87,21.92,36800.0,18.2523,18.3024,18.2523,18.294,36800.0
2006-04-26 15:50:00,21.92,21.92,21.85,21.91,50800.0,18.294,18.294,18.2356,18.2857,50800.0
2006-04-27 09:30:00,21.85,21.98,21.85,21.98,32600.0,18.2356,18.3441,18.2356,18.3441,32600.0
2006-04-27 09:40:00,21.98,21.98,21.93,21.95,19200.0,18.3441,18.3441,18.3024,18.319,19200.0
2006-04-27 09:50:00,21.96,21.98,21.93,21.96,19400.0,18.3274,18.3441,18.3024,18.3274,19400.0
2006-04-27 10:00:00,21.97,22.0,21.9,21.91,30400.0,18.3357,18.3608,18.2773,18.2857,30400.0
2006-04-27 10:10:00,21.93,21.96,21.9,21.93,15800.0,18.3024,18.3274,18.2773,18.3024,15800.0
2006-04-27 10:20:00,21.93,21.93,21.81,21.86,22000.0,18.3024,18.3024,18.2022,18.2439,22000.0
2006-04-27 10:30:00,21.86,21.88,21.84,21.86,15000.0,18.2439,18.2606,18.2272,18.2439,15000.0
2006-04-27 10:40:00,21.86,21.9,21.86,21.87,10600.0,18.2439,18.2773,18.2439,18.2523,10600.0
2006-04-27 10:50:00,21.87,21.87,21.84,21.84,3000.0,18.2523,18.2523,18.2272,18.2272,3000.0
2006-04-27 11:00:00,21.83,21.84,21.82,21.82,1400.0,18.2189,18.2272,18.2106,18.2106,1400.0
2006-04-27 11:10:00,21.83,21.83,21.82,21.83,7800.0,18.2189,18.2189,18.2106,18.2189,7800.0
2006-04-27 11:20:00,21.83,21.86,21.82,21.85,13000.0,18.2189,18.2439,18.2106,18.2356,13000.0
2006-04-27 11:30:00,21.85,21.86,21.83,21.83,4400.0,18.2356,18.2439,18.2189,18.2189,4400.0
2006-04-27 11:40:00,21.84,21.84,21.84,21.84,2400.0,18.2272,18.2272,18.2272,18.2272,2400.0
2006-04-27 11:50:00,21.84,21.84,21.83,21.84,2400.0,18.2272,18.2272,18.2189,18.2272,2400.0
2006-04-27 12:00:00,21.83,21.84,21.83,21.84,12800.0,18.2189,18.2272,18.2189,18.2272,12800.0
2006-04-27 12:10:00,21.83,21.83,21.8,21.83,8800.0,18.2189,18.2189,18.1939,18.2189,8800.0
2006-04-27 12:20:00,21.84,21.87,21.8,21.87,7000.0,18.2272,18.2523,18.1939,18.2523,7000.0
2006-04-27 12:30:00,21.87,21.89,21.87,21.89,19000.0,18.2523,18.269,18.2523,18.269,19000.0
2006-04-27 12:40:00,21.9,21.93,21.9,21.93,6000.0,18.2773,18.3024,18.2773,18.3024,6000.0
2006-04-27 12:50:00,21.93,21.93,21.92,21.93,4600.0,18.3024,18.3024,18.294,18.3024,4600.0
2006-04-27 13:00:00,21.93,21.95,21.93,21.95,16200.0,18.3024,18.319,18.3024,18.319,16200.0
2006-04-27 13:10:00,21.95,21.96,21.93,21.94,5000.0,18.319,18.3274,18.3024,18.3107,5000.0
2006-04-27 13:20:00,21.93,21.94,21.93,21.94,1400.0,18.3024,18.3107,18.3024,18.3107,1400.0
2006-04-27 13:30:00,21.93,21.94,21.93,21.93,2400.0,18.3024,18.3107,18.3024,18.3024,2400.0
2006-04-27 13:40:00,21.93,21.97,21.93,21.97,3800.0,18.3024,18.3357,18.3024,18.3357,3800.0
2006-04-27 13:50:00,21.96,21.96,21.94,21.95,4400.0,18.3274,18.3274,18.3107,18.319,4400.0
2006-04-27 14:00:00,21.95,21.97,21.95,21.97,7200.0,18.319,18.3357,18.319,18.3357,7200.0
2006-04-27 14:10:00,21.97,21.97,21.96,21.96,7200.0,18.3357,18.3357,18.3274,18.3274,7200.0
2006-04-27 14:20:00,21.96,21.96,21.93,21.94,17800.0,18.3274,18.3274,18.3024,18.3107,17800.0
2006-04-27 14:30:00,21.93,21.93,21.88,21.88,17800.0,18.3024,18.3024,18.2606,18.2606,17800.0
2006-04-27 14:40:00,21.88,21.91,21.88,21.91,28200.0,18.2606,18.2857,18.2606,18.2857,28200.0
2006-04-27 14:50:00,21.91,21.93,21.91,21.92,16600.0,18.2857,18.3024,18.2857,18.294,16600.0
2006-04-27 15:00:00,21.93,21.93,21.92,21.93,27800.0,18.3024,18.3024,18.294,18.3024,27800.0
2006-04-27 15:10:00,21.93,21.98,21.93,21.98,46400.0,18.3024,18.3441,18.3024,18.3441,46400.0
2006-04-27 15:20:00,21.98,21.98,21.9,21.95,58800.0,18.3441,18.3441,18.2773,18.319,58800.0
2006-04-27 15:30:00,21.95,21.95,21.88,21.93,41600.0,18.319,18.319,18.2606,18.3024,41600.0
2006-04-27 15:40:00,21.93,21.96,21.88,21.89,21600.0,18.3024,18.3274,18.2606,18.269,21600.0
2006-04-27 15:50:00,21.89,21.91,21.84,21.9,76000.0,18.269,18.2857,18.2272,18.2773,76000.0
2006-04-28 09:30:00,21.95,21.99,21.9,21.97,34400.0,18.319,18.3524,18.2773,18.3357,34400.0
2006-04-28 09:40:00,21.96,21.98,21.91,21.95,19000.0,18.3274,18.3441,18.2857,18.319,19000.0
2006-04-28 09:50:00,21.97,21.99,21.95,21.99,7800.0,18.3357,18.3524,18.319,18.3524,7800.0
2006-04-28 10:00:00,21.98,22.08,21.97,22.03,43400.0,18.3441,18.4275,18.3357,18.3858,43400.0
2006-04-28 10:10:00,22.03,22.1,22.02,22.07,13600.0,18.3858,18.4442,18.3775,18.4192,13600.0
2006-04-28 10:20:00,22.09,22.2,22.08,22.18,30400.0,18.4359,18.5277,18.4275,18.511,30400.0
2006-04-28 10:30:00,22.2,22.31,22.11,22.28,74600.0,18.5277,18.6195,18.4526,18.5945,74600.0
2006-04-28 10:40:00,22.27,22.29,22.25,22.28,19800.0,18.5861,18.6028,18.5694,18.5945,19800.0
2006-04-28 10:50:00,22.28,22.35,22.28,22.3,12000.0,18.5945,18.6529,18.5945,18.6112,12000.0
2006-04-28 11:00:00,22.31,22.32,22.27,22.32,10600.0,18.6195,18.6278,18.5861,18.6278,10600.0
2006-04-28 11:10:00,22.31,22.36,22.31,22.35,109800.0,18.6195,18.6612,18.6195,18.6529,109800.0
2006-04-28 11:20:00,22.34,22.35,22.34,22.35,9600.0,18.6445,18.6529,18.6445,18.6529,9600.0
2006-04-28 11:30:00,22.35,22.36,22.35,22.35,8600.0,18.6529,18.6612,18.6529,18.6529,8600.0
2006-04-28 11:40:00,22.35,22.35,22.32,22.32,10600.0,18.6529,18.6529,18.6278,18.6278,10600.0
2006-04-28 11:50:00,22.32,22.34,22.32,22.34,17400.0,18.6278,18.6445,18.6278,18.6445,17400.0
2006-04-28 12:00:00,22.33,22.33,22.31,22.31,12600.0,18.6362,18.6362,18.6195,18.6195,12600.0
2006-04-28 12:10:00,22.3,22.3,22.26,22.28,40400.0,18.6112,18.6112,18.5778,18.5945,40400.0
2006-04-28 12:20:00,22.27,22.28,22.23,22.23,4400.0,18.5861,18.5945,18.5527,18.5527,4400.0
2006-04-28 12:30:00,22.22,22.22,22.05,22.05,13400.0,18.5444,18.5444,18.4025,18.4025,13400.0
2006-04-28 12:40:00,22.05,22.05,21.97,21.97,10200.0,18.4025,18.4025,18.3357,18.3357,10200.0
2006-04-28 12:50:00,21.97,21.98,21.96,21.98,35200.0,18.3357,18.3441,18.3274,18.3441,35200.0
2006-04-28 13:00:00,21.97,21.99,21.97,21.98,19200.0,18.3357,18.3524,18.3357,18.3441,19200.0
2006-04-28 13:10:00,21.98,21.99,21.92,21.92,21800.0,18.3441,18.3524,18.294,18.294,21800.0
2006-04-28 13:20:00,21.92,21.93,21.92,21.93,18200.0,18.294,18.3024,18.294,18.3024,18200.0
2006-04-28 13:30:00,21.93,21.96,21.92,21.92,6200.0,18.3024,18.3274,18.294,18.294,6200.0
2006-04-28 13:40:00,21.92,21.92,21.85,21.87,14200.0,18.294,18.294,18.2356,18.2523,14200.0
2006-04-28 13:50:00,21.87,21.89,21.81,21.81,22600.0,18.2523,18.269,18.2022,18.2022,22600.0
2006-04-28 14:00:00,21.81,21.83,21.81,21.82,15800.0,18.2022,18.2189,18.2022,18.2106,15800.0
2006-04-28 14:10:00,21.82,21.82,21.81,21.81,10000.0,18.2106,18.2106,18.2022,18.2022,10000.0
2006-04-28 14:20:00,21.81,21.81,21.8,21.8,10000.0,18.2022,18.2022,18.1939,18.1939,10000.0
2006-04-28 14:30:00,21.8,21.8,21.79,21.79,15400.0,18.1939,18.1939,18.1855,18.1855,15400.0
2006-04-28 14:40:00,21.79,21.8,21.73,21.74,17400.0,18.1855,18.1939,18.1354,18.1438,17400.0
2006-04-28 14:50:00,21.74,21.74,21.64,21.65,28400.0,18.1438,18.1438,18.0603,18.0687,28400.0
2006-04-28 15:00:00,21.65,21.65,21.55,21.55,35200.0,18.0687,18.0687,17.9852,17.9852,35200.0
2006-04-28 15:10:00,21.55,21.58,21.55,21.58,62400.0,17.9852,18.0103,17.9852,18.0103,62400.0
2006-04-28 15:20:00,21.58,21.58,21.54,21.54,50200.0,18.0103,18.0103,17.9769,17.9769,50200.0
2006-04-28 15:30:00,21.54,21.65,21.54,21.64,35600.0,17.9769,18.0687,17.9769,18.0603,35600.0
2006-04-28 15:40:00,21.64,21.72,21.64,21.64,47800.0,18.0603,18.1271,18.0603,18.0603,47800.0
2006-04-28 15:50:00,21.64,21.64,21.6,21.62,36600.0,18.0603,18.0603,18.0269,18.0436,36600.0
2006-05-01 09:30:00,22.17,22.17,21.71,21.88,29200.0,18.5027,18.5027,18.1187,18.2606,29200.0
2006-05-01 09:40:00,21.78,21.87,21.77,21.78,34600.0,18.1772,18.2523,18.1688,18.1772,34600.0
2006-05-01 09:50:00,21.78,21.78,21.63,21.63,27800.0,18.1772,18.1772,18.052,18.052,27800.0
2006-05-01 10:00:00,21.58,21.63,21.38,21.5,79000.0,18.0103,18.052,17.8433,17.9435,79000.0
2006-05-01 10:10:00,21.5,21.65,21.47,21.47,36000.0,17.9435,18.0687,17.9184,17.9184,36000.0
2006-05-01 10:20:00,21.45,21.45,21.3,21.39,50800.0,17.9018,17.9018,17.7766,17.8517,50800.0
2006-05-01 10:30:00,21.39,21.49,21.39,21.49,12400.0,17.8517,17.9351,17.8517,17.9351,12400.0
2006-05-01 10:40:00,21.49,21.49,21.49,21.49,5200.0,17.9351,17.9351,17.9351,17.9351,5200.0
2006-05-01 10:50:00,21.49,21.49,21.42,21.43,12800.0,17.9351,17.9351,17.8767,17.8851,12800.0
2006-05-01 11:00:00,21.47,21.54,21.43,21.43,22000.0,17.9184,17.9769,17.8851,17.8851,22000.0
2006-05-01 11:10:00,21.41,21.41,21.27,21.32,31000.0,17.8684,17.8684,17.7515,17.7933,31000.0
2006-05-01 11:20:00,21.32,21.32,21.25,21.31,15000.0,17.7933,17.7933,17.7348,17.7849,15000.0
2006-05-01 11:30:00,21.31,21.33,21.23,21.23,25600.0,17.7849,17.8016,17.7181,17.7181,25600.0
2006-05-01 11:40:00,21.22,21.3,21.22,21.3,24400.0,17.7098,17.7766,17.7098,17.7766,24400.0
2006-05-01 11:50:00,21.33,21.33,21.3,21.31,12400.0,17.8016,17.8016,17.7766,17.7849,12400.0
2006-05-01 12:00:00,21.31,21.4,21.31,21.39,24200.0,17.7849,17.86,17.7849,17.8517,24200.0
2006-05-01 12:10:00,21.39,21.39,21.33,21.33,12200.0,17.8517,17.8517,17.8016,17.8016,12200.0
2006-05-01 12:20:00,21.33,21.33,21.3,21.3,28600.0,17.8016,17.8016,17.7766,17.7766,28600.0
2006-05-01 12:30:00,21.3,21.4,21.3,21.4,12800.0,17.7766,17.86,17.7766,17.86,12800.0
2006-05-01 12:40:00,21.4,21.4,21.36,21.36,13600.0,17.86,17.86,17.8266,17.8266,13600.0
2006-05-01 12:50:00,21.33,21.34,21.32,21.34,14800.0,17.8016,17.81,17.7933,17.81,14800.0
2006-05-01 13:00:00,21.34,21.39,21.34,21.39,4000.0,17.81,17.8517,17.81,17.8517,4000.0
2006-05-01 13:10:00,21.39,21.4,21.39,21.4,4400.0,17.8517,17.86,17.8517,17.86,4400.0
2006-05-01 13:20:00,21.4,21.43,21.4,21.43,8400.0,17.86,17.8851,17.86,17.8851,8400.0
2006-05-01 13:30:00,21.43,21.46,21.43,21.46,6400.0,17.8851,17.9101,17.8851,17.9101,6400.0
2006-05-01 13:40:00,21.47,21.49,21.47,21.49,3600.0,17.9184,17.9351,17.9184,17.9351,3600.0
2006-05-01 13:50:00,21.49,21.5,21.48,21.49,8200.0,17.9351,17.9435,17.9268,17.9351,8200.0
2006-05-01 14:00:00,21.48,21.49,21.41,21.41,14000.0,17.9268,17.9351,17.8684,17.8684,14000.0
2006-05-01 14:10:00,21.41,21.5,21.4,21.5,16200.0,17.8684,17.9435,17.86,17.9435,16200.0
2006-05-01 14:20:00,21.5,21.5,21.5,21.5,15200.0,17.9435,17.9435,17.9435,17.9435,15200.0
2006-05-01 14:30:00,21.5,21.56,21.5,21.56,8600.0,17.9435,17.9936,17.9435,17.9936,8600.0
2006-05-01 14:40:00,21.56,21.6,21.55,21.59,26800.0,17.9936,18.0269,17.9852,18.0186,26800.0
2006-05-01 14:50:00,21.6,21.62,21.59,21.6,26000.0,18.0269,18.0436,18.0186,18.0269,26000.0
2006-05-01 15:00:00,21.6,21.64,21.58,21.58,46200.0,18.0269,18.0603,18.0103,18.0103,46200.0
2006-05-01 15:10:00,21.58,21.61,21.53,21.53,25200.0,18.0103,18.0353,17.9685,17.9685,25200.0
2006-05-01 15:20:00,21.53,21.53,21.43,21.49,65400.0,17.9685,17.9685,17.8851,17.9351,65400.0
2006-05-01 15:30:00,21.5,21.5,21.47,21.48,21000.0,17.9435,17.9435,17.9184,17.9268,21000.0
2006-05-01 15:40:00,21.49,21.59,21.46,21.56,28000.0,17.9351,18.0186,17.9101,17.9936,28000.0
2006-05-01 15:50:00,21.58,21.58,21.43,21.54,40800.0,18.0103,18.0103,17.8851,17.9769,40800.0
2006-05-02 09:30:00,21.49,21.49,21.47,21.47,2600.0,17.9351,17.9351,17.9184,17.9184,2600.0
2006-05-02 09:40:00,21.47,21.52,21.46,21.52,9600.0,17.9184,17.9602,17.9101,17.9602,9600.0
2006-05-02 09:50:00,21.57,21.78,21.53,21.59,94200.0,18.0019,18.1772,17.9685,18.0186,94200.0
2006-05-02 10:00:00,21.59,21.6,21.42,21.46,34800.0,18.0186,18.0269,17.8767,17.9101,34800.0
2006-05-02 10:10:00,21.45,21.56,21.43,21.44,29200.0,17.9018,17.9936,17.8851,17.8934,29200.0
2006-05-02 10:20:00,21.43,21.45,21.38,21.41,17200.0,17.8851,17.9018,17.8433,17.8684,17200.0
2006-05-02 10:30:00,21.4,21.41,21.35,21.36,5200.0,17.86,17.8684,17.8183,17.8266,5200.0
2006-05-02 10:40:00,21.36,21.37,21.25,21.27,14000.0,17.8266,17.835,17.7348,17.7515,14000.0
2006-05-02 10:50:00,21.27,21.27,21.18,21.18,16800.0,17.7515,17.7515,17.6764,17.6764,16800.0
2006-05-02 11:00:00,21.18,21.29,21.18,21.26,26800.0,17.6764,17.7682,17.6764,17.7432,26800.0
2006-05-02 11:10:00,21.22,21.35,21.22,21.32,16600.0,17.7098,17.8183,17.7098,17.7933,16600.0
2006-05-02 11:20:00,21.33,21.34,21.29,21.33,61200.0,17.8016,17.81,17.7682,17.8016,61200.0
2006-05-02 11:30:00,21.34,21.38,21.34,21.36,16400.0,17.81,17.8433,17.81,17.8266,16400.0
2006-05-02 11:40:00,21.33,21.36,21.33,21.34,5400.0,17.8016,17.8266,17.8016,17.81,5400.0
2006-05-02 11:50:00,21.31,21.35,21.31,21.35,20000.0,17.7849,17.8183,17.7849,17.8183,20000.0
2006-05-02 12:00:00,21.33,21.38,21.31,21.38,6800.0,17.8016,17.8433,17.7849,17.8433,6800.0
2006-05-02 12:10:00,21.36,21.4,21.32,21.4,7800.0,17.8266,17.86,17.7933,17.86,7800.0
2006-05-02 12:20:00,21.4,21.52,21.38,21.5,23600.0,17.86,17.9602,17.8433,17.9435,23600.0
2006-05-02 12:30:00,21.49,21.6,21.49,21.6,14000.0,17.9351,18.0269,17.9351,18.0269,14000.0
2006-05-02 12:40:00,21.6,21.6,21.53,21.54,8200.0,18.0269,18.0269,17.9685,17.9769,8200.0
2006-05-02 12:50:00,21.54,21.54,21.47,21.47,10400.0,17.9769,17.9769,17.9184,17.9184,10400.0
2006-05-02 13:00:00,21.48,21.52,21.48,21.5,8000.0,17.9268,17.9602,17.9268,17.9435,8000.0
2006-05-02 13:10:00,21.55,21.58,21.55,21.56,10000.0,17.9852,18.0103,17.9852,17.9936,10000.0
2006-05-02 13:20:00,21.56,21.56,21.54,21.56,10400.0,17.9936,17.9936,17.9769,17.9936,10400.0
2006-05-02 13:30:00,21.58,21.58,21.5,21.51,7800.0,18.0103,18.0103,17.9435,17.9518,7800.0
2006-05-02 13:40:00,21.51,21.54,21.51,21.53,8200.0,17.9518,17.9769,17.9518,17.9685,8200.0
2006-05-02 13:50:00,21.54,21.54,21.5,21.52,9200.0,17.9769,17.9769,17.9435,17.9602,9200.0
2006-05-02 14:00:00,21.53,21.58,21.5,21.58,8800.0,17.9685,18.0103,17.9435,18.0103,8800.0
2006-05-02 14:10:00,21.57,21.57,21.55,21.55,21400.0,18.0019,18.0019,17.9852,17.9852,21400.0
2006-05-02 14:20:00,21.55,21.55,21.54,21.55,6600.0,17.9852,17.9852,17.9769,17.9852,6600.0
2006-05-02 14:30:00,21.54,21.59,21.54,21.59,14800.0,17.9769,18.0186,17.9769,18.0186,14800.0
2006-05-02 14:40:00,21.59,21.59,21.56,21.56,6800.0,18.0186,18.0186,17.9936,17.9936,6800.0
2006-05-02 14:50:00,21.56,21.56,21.54,21.56,11600.0,17.9936,17.9936,17.9769,17.9936,11600.0
2006-05-02 15:00:00,21.56,21.56,21.55,21.56,10200.0,17.9936,17.9936,17.9852,17.9936,10200.0
2006-05-02 15:10:00,21.56,21.56,21.56,21.56,9000.0,17.9936,17.9936,17.9936,17.9936,9000.0
2006-05-02 15:20:00,21.56,21.61,21.56,21.61,50200.0,17.9936,18.0353,17.9936,18.0353,50200.0
2006-05-02 15:30:00,21.61,21.65,21.61,21.61,19200.0,18.0353,18.0687,18.0353,18.0353,19200.0
2006-05-02 15:40:00,21.61,21.65,21.61,21.65,35200.0,18.0353,18.0687,18.0353,18.0687,35200.0
2006-05-02 15:50:00,21.65,21.65,21.59,21.63,45000.0,18.0687,18.0687,18.0186,18.052,45000.0
2006-05-03 09:30:00,21.88,22.1,21.88,22.07,41600.0,18.2606,18.4442,18.2606,18.4192,41600.0
2006-05-03 09:40:00,22.0,22.08,21.91,22.03,80200.0,18.3608,18.4275,18.2857,18.3858,80200.0
2006-05-03 09:50:00,21.99,22.09,21.97,22.07,23000.0,18.3524,18.4359,18.3357,18.4192,23000.0
2006-05-03 10:00:00,22.05,22.05,21.8,21.8,66600.0,18.4025,18.4025,18.1939,18.1939,66600.0
2006-05-03 10:10:00,21.79,21.89,21.76,21.85,44800.0,18.1855,18.269,18.1605,18.2356,44800.0
2006-05-03 10:20:00,21.84,21.84,21.77,21.82,23400.0,18.2272,18.2272,18.1688,18.2106,23400.0
2006-05-03 10:30:00,21.82,21.85,21.82,21.84,19200.0,18.2106,18.2356,18.2106,18.2272,19200.0
2006-05-03 10:40:00,21.84,21.84,21.79,21.8,12200.0,18.2272,18.2272,18.1855,18.1939,12200.0
2006-05-03 10:50:00,21.81,21.86,21.78,21.82,29800.0,18.2022,18.2439,18.1772,18.2106,29800.0
2006-05-03 11:00:00,21.82,21.9,21.79,21.85,43600.0,18.2106,18.2773,18.1855,18.2356,43600.0
2006-05-03 11:10:00,21.84,21.84,21.79,21.8,11600.0,18.2272,18.2272,18.1855,18.1939,11600.0
2006-05-03 11:20:00,21.81,21.85,21.81,21.85,28600.0,18.2022,18.2356,18.2022,18.2356,28600.0
2006-05-03 11:30:00,21.85,21.92,21.83,21.83,23000.0,18.2356,18.294,18.2189,18.2189,23000.0
2006-05-03 11:40:00,21.88,21.88,21.8,21.83,10400.0,18.2606,18.2606,18.1939,18.2189,10400.0
2006-05-03 11:50:00,21.83,21.83,21.79,21.82,10000.0,18.2189,18.2189,18.1855,18.2106,10000.0
2006-05-03 12:00:00,21.82,21.84,21.81,21.82,106400.0,18.2106,18.2272,18.2022,18.2106,106400.0
2006-05-03 12:10:00,21.82,21.91,21.82,21.91,29600.0,18.2106,18.2857,18.2106,18.2857,29600.0
2006-05-03 12:20:00,21.91,21.92,21.88,21.88,13200.0,18.2857,18.294,18.2606,18.2606,13200.0
2006-05-03 12:30:00,21.88,21.88,21.81,21.82,5200.0,18.2606,18.2606,18.2022,18.2106,5200.0
2006-05-03 12:40:00,21.82,21.89,21.81,21.88,10600.0,18.2106,18.269,18.2022,18.2606,10600.0
2006-05-03 12:50:00,21.88,21.88,21.86,21.87,6400.0,18.2606,18.2606,18.2439,18.2523,6400.0
2006-05-03 13:00:00,21.88,21.88,21.83,21.83,9800.0,18.2606,18.2606,18.2189,18.2189,9800.0
2006-05-03 13:10:00,21.84,21.85,21.8,21.84,16000.0,18.2272,18.2356,18.1939,18.2272,16000.0
2006-05-03 13:20:00,21.84,21.84,21.83,21.84,9600.0,18.2272,18.2272,18.2189,18.2272,9600.0
2006-05-03 13:30:00,21.84,21.84,21.82,21.84,10200.0,18.2272,18.2272,18.2106,18.2272,10200.0
2006-05-03 13:40:00,21.84,21.84,21.81,21.83,17200.0,18.2272,18.2272,18.2022,18.2189,17200.0
2006-05-03 13:50:00,21.83,21.83,21.8,21.8,16600.0,18.2189,18.2189,18.1939,18.1939,16600.0
2006-05-03 14:00:00,21.8,21.85,21.78,21.79,39600.0,18.1939,18.2356,18.1772,18.1855,39600.0
2006-05-03 14:10:00,21.79,21.8,21.79,21.8,6800.0,18.1855,18.1939,18.1855,18.1939,6800.0
2006-05-03 14:20:00,21.78,21.81,21.78,21.81,6800.0,18.1772,18.2022,18.1772,18.2022,6800.0
2006-05-03 14:30:00,21.81,21.82,21.79,21.8,9000.0,18.2022,18.2106,18.1855,18.1939,9000.0
2006-05-03 14:40:00,21.8,21.8,21.78,21.79,8400.0,18.1939,18.1939,18.1772,18.1855,8400.0
2006-05-03 14:50:00,21.8,21.81,21.78,21.8,15600.0,18.1939,18.2022,18.1772,18.1939,15600.0
2006-05-03 15:00:00,21.8,21.83,21.8,21.82,17600.0,18.1939,18.2189,18.1939,18.2106,17600.0
2006-05-03 15:10:00,21.82,21.89,21.81,21.89,19800.0,18.2106,18.269,18.2022,18.269,19800.0
2006-05-03 15:20:00,21.89,21.91,21.82,21.82,70800.0,18.269,18.2857,18.2106,18.2106,70800.0
2006-05-03 15:30:00,21.83,21.86,21.82,21.82,32200.0,18.2189,18.2439,18.2106,18.2106,32200.0
2006-05-03 15:40:00,21.8,21.88,21.78,21.85,47200.0,18.1939,18.2606,18.1772,18.2356,47200.0
2006-05-03 15:50:00,21.86,21.86,21.81,21.82,32800.0,18.2439,18.2439,18.2022,18.2106,32800.0
2006-05-04 09:30:00,21.77,21.8,21.75,21.8,17600.0,18.1688,18.1939,18.1521,18.1939,17600.0
2006-05-04 09:40:00,21.78,21.84,21.74,21.74,17600.0,18.1772,18.2272,18.1438,18.1438,17600.0
2006-05-04 09:50:00,21.75,21.82,21.74,21.77,18000.0,18.1521,18.2106,18.1438,18.1688,18000.0
2006-05-04 10:00:00,21.77,21.82,21.74,21.74,17000.0,18.1688,18.2106,18.1438,18.1438,17000.0
2006-05-04 10:10:00,21.76,21.78,21.75,21.77,5600.0,18.1605,18.1772,18.1521,18.1688,5600.0
2006-05-04 10:20:00,21.77,21.77,21.75,21.75,41400.0,18.1688,18.1688,18.1521,18.1521,41400.0
2006-05-04 10:30:00,21.75,21.78,21.74,21.76,19200.0,18.1521,18.1772,18.1438,18.1605,19200.0
2006-05-04 10:40:00,21.76,21.77,21.75,21.75,5600.0,18.1605,18.1688,18.1521,18.1521,5600.0
2006-05-04 10:50:00,21.75,21.77,21.75,21.77,10200.0,18.1521,18.1688,18.1521,18.1688,10200.0
2006-05-04 11:00:00,21.77,21.79,21.77,21.79,6400.0,18.1688,18.1855,18.1688,18.1855,6400.0
2006-05-04 11:10:00,21.79,21.91,21.79,21.91,36000.0,18.1855,18.2857,18.1855,18.2857,36000.0
2006-05-04 11:20:00,21.91,21.91,21.82,21.83,12000.0,18.2857,18.2857,18.2106,18.2189,12000.0
2006-05-04 11:30:00,21.83,21.83,21.76,21.77,19600.0,18.2189,18.2189,18.1605,18.1688,19600.0
2006-05-04 11:40:00,21.75,21.77,21.75,21.77,4000.0,18.1521,18.1688,18.1521,18.1688,4000.0
2006-05-04 11:50:00,21.76,21.76,21.74,21.75,1800.0,18.1605,18.1605,18.1438,18.1521,1800.0
2006-05-04 12:00:00,21.74,21.75,21.66,21.66,15800.0,18.1438,18.1521,18.077,18.077,15800.0
2006-05-04 12:10:00,21.65,21.66,21.63,21.64,15800.0,18.0687,18.077,18.052,18.0603,15800.0
2006-05-04 12:20:00,21.64,21.65,21.63,21.65,8600.0,18.0603,18.0687,18.052,18.0687,8600.0
2006-05-04 12:30:00,21.64,21.65,21.63,21.64,11600.0,18.0603,18.0687,18.052,18.0603,11600.0
2006-05-04 12:40:00,21.63,21.64,21.63,21.64,4600.0,18.052,18.0603,18.052,18.0603,4600.0
2006-05-04 12:50:00,21.64,21.64,21.64,21.64,600.0,18.0603,18.0603,18.0603,18.0603,600.0
2006-05-04 13:00:00,21.64,21.7,21.64,21.7,15600.0,18.0603,18.1104,18.0603,18.1104,15600.0
2006-05-04 13:10:00,21.7,21.76,21.7,21.76,19400.0,18.1104,18.1605,18.1104,18.1605,19400.0
2006-05-04 13:20:00,21.75,21.75,21.71,21.73,5800.0,18.1521,18.1521,18.1187,18.1354,5800.0
2006-05-04 13:30:00,21.74,21.74,21.74,21.74,2000.0,18.1438,18.1438,18.1438,18.1438,2000.0
2006-05-04 13:40:00,21.74,21.75,21.7,21.75,7800.0,18.1438,18.1521,18.1104,18.1521,7800.0
2006-05-04 13:50:00,21.74,21.74,21.72,21.72,4600.0,18.1438,18.1438,18.1271,18.1271,4600.0
2006-05-04 14:00:00,21.72,21.72,21.68,21.68,2800.0,18.1271,18.1271,18.0937,18.0937,2800.0
2006-05-04 14:10:00,21.69,21.77,21.69,21.75,15600.0,18.1021,18.1688,18.1021,18.1521,15600.0
2006-05-04 14:20:00,21.75,21.78,21.75,21.75,9000.0,18.1521,18.1772,18.1521,18.1521,9000.0
2006-05-04 14:30:00,21.75,21.75,21.71,21.72,11200.0,18.1521,18.1521,18.1187,18.1271,11200.0
2006-05-04 14:40:00,21.72,21.76,21.72,21.74,11600.0,18.1271,18.1605,18.1271,18.1438,11600.0
2006-05-04 14:50:00,21.74,21.74,21.68,21.7,9400.0,18.1438,18.1438,18.0937,18.1104,9400.0
2006-05-04 15:00:00,21.7,21.72,21.7,21.72,14000.0,18.1104,18.1271,18.1104,18.1271,14000.0
2006-05-04 15:10:00,21.72,21.74,21.72,21.74,9000.0,18.1271,18.1438,18.1271,18.1438,9000.0
2006-05-04 15:20:00,21.74,21.74,21.73,21.73,18000.0,18.1438,18.1438,18.1354,18.1354,18000.0
2006-05-04 15:30:00,21.73,21.73,21.71,21.72,19400.0,18.1354,18.1354,18.1187,18.1271,19400.0
2006-05-04 15:40:00,21.72,21.73,21.69,21.72,64200.0,18.1271,18.1354,18.1021,18.1271,64200.0
2006-05-04 15:50:00,21.73,21.73,21.65,21.69,41000.0,18.1354,18.1354,18.0687,18.1021,41000.0
2006-05-05 09:30:00,22.78,22.78,22.75,22.78,600.0,19.0117,19.0117,18.9867,19.0117,600.0
2006-05-05 09:40:00,23.25,23.45,23.0,23.45,265600.0,19.404,19.5709,19.1954,19.5709,265600.0
2006-05-05 09:50:00,23.45,24.24,23.45,24.2,256800.0,19.5709,20.2302,19.5709,20.1969,256800.0
2006-05-05 10:00:00,24.2,24.23,23.65,23.71,300600.0,20.1969,20.2219,19.7378,19.7879,300600.0
2006-05-05 10:10:00,23.71,24.05,23.7,23.97,178600.0,19.7879,20.0717,19.7796,20.0049,178600.0
2006-05-05 10:20:00,23.97,24.0,23.65,23.7,99800.0,20.0049,20.0299,19.7378,19.7796,99800.0
2006-05-05 10:30:00,23.7,23.81,23.68,23.8,116000.0,19.7796,19.8714,19.7629,19.863,116000.0
2006-05-05 10:40:00,23.8,23.8,23.67,23.71,61600.0,19.863,19.863,19.7545,19.7879,61600.0
2006-05-05 10:50:00,23.71,23.75,23.69,23.75,31200.0,19.7879,19.8213,19.7712,19.8213,31200.0
2006-05-05 11:00:00,23.75,23.75,23.71,23.75,43800.0,19.8213,19.8213,19.7879,19.8213,43800.0
2006-05-05 11:10:00,23.75,23.75,23.57,23.57,51600.0,19.8213,19.8213,19.6711,19.6711,51600.0
2006-05-05 11:20:00,23.57,23.75,23.52,23.75,70200.0,19.6711,19.8213,19.6293,19.8213,70200.0
2006-05-05 11:30:00,23.75,23.85,23.71,23.77,55200.0,19.8213,19.9048,19.7879,19.838,55200.0
2006-05-05 11:40:00,23.77,23.78,23.73,23.73,392200.0,19.838,19.8463,19.8046,19.8046,392200.0
2006-05-05 11:50:00,23.74,23.86,23.7,23.81,143200.0,19.8129,19.9131,19.7796,19.8714,143200.0
2006-05-05 12:00:00,23.84,23.99,23.83,23.97,49800.0,19.8964,20.0216,19.8881,20.0049,49800.0
2006-05-05 12:10:00,23.96,24.0,23.72,23.86,26600.0,19.9966,20.0299,19.7963,19.9131,26600.0
2006-05-05 12:20:00,23.87,23.9,23.84,23.88,42000.0,19.9214,19.9465,19.8964,19.9298,42000.0
2006-05-05 12:30:00,23.88,23.89,23.86,23.88,26400.0,19.9298,19.9381,19.9131,19.9298,26400.0
2006-05-05 12:40:00,23.86,23.89,23.76,23.79,27600.0,19.9131,19.9381,19.8296,19.8547,27600.0
2006-05-05 12:50:00,23.75,23.88,23.75,23.83,34200.0,19.8213,19.9298,19.8213,19.8881,34200.0
2006-05-05 13:00:00,23.82,23.85,23.75,23.75,23800.0,19.8797,19.9048,19.8213,19.8213,23800.0
2006-05-05 13:10:00,23.75,23.95,23.74,23.95,59600.0,19.8213,19.9882,19.8129,19.9882,59600.0
2006-05-05 13:20:00,23.93,23.96,23.86,23.93,17800.0,19.9715,19.9966,19.9131,19.9715,17800.0
2006-05-05 13:30:00,23.93,23.96,23.86,23.93,28800.0,19.9715,19.9966,19.9131,19.9715,28800.0
2006-05-05 13:40:00,23.93,23.94,23.9,23.94,22800.0,19.9715,19.9799,19.9465,19.9799,22800.0
2006-05-05 13:50:00,23.93,23.94,23.89,23.91,25000.0,19.9715,19.9799,19.9381,19.9548,25000.0
2006-05-05 14:00:00,23.89,23.9,23.86,23.89,23400.0,19.9381,19.9465,19.9131,19.9381,23400.0
2006-05-05 14:10:00,23.89,23.94,23.88,23.9,69000.0,19.9381,19.9799,19.9298,19.9465,69000.0
2006-05-05 14:20:00,23.89,23.97,23.89,23.97,38400.0,19.9381,20.0049,19.9381,20.0049,38400.0
2006-05-05 14:30:00,23.97,24.15,23.96,24.09,118400.0,20.0049,20.1551,19.9966,20.105,118400.0
2006-05-05 14:40:00,24.07,24.29,24.02,24.26,72000.0,20.0884,20.272,20.0466,20.2469,72000.0
2006-05-05 14:50:00,24.24,24.29,24.12,24.12,78600.0,20.2302,20.272,20.1301,20.1301,78600.0
2006-05-05 15:00:00,24.1,24.18,23.96,24.15,81400.0,20.1134,20.1802,19.9966,20.1551,81400.0
2006-05-05 15:10:00,24.14,24.14,24.0,24.08,61600.0,20.1468,20.1468,20.0299,20.0967,61600.0
2006-05-05 15:20:00,24.07,24.09,24.02,24.07,22800.0,20.0884,20.105,20.0466,20.0884,22800.0
2006-05-05 15:30:00,24.07,24.17,24.07,24.16,43000.0,20.0884,20.1718,20.0884,20.1635,43000.0
2006-05-05 15:40:00,24.16,24.16,24.05,24.12,67400.0,20.1635,20.1635,20.0717,20.1301,67400.0
2006-05-05 15:50:00,24.12,24.25,24.12,24.19,122600.0,20.1301,20.2386,20.1301,20.1885,122600.0
2006-05-08 09:30:00,23.88,23.88,23.75,23.82,92200.0,19.9298,19.9298,19.8213,19.8797,92200.0
2006-05-08 09:40:00,23.83,23.95,23.8,23.88,90600.0,19.8881,19.9882,19.863,19.9298,90600.0
2006-05-08 09:50:00,23.89,23.95,23.77,23.77,48000.0,19.9381,19.9882,19.838,19.838,48000.0
2006-05-08 10:00:00,23.73,23.8,23.68,23.8,56600.0,19.8046,19.863,19.7629,19.863,56600.0
2006-05-08 10:10:00,23.84,23.85,23.75,23.76,71800.0,19.8964,19.9048,19.8213,19.8296,71800.0
2006-05-08 10:20:00,23.75,23.81,23.75,23.8,45200.0,19.8213,19.8714,19.8213,19.863,45200.0
2006-05-08 10:30:00,23.8,23.86,23.78,23.83,33400.0,19.863,19.9131,19.8463,19.8881,33400.0
2006-05-08 10:40:00,23.83,23.87,23.74,23.75,52400.0,19.8881,19.9214,19.8129,19.8213,52400.0
2006-05-08 10:50:00,23.75,23.95,23.75,23.89,33400.0,19.8213,19.9882,19.8213,19.9381,33400.0
2006-05-08 11:00:00,23.9,24.0,23.9,23.92,65800.0,19.9465,20.0299,19.9465,19.9632,65800.0
2006-05-08 11:10:00,23.92,24.0,23.9,23.97,30800.0,19.9632,20.0299,19.9465,20.0049,30800.0
2006-05-08 11:20:00,23.96,23.96,23.85,23.86,21600.0,19.9966,19.9966,19.9048,19.9131,21600.0
2006-05-08 11:30:00,23.85,23.91,23.84,23.91,30000.0,19.9048,19.9548,19.8964,19.9548,30000.0
2006-05-08 11:40:00,23.91,23.92,23.85,23.91,25600.0,19.9548,19.9632,19.9048,19.9548,25600.0
2006-05-08 11:50:00,23.91,23.93,23.77,23.77,108400.0,19.9548,19.9715,19.838,19.838,108400.0
2006-05-08 12:00:00,23.78,23.85,23.77,23.85,17600.0,19.8463,19.9048,19.838,19.9048,17600.0
2006-05-08 12:10:00,23.83,23.86,23.82,23.85,27000.0,19.8881,19.9131,19.8797,19.9048,27000.0
2006-05-08 12:20:00,23.86,23.86,23.82,23.84,20800.0,19.9131,19.9131,19.8797,19.8964,20800.0
2006-05-08 12:30:00,23.84,23.88,23.83,23.88,13800.0,19.8964,19.9298,19.8881,19.9298,13800.0
2006-05-08 12:40:00,23.89,23.92,23.75,23.8,48800.0,19.9381,19.9632,19.8213,19.863,48800.0
2006-05-08 12:50:00,23.81,23.86,23.8,23.86,30600.0,19.8714,19.9131,19.863,19.9131,30600.0
2006-05-08 13:00:00,23.86,23.86,23.81,23.83,21400.0,19.9131,19.9131,19.8714,19.8881,21400.0
2006-05-08 13:10:00,23.83,23.83,23.81,23.82,10400.0,19.8881,19.8881,19.8714,19.8797,10400.0
2006-05-08 13:20:00,23.82,23.86,23.82,23.86,26200.0,19.8797,19.9131,19.8797,19.9131,26200.0
2006-05-08 13:30:00,23.86,23.88,23.86,23.86,27000.0,19.9131,19.9298,19.9131,19.9131,27000.0
2006-05-08 13:40:00,23.86,23.87,23.86,23.86,19000.0,19.9131,19.9214,19.9131,19.9131,19000.0
2006-05-08 13:50:00,23.86,23.86,23.83,23.86,31600.0,19.9131,19.9131,19.8881,19.9131,31600.0
2006-05-08 14:00:00,23.86,23.86,23.84,23.85,53000.0,19.9131,19.9131,19.8964,19.9048,53000.0
2006-05-08 14:10:00,23.85,23.88,23.83,23.86,47000.0,19.9048,19.9298,19.8881,19.9131,47000.0
2006-05-08 14:20:00,23.86,23.88,23.85,23.87,29600.0,19.9131,19.9298,19.9048,19.9214,29600.0
2006-05-08 14:30:00,23.86,23.9,23.86,23.9,34200.0,19.9131,19.9465,19.9131,19.9465,34200.0
2006-05-08 14:40:00,23.9,23.91,23.82,23.91,36200.0,19.9465,19.9548,19.8797,19.9548,36200.0
2006-05-08 14:50:00,23.91,23.95,23.88,23.88,31400.0,19.9548,19.9882,19.9298,19.9298,31400.0
2006-05-08 15:00:00,23.88,23.95,23.85,23.89,164600.0,19.9298,19.9882,19.9048,19.9381,164600.0
2006-05-08 15:10:00,23.89,23.97,23.87,23.96,48800.0,19.9381,20.0049,19.9214,19.9966,48800.0
2006-05-08 15:20:00,23.95,23.96,23.88,23.9,52400.0,19.9882,19.9966,19.9298,19.9465,52400.0
2006-05-08 15:30:00,23.91,23.91,23.86,23.89,25600.0,19.9548,19.9548,19.9131,19.9381,25600.0
2006-05-08 15:40:00,23.89,23.91,23.89,23.89,71400.0,19.9381,19.9548,19.9381,19.9381,71400.0
2006-05-08 15:50:00,23.89,23.89,23.83,23.83,70800.0,19.9381,19.9381,19.8881,19.8881,70800.0
2006-05-09 09:30:00,23.95,24.17,23.86,24.1,99000.0,19.9882,20.1718,19.9131,20.1134,99000.0
2006-05-09 09:40:00,24.1,24.11,24.0,24.0,14600.0,20.1134,20.1217,20.0299,20.0299,14600.0
2006-05-09 09:50:00,23.94,24.01,23.94,24.01,74000.0,19.9799,20.0383,19.9799,20.0383,74000.0
2006-05-09 10:00:00,23.97,24.04,23.93,23.95,32400.0,20.0049,20.0633,19.9715,19.9882,32400.0
2006-05-09 10:10:00,23.95,24.0,23.93,23.96,35000.0,19.9882,20.0299,19.9715,19.9966,35000.0
2006-05-09 10:20:00,23.96,23.96,23.88,23.9,46600.0,19.9966,19.9966,19.9298,19.9465,46600.0
2006-05-09 10:30:00,23.89,23.91,23.84,23.84,44400.0,19.9381,19.9548,19.8964,19.8964,44400.0
2006-05-09 10:40:00,23.84,23.86,23.83,23.83,25600.0,19.8964,19.9131,19.8881,19.8881,25600.0
2006-05-09 10:50:00,23.83,23.88,23.83,23.86,13600.0,19.8881,19.9298,19.8881,19.9131,13600.0
2006-05-09 11:00:00,23.86,24.0,23.86,23.95,28400.0,19.9131,20.0299,19.9131,19.9882,28400.0
2006-05-09 11:10:00,23.93,24.0,23.93,24.0,14000.0,19.9715,20.0299,19.9715,20.0299,14000.0
2006-05-09 11:20:00,24.0,24.11,23.99,24.08,10800.0,20.0299,20.1217,20.0216,20.0967,10800.0
2006-05-09 11:30:00,24.08,24.08,24.05,24.05,18800.0,20.0967,20.0967,20.0717,20.0717,18800.0
2006-05-09 11:40:00,24.05,24.11,24.05,24.1,21200.0,20.0717,20.1217,20.0717,20.1134,21200.0
2006-05-09 11:50:00,24.1,24.11,24.09,24.11,9200.0,20.1134,20.1217,20.105,20.1217,9200.0
2006-05-09 12:00:00,24.11,24.24,24.11,24.21,30000.0,20.1217,20.2302,20.1217,20.2052,30000.0
2006-05-09 12:10:00,24.21,24.33,24.2,24.33,23800.0,20.2052,20.3053,20.1969,20.3053,23800.0
2006-05-09 12:20:00,24.36,24.36,24.33,24.35,9400.0,20.3304,20.3304,20.3053,20.322,9400.0
2006-05-09 12:30:00,24.35,24.35,24.34,24.35,9600.0,20.322,20.322,20.3137,20.322,9600.0
2006-05-09 12:40:00,24.35,24.35,24.25,24.28,14600.0,20.322,20.322,20.2386,20.2636,14600.0
2006-05-09 12:50:00,24.28,24.28,24.23,24.24,9000.0,20.2636,20.2636,20.2219,20.2302,9000.0
2006-05-09 13:00:00,24.24,24.25,24.21,24.22,12800.0,20.2302,20.2386,20.2052,20.2135,12800.0
2006-05-09 13:10:00,24.22,24.22,24.16,24.21,23800.0,20.2135,20.2135,20.1635,20.2052,23800.0
2006-05-09 13:20:00,24.21,24.21,24.17,24.2,11000.0,20.2052,20.2052,20.1718,20.1969,11000.0
2006-05-09 13:30:00,24.21,24.23,24.2,24.2,11600.0,20.2052,20.2219,20.1969,20.1969,11600.0
2006-05-09 13:40:00,24.2,24.22,24.19,24.22,19000.0,20.1969,20.2135,20.1885,20.2135,19000.0
2006-05-09 13:50:00,24.21,24.21,24.17,24.18,21000.0,20.2052,20.2052,20.1718,20.1802,21000.0
2006-05-09 14:00:00,24.17,24.18,24.15,24.17,25200.0,20.1718,20.1802,20.1551,20.1718,25200.0
2006-05-09 14:10:00,24.17,24.18,24.15,24.18,20400.0,20.1718,20.1802,20.1551,20.1802,20400.0
2006-05-09 14:20:00,24.18,24.22,24.16,24.18,22800.0,20.1802,20.2135,20.1635,20.1802,22800.0
2006-05-09 14:30:00,24.16,24.17,24.1,24.11,30600.0,20.1635,20.1718,20.1134,20.1217,30600.0
2006-05-09 14:40:00,24.11,24.11,24.07,24.07,23400.0,20.1217,20.1217,20.0884,20.0884,23400.0
2006-05-09 14:50:00,24.08,24.08,24.04,24.06,29800.0,20.0967,20.0967,20.0633,20.08,29800.0
2006-05-09 15:00:00,24.06,24.07,24.05,24.06,35200.0,20.08,20.0884,20.0717,20.08,35200.0
2006-05-09 15:10:00,24.07,24.07,24.05,24.05,26800.0,20.0884,20.0884,20.0717,20.0717,26800.0
2006-05-09 15:20:00,24.05,24.14,24.04,24.13,36200.0,20.0717,20.1468,20.0633,20.1384,36200.0
2006-05-09 15:30:00,24.13,24.21,24.11,24.2,40200.0,20.1384,20.2052,20.1217,20.1969,40200.0
2006-05-09 15:40:00,24.2,24.25,24.16,24.25,34400.0,20.1969,20.2386,20.1635,20.2386,34400.0
2006-05-09 15:50:00,24.25,24.25,24.17,24.2,31200.0,20.2386,20.2386,20.1718,20.1969,31200.0
2006-05-10 09:30:00,24.29,24.38,24.29,24.38,20000.0,20.272,20.3471,20.272,20.3471,20000.0
2006-05-10 09:40:00,24.35,24.42,24.31,24.33,24400.0,20.322,20.3805,20.2887,20.3053,24400.0
2006-05-10 09:50:00,24.31,24.33,24.24,24.24,14800.0,20.2887,20.3053,20.2302,20.2302,14800.0
2006-05-10 10:00:00,24.21,24.32,24.16,24.2,36600.0,20.2052,20.297,20.1635,20.1969,36600.0
2006-05-10 10:10:00,24.2,24.2,24.12,24.16,35800.0,20.1969,20.1969,20.1301,20.1635,35800.0
2006-05-10 10:20:00,24.18,24.18,23.94,23.99,33200.0,20.1802,20.1802,19.9799,20.0216,33200.0
2006-05-10 10:30:00,23.98,24.04,23.98,24.0,16600.0,20.0132,20.0633,20.0132,20.0299,16600.0
2006-05-10 10:40:00,24.0,24.0,23.98,24.0,13600.0,20.0299,20.0299,20.0132,20.0299,13600.0
2006-05-10 10:50:00,24.0,24.01,23.95,24.01,22600.0,20.0299,20.0383,19.9882,20.0383,22600.0
2006-05-10 11:00:00,24.01,24.03,24.0,24.02,14000.0,20.0383,20.055,20.0299,20.0466,14000.0
2006-05-10 11:10:00,24.02,24.03,24.0,24.02,9800.0,20.0466,20.055,20.0299,20.0466,9800.0
2006-05-10 11:20:00,24.0,24.0,23.97,24.0,37000.0,20.0299,20.0299,20.0049,20.0299,37000.0
2006-05-10 11:30:00,24.0,24.02,24.0,24.0,12800.0,20.0299,20.0466,20.0299,20.0299,12800.0
2006-05-10 11:40:00,24.0,24.0,23.99,23.99,4000.0,20.0299,20.0299,20.0216,20.0216,4000.0
2006-05-10 11:50:00,23.99,23.99,23.97,23.98,12200.0,20.0216,20.0216,20.0049,20.0132,12200.0
2006-05-10 12:00:00,23.98,23.99,23.97,23.97,7200.0,20.0132,20.0216,20.0049,20.0049,7200.0
2006-05-10 12:10:00,23.98,24.01,23.98,24.0,16000.0,20.0132,20.0383,20.0132,20.0299,16000.0
2006-05-10 12:20:00,24.0,24.02,24.0,24.0,9800.0,20.0299,20.0466,20.0299,20.0299,9800.0
2006-05-10 12:30:00,24.0,24.04,24.0,24.04,18200.0,20.0299,20.0633,20.0299,20.0633,18200.0
2006-05-10 12:40:00,24.04,24.04,24.03,24.03,7600.0,20.0633,20.0633,20.055,20.055,7600.0
2006-05-10 12:50:00,24.03,24.04,24.0,24.0,14400.0,20.055,20.0633,20.0299,20.0299,14400.0
2006-05-10 13:00:00,24.01,24.01,23.99,24.0,9800.0,20.0383,20.0383,20.0216,20.0299,9800.0
2006-05-10 13:10:00,23.99,24.03,23.99,24.03,16600.0,20.0216,20.055,20.0216,20.055,16600.0
2006-05-10 13:20:00,24.02,24.11,24.02,24.09,24400.0,20.0466,20.1217,20.0466,20.105,24400.0
2006-05-10 13:30:00,24.09,24.09,24.02,24.02,10200.0,20.105,20.105,20.0466,20.0466,10200.0
2006-05-10 13:40:00,24.0,24.0,23.98,23.98,6200.0,20.0299,20.0299,20.0132,20.0132,6200.0
2006-05-10 13:50:00,23.98,23.98,23.95,23.98,16800.0,20.0132,20.0132,19.9882,20.0132,16800.0
2006-05-10 14:00:00,23.98,23.98,23.9,23.95,25400.0,20.0132,20.0132,19.9465,19.9882,25400.0
2006-05-10 14:10:00,23.95,23.98,23.94,23.95,20000.0,19.9882,20.0132,19.9799,19.9882,20000.0
2006-05-10 14:20:00,23.95,23.98,23.88,23.88,28800.0,19.9882,20.0132,19.9298,19.9298,28800.0
2006-05-10 14:30:00,23.88,23.89,23.81,23.85,44800.0,19.9298,19.9381,19.8714,19.9048,44800.0
2006-05-10 14:40:00,23.86,24.03,23.85,23.96,25200.0,19.9131,20.055,19.9048,19.9966,25200.0
2006-05-10 14:50:00,23.93,23.96,23.86,23.93,26800.0,19.9715,19.9966,19.9131,19.9715,26800.0
2006-05-10 15:00:00,23.93,24.04,23.93,23.93,28200.0,19.9715,20.0633,19.9715,19.9715,28200.0
2006-05-10 15:10:00,23.93,23.93,23.85,23.88,38000.0,19.9715,19.9715,19.9048,19.9298,38000.0
2006-05-10 15:20:00,23.88,23.93,23.86,23.92,25200.0,19.9298,19.9715,19.9131,19.9632,25200.0
2006-05-10 15:30:00,23.92,23.92,23.85,23.86,27600.0,19.9632,19.9632,19.9048,19.9131,27600.0
2006-05-10 15:40:00,23.86,23.95,23.86,23.93,40400.0,19.9131,19.9882,19.9131,19.9715,40400.0
2006-05-10 15:50:00,23.93,23.95,23.88,23.88,45400.0,19.9715,19.9882,19.9298,19.9298,45400.0
2006-05-11 09:30:00,23.75,23.76,23.34,23.45,38400.0,19.8213,19.8296,19.4791,19.5709,38400.0
2006-05-11 09:40:00,23.45,23.56,23.45,23.45,41000.0,19.5709,19.6627,19.5709,19.5709,41000.0
2006-05-11 09:50:00,23.46,23.46,23.38,23.42,30800.0,19.5793,19.5793,19.5125,19.5459,30800.0
2006-05-11 10:00:00,23.42,23.42,23.36,23.4,28400.0,19.5459,19.5459,19.4958,19.5292,28400.0
2006-05-11 10:10:00,23.4,23.41,23.39,23.4,23800.0,19.5292,19.5375,19.5208,19.5292,23800.0
2006-05-11 10:20:00,23.4,23.4,23.36,23.38,15000.0,19.5292,19.5292,19.4958,19.5125,15000.0
2006-05-11 10:30:00,23.36,23.36,23.31,23.34,20000.0,19.4958,19.4958,19.4541,19.4791,20000.0
2006-05-11 10:40:00,23.34,23.34,23.3,23.31,26600.0,19.4791,19.4791,19.4457,19.4541,26600.0
2006-05-11 10:50:00,23.31,23.36,23.3,23.34,24200.0,19.4541,19.4958,19.4457,19.4791,24200.0
2006-05-11 11:00:00,23.33,23.34,23.31,23.32,22800.0,19.4708,19.4791,19.4541,19.4624,22800.0
2006-05-11 11:10:00,23.33,23.33,23.28,23.29,33400.0,19.4708,19.4708,19.429,19.4374,33400.0
2006-05-11 11:20:00,23.29,23.29,23.19,23.19,41800.0,19.4374,19.4374,19.3539,19.3539,41800.0
2006-05-11 11:30:00,23.18,23.33,23.18,23.32,22200.0,19.3456,19.4708,19.3456,19.4624,22200.0
2006-05-11 11:40:00,23.32,23.32,23.29,23.3,12400.0,19.4624,19.4624,19.4374,19.4457,12400.0
2006-05-11 11:50:00,23.31,23.33,23.31,23.32,17600.0,19.4541,19.4708,19.4541,19.4624,17600.0
2006-05-11 12:00:00,23.32,23.33,23.31,23.32,51200.0,19.4624,19.4708,19.4541,19.4624,51200.0
2006-05-11 12:10:00,23.32,23.33,23.22,23.22,34400.0,19.4624,19.4708,19.379,19.379,34400.0
2006-05-11 12:20:00,23.22,23.22,23.17,23.21,28600.0,19.379,19.379,19.3372,19.3706,28600.0
2006-05-11 12:30:00,23.2,23.25,23.2,23.25,14000.0,19.3623,19.404,19.3623,19.404,14000.0
2006-05-11 12:40:00,23.25,23.29,23.25,23.27,10600.0,19.404,19.4374,19.404,19.4207,10600.0
2006-05-11 12:50:00,23.28,23.3,23.27,23.3,4000.0,19.429,19.4457,19.4207,19.4457,4000.0
2006-05-11 13:00:00,23.3,23.32,23.3,23.32,36800.0,19.4457,19.4624,19.4457,19.4624,36800.0
2006-05-11 13:10:00,23.33,23.33,23.31,23.32,20600.0,19.4708,19.4708,19.4541,19.4624,20600.0
2006-05-11 13:20:00,23.31,23.31,23.24,23.25,6800.0,19.4541,19.4541,19.3957,19.404,6800.0
2006-05-11 13:30:00,23.25,23.31,23.25,23.31,12400.0,19.404,19.4541,19.404,19.4541,12400.0
2006-05-11 13:40:00,23.29,23.31,23.29,23.31,4000.0,19.4374,19.4541,19.4374,19.4541,4000.0
2006-05-11 13:50:00,23.31,23.33,23.31,23.31,22600.0,19.4541,19.4708,19.4541,19.4541,22600.0
2006-05-11 14:00:00,23.31,23.33,23.3,23.3,5200.0,19.4541,19.4708,19.4457,19.4457,5200.0
2006-05-11 14:10:00,23.3,23.31,23.29,23.3,11400.0,19.4457,19.4541,19.4374,19.4457,11400.0
2006-05-11 14:20:00,23.31,23.32,23.3,23.32,9200.0,19.4541,19.4624,19.4457,19.4624,9200.0
2006-05-11 14:30:00,23.32,23.32,23.3,23.32,8200.0,19.4624,19.4624,19.4457,19.4624,8200.0
2006-05-11 14:40:00,23.33,23.33,23.18,23.21,33800.0,19.4708,19.4708,19.3456,19.3706,33800.0
2006-05-11 14:50:00,23.25,23.27,23.21,23.27,13000.0,19.404,19.4207,19.3706,19.4207,13000.0
2006-05-11 15:00:00,23.26,23.33,23.26,23.32,17600.0,19.4123,19.4708,19.4123,19.4624,17600.0
2006-05-11 15:10:00,23.32,23.33,23.27,23.29,14800.0,19.4624,19.4708,19.4207,19.4374,14800.0
2006-05-11 15:20:00,23.28,23.28,23.27,23.27,13200.0,19.429,19.429,19.4207,19.4207,13200.0
2006-05-11 15:30:00,23.27,23.27,23.18,23.2,50000.0,19.4207,19.4207,19.3456,19.3623,50000.0
2006-05-11 15:40:00,23.2,23.23,23.18,23.18,25400.0,19.3623,19.3873,19.3456,19.3456,25400.0
2006-05-11 15:50:00,23.16,23.17,23.13,23.14,67200.0,19.3289,19.3372,19.3039,19.3122,67200.0
2006-05-12 09:30:00,23.1,23.11,22.91,22.93,24000.0,19.2788,19.2872,19.1202,19.1369,24000.0
2006-05-12 09:40:00,22.93,22.98,22.92,22.93,9400.0,19.1369,19.1787,19.1286,19.1369,9400.0
2006-05-12 09:50:00,22.93,22.94,22.92,22.94,23000.0,19.1369,19.1453,19.1286,19.1453,23000.0
2006-05-12 10:00:00,22.93,22.99,22.93,22.96,20800.0,19.1369,19.187,19.1369,19.162,20800.0
2006-05-12 10:10:00,22.98,22.99,22.88,22.94,33600.0,19.1787,19.187,19.0952,19.1453,33600.0
2006-05-12 10:20:00,22.94,22.94,22.88,22.94,15000.0,19.1453,19.1453,19.0952,19.1453,15000.0
2006-05-12 10:30:00,22.94,23.01,22.94,22.98,16400.0,19.1453,19.2037,19.1453,19.1787,16400.0
2006-05-12 10:40:00,22.99,23.02,22.93,22.93,6000.0,19.187,19.212,19.1369,19.1369,6000.0
2006-05-12 10:50:00,22.96,22.98,22.95,22.98,24800.0,19.162,19.1787,19.1536,19.1787,24800.0
2006-05-12 11:00:00,22.99,23.02,22.99,23.01,9600.0,19.187,19.212,19.187,19.2037,9600.0
2006-05-12 11:10:00,23.02,23.09,23.02,23.03,9400.0,19.212,19.2705,19.212,19.2204,9400.0
2006-05-12 11:20:00,23.05,23.13,23.05,23.07,18600.0,19.2371,19.3039,19.2371,19.2538,18600.0
2006-05-12 11:30:00,23.07,23.12,23.07,23.1,15600.0,19.2538,19.2955,19.2538,19.2788,15600.0
2006-05-12 11:40:00,23.11,23.11,23.05,23.07,14200.0,19.2872,19.2872,19.2371,19.2538,14200.0
2006-05-12 11:50:00,23.08,23.11,23.08,23.09,8600.0,19.2621,19.2872,19.2621,19.2705,8600.0
2006-05-12 12:00:00,23.09,23.17,23.09,23.16,16400.0,19.2705,19.3372,19.2705,19.3289,16400.0
2006-05-12 12:10:00,23.16,23.16,23.11,23.12,18000.0,19.3289,19.3289,19.2872,19.2955,18000.0
2006-05-12 12:20:00,23.12,23.12,23.09,23.1,10400.0,19.2955,19.2955,19.2705,19.2788,10400.0
2006-05-12 12:30:00,23.09,23.1,23.08,23.09,17800.0,19.2705,19.2788,19.2621,19.2705,17800.0
2006-05-12 12:40:00,23.1,23.14,23.09,23.13,10800.0,19.2788,19.3122,19.2705,19.3039,10800.0
2006-05-12 12:50:00,23.13,23.13,23.04,23.08,27600.0,19.3039,19.3039,19.2287,19.2621,27600.0
2006-05-12 13:00:00,23.08,23.08,23.07,23.07,7600.0,19.2621,19.2621,19.2538,19.2538,7600.0
2006-05-12 13:10:00,23.08,23.08,23.04,23.07,22400.0,19.2621,19.2621,19.2287,19.2538,22400.0
2006-05-12 13:20:00,23.07,23.13,23.07,23.11,15600.0,19.2538,19.3039,19.2538,19.2872,15600.0
2006-05-12 13:30:00,23.11,23.11,23.1,23.1,5600.0,19.2872,19.2872,19.2788,19.2788,5600.0
2006-05-12 13:40:00,23.11,23.11,23.01,23.04,15600.0,19.2872,19.2872,19.2037,19.2287,15600.0
2006-05-12 13:50:00,23.04,23.07,23.04,23.05,26400.0,19.2287,19.2538,19.2287,19.2371,26400.0
2006-05-12 14:00:00,23.05,23.08,23.04,23.07,17200.0,19.2371,19.2621,19.2287,19.2538,17200.0
2006-05-12 14:10:00,23.07,23.09,23.03,23.05,35200.0,19.2538,19.2705,19.2204,19.2371,35200.0
2006-05-12 14:20:00,23.06,23.1,23.04,23.05,14000.0,19.2454,19.2788,19.2287,19.2371,14000.0
2006-05-12 14:30:00,23.05,23.09,23.03,23.03,24000.0,19.2371,19.2705,19.2204,19.2204,24000.0
2006-05-12 14:40:00,23.03,23.05,23.03,23.04,18600.0,19.2204,19.2371,19.2204,19.2287,18600.0
2006-05-12 14:50:00,23.04,23.05,23.03,23.04,8200.0,19.2287,19.2371,19.2204,19.2287,8200.0
2006-05-12 15:00:00,23.03,23.07,23.02,23.03,35600.0,19.2204,19.2538,19.212,19.2204,35600.0
2006-05-12 15:10:00,23.03,23.06,22.99,23.0,51800.0,19.2204,19.2454,19.187,19.1954,51800.0
2006-05-12 15:20:00,23.0,23.0,22.99,23.0,19200.0,19.1954,19.1954,19.187,19.1954,19200.0
2006-05-12 15:30:00,22.98,23.0,22.98,23.0,22000.0,19.1787,19.1954,19.1787,19.1954,22000.0
2006-05-12 15:40:00,23.0,23.07,22.98,23.0,34200.0,19.1954,19.2538,19.1787,19.1954,34200.0
2006-05-12 15:50:00,23.0,23.0,22.97,22.98,46000.0,19.1954,19.1954,19.1703,19.1787,46000.0
2006-05-15 09:30:00,22.25,22.28,22.24,22.25,38800.0,18.5694,18.5945,18.5611,18.5694,38800.0
2006-05-15 09:40:00,22.23,22.55,22.21,22.55,53400.0,18.5527,18.8198,18.536,18.8198,53400.0
2006-05-15 09:50:00,22.56,22.68,22.55,22.67,49400.0,18.8281,18.9283,18.8198,18.9199,49400.0
2006-05-15 10:00:00,22.68,23.0,22.68,23.0,57000.0,18.9283,19.1954,18.9283,19.1954,57000.0
2006-05-15 10:10:00,23.0,23.02,22.34,22.91,58000.0,19.1954,19.212,18.6445,19.1202,58000.0
2006-05-15 10:20:00,22.98,22.98,22.86,22.88,18000.0,19.1787,19.1787,19.0785,19.0952,18000.0
2006-05-15 10:30:00,22.88,23.05,22.8,23.05,17600.0,19.0952,19.2371,19.0284,19.2371,17600.0
2006-05-15 10:40:00,23.06,23.14,22.99,22.99,26000.0,19.2454,19.3122,19.187,19.187,26000.0
2006-05-15 10:50:00,22.99,23.15,22.99,23.15,18200.0,19.187,19.3205,19.187,19.3205,18200.0
2006-05-15 11:00:00,23.15,23.24,23.15,23.16,42000.0,19.3205,19.3957,19.3205,19.3289,42000.0
2006-05-15 11:10:00,23.17,23.18,23.09,23.18,9200.0,19.3372,19.3456,19.2705,19.3456,9200.0
2006-05-15 11:20:00,23.15,23.17,23.11,23.12,8400.0,19.3205,19.3372,19.2872,19.2955,8400.0
2006-05-15 11:30:00,23.12,23.15,22.93,22.95,58200.0,19.2955,19.3205,19.1369,19.1536,58200.0
2006-05-15 11:40:00,22.95,23.0,22.91,22.95,16000.0,19.1536,19.1954,19.1202,19.1536,16000.0
2006-05-15 11:50:00,22.95,23.0,22.93,22.98,10400.0,19.1536,19.1954,19.1369,19.1787,10400.0
2006-05-15 12:00:00,22.99,23.02,22.99,23.02,5200.0,19.187,19.212,19.187,19.212,5200.0
2006-05-15 12:10:00,23.02,23.03,23.02,23.02,8600.0,19.212,19.2204,19.212,19.212,8600.0
2006-05-15 12:20:00,23.03,23.09,23.03,23.09,7000.0,19.2204,19.2705,19.2204,19.2705,7000.0
2006-05-15 12:30:00,23.09,23.12,23.09,23.12,5000.0,19.2705,19.2955,19.2705,19.2955,5000.0
2006-05-15 12:40:00,23.1,23.11,23.03,23.04,11200.0,19.2788,19.2872,19.2204,19.2287,11200.0
2006-05-15 12:50:00,23.05,23.06,23.03,23.05,4000.0,19.2371,19.2454,19.2204,19.2371,4000.0
2006-05-15 13:00:00,23.06,23.06,23.0,23.0,3600.0,19.2454,19.2454,19.1954,19.1954,3600.0
2006-05-15 13:10:00,23.0,23.02,23.0,23.0,8600.0,19.1954,19.212,19.1954,19.1954,8600.0
2006-05-15 13:20:00,23.0,23.0,22.88,22.91,13400.0,19.1954,19.1954,19.0952,19.1202,13400.0
2006-05-15 13:30:00,22.91,22.91,22.84,22.85,13400.0,19.1202,19.1202,19.0618,19.0702,13400.0
2006-05-15 13:40:00,22.84,22.87,22.82,22.87,13000.0,19.0618,19.0869,19.0451,19.0869,13000.0
2006-05-15 13:50:00,22.87,22.89,22.78,22.78,15000.0,19.0869,19.1036,19.0117,19.0117,15000.0
2006-05-15 14:00:00,22.78,22.84,22.78,22.83,12400.0,19.0117,19.0618,19.0117,19.0535,12400.0
2006-05-15 14:10:00,22.82,22.85,22.78,22.8,18200.0,19.0451,19.0702,19.0117,19.0284,18200.0
2006-05-15 14:20:00,22.8,22.86,22.8,22.81,10400.0,19.0284,19.0785,19.0284,19.0368,10400.0
2006-05-15 14:30:00,22.84,22.93,22.84,22.89,15400.0,19.0618,19.1369,19.0618,19.1036,15400.0
2006-05-15 14:40:00,22.89,22.92,22.84,22.84,13800.0,19.1036,19.1286,19.0618,19.0618,13800.0
2006-05-15 14:50:00,22.85,22.9,22.85,22.89,20400.0,19.0702,19.1119,19.0702,19.1036,20400.0
2006-05-15 15:00:00,22.89,22.93,22.89,22.93,10400.0,19.1036,19.1369,19.1036,19.1369,10400.0
2006-05-15 15:10:00,22.94,23.12,22.94,23.02,19400.0,19.1453,19.2955,19.1453,19.212,19400.0
2006-05-15 15:20:00,23.03,23.03,22.98,22.99,16600.0,19.2204,19.2204,19.1787,19.187,16600.0
2006-05-15 15:30:00,22.99,22.99,22.93,22.96,29800.0,19.187,19.187,19.1369,19.162,29800.0
2006-05-15 15:40:00,22.97,22.99,22.91,22.99,32600.0,19.1703,19.187,19.1202,19.187,32600.0
2006-05-15 15:50:00,23.0,23.11,22.97,22.97,39600.0,19.1954,19.2872,19.1703,19.1703,39600.0
2006-05-16 09:30:00,23.15,23.17,23.15,23.17,12600.0,19.3205,19.3372,19.3205,19.3372,12600.0
2006-05-16 09:40:00,23.17,23.17,22.99,23.0,7200.0,19.3372,19.3372,19.187,19.1954,7200.0
2006-05-16 09:50:00,23.0,23.23,22.95,23.23,19600.0,19.1954,19.3873,19.1536,19.3873,19600.0
2006-05-16 10:00:00,23.21,23.22,23.08,23.16,24200.0,19.3706,19.379,19.2621,19.3289,24200.0
2006-05-16 10:10:00,23.16,23.21,23.1,23.21,24600.0,19.3289,19.3706,19.2788,19.3706,24600.0
2006-05-16 10:20:00,23.22,23.25,23.21,23.21,10400.0,19.379,19.404,19.3706,19.3706,10400.0
2006-05-16 10:30:00,23.21,23.24,23.21,23.21,14800.0,19.3706,19.3957,19.3706,19.3706,14800.0
2006-05-16 10:40:00,23.18,23.2,23.17,23.17,2600.0,19.3456,19.3623,19.3372,19.3372,2600.0
2006-05-16 10:50:00,23.18,23.2,23.18,23.18,2800.0,19.3456,19.3623,19.3456,19.3456,2800.0
2006-05-16 11:00:00,23.16,23.22,23.16,23.22,15400.0,19.3289,19.379,19.3289,19.379,15400.0
2006-05-16 11:10:00,23.21,23.26,23.21,23.26,15600.0,19.3706,19.4123,19.3706,19.4123,15600.0
2006-05-16 11:20:00,23.24,23.24,23.22,23.23,13400.0,19.3957,19.3957,19.379,19.3873,13400.0
2006-05-16 11:30:00,23.23,23.23,23.21,23.22,7600.0,19.3873,19.3873,19.3706,19.379,7600.0
2006-05-16 11:40:00,23.22,23.22,23.15,23.17,19400.0,19.379,19.379,19.3205,19.3372,19400.0
2006-05-16 11:50:00,23.17,23.2,23.17,23.2,9400.0,19.3372,19.3623,19.3372,19.3623,9400.0
2006-05-16 12:00:00,23.2,23.24,23.2,23.22,14400.0,19.3623,19.3957,19.3623,19.379,14400.0
2006-05-16 12:10:00,23.22,23.25,23.22,23.25,14800.0,19.379,19.404,19.379,19.404,14800.0
2006-05-16 12:20:00,23.25,23.29,23.25,23.28,29600.0,19.404,19.4374,19.404,19.429,29600.0
2006-05-16 12:30:00,23.28,23.34,23.28,23.34,22600.0,19.429,19.4791,19.429,19.4791,22600.0
2006-05-16 12:40:00,23.34,23.39,23.34,23.39,18400.0,19.4791,19.5208,19.4791,19.5208,18400.0
2006-05-16 12:50:00,23.39,23.39,23.35,23.35,17400.0,19.5208,19.5208,19.4875,19.4875,17400.0
2006-05-16 13:00:00,23.35,23.36,23.34,23.36,15000.0,19.4875,19.4958,19.4791,19.4958,15000.0
2006-05-16 13:10:00,23.36,23.43,23.36,23.41,29400.0,19.4958,19.5542,19.4958,19.5375,29400.0
2006-05-16 13:20:00,23.41,23.41,23.39,23.4,17400.0,19.5375,19.5375,19.5208,19.5292,17400.0
2006-05-16 13:30:00,23.4,23.43,23.4,23.43,20600.0,19.5292,19.5542,19.5292,19.5542,20600.0
2006-05-16 13:40:00,23.43,23.43,23.4,23.4,15200.0,19.5542,19.5542,19.5292,19.5292,15200.0
2006-05-16 13:50:00,23.4,23.45,23.4,23.45,25000.0,19.5292,19.5709,19.5292,19.5709,25000.0
2006-05-16 14:00:00,23.45,23.46,23.44,23.45,14000.0,19.5709,19.5793,19.5626,19.5709,14000.0
2006-05-16 14:10:00,23.45,23.45,23.43,23.44,16000.0,19.5709,19.5709,19.5542,19.5626,16000.0
2006-05-16 14:20:00,23.44,23.45,23.43,23.44,20800.0,19.5626,19.5709,19.5542,19.5626,20800.0
2006-05-16 14:30:00,23.44,23.46,23.44,23.46,28400.0,19.5626,19.5793,19.5626,19.5793,28400.0
2006-05-16 14:40:00,23.47,23.48,23.45,23.46,24200.0,19.5876,19.596,19.5709,19.5793,24200.0
2006-05-16 14:50:00,23.46,23.49,23.45,23.49,42200.0,19.5793,19.6043,19.5709,19.6043,42200.0
2006-05-16 15:00:00,23.49,23.55,23.49,23.52,45200.0,19.6043,19.6544,19.6043,19.6293,45200.0
2006-05-16 15:10:00,23.52,23.52,23.38,23.38,13600.0,19.6293,19.6293,19.5125,19.5125,13600.0
2006-05-16 15:20:00,23.38,23.38,23.33,23.35,29400.0,19.5125,19.5125,19.4708,19.4875,29400.0
2006-05-16 15:30:00,23.35,23.37,23.34,23.36,27000.0,19.4875,19.5042,19.4791,19.4958,27000.0
2006-05-16 15:40:00,23.36,23.44,23.36,23.43,44200.0,19.4958,19.5626,19.4958,19.5542,44200.0
2006-05-16 15:50:00,23.43,23.49,23.43,23.49,80000.0,19.5542,19.6043,19.5542,19.6043,80000.0
2006-05-17 09:30:00,23.52,23.75,23.5,23.65,53400.0,19.6293,19.8213,19.6126,19.7378,53400.0
2006-05-17 09:40:00,23.66,23.82,23.57,23.82,33200.0,19.7462,19.8797,19.6711,19.8797,33200.0
2006-05-17 09:50:00,23.82,23.85,23.76,23.77,32800.0,19.8797,19.9048,19.8296,19.838,32800.0
2006-05-17 10:00:00,23.77,23.81,23.71,23.8,15000.0,19.838,19.8714,19.7879,19.863,15000.0
2006-05-17 10:10:00,23.8,23.81,23.71,23.81,30600.0,19.863,19.8714,19.7879,19.8714,30600.0
2006-05-17 10:20:00,23.81,23.92,23.78,23.88,31000.0,19.8714,19.9632,19.8463,19.9298,31000.0
2006-05-17 10:30:00,23.89,23.91,23.88,23.89,38600.0,19.9381,19.9548,19.9298,19.9381,38600.0
2006-05-17 10:40:00,23.89,23.93,23.88,23.88,47800.0,19.9381,19.9715,19.9298,19.9298,47800.0
2006-05-17 10:50:00,23.85,23.9,23.75,23.88,60400.0,19.9048,19.9465,19.8213,19.9298,60400.0
2006-05-17 11:00:00,23.88,23.89,23.85,23.86,39000.0,19.9298,19.9381,19.9048,19.9131,39000.0
2006-05-17 11:10:00,23.86,23.86,23.81,23.82,24600.0,19.9131,19.9131,19.8714,19.8797,24600.0
2006-05-17 11:20:00,23.82,23.85,23.82,23.82,15800.0,19.8797,19.9048,19.8797,19.8797,15800.0
2006-05-17 11:30:00,23.81,23.82,23.68,23.71,45600.0,19.8714,19.8797,19.7629,19.7879,45600.0
2006-05-17 11:40:00,23.71,23.74,23.71,23.73,6800.0,19.7879,19.8129,19.7879,19.8046,6800.0
2006-05-17 11:50:00,23.72,23.74,23.69,23.74,20000.0,19.7963,19.8129,19.7712,19.8129,20000.0
2006-05-17 12:00:00,23.74,23.74,23.63,23.68,42200.0,19.8129,19.8129,19.7211,19.7629,42200.0
2006-05-17 12:10:00,23.68,23.68,23.55,23.57,28400.0,19.7629,19.7629,19.6544,19.6711,28400.0
2006-05-17 12:20:00,23.57,23.61,23.56,23.57,44400.0,19.6711,19.7045,19.6627,19.6711,44400.0
2006-05-17 12:30:00,23.57,23.63,23.57,23.63,5400.0,19.6711,19.7211,19.6711,19.7211,5400.0
2006-05-17 12:40:00,23.63,23.68,23.63,23.65,12200.0,19.7211,19.7629,19.7211,19.7378,12200.0
2006-05-17 12:50:00,23.64,23.67,23.63,23.66,6400.0,19.7295,19.7545,19.7211,19.7462,6400.0
2006-05-17 13:00:00,23.66,23.72,23.66,23.7,18000.0,19.7462,19.7963,19.7462,19.7796,18000.0
2006-05-17 13:10:00,23.7,23.7,23.67,23.67,4000.0,19.7796,19.7796,19.7545,19.7545,4000.0
2006-05-17 13:20:00,23.67,23.68,23.66,23.68,6800.0,19.7545,19.7629,19.7462,19.7629,6800.0
2006-05-17 13:30:00,23.67,23.69,23.64,23.65,15200.0,19.7545,19.7712,19.7295,19.7378,15200.0
2006-05-17 13:40:00,23.64,23.67,23.62,23.64,7000.0,19.7295,19.7545,19.7128,19.7295,7000.0
2006-05-17 13:50:00,23.66,23.68,23.65,23.68,11600.0,19.7462,19.7629,19.7378,19.7629,11600.0
2006-05-17 14:00:00,23.68,23.68,23.67,23.68,12600.0,19.7629,19.7629,19.7545,19.7629,12600.0
2006-05-17 14:10:00,23.67,23.68,23.67,23.67,18000.0,19.7545,19.7629,19.7545,19.7545,18000.0
2006-05-17 14:20:00,23.64,23.7,23.64,23.69,10600.0,19.7295,19.7796,19.7295,19.7712,10600.0
2006-05-17 14:30:00,23.69,23.69,23.65,23.65,13200.0,19.7712,19.7712,19.7378,19.7378,13200.0
2006-05-17 14:40:00,23.66,23.71,23.65,23.65,27800.0,19.7462,19.7879,19.7378,19.7378,27800.0
2006-05-17 14:50:00,23.65,23.65,23.63,23.63,13800.0,19.7378,19.7378,19.7211,19.7211,13800.0
2006-05-17 15:00:00,23.63,23.7,23.61,23.68,50400.0,19.7211,19.7796,19.7045,19.7629,50400.0
2006-05-17 15:10:00,23.73,23.74,23.57,23.62,31200.0,19.8046,19.8129,19.6711,19.7128,31200.0
2006-05-17 15:20:00,23.63,23.66,23.61,23.64,51200.0,19.7211,19.7462,19.7045,19.7295,51200.0
2006-05-17 15:30:00,23.64,23.72,23.64,23.71,47400.0,19.7295,19.7963,19.7295,19.7879,47400.0
2006-05-17 15:40:00,23.72,23.72,23.66,23.66,22200.0,19.7963,19.7963,19.7462,19.7462,22200.0
2006-05-17 15:50:00,23.66,23.75,23.64,23.68,88000.0,19.7462,19.8213,19.7295,19.7629,88000.0
2006-05-18 09:30:00,23.39,23.4,23.24,23.33,35200.0,19.5208,19.5292,19.3957,19.4708,35200.0
2006-05-18 09:40:00,23.33,23.4,23.3,23.35,19200.0,19.4708,19.5292,19.4457,19.4875,19200.0
2006-05-18 09:50:00,23.35,23.38,23.27,23.38,15400.0,19.4875,19.5125,19.4207,19.5125,15400.0
2006-05-18 10:00:00,23.38,23.49,23.38,23.48,39600.0,19.5125,19.6043,19.5125,19.596,39600.0
2006-05-18 10:10:00,23.43,23.47,23.36,23.42,44400.0,19.5542,19.5876,19.4958,19.5459,44400.0
2006-05-18 10:20:00,23.42,23.42,23.39,23.42,30600.0,19.5459,19.5459,19.5208,19.5459,30600.0
2006-05-18 10:30:00,23.41,23.45,23.4,23.45,38400.0,19.5375,19.5709,19.5292,19.5709,38400.0
2006-05-18 10:40:00,23.45,23.48,23.43,23.46,26200.0,19.5709,19.596,19.5542,19.5793,26200.0
2006-05-18 10:50:00,23.46,23.46,23.44,23.45,15600.0,19.5793,19.5793,19.5626,19.5709,15600.0
2006-05-18 11:00:00,23.45,23.45,23.44,23.44,19200.0,19.5709,19.5709,19.5626,19.5626,19200.0
2006-05-18 11:10:00,23.45,23.45,23.37,23.41,29800.0,19.5709,19.5709,19.5042,19.5375,29800.0
2006-05-18 11:20:00,23.4,23.43,23.4,23.43,15400.0,19.5292,19.5542,19.5292,19.5542,15400.0
2006-05-18 11:30:00,23.43,23.43,23.4,23.43,28400.0,19.5542,19.5542,19.5292,19.5542,28400.0
2006-05-18 11:40:00,23.42,23.43,23.41,23.43,16400.0,19.5459,19.5542,19.5375,19.5542,16400.0
2006-05-18 11:50:00,23.42,23.43,23.4,23.42,19800.0,19.5459,19.5542,19.5292,19.5459,19800.0
2006-05-18 12:00:00,23.42,23.44,23.25,23.28,102600.0,19.5459,19.5626,19.404,19.429,102600.0
2006-05-18 12:10:00,23.29,23.34,23.29,23.32,14400.0,19.4374,19.4791,19.4374,19.4624,14400.0
2006-05-18 12:20:00,23.3,23.33,23.22,23.24,30400.0,19.4457,19.4708,19.379,19.3957,30400.0
2006-05-18 12:30:00,23.25,23.33,23.25,23.33,13600.0,19.404,19.4708,19.404,19.4708,13600.0
2006-05-18 12:40:00,23.34,23.38,23.34,23.38,10400.0,19.4791,19.5125,19.4791,19.5125,10400.0
2006-05-18 12:50:00,23.38,23.4,23.35,23.39,16400.0,19.5125,19.5292,19.4875,19.5208,16400.0
2006-05-18 13:00:00,23.38,23.45,23.38,23.42,27000.0,19.5125,19.5709,19.5125,19.5459,27000.0
2006-05-18 13:10:00,23.41,23.45,23.38,23.38,14000.0,19.5375,19.5709,19.5125,19.5125,14000.0
2006-05-18 13:20:00,23.39,23.42,23.39,23.42,8000.0,19.5208,19.5459,19.5208,19.5459,8000.0
2006-05-18 13:30:00,23.42,23.43,23.41,23.42,14600.0,19.5459,19.5542,19.5375,19.5459,14600.0
2006-05-18 13:40:00,23.42,23.43,23.4,23.42,16000.0,19.5459,19.5542,19.5292,19.5459,16000.0
2006-05-18 13:50:00,23.42,23.43,23.41,23.41,12000.0,19.5459,19.5542,19.5375,19.5375,12000.0
2006-05-18 14:00:00,23.42,23.42,23.38,23.41,21200.0,19.5459,19.5459,19.5125,19.5375,21200.0
2006-05-18 14:10:00,23.41,23.41,23.38,23.39,15800.0,19.5375,19.5375,19.5125,19.5208,15800.0
2006-05-18 14:20:00,23.39,23.43,23.39,23.42,27200.0,19.5208,19.5542,19.5208,19.5459,27200.0
2006-05-18 14:30:00,23.41,23.45,23.41,23.45,24200.0,19.5375,19.5709,19.5375,19.5709,24200.0
2006-05-18 14:40:00,23.44,23.49,23.44,23.48,16800.0,19.5626,19.6043,19.5626,19.596,16800.0
2006-05-18 14:50:00,23.48,23.49,23.42,23.42,26400.0,19.596,19.6043,19.5459,19.5459,26400.0
2006-05-18 15:00:00,23.42,23.47,23.4,23.47,17400.0,19.5459,19.5876,19.5292,19.5876,17400.0
2006-05-18 15:10:00,23.46,23.46,23.41,23.41,35400.0,19.5793,19.5793,19.5375,19.5375,35400.0
2006-05-18 15:20:00,23.41,23.43,23.36,23.36,29600.0,19.5375,19.5542,19.4958,19.4958,29600.0
2006-05-18 15:30:00,23.38,23.41,23.36,23.37,27400.0,19.5125,19.5375,19.4958,19.5042,27400.0
2006-05-18 15:40:00,23.37,23.37,23.25,23.26,31800.0,19.5042,19.5042,19.404,19.4123,31800.0
2006-05-18 15:50:00,23.26,23.42,23.25,23.33,64000.0,19.4123,19.5459,19.404,19.4708,64000.0
2006-05-19 09:30:00,22.95,23.0,22.93,22.98,59800.0,19.1536,19.1954,19.1369,19.1787,59800.0
2006-05-19 09:40:00,22.98,22.98,22.9,22.9,15600.0,19.1787,19.1787,19.1119,19.1119,15600.0
2006-05-19 09:50:00,22.83,22.9,22.69,22.72,24600.0,19.0535,19.1119,18.9366,18.9617,24600.0
2006-05-19 10:00:00,22.72,22.81,22.72,22.79,107400.0,18.9617,19.0368,18.9617,19.0201,107400.0
2006-05-19 10:10:00,22.77,22.77,22.58,22.65,26400.0,19.0034,19.0034,18.8448,18.9033,26400.0
2006-05-19 10:20:00,22.64,22.77,22.64,22.76,39600.0,18.8949,19.0034,18.8949,18.9951,39600.0
2006-05-19 10:30:00,22.76,22.84,22.68,22.77,31400.0,18.9951,19.0618,18.9283,19.0034,31400.0
2006-05-19 10:40:00,22.77,22.77,22.68,22.7,37000.0,19.0034,19.0034,18.9283,18.945,37000.0
2006-05-19 10:50:00,22.7,22.7,22.64,22.66,7000.0,18.945,18.945,18.8949,18.9116,7000.0
2006-05-19 11:00:00,22.65,22.65,22.58,22.6,26800.0,18.9033,18.9033,18.8448,18.8615,26800.0
2006-05-19 11:10:00,22.6,22.65,22.55,22.64,31600.0,18.8615,18.9033,18.8198,18.8949,31600.0
2006-05-19 11:20:00,22.64,22.67,22.58,22.58,42600.0,18.8949,18.9199,18.8448,18.8448,42600.0
2006-05-19 11:30:00,22.58,22.58,22.5,22.52,24200.0,18.8448,18.8448,18.7781,18.7948,24200.0
2006-05-19 11:40:00,22.52,22.53,22.49,22.5,10200.0,18.7948,18.8031,18.7697,18.7781,10200.0
2006-05-19 11:50:00,22.5,22.5,22.45,22.48,21400.0,18.7781,18.7781,18.7363,18.7614,21400.0
2006-05-19 12:00:00,22.48,22.49,22.47,22.49,32200.0,18.7614,18.7697,18.753,18.7697,32200.0
2006-05-19 12:10:00,22.49,22.54,22.49,22.52,14200.0,18.7697,18.8114,18.7697,18.7948,14200.0
2006-05-19 12:20:00,22.52,22.53,22.5,22.52,15000.0,18.7948,18.8031,18.7781,18.7948,15000.0
2006-05-19 12:30:00,22.52,22.53,22.52,22.53,25800.0,18.7948,18.8031,18.7948,18.8031,25800.0
2006-05-19 12:40:00,22.53,22.6,22.51,22.6,16800.0,18.8031,18.8615,18.7864,18.8615,16800.0
2006-05-19 12:50:00,22.61,22.73,22.61,22.7,12600.0,18.8699,18.97,18.8699,18.945,12600.0
2006-05-19 13:00:00,22.68,22.74,22.59,22.74,29400.0,18.9283,18.9784,18.8532,18.9784,29400.0
2006-05-19 13:10:00,22.74,22.74,22.71,22.73,24400.0,18.9784,18.9784,18.9533,18.97,24400.0
2006-05-19 13:20:00,22.74,22.79,22.74,22.79,219200.0,18.9784,19.0201,18.9784,19.0201,219200.0
2006-05-19 13:30:00,22.75,22.75,22.68,22.75,13200.0,18.9867,18.9867,18.9283,18.9867,13200.0
2006-05-19 13:40:00,22.75,22.85,22.75,22.83,10600.0,18.9867,19.0702,18.9867,19.0535,10600.0
2006-05-19 13:50:00,22.83,22.85,22.81,22.85,7400.0,19.0535,19.0702,19.0368,19.0702,7400.0
2006-05-19 14:00:00,22.86,22.86,22.82,22.83,10800.0,19.0785,19.0785,19.0451,19.0535,10800.0
2006-05-19 14:10:00,22.83,22.83,22.77,22.79,9200.0,19.0535,19.0535,19.0034,19.0201,9200.0
2006-05-19 14:20:00,22.77,22.77,22.71,22.72,9600.0,19.0034,19.0034,18.9533,18.9617,9600.0
2006-05-19 14:30:00,22.72,22.75,22.71,22.75,11200.0,18.9617,18.9867,18.9533,18.9867,11200.0
2006-05-19 14:40:00,22.75,22.8,22.75,22.8,11000.0,18.9867,19.0284,18.9867,19.0284,11000.0
2006-05-19 14:50:00,22.81,22.81,22.72,22.75,58200.0,19.0368,19.0368,18.9617,18.9867,58200.0
2006-05-19 15:00:00,22.75,22.86,22.73,22.82,22800.0,18.9867,19.0785,18.97,19.0451,22800.0
2006-05-19 15:10:00,22.82,22.82,22.75,22.77,13200.0,19.0451,19.0451,18.9867,19.0034,13200.0
2006-05-19 15:20:00,22.77,22.77,22.73,22.75,9200.0,19.0034,19.0034,18.97,18.9867,9200.0
2006-05-19 15:30:00,22.75,22.8,22.75,22.78,12400.0,18.9867,19.0284,18.9867,19.0117,12400.0
2006-05-19 15:40:00,22.78,22.9,22.77,22.88,27200.0,19.0117,19.1119,19.0034,19.0952,27200.0
2006-05-19 15:50:00,22.86,22.9,22.83,22.85,118400.0,19.0785,19.1119,19.0535,19.0702,118400.0
2006-05-22 09:30:00,22.41,22.56,22.39,22.56,39000.0,18.703,18.8281,18.6863,18.8281,39000.0
2006-05-22 09:40:00,22.58,22.88,22.58,22.82,45800.0,18.8448,19.0952,18.8448,19.0451,45800.0
2006-05-22 09:50:00,22.88,23.0,22.88,22.93,52200.0,19.0952,19.1954,19.0952,19.1369,52200.0
2006-05-22 10:00:00,22.93,22.93,22.85,22.85,23200.0,19.1369,19.1369,19.0702,19.0702,23200.0
2006-05-22 10:10:00,22.85,22.85,22.73,22.73,13600.0,19.0702,19.0702,18.97,18.97,13600.0
2006-05-22 10:20:00,22.74,22.74,22.7,22.73,16600.0,18.9784,18.9784,18.945,18.97,16600.0
2006-05-22 10:30:00,22.74,22.93,22.74,22.93,45200.0,18.9784,19.1369,18.9784,19.1369,45200.0
2006-05-22 10:40:00,22.91,22.96,22.91,22.93,39600.0,19.1202,19.162,19.1202,19.1369,39600.0
2006-05-22 10:50:00,22.93,22.96,22.88,22.88,15200.0,19.1369,19.162,19.0952,19.0952,15200.0
2006-05-22 11:00:00,22.88,22.88,22.79,22.81,10400.0,19.0952,19.0952,19.0201,19.0368,10400.0
2006-05-22 11:10:00,22.8,22.82,22.79,22.82,27400.0,19.0284,19.0451,19.0201,19.0451,27400.0
2006-05-22 11:20:00,22.82,22.82,22.73,22.78,17600.0,19.0451,19.0451,18.97,19.0117,17600.0
2006-05-22 11:30:00,22.78,22.84,22.77,22.79,13000.0,19.0117,19.0618,19.0034,19.0201,13000.0
2006-05-22 11:40:00,22.77,22.78,22.68,22.68,10600.0,19.0034,19.0117,18.9283,18.9283,10600.0
2006-05-22 11:50:00,22.65,22.65,22.52,22.63,19000.0,18.9033,18.9033,18.7948,18.8866,19000.0
2006-05-22 12:00:00,22.64,22.65,22.62,22.64,11800.0,18.8949,18.9033,18.8782,18.8949,11800.0
2006-05-22 12:10:00,22.65,22.7,22.62,22.62,12400.0,18.9033,18.945,18.8782,18.8782,12400.0
2006-05-22 12:20:00,22.61,22.61,22.52,22.52,10000.0,18.8699,18.8699,18.7948,18.7948,10000.0
2006-05-22 12:30:00,22.52,22.53,22.45,22.52,26800.0,18.7948,18.8031,18.7363,18.7948,26800.0
2006-05-22 12:40:00,22.53,22.59,22.53,22.59,9400.0,18.8031,18.8532,18.8031,18.8532,9400.0
2006-05-22 12:50:00,22.58,22.61,22.56,22.57,18800.0,18.8448,18.8699,18.8281,18.8365,18800.0
2006-05-22 13:00:00,22.58,22.61,22.58,22.61,7000.0,18.8448,18.8699,18.8448,18.8699,7000.0
2006-05-22 13:10:00,22.61,22.64,22.61,22.64,11800.0,18.8699,18.8949,18.8699,18.8949,11800.0
2006-05-22 13:20:00,22.64,22.71,22.64,22.71,14600.0,18.8949,18.9533,18.8949,18.9533,14600.0
2006-05-22 13:30:00,22.71,22.71,22.7,22.71,8800.0,18.9533,18.9533,18.945,18.9533,8800.0
2006-05-22 13:40:00,22.71,22.74,22.71,22.74,10000.0,18.9533,18.9784,18.9533,18.9784,10000.0
2006-05-22 13:50:00,22.73,22.75,22.72,22.74,3200.0,18.97,18.9867,18.9617,18.9784,3200.0
2006-05-22 14:00:00,22.74,22.75,22.67,22.75,21600.0,18.9784,18.9867,18.9199,18.9867,21600.0
2006-05-22 14:10:00,22.75,22.75,22.74,22.75,7400.0,18.9867,18.9867,18.9784,18.9867,7400.0
2006-05-22 14:20:00,22.7,22.74,22.67,22.72,9600.0,18.945,18.9784,18.9199,18.9617,9600.0
2006-05-22 14:30:00,22.74,22.75,22.73,22.73,10800.0,18.9784,18.9867,18.97,18.97,10800.0
2006-05-22 14:40:00,22.73,22.73,22.71,22.72,9200.0,18.97,18.97,18.9533,18.9617,9200.0
2006-05-22 14:50:00,22.72,22.75,22.69,22.69,11000.0,18.9617,18.9867,18.9366,18.9366,11000.0
2006-05-22 15:00:00,22.71,22.81,22.71,22.79,10600.0,18.9533,19.0368,18.9533,19.0201,10600.0
2006-05-22 15:10:00,22.79,22.82,22.77,22.78,15600.0,19.0201,19.0451,19.0034,19.0117,15600.0
2006-05-22 15:20:00,22.78,22.82,22.75,22.75,23600.0,19.0117,19.0451,18.9867,18.9867,23600.0
2006-05-22 15:30:00,22.75,22.82,22.72,22.82,29800.0,18.9867,19.0451,18.9617,19.0451,29800.0
2006-05-22 15:40:00,22.82,22.93,22.75,22.93,79200.0,19.0451,19.1369,18.9867,19.1369,79200.0
2006-05-22 15:50:00,22.93,22.93,22.83,22.85,39400.0,19.1369,19.1369,19.0535,19.0702,39400.0
2006-05-23 09:30:00,22.95,22.98,22.95,22.95,22200.0,19.1536,19.1787,19.1536,19.1536,22200.0
2006-05-23 09:40:00,22.95,22.96,22.84,22.84,9600.0,19.1536,19.162,19.0618,19.0618,9600.0
2006-05-23 09:50:00,22.81,22.82,22.76,22.82,11200.0,19.0368,19.0451,18.9951,19.0451,11200.0
2006-05-23 10:00:00,22.83,22.83,22.8,22.8,19600.0,19.0535,19.0535,19.0284,19.0284,19600.0
2006-05-23 10:10:00,22.8,22.81,22.69,22.72,22600.0,19.0284,19.0368,18.9366,18.9617,22600.0
2006-05-23 10:20:00,22.75,22.78,22.73,22.76,11800.0,18.9867,19.0117,18.97,18.9951,11800.0
2006-05-23 10:30:00,22.75,22.77,22.71,22.77,12200.0,18.9867,19.0034,18.9533,19.0034,12200.0
2006-05-23 10:40:00,22.76,22.77,22.68,22.68,14400.0,18.9951,19.0034,18.9283,18.9283,14400.0
2006-05-23 10:50:00,22.7,22.73,22.67,22.72,10800.0,18.945,18.97,18.9199,18.9617,10800.0
2006-05-23 11:00:00,22.71,22.75,22.71,22.74,7600.0,18.9533,18.9867,18.9533,18.9784,7600.0
2006-05-23 11:10:00,22.75,22.77,22.71,22.75,17800.0,18.9867,19.0034,18.9533,18.9867,17800.0
2006-05-23 11:20:00,22.75,22.75,22.74,22.75,8600.0,18.9867,18.9867,18.9784,18.9867,8600.0
2006-05-23 11:30:00,22.74,22.75,22.73,22.73,18200.0,18.9784,18.9867,18.97,18.97,18200.0
2006-05-23 11:40:00,22.71,22.74,22.68,22.68,2400.0,18.9533,18.9784,18.9283,18.9283,2400.0
2006-05-23 11:50:00,22.72,22.72,22.7,22.71,5200.0,18.9617,18.9617,18.945,18.9533,5200.0
2006-05-23 12:00:00,22.71,22.74,22.71,22.71,8000.0,18.9533,18.9784,18.9533,18.9533,8000.0
2006-05-23 12:10:00,22.72,22.75,22.71,22.74,9800.0,18.9617,18.9867,18.9533,18.9784,9800.0
2006-05-23 12:20:00,22.74,22.76,22.72,22.73,6400.0,18.9784,18.9951,18.9617,18.97,6400.0
2006-05-23 12:30:00,22.73,22.75,22.73,22.74,8400.0,18.97,18.9867,18.97,18.9784,8400.0
2006-05-23 12:40:00,22.74,22.74,22.72,22.72,6000.0,18.9784,18.9784,18.9617,18.9617,6000.0
2006-05-23 12:50:00,22.72,22.73,22.72,22.72,2400.0,18.9617,18.97,18.9617,18.9617,2400.0
2006-05-23 13:00:00,22.72,22.74,22.72,22.72,5200.0,18.9617,18.9784,18.9617,18.9617,5200.0
2006-05-23 13:10:00,22.72,22.74,22.71,22.73,11200.0,18.9617,18.9784,18.9533,18.97,11200.0
2006-05-23 13:20:00,22.72,22.74,22.72,22.72,6600.0,18.9617,18.9784,18.9617,18.9617,6600.0
2006-05-23 13:30:00,22.72,22.74,22.71,22.72,7000.0,18.9617,18.9784,18.9533,18.9617,7000.0
2006-05-23 13:40:00,22.72,22.72,22.68,22.68,3800.0,18.9617,18.9617,18.9283,18.9283,3800.0
2006-05-23 13:50:00,22.68,22.68,22.63,22.63,5800.0,18.9283,18.9283,18.8866,18.8866,5800.0
2006-05-23 14:00:00,22.65,22.66,22.63,22.65,23400.0,18.9033,18.9116,18.8866,18.9033,23400.0
2006-05-23 14:10:00,22.65,22.65,22.61,22.63,7800.0,18.9033,18.9033,18.8699,18.8866,7800.0
2006-05-23 14:20:00,22.61,22.63,22.58,22.58,19800.0,18.8699,18.8866,18.8448,18.8448,19800.0
2006-05-23 14:30:00,22.58,22.58,22.52,22.56,17400.0,18.8448,18.8448,18.7948,18.8281,17400.0
2006-05-23 14:40:00,22.55,22.57,22.55,22.55,12000.0,18.8198,18.8365,18.8198,18.8198,12000.0
2006-05-23 14:50:00,22.55,22.56,22.54,22.55,6000.0,18.8198,18.8281,18.8114,18.8198,6000.0
2006-05-23 15:00:00,22.55,22.55,22.51,22.53,13800.0,18.8198,18.8198,18.7864,18.8031,13800.0
2006-05-23 15:10:00,22.54,22.56,22.53,22.55,16400.0,18.8114,18.8281,18.8031,18.8198,16400.0
2006-05-23 15:20:00,22.55,22.55,22.53,22.53,7600.0,18.8198,18.8198,18.8031,18.8031,7600.0
2006-05-23 15:30:00,22.54,22.54,22.5,22.5,17600.0,18.8114,18.8114,18.7781,18.7781,17600.0
2006-05-23 15:40:00,22.5,22.5,22.33,22.33,26000.0,18.7781,18.7781,18.6362,18.6362,26000.0
2006-05-23 15:50:00,22.34,22.36,22.34,22.35,34000.0,18.6445,18.6612,18.6445,18.6529,34000.0
2006-05-24 09:30:00,22.31,22.35,22.3,22.33,34000.0,18.6195,18.6529,18.6112,18.6362,34000.0
2006-05-24 09:40:00,22.3,22.31,22.26,22.29,35600.0,18.6112,18.6195,18.5778,18.6028,35600.0
2006-05-24 09:50:00,22.29,22.3,22.22,22.24,24000.0,18.6028,18.6112,18.5444,18.5611,24000.0
2006-05-24 10:00:00,22.22,22.24,22.06,22.13,45800.0,18.5444,18.5611,18.4109,18.4693,45800.0
2006-05-24 10:10:00,22.13,22.2,22.1,22.19,38800.0,18.4693,18.5277,18.4442,18.5193,38800.0
2006-05-24 10:20:00,22.18,22.18,22.13,22.14,17600.0,18.511,18.511,18.4693,18.4776,17600.0
2006-05-24 10:30:00,22.14,22.15,22.13,22.14,27400.0,18.4776,18.486,18.4693,18.4776,27400.0
2006-05-24 10:40:00,22.14,22.14,22.11,22.12,12200.0,18.4776,18.4776,18.4526,18.4609,12200.0
2006-05-24 10:50:00,22.11,22.13,22.11,22.13,12800.0,18.4526,18.4693,18.4526,18.4693,12800.0
2006-05-24 11:00:00,22.13,22.14,22.11,22.13,17600.0,18.4693,18.4776,18.4526,18.4693,17600.0
2006-05-24 11:10:00,22.13,22.13,22.11,22.12,9800.0,18.4693,18.4693,18.4526,18.4609,9800.0
2006-05-24 11:20:00,22.12,22.13,22.1,22.11,32400.0,18.4609,18.4693,18.4442,18.4526,32400.0
2006-05-24 11:30:00,22.11,22.11,22.08,22.1,22800.0,18.4526,18.4526,18.4275,18.4442,22800.0
2006-05-24 11:40:00,22.09,22.11,22.09,22.11,16000.0,18.4359,18.4526,18.4359,18.4526,16000.0
2006-05-24 11:50:00,22.09,22.13,22.08,22.1,25200.0,18.4359,18.4693,18.4275,18.4442,25200.0
2006-05-24 12:00:00,22.13,22.13,22.06,22.09,28600.0,18.4693,18.4693,18.4109,18.4359,28600.0
2006-05-24 12:10:00,22.09,22.1,22.05,22.09,23400.0,18.4359,18.4442,18.4025,18.4359,23400.0
2006-05-24 12:20:00,22.09,22.12,22.07,22.09,9200.0,18.4359,18.4609,18.4192,18.4359,9200.0
2006-05-24 12:30:00,22.08,22.09,22.07,22.07,10400.0,18.4275,18.4359,18.4192,18.4192,10400.0
2006-05-24 12:40:00,22.07,22.07,21.87,21.91,32200.0,18.4192,18.4192,18.2523,18.2857,32200.0
2006-05-24 12:50:00,21.9,21.93,21.86,21.86,24800.0,18.2773,18.3024,18.2439,18.2439,24800.0
2006-05-24 13:00:00,21.86,21.9,21.81,21.88,38600.0,18.2439,18.2773,18.2022,18.2606,38600.0
2006-05-24 13:10:00,21.88,21.89,21.8,21.81,15000.0,18.2606,18.269,18.1939,18.2022,15000.0
2006-05-24 13:20:00,21.81,21.83,21.8,21.8,10400.0,18.2022,18.2189,18.1939,18.1939,10400.0
2006-05-24 13:30:00,21.8,21.8,21.7,21.7,37200.0,18.1939,18.1939,18.1104,18.1104,37200.0
2006-05-24 13:40:00,21.7,21.75,21.68,21.74,43400.0,18.1104,18.1521,18.0937,18.1438,43400.0
2006-05-24 13:50:00,21.74,21.79,21.72,21.76,44400.0,18.1438,18.1855,18.1271,18.1605,44400.0
2006-05-24 14:00:00,21.77,21.9,21.75,21.89,53800.0,18.1688,18.2773,18.1521,18.269,53800.0
2006-05-24 14:10:00,21.89,22.03,21.89,22.03,48000.0,18.269,18.3858,18.269,18.3858,48000.0
2006-05-24 14:20:00,22.03,22.07,22.0,22.0,45600.0,18.3858,18.4192,18.3608,18.3608,45600.0
2006-05-24 14:30:00,21.99,22.08,21.98,22.08,46200.0,18.3524,18.4275,18.3441,18.4275,46200.0
2006-05-24 14:40:00,22.07,22.14,22.04,22.14,31800.0,18.4192,18.4776,18.3942,18.4776,31800.0
2006-05-24 14:50:00,22.19,22.2,22.05,22.17,42200.0,18.5193,18.5277,18.4025,18.5027,42200.0
2006-05-24 15:00:00,22.17,22.24,22.07,22.1,45000.0,18.5027,18.5611,18.4192,18.4442,45000.0
2006-05-24 15:10:00,22.09,22.2,22.04,22.19,34600.0,18.4359,18.5277,18.3942,18.5193,34600.0
2006-05-24 15:20:00,22.19,22.2,22.1,22.12,36000.0,18.5193,18.5277,18.4442,18.4609,36000.0
2006-05-24 15:30:00,22.11,22.24,22.11,22.22,87200.0,18.4526,18.5611,18.4526,18.5444,87200.0
2006-05-24 15:40:00,22.22,22.41,22.21,22.36,41600.0,18.5444,18.703,18.536,18.6612,41600.0
2006-05-24 15:50:00,22.36,22.36,22.25,22.3,46400.0,18.6612,18.6612,18.5694,18.6112,46400.0
2006-05-25 09:30:00,22.33,22.33,22.3,22.3,9000.0,18.6362,18.6362,18.6112,18.6112,9000.0
2006-05-25 09:40:00,22.27,22.34,22.15,22.34,17200.0,18.5861,18.6445,18.486,18.6445,17200.0
2006-05-25 09:50:00,22.32,22.48,22.28,22.48,21600.0,18.6278,18.7614,18.5945,18.7614,21600.0
2006-05-25 10:00:00,22.46,22.46,22.23,22.4,14600.0,18.7447,18.7447,18.5527,18.6946,14600.0
2006-05-25 10:10:00,22.4,22.4,22.32,22.36,8000.0,18.6946,18.6946,18.6278,18.6612,8000.0
2006-05-25 10:20:00,22.36,22.4,22.33,22.4,5200.0,18.6612,18.6946,18.6362,18.6946,5200.0
2006-05-25 10:30:00,22.4,22.42,22.34,22.35,14600.0,18.6946,18.7113,18.6445,18.6529,14600.0
2006-05-25 10:40:00,22.35,22.4,22.35,22.39,14000.0,18.6529,18.6946,18.6529,18.6863,14000.0
2006-05-25 10:50:00,22.4,22.4,22.37,22.37,7800.0,18.6946,18.6946,18.6696,18.6696,7800.0
2006-05-25 11:00:00,22.35,22.36,22.31,22.36,6400.0,18.6529,18.6612,18.6195,18.6612,6400.0
2006-05-25 11:10:00,22.36,22.4,22.34,22.39,11600.0,18.6612,18.6946,18.6445,18.6863,11600.0
2006-05-25 11:20:00,22.39,22.4,22.39,22.4,9400.0,18.6863,18.6946,18.6863,18.6946,9400.0
2006-05-25 11:30:00,22.4,22.4,22.35,22.4,11200.0,18.6946,18.6946,18.6529,18.6946,11200.0
2006-05-25 11:40:00,22.4,22.42,22.4,22.4,13600.0,18.6946,18.7113,18.6946,18.6946,13600.0
2006-05-25 11:50:00,22.4,22.41,22.4,22.4,20800.0,18.6946,18.703,18.6946,18.6946,20800.0
2006-05-25 12:00:00,22.4,22.44,22.39,22.4,12000.0,18.6946,18.728,18.6863,18.6946,12000.0
2006-05-25 12:10:00,22.41,22.49,22.41,22.49,7800.0,18.703,18.7697,18.703,18.7697,7800.0
2006-05-25 12:20:00,22.49,22.49,22.47,22.49,5200.0,18.7697,18.7697,18.753,18.7697,5200.0
2006-05-25 12:30:00,22.49,22.49,22.46,22.48,4400.0,18.7697,18.7697,18.7447,18.7614,4400.0
2006-05-25 12:40:00,22.48,22.49,22.47,22.49,5000.0,18.7614,18.7697,18.753,18.7697,5000.0
2006-05-25 12:50:00,22.48,22.5,22.48,22.49,29800.0,18.7614,18.7781,18.7614,18.7697,29800.0
2006-05-25 13:00:00,22.49,22.49,22.45,22.47,7600.0,18.7697,18.7697,18.7363,18.753,7600.0
2006-05-25 13:10:00,22.47,22.48,22.45,22.48,4400.0,18.753,18.7614,18.7363,18.7614,4400.0
2006-05-25 13:20:00,22.48,22.49,22.47,22.49,6600.0,18.7614,18.7697,18.753,18.7697,6600.0
2006-05-25 13:30:00,22.49,22.49,22.48,22.49,8200.0,18.7697,18.7697,18.7614,18.7697,8200.0
2006-05-25 13:40:00,22.48,22.49,22.48,22.49,8800.0,18.7614,18.7697,18.7614,18.7697,8800.0
2006-05-25 13:50:00,22.49,22.49,22.47,22.48,10600.0,18.7697,18.7697,18.753,18.7614,10600.0
2006-05-25 14:00:00,22.49,22.61,22.48,22.61,34000.0,18.7697,18.8699,18.7614,18.8699,34000.0
2006-05-25 14:10:00,22.61,22.64,22.58,22.64,5600.0,18.8699,18.8949,18.8448,18.8949,5600.0
2006-05-25 14:20:00,22.64,22.7,22.64,22.68,11800.0,18.8949,18.945,18.8949,18.9283,11800.0
2006-05-25 14:30:00,22.67,22.67,22.61,22.61,7400.0,18.9199,18.9199,18.8699,18.8699,7400.0
2006-05-25 14:40:00,22.61,22.61,22.55,22.56,16000.0,18.8699,18.8699,18.8198,18.8281,16000.0
2006-05-25 14:50:00,22.56,22.58,22.55,22.56,42400.0,18.8281,18.8448,18.8198,18.8281,42400.0
2006-05-25 15:00:00,22.57,22.57,22.5,22.5,11800.0,18.8365,18.8365,18.7781,18.7781,11800.0
2006-05-25 15:10:00,22.51,22.56,22.51,22.56,10600.0,18.7864,18.8281,18.7864,18.8281,10600.0
2006-05-25 15:20:00,22.55,22.58,22.55,22.58,7200.0,18.8198,18.8448,18.8198,18.8448,7200.0
2006-05-25 15:30:00,22.58,22.59,22.55,22.57,42600.0,18.8448,18.8532,18.8198,18.8365,42600.0
2006-05-25 15:40:00,22.57,22.59,22.56,22.57,67600.0,18.8365,18.8532,18.8281,18.8365,67600.0
2006-05-25 15:50:00,22.58,22.66,22.57,22.63,54200.0,18.8448,18.9116,18.8365,18.8866,54200.0
2006-05-26 09:30:00,22.44,22.47,22.28,22.28,22200.0,18.728,18.753,18.5945,18.5945,22200.0
2006-05-26 09:40:00,22.35,22.45,22.35,22.43,20800.0,18.6529,18.7363,18.6529,18.7196,20800.0
2006-05-26 09:50:00,22.44,22.45,22.43,22.43,9000.0,18.728,18.7363,18.7196,18.7196,9000.0
2006-05-26 10:00:00,22.4,22.5,22.38,22.49,12800.0,18.6946,18.7781,18.6779,18.7697,12800.0
2006-05-26 10:10:00,22.5,22.53,22.48,22.5,16000.0,18.7781,18.8031,18.7614,18.7781,16000.0
2006-05-26 10:20:00,22.5,22.55,22.49,22.54,24200.0,18.7781,18.8198,18.7697,18.8114,24200.0
2006-05-26 10:30:00,22.54,22.55,22.5,22.5,17000.0,18.8114,18.8198,18.7781,18.7781,17000.0
2006-05-26 10:40:00,22.51,22.56,22.5,22.56,25200.0,18.7864,18.8281,18.7781,18.8281,25200.0
2006-05-26 10:50:00,22.54,22.67,22.54,22.67,9800.0,18.8114,18.9199,18.8114,18.9199,9800.0
2006-05-26 11:00:00,22.67,22.71,22.65,22.71,9600.0,18.9199,18.9533,18.9033,18.9533,9600.0
2006-05-26 11:10:00,22.71,22.81,22.71,22.79,8200.0,18.9533,19.0368,18.9533,19.0201,8200.0
2006-05-26 11:20:00,22.79,22.79,22.77,22.78,14000.0,19.0201,19.0201,19.0034,19.0117,14000.0
2006-05-26 11:30:00,22.78,22.8,22.78,22.8,17600.0,19.0117,19.0284,19.0117,19.0284,17600.0
2006-05-26 11:40:00,22.8,22.8,22.78,22.78,14200.0,19.0284,19.0284,19.0117,19.0117,14200.0
2006-05-26 11:50:00,22.78,22.79,22.78,22.78,29600.0,19.0117,19.0201,19.0117,19.0117,29600.0
2006-05-26 12:00:00,22.78,22.78,22.78,22.78,7800.0,19.0117,19.0117,19.0117,19.0117,7800.0
2006-05-26 12:10:00,22.78,22.8,22.78,22.79,14800.0,19.0117,19.0284,19.0117,19.0201,14800.0
2006-05-26 12:20:00,22.77,22.83,22.77,22.79,10600.0,19.0034,19.0535,19.0034,19.0201,10600.0
2006-05-26 12:30:00,22.81,22.81,22.75,22.78,32800.0,19.0368,19.0368,18.9867,19.0117,32800.0
2006-05-26 12:40:00,22.81,22.81,22.79,22.79,4400.0,19.0368,19.0368,19.0201,19.0201,4400.0
2006-05-26 12:50:00,22.79,22.81,22.78,22.8,10800.0,19.0201,19.0368,19.0117,19.0284,10800.0
2006-05-26 13:00:00,22.81,22.81,22.79,22.79,5000.0,19.0368,19.0368,19.0201,19.0201,5000.0
2006-05-26 13:10:00,22.8,22.8,22.77,22.78,4600.0,19.0284,19.0284,19.0034,19.0117,4600.0
2006-05-26 13:20:00,22.77,22.8,22.77,22.8,8000.0,19.0034,19.0284,19.0034,19.0284,8000.0
2006-05-26 13:30:00,22.79,22.82,22.79,22.82,6800.0,19.0201,19.0451,19.0201,19.0451,6800.0
2006-05-26 13:40:00,22.82,22.86,22.82,22.86,31800.0,19.0451,19.0785,19.0451,19.0785,31800.0
2006-05-26 13:50:00,22.86,22.86,22.84,22.86,9200.0,19.0785,19.0785,19.0618,19.0785,9200.0
2006-05-26 14:00:00,22.86,22.92,22.86,22.92,17600.0,19.0785,19.1286,19.0785,19.1286,17600.0
2006-05-26 14:10:00,22.92,22.97,22.89,22.96,44400.0,19.1286,19.1703,19.1036,19.162,44400.0
2006-05-26 14:20:00,22.96,22.96,22.93,22.95,9800.0,19.162,19.162,19.1369,19.1536,9800.0
2006-05-26 14:30:00,22.95,22.95,22.93,22.94,10600.0,19.1536,19.1536,19.1369,19.1453,10600.0
2006-05-26 14:40:00,22.94,22.98,22.93,22.98,19000.0,19.1453,19.1787,19.1369,19.1787,19000.0
2006-05-26 14:50:00,22.98,23.0,22.96,22.96,18000.0,19.1787,19.1954,19.162,19.162,18000.0
2006-05-26 15:00:00,22.96,23.03,22.94,23.03,34200.0,19.162,19.2204,19.1453,19.2204,34200.0
2006-05-26 15:10:00,23.03,23.04,22.97,22.99,32400.0,19.2204,19.2287,19.1703,19.187,32400.0
2006-05-26 15:20:00,22.99,22.99,22.97,22.97,12200.0,19.187,19.187,19.1703,19.1703,12200.0
2006-05-26 15:30:00,22.97,22.97,22.92,22.93,58400.0,19.1703,19.1703,19.1286,19.1369,58400.0
2006-05-26 15:40:00,22.93,23.06,22.93,23.06,49400.0,19.1369,19.2454,19.1369,19.2454,49400.0
2006-05-26 15:50:00,23.05,23.13,23.03,23.13,102600.0,19.2371,19.3039,19.2204,19.3039,102600.0
2006-05-30 09:30:00,22.7,22.8,22.7,22.8,33800.0,18.945,19.0284,18.945,19.0284,33800.0
2006-05-30 09:40:00,22.75,22.8,22.67,22.7,25400.0,18.9867,19.0284,18.9199,18.945,25400.0
2006-05-30 09:50:00,22.7,22.71,22.65,22.7,25800.0,18.945,18.9533,18.9033,18.945,25800.0
2006-05-30 10:00:00,22.74,22.74,22.64,22.66,19000.0,18.9784,18.9784,18.8949,18.9116,19000.0
2006-05-30 10:10:00,22.63,22.63,22.54,22.55,12400.0,18.8866,18.8866,18.8114,18.8198,12400.0
2006-05-30 10:20:00,22.55,22.71,22.55,22.58,18200.0,18.8198,18.9533,18.8198,18.8448,18200.0
2006-05-30 10:30:00,22.58,22.58,22.55,22.58,12000.0,18.8448,18.8448,18.8198,18.8448,12000.0
2006-05-30 10:40:00,22.58,22.58,22.43,22.49,21800.0,18.8448,18.8448,18.7196,18.7697,21800.0
2006-05-30 10:50:00,22.46,22.47,22.42,22.45,8800.0,18.7447,18.753,18.7113,18.7363,8800.0
2006-05-30 11:00:00,22.43,22.54,22.43,22.53,7800.0,18.7196,18.8114,18.7196,18.8031,7800.0
2006-05-30 11:10:00,22.53,22.58,22.53,22.55,6000.0,18.8031,18.8448,18.8031,18.8198,6000.0
2006-05-30 11:20:00,22.55,22.55,22.49,22.55,10800.0,18.8198,18.8198,18.7697,18.8198,10800.0
2006-05-30 11:30:00,22.54,22.64,22.49,22.64,18400.0,18.8114,18.8949,18.7697,18.8949,18400.0
2006-05-30 11:40:00,22.61,22.61,22.58,22.6,6800.0,18.8699,18.8699,18.8448,18.8615,6800.0
2006-05-30 11:50:00,22.6,22.6,22.58,22.58,11200.0,18.8615,18.8615,18.8448,18.8448,11200.0
2006-05-30 12:00:00,22.58,22.58,22.56,22.56,26000.0,18.8448,18.8448,18.8281,18.8281,26000.0
2006-05-30 12:10:00,22.55,22.58,22.53,22.57,13000.0,18.8198,18.8448,18.8031,18.8365,13000.0
2006-05-30 12:20:00,22.57,22.57,22.5,22.54,23800.0,18.8365,18.8365,18.7781,18.8114,23800.0
2006-05-30 12:30:00,22.54,22.54,22.5,22.5,19000.0,18.8114,18.8114,18.7781,18.7781,19000.0
2006-05-30 12:40:00,22.51,22.54,22.51,22.53,11400.0,18.7864,18.8114,18.7864,18.8031,11400.0
2006-05-30 12:50:00,22.53,22.53,22.51,22.51,6000.0,18.8031,18.8031,18.7864,18.7864,6000.0
2006-05-30 13:00:00,22.5,22.54,22.5,22.53,7800.0,18.7781,18.8114,18.7781,18.8031,7800.0
2006-05-30 13:10:00,22.53,22.53,22.52,22.53,14200.0,18.8031,18.8031,18.7948,18.8031,14200.0
2006-05-30 13:20:00,22.53,22.54,22.52,22.53,7800.0,18.8031,18.8114,18.7948,18.8031,7800.0
2006-05-30 13:30:00,22.53,22.63,22.53,22.6,14400.0,18.8031,18.8866,18.8031,18.8615,14400.0
2006-05-30 13:40:00,22.61,22.61,22.57,22.58,9200.0,18.8699,18.8699,18.8365,18.8448,9200.0
2006-05-30 13:50:00,22.58,22.59,22.53,22.57,10000.0,18.8448,18.8532,18.8031,18.8365,10000.0
2006-05-30 14:00:00,22.57,22.57,22.5,22.56,12000.0,18.8365,18.8365,18.7781,18.8281,12000.0
2006-05-30 14:10:00,22.56,22.6,22.56,22.58,16400.0,18.8281,18.8615,18.8281,18.8448,16400.0
2006-05-30 14:20:00,22.58,22.6,22.57,22.58,9000.0,18.8448,18.8615,18.8365,18.8448,9000.0
2006-05-30 14:30:00,22.64,22.64,22.55,22.56,6800.0,18.8949,18.8949,18.8198,18.8281,6800.0
2006-05-30 14:40:00,22.55,22.58,22.53,22.58,15800.0,18.8198,18.8448,18.8031,18.8448,15800.0
2006-05-30 14:50:00,22.58,22.6,22.57,22.59,9600.0,18.8448,18.8615,18.8365,18.8532,9600.0
2006-05-30 15:00:00,22.58,22.6,22.54,22.6,10600.0,18.8448,18.8615,18.8114,18.8615,10600.0
2006-05-30 15:10:00,22.6,22.63,22.55,22.57,21600.0,18.8615,18.8866,18.8198,18.8365,21600.0
2006-05-30 15:20:00,22.58,22.64,22.52,22.62,34200.0,18.8448,18.8949,18.7948,18.8782,34200.0
2006-05-30 15:30:00,22.61,22.61,22.45,22.48,22600.0,18.8699,18.8699,18.7363,18.7614,22600.0
2006-05-30 15:40:00,22.48,22.48,22.39,22.41,23600.0,18.7614,18.7614,18.6863,18.703,23600.0
2006-05-30 15:50:00,22.4,22.43,22.36,22.39,40200.0,18.6946,18.7196,18.6612,18.6863,40200.0
2006-05-31 09:30:00,22.38,22.43,22.31,22.43,27000.0,18.6779,18.7196,18.6195,18.7196,27000.0
2006-05-31 09:40:00,22.48,22.75,22.48,22.73,23600.0,18.7614,18.9867,18.7614,18.97,23600.0
2006-05-31 09:50:00,22.72,22.73,22.64,22.64,13400.0,18.9617,18.97,18.8949,18.8949,13400.0
2006-05-31 10:00:00,22.64,22.72,22.63,22.69,25400.0,18.8949,18.9617,18.8866,18.9366,25400.0
2006-05-31 10:10:00,22.7,22.77,22.66,22.75,27400.0,18.945,19.0034,18.9116,18.9867,27400.0
2006-05-31 10:20:00,22.75,22.85,22.75,22.84,21600.0,18.9867,19.0702,18.9867,19.0618,21600.0
2006-05-31 10:30:00,22.84,22.88,22.84,22.86,26800.0,19.0618,19.0952,19.0618,19.0785,26800.0
2006-05-31 10:40:00,22.84,22.84,22.72,22.79,11400.0,19.0618,19.0618,18.9617,19.0201,11400.0
2006-05-31 10:50:00,22.78,22.79,22.77,22.77,7200.0,19.0117,19.0201,19.0034,19.0034,7200.0
2006-05-31 11:00:00,22.78,22.83,22.78,22.78,12400.0,19.0117,19.0535,19.0117,19.0117,12400.0
2006-05-31 11:10:00,22.77,22.81,22.77,22.81,31400.0,19.0034,19.0368,19.0034,19.0368,31400.0
2006-05-31 11:20:00,22.83,22.96,22.82,22.96,24400.0,19.0535,19.162,19.0451,19.162,24400.0
2006-05-31 11:30:00,22.97,22.99,22.93,22.96,19400.0,19.1703,19.187,19.1369,19.162,19400.0
2006-05-31 11:40:00,22.97,23.0,22.97,23.0,11400.0,19.1703,19.1954,19.1703,19.1954,11400.0
2006-05-31 11:50:00,23.0,23.0,22.99,23.0,12400.0,19.1954,19.1954,19.187,19.1954,12400.0
2006-05-31 12:00:00,23.0,23.0,22.87,22.87,16600.0,19.1954,19.1954,19.0869,19.0869,16600.0
2006-05-31 12:10:00,22.87,22.87,22.82,22.82,17000.0,19.0869,19.0869,19.0451,19.0451,17000.0
2006-05-31 12:20:00,22.83,22.83,22.79,22.79,4000.0,19.0535,19.0535,19.0201,19.0201,4000.0
2006-05-31 12:30:00,22.79,22.8,22.78,22.8,3800.0,19.0201,19.0284,19.0117,19.0284,3800.0
2006-05-31 12:40:00,22.8,22.8,22.8,22.8,4000.0,19.0284,19.0284,19.0284,19.0284,4000.0
2006-05-31 12:50:00,22.8,22.83,22.8,22.83,2200.0,19.0284,19.0535,19.0284,19.0535,2200.0
2006-05-31 13:00:00,22.81,22.82,22.68,22.71,14600.0,19.0368,19.0451,18.9283,18.9533,14600.0
2006-05-31 13:10:00,22.71,22.73,22.67,22.7,8600.0,18.9533,18.97,18.9199,18.945,8600.0
2006-05-31 13:20:00,22.7,22.7,22.63,22.67,7600.0,18.945,18.945,18.8866,18.9199,7600.0
2006-05-31 13:30:00,22.67,22.68,22.66,22.67,5800.0,18.9199,18.9283,18.9116,18.9199,5800.0
2006-05-31 13:40:00,22.68,22.72,22.67,22.72,8400.0,18.9283,18.9617,18.9199,18.9617,8400.0
2006-05-31 13:50:00,22.71,22.71,22.71,22.71,2000.0,18.9533,18.9533,18.9533,18.9533,2000.0
2006-05-31 14:00:00,22.68,22.69,22.57,22.66,11400.0,18.9283,18.9366,18.8365,18.9116,11400.0
2006-05-31 14:10:00,22.64,22.64,22.57,22.57,4200.0,18.8949,18.8949,18.8365,18.8365,4200.0
2006-05-31 14:20:00,22.57,22.66,22.57,22.66,12600.0,18.8365,18.9116,18.8365,18.9116,12600.0
2006-05-31 14:30:00,22.68,22.83,22.68,22.78,17600.0,18.9283,19.0535,18.9283,19.0117,17600.0
2006-05-31 14:40:00,22.78,22.81,22.78,22.81,18600.0,19.0117,19.0368,19.0117,19.0368,18600.0
2006-05-31 14:50:00,22.82,22.85,22.68,22.72,23600.0,19.0451,19.0702,18.9283,18.9617,23600.0
2006-05-31 15:00:00,22.72,22.72,22.6,22.68,27800.0,18.9617,18.9617,18.8615,18.9283,27800.0
2006-05-31 15:10:00,22.68,22.73,22.68,22.68,18000.0,18.9283,18.97,18.9283,18.9283,18000.0
2006-05-31 15:20:00,22.67,22.75,22.61,22.73,33400.0,18.9199,18.9867,18.8699,18.97,33400.0
2006-05-31 15:30:00,22.72,22.74,22.65,22.73,28600.0,18.9617,18.9784,18.9033,18.97,28600.0
2006-05-31 15:40:00,22.7,22.71,22.67,22.69,30400.0,18.945,18.9533,18.9199,18.9366,30400.0
2006-05-31 15:50:00,22.69,22.71,22.68,22.71,39600.0,18.9366,18.9533,18.9283,18.9533,39600.0
2006-06-01 09:30:00,22.73,22.84,22.68,22.8,64400.0,18.97,19.0618,18.9283,19.0284,64400.0
2006-06-01 09:40:00,22.79,22.8,22.7,22.77,9000.0,19.0201,19.0284,18.945,19.0034,9000.0
2006-06-01 09:50:00,22.8,22.88,22.79,22.82,11600.0,19.0284,19.0952,19.0201,19.0451,11600.0
2006-06-01 10:00:00,22.8,22.8,22.71,22.74,14200.0,19.0284,19.0284,18.9533,18.9784,14200.0
2006-06-01 10:10:00,22.77,22.92,22.75,22.89,43000.0,19.0034,19.1286,18.9867,19.1036,43000.0
2006-06-01 10:20:00,22.9,22.96,22.9,22.95,12000.0,19.1119,19.162,19.1119,19.1536,12000.0
2006-06-01 10:30:00,22.95,22.96,22.93,22.96,10200.0,19.1536,19.162,19.1369,19.162,10200.0
2006-06-01 10:40:00,22.99,22.99,22.89,22.89,21800.0,19.187,19.187,19.1036,19.1036,21800.0
2006-06-01 10:50:00,22.91,22.91,22.85,22.86,9600.0,19.1202,19.1202,19.0702,19.0785,9600.0
2006-06-01 11:00:00,22.86,22.86,22.82,22.84,10200.0,19.0785,19.0785,19.0451,19.0618,10200.0
2006-06-01 11:10:00,22.84,22.9,22.84,22.84,9400.0,19.0618,19.1119,19.0618,19.0618,9400.0
2006-06-01 11:20:00,22.84,22.89,22.84,22.88,13400.0,19.0618,19.1036,19.0618,19.0952,13400.0
2006-06-01 11:30:00,22.88,22.91,22.88,22.9,19800.0,19.0952,19.1202,19.0952,19.1119,19800.0
2006-06-01 11:40:00,22.91,22.92,22.91,22.92,6200.0,19.1202,19.1286,19.1202,19.1286,6200.0
2006-06-01 11:50:00,22.93,22.95,22.92,22.95,27000.0,19.1369,19.1536,19.1286,19.1536,27000.0
2006-06-01 12:00:00,22.94,22.94,22.75,22.85,69200.0,19.1453,19.1453,18.9867,19.0702,69200.0
2006-06-01 12:10:00,22.82,22.87,22.82,22.83,12600.0,19.0451,19.0869,19.0451,19.0535,12600.0
2006-06-01 12:20:00,22.83,22.89,22.83,22.89,13600.0,19.0535,19.1036,19.0535,19.1036,13600.0
2006-06-01 12:30:00,22.89,22.97,22.89,22.95,18800.0,19.1036,19.1703,19.1036,19.1536,18800.0
2006-06-01 12:40:00,22.93,22.93,22.93,22.93,6000.0,19.1369,19.1369,19.1369,19.1369,6000.0
2006-06-01 12:50:00,22.93,22.93,22.89,22.89,5800.0,19.1369,19.1369,19.1036,19.1036,5800.0
2006-06-01 13:00:00,22.88,22.89,22.85,22.85,10800.0,19.0952,19.1036,19.0702,19.0702,10800.0
2006-06-01 13:10:00,22.85,22.85,22.83,22.84,6400.0,19.0702,19.0702,19.0535,19.0618,6400.0
2006-06-01 13:20:00,22.84,22.85,22.83,22.85,10000.0,19.0618,19.0702,19.0535,19.0702,10000.0
2006-06-01 13:30:00,22.84,22.85,22.84,22.84,7200.0,19.0618,19.0702,19.0618,19.0618,7200.0
2006-06-01 13:40:00,22.83,22.9,22.83,22.86,24400.0,19.0535,19.1119,19.0535,19.0785,24400.0
2006-06-01 13:50:00,22.89,22.92,22.86,22.92,21000.0,19.1036,19.1286,19.0785,19.1286,21000.0
2006-06-01 14:00:00,22.91,22.92,22.87,22.89,22400.0,19.1202,19.1286,19.0869,19.1036,22400.0
2006-06-01 14:10:00,22.88,22.98,22.88,22.97,17400.0,19.0952,19.1787,19.0952,19.1703,17400.0
2006-06-01 14:20:00,22.95,22.95,22.93,22.93,4000.0,19.1536,19.1536,19.1369,19.1369,4000.0
2006-06-01 14:30:00,22.91,22.93,22.91,22.91,7600.0,19.1202,19.1369,19.1202,19.1202,7600.0
2006-06-01 14:40:00,22.9,22.93,22.9,22.93,30600.0,19.1119,19.1369,19.1119,19.1369,30600.0
2006-06-01 14:50:00,22.93,22.98,22.9,22.96,22400.0,19.1369,19.1787,19.1119,19.162,22400.0
2006-06-01 15:00:00,22.95,22.96,22.9,22.9,11000.0,19.1536,19.162,19.1119,19.1119,11000.0
2006-06-01 15:10:00,22.9,22.91,22.86,22.91,15200.0,19.1119,19.1202,19.0785,19.1202,15200.0
2006-06-01 15:20:00,22.91,22.98,22.91,22.96,136200.0,19.1202,19.1787,19.1202,19.162,136200.0
2006-06-01 15:30:00,22.96,23.05,22.96,23.05,36800.0,19.162,19.2371,19.162,19.2371,36800.0
2006-06-01 15:40:00,23.05,23.2,23.05,23.18,22000.0,19.2371,19.3623,19.2371,19.3456,22000.0
2006-06-01 15:50:00,23.18,23.2,23.13,23.16,49200.0,19.3456,19.3623,19.3039,19.3289,49200.0
2006-06-02 09:30:00,22.98,23.0,22.7,22.7,169800.0,19.1787,19.1954,18.945,18.945,169800.0
2006-06-02 09:40:00,22.28,22.75,22.28,22.56,99200.0,18.5945,18.9867,18.5945,18.8281,99200.0
2006-06-02 09:50:00,22.58,22.59,22.4,22.43,65800.0,18.8448,18.8532,18.6946,18.7196,65800.0
2006-06-02 10:00:00,22.42,22.59,22.42,22.59,38600.0,18.7113,18.8532,18.7113,18.8532,38600.0
2006-06-02 10:10:00,22.58,22.58,22.5,22.56,12400.0,18.8448,18.8448,18.7781,18.8281,12400.0
2006-06-02 10:20:00,22.56,22.56,22.53,22.56,8000.0,18.8281,18.8281,18.8031,18.8281,8000.0
2006-06-02 10:30:00,22.56,22.58,22.5,22.55,23200.0,18.8281,18.8448,18.7781,18.8198,23200.0
2006-06-02 10:40:00,22.55,22.64,22.55,22.64,13600.0,18.8198,18.8949,18.8198,18.8949,13600.0
2006-06-02 10:50:00,22.63,22.64,22.57,22.64,8600.0,18.8866,18.8949,18.8365,18.8949,8600.0
2006-06-02 11:00:00,22.65,22.7,22.64,22.65,16600.0,18.9033,18.945,18.8949,18.9033,16600.0
2006-06-02 11:10:00,22.67,22.7,22.64,22.67,6800.0,18.9199,18.945,18.8949,18.9199,6800.0
2006-06-02 11:20:00,22.66,22.66,22.6,22.6,5800.0,18.9116,18.9116,18.8615,18.8615,5800.0
2006-06-02 11:30:00,22.61,22.64,22.61,22.61,7600.0,18.8699,18.8949,18.8699,18.8699,7600.0
2006-06-02 11:40:00,22.61,22.62,22.58,22.58,4400.0,18.8699,18.8782,18.8448,18.8448,4400.0
2006-06-02 11:50:00,22.57,22.58,22.53,22.55,8200.0,18.8365,18.8448,18.8031,18.8198,8200.0
2006-06-02 12:00:00,22.54,22.55,22.53,22.54,9200.0,18.8114,18.8198,18.8031,18.8114,9200.0
2006-06-02 12:10:00,22.54,22.56,22.54,22.56,21400.0,18.8114,18.8281,18.8114,18.8281,21400.0
2006-06-02 12:20:00,22.56,22.68,22.56,22.68,12800.0,18.8281,18.9283,18.8281,18.9283,12800.0
2006-06-02 12:30:00,22.68,22.72,22.67,22.7,5400.0,18.9283,18.9617,18.9199,18.945,5400.0
2006-06-02 12:40:00,22.7,22.7,22.68,22.7,9400.0,18.945,18.945,18.9283,18.945,9400.0
2006-06-02 12:50:00,22.75,22.78,22.75,22.77,6200.0,18.9867,19.0117,18.9867,19.0034,6200.0
2006-06-02 13:00:00,22.77,22.78,22.74,22.77,12200.0,19.0034,19.0117,18.9784,19.0034,12200.0
2006-06-02 13:10:00,22.78,22.78,22.73,22.75,9200.0,19.0117,19.0117,18.97,18.9867,9200.0
2006-06-02 13:20:00,22.75,22.83,22.68,22.83,11600.0,18.9867,19.0535,18.9283,19.0535,11600.0
2006-06-02 13:30:00,22.81,22.85,22.8,22.83,7800.0,19.0368,19.0702,19.0284,19.0535,7800.0
2006-06-02 13:40:00,22.84,22.85,22.81,22.85,7600.0,19.0618,19.0702,19.0368,19.0702,7600.0
2006-06-02 13:50:00,22.86,22.89,22.82,22.88,13600.0,19.0785,19.1036,19.0451,19.0952,13600.0
2006-06-02 14:00:00,22.86,22.86,22.7,22.74,26000.0,19.0785,19.0785,18.945,18.9784,26000.0
2006-06-02 14:10:00,22.75,22.76,22.71,22.71,12000.0,18.9867,18.9951,18.9533,18.9533,12000.0
2006-06-02 14:20:00,22.71,22.72,22.68,22.7,5400.0,18.9533,18.9617,18.9283,18.945,5400.0
2006-06-02 14:30:00,22.7,22.85,22.7,22.85,11000.0,18.945,19.0702,18.945,19.0702,11000.0
2006-06-02 14:40:00,22.85,22.85,22.7,22.71,25200.0,19.0702,19.0702,18.945,18.9533,25200.0
2006-06-02 14:50:00,22.69,22.74,22.67,22.7,14600.0,18.9366,18.9784,18.9199,18.945,14600.0
2006-06-02 15:00:00,22.7,22.73,22.68,22.7,16600.0,18.945,18.97,18.9283,18.945,16600.0
2006-06-02 15:10:00,22.7,22.75,22.7,22.75,12000.0,18.945,18.9867,18.945,18.9867,12000.0
2006-06-02 15:20:00,22.74,22.74,22.7,22.72,19800.0,18.9784,18.9784,18.945,18.9617,19800.0
2006-06-02 15:30:00,22.73,22.83,22.73,22.83,20000.0,18.97,19.0535,18.97,19.0535,20000.0
2006-06-02 15:40:00,22.85,22.85,22.73,22.73,23200.0,19.0702,19.0702,18.97,18.97,23200.0
2006-06-02 15:50:00,22.73,22.75,22.7,22.71,50200.0,18.97,18.9867,18.945,18.9533,50200.0
2006-06-05 09:30:00,22.68,22.72,22.67,22.67,10600.0,18.9283,18.9617,18.9199,18.9199,10600.0
2006-06-05 09:40:00,22.64,22.64,22.49,22.49,25000.0,18.8949,18.8949,18.7697,18.7697,25000.0
2006-06-05 09:50:00,22.49,22.64,22.49,22.54,12400.0,18.7697,18.8949,18.7697,18.8114,12400.0
2006-06-05 10:00:00,22.55,22.55,22.49,22.5,11000.0,18.8198,18.8198,18.7697,18.7781,11000.0
2006-06-05 10:10:00,22.5,22.54,22.49,22.52,8200.0,18.7781,18.8114,18.7697,18.7948,8200.0
2006-06-05 10:20:00,22.5,22.52,22.49,22.52,6800.0,18.7781,18.7948,18.7697,18.7948,6800.0
2006-06-05 10:30:00,22.53,22.56,22.53,22.54,6000.0,18.8031,18.8281,18.8031,18.8114,6000.0
2006-06-05 10:40:00,22.53,22.55,22.51,22.55,4200.0,18.8031,18.8198,18.7864,18.8198,4200.0
2006-06-05 10:50:00,22.55,22.55,22.51,22.54,7400.0,18.8198,18.8198,18.7864,18.8114,7400.0
2006-06-05 11:00:00,22.55,22.55,22.52,22.55,7400.0,18.8198,18.8198,18.7948,18.8198,7400.0
2006-06-05 11:10:00,22.55,22.55,22.51,22.53,7000.0,18.8198,18.8198,18.7864,18.8031,7000.0
2006-06-05 11:20:00,22.5,22.5,22.49,22.5,5400.0,18.7781,18.7781,18.7697,18.7781,5400.0
2006-06-05 11:30:00,22.5,22.5,22.46,22.46,12800.0,18.7781,18.7781,18.7447,18.7447,12800.0
2006-06-05 11:40:00,22.46,22.5,22.46,22.47,8000.0,18.7447,18.7781,18.7447,18.753,8000.0
2006-06-05 11:50:00,22.47,22.48,22.45,22.46,10200.0,18.753,18.7614,18.7363,18.7447,10200.0
2006-06-05 12:00:00,22.46,22.5,22.46,22.49,19200.0,18.7447,18.7781,18.7447,18.7697,19200.0
2006-06-05 12:10:00,22.49,22.51,22.49,22.5,4400.0,18.7697,18.7864,18.7697,18.7781,4400.0
2006-06-05 12:20:00,22.5,22.52,22.5,22.51,2200.0,18.7781,18.7948,18.7781,18.7864,2200.0
2006-06-05 12:30:00,22.5,22.52,22.5,22.5,5800.0,18.7781,18.7948,18.7781,18.7781,5800.0
2006-06-05 12:40:00,22.51,22.53,22.49,22.49,3800.0,18.7864,18.8031,18.7697,18.7697,3800.0
2006-06-05 12:50:00,22.5,22.54,22.5,22.54,3800.0,18.7781,18.8114,18.7781,18.8114,3800.0
2006-06-05 13:00:00,22.56,22.57,22.5,22.5,5600.0,18.8281,18.8365,18.7781,18.7781,5600.0
2006-06-05 13:10:00,22.48,22.5,22.45,22.5,9600.0,18.7614,18.7781,18.7363,18.7781,9600.0
2006-06-05 13:20:00,22.48,22.58,22.45,22.55,14800.0,18.7614,18.8448,18.7363,18.8198,14800.0
2006-06-05 13:30:00,22.54,22.54,22.47,22.48,3000.0,18.8114,18.8114,18.753,18.7614,3000.0
2006-06-05 13:40:00,22.5,22.5,22.42,22.44,3200.0,18.7781,18.7781,18.7113,18.728,3200.0
2006-06-05 13:50:00,22.42,22.42,22.4,22.42,3400.0,18.7113,18.7113,18.6946,18.7113,3400.0
2006-06-05 14:00:00,22.42,22.42,22.39,22.4,4000.0,18.7113,18.7113,18.6863,18.6946,4000.0
2006-06-05 14:10:00,22.4,22.43,22.35,22.38,10600.0,18.6946,18.7196,18.6529,18.6779,10600.0
2006-06-05 14:20:00,22.36,22.39,22.31,22.38,10000.0,18.6612,18.6863,18.6195,18.6779,10000.0
2006-06-05 14:30:00,22.36,22.36,22.2,22.24,17200.0,18.6612,18.6612,18.5277,18.5611,17200.0
2006-06-05 14:40:00,22.22,22.33,22.2,22.31,16600.0,18.5444,18.6362,18.5277,18.6195,16600.0
2006-06-05 14:50:00,22.32,22.32,22.23,22.23,20600.0,18.6278,18.6278,18.5527,18.5527,20600.0
2006-06-05 15:00:00,22.2,22.25,22.17,22.18,12400.0,18.5277,18.5694,18.5027,18.511,12400.0
2006-06-05 15:10:00,22.18,22.27,22.17,22.26,27800.0,18.511,18.5861,18.5027,18.5778,27800.0
2006-06-05 15:20:00,22.3,22.36,22.23,22.25,36600.0,18.6112,18.6612,18.5527,18.5694,36600.0
2006-06-05 15:30:00,22.25,22.28,22.18,22.26,31800.0,18.5694,18.5945,18.511,18.5778,31800.0
2006-06-05 15:40:00,22.24,22.24,22.16,22.18,44000.0,18.5611,18.5611,18.4943,18.511,44000.0
2006-06-05 15:50:00,22.18,22.2,22.01,22.18,126000.0,18.511,18.5277,18.3691,18.511,126000.0
2006-06-06 09:30:00,22.0,22.01,21.45,21.87,47400.0,18.3608,18.3691,17.9018,18.2523,47400.0
2006-06-06 09:40:00,21.85,21.85,21.73,21.83,24800.0,18.2356,18.2356,18.1354,18.2189,24800.0
2006-06-06 09:50:00,21.82,21.96,21.82,21.96,15600.0,18.2106,18.3274,18.2106,18.3274,15600.0
2006-06-06 10:00:00,21.96,22.07,21.96,22.04,18200.0,18.3274,18.4192,18.3274,18.3942,18200.0
2006-06-06 10:10:00,22.04,22.15,22.03,22.1,13000.0,18.3942,18.486,18.3858,18.4442,13000.0
2006-06-06 10:20:00,22.1,22.21,22.1,22.1,14000.0,18.4442,18.536,18.4442,18.4442,14000.0
2006-06-06 10:30:00,22.09,22.15,22.03,22.06,11400.0,18.4359,18.486,18.3858,18.4109,11400.0
2006-06-06 10:40:00,22.03,22.05,21.97,22.0,7800.0,18.3858,18.4025,18.3357,18.3608,7800.0
2006-06-06 10:50:00,22.02,22.02,21.96,21.96,12400.0,18.3775,18.3775,18.3274,18.3274,12400.0
2006-06-06 11:00:00,21.96,21.98,21.88,21.88,24000.0,18.3274,18.3441,18.2606,18.2606,24000.0
2006-06-06 11:10:00,21.88,21.92,21.82,21.92,16000.0,18.2606,18.294,18.2106,18.294,16000.0
2006-06-06 11:20:00,21.91,22.0,21.9,21.99,9600.0,18.2857,18.3608,18.2773,18.3524,9600.0
2006-06-06 11:30:00,21.99,22.08,21.91,21.91,12400.0,18.3524,18.4275,18.2857,18.2857,12400.0
2006-06-06 11:40:00,21.95,22.01,21.95,22.0,7400.0,18.319,18.3691,18.319,18.3608,7400.0
2006-06-06 11:50:00,22.0,22.02,21.93,21.98,18600.0,18.3608,18.3775,18.3024,18.3441,18600.0
2006-06-06 12:00:00,21.98,22.0,21.87,21.95,21800.0,18.3441,18.3608,18.2523,18.319,21800.0
2006-06-06 12:10:00,21.96,22.0,21.96,22.0,18000.0,18.3274,18.3608,18.3274,18.3608,18000.0
2006-06-06 12:20:00,22.0,22.0,21.94,21.95,11000.0,18.3608,18.3608,18.3107,18.319,11000.0
2006-06-06 12:30:00,21.97,22.07,21.96,22.07,8800.0,18.3357,18.4192,18.3274,18.4192,8800.0
2006-06-06 12:40:00,22.06,22.21,22.06,22.16,21000.0,18.4109,18.536,18.4109,18.4943,21000.0
2006-06-06 12:50:00,22.15,22.22,22.11,22.2,11200.0,18.486,18.5444,18.4526,18.5277,11200.0
2006-06-06 13:00:00,22.18,22.21,22.17,22.18,7400.0,18.511,18.536,18.5027,18.511,7400.0
2006-06-06 13:10:00,22.17,22.18,22.05,22.06,8400.0,18.5027,18.511,18.4025,18.4109,8400.0
2006-06-06 13:20:00,22.06,22.18,22.06,22.18,4400.0,18.4109,18.511,18.4109,18.511,4400.0
2006-06-06 13:30:00,22.17,22.17,22.13,22.13,800.0,18.5027,18.5027,18.4693,18.4693,800.0
2006-06-06 13:40:00,22.11,22.11,22.01,22.06,6200.0,18.4526,18.4526,18.3691,18.4109,6200.0
2006-06-06 13:50:00,22.06,22.14,22.05,22.09,6200.0,18.4109,18.4776,18.4025,18.4359,6200.0
2006-06-06 14:00:00,22.14,22.14,22.1,22.14,4000.0,18.4776,18.4776,18.4442,18.4776,4000.0
2006-06-06 14:10:00,22.12,22.12,22.03,22.04,5400.0,18.4609,18.4609,18.3858,18.3942,5400.0
2006-06-06 14:20:00,22.02,22.02,21.9,21.98,22200.0,18.3775,18.3775,18.2773,18.3441,22200.0
2006-06-06 14:30:00,22.01,22.07,21.98,21.99,8000.0,18.3691,18.4192,18.3441,18.3524,8000.0
2006-06-06 14:40:00,21.97,21.97,21.88,21.89,7800.0,18.3357,18.3357,18.2606,18.269,7800.0
2006-06-06 14:50:00,21.89,21.93,21.87,21.91,4800.0,18.269,18.3024,18.2523,18.2857,4800.0
2006-06-06 15:00:00,21.88,21.95,21.84,21.95,16000.0,18.2606,18.319,18.2272,18.319,16000.0
2006-06-06 15:10:00,21.95,21.95,21.87,21.88,4600.0,18.319,18.319,18.2523,18.2606,4600.0
2006-06-06 15:20:00,21.88,21.88,21.78,21.83,17200.0,18.2606,18.2606,18.1772,18.2189,17200.0
2006-06-06 15:30:00,21.84,21.84,21.75,21.83,53200.0,18.2272,18.2272,18.1521,18.2189,53200.0
2006-06-06 15:40:00,21.81,21.93,21.74,21.81,104800.0,18.2022,18.3024,18.1438,18.2022,104800.0
2006-06-06 15:50:00,21.82,21.9,21.79,21.88,43200.0,18.2106,18.2773,18.1855,18.2606,43200.0
2006-06-07 09:30:00,21.93,21.98,21.89,21.91,16800.0,18.3024,18.3441,18.269,18.2857,16800.0
2006-06-07 09:40:00,21.91,21.92,21.88,21.92,12800.0,18.2857,18.294,18.2606,18.294,12800.0
2006-06-07 09:50:00,21.92,21.93,21.85,21.88,15400.0,18.294,18.3024,18.2356,18.2606,15400.0
2006-06-07 10:00:00,21.88,22.08,21.87,22.08,12800.0,18.2606,18.4275,18.2523,18.4275,12800.0
2006-06-07 10:10:00,22.08,22.16,22.07,22.1,20000.0,18.4275,18.4943,18.4192,18.4442,20000.0
2006-06-07 10:20:00,22.09,22.13,22.06,22.1,12200.0,18.4359,18.4693,18.4109,18.4442,12200.0
2006-06-07 10:30:00,22.14,22.14,22.08,22.11,10800.0,18.4776,18.4776,18.4275,18.4526,10800.0
2006-06-07 10:40:00,22.1,22.1,22.02,22.06,10400.0,18.4442,18.4442,18.3775,18.4109,10400.0
2006-06-07 10:50:00,22.06,22.09,22.03,22.08,12200.0,18.4109,18.4359,18.3858,18.4275,12200.0
2006-06-07 11:00:00,22.09,22.13,22.06,22.11,44600.0,18.4359,18.4693,18.4109,18.4526,44600.0
2006-06-07 11:10:00,22.11,22.15,22.08,22.13,11200.0,18.4526,18.486,18.4275,18.4693,11200.0
2006-06-07 11:20:00,22.11,22.18,22.11,22.16,19000.0,18.4526,18.511,18.4526,18.4943,19000.0
2006-06-07 11:30:00,22.13,22.27,22.13,22.27,22400.0,18.4693,18.5861,18.4693,18.5861,22400.0
2006-06-07 11:40:00,22.28,22.33,22.27,22.28,17200.0,18.5945,18.6362,18.5861,18.5945,17200.0
2006-06-07 11:50:00,22.29,22.32,22.28,22.28,7800.0,18.6028,18.6278,18.5945,18.5945,7800.0
2006-06-07 12:00:00,22.28,22.42,22.27,22.41,15200.0,18.5945,18.7113,18.5861,18.703,15200.0
2006-06-07 12:10:00,22.41,22.45,22.38,22.39,12000.0,18.703,18.7363,18.6779,18.6863,12000.0
2006-06-07 12:20:00,22.39,22.39,22.37,22.38,2000.0,18.6863,18.6863,18.6696,18.6779,2000.0
2006-06-07 12:30:00,22.36,22.36,22.32,22.33,11000.0,18.6612,18.6612,18.6278,18.6362,11000.0
2006-06-07 12:40:00,22.33,22.33,22.3,22.3,18400.0,18.6362,18.6362,18.6112,18.6112,18400.0
2006-06-07 12:50:00,22.3,22.3,22.27,22.27,19600.0,18.6112,18.6112,18.5861,18.5861,19600.0
2006-06-07 13:00:00,22.28,22.28,22.26,22.27,6800.0,18.5945,18.5945,18.5778,18.5861,6800.0
2006-06-07 13:10:00,22.25,22.3,22.25,22.3,41000.0,18.5694,18.6112,18.5694,18.6112,41000.0
2006-06-07 13:20:00,22.27,22.31,22.27,22.29,15400.0,18.5861,18.6195,18.5861,18.6028,15400.0
2006-06-07 13:30:00,22.3,22.32,22.3,22.31,26800.0,18.6112,18.6278,18.6112,18.6195,26800.0
2006-06-07 13:40:00,22.3,22.3,22.28,22.29,9400.0,18.6112,18.6112,18.5945,18.6028,9400.0
2006-06-07 13:50:00,22.29,22.31,22.28,22.3,10200.0,18.6028,18.6195,18.5945,18.6112,10200.0
2006-06-07 14:00:00,22.3,22.3,22.26,22.26,12400.0,18.6112,18.6112,18.5778,18.5778,12400.0
2006-06-07 14:10:00,22.25,22.29,22.24,22.28,22400.0,18.5694,18.6028,18.5611,18.5945,22400.0
2006-06-07 14:20:00,22.28,22.35,22.25,22.35,16400.0,18.5945,18.6529,18.5694,18.6529,16400.0
2006-06-07 14:30:00,22.32,22.34,22.29,22.32,11800.0,18.6278,18.6445,18.6028,18.6278,11800.0
2006-06-07 14:40:00,22.32,22.33,22.21,22.21,8800.0,18.6278,18.6362,18.536,18.536,8800.0
2006-06-07 14:50:00,22.18,22.21,22.18,22.19,5200.0,18.511,18.536,18.511,18.5193,5200.0
2006-06-07 15:00:00,22.18,22.19,22.06,22.06,16000.0,18.511,18.5193,18.4109,18.4109,16000.0
2006-06-07 15:10:00,22.08,22.08,22.02,22.05,8600.0,18.4275,18.4275,18.3775,18.4025,8600.0
2006-06-07 15:20:00,22.05,22.18,22.04,22.14,28800.0,18.4025,18.511,18.3942,18.4776,28800.0
2006-06-07 15:30:00,22.11,22.18,22.06,22.1,26000.0,18.4526,18.511,18.4109,18.4442,26000.0
2006-06-07 15:40:00,22.1,22.2,22.08,22.14,19400.0,18.4442,18.5277,18.4275,18.4776,19400.0
2006-06-07 15:50:00,22.14,22.14,22.03,22.1,30200.0,18.4776,18.4776,18.3858,18.4442,30200.0
2006-06-08 09:30:00,21.96,21.96,21.93,21.93,14000.0,18.3274,18.3274,18.3024,18.3024,14000.0
2006-06-08 09:40:00,21.9,22.13,21.9,22.11,18600.0,18.2773,18.4693,18.2773,18.4526,18600.0
2006-06-08 09:50:00,22.11,22.11,21.97,22.07,16400.0,18.4526,18.4526,18.3357,18.4192,16400.0
2006-06-08 10:00:00,22.09,22.16,22.01,22.09,20600.0,18.4359,18.4943,18.3691,18.4359,20600.0
2006-06-08 10:10:00,22.08,22.13,21.97,22.13,32200.0,18.4275,18.4693,18.3357,18.4693,32200.0
2006-06-08 10:20:00,22.08,22.09,21.93,21.96,35400.0,18.4275,18.4359,18.3024,18.3274,35400.0
2006-06-08 10:30:00,21.96,22.02,21.96,21.99,17600.0,18.3274,18.3775,18.3274,18.3524,17600.0
2006-06-08 10:40:00,21.97,21.98,21.93,21.95,3800.0,18.3357,18.3441,18.3024,18.319,3800.0
2006-06-08 10:50:00,21.95,21.95,21.95,21.95,4600.0,18.319,18.319,18.319,18.319,4600.0
2006-06-08 11:00:00,21.95,22.03,21.95,22.0,17200.0,18.319,18.3858,18.319,18.3608,17200.0
2006-06-08 11:10:00,22.0,22.0,21.96,21.96,6800.0,18.3608,18.3608,18.3274,18.3274,6800.0
2006-06-08 11:20:00,21.96,22.0,21.93,21.98,8800.0,18.3274,18.3608,18.3024,18.3441,8800.0
2006-06-08 11:30:00,21.98,21.98,21.89,21.89,18400.0,18.3441,18.3441,18.269,18.269,18400.0
2006-06-08 11:40:00,21.89,21.97,21.88,21.91,14400.0,18.269,18.3357,18.2606,18.2857,14400.0
2006-06-08 11:50:00,21.93,21.93,21.85,21.9,14400.0,18.3024,18.3024,18.2356,18.2773,14400.0
2006-06-08 12:00:00,21.9,21.96,21.9,21.96,11200.0,18.2773,18.3274,18.2773,18.3274,11200.0
2006-06-08 12:10:00,21.96,22.01,21.96,22.0,8200.0,18.3274,18.3691,18.3274,18.3608,8200.0
2006-06-08 12:20:00,21.98,21.98,21.92,21.93,2600.0,18.3441,18.3441,18.294,18.3024,2600.0
2006-06-08 12:30:00,21.93,21.93,21.93,21.93,400.0,18.3024,18.3024,18.3024,18.3024,400.0
2006-06-08 12:40:00,21.93,21.93,21.91,21.93,4400.0,18.3024,18.3024,18.2857,18.3024,4400.0
2006-06-08 12:50:00,21.93,21.95,21.86,21.86,11000.0,18.3024,18.319,18.2439,18.2439,11000.0
2006-06-08 13:00:00,21.87,21.87,21.81,21.83,11600.0,18.2523,18.2523,18.2022,18.2189,11600.0
2006-06-08 13:10:00,21.83,21.93,21.82,21.93,10800.0,18.2189,18.3024,18.2106,18.3024,10800.0
2006-06-08 13:20:00,21.92,21.92,21.89,21.89,1000.0,18.294,18.294,18.269,18.269,1000.0
2006-06-08 13:30:00,21.88,21.93,21.84,21.9,12800.0,18.2606,18.3024,18.2272,18.2773,12800.0
2006-06-08 13:40:00,21.93,21.96,21.9,21.9,7400.0,18.3024,18.3274,18.2773,18.2773,7400.0
2006-06-08 13:50:00,21.85,21.96,21.85,21.92,6200.0,18.2356,18.3274,18.2356,18.294,6200.0
2006-06-08 14:00:00,21.96,22.0,21.9,21.92,15400.0,18.3274,18.3608,18.2773,18.294,15400.0
2006-06-08 14:10:00,21.93,22.03,21.93,22.03,8200.0,18.3024,18.3858,18.3024,18.3858,8200.0
2006-06-08 14:20:00,22.03,22.03,22.0,22.0,10800.0,18.3858,18.3858,18.3608,18.3608,10800.0
2006-06-08 14:30:00,22.0,22.03,21.98,22.0,21800.0,18.3608,18.3858,18.3441,18.3608,21800.0
2006-06-08 14:40:00,22.0,22.0,21.83,21.86,14800.0,18.3608,18.3608,18.2189,18.2439,14800.0
2006-06-08 14:50:00,21.83,21.88,21.8,21.86,19000.0,18.2189,18.2606,18.1939,18.2439,19000.0
2006-06-08 15:00:00,21.87,21.91,21.86,21.91,9800.0,18.2523,18.2857,18.2439,18.2857,9800.0
2006-06-08 15:10:00,21.92,22.0,21.92,21.95,33200.0,18.294,18.3608,18.294,18.319,33200.0
2006-06-08 15:20:00,21.97,21.98,21.93,21.96,40200.0,18.3357,18.3441,18.3024,18.3274,40200.0
2006-06-08 15:30:00,21.96,22.0,21.93,21.97,34600.0,18.3274,18.3608,18.3024,18.3357,34600.0
2006-06-08 15:40:00,21.98,21.98,21.95,21.95,24000.0,18.3441,18.3441,18.319,18.319,24000.0
2006-06-08 15:50:00,21.95,21.97,21.9,21.97,56800.0,18.319,18.3357,18.2773,18.3357,56800.0
2006-06-09 09:30:00,21.99,22.05,21.99,22.04,32600.0,18.3524,18.4025,18.3524,18.3942,32600.0
2006-06-09 09:40:00,22.03,22.1,22.0,22.1,16200.0,18.3858,18.4442,18.3608,18.4442,16200.0
2006-06-09 09:50:00,22.13,22.15,22.12,22.15,3600.0,18.4693,18.486,18.4609,18.486,3600.0
2006-06-09 10:00:00,22.16,22.25,22.16,22.23,6200.0,18.4943,18.5694,18.4943,18.5527,6200.0
2006-06-09 10:10:00,22.25,22.25,22.16,22.16,53200.0,18.5694,18.5694,18.4943,18.4943,53200.0
2006-06-09 10:20:00,22.16,22.18,22.15,22.18,5600.0,18.4943,18.511,18.486,18.511,5600.0
2006-06-09 10:30:00,22.18,22.22,22.18,22.22,28400.0,18.511,18.5444,18.511,18.5444,28400.0
2006-06-09 10:40:00,22.18,22.21,22.16,22.19,6800.0,18.511,18.536,18.4943,18.5193,6800.0
2006-06-09 10:50:00,22.2,22.2,22.17,22.2,29200.0,18.5277,18.5277,18.5027,18.5277,29200.0
2006-06-09 11:00:00,22.2,22.22,22.16,22.17,20200.0,18.5277,18.5444,18.4943,18.5027,20200.0
2006-06-09 11:10:00,22.2,22.2,22.16,22.2,7200.0,18.5277,18.5277,18.4943,18.5277,7200.0
2006-06-09 11:20:00,22.17,22.36,22.17,22.25,61800.0,18.5027,18.6612,18.5027,18.5694,61800.0
2006-06-09 11:30:00,22.29,22.33,22.27,22.28,8200.0,18.6028,18.6362,18.5861,18.5945,8200.0
2006-06-09 11:40:00,22.29,22.29,22.25,22.25,2600.0,18.6028,18.6028,18.5694,18.5694,2600.0
2006-06-09 11:50:00,22.21,22.25,22.19,22.19,39600.0,18.536,18.5694,18.5193,18.5193,39600.0
2006-06-09 12:00:00,22.19,22.32,22.18,22.32,26200.0,18.5193,18.6278,18.511,18.6278,26200.0
2006-06-09 12:10:00,22.32,22.35,22.22,22.31,63600.0,18.6278,18.6529,18.5444,18.6195,63600.0
2006-06-09 12:20:00,22.32,22.34,22.32,22.34,1800.0,18.6278,18.6445,18.6278,18.6445,1800.0
2006-06-09 12:30:00,22.32,22.32,22.25,22.28,23200.0,18.6278,18.6278,18.5694,18.5945,23200.0
2006-06-09 12:40:00,22.28,22.28,22.24,22.24,14600.0,18.5945,18.5945,18.5611,18.5611,14600.0
2006-06-09 12:50:00,22.22,22.22,22.18,22.18,55600.0,18.5444,18.5444,18.511,18.511,55600.0
2006-06-09 13:00:00,22.18,22.18,22.15,22.17,40400.0,18.511,18.511,18.486,18.5027,40400.0
2006-06-09 13:10:00,22.18,22.18,22.17,22.17,5000.0,18.511,18.511,18.5027,18.5027,5000.0
2006-06-09 13:20:00,22.17,22.19,22.17,22.19,6800.0,18.5027,18.5193,18.5027,18.5193,6800.0
2006-06-09 13:30:00,22.2,22.28,22.2,22.28,79000.0,18.5277,18.5945,18.5277,18.5945,79000.0
2006-06-09 13:40:00,22.27,22.27,22.18,22.18,11400.0,18.5861,18.5861,18.511,18.511,11400.0
2006-06-09 13:50:00,22.18,22.25,22.18,22.25,20000.0,18.511,18.5694,18.511,18.5694,20000.0
2006-06-09 14:00:00,22.25,22.31,22.2,22.31,26600.0,18.5694,18.6195,18.5277,18.6195,26600.0
2006-06-09 14:10:00,22.31,22.31,22.2,22.27,34000.0,18.6195,18.6195,18.5277,18.5861,34000.0
2006-06-09 14:20:00,22.28,22.3,22.23,22.23,10800.0,18.5945,18.6112,18.5527,18.5527,10800.0
2006-06-09 14:30:00,22.23,22.3,22.23,22.3,57000.0,18.5527,18.6112,18.5527,18.6112,57000.0
2006-06-09 14:40:00,22.3,22.35,22.28,22.34,11800.0,18.6112,18.6529,18.5945,18.6445,11800.0
2006-06-09 14:50:00,22.34,22.35,22.27,22.33,15200.0,18.6445,18.6529,18.5861,18.6362,15200.0
2006-06-09 15:00:00,22.27,22.3,22.23,22.27,36200.0,18.5861,18.6112,18.5527,18.5861,36200.0
2006-06-09 15:10:00,22.24,22.27,22.24,22.25,10200.0,18.5611,18.5861,18.5611,18.5694,10200.0
2006-06-09 15:20:00,22.25,22.25,22.21,22.24,10000.0,18.5694,18.5694,18.536,18.5611,10000.0
2006-06-09 15:30:00,22.23,22.25,22.23,22.25,13600.0,18.5527,18.5694,18.5527,18.5694,13600.0
2006-06-09 15:40:00,22.25,22.25,22.18,22.2,24800.0,18.5694,18.5694,18.511,18.5277,24800.0
2006-06-09 15:50:00,22.2,22.2,22.13,22.14,29400.0,18.5277,18.5277,18.4693,18.4776,29400.0
2006-06-12 09:30:00,22.09,22.3,22.09,22.25,18600.0,18.4359,18.6112,18.4359,18.5694,18600.0
2006-06-12 09:40:00,22.25,22.3,22.16,22.27,8600.0,18.5694,18.6112,18.4943,18.5861,8600.0
2006-06-12 09:50:00,22.27,22.3,22.15,22.16,18200.0,18.5861,18.6112,18.486,18.4943,18200.0
2006-06-12 10:00:00,22.14,22.25,22.09,22.25,19200.0,18.4776,18.5694,18.4359,18.5694,19200.0
2006-06-12 10:10:00,22.25,22.25,22.1,22.13,21400.0,18.5694,18.5694,18.4442,18.4693,21400.0
2006-06-12 10:20:00,22.14,22.16,22.1,22.15,23200.0,18.4776,18.4943,18.4442,18.486,23200.0
2006-06-12 10:30:00,22.15,22.21,22.15,22.19,7200.0,18.486,18.536,18.486,18.5193,7200.0
2006-06-12 10:40:00,22.2,22.2,22.15,22.18,19600.0,18.5277,18.5277,18.486,18.511,19600.0
2006-06-12 10:50:00,22.18,22.22,22.18,22.2,76800.0,18.511,18.5444,18.511,18.5277,76800.0
2006-06-12 11:00:00,22.19,22.19,22.12,22.19,31600.0,18.5193,18.5193,18.4609,18.5193,31600.0
2006-06-12 11:10:00,22.19,22.19,22.11,22.11,12200.0,18.5193,18.5193,18.4526,18.4526,12200.0
2006-06-12 11:20:00,22.12,22.13,22.11,22.11,5200.0,18.4609,18.4693,18.4526,18.4526,5200.0
2006-06-12 11:30:00,22.11,22.18,22.11,22.18,9800.0,18.4526,18.511,18.4526,18.511,9800.0
2006-06-12 11:40:00,22.18,22.18,22.1,22.1,7200.0,18.511,18.511,18.4442,18.4442,7200.0
2006-06-12 11:50:00,22.1,22.13,22.07,22.13,59800.0,18.4442,18.4693,18.4192,18.4693,59800.0
2006-06-12 12:00:00,22.1,22.16,22.1,22.14,107000.0,18.4442,18.4943,18.4442,18.4776,107000.0
2006-06-12 12:10:00,22.15,22.15,22.13,22.14,17400.0,18.486,18.486,18.4693,18.4776,17400.0
2006-06-12 12:20:00,22.14,22.14,22.11,22.11,13600.0,18.4776,18.4776,18.4526,18.4526,13600.0
2006-06-12 12:30:00,22.11,22.14,22.11,22.14,8000.0,18.4526,18.4776,18.4526,18.4776,8000.0
2006-06-12 12:40:00,22.11,22.12,22.09,22.09,12400.0,18.4526,18.4609,18.4359,18.4359,12400.0
2006-06-12 12:50:00,22.08,22.11,22.08,22.1,4400.0,18.4275,18.4526,18.4275,18.4442,4400.0
2006-06-12 13:00:00,22.11,22.11,22.09,22.11,103400.0,18.4526,18.4526,18.4359,18.4526,103400.0
2006-06-12 13:10:00,22.11,22.13,22.11,22.11,3200.0,18.4526,18.4693,18.4526,18.4526,3200.0
2006-06-12 13:20:00,22.11,22.11,22.09,22.1,8000.0,18.4526,18.4526,18.4359,18.4442,8000.0
2006-06-12 13:30:00,22.1,22.1,22.06,22.06,4800.0,18.4442,18.4442,18.4109,18.4109,4800.0
2006-06-12 13:40:00,22.06,22.12,22.06,22.11,9400.0,18.4109,18.4609,18.4109,18.4526,9400.0
2006-06-12 13:50:00,22.11,22.17,22.11,22.15,49200.0,18.4526,18.5027,18.4526,18.486,49200.0
2006-06-12 14:00:00,22.14,22.15,22.07,22.11,186000.0,18.4776,18.486,18.4192,18.4526,186000.0
2006-06-12 14:10:00,22.12,22.15,22.11,22.11,21000.0,18.4609,18.486,18.4526,18.4526,21000.0
2006-06-12 14:20:00,22.13,22.14,22.11,22.11,14000.0,18.4693,18.4776,18.4526,18.4526,14000.0
2006-06-12 14:30:00,22.1,22.15,22.09,22.15,15200.0,18.4442,18.486,18.4359,18.486,15200.0
2006-06-12 14:40:00,22.16,22.19,22.13,22.19,18800.0,18.4943,18.5193,18.4693,18.5193,18800.0
2006-06-12 14:50:00,22.19,22.19,22.13,22.13,4600.0,18.5193,18.5193,18.4693,18.4693,4600.0
2006-06-12 15:00:00,22.13,22.13,22.11,22.11,16400.0,18.4693,18.4693,18.4526,18.4526,16400.0
2006-06-12 15:10:00,22.08,22.11,22.06,22.06,11200.0,18.4275,18.4526,18.4109,18.4109,11200.0
2006-06-12 15:20:00,22.05,22.05,21.95,22.03,21400.0,18.4025,18.4025,18.319,18.3858,21400.0
2006-06-12 15:30:00,22.03,22.04,22.0,22.02,15200.0,18.3858,18.3942,18.3608,18.3775,15200.0
2006-06-12 15:40:00,22.02,22.04,22.0,22.0,17000.0,18.3775,18.3942,18.3608,18.3608,17000.0
2006-06-12 15:50:00,22.0,22.02,21.99,22.02,31600.0,18.3608,18.3775,18.3524,18.3775,31600.0
2006-06-13 09:30:00,21.7,21.85,21.69,21.85,19200.0,18.1104,18.2356,18.1021,18.2356,19200.0
2006-06-13 09:40:00,21.85,21.86,21.74,21.74,35400.0,18.2356,18.2439,18.1438,18.1438,35400.0
2006-06-13 09:50:00,21.71,21.75,21.68,21.75,16800.0,18.1187,18.1521,18.0937,18.1521,16800.0
2006-06-13 10:00:00,21.75,21.79,21.72,21.75,9800.0,18.1521,18.1855,18.1271,18.1521,9800.0
2006-06-13 10:10:00,21.73,21.76,21.56,21.6,35200.0,18.1354,18.1605,17.9936,18.0269,35200.0
2006-06-13 10:20:00,21.59,21.6,21.41,21.51,55200.0,18.0186,18.0269,17.8684,17.9518,55200.0
2006-06-13 10:30:00,21.53,21.64,21.31,21.31,80000.0,17.9685,18.0603,17.7849,17.7849,80000.0
2006-06-13 10:40:00,21.31,21.33,21.18,21.31,32000.0,17.7849,17.8016,17.6764,17.7849,32000.0
2006-06-13 10:50:00,21.28,21.4,21.2,21.36,19800.0,17.7599,17.86,17.6931,17.8266,19800.0
2006-06-13 11:00:00,21.42,21.47,21.4,21.41,15200.0,17.8767,17.9184,17.86,17.8684,15200.0
2006-06-13 11:10:00,21.41,21.47,21.41,21.47,3000.0,17.8684,17.9184,17.8684,17.9184,3000.0
2006-06-13 11:20:00,21.47,21.63,21.47,21.63,15200.0,17.9184,18.052,17.9184,18.052,15200.0
2006-06-13 11:30:00,21.63,21.75,21.61,21.73,17800.0,18.052,18.1521,18.0353,18.1354,17800.0
2006-06-13 11:40:00,21.75,21.78,21.73,21.76,51400.0,18.1521,18.1772,18.1354,18.1605,51400.0
2006-06-13 11:50:00,21.76,21.89,21.76,21.88,9800.0,18.1605,18.269,18.1605,18.2606,9800.0
2006-06-13 12:00:00,21.88,22.01,21.85,22.01,21600.0,18.2606,18.3691,18.2356,18.3691,21600.0
2006-06-13 12:10:00,21.96,22.02,21.96,22.0,13000.0,18.3274,18.3775,18.3274,18.3608,13000.0
2006-06-13 12:20:00,22.0,22.0,21.92,21.93,16000.0,18.3608,18.3608,18.294,18.3024,16000.0
2006-06-13 12:30:00,21.93,21.93,21.82,21.85,8200.0,18.3024,18.3024,18.2106,18.2356,8200.0
2006-06-13 12:40:00,21.85,21.98,21.85,21.98,8000.0,18.2356,18.3441,18.2356,18.3441,8000.0
2006-06-13 12:50:00,21.95,22.06,21.94,22.01,13200.0,18.319,18.4109,18.3107,18.3691,13200.0
2006-06-13 13:00:00,22.01,22.01,21.93,21.94,2600.0,18.3691,18.3691,18.3024,18.3107,2600.0
2006-06-13 13:10:00,21.93,21.93,21.89,21.89,8600.0,18.3024,18.3024,18.269,18.269,8600.0
2006-06-13 13:20:00,21.87,21.89,21.84,21.84,14800.0,18.2523,18.269,18.2272,18.2272,14800.0
2006-06-13 13:30:00,21.84,21.84,21.84,21.84,1200.0,18.2272,18.2272,18.2272,18.2272,1200.0
2006-06-13 13:40:00,21.84,21.84,21.78,21.8,3200.0,18.2272,18.2272,18.1772,18.1939,3200.0
2006-06-13 13:50:00,21.81,21.81,21.72,21.77,7600.0,18.2022,18.2022,18.1271,18.1688,7600.0
2006-06-13 14:00:00,21.77,21.77,21.71,21.71,5800.0,18.1688,18.1688,18.1187,18.1187,5800.0
2006-06-13 14:10:00,21.72,21.72,21.7,21.71,6000.0,18.1271,18.1271,18.1104,18.1187,6000.0
2006-06-13 14:20:00,21.7,21.72,21.69,21.72,11200.0,18.1104,18.1271,18.1021,18.1271,11200.0
2006-06-13 14:30:00,21.72,21.72,21.68,21.68,4800.0,18.1271,18.1271,18.0937,18.0937,4800.0
2006-06-13 14:40:00,21.68,21.74,21.68,21.7,18400.0,18.0937,18.1438,18.0937,18.1104,18400.0
2006-06-13 14:50:00,21.7,21.71,21.68,21.69,7200.0,18.1104,18.1187,18.0937,18.1021,7200.0
2006-06-13 15:00:00,21.7,21.74,21.7,21.71,10000.0,18.1104,18.1438,18.1104,18.1187,10000.0
2006-06-13 15:10:00,21.72,21.74,21.71,21.73,13200.0,18.1271,18.1438,18.1187,18.1354,13200.0
2006-06-13 15:20:00,21.71,21.81,21.7,21.81,20000.0,18.1187,18.2022,18.1104,18.2022,20000.0
2006-06-13 15:30:00,21.81,21.87,21.81,21.86,15600.0,18.2022,18.2523,18.2022,18.2439,15600.0
2006-06-13 15:40:00,21.83,21.85,21.81,21.81,6000.0,18.2189,18.2356,18.2022,18.2022,6000.0
2006-06-13 15:50:00,21.75,21.77,21.69,21.69,9400.0,18.1521,18.1688,18.1021,18.1021,9400.0
2006-06-14 09:30:00,21.73,21.91,21.61,21.71,63400.0,18.1354,18.2857,18.0353,18.1187,63400.0
2006-06-14 09:40:00,21.7,21.75,21.61,21.75,22200.0,18.1104,18.1521,18.0353,18.1521,22200.0
2006-06-14 09:50:00,21.75,21.75,21.69,21.74,8000.0,18.1521,18.1521,18.1021,18.1438,8000.0
2006-06-14 10:00:00,21.74,21.74,21.7,21.72,2800.0,18.1438,18.1438,18.1104,18.1271,2800.0
2006-06-14 10:10:00,21.72,21.72,21.56,21.64,6600.0,18.1271,18.1271,17.9936,18.0603,6600.0
2006-06-14 10:20:00,21.65,21.69,21.61,21.62,7600.0,18.0687,18.1021,18.0353,18.0436,7600.0
2006-06-14 10:30:00,21.65,21.7,21.63,21.7,8000.0,18.0687,18.1104,18.052,18.1104,8000.0
2006-06-14 10:40:00,21.67,21.67,21.63,21.63,2800.0,18.0854,18.0854,18.052,18.052,2800.0
2006-06-14 10:50:00,21.63,21.68,21.63,21.64,7400.0,18.052,18.0937,18.052,18.0603,7400.0
2006-06-14 11:00:00,21.65,21.67,21.59,21.6,5800.0,18.0687,18.0854,18.0186,18.0269,5800.0
2006-06-14 11:10:00,21.59,21.59,21.5,21.53,11800.0,18.0186,18.0186,17.9435,17.9685,11800.0
2006-06-14 11:20:00,21.55,21.59,21.53,21.54,5000.0,17.9852,18.0186,17.9685,17.9769,5000.0
2006-06-14 11:30:00,21.54,21.61,21.54,21.61,21400.0,17.9769,18.0353,17.9769,18.0353,21400.0
2006-06-14 11:40:00,21.61,21.61,21.6,21.6,19000.0,18.0353,18.0353,18.0269,18.0269,19000.0
2006-06-14 11:50:00,21.61,21.61,21.59,21.6,8800.0,18.0353,18.0353,18.0186,18.0269,8800.0
2006-06-14 12:00:00,21.6,21.61,21.58,21.6,21400.0,18.0269,18.0353,18.0103,18.0269,21400.0
2006-06-14 12:10:00,21.6,21.63,21.6,21.63,8200.0,18.0269,18.052,18.0269,18.052,8200.0
2006-06-14 12:20:00,21.62,21.63,21.62,21.63,3400.0,18.0436,18.052,18.0436,18.052,3400.0
2006-06-14 12:30:00,21.63,21.64,21.61,21.63,6800.0,18.052,18.0603,18.0353,18.052,6800.0
2006-06-14 12:40:00,21.63,21.64,21.61,21.62,3800.0,18.052,18.0603,18.0353,18.0436,3800.0
2006-06-14 12:50:00,21.62,21.63,21.61,21.61,4800.0,18.0436,18.052,18.0353,18.0353,4800.0
2006-06-14 13:00:00,21.61,21.64,21.61,21.64,3200.0,18.0353,18.0603,18.0353,18.0603,3200.0
2006-06-14 13:10:00,21.63,21.64,21.6,21.6,4800.0,18.052,18.0603,18.0269,18.0269,4800.0
2006-06-14 13:20:00,21.61,21.61,21.58,21.61,11200.0,18.0353,18.0353,18.0103,18.0353,11200.0
2006-06-14 13:30:00,21.58,21.6,21.58,21.58,3800.0,18.0103,18.0269,18.0103,18.0103,3800.0
2006-06-14 13:40:00,21.58,21.62,21.58,21.61,5200.0,18.0103,18.0436,18.0103,18.0353,5200.0
2006-06-14 13:50:00,21.6,21.6,21.58,21.59,2800.0,18.0269,18.0269,18.0103,18.0186,2800.0
2006-06-14 14:00:00,21.61,21.66,21.59,21.65,11600.0,18.0353,18.077,18.0186,18.0687,11600.0
2006-06-14 14:10:00,21.7,21.7,21.62,21.62,10400.0,18.1104,18.1104,18.0436,18.0436,10400.0
2006-06-14 14:20:00,21.61,21.61,21.58,21.6,8400.0,18.0353,18.0353,18.0103,18.0269,8400.0
2006-06-14 14:30:00,21.61,21.63,21.6,21.62,11200.0,18.0353,18.052,18.0269,18.0436,11200.0
2006-06-14 14:40:00,21.63,21.65,21.62,21.64,6400.0,18.052,18.0687,18.0436,18.0603,6400.0
2006-06-14 14:50:00,21.64,21.67,21.61,21.63,16000.0,18.0603,18.0854,18.0353,18.052,16000.0
2006-06-14 15:00:00,21.63,21.64,21.61,21.61,2200.0,18.052,18.0603,18.0353,18.0353,2200.0
2006-06-14 15:10:00,21.61,21.66,21.61,21.66,13800.0,18.0353,18.077,18.0353,18.077,13800.0
2006-06-14 15:20:00,21.66,21.67,21.65,21.66,8600.0,18.077,18.0854,18.0687,18.077,8600.0
2006-06-14 15:30:00,21.66,21.7,21.65,21.7,17000.0,18.077,18.1104,18.0687,18.1104,17000.0
2006-06-14 15:40:00,21.7,21.79,21.68,21.79,12800.0,18.1104,18.1855,18.0937,18.1855,12800.0
2006-06-14 15:50:00,21.79,21.82,21.78,21.82,31400.0,18.1855,18.2106,18.1772,18.2106,31400.0
2006-06-15 09:30:00,21.83,21.9,21.75,21.9,17200.0,18.2189,18.2773,18.1521,18.2773,17200.0
2006-06-15 09:40:00,21.88,21.91,21.86,21.89,8600.0,18.2606,18.2857,18.2439,18.269,8600.0
2006-06-15 09:50:00,21.87,21.9,21.86,21.86,13600.0,18.2523,18.2773,18.2439,18.2439,13600.0
2006-06-15 10:00:00,21.86,21.9,21.74,21.81,16800.0,18.2439,18.2773,18.1438,18.2022,16800.0
2006-06-15 10:10:00,21.8,21.91,21.8,21.91,8400.0,18.1939,18.2857,18.1939,18.2857,8400.0
2006-06-15 10:20:00,21.91,21.95,21.9,21.9,10600.0,18.2857,18.319,18.2773,18.2773,10600.0
2006-06-15 10:30:00,21.89,21.95,21.86,21.91,18200.0,18.269,18.319,18.2439,18.2857,18200.0
2006-06-15 10:40:00,21.91,21.95,21.86,21.87,16200.0,18.2857,18.319,18.2439,18.2523,16200.0
2006-06-15 10:50:00,21.88,21.95,21.88,21.89,13600.0,18.2606,18.319,18.2606,18.269,13600.0
2006-06-15 11:00:00,21.88,21.88,21.85,21.88,14600.0,18.2606,18.2606,18.2356,18.2606,14600.0
2006-06-15 11:10:00,21.88,21.89,21.84,21.86,10600.0,18.2606,18.269,18.2272,18.2439,10600.0
2006-06-15 11:20:00,21.88,21.89,21.86,21.86,6800.0,18.2606,18.269,18.2439,18.2439,6800.0
2006-06-15 11:30:00,21.86,21.89,21.86,21.86,15600.0,18.2439,18.269,18.2439,18.2439,15600.0
2006-06-15 11:40:00,21.87,21.88,21.86,21.86,8400.0,18.2523,18.2606,18.2439,18.2439,8400.0
2006-06-15 11:50:00,21.87,21.88,21.86,21.86,7800.0,18.2523,18.2606,18.2439,18.2439,7800.0
2006-06-15 12:00:00,21.89,21.91,21.85,21.91,17800.0,18.269,18.2857,18.2356,18.2857,17800.0
2006-06-15 12:10:00,21.91,21.93,21.86,21.86,21800.0,18.2857,18.3024,18.2439,18.2439,21800.0
2006-06-15 12:20:00,21.87,21.88,21.81,21.84,18800.0,18.2523,18.2606,18.2022,18.2272,18800.0
2006-06-15 12:30:00,21.84,21.84,21.84,21.84,0.0,18.2272,18.2272,18.2272,18.2272,0.0
2006-06-15 12:40:00,21.85,21.86,21.85,21.86,400.0,18.2356,18.2439,18.2356,18.2439,400.0
2006-06-15 12:50:00,21.88,21.9,21.82,21.83,18400.0,18.2606,18.2773,18.2106,18.2189,18400.0
2006-06-15 13:00:00,21.85,21.86,21.85,21.86,1000.0,18.2356,18.2439,18.2356,18.2439,1000.0
2006-06-15 13:10:00,21.86,21.9,21.83,21.84,10600.0,18.2439,18.2773,18.2189,18.2272,10600.0
2006-06-15 13:20:00,21.85,21.9,21.83,21.9,12400.0,18.2356,18.2773,18.2189,18.2773,12400.0
2006-06-15 13:30:00,21.88,21.88,21.81,21.83,15400.0,18.2606,18.2606,18.2022,18.2189,15400.0
2006-06-15 13:40:00,21.84,21.92,21.84,21.88,6400.0,18.2272,18.294,18.2272,18.2606,6400.0
2006-06-15 13:50:00,21.88,21.9,21.84,21.9,304200.0,18.2606,18.2773,18.2272,18.2773,304200.0
2006-06-15 14:00:00,21.86,21.92,21.86,21.9,11200.0,18.2439,18.294,18.2439,18.2773,11200.0
2006-06-15 14:10:00,21.89,22.07,21.89,22.06,13000.0,18.269,18.4192,18.269,18.4109,13000.0
2006-06-15 14:20:00,22.07,22.21,22.07,22.21,12000.0,18.4192,18.536,18.4192,18.536,12000.0
2006-06-15 14:30:00,22.2,22.25,22.16,22.21,12000.0,18.5277,18.5694,18.4943,18.536,12000.0
2006-06-15 14:40:00,22.2,22.4,22.2,22.35,61200.0,18.5277,18.6946,18.5277,18.6529,61200.0
2006-06-15 14:50:00,22.32,22.39,22.26,22.27,35600.0,18.6278,18.6863,18.5778,18.5861,35600.0
2006-06-15 15:00:00,22.25,22.34,22.24,22.25,19400.0,18.5694,18.6445,18.5611,18.5694,19400.0
2006-06-15 15:10:00,22.25,22.34,22.25,22.34,23400.0,18.5694,18.6445,18.5694,18.6445,23400.0
2006-06-15 15:20:00,22.32,22.32,22.24,22.25,19600.0,18.6278,18.6278,18.5611,18.5694,19600.0
2006-06-15 15:30:00,22.25,22.3,22.24,22.27,25800.0,18.5694,18.6112,18.5611,18.5861,25800.0
2006-06-15 15:40:00,22.25,22.35,22.24,22.34,26600.0,18.5694,18.6529,18.5611,18.6445,26600.0
2006-06-15 15:50:00,22.33,22.33,22.27,22.27,19800.0,18.6362,18.6362,18.5861,18.5861,19800.0
2006-06-16 09:30:00,22.33,22.48,22.3,22.45,21800.0,18.6362,18.7614,18.6112,18.7363,21800.0
2006-06-16 09:40:00,22.41,22.41,22.21,22.28,23000.0,18.703,18.703,18.536,18.5945,23000.0
2006-06-16 09:50:00,22.28,22.39,22.28,22.39,12200.0,18.5945,18.6863,18.5945,18.6863,12200.0
2006-06-16 10:00:00,22.41,22.47,22.36,22.36,9200.0,18.703,18.753,18.6612,18.6612,9200.0
2006-06-16 10:10:00,22.36,22.4,22.25,22.38,18200.0,18.6612,18.6946,18.5694,18.6779,18200.0
2006-06-16 10:20:00,22.38,22.39,22.3,22.3,6200.0,18.6779,18.6863,18.6112,18.6112,6200.0
2006-06-16 10:30:00,22.3,22.41,22.29,22.36,10600.0,18.6112,18.703,18.6028,18.6612,10600.0
2006-06-16 10:40:00,22.36,22.36,22.27,22.31,10000.0,18.6612,18.6612,18.5861,18.6195,10000.0
2006-06-16 10:50:00,22.3,22.32,22.26,22.29,12000.0,18.6112,18.6278,18.5778,18.6028,12000.0
2006-06-16 11:00:00,22.3,22.31,22.25,22.25,6800.0,18.6112,18.6195,18.5694,18.5694,6800.0
2006-06-16 11:10:00,22.25,22.25,22.16,22.2,10800.0,18.5694,18.5694,18.4943,18.5277,10800.0
2006-06-16 11:20:00,22.2,22.22,22.15,22.18,23400.0,18.5277,18.5444,18.486,18.511,23400.0
2006-06-16 11:30:00,22.18,22.36,22.18,22.36,16800.0,18.511,18.6612,18.511,18.6612,16800.0
2006-06-16 11:40:00,22.36,22.36,22.23,22.3,22800.0,18.6612,18.6612,18.5527,18.6112,22800.0
2006-06-16 11:50:00,22.3,22.35,22.25,22.25,16200.0,18.6112,18.6529,18.5694,18.5694,16200.0
2006-06-16 12:00:00,22.25,22.35,22.25,22.29,11800.0,18.5694,18.6529,18.5694,18.6028,11800.0
2006-06-16 12:10:00,22.3,22.31,22.19,22.19,13600.0,18.6112,18.6195,18.5193,18.5193,13600.0
2006-06-16 12:20:00,22.17,22.2,22.14,22.18,3800.0,18.5027,18.5277,18.4776,18.511,3800.0
2006-06-16 12:30:00,22.18,22.2,22.17,22.2,18200.0,18.511,18.5277,18.5027,18.5277,18200.0
2006-06-16 12:40:00,22.2,22.21,22.18,22.18,3200.0,18.5277,18.536,18.511,18.511,3200.0
2006-06-16 12:50:00,22.18,22.2,22.18,22.19,2000.0,18.511,18.5277,18.511,18.5193,2000.0
2006-06-16 13:00:00,22.2,22.21,22.18,22.21,600.0,18.5277,18.536,18.511,18.536,600.0
2006-06-16 13:10:00,22.2,22.2,22.15,22.16,2600.0,18.5277,18.5277,18.486,18.4943,2600.0
2006-06-16 13:20:00,22.16,22.16,22.1,22.11,6600.0,18.4943,18.4943,18.4442,18.4526,6600.0
2006-06-16 13:30:00,22.1,22.14,22.1,22.1,4400.0,18.4442,18.4776,18.4442,18.4442,4400.0
2006-06-16 13:40:00,22.13,22.16,22.13,22.16,1600.0,18.4693,18.4943,18.4693,18.4943,1600.0
2006-06-16 13:50:00,22.16,22.28,22.16,22.18,15200.0,18.4943,18.5945,18.4943,18.511,15200.0
2006-06-16 14:00:00,22.19,22.19,22.16,22.16,4600.0,18.5193,18.5193,18.4943,18.4943,4600.0
2006-06-16 14:10:00,22.16,22.22,22.16,22.2,3600.0,18.4943,18.5444,18.4943,18.5277,3600.0
2006-06-16 14:20:00,22.2,22.23,22.16,22.16,4000.0,18.5277,18.5527,18.4943,18.4943,4000.0
2006-06-16 14:30:00,22.16,22.16,22.13,22.13,4600.0,18.4943,18.4943,18.4693,18.4693,4600.0
2006-06-16 14:40:00,22.13,22.23,22.11,22.17,7600.0,18.4693,18.5527,18.4526,18.5027,7600.0
2006-06-16 14:50:00,22.17,22.19,22.14,22.18,14000.0,18.5027,18.5193,18.4776,18.511,14000.0
2006-06-16 15:00:00,22.17,22.21,22.17,22.2,7200.0,18.5027,18.536,18.5027,18.5277,7200.0
2006-06-16 15:10:00,22.19,22.24,22.18,22.18,29800.0,18.5193,18.5611,18.511,18.511,29800.0
2006-06-16 15:20:00,22.18,22.2,22.17,22.2,13600.0,18.511,18.5277,18.5027,18.5277,13600.0
2006-06-16 15:30:00,22.18,22.2,22.16,22.18,13400.0,18.511,18.5277,18.4943,18.511,13400.0
2006-06-16 15:40:00,22.17,22.19,22.15,22.18,9400.0,18.5027,18.5193,18.486,18.511,9400.0
2006-06-16 15:50:00,22.14,22.25,22.14,22.23,81400.0,18.4776,18.5694,18.4776,18.5527,81400.0
2006-06-19 09:30:00,22.26,22.43,22.26,22.43,12400.0,18.5778,18.7196,18.5778,18.7196,12400.0
2006-06-19 09:40:00,22.43,22.43,22.3,22.31,6800.0,18.7196,18.7196,18.6112,18.6195,6800.0
2006-06-19 09:50:00,22.29,22.29,22.29,22.29,8200.0,18.6028,18.6028,18.6028,18.6028,8200.0
2006-06-19 10:00:00,22.29,22.29,22.23,22.24,8000.0,18.6028,18.6028,18.5527,18.5611,8000.0
2006-06-19 10:10:00,22.24,22.24,22.2,22.23,4600.0,18.5611,18.5611,18.5277,18.5527,4600.0
2006-06-19 10:20:00,22.23,22.23,22.2,22.2,6600.0,18.5527,18.5527,18.5277,18.5277,6600.0
2006-06-19 10:30:00,22.21,22.28,22.21,22.22,16400.0,18.536,18.5945,18.536,18.5444,16400.0
2006-06-19 10:40:00,22.22,22.25,22.18,22.25,18200.0,18.5444,18.5694,18.511,18.5694,18200.0
2006-06-19 10:50:00,22.23,22.25,22.23,22.25,2400.0,18.5527,18.5694,18.5527,18.5694,2400.0
2006-06-19 11:00:00,22.23,22.25,22.17,22.23,9400.0,18.5527,18.5694,18.5027,18.5527,9400.0
2006-06-19 11:10:00,22.23,22.27,22.19,22.19,8600.0,18.5527,18.5861,18.5193,18.5193,8600.0
2006-06-19 11:20:00,22.23,22.25,22.23,22.24,6200.0,18.5527,18.5694,18.5527,18.5611,6200.0
2006-06-19 11:30:00,22.23,22.23,22.1,22.1,5200.0,18.5527,18.5527,18.4442,18.4442,5200.0
2006-06-19 11:40:00,22.11,22.27,22.1,22.27,20800.0,18.4526,18.5861,18.4442,18.5861,20800.0
2006-06-19 11:50:00,22.23,22.24,22.21,22.22,2400.0,18.5527,18.5611,18.536,18.5444,2400.0
2006-06-19 12:00:00,22.22,22.25,22.18,22.23,5600.0,18.5444,18.5694,18.511,18.5527,5600.0
2006-06-19 12:10:00,22.23,22.23,22.21,22.21,2200.0,18.5527,18.5527,18.536,18.536,2200.0
2006-06-19 12:20:00,22.27,22.28,22.25,22.25,2200.0,18.5861,18.5945,18.5694,18.5694,2200.0
2006-06-19 12:30:00,22.22,22.25,22.08,22.08,15200.0,18.5444,18.5694,18.4275,18.4275,15200.0
2006-06-19 12:40:00,22.08,22.16,22.08,22.16,15600.0,18.4275,18.4943,18.4275,18.4943,15600.0
2006-06-19 12:50:00,22.17,22.21,22.17,22.21,2800.0,18.5027,18.536,18.5027,18.536,2800.0
2006-06-19 13:00:00,22.21,22.23,22.19,22.19,2200.0,18.536,18.5527,18.5193,18.5193,2200.0
2006-06-19 13:10:00,22.17,22.17,22.15,22.15,1800.0,18.5027,18.5027,18.486,18.486,1800.0
2006-06-19 13:20:00,22.12,22.15,22.04,22.07,12400.0,18.4609,18.486,18.3942,18.4192,12400.0
2006-06-19 13:30:00,22.08,22.11,22.08,22.1,3400.0,18.4275,18.4526,18.4275,18.4442,3400.0
2006-06-19 13:40:00,22.08,22.13,22.08,22.13,8200.0,18.4275,18.4693,18.4275,18.4693,8200.0
2006-06-19 13:50:00,22.15,22.15,22.07,22.07,3400.0,18.486,18.486,18.4192,18.4192,3400.0
2006-06-19 14:00:00,22.06,22.14,22.0,22.12,23400.0,18.4109,18.4776,18.3608,18.4609,23400.0
2006-06-19 14:10:00,22.1,22.23,22.1,22.17,19600.0,18.4442,18.5527,18.4442,18.5027,19600.0
2006-06-19 14:20:00,22.15,22.17,22.09,22.11,10600.0,18.486,18.5027,18.4359,18.4526,10600.0
2006-06-19 14:30:00,22.14,22.14,22.1,22.11,7400.0,18.4776,18.4776,18.4442,18.4526,7400.0
2006-06-19 14:40:00,22.09,22.09,21.98,22.03,21400.0,18.4359,18.4359,18.3441,18.3858,21400.0
2006-06-19 14:50:00,22.03,22.04,22.0,22.03,15400.0,18.3858,18.3942,18.3608,18.3858,15400.0
2006-06-19 15:00:00,22.03,22.05,21.93,22.02,29400.0,18.3858,18.4025,18.3024,18.3775,29400.0
2006-06-19 15:10:00,22.02,22.12,22.02,22.08,10600.0,18.3775,18.4609,18.3775,18.4275,10600.0
2006-06-19 15:20:00,22.09,22.17,22.08,22.17,7800.0,18.4359,18.5027,18.4275,18.5027,7800.0
2006-06-19 15:30:00,22.17,22.2,22.13,22.18,18600.0,18.5027,18.5277,18.4693,18.511,18600.0
2006-06-19 15:40:00,22.17,22.18,21.95,22.06,62000.0,18.5027,18.511,18.319,18.4109,62000.0
2006-06-19 15:50:00,22.07,22.16,22.07,22.08,19200.0,18.4192,18.4943,18.4192,18.4275,19200.0
2006-06-20 09:30:00,21.96,22.05,21.86,21.96,17400.0,18.3274,18.4025,18.2439,18.3274,17400.0
2006-06-20 09:40:00,21.89,21.89,21.61,21.76,21000.0,18.269,18.269,18.0353,18.1605,21000.0
2006-06-20 09:50:00,21.75,21.86,21.75,21.85,9600.0,18.1521,18.2439,18.1521,18.2356,9600.0
2006-06-20 10:00:00,21.85,21.88,21.82,21.83,17400.0,18.2356,18.2606,18.2106,18.2189,17400.0
2006-06-20 10:10:00,21.82,21.82,21.77,21.79,13200.0,18.2106,18.2106,18.1688,18.1855,13200.0
2006-06-20 10:20:00,21.8,21.8,21.77,21.78,3200.0,18.1939,18.1939,18.1688,18.1772,3200.0
2006-06-20 10:30:00,21.76,21.85,21.76,21.79,24200.0,18.1605,18.2356,18.1605,18.1855,24200.0
2006-06-20 10:40:00,21.8,21.8,21.71,21.79,20800.0,18.1939,18.1939,18.1187,18.1855,20800.0
2006-06-20 10:50:00,21.79,21.84,21.75,21.75,15000.0,18.1855,18.2272,18.1521,18.1521,15000.0
2006-06-20 11:00:00,21.76,21.82,21.75,21.75,27800.0,18.1605,18.2106,18.1521,18.1521,27800.0
2006-06-20 11:10:00,21.75,21.86,21.73,21.8,18200.0,18.1521,18.2439,18.1354,18.1939,18200.0
2006-06-20 11:20:00,21.79,21.8,21.78,21.79,14400.0,18.1855,18.1939,18.1772,18.1855,14400.0
2006-06-20 11:30:00,21.8,21.84,21.79,21.8,48600.0,18.1939,18.2272,18.1855,18.1939,48600.0
2006-06-20 11:40:00,21.82,21.88,21.8,21.85,52600.0,18.2106,18.2606,18.1939,18.2356,52600.0
2006-06-20 11:50:00,21.85,21.88,21.82,21.88,14600.0,18.2356,18.2606,18.2106,18.2606,14600.0
2006-06-20 12:00:00,21.88,21.93,21.88,21.93,10600.0,18.2606,18.3024,18.2606,18.3024,10600.0
2006-06-20 12:10:00,21.93,21.93,21.9,21.9,6200.0,18.3024,18.3024,18.2773,18.2773,6200.0
2006-06-20 12:20:00,21.9,21.93,21.89,21.9,12800.0,18.2773,18.3024,18.269,18.2773,12800.0
2006-06-20 12:30:00,21.92,21.93,21.84,21.85,14800.0,18.294,18.3024,18.2272,18.2356,14800.0
2006-06-20 12:40:00,21.85,21.85,21.83,21.84,5000.0,18.2356,18.2356,18.2189,18.2272,5000.0
2006-06-20 12:50:00,21.84,21.85,21.81,21.82,11400.0,18.2272,18.2356,18.2022,18.2106,11400.0
2006-06-20 13:00:00,21.81,21.96,21.8,21.95,31600.0,18.2022,18.3274,18.1939,18.319,31600.0
2006-06-20 13:10:00,21.95,21.98,21.88,21.98,11600.0,18.319,18.3441,18.2606,18.3441,11600.0
2006-06-20 13:20:00,21.95,22.05,21.92,22.03,22200.0,18.319,18.4025,18.294,18.3858,22200.0
2006-06-20 13:30:00,22.0,22.03,21.91,21.92,14600.0,18.3608,18.3858,18.2857,18.294,14600.0
2006-06-20 13:40:00,21.92,22.03,21.91,22.02,29200.0,18.294,18.3858,18.2857,18.3775,29200.0
2006-06-20 13:50:00,22.02,22.02,21.86,21.93,56000.0,18.3775,18.3775,18.2439,18.3024,56000.0
2006-06-20 14:00:00,21.91,21.92,21.85,21.89,11400.0,18.2857,18.294,18.2356,18.269,11400.0
2006-06-20 14:10:00,21.9,22.0,21.9,21.91,29200.0,18.2773,18.3608,18.2773,18.2857,29200.0
2006-06-20 14:20:00,21.96,21.96,21.89,21.89,5200.0,18.3274,18.3274,18.269,18.269,5200.0
2006-06-20 14:30:00,21.88,21.96,21.85,21.87,20000.0,18.2606,18.3274,18.2356,18.2523,20000.0
2006-06-20 14:40:00,21.88,21.9,21.83,21.84,7000.0,18.2606,18.2773,18.2189,18.2272,7000.0
2006-06-20 14:50:00,21.84,21.89,21.81,21.87,14200.0,18.2272,18.269,18.2022,18.2523,14200.0
2006-06-20 15:00:00,21.86,21.86,21.8,21.85,12600.0,18.2439,18.2439,18.1939,18.2356,12600.0
2006-06-20 15:10:00,21.85,21.95,21.82,21.86,20400.0,18.2356,18.319,18.2106,18.2439,20400.0
2006-06-20 15:20:00,21.86,22.0,21.86,21.97,20800.0,18.2439,18.3608,18.2439,18.3357,20800.0
2006-06-20 15:30:00,21.98,22.03,21.95,21.95,49400.0,18.3441,18.3858,18.319,18.319,49400.0
2006-06-20 15:40:00,21.95,21.95,21.93,21.94,13600.0,18.319,18.319,18.3024,18.3107,13600.0
2006-06-20 15:50:00,21.94,21.94,21.92,21.93,22800.0,18.3107,18.3107,18.294,18.3024,22800.0
2006-06-21 09:30:00,21.95,21.97,21.92,21.95,15200.0,18.319,18.3357,18.294,18.319,15200.0
2006-06-21 09:40:00,22.03,22.13,21.99,22.08,11000.0,18.3858,18.4693,18.3524,18.4275,11000.0
2006-06-21 09:50:00,22.05,22.25,22.05,22.2,14400.0,18.4025,18.5694,18.4025,18.5277,14400.0
2006-06-21 10:00:00,22.2,22.21,22.18,22.2,6600.0,18.5277,18.536,18.511,18.5277,6600.0
2006-06-21 10:10:00,22.2,22.2,22.08,22.08,6000.0,18.5277,18.5277,18.4275,18.4275,6000.0
2006-06-21 10:20:00,22.11,22.18,22.11,22.15,10800.0,18.4526,18.511,18.4526,18.486,10800.0
2006-06-21 10:30:00,22.14,22.24,22.14,22.24,4600.0,18.4776,18.5611,18.4776,18.5611,4600.0
2006-06-21 10:40:00,22.23,22.3,22.23,22.28,9200.0,18.5527,18.6112,18.5527,18.5945,9200.0
2006-06-21 10:50:00,22.28,22.36,22.26,22.33,17800.0,18.5945,18.6612,18.5778,18.6362,17800.0
2006-06-21 11:00:00,22.32,22.41,22.31,22.36,39200.0,18.6278,18.703,18.6195,18.6612,39200.0
2006-06-21 11:10:00,22.37,22.37,22.36,22.36,2000.0,18.6696,18.6696,18.6612,18.6612,2000.0
2006-06-21 11:20:00,22.36,22.46,22.33,22.43,17400.0,18.6612,18.7447,18.6362,18.7196,17400.0
2006-06-21 11:30:00,22.43,22.45,22.42,22.45,15800.0,18.7196,18.7363,18.7113,18.7363,15800.0
2006-06-21 11:40:00,22.46,22.55,22.46,22.5,32400.0,18.7447,18.8198,18.7447,18.7781,32400.0
2006-06-21 11:50:00,22.49,22.67,22.49,22.61,45600.0,18.7697,18.9199,18.7697,18.8699,45600.0
2006-06-21 12:00:00,22.59,22.65,22.59,22.65,15000.0,18.8532,18.9033,18.8532,18.9033,15000.0
2006-06-21 12:10:00,22.65,22.65,22.59,22.59,2600.0,18.9033,18.9033,18.8532,18.8532,2600.0
2006-06-21 12:20:00,22.58,22.58,22.53,22.57,11800.0,18.8448,18.8448,18.8031,18.8365,11800.0
2006-06-21 12:30:00,22.53,22.59,22.53,22.57,27200.0,18.8031,18.8532,18.8031,18.8365,27200.0
2006-06-21 12:40:00,22.56,22.58,22.53,22.56,28400.0,18.8281,18.8448,18.8031,18.8281,28400.0
2006-06-21 12:50:00,22.56,22.58,22.48,22.55,31000.0,18.8281,18.8448,18.7614,18.8198,31000.0
2006-06-21 13:00:00,22.55,22.55,22.45,22.55,20800.0,18.8198,18.8198,18.7363,18.8198,20800.0
2006-06-21 13:10:00,22.54,22.55,22.48,22.48,17600.0,18.8114,18.8198,18.7614,18.7614,17600.0
2006-06-21 13:20:00,22.49,22.49,22.45,22.46,4600.0,18.7697,18.7697,18.7363,18.7447,4600.0
2006-06-21 13:30:00,22.46,22.47,22.42,22.42,1600.0,18.7447,18.753,18.7113,18.7113,1600.0
2006-06-21 13:40:00,22.4,22.42,22.38,22.4,10400.0,18.6946,18.7113,18.6779,18.6946,10400.0
2006-06-21 13:50:00,22.4,22.55,22.4,22.55,9800.0,18.6946,18.8198,18.6946,18.8198,9800.0
2006-06-21 14:00:00,22.5,22.53,22.45,22.48,23000.0,18.7781,18.8031,18.7363,18.7614,23000.0
2006-06-21 14:10:00,22.47,22.5,22.45,22.48,10000.0,18.753,18.7781,18.7363,18.7614,10000.0
2006-06-21 14:20:00,22.5,22.5,22.47,22.47,8000.0,18.7781,18.7781,18.753,18.753,8000.0
2006-06-21 14:30:00,22.45,22.48,22.41,22.46,5600.0,18.7363,18.7614,18.703,18.7447,5600.0
2006-06-21 14:40:00,22.46,22.47,22.4,22.4,8600.0,18.7447,18.753,18.6946,18.6946,8600.0
2006-06-21 14:50:00,22.4,22.45,22.4,22.43,97200.0,18.6946,18.7363,18.6946,18.7196,97200.0
2006-06-21 15:00:00,22.42,22.42,22.36,22.39,4200.0,18.7113,18.7113,18.6612,18.6863,4200.0
2006-06-21 15:10:00,22.41,22.45,22.39,22.45,4800.0,18.703,18.7363,18.6863,18.7363,4800.0
2006-06-21 15:20:00,22.45,22.48,22.45,22.45,2200.0,18.7363,18.7614,18.7363,18.7363,2200.0
2006-06-21 15:30:00,22.46,22.46,22.36,22.4,23400.0,18.7447,18.7447,18.6612,18.6946,23400.0
2006-06-21 15:40:00,22.4,22.4,22.31,22.35,13000.0,18.6946,18.6946,18.6195,18.6529,13000.0
2006-06-21 15:50:00,22.35,22.4,22.34,22.39,83000.0,18.6529,18.6946,18.6445,18.6863,83000.0
2006-06-22 09:30:00,22.47,22.47,22.16,22.18,22800.0,18.753,18.753,18.4943,18.511,22800.0
2006-06-22 09:40:00,22.21,22.25,22.16,22.25,13600.0,18.536,18.5694,18.4943,18.5694,13600.0
2006-06-22 09:50:00,22.23,22.33,22.23,22.27,6200.0,18.5527,18.6362,18.5527,18.5861,6200.0
2006-06-22 10:00:00,22.24,22.25,22.17,22.25,9400.0,18.5611,18.5694,18.5027,18.5694,9400.0
2006-06-22 10:10:00,22.27,22.27,22.17,22.22,20800.0,18.5861,18.5861,18.5027,18.5444,20800.0
2006-06-22 10:20:00,22.18,22.28,22.17,22.25,11600.0,18.511,18.5945,18.5027,18.5694,11600.0
2006-06-22 10:30:00,22.25,22.27,22.16,22.16,20400.0,18.5694,18.5861,18.4943,18.4943,20400.0
2006-06-22 10:40:00,22.16,22.21,22.16,22.21,13000.0,18.4943,18.536,18.4943,18.536,13000.0
2006-06-22 10:50:00,22.19,22.2,22.17,22.2,10000.0,18.5193,18.5277,18.5027,18.5277,10000.0
2006-06-22 11:00:00,22.2,22.21,22.18,22.18,9200.0,18.5277,18.536,18.511,18.511,9200.0
2006-06-22 11:10:00,22.2,22.21,22.16,22.2,30200.0,18.5277,18.536,18.4943,18.5277,30200.0
2006-06-22 11:20:00,22.2,22.25,22.2,22.25,26000.0,18.5277,18.5694,18.5277,18.5694,26000.0
2006-06-22 11:30:00,22.25,22.26,22.23,22.25,19600.0,18.5694,18.5778,18.5527,18.5694,19600.0
2006-06-22 11:40:00,22.25,22.25,22.25,22.25,12200.0,18.5694,18.5694,18.5694,18.5694,12200.0
2006-06-22 11:50:00,22.25,22.26,22.25,22.25,32200.0,18.5694,18.5778,18.5694,18.5694,32200.0
2006-06-22 12:00:00,22.25,22.25,22.21,22.22,7000.0,18.5694,18.5694,18.536,18.5444,7000.0
2006-06-22 12:10:00,22.24,22.24,22.22,22.22,4400.0,18.5611,18.5611,18.5444,18.5444,4400.0
2006-06-22 12:20:00,22.23,22.25,22.2,22.2,120600.0,18.5527,18.5694,18.5277,18.5277,120600.0
2006-06-22 12:30:00,22.21,22.21,22.18,22.18,13400.0,18.536,18.536,18.511,18.511,13400.0
2006-06-22 12:40:00,22.18,22.2,22.14,22.16,8000.0,18.511,18.5277,18.4776,18.4943,8000.0
2006-06-22 12:50:00,22.15,22.15,22.1,22.11,20600.0,18.486,18.486,18.4442,18.4526,20600.0
2006-06-22 13:00:00,22.11,22.13,22.11,22.11,13400.0,18.4526,18.4693,18.4526,18.4526,13400.0
2006-06-22 13:10:00,22.11,22.11,22.1,22.11,10000.0,18.4526,18.4526,18.4442,18.4526,10000.0
2006-06-22 13:20:00,22.11,22.12,22.11,22.11,10600.0,18.4526,18.4609,18.4526,18.4526,10600.0
2006-06-22 13:30:00,22.11,22.11,22.05,22.08,18800.0,18.4526,18.4526,18.4025,18.4275,18800.0
2006-06-22 13:40:00,22.09,22.09,22.08,22.09,12800.0,18.4359,18.4359,18.4275,18.4359,12800.0
2006-06-22 13:50:00,22.08,22.21,22.08,22.21,24600.0,18.4275,18.536,18.4275,18.536,24600.0
2006-06-22 14:00:00,22.21,22.25,22.19,22.23,6200.0,18.536,18.5694,18.5193,18.5527,6200.0
2006-06-22 14:10:00,22.23,22.23,22.2,22.2,17800.0,18.5527,18.5527,18.5277,18.5277,17800.0
2006-06-22 14:20:00,22.21,22.28,22.21,22.28,14200.0,18.536,18.5945,18.536,18.5945,14200.0
2006-06-22 14:30:00,22.28,22.31,22.27,22.3,10200.0,18.5945,18.6195,18.5861,18.6112,10200.0
2006-06-22 14:40:00,22.3,22.3,22.24,22.24,6400.0,18.6112,18.6112,18.5611,18.5611,6400.0
2006-06-22 14:50:00,22.24,22.27,22.24,22.25,55200.0,18.5611,18.5861,18.5611,18.5694,55200.0
2006-06-22 15:00:00,22.23,22.25,22.21,22.21,13000.0,18.5527,18.5694,18.536,18.536,13000.0
2006-06-22 15:10:00,22.21,22.26,22.21,22.25,10800.0,18.536,18.5778,18.536,18.5694,10800.0
2006-06-22 15:20:00,22.25,22.3,22.21,22.22,24000.0,18.5694,18.6112,18.536,18.5444,24000.0
2006-06-22 15:30:00,22.23,22.25,22.21,22.25,12200.0,18.5527,18.5694,18.536,18.5694,12200.0
2006-06-22 15:40:00,22.25,22.29,22.21,22.27,24200.0,18.5694,18.6028,18.536,18.5861,24200.0
2006-06-22 15:50:00,22.27,22.32,22.25,22.3,21000.0,18.5861,18.6278,18.5694,18.6112,21000.0
2006-06-23 09:30:00,22.18,22.18,22.11,22.16,9800.0,18.511,18.511,18.4526,18.4943,9800.0
2006-06-23 09:40:00,22.12,22.13,21.99,22.0,9400.0,18.4609,18.4693,18.3524,18.3608,9400.0
2006-06-23 09:50:00,22.0,22.0,21.96,21.98,7800.0,18.3608,18.3608,18.3274,18.3441,7800.0
2006-06-23 10:00:00,21.97,21.99,21.93,21.93,10400.0,18.3357,18.3524,18.3024,18.3024,10400.0
2006-06-23 10:10:00,21.93,22.0,21.92,22.0,17000.0,18.3024,18.3608,18.294,18.3608,17000.0
2006-06-23 10:20:00,22.02,22.08,21.97,22.03,13800.0,18.3775,18.4275,18.3357,18.3858,13800.0
2006-06-23 10:30:00,21.99,22.08,21.91,21.99,27800.0,18.3524,18.4275,18.2857,18.3524,27800.0
2006-06-23 10:40:00,22.0,22.0,21.91,21.98,14000.0,18.3608,18.3608,18.2857,18.3441,14000.0
2006-06-23 10:50:00,21.99,22.05,21.99,22.02,11600.0,18.3524,18.4025,18.3524,18.3775,11600.0
2006-06-23 11:00:00,22.02,22.05,22.0,22.03,15800.0,18.3775,18.4025,18.3608,18.3858,15800.0
2006-06-23 11:10:00,22.03,22.15,22.03,22.13,40000.0,18.3858,18.486,18.3858,18.4693,40000.0
2006-06-23 11:20:00,22.13,22.15,22.13,22.13,9400.0,18.4693,18.486,18.4693,18.4693,9400.0
2006-06-23 11:30:00,22.11,22.13,22.09,22.09,7200.0,18.4526,18.4693,18.4359,18.4359,7200.0
2006-06-23 11:40:00,22.1,22.1,22.05,22.08,10600.0,18.4442,18.4442,18.4025,18.4275,10600.0
2006-06-23 11:50:00,22.09,22.11,22.07,22.07,8000.0,18.4359,18.4526,18.4192,18.4192,8000.0
2006-06-23 12:00:00,22.08,22.12,22.06,22.09,11400.0,18.4275,18.4609,18.4109,18.4359,11400.0
2006-06-23 12:10:00,22.08,22.11,22.07,22.1,14400.0,18.4275,18.4526,18.4192,18.4442,14400.0
2006-06-23 12:20:00,22.08,22.21,22.04,22.21,15600.0,18.4275,18.536,18.3942,18.536,15600.0
2006-06-23 12:30:00,22.21,22.25,22.18,22.2,17200.0,18.536,18.5694,18.511,18.5277,17200.0
2006-06-23 12:40:00,22.2,22.26,22.2,22.2,22000.0,18.5277,18.5778,18.5277,18.5277,22000.0
2006-06-23 12:50:00,22.2,22.25,22.15,22.18,18800.0,18.5277,18.5694,18.486,18.511,18800.0
2006-06-23 13:00:00,22.15,22.21,22.15,22.18,5000.0,18.486,18.536,18.486,18.511,5000.0
2006-06-23 13:10:00,22.19,22.22,22.16,22.17,8000.0,18.5193,18.5444,18.4943,18.5027,8000.0
2006-06-23 13:20:00,22.17,22.17,22.13,22.14,6800.0,18.5027,18.5027,18.4693,18.4776,6800.0
2006-06-23 13:30:00,22.14,22.18,22.14,22.18,6800.0,18.4776,18.511,18.4776,18.511,6800.0
2006-06-23 13:40:00,22.18,22.25,22.17,22.25,8000.0,18.511,18.5694,18.5027,18.5694,8000.0
2006-06-23 13:50:00,22.22,22.22,22.18,22.22,8200.0,18.5444,18.5444,18.511,18.5444,8200.0
2006-06-23 14:00:00,22.21,22.22,22.18,22.2,10000.0,18.536,18.5444,18.511,18.5277,10000.0
2006-06-23 14:10:00,22.2,22.24,22.18,22.24,12000.0,18.5277,18.5611,18.511,18.5611,12000.0
2006-06-23 14:20:00,22.24,22.3,22.24,22.3,6600.0,18.5611,18.6112,18.5611,18.6112,6600.0
2006-06-23 14:30:00,22.29,22.34,22.29,22.33,14800.0,18.6028,18.6445,18.6028,18.6362,14800.0
2006-06-23 14:40:00,22.33,22.33,22.27,22.31,15800.0,18.6362,18.6362,18.5861,18.6195,15800.0
2006-06-23 14:50:00,22.31,22.31,22.22,22.24,24000.0,18.6195,18.6195,18.5444,18.5611,24000.0
2006-06-23 15:00:00,22.25,22.29,22.25,22.29,12400.0,18.5694,18.6028,18.5694,18.6028,12400.0
2006-06-23 15:10:00,22.29,22.29,22.24,22.25,5000.0,18.6028,18.6028,18.5611,18.5694,5000.0
2006-06-23 15:20:00,22.24,22.24,22.19,22.24,15600.0,18.5611,18.5611,18.5193,18.5611,15600.0
2006-06-23 15:30:00,22.24,22.24,22.18,22.22,13000.0,18.5611,18.5611,18.511,18.5444,13000.0
2006-06-23 15:40:00,22.18,22.22,22.16,22.22,17200.0,18.511,18.5444,18.4943,18.5444,17200.0
2006-06-23 15:50:00,22.22,22.23,22.18,22.2,90600.0,18.5444,18.5527,18.511,18.5277,90600.0
2006-06-26 09:30:00,21.88,21.93,21.85,21.93,23200.0,18.2606,18.3024,18.2356,18.3024,23200.0
2006-06-26 09:40:00,21.93,21.98,21.86,21.95,26400.0,18.3024,18.3441,18.2439,18.319,26400.0
2006-06-26 09:50:00,21.93,22.03,21.93,22.0,40000.0,18.3024,18.3858,18.3024,18.3608,40000.0
2006-06-26 10:00:00,22.02,22.07,22.02,22.07,9200.0,18.3775,18.4192,18.3775,18.4192,9200.0
2006-06-26 10:10:00,22.06,22.07,21.98,22.0,41600.0,18.4109,18.4192,18.3441,18.3608,41600.0
2006-06-26 10:20:00,22.0,22.22,22.0,22.21,20000.0,18.3608,18.5444,18.3608,18.536,20000.0
2006-06-26 10:30:00,22.17,22.18,22.09,22.16,7200.0,18.5027,18.511,18.4359,18.4943,7200.0
2006-06-26 10:40:00,22.17,22.27,22.15,22.23,47200.0,18.5027,18.5861,18.486,18.5527,47200.0
2006-06-26 10:50:00,22.2,22.24,22.18,22.21,26600.0,18.5277,18.5611,18.511,18.536,26600.0
2006-06-26 11:00:00,22.17,22.24,22.15,22.22,32600.0,18.5027,18.5611,18.486,18.5444,32600.0
2006-06-26 11:10:00,22.22,22.26,22.22,22.25,16600.0,18.5444,18.5778,18.5444,18.5694,16600.0
2006-06-26 11:20:00,22.25,22.25,22.25,22.25,4000.0,18.5694,18.5694,18.5694,18.5694,4000.0
2006-06-26 11:30:00,22.25,22.25,22.23,22.25,21600.0,18.5694,18.5694,18.5527,18.5694,21600.0
2006-06-26 11:40:00,22.27,22.27,22.24,22.24,25200.0,18.5861,18.5861,18.5611,18.5611,25200.0
2006-06-26 11:50:00,22.23,22.23,22.14,22.14,3000.0,18.5527,18.5527,18.4776,18.4776,3000.0
2006-06-26 12:00:00,22.14,22.14,22.11,22.11,5200.0,18.4776,18.4776,18.4526,18.4526,5200.0
2006-06-26 12:10:00,22.11,22.15,22.08,22.15,23800.0,18.4526,18.486,18.4275,18.486,23800.0
2006-06-26 12:20:00,22.15,22.24,22.15,22.22,11800.0,18.486,18.5611,18.486,18.5444,11800.0
2006-06-26 12:30:00,22.22,22.24,22.2,22.24,16800.0,18.5444,18.5611,18.5277,18.5611,16800.0
2006-06-26 12:40:00,22.24,22.25,22.22,22.24,10400.0,18.5611,18.5694,18.5444,18.5611,10400.0
2006-06-26 12:50:00,22.24,22.25,22.24,22.24,8200.0,18.5611,18.5694,18.5611,18.5611,8200.0
2006-06-26 13:00:00,22.24,22.25,22.24,22.25,12000.0,18.5611,18.5694,18.5611,18.5694,12000.0
2006-06-26 13:10:00,22.25,22.25,22.25,22.25,5200.0,18.5694,18.5694,18.5694,18.5694,5200.0
2006-06-26 13:20:00,22.25,22.25,22.22,22.22,22000.0,18.5694,18.5694,18.5444,18.5444,22000.0
2006-06-26 13:30:00,22.25,22.25,22.2,22.24,4600.0,18.5694,18.5694,18.5277,18.5611,4600.0
2006-06-26 13:40:00,22.24,22.24,22.18,22.21,22400.0,18.5611,18.5611,18.511,18.536,22400.0
2006-06-26 13:50:00,22.2,22.21,22.16,22.21,8800.0,18.5277,18.536,18.4943,18.536,8800.0
2006-06-26 14:00:00,22.2,22.24,22.18,22.2,6000.0,18.5277,18.5611,18.511,18.5277,6000.0
2006-06-26 14:10:00,22.2,22.25,22.15,22.22,22800.0,18.5277,18.5694,18.486,18.5444,22800.0
2006-06-26 14:20:00,22.24,22.25,22.18,22.24,14400.0,18.5611,18.5694,18.511,18.5611,14400.0
2006-06-26 14:30:00,22.22,22.24,22.18,22.21,19000.0,18.5444,18.5611,18.511,18.536,19000.0
2006-06-26 14:40:00,22.18,22.21,22.16,22.2,10600.0,18.511,18.536,18.4943,18.5277,10600.0
2006-06-26 14:50:00,22.2,22.25,22.2,22.23,10600.0,18.5277,18.5694,18.5277,18.5527,10600.0
2006-06-26 15:00:00,22.23,22.25,22.19,22.23,23400.0,18.5527,18.5694,18.5193,18.5527,23400.0
2006-06-26 15:10:00,22.2,22.23,22.18,22.21,19400.0,18.5277,18.5527,18.511,18.536,19400.0
2006-06-26 15:20:00,22.2,22.22,22.17,22.21,17200.0,18.5277,18.5444,18.5027,18.536,17200.0
2006-06-26 15:30:00,22.21,22.25,22.18,22.23,87000.0,18.536,18.5694,18.511,18.5527,87000.0
2006-06-26 15:40:00,22.23,22.26,22.23,22.26,56600.0,18.5527,18.5778,18.5527,18.5778,56600.0
2006-06-26 15:50:00,22.25,22.29,22.24,22.27,103600.0,18.5694,18.6028,18.5611,18.5861,103600.0
2006-06-27 09:30:00,22.29,22.29,22.16,22.18,19400.0,18.6028,18.6028,18.4943,18.511,19400.0
2006-06-27 09:40:00,22.18,22.4,22.18,22.4,27000.0,18.511,18.6946,18.511,18.6946,27000.0
2006-06-27 09:50:00,22.4,22.45,22.38,22.39,12600.0,18.6946,18.7363,18.6779,18.6863,12600.0
2006-06-27 10:00:00,22.4,22.45,22.31,22.33,38400.0,18.6946,18.7363,18.6195,18.6362,38400.0
2006-06-27 10:10:00,22.33,22.33,22.08,22.08,21400.0,18.6362,18.6362,18.4275,18.4275,21400.0
2006-06-27 10:20:00,22.09,22.16,22.09,22.09,22200.0,18.4359,18.4943,18.4359,18.4359,22200.0
2006-06-27 10:30:00,22.11,22.11,22.09,22.09,10800.0,18.4526,18.4526,18.4359,18.4359,10800.0
2006-06-27 10:40:00,22.09,22.09,21.97,22.05,9400.0,18.4359,18.4359,18.3357,18.4025,9400.0
2006-06-27 10:50:00,22.02,22.06,21.99,21.99,7800.0,18.3775,18.4109,18.3524,18.3524,7800.0
2006-06-27 11:00:00,21.99,21.99,21.92,21.97,9400.0,18.3524,18.3524,18.294,18.3357,9400.0
2006-06-27 11:10:00,22.0,22.11,21.98,22.06,13400.0,18.3608,18.4526,18.3441,18.4109,13400.0
2006-06-27 11:20:00,22.06,22.16,22.06,22.14,14000.0,18.4109,18.4943,18.4109,18.4776,14000.0
2006-06-27 11:30:00,22.16,22.24,22.16,22.24,10200.0,18.4943,18.5611,18.4943,18.5611,10200.0
2006-06-27 11:40:00,22.25,22.3,22.21,22.27,9200.0,18.5694,18.6112,18.536,18.5861,9200.0
2006-06-27 11:50:00,22.25,22.3,22.25,22.27,9400.0,18.5694,18.6112,18.5694,18.5861,9400.0
2006-06-27 12:00:00,22.25,22.33,22.23,22.31,23400.0,18.5694,18.6362,18.5527,18.6195,23400.0
2006-06-27 12:10:00,22.33,22.33,22.29,22.3,12600.0,18.6362,18.6362,18.6028,18.6112,12600.0
2006-06-27 12:20:00,22.3,22.3,22.18,22.18,12800.0,18.6112,18.6112,18.511,18.511,12800.0
2006-06-27 12:30:00,22.18,22.18,22.16,22.17,10800.0,18.511,18.511,18.4943,18.5027,10800.0
2006-06-27 12:40:00,22.17,22.27,22.16,22.27,14000.0,18.5027,18.5861,18.4943,18.5861,14000.0
2006-06-27 12:50:00,22.25,22.31,22.25,22.28,27800.0,18.5694,18.6195,18.5694,18.5945,27800.0
2006-06-27 13:00:00,22.28,22.33,22.28,22.33,29800.0,18.5945,18.6362,18.5945,18.6362,29800.0
2006-06-27 13:10:00,22.33,22.33,22.27,22.29,16800.0,18.6362,18.6362,18.5861,18.6028,16800.0
2006-06-27 13:20:00,22.29,22.35,22.29,22.34,14000.0,18.6028,18.6529,18.6028,18.6445,14000.0
2006-06-27 13:30:00,22.34,22.35,22.31,22.32,12200.0,18.6445,18.6529,18.6195,18.6278,12200.0
2006-06-27 13:40:00,22.33,22.33,22.27,22.28,8400.0,18.6362,18.6362,18.5861,18.5945,8400.0
2006-06-27 13:50:00,22.28,22.3,22.22,22.23,13000.0,18.5945,18.6112,18.5444,18.5527,13000.0
2006-06-27 14:00:00,22.2,22.34,22.18,22.29,14600.0,18.5277,18.6445,18.511,18.6028,14600.0
2006-06-27 14:10:00,22.28,22.31,22.25,22.28,12600.0,18.5945,18.6195,18.5694,18.5945,12600.0
2006-06-27 14:20:00,22.28,22.28,22.24,22.24,20000.0,18.5945,18.5945,18.5611,18.5611,20000.0
2006-06-27 14:30:00,22.21,22.29,22.21,22.28,16600.0,18.536,18.6028,18.536,18.5945,16600.0
2006-06-27 14:40:00,22.29,22.3,22.27,22.27,19800.0,18.6028,18.6112,18.5861,18.5861,19800.0
2006-06-27 14:50:00,22.27,22.29,22.23,22.29,13400.0,18.5861,18.6028,18.5527,18.6028,13400.0
2006-06-27 15:00:00,22.28,22.29,22.25,22.25,16800.0,18.5945,18.6028,18.5694,18.5694,16800.0
2006-06-27 15:10:00,22.25,22.25,22.23,22.25,21400.0,18.5694,18.5694,18.5527,18.5694,21400.0
2006-06-27 15:20:00,22.25,22.29,22.25,22.28,21800.0,18.5694,18.6028,18.5694,18.5945,21800.0
2006-06-27 15:30:00,22.28,22.32,22.26,22.28,27400.0,18.5945,18.6278,18.5778,18.5945,27400.0
2006-06-27 15:40:00,22.26,22.44,22.25,22.33,91400.0,18.5778,18.728,18.5694,18.6362,91400.0
2006-06-27 15:50:00,22.33,22.33,22.23,22.24,41200.0,18.6362,18.6362,18.5527,18.5611,41200.0
2006-06-28 09:30:00,22.1,22.1,21.93,21.93,11000.0,18.4442,18.4442,18.3024,18.3024,11000.0
2006-06-28 09:40:00,21.92,22.03,21.92,22.03,15200.0,18.294,18.3858,18.294,18.3858,15200.0
2006-06-28 09:50:00,22.03,22.03,21.93,21.96,8400.0,18.3858,18.3858,18.3024,18.3274,8400.0
2006-06-28 10:00:00,21.96,21.98,21.9,21.96,6800.0,18.3274,18.3441,18.2773,18.3274,6800.0
2006-06-28 10:10:00,21.96,22.02,21.93,22.0,6200.0,18.3274,18.3775,18.3024,18.3608,6200.0
2006-06-28 10:20:00,22.0,22.01,21.98,21.98,7400.0,18.3608,18.3691,18.3441,18.3441,7400.0
2006-06-28 10:30:00,21.98,21.99,21.9,21.95,10600.0,18.3441,18.3524,18.2773,18.319,10600.0
2006-06-28 10:40:00,21.95,21.98,21.89,21.95,9200.0,18.319,18.3441,18.269,18.319,9200.0
2006-06-28 10:50:00,21.93,21.98,21.9,21.98,6000.0,18.3024,18.3441,18.2773,18.3441,6000.0
2006-06-28 11:00:00,21.98,21.99,21.95,21.97,10200.0,18.3441,18.3524,18.319,18.3357,10200.0
2006-06-28 11:10:00,21.98,21.98,21.93,21.93,5400.0,18.3441,18.3441,18.3024,18.3024,5400.0
2006-06-28 11:20:00,21.9,21.92,21.88,21.88,8000.0,18.2773,18.294,18.2606,18.2606,8000.0
2006-06-28 11:30:00,21.9,21.9,21.82,21.82,7800.0,18.2773,18.2773,18.2106,18.2106,7800.0
2006-06-28 11:40:00,21.79,21.8,21.75,21.79,6400.0,18.1855,18.1939,18.1521,18.1855,6400.0
2006-06-28 11:50:00,21.8,21.82,21.79,21.82,7600.0,18.1939,18.2106,18.1855,18.2106,7600.0
2006-06-28 12:00:00,21.81,21.88,21.81,21.88,7800.0,18.2022,18.2606,18.2022,18.2606,7800.0
2006-06-28 12:10:00,21.87,22.0,21.87,22.0,13600.0,18.2523,18.3608,18.2523,18.3608,13600.0
2006-06-28 12:20:00,22.03,22.07,21.99,21.99,4600.0,18.3858,18.4192,18.3524,18.3524,4600.0
2006-06-28 12:30:00,21.98,21.98,21.88,21.9,3400.0,18.3441,18.3441,18.2606,18.2773,3400.0
2006-06-28 12:40:00,21.89,21.89,21.83,21.83,3000.0,18.269,18.269,18.2189,18.2189,3000.0
2006-06-28 12:50:00,21.85,21.9,21.85,21.9,4600.0,18.2356,18.2773,18.2356,18.2773,4600.0
2006-06-28 13:00:00,21.88,21.93,21.88,21.93,5800.0,18.2606,18.3024,18.2606,18.3024,5800.0
2006-06-28 13:10:00,21.95,21.98,21.95,21.98,3600.0,18.319,18.3441,18.319,18.3441,3600.0
2006-06-28 13:20:00,21.99,21.99,21.95,21.97,7800.0,18.3524,18.3524,18.319,18.3357,7800.0
2006-06-28 13:30:00,21.98,22.06,21.98,22.05,32400.0,18.3441,18.4109,18.3441,18.4025,32400.0
2006-06-28 13:40:00,22.05,22.09,22.01,22.09,23000.0,18.4025,18.4359,18.3691,18.4359,23000.0
2006-06-28 13:50:00,22.09,22.09,22.04,22.05,7200.0,18.4359,18.4359,18.3942,18.4025,7200.0
2006-06-28 14:00:00,22.07,22.13,22.07,22.09,15600.0,18.4192,18.4693,18.4192,18.4359,15600.0
2006-06-28 14:10:00,22.1,22.11,22.09,22.09,8800.0,18.4442,18.4526,18.4359,18.4359,8800.0
2006-06-28 14:20:00,22.09,22.1,22.09,22.09,3400.0,18.4359,18.4442,18.4359,18.4359,3400.0
2006-06-28 14:30:00,22.1,22.24,22.1,22.21,25200.0,18.4442,18.5611,18.4442,18.536,25200.0
2006-06-28 14:40:00,22.21,22.23,22.2,22.22,15400.0,18.536,18.5527,18.5277,18.5444,15400.0
2006-06-28 14:50:00,22.22,22.26,22.22,22.25,7600.0,18.5444,18.5778,18.5444,18.5694,7600.0
2006-06-28 15:00:00,22.25,22.25,22.21,22.22,13000.0,18.5694,18.5694,18.536,18.5444,13000.0
2006-06-28 15:10:00,22.23,22.25,22.17,22.18,30800.0,18.5527,18.5694,18.5027,18.511,30800.0
2006-06-28 15:20:00,22.2,22.25,22.19,22.24,29000.0,18.5277,18.5694,18.5193,18.5611,29000.0
2006-06-28 15:30:00,22.23,22.23,22.18,22.2,8400.0,18.5527,18.5527,18.511,18.5277,8400.0
2006-06-28 15:40:00,22.22,22.22,22.2,22.21,18200.0,18.5444,18.5444,18.5277,18.536,18200.0
2006-06-28 15:50:00,22.21,22.26,22.18,22.21,35200.0,18.536,18.5778,18.511,18.536,35200.0
2006-06-29 09:30:00,22.3,22.48,22.28,22.48,9400.0,18.6112,18.7614,18.5945,18.7614,9400.0
2006-06-29 09:40:00,22.4,22.5,22.25,22.5,55800.0,18.6946,18.7781,18.5694,18.7781,55800.0
2006-06-29 09:50:00,22.49,22.49,22.4,22.43,37400.0,18.7697,18.7697,18.6946,18.7196,37400.0
2006-06-29 10:00:00,22.43,22.5,22.4,22.5,14200.0,18.7196,18.7781,18.6946,18.7781,14200.0
2006-06-29 10:10:00,22.49,22.72,22.49,22.65,44800.0,18.7697,18.9617,18.7697,18.9033,44800.0
2006-06-29 10:20:00,22.63,22.63,22.55,22.58,7600.0,18.8866,18.8866,18.8198,18.8448,7600.0
2006-06-29 10:30:00,22.58,22.58,22.48,22.48,4800.0,18.8448,18.8448,18.7614,18.7614,4800.0
2006-06-29 10:40:00,22.48,22.49,22.45,22.47,9800.0,18.7614,18.7697,18.7363,18.753,9800.0
2006-06-29 10:50:00,22.47,22.53,22.47,22.48,16400.0,18.753,18.8031,18.753,18.7614,16400.0
2006-06-29 11:00:00,22.49,22.53,22.49,22.52,3800.0,18.7697,18.8031,18.7697,18.7948,3800.0
2006-06-29 11:10:00,22.53,22.55,22.51,22.52,34400.0,18.8031,18.8198,18.7864,18.7948,34400.0
2006-06-29 11:20:00,22.52,22.53,22.5,22.5,12200.0,18.7948,18.8031,18.7781,18.7781,12200.0
2006-06-29 11:30:00,22.52,22.59,22.5,22.58,25600.0,18.7948,18.8532,18.7781,18.8448,25600.0
2006-06-29 11:40:00,22.58,22.59,22.54,22.58,40400.0,18.8448,18.8532,18.8114,18.8448,40400.0
2006-06-29 11:50:00,22.59,22.65,22.59,22.65,40600.0,18.8532,18.9033,18.8532,18.9033,40600.0
2006-06-29 12:00:00,22.65,22.66,22.65,22.65,20600.0,18.9033,18.9116,18.9033,18.9033,20600.0
2006-06-29 12:10:00,22.65,22.67,22.64,22.65,10800.0,18.9033,18.9199,18.8949,18.9033,10800.0
2006-06-29 12:20:00,22.65,22.7,22.63,22.63,11600.0,18.9033,18.945,18.8866,18.8866,11600.0
2006-06-29 12:30:00,22.63,22.63,22.63,22.63,33000.0,18.8866,18.8866,18.8866,18.8866,33000.0
2006-06-29 12:40:00,22.63,22.65,22.63,22.63,19000.0,18.8866,18.9033,18.8866,18.8866,19000.0
2006-06-29 12:50:00,22.63,22.64,22.63,22.64,16600.0,18.8866,18.8949,18.8866,18.8949,16600.0
2006-06-29 13:00:00,22.64,22.67,22.63,22.67,29200.0,18.8949,18.9199,18.8866,18.9199,29200.0
2006-06-29 13:10:00,22.67,22.68,22.67,22.68,6200.0,18.9199,18.9283,18.9199,18.9283,6200.0
2006-06-29 13:20:00,22.69,22.71,22.67,22.71,103800.0,18.9366,18.9533,18.9199,18.9533,103800.0
2006-06-29 13:30:00,22.7,22.71,22.7,22.7,8400.0,18.945,18.9533,18.945,18.945,8400.0
2006-06-29 13:40:00,22.7,22.79,22.7,22.78,16600.0,18.945,19.0201,18.945,19.0117,16600.0
2006-06-29 13:50:00,22.78,22.8,22.74,22.74,3200.0,19.0117,19.0284,18.9784,18.9784,3200.0
2006-06-29 14:00:00,22.74,22.79,22.74,22.79,5800.0,18.9784,19.0201,18.9784,19.0201,5800.0
2006-06-29 14:10:00,22.78,22.8,22.63,22.8,64000.0,19.0117,19.0284,18.8866,19.0284,64000.0
2006-06-29 14:20:00,22.8,22.87,22.75,22.8,24600.0,19.0284,19.0869,18.9867,19.0284,24600.0
2006-06-29 14:30:00,22.8,22.8,22.7,22.71,16400.0,19.0284,19.0284,18.945,18.9533,16400.0
2006-06-29 14:40:00,22.73,22.88,22.72,22.88,53000.0,18.97,19.0952,18.9617,19.0952,53000.0
2006-06-29 14:50:00,22.9,23.14,22.9,23.08,40400.0,19.1119,19.3122,19.1119,19.2621,40400.0
2006-06-29 15:00:00,23.07,23.14,23.03,23.11,46600.0,19.2538,19.3122,19.2204,19.2872,46600.0
2006-06-29 15:10:00,23.12,23.23,23.12,23.15,23800.0,19.2955,19.3873,19.2955,19.3205,23800.0
2006-06-29 15:20:00,23.16,23.16,23.05,23.09,39000.0,19.3289,19.3289,19.2371,19.2705,39000.0
2006-06-29 15:30:00,23.09,23.18,22.94,23.11,54000.0,19.2705,19.3456,19.1453,19.2872,54000.0
2006-06-29 15:40:00,23.11,23.18,23.11,23.18,54600.0,19.2872,19.3456,19.2872,19.3456,54600.0
2006-06-29 15:50:00,23.18,23.18,23.1,23.13,139000.0,19.3456,19.3456,19.2788,19.3039,139000.0
2006-06-30 09:30:00,23.25,23.25,23.16,23.16,57800.0,19.404,19.404,19.3289,19.3289,57800.0
2006-06-30 09:40:00,23.16,23.24,23.15,23.24,40600.0,19.3289,19.3957,19.3205,19.3957,40600.0
2006-06-30 09:50:00,23.24,23.37,23.18,23.3,40000.0,19.3957,19.5042,19.3456,19.4457,40000.0
2006-06-30 10:00:00,23.36,23.36,23.22,23.28,34000.0,19.4958,19.4958,19.379,19.429,34000.0
2006-06-30 10:10:00,23.32,23.43,23.21,23.43,21400.0,19.4624,19.5542,19.3706,19.5542,21400.0
2006-06-30 10:20:00,23.43,23.43,23.35,23.42,19400.0,19.5542,19.5542,19.4875,19.5459,19400.0
2006-06-30 10:30:00,23.4,23.42,23.36,23.36,40400.0,19.5292,19.5459,19.4958,19.4958,40400.0
2006-06-30 10:40:00,23.37,23.42,23.34,23.34,11400.0,19.5042,19.5459,19.4791,19.4791,11400.0
2006-06-30 10:50:00,23.36,23.4,23.3,23.4,22000.0,19.4958,19.5292,19.4457,19.5292,22000.0
2006-06-30 11:00:00,23.42,23.52,23.42,23.47,24600.0,19.5459,19.6293,19.5459,19.5876,24600.0
2006-06-30 11:10:00,23.47,23.47,23.43,23.45,15600.0,19.5876,19.5876,19.5542,19.5709,15600.0
2006-06-30 11:20:00,23.44,23.46,23.4,23.41,16400.0,19.5626,19.5793,19.5292,19.5375,16400.0
2006-06-30 11:30:00,23.43,23.43,23.35,23.36,16400.0,19.5542,19.5542,19.4875,19.4958,16400.0
2006-06-30 11:40:00,23.36,23.43,23.36,23.36,13200.0,19.4958,19.5542,19.4958,19.4958,13200.0
2006-06-30 11:50:00,23.36,23.39,23.35,23.38,18000.0,19.4958,19.5208,19.4875,19.5125,18000.0
2006-06-30 12:00:00,23.38,23.38,23.33,23.36,13200.0,19.5125,19.5125,19.4708,19.4958,13200.0
2006-06-30 12:10:00,23.36,23.39,23.36,23.38,9000.0,19.4958,19.5208,19.4958,19.5125,9000.0
2006-06-30 12:20:00,23.38,23.5,23.38,23.48,35600.0,19.5125,19.6126,19.5125,19.596,35600.0
2006-06-30 12:30:00,23.44,23.44,23.42,23.43,11800.0,19.5626,19.5626,19.5459,19.5542,11800.0
2006-06-30 12:40:00,23.43,23.45,23.37,23.45,20600.0,19.5542,19.5709,19.5042,19.5709,20600.0
2006-06-30 12:50:00,23.43,23.43,23.38,23.39,13800.0,19.5542,19.5542,19.5125,19.5208,13800.0
2006-06-30 13:00:00,23.4,23.4,23.36,23.38,9200.0,19.5292,19.5292,19.4958,19.5125,9200.0
2006-06-30 13:10:00,23.38,23.4,23.36,23.36,5800.0,19.5125,19.5292,19.4958,19.4958,5800.0
2006-06-30 13:20:00,23.36,23.36,23.25,23.25,12400.0,19.4958,19.4958,19.404,19.404,12400.0
2006-06-30 13:30:00,23.25,23.27,23.25,23.25,8200.0,19.404,19.4207,19.404,19.404,8200.0
2006-06-30 13:40:00,23.25,23.45,23.25,23.45,83400.0,19.404,19.5709,19.404,19.5709,83400.0
2006-06-30 13:50:00,23.46,23.55,23.45,23.53,53400.0,19.5793,19.6544,19.5709,19.6377,53400.0
2006-06-30 14:00:00,23.53,23.54,23.49,23.52,12000.0,19.6377,19.646,19.6043,19.6293,12000.0
2006-06-30 14:10:00,23.5,23.51,23.47,23.48,10000.0,19.6126,19.621,19.5876,19.596,10000.0
2006-06-30 14:20:00,23.48,23.48,23.45,23.45,8600.0,19.596,19.596,19.5709,19.5709,8600.0
2006-06-30 14:30:00,23.43,23.44,23.37,23.43,13400.0,19.5542,19.5626,19.5042,19.5542,13400.0
2006-06-30 14:40:00,23.43,23.45,23.42,23.45,9000.0,19.5542,19.5709,19.5459,19.5709,9000.0
2006-06-30 14:50:00,23.47,23.47,23.43,23.47,12000.0,19.5876,19.5876,19.5542,19.5876,12000.0
2006-06-30 15:00:00,23.49,23.51,23.46,23.5,10000.0,19.6043,19.621,19.5793,19.6126,10000.0
2006-06-30 15:10:00,23.5,23.5,23.41,23.41,9400.0,19.6126,19.6126,19.5375,19.5375,9400.0
2006-06-30 15:20:00,23.41,23.44,23.36,23.37,20200.0,19.5375,19.5626,19.4958,19.5042,20200.0
2006-06-30 15:30:00,23.37,23.4,23.34,23.34,10200.0,19.5042,19.5292,19.4791,19.4791,10200.0
2006-06-30 15:40:00,23.34,23.42,23.33,23.37,60600.0,19.4791,19.5459,19.4708,19.5042,60600.0
2006-06-30 15:50:00,23.38,23.48,23.36,23.44,84200.0,19.5125,19.596,19.4958,19.5626,84200.0
2006-07-03 09:30:00,23.88,23.88,23.8,23.8,31400.0,19.9298,19.9298,19.863,19.863,31400.0
2006-07-03 09:40:00,23.8,24.0,23.78,23.86,41800.0,19.863,20.0299,19.8463,19.9131,41800.0
2006-07-03 09:50:00,23.9,23.93,23.81,23.81,38200.0,19.9465,19.9715,19.8714,19.8714,38200.0
2006-07-03 10:00:00,23.79,23.92,23.71,23.92,40600.0,19.8547,19.9632,19.7879,19.9632,40600.0
2006-07-03 10:10:00,23.92,23.96,23.88,23.96,63600.0,19.9632,19.9966,19.9298,19.9966,63600.0
2006-07-03 10:20:00,23.96,24.08,23.95,24.08,49000.0,19.9966,20.0967,19.9882,20.0967,49000.0
2006-07-03 10:30:00,24.08,24.15,24.07,24.15,50400.0,20.0967,20.1551,20.0884,20.1551,50400.0
2006-07-03 10:40:00,24.16,24.18,24.11,24.12,31000.0,20.1635,20.1802,20.1217,20.1301,31000.0
2006-07-03 10:50:00,24.12,24.24,24.12,24.22,23200.0,20.1301,20.2302,20.1301,20.2135,23200.0
2006-07-03 11:00:00,24.22,24.22,24.19,24.2,8600.0,20.2135,20.2135,20.1885,20.1969,8600.0
2006-07-03 11:10:00,24.19,24.25,24.19,24.25,34400.0,20.1885,20.2386,20.1885,20.2386,34400.0
2006-07-03 11:20:00,24.27,24.36,24.27,24.33,40400.0,20.2553,20.3304,20.2553,20.3053,40400.0
2006-07-03 11:30:00,24.34,24.34,24.29,24.3,17200.0,20.3137,20.3137,20.272,20.2803,17200.0
2006-07-03 11:40:00,24.3,24.31,24.3,24.31,17400.0,20.2803,20.2887,20.2803,20.2887,17400.0
2006-07-03 11:50:00,24.31,24.32,24.28,24.3,23000.0,20.2887,20.297,20.2636,20.2803,23000.0
2006-07-03 12:00:00,24.3,24.31,24.28,24.3,19600.0,20.2803,20.2887,20.2636,20.2803,19600.0
2006-07-03 12:10:00,24.31,24.35,24.31,24.35,45600.0,20.2887,20.322,20.2887,20.322,45600.0
2006-07-03 12:20:00,24.35,24.35,24.33,24.35,29600.0,20.322,20.322,20.3053,20.322,29600.0
2006-07-03 12:30:00,24.35,24.35,24.25,24.25,41800.0,20.322,20.322,20.2386,20.2386,41800.0
2006-07-03 12:40:00,24.24,24.24,24.16,24.23,34800.0,20.2302,20.2302,20.1635,20.2219,34800.0
2006-07-03 12:50:00,24.23,24.23,24.2,24.21,62800.0,20.2219,20.2219,20.1969,20.2052,62800.0
2006-07-03 13:00:00,24.2,24.2,24.2,24.2,4600.0,20.1969,20.1969,20.1969,20.1969,4600.0
2006-07-03 13:10:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:20:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:40:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:50:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:00:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:10:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:20:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:40:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:50:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:00:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:10:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:20:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:40:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:50:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-05 09:30:00,23.55,23.81,23.55,23.81,27600.0,19.6544,19.8714,19.6544,19.8714,27600.0
2006-07-05 09:40:00,23.81,23.86,23.65,23.86,63800.0,19.8714,19.9131,19.7378,19.9131,63800.0
2006-07-05 09:50:00,23.83,23.85,23.83,23.83,61600.0,19.8881,19.9048,19.8881,19.8881,61600.0
2006-07-05 10:00:00,23.83,23.85,23.75,23.77,88400.0,19.8881,19.9048,19.8213,19.838,88400.0
2006-07-05 10:10:00,23.76,23.85,23.76,23.8,35200.0,19.8296,19.9048,19.8296,19.863,35200.0
2006-07-05 10:20:00,23.8,23.83,23.75,23.77,79800.0,19.863,19.8881,19.8213,19.838,79800.0
2006-07-05 10:30:00,23.77,23.77,23.64,23.64,20600.0,19.838,19.838,19.7295,19.7295,20600.0
2006-07-05 10:40:00,23.63,23.63,23.6,23.61,22800.0,19.7211,19.7211,19.6961,19.7045,22800.0
2006-07-05 10:50:00,23.61,23.61,23.6,23.6,27200.0,19.7045,19.7045,19.6961,19.6961,27200.0
2006-07-05 11:00:00,23.6,23.72,23.6,23.63,52600.0,19.6961,19.7963,19.6961,19.7211,52600.0
2006-07-05 11:10:00,23.63,23.66,23.62,23.63,20600.0,19.7211,19.7462,19.7128,19.7211,20600.0
2006-07-05 11:20:00,23.63,23.63,23.61,23.61,5800.0,19.7211,19.7211,19.7045,19.7045,5800.0
2006-07-05 11:30:00,23.6,23.6,23.49,23.52,25200.0,19.6961,19.6961,19.6043,19.6293,25200.0
2006-07-05 11:40:00,23.5,23.57,23.5,23.55,32600.0,19.6126,19.6711,19.6126,19.6544,32600.0
2006-07-05 11:50:00,23.56,23.57,23.52,23.52,10200.0,19.6627,19.6711,19.6293,19.6293,10200.0
2006-07-05 12:00:00,23.54,23.55,23.53,23.53,10400.0,19.646,19.6544,19.6377,19.6377,10400.0
2006-07-05 12:10:00,23.54,23.54,23.52,23.53,2000.0,19.646,19.646,19.6293,19.6377,2000.0
2006-07-05 12:20:00,23.53,23.55,23.52,23.55,18200.0,19.6377,19.6544,19.6293,19.6544,18200.0
2006-07-05 12:30:00,23.57,23.58,23.57,23.58,5600.0,19.6711,19.6794,19.6711,19.6794,5600.0
2006-07-05 12:40:00,23.58,23.58,23.57,23.57,7000.0,19.6794,19.6794,19.6711,19.6711,7000.0
2006-07-05 12:50:00,23.57,23.58,23.57,23.57,5400.0,19.6711,19.6794,19.6711,19.6711,5400.0
2006-07-05 13:00:00,23.58,23.63,23.58,23.61,31400.0,19.6794,19.7211,19.6794,19.7045,31400.0
2006-07-05 13:10:00,23.61,23.72,23.61,23.72,22600.0,19.7045,19.7963,19.7045,19.7963,22600.0
2006-07-05 13:20:00,23.74,23.79,23.71,23.75,79200.0,19.8129,19.8547,19.7879,19.8213,79200.0
2006-07-05 13:30:00,23.75,23.78,23.75,23.75,14000.0,19.8213,19.8463,19.8213,19.8213,14000.0
2006-07-05 13:40:00,23.75,23.78,23.73,23.73,36600.0,19.8213,19.8463,19.8046,19.8046,36600.0
2006-07-05 13:50:00,23.72,23.74,23.69,23.74,9800.0,19.7963,19.8129,19.7712,19.8129,9800.0
2006-07-05 14:00:00,23.73,23.74,23.67,23.74,25600.0,19.8046,19.8129,19.7545,19.8129,25600.0
2006-07-05 14:10:00,23.74,23.74,23.73,23.73,15400.0,19.8129,19.8129,19.8046,19.8046,15400.0
2006-07-05 14:20:00,23.73,23.74,23.73,23.74,30400.0,19.8046,19.8129,19.8046,19.8129,30400.0
2006-07-05 14:30:00,23.74,23.76,23.73,23.76,28400.0,19.8129,19.8296,19.8046,19.8296,28400.0
2006-07-05 14:40:00,23.77,23.86,23.76,23.81,74200.0,19.838,19.9131,19.8296,19.8714,74200.0
2006-07-05 14:50:00,23.8,23.82,23.77,23.79,25800.0,19.863,19.8797,19.838,19.8547,25800.0
2006-07-05 15:00:00,23.79,23.79,23.75,23.75,40400.0,19.8547,19.8547,19.8213,19.8213,40400.0
2006-07-05 15:10:00,23.75,23.75,23.74,23.75,25200.0,19.8213,19.8213,19.8129,19.8213,25200.0
2006-07-05 15:20:00,23.74,23.77,23.74,23.77,17000.0,19.8129,19.838,19.8129,19.838,17000.0
2006-07-05 15:30:00,23.77,23.79,23.75,23.77,38400.0,19.838,19.8547,19.8213,19.838,38400.0
2006-07-05 15:40:00,23.77,23.83,23.75,23.82,31200.0,19.838,19.8881,19.8213,19.8797,31200.0
2006-07-05 15:50:00,23.81,23.84,23.77,23.82,56400.0,19.8714,19.8964,19.838,19.8797,56400.0
2006-07-06 09:30:00,23.75,23.8,23.68,23.79,14400.0,19.8213,19.863,19.7629,19.8547,14400.0
2006-07-06 09:40:00,23.79,23.79,23.73,23.77,8200.0,19.8547,19.8547,19.8046,19.838,8200.0
2006-07-06 09:50:00,23.78,23.8,23.75,23.79,11200.0,19.8463,19.863,19.8213,19.8547,11200.0
2006-07-06 10:00:00,23.77,23.88,23.76,23.87,15800.0,19.838,19.9298,19.8296,19.9214,15800.0
2006-07-06 10:10:00,23.85,23.89,23.84,23.89,9600.0,19.9048,19.9381,19.8964,19.9381,9600.0
2006-07-06 10:20:00,23.89,23.91,23.89,23.89,61200.0,19.9381,19.9548,19.9381,19.9381,61200.0
2006-07-06 10:30:00,23.9,23.9,23.86,23.88,21000.0,19.9465,19.9465,19.9131,19.9298,21000.0
2006-07-06 10:40:00,23.88,23.9,23.83,23.83,20400.0,19.9298,19.9465,19.8881,19.8881,20400.0
2006-07-06 10:50:00,23.85,23.85,23.75,23.75,28200.0,19.9048,19.9048,19.8213,19.8213,28200.0
2006-07-06 11:00:00,23.75,23.79,23.75,23.78,21800.0,19.8213,19.8547,19.8213,19.8463,21800.0
2006-07-06 11:10:00,23.78,23.85,23.78,23.83,9200.0,19.8463,19.9048,19.8463,19.8881,9200.0
2006-07-06 11:20:00,23.85,23.89,23.82,23.89,11800.0,19.9048,19.9381,19.8797,19.9381,11800.0
2006-07-06 11:30:00,23.88,23.9,23.83,23.86,15200.0,19.9298,19.9465,19.8881,19.9131,15200.0
2006-07-06 11:40:00,23.85,23.89,23.83,23.88,10600.0,19.9048,19.9381,19.8881,19.9298,10600.0
2006-07-06 11:50:00,23.86,23.86,23.83,23.85,5600.0,19.9131,19.9131,19.8881,19.9048,5600.0
2006-07-06 12:00:00,23.85,23.9,23.84,23.89,12200.0,19.9048,19.9465,19.8964,19.9381,12200.0
2006-07-06 12:10:00,23.9,23.91,23.83,23.85,14600.0,19.9465,19.9548,19.8881,19.9048,14600.0
2006-07-06 12:20:00,23.86,23.88,23.84,23.88,58000.0,19.9131,19.9298,19.8964,19.9298,58000.0
2006-07-06 12:30:00,23.88,23.9,23.85,23.85,17200.0,19.9298,19.9465,19.9048,19.9048,17200.0
2006-07-06 12:40:00,23.85,23.88,23.85,23.86,14800.0,19.9048,19.9298,19.9048,19.9131,14800.0
2006-07-06 12:50:00,23.86,23.86,23.83,23.84,9400.0,19.9131,19.9131,19.8881,19.8964,9400.0
2006-07-06 13:00:00,23.83,23.88,23.83,23.87,13200.0,19.8881,19.9298,19.8881,19.9214,13200.0
2006-07-06 13:10:00,23.87,23.88,23.84,23.86,5800.0,19.9214,19.9298,19.8964,19.9131,5800.0
2006-07-06 13:20:00,23.86,23.87,23.86,23.87,8200.0,19.9131,19.9214,19.9131,19.9214,8200.0
2006-07-06 13:30:00,23.86,23.87,23.81,23.81,8800.0,19.9131,19.9214,19.8714,19.8714,8800.0
2006-07-06 13:40:00,23.83,23.87,23.83,23.86,22400.0,19.8881,19.9214,19.8881,19.9131,22400.0
2006-07-06 13:50:00,23.87,23.88,23.86,23.87,41000.0,19.9214,19.9298,19.9131,19.9214,41000.0
2006-07-06 14:00:00,23.86,23.87,23.84,23.84,7600.0,19.9131,19.9214,19.8964,19.8964,7600.0
2006-07-06 14:10:00,23.84,23.84,23.8,23.8,16800.0,19.8964,19.8964,19.863,19.863,16800.0
2006-07-06 14:20:00,23.8,23.86,23.74,23.74,23600.0,19.863,19.9131,19.8129,19.8129,23600.0
2006-07-06 14:30:00,23.78,23.78,23.73,23.78,22600.0,19.8463,19.8463,19.8046,19.8463,22600.0
2006-07-06 14:40:00,23.79,23.79,23.77,23.77,11800.0,19.8547,19.8547,19.838,19.838,11800.0
2006-07-06 14:50:00,23.77,23.81,23.77,23.81,21400.0,19.838,19.8714,19.838,19.8714,21400.0
2006-07-06 15:00:00,23.82,23.84,23.78,23.83,26200.0,19.8797,19.8964,19.8463,19.8881,26200.0
2006-07-06 15:10:00,23.84,23.88,23.83,23.86,42600.0,19.8964,19.9298,19.8881,19.9131,42600.0
2006-07-06 15:20:00,23.86,23.9,23.85,23.86,23000.0,19.9131,19.9465,19.9048,19.9131,23000.0
2006-07-06 15:30:00,23.86,23.86,23.83,23.83,15600.0,19.9131,19.9131,19.8881,19.8881,15600.0
2006-07-06 15:40:00,23.83,23.91,23.83,23.85,22400.0,19.8881,19.9548,19.8881,19.9048,22400.0
2006-07-06 15:50:00,23.85,23.92,23.85,23.86,23000.0,19.9048,19.9632,19.9048,19.9131,23000.0
2006-07-07 09:30:00,23.75,23.77,23.75,23.76,10200.0,19.8213,19.838,19.8213,19.8296,10200.0
2006-07-07 09:40:00,23.76,23.76,23.76,23.76,0.0,19.8296,19.8296,19.8296,19.8296,0.0
2006-07-07 09:50:00,23.74,23.75,23.63,23.65,4200.0,19.8129,19.8213,19.7211,19.7378,4200.0
2006-07-07 10:00:00,23.68,23.81,23.61,23.81,32400.0,19.7629,19.8714,19.7045,19.8714,32400.0
2006-07-07 10:10:00,23.81,23.86,23.75,23.86,14400.0,19.8714,19.9131,19.8213,19.9131,14400.0
2006-07-07 10:20:00,23.86,23.86,23.84,23.84,1200.0,19.9131,19.9131,19.8964,19.8964,1200.0
2006-07-07 10:30:00,23.83,23.85,23.79,23.79,10200.0,19.8881,19.9048,19.8547,19.8547,10200.0
2006-07-07 10:40:00,23.79,23.83,23.79,23.83,9000.0,19.8547,19.8881,19.8547,19.8881,9000.0
2006-07-07 10:50:00,23.83,23.83,23.77,23.82,13800.0,19.8881,19.8881,19.838,19.8797,13800.0
2006-07-07 11:00:00,23.82,23.82,23.78,23.82,4400.0,19.8797,19.8797,19.8463,19.8797,4400.0
2006-07-07 11:10:00,23.77,23.78,23.77,23.77,2800.0,19.838,19.8463,19.838,19.838,2800.0
2006-07-07 11:20:00,23.73,23.75,23.69,23.75,10600.0,19.8046,19.8213,19.7712,19.8213,10600.0
2006-07-07 11:30:00,23.74,23.8,23.72,23.8,14400.0,19.8129,19.863,19.7963,19.863,14400.0
2006-07-07 11:40:00,23.8,23.84,23.78,23.78,10000.0,19.863,19.8964,19.8463,19.8463,10000.0
2006-07-07 11:50:00,23.77,23.79,23.77,23.78,8000.0,19.838,19.8547,19.838,19.8463,8000.0
2006-07-07 12:00:00,23.78,23.78,23.76,23.76,5600.0,19.8463,19.8463,19.8296,19.8296,5600.0
2006-07-07 12:10:00,23.76,23.78,23.72,23.78,8400.0,19.8296,19.8463,19.7963,19.8463,8400.0
2006-07-07 12:20:00,23.81,23.86,23.8,23.84,9800.0,19.8714,19.9131,19.863,19.8964,9800.0
2006-07-07 12:30:00,23.86,23.87,23.84,23.87,5200.0,19.9131,19.9214,19.8964,19.9214,5200.0
2006-07-07 12:40:00,23.87,23.88,23.85,23.88,2200.0,19.9214,19.9298,19.9048,19.9298,2200.0
2006-07-07 12:50:00,23.87,23.88,23.83,23.83,2800.0,19.9214,19.9298,19.8881,19.8881,2800.0
2006-07-07 13:00:00,23.78,23.8,23.77,23.77,5400.0,19.8463,19.863,19.838,19.838,5400.0
2006-07-07 13:10:00,23.74,23.74,23.7,23.71,7800.0,19.8129,19.8129,19.7796,19.7879,7800.0
2006-07-07 13:20:00,23.72,23.73,23.72,23.72,4800.0,19.7963,19.8046,19.7963,19.7963,4800.0
2006-07-07 13:30:00,23.72,23.76,23.72,23.75,9000.0,19.7963,19.8296,19.7963,19.8213,9000.0
2006-07-07 13:40:00,23.75,23.75,23.75,23.75,3600.0,19.8213,19.8213,19.8213,19.8213,3600.0
2006-07-07 13:50:00,23.71,23.74,23.71,23.74,4600.0,19.7879,19.8129,19.7879,19.8129,4600.0
2006-07-07 14:00:00,23.76,23.8,23.75,23.78,8800.0,19.8296,19.863,19.8213,19.8463,8800.0
2006-07-07 14:10:00,23.79,23.79,23.77,23.77,1400.0,19.8547,19.8547,19.838,19.838,1400.0
2006-07-07 14:20:00,23.78,23.81,23.78,23.8,8200.0,19.8463,19.8714,19.8463,19.863,8200.0
2006-07-07 14:30:00,23.76,23.76,23.75,23.75,4800.0,19.8296,19.8296,19.8213,19.8213,4800.0
2006-07-07 14:40:00,23.75,23.75,23.68,23.68,5600.0,19.8213,19.8213,19.7629,19.7629,5600.0
2006-07-07 14:50:00,23.68,23.68,23.64,23.64,3600.0,19.7629,19.7629,19.7295,19.7295,3600.0
2006-07-07 15:00:00,23.65,23.65,23.62,23.65,12000.0,19.7378,19.7378,19.7128,19.7378,12000.0
2006-07-07 15:10:00,23.65,23.65,23.64,23.65,7600.0,19.7378,19.7378,19.7295,19.7378,7600.0
2006-07-07 15:20:00,23.65,23.65,23.63,23.64,14800.0,19.7378,19.7378,19.7211,19.7295,14800.0
2006-07-07 15:30:00,23.64,23.68,23.64,23.68,98800.0,19.7295,19.7629,19.7295,19.7629,98800.0
2006-07-07 15:40:00,23.68,23.68,23.53,23.58,92200.0,19.7629,19.7629,19.6377,19.6794,92200.0
2006-07-07 15:50:00,23.57,23.65,23.57,23.63,43400.0,19.6711,19.7378,19.6711,19.7211,43400.0
2006-07-10 09:30:00,23.62,23.62,23.57,23.6,9600.0,19.7128,19.7128,19.6711,19.6961,9600.0
2006-07-10 09:40:00,23.6,23.6,23.36,23.52,42400.0,19.6961,19.6961,19.4958,19.6293,42400.0
2006-07-10 09:50:00,23.51,23.51,23.46,23.46,2600.0,19.621,19.621,19.5793,19.5793,2600.0
2006-07-10 10:00:00,23.46,23.53,23.45,23.53,6400.0,19.5793,19.6377,19.5709,19.6377,6400.0
2006-07-10 10:10:00,23.5,23.5,23.4,23.42,6800.0,19.6126,19.6126,19.5292,19.5459,6800.0
2006-07-10 10:20:00,23.39,23.42,23.31,23.39,20600.0,19.5208,19.5459,19.4541,19.5208,20600.0
2006-07-10 10:30:00,23.39,23.39,23.31,23.32,10400.0,19.5208,19.5208,19.4541,19.4624,10400.0
2006-07-10 10:40:00,23.32,23.34,23.3,23.32,24600.0,19.4624,19.4791,19.4457,19.4624,24600.0
2006-07-10 10:50:00,23.32,23.39,23.31,23.35,18800.0,19.4624,19.5208,19.4541,19.4875,18800.0
2006-07-10 11:00:00,23.33,23.33,23.15,23.16,47800.0,19.4708,19.4708,19.3205,19.3289,47800.0
2006-07-10 11:10:00,23.17,23.2,23.14,23.19,19000.0,19.3372,19.3623,19.3122,19.3539,19000.0
2006-07-10 11:20:00,23.19,23.2,23.18,23.19,17400.0,19.3539,19.3623,19.3456,19.3539,17400.0
2006-07-10 11:30:00,23.19,23.2,23.19,23.19,4400.0,19.3539,19.3623,19.3539,19.3539,4400.0
2006-07-10 11:40:00,23.19,23.2,23.12,23.18,16000.0,19.3539,19.3623,19.2955,19.3456,16000.0
2006-07-10 11:50:00,23.18,23.26,23.18,23.25,20000.0,19.3456,19.4123,19.3456,19.404,20000.0
2006-07-10 12:00:00,23.25,23.26,23.23,23.25,16600.0,19.404,19.4123,19.3873,19.404,16600.0
2006-07-10 12:10:00,23.25,23.25,23.24,23.25,11000.0,19.404,19.404,19.3957,19.404,11000.0
2006-07-10 12:20:00,23.25,23.34,23.25,23.28,8000.0,19.404,19.4791,19.404,19.429,8000.0
2006-07-10 12:30:00,23.28,23.28,23.25,23.26,5400.0,19.429,19.429,19.404,19.4123,5400.0
2006-07-10 12:40:00,23.24,23.25,23.21,23.22,3000.0,19.3957,19.404,19.3706,19.379,3000.0
2006-07-10 12:50:00,23.22,23.22,23.17,23.17,4600.0,19.379,19.379,19.3372,19.3372,4600.0
2006-07-10 13:00:00,23.17,23.17,23.15,23.16,9600.0,19.3372,19.3372,19.3205,19.3289,9600.0
2006-07-10 13:10:00,23.17,23.2,23.16,23.2,4400.0,19.3372,19.3623,19.3289,19.3623,4400.0
2006-07-10 13:20:00,23.21,23.21,23.17,23.17,8400.0,19.3706,19.3706,19.3372,19.3372,8400.0
2006-07-10 13:30:00,23.17,23.2,23.17,23.2,15000.0,19.3372,19.3623,19.3372,19.3623,15000.0
2006-07-10 13:40:00,23.22,23.25,23.21,23.25,11600.0,19.379,19.404,19.3706,19.404,11600.0
2006-07-10 13:50:00,23.25,23.25,23.24,23.24,4400.0,19.404,19.404,19.3957,19.3957,4400.0
2006-07-10 14:00:00,23.23,23.23,23.17,23.18,12000.0,19.3873,19.3873,19.3372,19.3456,12000.0
2006-07-10 14:10:00,23.18,23.18,23.16,23.17,12200.0,19.3456,19.3456,19.3289,19.3372,12200.0
2006-07-10 14:20:00,23.17,23.17,23.06,23.09,27400.0,19.3372,19.3372,19.2454,19.2705,27400.0
2006-07-10 14:30:00,23.07,23.13,23.04,23.13,39000.0,19.2538,19.3039,19.2287,19.3039,39000.0
2006-07-10 14:40:00,23.13,23.14,23.06,23.09,14400.0,19.3039,19.3122,19.2454,19.2705,14400.0
2006-07-10 14:50:00,23.09,23.09,22.97,23.04,48200.0,19.2705,19.2705,19.1703,19.2287,48200.0
2006-07-10 15:00:00,23.05,23.12,23.04,23.05,29000.0,19.2371,19.2955,19.2287,19.2371,29000.0
2006-07-10 15:10:00,23.05,23.11,23.04,23.09,12600.0,19.2371,19.2872,19.2287,19.2705,12600.0
2006-07-10 15:20:00,23.09,23.17,23.09,23.13,46600.0,19.2705,19.3372,19.2705,19.3039,46600.0
2006-07-10 15:30:00,23.11,23.19,23.11,23.11,28400.0,19.2872,19.3539,19.2872,19.2872,28400.0
2006-07-10 15:40:00,23.11,23.11,23.02,23.03,57200.0,19.2872,19.2872,19.212,19.2204,57200.0
2006-07-10 15:50:00,23.03,23.1,23.02,23.05,71200.0,19.2204,19.2788,19.212,19.2371,71200.0
2006-07-11 09:30:00,23.02,23.02,22.89,22.91,8600.0,19.212,19.212,19.1036,19.1202,8600.0
2006-07-11 09:40:00,22.91,22.91,22.86,22.91,8200.0,19.1202,19.1202,19.0785,19.1202,8200.0
2006-07-11 09:50:00,22.91,23.0,22.88,22.94,42400.0,19.1202,19.1954,19.0952,19.1453,42400.0
2006-07-11 10:00:00,22.97,23.0,22.96,22.97,15400.0,19.1703,19.1954,19.162,19.1703,15400.0
2006-07-11 10:10:00,22.98,22.98,22.96,22.98,13000.0,19.1787,19.1787,19.162,19.1787,13000.0
2006-07-11 10:20:00,22.96,22.98,22.92,22.93,13000.0,19.162,19.1787,19.1286,19.1369,13000.0
2006-07-11 10:30:00,22.91,22.91,22.81,22.85,24800.0,19.1202,19.1202,19.0368,19.0702,24800.0
2006-07-11 10:40:00,22.85,22.89,22.81,22.82,16600.0,19.0702,19.1036,19.0368,19.0451,16600.0
2006-07-11 10:50:00,22.82,22.82,22.79,22.79,10600.0,19.0451,19.0451,19.0201,19.0201,10600.0
2006-07-11 11:00:00,22.79,22.83,22.78,22.82,16000.0,19.0201,19.0535,19.0117,19.0451,16000.0
2006-07-11 11:10:00,22.83,22.83,22.73,22.75,38800.0,19.0535,19.0535,18.97,18.9867,38800.0
2006-07-11 11:20:00,22.76,22.83,22.76,22.82,9200.0,18.9951,19.0535,18.9951,19.0451,9200.0
2006-07-11 11:30:00,22.82,22.86,22.77,22.85,14000.0,19.0451,19.0785,19.0034,19.0702,14000.0
2006-07-11 11:40:00,22.85,22.85,22.79,22.79,9400.0,19.0702,19.0702,19.0201,19.0201,9400.0
2006-07-11 11:50:00,22.8,22.85,22.79,22.83,17800.0,19.0284,19.0702,19.0201,19.0535,17800.0
2006-07-11 12:00:00,22.83,22.85,22.8,22.81,28800.0,19.0535,19.0702,19.0284,19.0368,28800.0
2006-07-11 12:10:00,22.8,22.89,22.8,22.89,13800.0,19.0284,19.1036,19.0284,19.1036,13800.0
2006-07-11 12:20:00,22.88,22.92,22.85,22.89,16200.0,19.0952,19.1286,19.0702,19.1036,16200.0
2006-07-11 12:30:00,22.89,22.89,22.86,22.87,29000.0,19.1036,19.1036,19.0785,19.0869,29000.0
2006-07-11 12:40:00,22.88,22.89,22.85,22.89,27600.0,19.0952,19.1036,19.0702,19.1036,27600.0
2006-07-11 12:50:00,22.88,22.91,22.86,22.86,89200.0,19.0952,19.1202,19.0785,19.0785,89200.0
2006-07-11 13:00:00,22.88,22.92,22.84,22.89,70400.0,19.0952,19.1286,19.0618,19.1036,70400.0
2006-07-11 13:10:00,22.89,22.92,22.88,22.91,8600.0,19.1036,19.1286,19.0952,19.1202,8600.0
2006-07-11 13:20:00,22.9,22.92,22.89,22.89,11800.0,19.1119,19.1286,19.1036,19.1036,11800.0
2006-07-11 13:30:00,22.91,22.91,22.88,22.88,21800.0,19.1202,19.1202,19.0952,19.0952,21800.0
2006-07-11 13:40:00,22.88,22.88,22.85,22.85,24800.0,19.0952,19.0952,19.0702,19.0702,24800.0
2006-07-11 13:50:00,22.86,22.92,22.86,22.9,12800.0,19.0785,19.1286,19.0785,19.1119,12800.0
2006-07-11 14:00:00,22.9,22.92,22.89,22.9,11000.0,19.1119,19.1286,19.1036,19.1119,11000.0
2006-07-11 14:10:00,22.9,23.05,22.9,23.05,30800.0,19.1119,19.2371,19.1119,19.2371,30800.0
2006-07-11 14:20:00,23.05,23.05,23.0,23.03,19000.0,19.2371,19.2371,19.1954,19.2204,19000.0
2006-07-11 14:30:00,23.02,23.02,22.93,22.93,24400.0,19.212,19.212,19.1369,19.1369,24400.0
2006-07-11 14:40:00,22.94,22.95,22.93,22.93,12000.0,19.1453,19.1536,19.1369,19.1369,12000.0
2006-07-11 14:50:00,22.93,22.93,22.9,22.92,19800.0,19.1369,19.1369,19.1119,19.1286,19800.0
2006-07-11 15:00:00,22.92,22.95,22.9,22.95,27400.0,19.1286,19.1536,19.1119,19.1536,27400.0
2006-07-11 15:10:00,22.95,23.02,22.95,23.02,18800.0,19.1536,19.212,19.1536,19.212,18800.0
2006-07-11 15:20:00,23.02,23.08,23.02,23.06,26400.0,19.212,19.2621,19.212,19.2454,26400.0
2006-07-11 15:30:00,23.07,23.09,23.03,23.06,15200.0,19.2538,19.2705,19.2204,19.2454,15200.0
2006-07-11 15:40:00,23.06,23.09,23.04,23.04,16800.0,19.2454,19.2705,19.2287,19.2287,16800.0
2006-07-11 15:50:00,23.04,23.07,23.0,23.0,67600.0,19.2287,19.2538,19.1954,19.1954,67600.0
2006-07-12 09:30:00,22.7,22.86,22.7,22.8,24400.0,18.945,19.0785,18.945,19.0284,24400.0
2006-07-12 09:40:00,22.76,22.81,22.6,22.75,27400.0,18.9951,19.0368,18.8615,18.9867,27400.0
2006-07-12 09:50:00,22.75,22.81,22.74,22.81,14200.0,18.9867,19.0368,18.9784,19.0368,14200.0
2006-07-12 10:00:00,22.81,22.84,22.77,22.83,9200.0,19.0368,19.0618,19.0034,19.0535,9200.0
2006-07-12 10:10:00,22.84,22.9,22.84,22.88,3400.0,19.0618,19.1119,19.0618,19.0952,3400.0
2006-07-12 10:20:00,22.88,22.88,22.8,22.83,6800.0,19.0952,19.0952,19.0284,19.0535,6800.0
2006-07-12 10:30:00,22.81,22.81,22.64,22.65,10200.0,19.0368,19.0368,18.8949,18.9033,10200.0
2006-07-12 10:40:00,22.64,22.65,22.56,22.61,33800.0,18.8949,18.9033,18.8281,18.8699,33800.0
2006-07-12 10:50:00,22.63,22.65,22.61,22.64,3800.0,18.8866,18.9033,18.8699,18.8949,3800.0
2006-07-12 11:00:00,22.65,22.79,22.65,22.75,15400.0,18.9033,19.0201,18.9033,18.9867,15400.0
2006-07-12 11:10:00,22.77,22.89,22.77,22.86,16400.0,19.0034,19.1036,19.0034,19.0785,16400.0
2006-07-12 11:20:00,22.86,22.87,22.83,22.83,8400.0,19.0785,19.0869,19.0535,19.0535,8400.0
2006-07-12 11:30:00,22.84,22.93,22.83,22.89,17800.0,19.0618,19.1369,19.0535,19.1036,17800.0
2006-07-12 11:40:00,22.89,22.89,22.85,22.85,6800.0,19.1036,19.1036,19.0702,19.0702,6800.0
2006-07-12 11:50:00,22.86,22.91,22.85,22.85,23000.0,19.0785,19.1202,19.0702,19.0702,23000.0
2006-07-12 12:00:00,22.86,22.86,22.81,22.82,6600.0,19.0785,19.0785,19.0368,19.0451,6600.0
2006-07-12 12:10:00,22.82,22.82,22.78,22.79,7600.0,19.0451,19.0451,19.0117,19.0201,7600.0
2006-07-12 12:20:00,22.79,22.79,22.73,22.75,9000.0,19.0201,19.0201,18.97,18.9867,9000.0
2006-07-12 12:30:00,22.74,22.75,22.74,22.75,6400.0,18.9784,18.9867,18.9784,18.9867,6400.0
2006-07-12 12:40:00,22.75,22.79,22.74,22.79,4600.0,18.9867,19.0201,18.9784,19.0201,4600.0
2006-07-12 12:50:00,22.78,22.82,22.78,22.81,5400.0,19.0117,19.0451,19.0117,19.0368,5400.0
2006-07-12 13:00:00,22.81,22.81,22.77,22.78,6400.0,19.0368,19.0368,19.0034,19.0117,6400.0
2006-07-12 13:10:00,22.77,22.77,22.68,22.75,20400.0,19.0034,19.0034,18.9283,18.9867,20400.0
2006-07-12 13:20:00,22.75,22.8,22.73,22.73,21600.0,18.9867,19.0284,18.97,18.97,21600.0
2006-07-12 13:30:00,22.71,22.75,22.68,22.68,11800.0,18.9533,18.9867,18.9283,18.9283,11800.0
2006-07-12 13:40:00,22.69,22.69,22.64,22.66,25400.0,18.9366,18.9366,18.8949,18.9116,25400.0
2006-07-12 13:50:00,22.66,22.68,22.61,22.68,15600.0,18.9116,18.9283,18.8699,18.9283,15600.0
2006-07-12 14:00:00,22.68,22.68,22.66,22.66,8400.0,18.9283,18.9283,18.9116,18.9116,8400.0
2006-07-12 14:10:00,22.67,22.7,22.66,22.7,13400.0,18.9199,18.945,18.9116,18.945,13400.0
2006-07-12 14:20:00,22.69,22.7,22.67,22.68,16200.0,18.9366,18.945,18.9199,18.9283,16200.0
2006-07-12 14:30:00,22.68,22.75,22.68,22.72,25400.0,18.9283,18.9867,18.9283,18.9617,25400.0
2006-07-12 14:40:00,22.72,22.73,22.7,22.7,30800.0,18.9617,18.97,18.945,18.945,30800.0
2006-07-12 14:50:00,22.7,22.71,22.65,22.68,21200.0,18.945,18.9533,18.9033,18.9283,21200.0
2006-07-12 15:00:00,22.68,22.68,22.64,22.65,60200.0,18.9283,18.9283,18.8949,18.9033,60200.0
2006-07-12 15:10:00,22.65,22.69,22.63,22.69,40400.0,18.9033,18.9366,18.8866,18.9366,40400.0
2006-07-12 15:20:00,22.7,22.73,22.7,22.72,44000.0,18.945,18.97,18.945,18.9617,44000.0
2006-07-12 15:30:00,22.73,22.82,22.73,22.81,41800.0,18.97,19.0451,18.97,19.0368,41800.0
2006-07-12 15:40:00,22.84,22.93,22.83,22.93,58600.0,19.0618,19.1369,19.0535,19.1369,58600.0
2006-07-12 15:50:00,22.93,22.99,22.85,22.86,66800.0,19.1369,19.187,19.0702,19.0785,66800.0
2006-07-13 09:30:00,22.7,22.71,22.5,22.63,38400.0,18.945,18.9533,18.7781,18.8866,38400.0
2006-07-13 09:40:00,22.63,22.63,22.58,22.62,10600.0,18.8866,18.8866,18.8448,18.8782,10600.0
2006-07-13 09:50:00,22.62,22.63,22.55,22.6,12800.0,18.8782,18.8866,18.8198,18.8615,12800.0
2006-07-13 10:00:00,22.61,22.65,22.58,22.63,25600.0,18.8699,18.9033,18.8448,18.8866,25600.0
2006-07-13 10:10:00,22.64,22.67,22.61,22.67,28200.0,18.8949,18.9199,18.8699,18.9199,28200.0
2006-07-13 10:20:00,22.65,22.65,22.59,22.65,25600.0,18.9033,18.9033,18.8532,18.9033,25600.0
2006-07-13 10:30:00,22.65,22.72,22.62,22.68,32200.0,18.9033,18.9617,18.8782,18.9283,32200.0
2006-07-13 10:40:00,22.68,22.74,22.65,22.66,16200.0,18.9283,18.9784,18.9033,18.9116,16200.0
2006-07-13 10:50:00,22.62,22.67,22.62,22.67,21400.0,18.8782,18.9199,18.8782,18.9199,21400.0
2006-07-13 11:00:00,22.67,22.75,22.66,22.71,24200.0,18.9199,18.9867,18.9116,18.9533,24200.0
2006-07-13 11:10:00,22.7,22.75,22.69,22.75,10400.0,18.945,18.9867,18.9366,18.9867,10400.0
2006-07-13 11:20:00,22.73,22.77,22.7,22.77,6800.0,18.97,19.0034,18.945,19.0034,6800.0
2006-07-13 11:30:00,22.76,22.76,22.7,22.75,10600.0,18.9951,18.9951,18.945,18.9867,10600.0
2006-07-13 11:40:00,22.75,22.75,22.67,22.72,29200.0,18.9867,18.9867,18.9199,18.9617,29200.0
2006-07-13 11:50:00,22.73,22.8,22.73,22.75,8200.0,18.97,19.0284,18.97,18.9867,8200.0
2006-07-13 12:00:00,22.75,22.75,22.67,22.7,8200.0,18.9867,18.9867,18.9199,18.945,8200.0
2006-07-13 12:10:00,22.74,22.75,22.73,22.75,6600.0,18.9784,18.9867,18.97,18.9867,6600.0
2006-07-13 12:20:00,22.75,22.75,22.68,22.68,12200.0,18.9867,18.9867,18.9283,18.9283,12200.0
2006-07-13 12:30:00,22.68,22.72,22.67,22.67,14600.0,18.9283,18.9617,18.9199,18.9199,14600.0
2006-07-13 12:40:00,22.67,22.75,22.67,22.75,18600.0,18.9199,18.9867,18.9199,18.9867,18600.0
2006-07-13 12:50:00,22.75,22.75,22.75,22.75,10200.0,18.9867,18.9867,18.9867,18.9867,10200.0
2006-07-13 13:00:00,22.75,22.78,22.75,22.75,4200.0,18.9867,19.0117,18.9867,18.9867,4200.0
2006-07-13 13:10:00,22.75,22.75,22.72,22.75,9600.0,18.9867,18.9867,18.9617,18.9867,9600.0
2006-07-13 13:20:00,22.75,22.75,22.74,22.74,4600.0,18.9867,18.9867,18.9784,18.9784,4600.0
2006-07-13 13:30:00,22.74,22.74,22.65,22.66,13400.0,18.9784,18.9784,18.9033,18.9116,13400.0
2006-07-13 13:40:00,22.66,22.68,22.66,22.68,8800.0,18.9116,18.9283,18.9116,18.9283,8800.0
2006-07-13 13:50:00,22.68,22.7,22.67,22.7,6600.0,18.9283,18.945,18.9199,18.945,6600.0
2006-07-13 14:00:00,22.68,22.68,22.66,22.66,6800.0,18.9283,18.9283,18.9116,18.9116,6800.0
2006-07-13 14:10:00,22.66,22.66,22.6,22.63,11800.0,18.9116,18.9116,18.8615,18.8866,11800.0
2006-07-13 14:20:00,22.63,22.67,22.59,22.67,22200.0,18.8866,18.9199,18.8532,18.9199,22200.0
2006-07-13 14:30:00,22.67,22.7,22.64,22.65,72400.0,18.9199,18.945,18.8949,18.9033,72400.0
2006-07-13 14:40:00,22.63,22.63,22.55,22.57,22600.0,18.8866,18.8866,18.8198,18.8365,22600.0
2006-07-13 14:50:00,22.57,22.58,22.5,22.56,27400.0,18.8365,18.8448,18.7781,18.8281,27400.0
2006-07-13 15:00:00,22.56,22.56,22.43,22.5,40600.0,18.8281,18.8281,18.7196,18.7781,40600.0
2006-07-13 15:10:00,22.5,22.5,22.46,22.46,30000.0,18.7781,18.7781,18.7447,18.7447,30000.0
2006-07-13 15:20:00,22.46,22.48,22.45,22.45,27000.0,18.7447,18.7614,18.7363,18.7363,27000.0
2006-07-13 15:30:00,22.44,22.57,22.44,22.56,39000.0,18.728,18.8365,18.728,18.8281,39000.0
2006-07-13 15:40:00,22.56,22.59,22.53,22.55,43400.0,18.8281,18.8532,18.8031,18.8198,43400.0
2006-07-13 15:50:00,22.54,22.54,22.5,22.54,35600.0,18.8114,18.8114,18.7781,18.8114,35600.0
2006-07-14 09:30:00,22.5,22.63,22.4,22.43,8200.0,18.7781,18.8866,18.6946,18.7196,8200.0
2006-07-14 09:40:00,22.43,22.43,22.25,22.28,20000.0,18.7196,18.7196,18.5694,18.5945,20000.0
2006-07-14 09:50:00,22.3,22.35,22.25,22.35,38800.0,18.6112,18.6529,18.5694,18.6529,38800.0
2006-07-14 10:00:00,22.31,22.31,22.19,22.29,12200.0,18.6195,18.6195,18.5193,18.6028,12200.0
2006-07-14 10:10:00,22.27,22.27,22.21,22.25,12600.0,18.5861,18.5861,18.536,18.5694,12600.0
2006-07-14 10:20:00,22.25,22.31,22.13,22.23,24400.0,18.5694,18.6195,18.4693,18.5527,24400.0
2006-07-14 10:30:00,22.28,22.33,22.25,22.31,6800.0,18.5945,18.6362,18.5694,18.6195,6800.0
2006-07-14 10:40:00,22.33,22.33,22.3,22.31,8000.0,18.6362,18.6362,18.6112,18.6195,8000.0
2006-07-14 10:50:00,22.31,22.31,22.17,22.17,22600.0,18.6195,18.6195,18.5027,18.5027,22600.0
2006-07-14 11:00:00,22.16,22.19,22.03,22.13,25800.0,18.4943,18.5193,18.3858,18.4693,25800.0
2006-07-14 11:10:00,22.16,22.18,22.04,22.06,10600.0,18.4943,18.511,18.3942,18.4109,10600.0
2006-07-14 11:20:00,22.05,22.11,21.95,21.97,23400.0,18.4025,18.4526,18.319,18.3357,23400.0
2006-07-14 11:30:00,21.97,22.07,21.93,22.0,44600.0,18.3357,18.4192,18.3024,18.3608,44600.0
2006-07-14 11:40:00,22.02,22.08,21.98,21.99,14600.0,18.3775,18.4275,18.3441,18.3524,14600.0
2006-07-14 11:50:00,21.97,22.01,21.88,22.01,30600.0,18.3357,18.3691,18.2606,18.3691,30600.0
2006-07-14 12:00:00,21.99,22.1,21.99,22.04,37400.0,18.3524,18.4442,18.3524,18.3942,37400.0
2006-07-14 12:10:00,22.04,22.1,22.04,22.1,8000.0,18.3942,18.4442,18.3942,18.4442,8000.0
2006-07-14 12:20:00,22.1,22.19,22.1,22.16,3200.0,18.4442,18.5193,18.4442,18.4943,3200.0
2006-07-14 12:30:00,22.16,22.16,22.11,22.14,10200.0,18.4943,18.4943,18.4526,18.4776,10200.0
2006-07-14 12:40:00,22.15,22.23,22.15,22.23,18000.0,18.486,18.5527,18.486,18.5527,18000.0
2006-07-14 12:50:00,22.2,22.25,22.2,22.23,4200.0,18.5277,18.5694,18.5277,18.5527,4200.0
2006-07-14 13:00:00,22.21,22.21,22.17,22.18,13400.0,18.536,18.536,18.5027,18.511,13400.0
2006-07-14 13:10:00,22.18,22.2,22.16,22.18,11800.0,18.511,18.5277,18.4943,18.511,11800.0
2006-07-14 13:20:00,22.18,22.23,22.18,22.22,8600.0,18.511,18.5527,18.511,18.5444,8600.0
2006-07-14 13:30:00,22.2,22.21,22.18,22.21,10800.0,18.5277,18.536,18.511,18.536,10800.0
2006-07-14 13:40:00,22.2,22.2,22.03,22.13,47400.0,18.5277,18.5277,18.3858,18.4693,47400.0
2006-07-14 13:50:00,22.09,22.11,22.05,22.09,20200.0,18.4359,18.4526,18.4025,18.4359,20200.0
2006-07-14 14:00:00,22.09,22.09,21.96,21.96,32200.0,18.4359,18.4359,18.3274,18.3274,32200.0
2006-07-14 14:10:00,21.97,22.0,21.97,22.0,8400.0,18.3357,18.3608,18.3357,18.3608,8400.0
2006-07-14 14:20:00,21.99,21.99,21.93,21.93,7400.0,18.3524,18.3524,18.3024,18.3024,7400.0
2006-07-14 14:30:00,21.93,21.98,21.93,21.95,25000.0,18.3024,18.3441,18.3024,18.319,25000.0
2006-07-14 14:40:00,21.97,22.03,21.97,22.0,7600.0,18.3357,18.3858,18.3357,18.3608,7600.0
2006-07-14 14:50:00,22.0,22.03,21.94,22.0,14800.0,18.3608,18.3858,18.3107,18.3608,14800.0
2006-07-14 15:00:00,22.0,22.07,21.97,22.06,35000.0,18.3608,18.4192,18.3357,18.4109,35000.0
2006-07-14 15:10:00,22.06,22.09,22.01,22.02,18800.0,18.4109,18.4359,18.3691,18.3775,18800.0
2006-07-14 15:20:00,22.02,22.04,21.97,22.03,20000.0,18.3775,18.3942,18.3357,18.3858,20000.0
2006-07-14 15:30:00,22.03,22.05,21.98,22.05,35200.0,18.3858,18.4025,18.3441,18.4025,35200.0
2006-07-14 15:40:00,22.05,22.07,21.98,22.05,34000.0,18.4025,18.4192,18.3441,18.4025,34000.0
2006-07-14 15:50:00,22.05,22.11,21.99,22.03,52400.0,18.4025,18.4526,18.3524,18.3858,52400.0
2006-07-17 09:30:00,21.88,21.98,21.85,21.98,16000.0,18.2606,18.3441,18.2356,18.3441,16000.0
2006-07-17 09:40:00,21.95,21.99,21.7,21.86,60400.0,18.319,18.3524,18.1104,18.2439,60400.0
2006-07-17 09:50:00,21.86,21.88,21.73,21.86,34200.0,18.2439,18.2606,18.1354,18.2439,34200.0
2006-07-17 10:00:00,21.86,21.9,21.78,21.83,29600.0,18.2439,18.2773,18.1772,18.2189,29600.0
2006-07-17 10:10:00,21.8,21.88,21.71,21.85,13600.0,18.1939,18.2606,18.1187,18.2356,13600.0
2006-07-17 10:20:00,21.84,21.85,21.75,21.75,15600.0,18.2272,18.2356,18.1521,18.1521,15600.0
2006-07-17 10:30:00,21.75,21.82,21.68,21.73,28200.0,18.1521,18.2106,18.0937,18.1354,28200.0
2006-07-17 10:40:00,21.72,21.81,21.65,21.81,29600.0,18.1271,18.2022,18.0687,18.2022,29600.0
2006-07-17 10:50:00,21.81,21.84,21.78,21.82,13600.0,18.2022,18.2272,18.1772,18.2106,13600.0
2006-07-17 11:00:00,21.84,21.85,21.71,21.8,70600.0,18.2272,18.2356,18.1187,18.1939,70600.0
2006-07-17 11:10:00,21.8,21.8,21.68,21.75,63400.0,18.1939,18.1939,18.0937,18.1521,63400.0
2006-07-17 11:20:00,21.75,21.75,21.7,21.72,19000.0,18.1521,18.1521,18.1104,18.1271,19000.0
2006-07-17 11:30:00,21.73,21.75,21.65,21.71,29800.0,18.1354,18.1521,18.0687,18.1187,29800.0
2006-07-17 11:40:00,21.7,21.75,21.7,21.74,26400.0,18.1104,18.1521,18.1104,18.1438,26400.0
2006-07-17 11:50:00,21.74,21.74,21.65,21.72,31800.0,18.1438,18.1438,18.0687,18.1271,31800.0
2006-07-17 12:00:00,21.72,21.75,21.72,21.75,12400.0,18.1271,18.1521,18.1271,18.1521,12400.0
2006-07-17 12:10:00,21.75,21.78,21.75,21.77,14200.0,18.1521,18.1772,18.1521,18.1688,14200.0
2006-07-17 12:20:00,21.76,21.77,21.73,21.74,11400.0,18.1605,18.1688,18.1354,18.1438,11400.0
2006-07-17 12:30:00,21.74,21.75,21.74,21.75,7200.0,18.1438,18.1521,18.1438,18.1521,7200.0
2006-07-17 12:40:00,21.75,21.76,21.74,21.75,18400.0,18.1521,18.1605,18.1438,18.1521,18400.0
2006-07-17 12:50:00,21.75,21.8,21.74,21.79,36800.0,18.1521,18.1939,18.1438,18.1855,36800.0
2006-07-17 13:00:00,21.79,21.79,21.74,21.76,17800.0,18.1855,18.1855,18.1438,18.1605,17800.0
2006-07-17 13:10:00,21.76,21.85,21.76,21.84,12600.0,18.1605,18.2356,18.1605,18.2272,12600.0
2006-07-17 13:20:00,21.85,21.85,21.74,21.75,18800.0,18.2356,18.2356,18.1438,18.1521,18800.0
2006-07-17 13:30:00,21.75,21.75,21.74,21.74,15200.0,18.1521,18.1521,18.1438,18.1438,15200.0
2006-07-17 13:40:00,21.74,21.76,21.7,21.7,25400.0,18.1438,18.1605,18.1104,18.1104,25400.0
2006-07-17 13:50:00,21.71,21.75,21.71,21.75,8200.0,18.1187,18.1521,18.1187,18.1521,8200.0
2006-07-17 14:00:00,21.75,21.75,21.71,21.74,34400.0,18.1521,18.1521,18.1187,18.1438,34400.0
2006-07-17 14:10:00,21.74,21.75,21.7,21.75,29800.0,18.1438,18.1521,18.1104,18.1521,29800.0
2006-07-17 14:20:00,21.74,21.78,21.7,21.72,78400.0,18.1438,18.1772,18.1104,18.1271,78400.0
2006-07-17 14:30:00,21.72,21.77,21.71,21.73,61000.0,18.1271,18.1688,18.1187,18.1354,61000.0
2006-07-17 14:40:00,21.72,21.74,21.71,21.74,50000.0,18.1271,18.1438,18.1187,18.1438,50000.0
2006-07-17 14:50:00,21.74,21.75,21.63,21.63,47000.0,18.1438,18.1521,18.052,18.052,47000.0
2006-07-17 15:00:00,21.65,21.71,21.5,21.5,46600.0,18.0687,18.1187,17.9435,17.9435,46600.0
2006-07-17 15:10:00,21.5,21.68,21.48,21.59,55000.0,17.9435,18.0937,17.9268,18.0186,55000.0
2006-07-17 15:20:00,21.59,21.63,21.53,21.54,59000.0,18.0186,18.052,17.9685,17.9769,59000.0
2006-07-17 15:30:00,21.54,21.7,21.54,21.63,72200.0,17.9769,18.1104,17.9769,18.052,72200.0
2006-07-17 15:40:00,21.63,21.83,21.61,21.77,65600.0,18.052,18.2189,18.0353,18.1688,65600.0
2006-07-17 15:50:00,21.77,21.77,21.65,21.68,99400.0,18.1688,18.1688,18.0687,18.0937,99400.0
2006-07-18 09:30:00,22.13,22.23,22.1,22.2,28800.0,18.4693,18.5527,18.4442,18.5277,28800.0
2006-07-18 09:40:00,22.17,22.38,22.11,22.11,65200.0,18.5027,18.6779,18.4526,18.4526,65200.0
2006-07-18 09:50:00,22.07,22.35,21.98,22.28,76800.0,18.4192,18.6529,18.3441,18.5945,76800.0
2006-07-18 10:00:00,22.29,22.29,22.0,22.02,87800.0,18.6028,18.6028,18.3608,18.3775,87800.0
2006-07-18 10:10:00,22.02,22.14,21.99,22.14,37400.0,18.3775,18.4776,18.3524,18.4776,37400.0
2006-07-18 10:20:00,22.13,22.15,21.98,22.15,57600.0,18.4693,18.486,18.3441,18.486,57600.0
2006-07-18 10:30:00,22.15,22.15,21.93,22.02,34400.0,18.486,18.486,18.3024,18.3775,34400.0
2006-07-18 10:40:00,22.03,22.09,21.99,22.07,37400.0,18.3858,18.4359,18.3524,18.4192,37400.0
2006-07-18 10:50:00,22.07,22.07,21.79,21.91,55200.0,18.4192,18.4192,18.1855,18.2857,55200.0
2006-07-18 11:00:00,21.91,21.91,21.79,21.87,28400.0,18.2857,18.2857,18.1855,18.2523,28400.0
2006-07-18 11:10:00,21.84,21.93,21.82,21.9,72800.0,18.2272,18.3024,18.2106,18.2773,72800.0
2006-07-18 11:20:00,21.9,21.9,21.81,21.84,49400.0,18.2773,18.2773,18.2022,18.2272,49400.0
2006-07-18 11:30:00,21.84,21.9,21.83,21.9,30800.0,18.2272,18.2773,18.2189,18.2773,30800.0
2006-07-18 11:40:00,21.9,21.91,21.85,21.91,27800.0,18.2773,18.2857,18.2356,18.2857,27800.0
2006-07-18 11:50:00,21.91,21.91,21.78,21.88,29000.0,18.2857,18.2857,18.1772,18.2606,29000.0
2006-07-18 12:00:00,21.88,21.91,21.86,21.89,26200.0,18.2606,18.2857,18.2439,18.269,26200.0
2006-07-18 12:10:00,21.89,21.95,21.89,21.92,6200.0,18.269,18.319,18.269,18.294,6200.0
2006-07-18 12:20:00,21.92,22.0,21.92,21.99,21200.0,18.294,18.3608,18.294,18.3524,21200.0
2006-07-18 12:30:00,21.99,22.0,21.92,21.99,14400.0,18.3524,18.3608,18.294,18.3524,14400.0
2006-07-18 12:40:00,21.99,22.06,21.96,21.96,25800.0,18.3524,18.4109,18.3274,18.3274,25800.0
2006-07-18 12:50:00,21.96,21.98,21.92,21.93,43800.0,18.3274,18.3441,18.294,18.3024,43800.0
2006-07-18 13:00:00,21.93,21.93,21.88,21.89,11000.0,18.3024,18.3024,18.2606,18.269,11000.0
2006-07-18 13:10:00,21.88,21.91,21.86,21.86,16600.0,18.2606,18.2857,18.2439,18.2439,16600.0
2006-07-18 13:20:00,21.86,21.86,21.81,21.84,58400.0,18.2439,18.2439,18.2022,18.2272,58400.0
2006-07-18 13:30:00,21.84,21.9,21.77,21.88,52200.0,18.2272,18.2773,18.1688,18.2606,52200.0
2006-07-18 13:40:00,21.88,21.97,21.88,21.97,28800.0,18.2606,18.3357,18.2606,18.3357,28800.0
2006-07-18 13:50:00,21.96,21.98,21.92,21.92,11200.0,18.3274,18.3441,18.294,18.294,11200.0
2006-07-18 14:00:00,21.92,21.95,21.92,21.94,5400.0,18.294,18.319,18.294,18.3107,5400.0
2006-07-18 14:10:00,21.93,21.94,21.93,21.93,11800.0,18.3024,18.3107,18.3024,18.3024,11800.0
2006-07-18 14:20:00,21.93,21.99,21.93,21.95,23000.0,18.3024,18.3524,18.3024,18.319,23000.0
2006-07-18 14:30:00,21.93,22.07,21.93,22.05,27400.0,18.3024,18.4192,18.3024,18.4025,27400.0
2006-07-18 14:40:00,22.04,22.05,21.92,22.0,58400.0,18.3942,18.4025,18.294,18.3608,58400.0
2006-07-18 14:50:00,22.0,22.0,21.96,21.99,26000.0,18.3608,18.3608,18.3274,18.3524,26000.0
2006-07-18 15:00:00,21.99,21.99,21.93,21.96,32400.0,18.3524,18.3524,18.3024,18.3274,32400.0
2006-07-18 15:10:00,21.93,21.96,21.9,21.96,27400.0,18.3024,18.3274,18.2773,18.3274,27400.0
2006-07-18 15:20:00,21.95,21.95,21.9,21.94,22600.0,18.319,18.319,18.2773,18.3107,22600.0
2006-07-18 15:30:00,21.94,22.0,21.94,21.97,33600.0,18.3107,18.3608,18.3107,18.3357,33600.0
2006-07-18 15:40:00,21.98,22.05,21.97,21.98,45200.0,18.3441,18.4025,18.3357,18.3441,45200.0
2006-07-18 15:50:00,21.98,22.04,21.96,22.0,108800.0,18.3441,18.3942,18.3274,18.3608,108800.0
2006-07-19 09:30:00,22.27,22.38,22.27,22.35,26400.0,18.5861,18.6779,18.5861,18.6529,26400.0
2006-07-19 09:40:00,22.35,22.61,22.35,22.56,58200.0,18.6529,18.8699,18.6529,18.8281,58200.0
2006-07-19 09:50:00,22.56,22.61,22.38,22.55,63000.0,18.8281,18.8699,18.6779,18.8198,63000.0
2006-07-19 10:00:00,22.59,22.9,22.58,22.78,121600.0,18.8532,19.1119,18.8448,19.0117,121600.0
2006-07-19 10:10:00,22.78,22.86,22.78,22.82,86600.0,19.0117,19.0785,19.0117,19.0451,86600.0
2006-07-19 10:20:00,22.82,23.29,22.78,23.26,112600.0,19.0451,19.4374,19.0117,19.4123,112600.0
2006-07-19 10:30:00,23.26,23.4,23.24,23.29,109400.0,19.4123,19.5292,19.3957,19.4374,109400.0
2006-07-19 10:40:00,23.32,23.33,23.14,23.14,117000.0,19.4624,19.4708,19.3122,19.3122,117000.0
2006-07-19 10:50:00,23.14,23.23,22.81,22.86,170400.0,19.3122,19.3873,19.0368,19.0785,170400.0
2006-07-19 11:00:00,22.83,22.93,22.78,22.82,97000.0,19.0535,19.1369,19.0117,19.0451,97000.0
2006-07-19 11:10:00,22.79,23.0,22.79,22.99,24600.0,19.0201,19.1954,19.0201,19.187,24600.0
2006-07-19 11:20:00,23.0,23.0,22.72,22.75,102800.0,19.1954,19.1954,18.9617,18.9867,102800.0
2006-07-19 11:30:00,22.83,22.89,22.71,22.89,52800.0,19.0535,19.1036,18.9533,19.1036,52800.0
2006-07-19 11:40:00,22.84,22.88,22.75,22.83,38400.0,19.0618,19.0952,18.9867,19.0535,38400.0
2006-07-19 11:50:00,22.82,22.82,22.75,22.8,31200.0,19.0451,19.0451,18.9867,19.0284,31200.0
2006-07-19 12:00:00,22.83,22.91,22.79,22.83,35200.0,19.0535,19.1202,19.0201,19.0535,35200.0
2006-07-19 12:10:00,22.84,22.9,22.83,22.88,10200.0,19.0618,19.1119,19.0535,19.0952,10200.0
2006-07-19 12:20:00,22.88,22.89,22.84,22.84,8200.0,19.0952,19.1036,19.0618,19.0618,8200.0
2006-07-19 12:30:00,22.84,22.88,22.8,22.87,20400.0,19.0618,19.0952,19.0284,19.0869,20400.0
2006-07-19 12:40:00,22.88,23.0,22.84,23.0,15600.0,19.0952,19.1954,19.0618,19.1954,15600.0
2006-07-19 12:50:00,22.99,23.07,22.96,22.99,20800.0,19.187,19.2538,19.162,19.187,20800.0
2006-07-19 13:00:00,22.98,22.99,22.9,22.95,47600.0,19.1787,19.187,19.1119,19.1536,47600.0
2006-07-19 13:10:00,22.95,22.95,22.82,22.89,49000.0,19.1536,19.1536,19.0451,19.1036,49000.0
2006-07-19 13:20:00,22.93,22.93,22.79,22.8,46400.0,19.1369,19.1369,19.0201,19.0284,46400.0
2006-07-19 13:30:00,22.8,22.87,22.71,22.72,77400.0,19.0284,19.0869,18.9533,18.9617,77400.0
2006-07-19 13:40:00,22.72,22.86,22.72,22.82,34800.0,18.9617,19.0785,18.9617,19.0451,34800.0
2006-07-19 13:50:00,22.81,22.82,22.66,22.75,60200.0,19.0368,19.0451,18.9116,18.9867,60200.0
2006-07-19 14:00:00,22.75,22.86,22.74,22.85,61200.0,18.9867,19.0785,18.9784,19.0702,61200.0
2006-07-19 14:10:00,22.84,22.9,22.72,22.9,110600.0,19.0618,19.1119,18.9617,19.1119,110600.0
2006-07-19 14:20:00,22.9,23.01,22.77,22.98,52400.0,19.1119,19.2037,19.0034,19.1787,52400.0
2006-07-19 14:30:00,22.98,23.17,22.98,23.17,28800.0,19.1787,19.3372,19.1787,19.3372,28800.0
2006-07-19 14:40:00,23.17,23.27,23.17,23.23,37200.0,19.3372,19.4207,19.3372,19.3873,37200.0
2006-07-19 14:50:00,23.23,23.3,23.23,23.3,23000.0,19.3873,19.4457,19.3873,19.4457,23000.0
2006-07-19 15:00:00,23.3,23.32,23.26,23.26,40400.0,19.4457,19.4624,19.4123,19.4123,40400.0
2006-07-19 15:10:00,23.26,23.26,23.17,23.18,47600.0,19.4123,19.4123,19.3372,19.3456,47600.0
2006-07-19 15:20:00,23.18,23.18,23.11,23.15,74800.0,19.3456,19.3456,19.2872,19.3205,74800.0
2006-07-19 15:30:00,23.17,23.4,22.89,22.93,274600.0,19.3372,19.5292,19.1036,19.1369,274600.0
2006-07-19 15:40:00,22.92,22.95,22.86,22.92,100800.0,19.1286,19.1536,19.0785,19.1286,100800.0
2006-07-19 15:50:00,22.92,23.03,22.89,22.99,200800.0,19.1286,19.2204,19.1036,19.187,200800.0
2006-07-20 09:30:00,23.0,23.0,23.0,23.0,0.0,19.1954,19.1954,19.1954,19.1954,0.0
2006-07-20 09:40:00,23.34,23.5,23.24,23.34,82200.0,19.4791,19.6126,19.3957,19.4791,82200.0
2006-07-20 09:50:00,23.34,23.34,23.25,23.31,34400.0,19.4791,19.4791,19.404,19.4541,34400.0
2006-07-20 10:00:00,23.27,23.27,23.1,23.14,84400.0,19.4207,19.4207,19.2788,19.3122,84400.0
2006-07-20 10:10:00,23.14,23.18,23.08,23.16,50800.0,19.3122,19.3456,19.2621,19.3289,50800.0
2006-07-20 10:20:00,23.15,23.2,23.02,23.06,46000.0,19.3205,19.3623,19.212,19.2454,46000.0
2006-07-20 10:30:00,23.06,23.07,22.95,22.96,38000.0,19.2454,19.2538,19.1536,19.162,38000.0
2006-07-20 10:40:00,22.96,23.0,22.91,22.99,63400.0,19.162,19.1954,19.1202,19.187,63400.0
2006-07-20 10:50:00,22.99,22.99,22.86,22.99,70600.0,19.187,19.187,19.0785,19.187,70600.0
2006-07-20 11:00:00,22.99,22.99,22.9,22.92,75200.0,19.187,19.187,19.1119,19.1286,75200.0
2006-07-20 11:10:00,22.91,22.93,22.89,22.9,18800.0,19.1202,19.1369,19.1036,19.1119,18800.0
2006-07-20 11:20:00,22.9,22.9,22.82,22.86,28000.0,19.1119,19.1119,19.0451,19.0785,28000.0
2006-07-20 11:30:00,22.86,22.99,22.84,22.98,16400.0,19.0785,19.187,19.0618,19.1787,16400.0
2006-07-20 11:40:00,22.98,23.0,22.98,23.0,15600.0,19.1787,19.1954,19.1787,19.1954,15600.0
2006-07-20 11:50:00,23.0,23.03,22.88,22.95,39400.0,19.1954,19.2204,19.0952,19.1536,39400.0
2006-07-20 12:00:00,22.98,23.16,22.96,23.13,30400.0,19.1787,19.3289,19.162,19.3039,30400.0
2006-07-20 12:10:00,23.11,23.11,23.0,23.0,16600.0,19.2872,19.2872,19.1954,19.1954,16600.0
2006-07-20 12:20:00,23.0,23.05,22.88,22.88,19200.0,19.1954,19.2371,19.0952,19.0952,19200.0
2006-07-20 12:30:00,22.86,22.98,22.86,22.96,17200.0,19.0785,19.1787,19.0785,19.162,17200.0
2006-07-20 12:40:00,22.96,22.99,22.92,22.92,16800.0,19.162,19.187,19.1286,19.1286,16800.0
2006-07-20 12:50:00,22.92,22.92,22.83,22.89,30200.0,19.1286,19.1286,19.0535,19.1036,30200.0
2006-07-20 13:00:00,22.92,22.98,22.92,22.93,21000.0,19.1286,19.1787,19.1286,19.1369,21000.0
2006-07-20 13:10:00,22.93,22.95,22.89,22.95,85000.0,19.1369,19.1536,19.1036,19.1536,85000.0
2006-07-20 13:20:00,22.95,23.0,22.93,22.96,42400.0,19.1536,19.1954,19.1369,19.162,42400.0
2006-07-20 13:30:00,22.95,23.01,22.95,22.95,28200.0,19.1536,19.2037,19.1536,19.1536,28200.0
2006-07-20 13:40:00,22.96,23.02,22.95,23.01,43600.0,19.162,19.212,19.1536,19.2037,43600.0
2006-07-20 13:50:00,23.0,23.04,22.95,23.03,21400.0,19.1954,19.2287,19.1536,19.2204,21400.0
2006-07-20 14:00:00,23.04,23.13,23.04,23.07,15200.0,19.2287,19.3039,19.2287,19.2538,15200.0
2006-07-20 14:10:00,23.04,23.05,22.96,22.99,65800.0,19.2287,19.2371,19.162,19.187,65800.0
2006-07-20 14:20:00,22.99,23.0,22.98,23.0,25800.0,19.187,19.1954,19.1787,19.1954,25800.0
2006-07-20 14:30:00,23.0,23.05,22.95,22.99,41800.0,19.1954,19.2371,19.1536,19.187,41800.0
2006-07-20 14:40:00,22.99,23.0,22.95,22.95,26000.0,19.187,19.1954,19.1536,19.1536,26000.0
2006-07-20 14:50:00,22.97,23.03,22.95,22.95,54000.0,19.1703,19.2204,19.1536,19.1536,54000.0
2006-07-20 15:00:00,22.96,23.0,22.95,23.0,24600.0,19.162,19.1954,19.1536,19.1954,24600.0
2006-07-20 15:10:00,23.0,23.07,22.98,23.04,51400.0,19.1954,19.2538,19.1787,19.2287,51400.0
2006-07-20 15:20:00,23.02,23.02,22.98,23.0,16000.0,19.212,19.212,19.1787,19.1954,16000.0
2006-07-20 15:30:00,23.0,23.0,22.99,22.99,19800.0,19.1954,19.1954,19.187,19.187,19800.0
2006-07-20 15:40:00,22.99,23.02,22.98,23.0,41000.0,19.187,19.212,19.1787,19.1954,41000.0
2006-07-20 15:50:00,23.0,23.0,22.99,23.0,53400.0,19.1954,19.1954,19.187,19.1954,53400.0
2006-07-21 09:30:00,23.0,23.0,22.84,22.84,27600.0,19.1954,19.1954,19.0618,19.0618,27600.0
2006-07-21 09:40:00,22.85,22.86,22.63,22.79,48000.0,19.0702,19.0785,18.8866,19.0201,48000.0
2006-07-21 09:50:00,22.79,22.88,22.75,22.83,35800.0,19.0201,19.0952,18.9867,19.0535,35800.0
2006-07-21 10:00:00,22.82,22.82,22.75,22.79,19400.0,19.0451,19.0451,18.9867,19.0201,19400.0
2006-07-21 10:10:00,22.79,22.84,22.75,22.75,15800.0,19.0201,19.0618,18.9867,18.9867,15800.0
2006-07-21 10:20:00,22.77,22.8,22.66,22.66,15600.0,19.0034,19.0284,18.9116,18.9116,15600.0
2006-07-21 10:30:00,22.68,22.75,22.65,22.74,51400.0,18.9283,18.9867,18.9033,18.9784,51400.0
2006-07-21 10:40:00,22.74,22.8,22.68,22.73,53400.0,18.9784,19.0284,18.9283,18.97,53400.0
2006-07-21 10:50:00,22.73,22.75,22.71,22.74,51600.0,18.97,18.9867,18.9533,18.9784,51600.0
2006-07-21 11:00:00,22.73,22.74,22.5,22.7,150000.0,18.97,18.9784,18.7781,18.945,150000.0
2006-07-21 11:10:00,22.69,22.74,22.69,22.72,42200.0,18.9366,18.9784,18.9366,18.9617,42200.0
2006-07-21 11:20:00,22.69,22.71,22.67,22.7,83000.0,18.9366,18.9533,18.9199,18.945,83000.0
2006-07-21 11:30:00,22.7,22.71,22.67,22.69,12600.0,18.945,18.9533,18.9199,18.9366,12600.0
2006-07-21 11:40:00,22.69,22.7,22.66,22.68,25200.0,18.9366,18.945,18.9116,18.9283,25200.0
2006-07-21 11:50:00,22.7,22.7,22.64,22.7,22000.0,18.945,18.945,18.8949,18.945,22000.0
2006-07-21 12:00:00,22.7,22.7,22.6,22.61,31600.0,18.945,18.945,18.8615,18.8699,31600.0
2006-07-21 12:10:00,22.6,22.68,22.58,22.63,21200.0,18.8615,18.9283,18.8448,18.8866,21200.0
2006-07-21 12:20:00,22.65,22.65,22.62,22.64,42800.0,18.9033,18.9033,18.8782,18.8949,42800.0
2006-07-21 12:30:00,22.68,22.75,22.68,22.69,59400.0,18.9283,18.9867,18.9283,18.9366,59400.0
2006-07-21 12:40:00,22.7,22.75,22.7,22.72,30800.0,18.945,18.9867,18.945,18.9617,30800.0
2006-07-21 12:50:00,22.73,22.73,22.68,22.69,10000.0,18.97,18.97,18.9283,18.9366,10000.0
2006-07-21 13:00:00,22.69,22.69,22.64,22.68,18600.0,18.9366,18.9366,18.8949,18.9283,18600.0
2006-07-21 13:10:00,22.68,22.71,22.68,22.69,7200.0,18.9283,18.9533,18.9283,18.9366,7200.0
2006-07-21 13:20:00,22.7,22.7,22.65,22.65,9800.0,18.945,18.945,18.9033,18.9033,9800.0
2006-07-21 13:30:00,22.65,22.67,22.65,22.67,12200.0,18.9033,18.9199,18.9033,18.9199,12200.0
2006-07-21 13:40:00,22.66,22.7,22.64,22.68,9000.0,18.9116,18.945,18.8949,18.9283,9000.0
2006-07-21 13:50:00,22.69,22.69,22.61,22.65,16000.0,18.9366,18.9366,18.8699,18.9033,16000.0
2006-07-21 14:00:00,22.65,22.7,22.65,22.68,6800.0,18.9033,18.945,18.9033,18.9283,6800.0
2006-07-21 14:10:00,22.7,22.7,22.67,22.68,9600.0,18.945,18.945,18.9199,18.9283,9600.0
2006-07-21 14:20:00,22.67,22.68,22.66,22.68,24000.0,18.9199,18.9283,18.9116,18.9283,24000.0
2006-07-21 14:30:00,22.68,22.68,22.63,22.68,12600.0,18.9283,18.9283,18.8866,18.9283,12600.0
2006-07-21 14:40:00,22.69,22.72,22.6,22.72,15400.0,18.9366,18.9617,18.8615,18.9617,15400.0
2006-07-21 14:50:00,22.68,22.7,22.61,22.61,8200.0,18.9283,18.945,18.8699,18.8699,8200.0
2006-07-21 15:00:00,22.62,22.68,22.62,22.63,29000.0,18.8782,18.9283,18.8782,18.8866,29000.0
2006-07-21 15:10:00,22.63,22.66,22.61,22.61,41200.0,18.8866,18.9116,18.8699,18.8699,41200.0
2006-07-21 15:20:00,22.63,22.64,22.61,22.62,50600.0,18.8866,18.8949,18.8699,18.8782,50600.0
2006-07-21 15:30:00,22.61,22.68,22.61,22.68,43400.0,18.8699,18.9283,18.8699,18.9283,43400.0
2006-07-21 15:40:00,22.65,22.72,22.65,22.71,42200.0,18.9033,18.9617,18.9033,18.9533,42200.0
2006-07-21 15:50:00,22.71,22.75,22.7,22.74,94200.0,18.9533,18.9867,18.945,18.9784,94200.0
2006-07-24 09:30:00,22.85,22.85,22.78,22.81,18800.0,19.0702,19.0702,19.0117,19.0368,18800.0
2006-07-24 09:40:00,22.75,22.88,22.69,22.71,39000.0,18.9867,19.0952,18.9366,18.9533,39000.0
2006-07-24 09:50:00,22.7,22.75,22.67,22.72,29000.0,18.945,18.9867,18.9199,18.9617,29000.0
2006-07-24 10:00:00,22.71,22.73,22.63,22.64,25400.0,18.9533,18.97,18.8866,18.8949,25400.0
2006-07-24 10:10:00,22.64,22.71,22.61,22.65,23600.0,18.8949,18.9533,18.8699,18.9033,23600.0
2006-07-24 10:20:00,22.65,22.73,22.55,22.7,46400.0,18.9033,18.97,18.8198,18.945,46400.0
2006-07-24 10:30:00,22.69,22.69,22.55,22.58,37400.0,18.9366,18.9366,18.8198,18.8448,37400.0
2006-07-24 10:40:00,22.58,22.58,22.5,22.5,16800.0,18.8448,18.8448,18.7781,18.7781,16800.0
2006-07-24 10:50:00,22.5,22.6,22.5,22.59,30800.0,18.7781,18.8615,18.7781,18.8532,30800.0
2006-07-24 11:00:00,22.58,22.62,22.55,22.55,30400.0,18.8448,18.8782,18.8198,18.8198,30400.0
2006-07-24 11:10:00,22.55,22.58,22.5,22.51,19000.0,18.8198,18.8448,18.7781,18.7864,19000.0
2006-07-24 11:20:00,22.5,22.55,22.43,22.54,23000.0,18.7781,18.8198,18.7196,18.8114,23000.0
2006-07-24 11:30:00,22.53,22.55,22.46,22.48,30200.0,18.8031,18.8198,18.7447,18.7614,30200.0
2006-07-24 11:40:00,22.46,22.53,22.41,22.5,18000.0,18.7447,18.8031,18.703,18.7781,18000.0
2006-07-24 11:50:00,22.5,22.5,22.3,22.4,35400.0,18.7781,18.7781,18.6112,18.6946,35400.0
2006-07-24 12:00:00,22.4,22.46,22.38,22.46,17600.0,18.6946,18.7447,18.6779,18.7447,17600.0
2006-07-24 12:10:00,22.43,22.44,22.36,22.44,15600.0,18.7196,18.728,18.6612,18.728,15600.0
2006-07-24 12:20:00,22.43,22.44,22.34,22.34,8200.0,18.7196,18.728,18.6445,18.6445,8200.0
2006-07-24 12:30:00,22.34,22.57,22.34,22.57,28200.0,18.6445,18.8365,18.6445,18.8365,28200.0
2006-07-24 12:40:00,22.56,22.56,22.37,22.38,19200.0,18.8281,18.8281,18.6696,18.6779,19200.0
2006-07-24 12:50:00,22.41,22.41,22.35,22.35,22400.0,18.703,18.703,18.6529,18.6529,22400.0
2006-07-24 13:00:00,22.37,22.46,22.31,22.43,33000.0,18.6696,18.7447,18.6195,18.7196,33000.0
2006-07-24 13:10:00,22.42,22.47,22.36,22.43,17200.0,18.7113,18.753,18.6612,18.7196,17200.0
2006-07-24 13:20:00,22.43,22.43,22.3,22.41,20400.0,18.7196,18.7196,18.6112,18.703,20400.0
2006-07-24 13:30:00,22.4,22.47,22.4,22.45,10000.0,18.6946,18.753,18.6946,18.7363,10000.0
2006-07-24 13:40:00,22.45,22.49,22.31,22.35,19000.0,18.7363,18.7697,18.6195,18.6529,19000.0
2006-07-24 13:50:00,22.36,22.45,22.36,22.45,27000.0,18.6612,18.7363,18.6612,18.7363,27000.0
2006-07-24 14:00:00,22.45,22.49,22.42,22.45,17000.0,18.7363,18.7697,18.7113,18.7363,17000.0
2006-07-24 14:10:00,22.44,22.45,22.42,22.43,14200.0,18.728,18.7363,18.7113,18.7196,14200.0
2006-07-24 14:20:00,22.45,22.49,22.43,22.49,8600.0,18.7363,18.7697,18.7196,18.7697,8600.0
2006-07-24 14:30:00,22.49,22.58,22.46,22.58,28800.0,18.7697,18.8448,18.7447,18.8448,28800.0
2006-07-24 14:40:00,22.6,22.6,22.49,22.5,11000.0,18.8615,18.8615,18.7697,18.7781,11000.0
2006-07-24 14:50:00,22.5,22.57,22.49,22.52,18600.0,18.7781,18.8365,18.7697,18.7948,18600.0
2006-07-24 15:00:00,22.53,22.6,22.51,22.54,40200.0,18.8031,18.8615,18.7864,18.8114,40200.0
2006-07-24 15:10:00,22.52,22.53,22.5,22.51,24800.0,18.7948,18.8031,18.7781,18.7864,24800.0
2006-07-24 15:20:00,22.51,22.59,22.51,22.59,37400.0,18.7864,18.8532,18.7864,18.8532,37400.0
2006-07-24 15:30:00,22.58,22.58,22.46,22.55,36600.0,18.8448,18.8448,18.7447,18.8198,36600.0
2006-07-24 15:40:00,22.56,22.64,22.53,22.63,39600.0,18.8281,18.8949,18.8031,18.8866,39600.0
2006-07-24 15:50:00,22.63,22.75,22.63,22.65,60400.0,18.8866,18.9867,18.8866,18.9033,60400.0
2006-07-25 09:30:00,22.9,22.93,22.75,22.8,35200.0,19.1119,19.1369,18.9867,19.0284,35200.0
2006-07-25 09:40:00,22.78,22.79,22.67,22.74,26400.0,19.0117,19.0201,18.9199,18.9784,26400.0
2006-07-25 09:50:00,22.74,22.74,22.66,22.66,25200.0,18.9784,18.9784,18.9116,18.9116,25200.0
2006-07-25 10:00:00,22.66,22.74,22.61,22.66,47000.0,18.9116,18.9784,18.8699,18.9116,47000.0
2006-07-25 10:10:00,22.65,22.65,22.58,22.61,35600.0,18.9033,18.9033,18.8448,18.8699,35600.0
2006-07-25 10:20:00,22.6,22.61,22.59,22.59,15800.0,18.8615,18.8699,18.8532,18.8532,15800.0
2006-07-25 10:30:00,22.57,22.65,22.5,22.6,42600.0,18.8365,18.9033,18.7781,18.8615,42600.0
2006-07-25 10:40:00,22.6,22.61,22.49,22.5,27800.0,18.8615,18.8699,18.7697,18.7781,27800.0
2006-07-25 10:50:00,22.5,22.5,22.44,22.5,23200.0,18.7781,18.7781,18.728,18.7781,23200.0
2006-07-25 11:00:00,22.5,22.52,22.42,22.42,19800.0,18.7781,18.7948,18.7113,18.7113,19800.0
2006-07-25 11:10:00,22.4,22.43,22.35,22.43,41200.0,18.6946,18.7196,18.6529,18.7196,41200.0
2006-07-25 11:20:00,22.42,22.47,22.4,22.47,20400.0,18.7113,18.753,18.6946,18.753,20400.0
2006-07-25 11:30:00,22.47,22.47,22.39,22.43,30600.0,18.753,18.753,18.6863,18.7196,30600.0
2006-07-25 11:40:00,22.41,22.43,22.4,22.43,18200.0,18.703,18.7196,18.6946,18.7196,18200.0
2006-07-25 11:50:00,22.43,22.56,22.43,22.51,32600.0,18.7196,18.8281,18.7196,18.7864,32600.0
2006-07-25 12:00:00,22.5,22.5,22.5,22.5,8400.0,18.7781,18.7781,18.7781,18.7781,8400.0
2006-07-25 12:10:00,22.5,22.57,22.5,22.56,20400.0,18.7781,18.8365,18.7781,18.8281,20400.0
2006-07-25 12:20:00,22.56,22.56,22.46,22.46,10600.0,18.8281,18.8281,18.7447,18.7447,10600.0
2006-07-25 12:30:00,22.47,22.61,22.41,22.61,36400.0,18.753,18.8699,18.703,18.8699,36400.0
2006-07-25 12:40:00,22.61,22.64,22.53,22.64,26600.0,18.8699,18.8949,18.8031,18.8949,26600.0
2006-07-25 12:50:00,22.63,22.64,22.61,22.62,13600.0,18.8866,18.8949,18.8699,18.8782,13600.0
2006-07-25 13:00:00,22.61,22.64,22.54,22.64,24000.0,18.8699,18.8949,18.8114,18.8949,24000.0
2006-07-25 13:10:00,22.61,22.68,22.61,22.68,30200.0,18.8699,18.9283,18.8699,18.9283,30200.0
2006-07-25 13:20:00,22.68,22.68,22.67,22.68,16000.0,18.9283,18.9283,18.9199,18.9283,16000.0
2006-07-25 13:30:00,22.67,22.68,22.67,22.67,8800.0,18.9199,18.9283,18.9199,18.9199,8800.0
2006-07-25 13:40:00,22.67,22.68,22.56,22.57,47200.0,18.9199,18.9283,18.8281,18.8365,47200.0
2006-07-25 13:50:00,22.57,22.64,22.56,22.6,22800.0,18.8365,18.8949,18.8281,18.8615,22800.0
2006-07-25 14:00:00,22.61,22.65,22.56,22.65,25000.0,18.8699,18.9033,18.8281,18.9033,25000.0
2006-07-25 14:10:00,22.64,22.68,22.53,22.53,31200.0,18.8949,18.9283,18.8031,18.8031,31200.0
2006-07-25 14:20:00,22.54,22.6,22.52,22.58,39200.0,18.8114,18.8615,18.7948,18.8448,39200.0
2006-07-25 14:30:00,22.58,22.59,22.58,22.58,33400.0,18.8448,18.8532,18.8448,18.8448,33400.0
2006-07-25 14:40:00,22.58,22.62,22.58,22.61,45800.0,18.8448,18.8782,18.8448,18.8699,45800.0
2006-07-25 14:50:00,22.61,22.7,22.6,22.66,24200.0,18.8699,18.945,18.8615,18.9116,24200.0
2006-07-25 15:00:00,22.66,22.7,22.53,22.68,52600.0,18.9116,18.945,18.8031,18.9283,52600.0
2006-07-25 15:10:00,22.64,22.74,22.62,22.68,29800.0,18.8949,18.9784,18.8782,18.9283,29800.0
2006-07-25 15:20:00,22.68,22.7,22.63,22.68,69200.0,18.9283,18.945,18.8866,18.9283,69200.0
2006-07-25 15:30:00,22.68,22.75,22.65,22.72,72600.0,18.9283,18.9867,18.9033,18.9617,72600.0
2006-07-25 15:40:00,22.72,22.77,22.6,22.74,85400.0,18.9617,19.0034,18.8615,18.9784,85400.0
2006-07-25 15:50:00,22.74,22.75,22.65,22.7,69000.0,18.9784,18.9867,18.9033,18.945,69000.0
2006-07-26 09:30:00,22.58,22.7,22.4,22.44,18400.0,18.8448,18.945,18.6946,18.728,18400.0
2006-07-26 09:40:00,22.44,22.44,22.41,22.44,9600.0,18.728,18.728,18.703,18.728,9600.0
2006-07-26 09:50:00,22.43,22.46,22.42,22.43,20200.0,18.7196,18.7447,18.7113,18.7196,20200.0
2006-07-26 10:00:00,22.43,22.43,22.4,22.41,27000.0,18.7196,18.7196,18.6946,18.703,27000.0
2006-07-26 10:10:00,22.39,22.4,22.35,22.36,15200.0,18.6863,18.6946,18.6529,18.6612,15200.0
2006-07-26 10:20:00,22.36,22.36,22.32,22.35,30800.0,18.6612,18.6612,18.6278,18.6529,30800.0
2006-07-26 10:30:00,22.35,22.35,22.31,22.31,8800.0,18.6529,18.6529,18.6195,18.6195,8800.0
2006-07-26 10:40:00,22.32,22.36,22.32,22.36,30200.0,18.6278,18.6612,18.6278,18.6612,30200.0
2006-07-26 10:50:00,22.36,22.39,22.33,22.39,37800.0,18.6612,18.6863,18.6362,18.6863,37800.0
2006-07-26 11:00:00,22.39,22.48,22.39,22.48,24000.0,18.6863,18.7614,18.6863,18.7614,24000.0
2006-07-26 11:10:00,22.48,22.52,22.48,22.52,33400.0,18.7614,18.7948,18.7614,18.7948,33400.0
2006-07-26 11:20:00,22.52,22.52,22.49,22.49,9600.0,18.7948,18.7948,18.7697,18.7697,9600.0
2006-07-26 11:30:00,22.49,22.51,22.49,22.5,7800.0,18.7697,18.7864,18.7697,18.7781,7800.0
2006-07-26 11:40:00,22.5,22.5,22.49,22.49,34200.0,18.7781,18.7781,18.7697,18.7697,34200.0
2006-07-26 11:50:00,22.5,22.5,22.43,22.45,21600.0,18.7781,18.7781,18.7196,18.7363,21600.0
2006-07-26 12:00:00,22.46,22.5,22.46,22.47,34200.0,18.7447,18.7781,18.7447,18.753,34200.0
2006-07-26 12:10:00,22.49,22.5,22.46,22.46,23000.0,18.7697,18.7781,18.7447,18.7447,23000.0
2006-07-26 12:20:00,22.47,22.47,22.46,22.47,10600.0,18.753,18.753,18.7447,18.753,10600.0
2006-07-26 12:30:00,22.47,22.47,22.46,22.47,17000.0,18.753,18.753,18.7447,18.753,17000.0
2006-07-26 12:40:00,22.47,22.49,22.47,22.48,12600.0,18.753,18.7697,18.753,18.7614,12600.0
2006-07-26 12:50:00,22.49,22.52,22.49,22.52,9800.0,18.7697,18.7948,18.7697,18.7948,9800.0
2006-07-26 13:00:00,22.52,22.58,22.49,22.58,58800.0,18.7948,18.8448,18.7697,18.8448,58800.0
2006-07-26 13:10:00,22.59,22.68,22.58,22.67,50800.0,18.8532,18.9283,18.8448,18.9199,50800.0
2006-07-26 13:20:00,22.68,22.68,22.61,22.63,44800.0,18.9283,18.9283,18.8699,18.8866,44800.0
2006-07-26 13:30:00,22.63,22.64,22.63,22.64,5600.0,18.8866,18.8949,18.8866,18.8949,5600.0
2006-07-26 13:40:00,22.65,22.65,22.59,22.65,10000.0,18.9033,18.9033,18.8532,18.9033,10000.0
2006-07-26 13:50:00,22.66,22.71,22.66,22.7,9200.0,18.9116,18.9533,18.9116,18.945,9200.0
2006-07-26 14:00:00,22.7,22.71,22.56,22.62,42600.0,18.945,18.9533,18.8281,18.8782,42600.0
2006-07-26 14:10:00,22.62,22.68,22.58,22.66,12400.0,18.8782,18.9283,18.8448,18.9116,12400.0
2006-07-26 14:20:00,22.62,22.68,22.62,22.68,9200.0,18.8782,18.9283,18.8782,18.9283,9200.0
2006-07-26 14:30:00,22.66,22.69,22.61,22.66,22800.0,18.9116,18.9366,18.8699,18.9116,22800.0
2006-07-26 14:40:00,22.66,22.68,22.61,22.65,9800.0,18.9116,18.9283,18.8699,18.9033,9800.0
2006-07-26 14:50:00,22.65,22.68,22.63,22.68,14000.0,18.9033,18.9283,18.8866,18.9283,14000.0
2006-07-26 15:00:00,22.68,22.68,22.58,22.67,21200.0,18.9283,18.9283,18.8448,18.9199,21200.0
2006-07-26 15:10:00,22.66,22.66,22.57,22.58,28800.0,18.9116,18.9116,18.8365,18.8448,28800.0
2006-07-26 15:20:00,22.58,22.58,22.5,22.54,74600.0,18.8448,18.8448,18.7781,18.8114,74600.0
2006-07-26 15:30:00,22.54,22.61,22.54,22.61,22000.0,18.8114,18.8699,18.8114,18.8699,22000.0
2006-07-26 15:40:00,22.61,22.62,22.54,22.62,22600.0,18.8699,18.8782,18.8114,18.8782,22600.0
2006-07-26 15:50:00,22.6,22.63,22.58,22.61,60200.0,18.8615,18.8866,18.8448,18.8699,60200.0
2006-07-27 09:30:00,22.74,22.91,22.73,22.86,32200.0,18.9784,19.1202,18.97,19.0785,32200.0
2006-07-27 09:40:00,22.84,22.87,22.75,22.85,34000.0,19.0618,19.0869,18.9867,19.0702,34000.0
2006-07-27 09:50:00,22.85,22.85,22.82,22.82,12600.0,19.0702,19.0702,19.0451,19.0451,12600.0
2006-07-27 10:00:00,22.82,22.82,22.77,22.78,16000.0,19.0451,19.0451,19.0034,19.0117,16000.0
2006-07-27 10:10:00,22.77,22.77,22.57,22.64,22600.0,19.0034,19.0034,18.8365,18.8949,22600.0
2006-07-27 10:20:00,22.64,22.75,22.63,22.65,22200.0,18.8949,18.9867,18.8866,18.9033,22200.0
2006-07-27 10:30:00,22.64,22.72,22.6,22.63,22000.0,18.8949,18.9617,18.8615,18.8866,22000.0
2006-07-27 10:40:00,22.63,22.7,22.62,22.66,12200.0,18.8866,18.945,18.8782,18.9116,12200.0
2006-07-27 10:50:00,22.64,22.67,22.59,22.61,11000.0,18.8949,18.9199,18.8532,18.8699,11000.0
2006-07-27 11:00:00,22.61,22.71,22.61,22.68,28400.0,18.8699,18.9533,18.8699,18.9283,28400.0
2006-07-27 11:10:00,22.68,22.7,22.66,22.66,16000.0,18.9283,18.945,18.9116,18.9116,16000.0
2006-07-27 11:20:00,22.66,22.72,22.6,22.72,17400.0,18.9116,18.9617,18.8615,18.9617,17400.0
2006-07-27 11:30:00,22.71,22.76,22.71,22.74,5400.0,18.9533,18.9951,18.9533,18.9784,5400.0
2006-07-27 11:40:00,22.75,22.75,22.72,22.73,6600.0,18.9867,18.9867,18.9617,18.97,6600.0
2006-07-27 11:50:00,22.73,22.75,22.7,22.7,16400.0,18.97,18.9867,18.945,18.945,16400.0
2006-07-27 12:00:00,22.7,22.73,22.64,22.71,15000.0,18.945,18.97,18.8949,18.9533,15000.0
2006-07-27 12:10:00,22.75,22.81,22.73,22.73,9200.0,18.9867,19.0368,18.97,18.97,9200.0
2006-07-27 12:20:00,22.73,22.75,22.72,22.72,14400.0,18.97,18.9867,18.9617,18.9617,14400.0
2006-07-27 12:30:00,22.73,22.74,22.72,22.74,17400.0,18.97,18.9784,18.9617,18.9784,17400.0
2006-07-27 12:40:00,22.74,22.78,22.74,22.78,22000.0,18.9784,19.0117,18.9784,19.0117,22000.0
2006-07-27 12:50:00,22.79,22.79,22.75,22.78,26200.0,19.0201,19.0201,18.9867,19.0117,26200.0
2006-07-27 13:00:00,22.78,22.78,22.68,22.68,15400.0,19.0117,19.0117,18.9283,18.9283,15400.0
2006-07-27 13:10:00,22.7,22.7,22.64,22.64,5400.0,18.945,18.945,18.8949,18.8949,5400.0
2006-07-27 13:20:00,22.63,22.64,22.63,22.63,18200.0,18.8866,18.8949,18.8866,18.8866,18200.0
2006-07-27 13:30:00,22.63,22.64,22.5,22.55,84200.0,18.8866,18.8949,18.7781,18.8198,84200.0
2006-07-27 13:40:00,22.53,22.53,22.45,22.46,29200.0,18.8031,18.8031,18.7363,18.7447,29200.0
2006-07-27 13:50:00,22.47,22.49,22.42,22.48,17800.0,18.753,18.7697,18.7113,18.7614,17800.0
2006-07-27 14:00:00,22.49,22.5,22.41,22.45,19600.0,18.7697,18.7781,18.703,18.7363,19600.0
2006-07-27 14:10:00,22.45,22.5,22.41,22.42,29200.0,18.7363,18.7781,18.703,18.7113,29200.0
2006-07-27 14:20:00,22.42,22.43,22.42,22.43,4000.0,18.7113,18.7196,18.7113,18.7196,4000.0
2006-07-27 14:30:00,22.45,22.48,22.43,22.46,14400.0,18.7363,18.7614,18.7196,18.7447,14400.0
2006-07-27 14:40:00,22.46,22.46,22.43,22.43,12200.0,18.7447,18.7447,18.7196,18.7196,12200.0
2006-07-27 14:50:00,22.49,22.5,22.47,22.5,3600.0,18.7697,18.7781,18.753,18.7781,3600.0
2006-07-27 15:00:00,22.49,22.5,22.47,22.48,13000.0,18.7697,18.7781,18.753,18.7614,13000.0
2006-07-27 15:10:00,22.49,22.5,22.46,22.5,39200.0,18.7697,18.7781,18.7447,18.7781,39200.0
2006-07-27 15:20:00,22.5,22.5,22.47,22.48,40800.0,18.7781,18.7781,18.753,18.7614,40800.0
2006-07-27 15:30:00,22.48,22.5,22.48,22.5,20200.0,18.7614,18.7781,18.7614,18.7781,20200.0
2006-07-27 15:40:00,22.5,22.53,22.47,22.52,51800.0,18.7781,18.8031,18.753,18.7948,51800.0
2006-07-27 15:50:00,22.5,22.57,22.49,22.56,51400.0,18.7781,18.8365,18.7697,18.8281,51400.0
2006-07-28 09:30:00,22.75,22.98,22.74,22.97,30800.0,18.9867,19.1787,18.9784,19.1703,30800.0
2006-07-28 09:40:00,22.96,22.99,22.81,22.93,51400.0,19.162,19.187,19.0368,19.1369,51400.0
2006-07-28 09:50:00,22.92,22.98,22.88,22.92,28400.0,19.1286,19.1787,19.0952,19.1286,28400.0
2006-07-28 10:00:00,22.92,22.99,22.91,22.97,16400.0,19.1286,19.187,19.1202,19.1703,16400.0
2006-07-28 10:10:00,22.93,22.94,22.9,22.9,29800.0,19.1369,19.1453,19.1119,19.1119,29800.0
2006-07-28 10:20:00,22.9,22.91,22.83,22.88,15200.0,19.1119,19.1202,19.0535,19.0952,15200.0
2006-07-28 10:30:00,22.84,22.88,22.84,22.86,14800.0,19.0618,19.0952,19.0618,19.0785,14800.0
2006-07-28 10:40:00,22.85,22.89,22.82,22.89,16800.0,19.0702,19.1036,19.0451,19.1036,16800.0
2006-07-28 10:50:00,22.88,22.91,22.82,22.9,13600.0,19.0952,19.1202,19.0451,19.1119,13600.0
2006-07-28 11:00:00,22.92,22.97,22.91,22.95,26000.0,19.1286,19.1703,19.1202,19.1536,26000.0
2006-07-28 11:10:00,22.95,23.0,22.95,22.99,27000.0,19.1536,19.1954,19.1536,19.187,27000.0
2006-07-28 11:20:00,22.99,22.99,22.93,22.95,10000.0,19.187,19.187,19.1369,19.1536,10000.0
2006-07-28 11:30:00,22.95,22.96,22.91,22.91,5800.0,19.1536,19.162,19.1202,19.1202,5800.0
2006-07-28 11:40:00,22.91,22.93,22.88,22.93,7600.0,19.1202,19.1369,19.0952,19.1369,7600.0
2006-07-28 11:50:00,22.97,22.98,22.94,22.94,4200.0,19.1703,19.1787,19.1453,19.1453,4200.0
2006-07-28 12:00:00,22.94,22.94,22.88,22.88,3400.0,19.1453,19.1453,19.0952,19.0952,3400.0
2006-07-28 12:10:00,22.9,22.96,22.9,22.92,27800.0,19.1119,19.162,19.1119,19.1286,27800.0
2006-07-28 12:20:00,22.92,22.93,22.88,22.91,5600.0,19.1286,19.1369,19.0952,19.1202,5600.0
2006-07-28 12:30:00,22.9,22.91,22.9,22.9,7000.0,19.1119,19.1202,19.1119,19.1119,7000.0
2006-07-28 12:40:00,22.9,22.91,22.89,22.89,9800.0,19.1119,19.1202,19.1036,19.1036,9800.0
2006-07-28 12:50:00,22.9,22.93,22.89,22.93,6000.0,19.1119,19.1369,19.1036,19.1369,6000.0
2006-07-28 13:00:00,22.93,22.94,22.92,22.93,15800.0,19.1369,19.1453,19.1286,19.1369,15800.0
2006-07-28 13:10:00,22.93,22.93,22.89,22.9,16400.0,19.1369,19.1369,19.1036,19.1119,16400.0
2006-07-28 13:20:00,22.91,22.94,22.91,22.92,2600.0,19.1202,19.1453,19.1202,19.1286,2600.0
2006-07-28 13:30:00,22.92,22.93,22.91,22.91,7800.0,19.1286,19.1369,19.1202,19.1202,7800.0
2006-07-28 13:40:00,22.91,22.94,22.88,22.94,21400.0,19.1202,19.1453,19.0952,19.1453,21400.0
2006-07-28 13:50:00,22.92,22.93,22.9,22.9,16200.0,19.1286,19.1369,19.1119,19.1119,16200.0
2006-07-28 14:00:00,22.91,22.93,22.91,22.92,12400.0,19.1202,19.1369,19.1202,19.1286,12400.0
2006-07-28 14:10:00,22.93,22.93,22.93,22.93,3600.0,19.1369,19.1369,19.1369,19.1369,3600.0
2006-07-28 14:20:00,22.93,22.97,22.93,22.97,18600.0,19.1369,19.1703,19.1369,19.1703,18600.0
2006-07-28 14:30:00,22.98,22.98,22.95,22.96,8600.0,19.1787,19.1787,19.1536,19.162,8600.0
2006-07-28 14:40:00,22.96,22.97,22.94,22.96,7000.0,19.162,19.1703,19.1453,19.162,7000.0
2006-07-28 14:50:00,22.96,23.0,22.96,23.0,15800.0,19.162,19.1954,19.162,19.1954,15800.0
2006-07-28 15:00:00,23.0,23.06,23.0,23.04,25000.0,19.1954,19.2454,19.1954,19.2287,25000.0
2006-07-28 15:10:00,23.04,23.06,22.95,23.0,65800.0,19.2287,19.2454,19.1536,19.1954,65800.0
2006-07-28 15:20:00,23.0,23.13,23.0,23.09,42400.0,19.1954,19.3039,19.1954,19.2705,42400.0
2006-07-28 15:30:00,23.08,23.1,23.01,23.1,47600.0,19.2621,19.2788,19.2037,19.2788,47600.0
2006-07-28 15:40:00,23.09,23.1,23.0,23.0,52200.0,19.2705,19.2788,19.1954,19.1954,52200.0
2006-07-28 15:50:00,23.0,23.1,23.0,23.07,73400.0,19.1954,19.2788,19.1954,19.2538,73400.0
2006-07-31 09:30:00,23.27,23.34,23.21,23.3,25800.0,19.4207,19.4791,19.3706,19.4457,25800.0
2006-07-31 09:40:00,23.3,23.3,23.21,23.21,13000.0,19.4457,19.4457,19.3706,19.3706,13000.0
2006-07-31 09:50:00,23.2,23.21,23.16,23.18,34800.0,19.3623,19.3706,19.3289,19.3456,34800.0
2006-07-31 10:00:00,23.18,23.18,23.16,23.16,43800.0,19.3456,19.3456,19.3289,19.3289,43800.0
2006-07-31 10:10:00,23.16,23.23,23.16,23.18,19600.0,19.3289,19.3873,19.3289,19.3456,19600.0
2006-07-31 10:20:00,23.18,23.33,23.18,23.31,12000.0,19.3456,19.4708,19.3456,19.4541,12000.0
2006-07-31 10:30:00,23.28,23.29,23.24,23.25,16400.0,19.429,19.4374,19.3957,19.404,16400.0
2006-07-31 10:40:00,23.25,23.25,23.25,23.25,9200.0,19.404,19.404,19.404,19.404,9200.0
2006-07-31 10:50:00,23.25,23.28,23.25,23.27,26000.0,19.404,19.429,19.404,19.4207,26000.0
2006-07-31 11:00:00,23.27,23.43,23.27,23.41,54000.0,19.4207,19.5542,19.4207,19.5375,54000.0
2006-07-31 11:10:00,23.4,23.41,23.25,23.25,27000.0,19.5292,19.5375,19.404,19.404,27000.0
2006-07-31 11:20:00,23.25,23.25,23.14,23.14,70400.0,19.404,19.404,19.3122,19.3122,70400.0
2006-07-31 11:30:00,23.14,23.14,23.13,23.13,11600.0,19.3122,19.3122,19.3039,19.3039,11600.0
2006-07-31 11:40:00,23.14,23.17,23.13,23.15,22800.0,19.3122,19.3372,19.3039,19.3205,22800.0
2006-07-31 11:50:00,23.16,23.16,23.13,23.14,27800.0,19.3289,19.3289,19.3039,19.3122,27800.0
2006-07-31 12:00:00,23.16,23.16,23.11,23.11,23000.0,19.3289,19.3289,19.2872,19.2872,23000.0
2006-07-31 12:10:00,23.11,23.14,23.11,23.12,4200.0,19.2872,19.3122,19.2872,19.2955,4200.0
2006-07-31 12:20:00,23.12,23.13,23.11,23.13,7400.0,19.2955,19.3039,19.2872,19.3039,7400.0
2006-07-31 12:30:00,23.14,23.14,23.12,23.14,5400.0,19.3122,19.3122,19.2955,19.3122,5400.0
2006-07-31 12:40:00,23.14,23.16,23.11,23.15,8200.0,19.3122,19.3289,19.2872,19.3205,8200.0
2006-07-31 12:50:00,23.15,23.15,23.13,23.13,4400.0,19.3205,19.3205,19.3039,19.3039,4400.0
2006-07-31 13:00:00,23.14,23.14,23.13,23.13,8000.0,19.3122,19.3122,19.3039,19.3039,8000.0
2006-07-31 13:10:00,23.13,23.13,23.09,23.11,4000.0,19.3039,19.3039,19.2705,19.2872,4000.0
2006-07-31 13:20:00,23.11,23.12,23.11,23.12,9000.0,19.2872,19.2955,19.2872,19.2955,9000.0
2006-07-31 13:30:00,23.11,23.11,23.09,23.09,11000.0,19.2872,19.2872,19.2705,19.2705,11000.0
2006-07-31 13:40:00,23.09,23.12,23.09,23.11,6800.0,19.2705,19.2955,19.2705,19.2872,6800.0
2006-07-31 13:50:00,23.1,23.15,23.1,23.13,14800.0,19.2788,19.3205,19.2788,19.3039,14800.0
2006-07-31 14:00:00,23.13,23.13,23.1,23.11,4200.0,19.3039,19.3039,19.2788,19.2872,4200.0
2006-07-31 14:10:00,23.1,23.11,23.09,23.1,2800.0,19.2788,19.2872,19.2705,19.2788,2800.0
2006-07-31 14:20:00,23.1,23.14,23.09,23.11,4800.0,19.2788,19.3122,19.2705,19.2872,4800.0
2006-07-31 14:30:00,23.11,23.11,23.11,23.11,5400.0,19.2872,19.2872,19.2872,19.2872,5400.0
2006-07-31 14:40:00,23.11,23.11,23.1,23.11,8400.0,19.2872,19.2872,19.2788,19.2872,8400.0
2006-07-31 14:50:00,23.1,23.11,23.1,23.11,5200.0,19.2788,19.2872,19.2788,19.2872,5200.0
2006-07-31 15:00:00,23.11,23.14,23.1,23.14,28800.0,19.2872,19.3122,19.2788,19.3122,28800.0
2006-07-31 15:10:00,23.14,23.17,23.1,23.11,25000.0,19.3122,19.3372,19.2788,19.2872,25000.0
2006-07-31 15:20:00,23.14,23.17,23.12,23.14,13600.0,19.3122,19.3372,19.2955,19.3122,13600.0
2006-07-31 15:30:00,23.13,23.16,23.13,23.13,17000.0,19.3039,19.3289,19.3039,19.3039,17000.0
2006-07-31 15:40:00,23.13,23.18,23.13,23.16,43200.0,19.3039,19.3456,19.3039,19.3289,43200.0
2006-07-31 15:50:00,23.16,23.23,23.16,23.17,61800.0,19.3289,19.3873,19.3289,19.3372,61800.0
2006-08-01 09:30:00,23.13,23.13,22.95,22.95,11400.0,19.3039,19.3039,19.1536,19.1536,11400.0
2006-08-01 09:40:00,22.95,22.96,22.82,22.91,87600.0,19.1536,19.162,19.0451,19.1202,87600.0
2006-08-01 09:50:00,22.91,22.95,22.87,22.88,56000.0,19.1202,19.1536,19.0869,19.0952,56000.0
2006-08-01 10:00:00,22.93,22.93,22.8,22.81,21600.0,19.1369,19.1369,19.0284,19.0368,21600.0
2006-08-01 10:10:00,22.78,22.85,22.76,22.85,23600.0,19.0117,19.0702,18.9951,19.0702,23600.0
2006-08-01 10:20:00,22.82,22.82,22.75,22.75,12400.0,19.0451,19.0451,18.9867,18.9867,12400.0
2006-08-01 10:30:00,22.75,22.88,22.75,22.84,22400.0,18.9867,19.0952,18.9867,19.0618,22400.0
2006-08-01 10:40:00,22.83,22.83,22.79,22.79,1400.0,19.0535,19.0535,19.0201,19.0201,1400.0
2006-08-01 10:50:00,22.75,22.75,22.68,22.7,34800.0,18.9867,18.9867,18.9283,18.945,34800.0
2006-08-01 11:00:00,22.7,22.74,22.7,22.71,15200.0,18.945,18.9784,18.945,18.9533,15200.0
2006-08-01 11:10:00,22.72,22.72,22.7,22.7,600.0,18.9617,18.9617,18.945,18.945,600.0
2006-08-01 11:20:00,22.69,22.71,22.68,22.71,16400.0,18.9366,18.9533,18.9283,18.9533,16400.0
2006-08-01 11:30:00,22.71,22.8,22.71,22.8,29200.0,18.9533,19.0284,18.9533,19.0284,29200.0
2006-08-01 11:40:00,22.79,22.79,22.75,22.76,14200.0,19.0201,19.0201,18.9867,18.9951,14200.0
2006-08-01 11:50:00,22.73,22.73,22.69,22.69,15200.0,18.97,18.97,18.9366,18.9366,15200.0
2006-08-01 12:00:00,22.68,22.68,22.63,22.64,24600.0,18.9283,18.9283,18.8866,18.8949,24600.0
2006-08-01 12:10:00,22.65,22.69,22.64,22.69,35000.0,18.9033,18.9366,18.8949,18.9366,35000.0
2006-08-01 12:20:00,22.7,22.83,22.7,22.8,9000.0,18.945,19.0535,18.945,19.0284,9000.0
2006-08-01 12:30:00,22.8,22.81,22.77,22.8,7200.0,19.0284,19.0368,19.0034,19.0284,7200.0
2006-08-01 12:40:00,22.81,22.81,22.75,22.77,26200.0,19.0368,19.0368,18.9867,19.0034,26200.0
2006-08-01 12:50:00,22.79,22.82,22.78,22.82,12800.0,19.0201,19.0451,19.0117,19.0451,12800.0
2006-08-01 13:00:00,22.83,22.86,22.81,22.81,15400.0,19.0535,19.0785,19.0368,19.0368,15400.0
2006-08-01 13:10:00,22.84,22.84,22.75,22.79,18600.0,19.0618,19.0618,18.9867,19.0201,18600.0
2006-08-01 13:20:00,22.75,22.76,22.75,22.75,3600.0,18.9867,18.9951,18.9867,18.9867,3600.0
2006-08-01 13:30:00,22.76,22.76,22.74,22.76,1800.0,18.9951,18.9951,18.9784,18.9951,1800.0
2006-08-01 13:40:00,22.76,22.76,22.75,22.75,9800.0,18.9951,18.9951,18.9867,18.9867,9800.0
2006-08-01 13:50:00,22.75,22.79,22.75,22.77,38600.0,18.9867,19.0201,18.9867,19.0034,38600.0
2006-08-01 14:00:00,22.79,22.8,22.74,22.74,7200.0,19.0201,19.0284,18.9784,18.9784,7200.0
2006-08-01 14:10:00,22.74,22.79,22.74,22.79,26400.0,18.9784,19.0201,18.9784,19.0201,26400.0
2006-08-01 14:20:00,22.77,22.77,22.73,22.74,5600.0,19.0034,19.0034,18.97,18.9784,5600.0
2006-08-01 14:30:00,22.74,22.76,22.73,22.74,18200.0,18.9784,18.9951,18.97,18.9784,18200.0
2006-08-01 14:40:00,22.75,22.75,22.74,22.75,15800.0,18.9867,18.9867,18.9784,18.9867,15800.0
2006-08-01 14:50:00,22.75,22.8,22.74,22.8,14600.0,18.9867,19.0284,18.9784,19.0284,14600.0
2006-08-01 15:00:00,22.8,22.8,22.75,22.75,22800.0,19.0284,19.0284,18.9867,18.9867,22800.0
2006-08-01 15:10:00,22.74,22.75,22.67,22.7,26800.0,18.9784,18.9867,18.9199,18.945,26800.0
2006-08-01 15:20:00,22.7,22.73,22.69,22.72,33000.0,18.945,18.97,18.9366,18.9617,33000.0
2006-08-01 15:30:00,22.72,22.81,22.72,22.81,46000.0,18.9617,19.0368,18.9617,19.0368,46000.0
2006-08-01 15:40:00,22.84,22.94,22.84,22.94,49800.0,19.0618,19.1453,19.0618,19.1453,49800.0
2006-08-01 15:50:00,22.94,22.98,22.94,22.97,128800.0,19.1453,19.1787,19.1453,19.1703,128800.0
2006-08-02 09:30:00,22.72,22.88,22.7,22.82,71800.0,18.9617,19.0952,18.945,19.0451,71800.0
2006-08-02 09:40:00,22.81,22.84,22.75,22.76,24400.0,19.0368,19.0618,18.9867,18.9951,24400.0
2006-08-02 09:50:00,22.76,22.79,22.69,22.69,14600.0,18.9951,19.0201,18.9366,18.9366,14600.0
2006-08-02 10:00:00,22.69,22.77,22.69,22.75,22800.0,18.9366,19.0034,18.9366,18.9867,22800.0
2006-08-02 10:10:00,22.75,22.75,22.63,22.65,36400.0,18.9867,18.9867,18.8866,18.9033,36400.0
2006-08-02 10:20:00,22.63,22.67,22.63,22.66,18000.0,18.8866,18.9199,18.8866,18.9116,18000.0
2006-08-02 10:30:00,22.66,22.7,22.64,22.68,19400.0,18.9116,18.945,18.8949,18.9283,19400.0
2006-08-02 10:40:00,22.68,22.68,22.62,22.63,15800.0,18.9283,18.9283,18.8782,18.8866,15800.0
2006-08-02 10:50:00,22.63,22.68,22.6,22.64,22600.0,18.8866,18.9283,18.8615,18.8949,22600.0
2006-08-02 11:00:00,22.64,22.67,22.63,22.65,19200.0,18.8949,18.9199,18.8866,18.9033,19200.0
2006-08-02 11:10:00,22.65,22.68,22.65,22.68,34200.0,18.9033,18.9283,18.9033,18.9283,34200.0
2006-08-02 11:20:00,22.68,22.68,22.64,22.68,20600.0,18.9283,18.9283,18.8949,18.9283,20600.0
2006-08-02 11:30:00,22.67,22.68,22.61,22.62,48400.0,18.9199,18.9283,18.8699,18.8782,48400.0
2006-08-02 11:40:00,22.6,22.61,22.55,22.55,16800.0,18.8615,18.8699,18.8198,18.8198,16800.0
2006-08-02 11:50:00,22.53,22.6,22.53,22.6,12600.0,18.8031,18.8615,18.8031,18.8615,12600.0
2006-08-02 12:00:00,22.6,22.64,22.55,22.64,14400.0,18.8615,18.8949,18.8198,18.8949,14400.0
2006-08-02 12:10:00,22.64,22.65,22.59,22.64,17800.0,18.8949,18.9033,18.8532,18.8949,17800.0
2006-08-02 12:20:00,22.64,22.65,22.61,22.61,29200.0,18.8949,18.9033,18.8699,18.8699,29200.0
2006-08-02 12:30:00,22.61,22.65,22.59,22.65,41000.0,18.8699,18.9033,18.8532,18.9033,41000.0
2006-08-02 12:40:00,22.67,22.67,22.61,22.63,21800.0,18.9199,18.9199,18.8699,18.8866,21800.0
2006-08-02 12:50:00,22.66,22.66,22.6,22.65,24200.0,18.9116,18.9116,18.8615,18.9033,24200.0
2006-08-02 13:00:00,22.64,22.64,22.52,22.61,56000.0,18.8949,18.8949,18.7948,18.8699,56000.0
2006-08-02 13:10:00,22.61,22.66,22.61,22.66,32000.0,18.8699,18.9116,18.8699,18.9116,32000.0
2006-08-02 13:20:00,22.66,22.77,22.65,22.77,63000.0,18.9116,19.0034,18.9033,19.0034,63000.0
2006-08-02 13:30:00,22.75,22.75,22.68,22.68,15400.0,18.9867,18.9867,18.9283,18.9283,15400.0
2006-08-02 13:40:00,22.68,22.68,22.61,22.65,26600.0,18.9283,18.9283,18.8699,18.9033,26600.0
2006-08-02 13:50:00,22.65,22.65,22.61,22.63,9000.0,18.9033,18.9033,18.8699,18.8866,9000.0
2006-08-02 14:00:00,22.63,22.78,22.62,22.77,13200.0,18.8866,19.0117,18.8782,19.0034,13200.0
2006-08-02 14:10:00,22.77,22.78,22.65,22.68,44800.0,19.0034,19.0117,18.9033,18.9283,44800.0
2006-08-02 14:20:00,22.67,22.72,22.6,22.63,35400.0,18.9199,18.9617,18.8615,18.8866,35400.0
2006-08-02 14:30:00,22.63,22.68,22.58,22.58,8600.0,18.8866,18.9283,18.8448,18.8448,8600.0
2006-08-02 14:40:00,22.58,22.62,22.58,22.58,30200.0,18.8448,18.8782,18.8448,18.8448,30200.0
2006-08-02 14:50:00,22.57,22.57,22.47,22.48,43600.0,18.8365,18.8365,18.753,18.7614,43600.0
2006-08-02 15:00:00,22.48,22.48,22.46,22.46,29200.0,18.7614,18.7614,18.7447,18.7447,29200.0
2006-08-02 15:10:00,22.46,22.5,22.35,22.36,40600.0,18.7447,18.7781,18.6529,18.6612,40600.0
2006-08-02 15:20:00,22.35,22.48,22.35,22.41,43600.0,18.6529,18.7614,18.6529,18.703,43600.0
2006-08-02 15:30:00,22.42,22.5,22.42,22.48,43800.0,18.7113,18.7781,18.7113,18.7614,43800.0
2006-08-02 15:40:00,22.48,22.5,22.47,22.5,59200.0,18.7614,18.7781,18.753,18.7781,59200.0
2006-08-02 15:50:00,22.5,22.57,22.48,22.52,79000.0,18.7781,18.8365,18.7614,18.7948,79000.0
2006-08-03 09:30:00,22.43,22.43,22.41,22.41,6200.0,18.7196,18.7196,18.703,18.703,6200.0
2006-08-03 09:40:00,22.42,22.48,22.41,22.41,9400.0,18.7113,18.7614,18.703,18.703,9400.0
2006-08-03 09:50:00,22.42,22.43,22.34,22.39,13000.0,18.7113,18.7196,18.6445,18.6863,13000.0
2006-08-03 10:00:00,22.39,22.39,22.34,22.35,17200.0,18.6863,18.6863,18.6445,18.6529,17200.0
2006-08-03 10:10:00,22.34,22.4,22.31,22.4,14000.0,18.6445,18.6946,18.6195,18.6946,14000.0
2006-08-03 10:20:00,22.43,22.46,22.41,22.43,10800.0,18.7196,18.7447,18.703,18.7196,10800.0
2006-08-03 10:30:00,22.43,22.43,22.38,22.38,2600.0,18.7196,18.7196,18.6779,18.6779,2600.0
2006-08-03 10:40:00,22.36,22.45,22.36,22.45,7400.0,18.6612,18.7363,18.6612,18.7363,7400.0
2006-08-03 10:50:00,22.45,22.55,22.43,22.55,5800.0,18.7363,18.8198,18.7196,18.8198,5800.0
2006-08-03 11:00:00,22.56,22.56,22.5,22.5,7000.0,18.8281,18.8281,18.7781,18.7781,7000.0
2006-08-03 11:10:00,22.52,22.53,22.46,22.49,7000.0,18.7948,18.8031,18.7447,18.7697,7000.0
2006-08-03 11:20:00,22.43,22.44,22.41,22.44,4400.0,18.7196,18.728,18.703,18.728,4400.0
2006-08-03 11:30:00,22.41,22.42,22.38,22.42,6800.0,18.703,18.7113,18.6779,18.7113,6800.0
2006-08-03 11:40:00,22.41,22.41,22.4,22.41,4800.0,18.703,18.703,18.6946,18.703,4800.0
2006-08-03 11:50:00,22.42,22.43,22.4,22.4,3600.0,18.7113,18.7196,18.6946,18.6946,3600.0
2006-08-03 12:00:00,22.4,22.43,22.4,22.41,10000.0,18.6946,18.7196,18.6946,18.703,10000.0
2006-08-03 12:10:00,22.41,22.43,22.4,22.43,27400.0,18.703,18.7196,18.6946,18.7196,27400.0
2006-08-03 12:20:00,22.42,22.43,22.41,22.42,19400.0,18.7113,18.7196,18.703,18.7113,19400.0
2006-08-03 12:30:00,22.42,22.47,22.38,22.47,22400.0,18.7113,18.753,18.6779,18.753,22400.0
2006-08-03 12:40:00,22.47,22.47,22.39,22.39,8000.0,18.753,18.753,18.6863,18.6863,8000.0
2006-08-03 12:50:00,22.39,22.41,22.39,22.4,11200.0,18.6863,18.703,18.6863,18.6946,11200.0
2006-08-03 13:00:00,22.4,22.42,22.4,22.42,15600.0,18.6946,18.7113,18.6946,18.7113,15600.0
2006-08-03 13:10:00,22.42,22.46,22.41,22.46,17800.0,18.7113,18.7447,18.703,18.7447,17800.0
2006-08-03 13:20:00,22.48,22.53,22.48,22.53,3800.0,18.7614,18.8031,18.7614,18.8031,3800.0
2006-08-03 13:30:00,22.54,22.59,22.51,22.59,12200.0,18.8114,18.8532,18.7864,18.8532,12200.0
2006-08-03 13:40:00,22.59,22.66,22.58,22.59,23000.0,18.8532,18.9116,18.8448,18.8532,23000.0
2006-08-03 13:50:00,22.62,22.66,22.62,22.63,8400.0,18.8782,18.9116,18.8782,18.8866,8400.0
2006-08-03 14:00:00,22.64,22.73,22.64,22.72,4200.0,18.8949,18.97,18.8949,18.9617,4200.0
2006-08-03 14:10:00,22.71,22.73,22.67,22.67,7000.0,18.9533,18.97,18.9199,18.9199,7000.0
2006-08-03 14:20:00,22.68,22.68,22.67,22.67,1600.0,18.9283,18.9283,18.9199,18.9199,1600.0
2006-08-03 14:30:00,22.68,22.72,22.68,22.68,4800.0,18.9283,18.9617,18.9283,18.9283,4800.0
2006-08-03 14:40:00,22.68,22.75,22.68,22.74,4000.0,18.9283,18.9867,18.9283,18.9784,4000.0
2006-08-03 14:50:00,22.74,22.75,22.72,22.73,16000.0,18.9784,18.9867,18.9617,18.97,16000.0
2006-08-03 15:00:00,22.73,22.75,22.73,22.74,18000.0,18.97,18.9867,18.97,18.9784,18000.0
2006-08-03 15:10:00,22.74,22.76,22.72,22.76,5400.0,18.9784,18.9951,18.9617,18.9951,5400.0
2006-08-03 15:20:00,22.78,22.78,22.75,22.77,9800.0,19.0117,19.0117,18.9867,19.0034,9800.0
2006-08-03 15:30:00,22.78,22.8,22.7,22.73,23400.0,19.0117,19.0284,18.945,18.97,23400.0
2006-08-03 15:40:00,22.73,22.8,22.73,22.74,20400.0,18.97,19.0284,18.97,18.9784,20400.0
2006-08-03 15:50:00,22.74,22.77,22.73,22.76,39800.0,18.9784,19.0034,18.97,18.9951,39800.0
2006-08-04 09:40:00,22.81,23.0,22.81,22.96,20600.0,19.0368,19.1954,19.0368,19.162,20600.0
2006-08-04 09:50:00,22.97,22.97,22.89,22.94,42600.0,19.1703,19.1703,19.1036,19.1453,42600.0
2006-08-04 10:00:00,22.94,22.97,22.91,22.91,6400.0,19.1453,19.1703,19.1202,19.1202,6400.0
2006-08-04 10:10:00,22.91,22.91,22.89,22.89,14400.0,19.1202,19.1202,19.1036,19.1036,14400.0
2006-08-04 10:20:00,22.89,22.9,22.88,22.9,10000.0,19.1036,19.1119,19.0952,19.1119,10000.0
2006-08-04 10:30:00,22.9,22.92,22.78,22.79,63400.0,19.1119,19.1286,19.0117,19.0201,63400.0
2006-08-04 10:40:00,22.79,22.8,22.77,22.79,30400.0,19.0201,19.0284,19.0034,19.0201,30400.0
2006-08-04 10:50:00,22.79,22.8,22.75,22.8,22800.0,19.0201,19.0284,18.9867,19.0284,22800.0
2006-08-04 11:00:00,22.8,22.8,22.78,22.79,8000.0,19.0284,19.0284,19.0117,19.0201,8000.0
2006-08-04 11:10:00,22.79,22.79,22.79,22.79,1000.0,19.0201,19.0201,19.0201,19.0201,1000.0
2006-08-04 11:20:00,22.79,22.79,22.79,22.79,4800.0,19.0201,19.0201,19.0201,19.0201,4800.0
2006-08-04 11:30:00,22.78,22.79,22.68,22.68,15200.0,19.0117,19.0201,18.9283,18.9283,15200.0
2006-08-04 11:40:00,22.73,22.73,22.65,22.65,8800.0,18.97,18.97,18.9033,18.9033,8800.0
2006-08-04 11:50:00,22.69,22.7,22.69,22.69,12400.0,18.9366,18.945,18.9366,18.9366,12400.0
2006-08-04 12:00:00,22.7,22.71,22.61,22.67,7400.0,18.945,18.9533,18.8699,18.9199,7400.0
2006-08-04 12:10:00,22.71,22.71,22.68,22.7,2000.0,18.9533,18.9533,18.9283,18.945,2000.0
2006-08-04 12:20:00,22.7,22.74,22.7,22.74,8000.0,18.945,18.9784,18.945,18.9784,8000.0
2006-08-04 12:30:00,22.74,22.77,22.73,22.73,9800.0,18.9784,19.0034,18.97,18.97,9800.0
2006-08-04 12:40:00,22.71,22.76,22.71,22.75,9000.0,18.9533,18.9951,18.9533,18.9867,9000.0
2006-08-04 12:50:00,22.72,22.75,22.71,22.74,5400.0,18.9617,18.9867,18.9533,18.9784,5400.0
2006-08-04 13:00:00,22.75,22.77,22.73,22.74,10400.0,18.9867,19.0034,18.97,18.9784,10400.0
2006-08-04 13:10:00,22.75,22.77,22.74,22.76,11600.0,18.9867,19.0034,18.9784,18.9951,11600.0
2006-08-04 13:20:00,22.76,22.76,22.76,22.76,0.0,18.9951,18.9951,18.9951,18.9951,0.0
2006-08-04 13:30:00,22.74,22.74,22.74,22.74,200.0,18.9784,18.9784,18.9784,18.9784,200.0
2006-08-04 13:40:00,22.72,22.75,22.68,22.71,11400.0,18.9617,18.9867,18.9283,18.9533,11400.0
2006-08-04 13:50:00,22.71,22.71,22.68,22.71,3800.0,18.9533,18.9533,18.9283,18.9533,3800.0
2006-08-04 14:00:00,22.7,22.78,22.7,22.78,3200.0,18.945,19.0117,18.945,19.0117,3200.0
2006-08-04 14:10:00,22.74,22.75,22.74,22.75,5800.0,18.9784,18.9867,18.9784,18.9867,5800.0
2006-08-04 14:20:00,22.74,22.74,22.68,22.71,7000.0,18.9784,18.9784,18.9283,18.9533,7000.0
2006-08-04 14:30:00,22.68,22.77,22.68,22.77,22600.0,18.9283,19.0034,18.9283,19.0034,22600.0
2006-08-04 14:40:00,22.75,22.75,22.72,22.72,1600.0,18.9867,18.9867,18.9617,18.9617,1600.0
2006-08-04 14:50:00,22.73,22.73,22.66,22.66,24600.0,18.97,18.97,18.9116,18.9116,24600.0
2006-08-04 15:00:00,22.67,22.71,22.66,22.7,10200.0,18.9199,18.9533,18.9116,18.945,10200.0
2006-08-04 15:10:00,22.71,22.77,22.71,22.74,10600.0,18.9533,19.0034,18.9533,18.9784,10600.0
2006-08-04 15:20:00,22.74,22.78,22.72,22.78,11400.0,18.9784,19.0117,18.9617,19.0117,11400.0
2006-08-04 15:30:00,22.77,22.78,22.75,22.75,7200.0,19.0034,19.0117,18.9867,18.9867,7200.0
2006-08-04 15:40:00,22.75,22.8,22.75,22.8,10800.0,18.9867,19.0284,18.9867,19.0284,10800.0
2006-08-04 15:50:00,22.8,22.88,22.8,22.87,65200.0,19.0284,19.0952,19.0284,19.0869,65200.0
2006-08-07 09:30:00,22.6,22.68,22.6,22.68,16200.0,18.8615,18.9283,18.8615,18.9283,16200.0
2006-08-07 09:40:00,22.68,22.69,22.61,22.66,6000.0,18.9283,18.9366,18.8699,18.9116,6000.0
2006-08-07 09:50:00,22.66,22.68,22.66,22.68,1600.0,18.9116,18.9283,18.9116,18.9283,1600.0
2006-08-07 10:00:00,22.7,22.7,22.61,22.62,7600.0,18.945,18.945,18.8699,18.8782,7600.0
2006-08-07 10:10:00,22.62,22.64,22.58,22.61,15000.0,18.8782,18.8949,18.8448,18.8699,15000.0
2006-08-07 10:20:00,22.6,22.6,22.56,22.56,3600.0,18.8615,18.8615,18.8281,18.8281,3600.0
2006-08-07 10:30:00,22.56,22.58,22.55,22.57,7800.0,18.8281,18.8448,18.8198,18.8365,7800.0
2006-08-07 10:40:00,22.57,22.6,22.57,22.57,6800.0,18.8365,18.8615,18.8365,18.8365,6800.0
2006-08-07 10:50:00,22.57,22.6,22.54,22.56,24000.0,18.8365,18.8615,18.8114,18.8281,24000.0
2006-08-07 11:00:00,22.56,22.59,22.54,22.59,17000.0,18.8281,18.8532,18.8114,18.8532,17000.0
2006-08-07 11:10:00,22.59,22.59,22.55,22.57,16800.0,18.8532,18.8532,18.8198,18.8365,16800.0
2006-08-07 11:20:00,22.57,22.57,22.57,22.57,8600.0,18.8365,18.8365,18.8365,18.8365,8600.0
2006-08-07 11:30:00,22.57,22.57,22.55,22.55,11200.0,18.8365,18.8365,18.8198,18.8198,11200.0
2006-08-07 11:40:00,22.56,22.56,22.55,22.55,15800.0,18.8281,18.8281,18.8198,18.8198,15800.0
2006-08-07 11:50:00,22.55,22.56,22.54,22.54,12200.0,18.8198,18.8281,18.8114,18.8114,12200.0
2006-08-07 12:00:00,22.54,22.56,22.5,22.51,12200.0,18.8114,18.8281,18.7781,18.7864,12200.0
2006-08-07 12:10:00,22.51,22.51,22.46,22.5,12000.0,18.7864,18.7864,18.7447,18.7781,12000.0
2006-08-07 12:20:00,22.5,22.5,22.48,22.48,3000.0,18.7781,18.7781,18.7614,18.7614,3000.0
2006-08-07 12:30:00,22.49,22.5,22.49,22.5,2600.0,18.7697,18.7781,18.7697,18.7781,2600.0
2006-08-07 12:40:00,22.5,22.55,22.5,22.54,11400.0,18.7781,18.8198,18.7781,18.8114,11400.0
2006-08-07 12:50:00,22.53,22.53,22.49,22.52,7800.0,18.8031,18.8031,18.7697,18.7948,7800.0
2006-08-07 13:00:00,22.5,22.53,22.46,22.53,6400.0,18.7781,18.8031,18.7447,18.8031,6400.0
2006-08-07 13:10:00,22.52,22.52,22.48,22.48,3600.0,18.7948,18.7948,18.7614,18.7614,3600.0
2006-08-07 13:20:00,22.49,22.49,22.47,22.47,1800.0,18.7697,18.7697,18.753,18.753,1800.0
2006-08-07 13:30:00,22.47,22.54,22.47,22.49,9000.0,18.753,18.8114,18.753,18.7697,9000.0
2006-08-07 13:40:00,22.48,22.48,22.43,22.43,3600.0,18.7614,18.7614,18.7196,18.7196,3600.0
2006-08-07 13:50:00,22.45,22.45,22.42,22.42,6600.0,18.7363,18.7363,18.7113,18.7113,6600.0
2006-08-07 14:00:00,22.43,22.43,22.42,22.42,3800.0,18.7196,18.7196,18.7113,18.7113,3800.0
2006-08-07 14:10:00,22.43,22.43,22.43,22.43,1400.0,18.7196,18.7196,18.7196,18.7196,1400.0
2006-08-07 14:20:00,22.43,22.47,22.43,22.47,4400.0,18.7196,18.753,18.7196,18.753,4400.0
2006-08-07 14:30:00,22.45,22.47,22.42,22.45,10400.0,18.7363,18.753,18.7113,18.7363,10400.0
2006-08-07 14:40:00,22.45,22.45,22.38,22.4,11800.0,18.7363,18.7363,18.6779,18.6946,11800.0
2006-08-07 14:50:00,22.44,22.47,22.44,22.47,7800.0,18.728,18.753,18.728,18.753,7800.0
2006-08-07 15:00:00,22.47,22.47,22.37,22.38,16600.0,18.753,18.753,18.6696,18.6779,16600.0
2006-08-07 15:10:00,22.39,22.43,22.39,22.43,4800.0,18.6863,18.7196,18.6863,18.7196,4800.0
2006-08-07 15:20:00,22.43,22.5,22.43,22.49,16000.0,18.7196,18.7781,18.7196,18.7697,16000.0
2006-08-07 15:30:00,22.49,22.5,22.48,22.5,12000.0,18.7697,18.7781,18.7614,18.7781,12000.0
2006-08-07 15:40:00,22.5,22.5,22.5,22.5,39200.0,18.7781,18.7781,18.7781,18.7781,39200.0
2006-08-07 15:50:00,22.49,22.54,22.49,22.53,47000.0,18.7697,18.8114,18.7697,18.8031,47000.0
2006-08-08 09:30:00,22.75,22.78,22.75,22.75,11600.0,18.9867,19.0117,18.9867,18.9867,11600.0
2006-08-08 09:40:00,22.75,22.77,22.68,22.74,16800.0,18.9867,19.0034,18.9283,18.9784,16800.0
2006-08-08 09:50:00,22.72,22.78,22.71,22.75,9800.0,18.9617,19.0117,18.9533,18.9867,9800.0
2006-08-08 10:00:00,22.78,22.88,22.75,22.8,15200.0,19.0117,19.0952,18.9867,19.0284,15200.0
2006-08-08 10:10:00,22.78,22.78,22.72,22.76,6000.0,19.0117,19.0117,18.9617,18.9951,6000.0
2006-08-08 10:20:00,22.77,22.82,22.76,22.8,8200.0,19.0034,19.0451,18.9951,19.0284,8200.0
2006-08-08 10:30:00,22.8,22.88,22.8,22.87,12800.0,19.0284,19.0952,19.0284,19.0869,12800.0
2006-08-08 10:40:00,22.84,22.86,22.84,22.85,4000.0,19.0618,19.0785,19.0618,19.0702,4000.0
2006-08-08 10:50:00,22.85,22.89,22.85,22.89,3400.0,19.0702,19.1036,19.0702,19.1036,3400.0
2006-08-08 11:00:00,22.89,22.89,22.85,22.89,7800.0,19.1036,19.1036,19.0702,19.1036,7800.0
2006-08-08 11:10:00,22.88,22.9,22.85,22.89,9400.0,19.0952,19.1119,19.0702,19.1036,9400.0
2006-08-08 11:20:00,22.89,22.91,22.89,22.91,4600.0,19.1036,19.1202,19.1036,19.1202,4600.0
2006-08-08 11:30:00,22.89,22.9,22.89,22.89,4600.0,19.1036,19.1119,19.1036,19.1036,4600.0
2006-08-08 11:40:00,22.86,22.89,22.86,22.88,1400.0,19.0785,19.1036,19.0785,19.0952,1400.0
2006-08-08 11:50:00,22.88,22.95,22.84,22.95,10600.0,19.0952,19.1536,19.0618,19.1536,10600.0
2006-08-08 12:00:00,22.92,22.93,22.92,22.93,3600.0,19.1286,19.1369,19.1286,19.1369,3600.0
2006-08-08 12:10:00,22.92,22.92,22.89,22.89,4600.0,19.1286,19.1286,19.1036,19.1036,4600.0
2006-08-08 12:20:00,22.89,22.92,22.89,22.91,2000.0,19.1036,19.1286,19.1036,19.1202,2000.0
2006-08-08 12:30:00,22.91,22.91,22.87,22.88,7800.0,19.1202,19.1202,19.0869,19.0952,7800.0
2006-08-08 12:40:00,22.85,22.9,22.83,22.9,23800.0,19.0702,19.1119,19.0535,19.1119,23800.0
2006-08-08 12:50:00,22.9,22.9,22.88,22.89,4200.0,19.1119,19.1119,19.0952,19.1036,4200.0
2006-08-08 13:00:00,22.89,22.93,22.88,22.88,11000.0,19.1036,19.1369,19.0952,19.0952,11000.0
2006-08-08 13:10:00,22.88,22.93,22.88,22.93,7200.0,19.0952,19.1369,19.0952,19.1369,7200.0
2006-08-08 13:20:00,22.93,22.95,22.91,22.93,10200.0,19.1369,19.1536,19.1202,19.1369,10200.0
2006-08-08 13:30:00,22.93,22.95,22.9,22.9,13000.0,19.1369,19.1536,19.1119,19.1119,13000.0
2006-08-08 13:40:00,22.93,22.94,22.87,22.93,5600.0,19.1369,19.1453,19.0869,19.1369,5600.0
2006-08-08 13:50:00,22.93,22.95,22.92,22.95,9200.0,19.1369,19.1536,19.1286,19.1536,9200.0
2006-08-08 14:00:00,22.95,22.95,22.93,22.95,4400.0,19.1536,19.1536,19.1369,19.1536,4400.0
2006-08-08 14:10:00,22.92,23.08,22.92,23.04,16200.0,19.1286,19.2621,19.1286,19.2287,16200.0
2006-08-08 14:20:00,23.06,23.06,22.75,22.9,18200.0,19.2454,19.2454,18.9867,19.1119,18200.0
2006-08-08 14:30:00,22.9,22.97,22.82,22.87,16400.0,19.1119,19.1703,19.0451,19.0869,16400.0
2006-08-08 14:40:00,22.87,22.95,22.82,22.84,37800.0,19.0869,19.1536,19.0451,19.0618,37800.0
2006-08-08 14:50:00,22.84,22.9,22.8,22.8,23000.0,19.0618,19.1119,19.0284,19.0284,23000.0
2006-08-08 15:00:00,22.82,22.88,22.81,22.84,15400.0,19.0451,19.0952,19.0368,19.0618,15400.0
2006-08-08 15:10:00,22.84,22.85,22.76,22.77,14800.0,19.0618,19.0702,18.9951,19.0034,14800.0
2006-08-08 15:20:00,22.78,22.78,22.71,22.77,17600.0,19.0117,19.0117,18.9533,19.0034,17600.0
2006-08-08 15:30:00,22.76,22.8,22.73,22.79,20400.0,18.9951,19.0284,18.97,19.0201,20400.0
2006-08-08 15:40:00,22.79,22.86,22.78,22.83,18000.0,19.0201,19.0785,19.0117,19.0535,18000.0
2006-08-08 15:50:00,22.83,22.84,22.8,22.81,24200.0,19.0535,19.0618,19.0284,19.0368,24200.0
2006-08-09 09:30:00,22.85,22.85,22.68,22.75,33400.0,19.0702,19.0702,18.9283,18.9867,33400.0
2006-08-09 09:40:00,22.75,22.98,22.75,22.98,22400.0,18.9867,19.1787,18.9867,19.1787,22400.0
2006-08-09 09:50:00,22.9,22.93,22.85,22.92,15600.0,19.1119,19.1369,19.0702,19.1286,15600.0
2006-08-09 10:00:00,22.87,22.92,22.87,22.89,11800.0,19.0869,19.1286,19.0869,19.1036,11800.0
2006-08-09 10:10:00,22.87,22.88,22.75,22.87,18600.0,19.0869,19.0952,18.9867,19.0869,18600.0
2006-08-09 10:20:00,22.88,22.96,22.86,22.91,15600.0,19.0952,19.162,19.0785,19.1202,15600.0
2006-08-09 10:30:00,22.9,22.93,22.85,22.85,4000.0,19.1119,19.1369,19.0702,19.0702,4000.0
2006-08-09 10:40:00,22.85,22.88,22.85,22.88,5800.0,19.0702,19.0952,19.0702,19.0952,5800.0
2006-08-09 10:50:00,22.88,22.88,22.86,22.88,5000.0,19.0952,19.0952,19.0785,19.0952,5000.0
2006-08-09 11:00:00,22.87,22.88,22.86,22.88,3200.0,19.0869,19.0952,19.0785,19.0952,3200.0
2006-08-09 11:10:00,22.87,22.88,22.74,22.75,58800.0,19.0869,19.0952,18.9784,18.9867,58800.0
2006-08-09 11:20:00,22.75,22.81,22.74,22.81,7200.0,18.9867,19.0368,18.9784,19.0368,7200.0
2006-08-09 11:30:00,22.81,22.81,22.74,22.74,13600.0,19.0368,19.0368,18.9784,18.9784,13600.0
2006-08-09 11:40:00,22.74,22.75,22.66,22.75,39600.0,18.9784,18.9867,18.9116,18.9867,39600.0
2006-08-09 11:50:00,22.72,22.77,22.68,22.73,9000.0,18.9617,19.0034,18.9283,18.97,9000.0
2006-08-09 12:00:00,22.75,22.78,22.72,22.72,3200.0,18.9867,19.0117,18.9617,18.9617,3200.0
2006-08-09 12:10:00,22.74,22.75,22.7,22.7,4200.0,18.9784,18.9867,18.945,18.945,4200.0
2006-08-09 12:20:00,22.69,22.69,22.67,22.68,2400.0,18.9366,18.9366,18.9199,18.9283,2400.0
2006-08-09 12:30:00,22.68,22.72,22.68,22.71,1600.0,18.9283,18.9617,18.9283,18.9533,1600.0
2006-08-09 12:40:00,22.72,22.72,22.7,22.7,1600.0,18.9617,18.9617,18.945,18.945,1600.0
2006-08-09 12:50:00,22.69,22.7,22.67,22.68,4200.0,18.9366,18.945,18.9199,18.9283,4200.0
2006-08-09 13:00:00,22.68,22.68,22.67,22.68,5800.0,18.9283,18.9283,18.9199,18.9283,5800.0
2006-08-09 13:10:00,22.71,22.72,22.67,22.67,3600.0,18.9533,18.9617,18.9199,18.9199,3600.0
2006-08-09 13:20:00,22.67,22.68,22.66,22.68,3600.0,18.9199,18.9283,18.9116,18.9283,3600.0
2006-08-09 13:30:00,22.68,22.68,22.65,22.68,1800.0,18.9283,18.9283,18.9033,18.9283,1800.0
2006-08-09 13:40:00,22.68,22.7,22.67,22.7,2600.0,18.9283,18.945,18.9199,18.945,2600.0
2006-08-09 13:50:00,22.7,22.75,22.7,22.71,5400.0,18.945,18.9867,18.945,18.9533,5400.0
2006-08-09 14:00:00,22.7,22.75,22.68,22.75,2600.0,18.945,18.9867,18.9283,18.9867,2600.0
2006-08-09 14:10:00,22.75,22.75,22.74,22.74,2000.0,18.9867,18.9867,18.9784,18.9784,2000.0
2006-08-09 14:20:00,22.74,22.75,22.72,22.73,5000.0,18.9784,18.9867,18.9617,18.97,5000.0
2006-08-09 14:30:00,22.75,22.78,22.74,22.77,3200.0,18.9867,19.0117,18.9784,19.0034,3200.0
2006-08-09 14:40:00,22.77,22.79,22.68,22.69,6200.0,19.0034,19.0201,18.9283,18.9366,6200.0
2006-08-09 14:50:00,22.69,22.72,22.66,22.69,13200.0,18.9366,18.9617,18.9116,18.9366,13200.0
2006-08-09 15:00:00,22.66,22.69,22.66,22.68,4800.0,18.9116,18.9366,18.9116,18.9283,4800.0
2006-08-09 15:10:00,22.68,22.68,22.65,22.66,4800.0,18.9283,18.9283,18.9033,18.9116,4800.0
2006-08-09 15:20:00,22.67,22.67,22.65,22.67,2600.0,18.9199,18.9199,18.9033,18.9199,2600.0
2006-08-09 15:30:00,22.67,22.67,22.63,22.66,11800.0,18.9199,18.9199,18.8866,18.9116,11800.0
2006-08-09 15:40:00,22.66,22.66,22.61,22.63,14800.0,18.9116,18.9116,18.8699,18.8866,14800.0
2006-08-09 15:50:00,22.64,22.64,22.6,22.62,27200.0,18.8949,18.8949,18.8615,18.8782,27200.0
2006-08-10 09:30:00,22.45,22.46,22.38,22.42,11000.0,18.7363,18.7447,18.6779,18.7113,11000.0
2006-08-10 09:40:00,22.39,22.5,22.37,22.45,22800.0,18.6863,18.7781,18.6696,18.7363,22800.0
2006-08-10 09:50:00,22.45,22.52,22.42,22.42,18800.0,18.7363,18.7948,18.7113,18.7113,18800.0
2006-08-10 10:00:00,22.43,22.51,22.43,22.46,10200.0,18.7196,18.7864,18.7196,18.7447,10200.0
2006-08-10 10:10:00,22.45,22.5,22.43,22.48,7200.0,18.7363,18.7781,18.7196,18.7614,7200.0
2006-08-10 10:20:00,22.48,22.57,22.45,22.47,17800.0,18.7614,18.8365,18.7363,18.753,17800.0
2006-08-10 10:30:00,22.48,22.58,22.46,22.52,28200.0,18.7614,18.8448,18.7447,18.7948,28200.0
2006-08-10 10:40:00,22.52,22.61,22.51,22.56,16000.0,18.7948,18.8699,18.7864,18.8281,16000.0
2006-08-10 10:50:00,22.57,22.64,22.57,22.64,3200.0,18.8365,18.8949,18.8365,18.8949,3200.0
2006-08-10 11:00:00,22.61,22.71,22.61,22.7,20200.0,18.8699,18.9533,18.8699,18.945,20200.0
2006-08-10 11:10:00,22.71,22.78,22.71,22.77,6200.0,18.9533,19.0117,18.9533,19.0034,6200.0
2006-08-10 11:20:00,22.77,22.78,22.77,22.77,2000.0,19.0034,19.0117,19.0034,19.0034,2000.0
2006-08-10 11:30:00,22.74,22.74,22.72,22.72,1800.0,18.9784,18.9784,18.9617,18.9617,1800.0
2006-08-10 11:40:00,22.69,22.69,22.6,22.6,6000.0,18.9366,18.9366,18.8615,18.8615,6000.0
2006-08-10 11:50:00,22.59,22.65,22.56,22.65,3000.0,18.8532,18.9033,18.8281,18.9033,3000.0
2006-08-10 12:00:00,22.65,22.67,22.63,22.63,2400.0,18.9033,18.9199,18.8866,18.8866,2400.0
2006-08-10 12:10:00,22.63,22.65,22.63,22.65,3000.0,18.8866,18.9033,18.8866,18.9033,3000.0
2006-08-10 12:20:00,22.65,22.65,22.64,22.64,1400.0,18.9033,18.9033,18.8949,18.8949,1400.0
2006-08-10 12:30:00,22.64,22.67,22.64,22.67,1200.0,18.8949,18.9199,18.8949,18.9199,1200.0
2006-08-10 12:40:00,22.65,22.65,22.65,22.65,400.0,18.9033,18.9033,18.9033,18.9033,400.0
2006-08-10 12:50:00,22.64,22.68,22.64,22.68,1600.0,18.8949,18.9283,18.8949,18.9283,1600.0
2006-08-10 13:00:00,22.66,22.66,22.61,22.61,2800.0,18.9116,18.9116,18.8699,18.8699,2800.0
2006-08-10 13:10:00,22.6,22.6,22.58,22.59,4600.0,18.8615,18.8615,18.8448,18.8532,4600.0
2006-08-10 13:20:00,22.6,22.6,22.54,22.55,9600.0,18.8615,18.8615,18.8114,18.8198,9600.0
2006-08-10 13:30:00,22.55,22.57,22.51,22.57,18400.0,18.8198,18.8365,18.7864,18.8365,18400.0
2006-08-10 13:40:00,22.57,22.6,22.55,22.56,26000.0,18.8365,18.8615,18.8198,18.8281,26000.0
2006-08-10 13:50:00,22.56,22.57,22.55,22.56,9800.0,18.8281,18.8365,18.8198,18.8281,9800.0
2006-08-10 14:00:00,22.55,22.6,22.55,22.58,27000.0,18.8198,18.8615,18.8198,18.8448,27000.0
2006-08-10 14:10:00,22.58,22.6,22.56,22.58,19200.0,18.8448,18.8615,18.8281,18.8448,19200.0
2006-08-10 14:20:00,22.58,22.58,22.51,22.52,11800.0,18.8448,18.8448,18.7864,18.7948,11800.0
2006-08-10 14:30:00,22.52,22.53,22.49,22.5,6000.0,18.7948,18.8031,18.7697,18.7781,6000.0
2006-08-10 14:40:00,22.49,22.5,22.49,22.49,11000.0,18.7697,18.7781,18.7697,18.7697,11000.0
2006-08-10 14:50:00,22.49,22.5,22.48,22.48,6800.0,18.7697,18.7781,18.7614,18.7614,6800.0
2006-08-10 15:00:00,22.49,22.54,22.49,22.53,12200.0,18.7697,18.8114,18.7697,18.8031,12200.0
2006-08-10 15:10:00,22.52,22.56,22.49,22.54,19400.0,18.7948,18.8281,18.7697,18.8114,19400.0
2006-08-10 15:20:00,22.57,22.57,22.5,22.5,12200.0,18.8365,18.8365,18.7781,18.7781,12200.0
2006-08-10 15:30:00,22.5,22.55,22.5,22.55,11800.0,18.7781,18.8198,18.7781,18.8198,11800.0
2006-08-10 15:40:00,22.55,22.55,22.54,22.54,21800.0,18.8198,18.8198,18.8114,18.8114,21800.0
2006-08-10 15:50:00,22.54,22.55,22.5,22.54,34000.0,18.8114,18.8198,18.7781,18.8114,34000.0
2006-08-11 09:30:00,22.5,22.5,22.39,22.46,14200.0,18.7781,18.7781,18.6863,18.7447,14200.0
2006-08-11 09:40:00,22.46,22.47,22.38,22.4,3400.0,18.7447,18.753,18.6779,18.6946,3400.0
2006-08-11 09:50:00,22.4,22.47,22.4,22.41,3400.0,18.6946,18.753,18.6946,18.703,3400.0
2006-08-11 10:00:00,22.42,22.42,22.38,22.38,5800.0,18.7113,18.7113,18.6779,18.6779,5800.0
2006-08-11 10:10:00,22.36,22.41,22.33,22.41,8800.0,18.6612,18.703,18.6362,18.703,8800.0
2006-08-11 10:20:00,22.38,22.43,22.36,22.37,11600.0,18.6779,18.7196,18.6612,18.6696,11600.0
2006-08-11 10:30:00,22.39,22.42,22.39,22.42,12200.0,18.6863,18.7113,18.6863,18.7113,12200.0
2006-08-11 10:40:00,22.43,22.45,22.43,22.45,8400.0,18.7196,18.7363,18.7196,18.7363,8400.0
2006-08-11 10:50:00,22.45,22.47,22.45,22.47,12000.0,18.7363,18.753,18.7363,18.753,12000.0
2006-08-11 11:00:00,22.46,22.49,22.46,22.46,14200.0,18.7447,18.7697,18.7447,18.7447,14200.0
2006-08-11 11:10:00,22.45,22.45,22.45,22.45,200.0,18.7363,18.7363,18.7363,18.7363,200.0
2006-08-11 11:20:00,22.46,22.46,22.38,22.39,9000.0,18.7447,18.7447,18.6779,18.6863,9000.0
2006-08-11 11:30:00,22.43,22.45,22.43,22.45,600.0,18.7196,18.7363,18.7196,18.7363,600.0
2006-08-11 11:40:00,22.45,22.45,22.4,22.4,4200.0,18.7363,18.7363,18.6946,18.6946,4200.0
2006-08-11 11:50:00,22.4,22.41,22.34,22.37,5400.0,18.6946,18.703,18.6445,18.6696,5400.0
2006-08-11 12:00:00,22.37,22.39,22.36,22.39,3200.0,18.6696,18.6863,18.6612,18.6863,3200.0
2006-08-11 12:10:00,22.38,22.38,22.38,22.38,200.0,18.6779,18.6779,18.6779,18.6779,200.0
2006-08-11 12:20:00,22.38,22.38,22.36,22.36,3200.0,18.6779,18.6779,18.6612,18.6612,3200.0
2006-08-11 12:30:00,22.39,22.39,22.36,22.39,2600.0,18.6863,18.6863,18.6612,18.6863,2600.0
2006-08-11 12:40:00,22.39,22.39,22.38,22.38,3000.0,18.6863,18.6863,18.6779,18.6779,3000.0
2006-08-11 12:50:00,22.38,22.39,22.37,22.38,13000.0,18.6779,18.6863,18.6696,18.6779,13000.0
2006-08-11 13:00:00,22.38,22.39,22.35,22.35,4600.0,18.6779,18.6863,18.6529,18.6529,4600.0
2006-08-11 13:10:00,22.36,22.36,22.3,22.32,9800.0,18.6612,18.6612,18.6112,18.6278,9800.0
2006-08-11 13:20:00,22.32,22.33,22.3,22.32,7400.0,18.6278,18.6362,18.6112,18.6278,7400.0
2006-08-11 13:30:00,22.32,22.33,22.32,22.32,5600.0,18.6278,18.6362,18.6278,18.6278,5600.0
2006-08-11 13:40:00,22.32,22.32,22.32,22.32,8600.0,18.6278,18.6278,18.6278,18.6278,8600.0
2006-08-11 13:50:00,22.32,22.33,22.3,22.32,3400.0,18.6278,18.6362,18.6112,18.6278,3400.0
2006-08-11 14:00:00,22.32,22.32,22.29,22.3,6200.0,18.6278,18.6278,18.6028,18.6112,6200.0
2006-08-11 14:10:00,22.3,22.32,22.29,22.32,6400.0,18.6112,18.6278,18.6028,18.6278,6400.0
2006-08-11 14:20:00,22.31,22.32,22.31,22.32,3400.0,18.6195,18.6278,18.6195,18.6278,3400.0
2006-08-11 14:30:00,22.31,22.31,22.28,22.3,11200.0,18.6195,18.6195,18.5945,18.6112,11200.0
2006-08-11 14:40:00,22.32,22.33,22.3,22.3,7800.0,18.6278,18.6362,18.6112,18.6112,7800.0
2006-08-11 14:50:00,22.31,22.32,22.28,22.28,6600.0,18.6195,18.6278,18.5945,18.5945,6600.0
2006-08-11 15:00:00,22.29,22.29,22.25,22.27,15600.0,18.6028,18.6028,18.5694,18.5861,15600.0
2006-08-11 15:10:00,22.27,22.27,22.22,22.23,20800.0,18.5861,18.5861,18.5444,18.5527,20800.0
2006-08-11 15:20:00,22.23,22.26,22.23,22.26,7800.0,18.5527,18.5778,18.5527,18.5778,7800.0
2006-08-11 15:30:00,22.25,22.3,22.25,22.3,15400.0,18.5694,18.6112,18.5694,18.6112,15400.0
2006-08-11 15:40:00,22.3,22.3,22.24,22.27,22000.0,18.6112,18.6112,18.5611,18.5861,22000.0
2006-08-11 15:50:00,22.27,22.3,22.25,22.25,30200.0,18.5861,18.6112,18.5694,18.5694,30200.0
2006-08-14 09:30:00,22.5,22.54,22.48,22.5,10200.0,18.7781,18.8114,18.7614,18.7781,10200.0
2006-08-14 09:40:00,22.53,22.64,22.53,22.6,13400.0,18.8031,18.8949,18.8031,18.8615,13400.0
2006-08-14 09:50:00,22.61,22.75,22.61,22.74,6400.0,18.8699,18.9867,18.8699,18.9784,6400.0
2006-08-14 10:00:00,22.75,22.89,22.75,22.86,17800.0,18.9867,19.1036,18.9867,19.0785,17800.0
2006-08-14 10:10:00,22.87,22.91,22.86,22.88,6200.0,19.0869,19.1202,19.0785,19.0952,6200.0
2006-08-14 10:20:00,22.88,23.0,22.88,23.0,15400.0,19.0952,19.1954,19.0952,19.1954,15400.0
2006-08-14 10:30:00,23.0,23.0,22.97,22.97,11800.0,19.1954,19.1954,19.1703,19.1703,11800.0
2006-08-14 10:40:00,22.98,22.98,22.93,22.98,32000.0,19.1787,19.1787,19.1369,19.1787,32000.0
2006-08-14 10:50:00,22.98,23.0,22.97,22.99,16600.0,19.1787,19.1954,19.1703,19.187,16600.0
2006-08-14 11:00:00,23.0,23.05,22.99,23.04,40200.0,19.1954,19.2371,19.187,19.2287,40200.0
2006-08-14 11:10:00,23.04,23.09,23.04,23.07,20600.0,19.2287,19.2705,19.2287,19.2538,20600.0
2006-08-14 11:20:00,23.07,23.07,22.99,23.0,7800.0,19.2538,19.2538,19.187,19.1954,7800.0
2006-08-14 11:30:00,23.0,23.03,22.98,23.0,8800.0,19.1954,19.2204,19.1787,19.1954,8800.0
2006-08-14 11:40:00,23.0,23.02,22.99,23.0,8400.0,19.1954,19.212,19.187,19.1954,8400.0
2006-08-14 11:50:00,23.02,23.04,22.99,22.99,6000.0,19.212,19.2287,19.187,19.187,6000.0
2006-08-14 12:00:00,22.99,23.0,22.95,22.99,11400.0,19.187,19.1954,19.1536,19.187,11400.0
2006-08-14 12:10:00,22.99,23.0,22.96,23.0,6600.0,19.187,19.1954,19.162,19.1954,6600.0
2006-08-14 12:20:00,23.0,23.0,22.96,22.96,8000.0,19.1954,19.1954,19.162,19.162,8000.0
2006-08-14 12:30:00,22.97,22.99,22.93,22.97,10200.0,19.1703,19.187,19.1369,19.1703,10200.0
2006-08-14 12:40:00,22.92,22.97,22.86,22.91,14000.0,19.1286,19.1703,19.0785,19.1202,14000.0
2006-08-14 12:50:00,22.91,22.93,22.81,22.86,26200.0,19.1202,19.1369,19.0368,19.0785,26200.0
2006-08-14 13:00:00,22.84,22.88,22.81,22.81,33200.0,19.0618,19.0952,19.0368,19.0368,33200.0
2006-08-14 13:10:00,22.84,22.89,22.84,22.86,9000.0,19.0618,19.1036,19.0618,19.0785,9000.0
2006-08-14 13:20:00,22.9,22.93,22.86,22.86,5800.0,19.1119,19.1369,19.0785,19.0785,5800.0
2006-08-14 13:30:00,22.86,22.86,22.84,22.84,12800.0,19.0785,19.0785,19.0618,19.0618,12800.0
2006-08-14 13:40:00,22.84,22.84,22.81,22.83,6200.0,19.0618,19.0618,19.0368,19.0535,6200.0
2006-08-14 13:50:00,22.81,22.83,22.78,22.79,12400.0,19.0368,19.0535,19.0117,19.0201,12400.0
2006-08-14 14:00:00,22.78,22.79,22.74,22.74,14200.0,19.0117,19.0201,18.9784,18.9784,14200.0
2006-08-14 14:10:00,22.74,22.79,22.74,22.78,32600.0,18.9784,19.0201,18.9784,19.0117,32600.0
2006-08-14 14:20:00,22.78,22.78,22.72,22.72,23800.0,19.0117,19.0117,18.9617,18.9617,23800.0
2006-08-14 14:30:00,22.73,22.8,22.73,22.78,28200.0,18.97,19.0284,18.97,19.0117,28200.0
2006-08-14 14:40:00,22.78,22.79,22.77,22.78,16600.0,19.0117,19.0201,19.0034,19.0117,16600.0
2006-08-14 14:50:00,22.79,22.8,22.72,22.8,33400.0,19.0201,19.0284,18.9617,19.0284,33400.0
2006-08-14 15:00:00,22.79,22.79,22.7,22.72,18400.0,19.0201,19.0201,18.945,18.9617,18400.0
2006-08-14 15:10:00,22.71,22.74,22.68,22.73,27200.0,18.9533,18.9784,18.9283,18.97,27200.0
2006-08-14 15:20:00,22.72,22.75,22.68,22.75,16800.0,18.9617,18.9867,18.9283,18.9867,16800.0
2006-08-14 15:30:00,22.74,22.75,22.72,22.75,9800.0,18.9784,18.9867,18.9617,18.9867,9800.0
2006-08-14 15:40:00,22.75,22.84,22.71,22.83,39600.0,18.9867,19.0618,18.9533,19.0535,39600.0
2006-08-14 15:50:00,22.84,22.84,22.79,22.79,33400.0,19.0618,19.0618,19.0201,19.0201,33400.0
2006-08-15 09:30:00,22.91,22.93,22.89,22.93,11400.0,19.1202,19.1369,19.1036,19.1369,11400.0
2006-08-15 09:40:00,22.92,22.93,22.83,22.93,13600.0,19.1286,19.1369,19.0535,19.1369,13600.0
2006-08-15 09:50:00,22.96,23.01,22.9,22.98,10600.0,19.162,19.2037,19.1119,19.1787,10600.0
2006-08-15 10:00:00,22.98,23.11,22.98,23.1,9400.0,19.1787,19.2872,19.1787,19.2788,9400.0
2006-08-15 10:10:00,23.1,23.1,22.99,23.04,22200.0,19.2788,19.2788,19.187,19.2287,22200.0
2006-08-15 10:20:00,23.03,23.03,23.0,23.03,7800.0,19.2204,19.2204,19.1954,19.2204,7800.0
2006-08-15 10:30:00,23.05,23.08,23.05,23.08,6400.0,19.2371,19.2621,19.2371,19.2621,6400.0
2006-08-15 10:40:00,23.09,23.2,23.08,23.2,10200.0,19.2705,19.3623,19.2621,19.3623,10200.0
2006-08-15 10:50:00,23.18,23.18,23.15,23.15,5000.0,19.3456,19.3456,19.3205,19.3205,5000.0
2006-08-15 11:00:00,23.15,23.18,23.03,23.04,29600.0,19.3205,19.3456,19.2204,19.2287,29600.0
2006-08-15 11:10:00,23.07,23.14,23.06,23.14,5800.0,19.2538,19.3122,19.2454,19.3122,5800.0
2006-08-15 11:20:00,23.14,23.18,23.11,23.18,9800.0,19.3122,19.3456,19.2872,19.3456,9800.0
2006-08-15 11:30:00,23.18,23.18,23.14,23.14,10400.0,19.3456,19.3456,19.3122,19.3122,10400.0
2006-08-15 11:40:00,23.12,23.15,23.1,23.11,19400.0,19.2955,19.3205,19.2788,19.2872,19400.0
2006-08-15 11:50:00,23.11,23.11,22.99,22.99,11000.0,19.2872,19.2872,19.187,19.187,11000.0
2006-08-15 12:00:00,23.0,23.02,23.0,23.02,13800.0,19.1954,19.212,19.1954,19.212,13800.0
2006-08-15 12:10:00,23.03,23.06,23.02,23.02,6400.0,19.2204,19.2454,19.212,19.212,6400.0
2006-08-15 12:20:00,23.0,23.0,22.99,23.0,15800.0,19.1954,19.1954,19.187,19.1954,15800.0
2006-08-15 12:30:00,22.98,23.01,22.96,23.0,23600.0,19.1787,19.2037,19.162,19.1954,23600.0
2006-08-15 12:40:00,23.0,23.0,22.96,22.97,18800.0,19.1954,19.1954,19.162,19.1703,18800.0
2006-08-15 12:50:00,22.98,23.0,22.98,23.0,6400.0,19.1787,19.1954,19.1787,19.1954,6400.0
2006-08-15 13:00:00,22.98,23.0,22.97,22.98,5800.0,19.1787,19.1954,19.1703,19.1787,5800.0
2006-08-15 13:10:00,22.99,23.0,22.97,23.0,13400.0,19.187,19.1954,19.1703,19.1954,13400.0
2006-08-15 13:20:00,23.0,23.0,22.98,23.0,15000.0,19.1954,19.1954,19.1787,19.1954,15000.0
2006-08-15 13:30:00,22.99,23.0,22.97,22.99,8800.0,19.187,19.1954,19.1703,19.187,8800.0
2006-08-15 13:40:00,22.98,23.0,22.98,22.98,12600.0,19.1787,19.1954,19.1787,19.1787,12600.0
2006-08-15 13:50:00,23.0,23.0,22.99,22.99,6000.0,19.1954,19.1954,19.187,19.187,6000.0
2006-08-15 14:00:00,23.0,23.03,22.99,23.0,6000.0,19.1954,19.2204,19.187,19.1954,6000.0
2006-08-15 14:10:00,23.0,23.05,22.98,23.05,11800.0,19.1954,19.2371,19.1787,19.2371,11800.0
2006-08-15 14:20:00,23.04,23.05,23.01,23.01,8800.0,19.2287,19.2371,19.2037,19.2037,8800.0
2006-08-15 14:30:00,23.0,23.03,22.97,23.01,10400.0,19.1954,19.2204,19.1703,19.2037,10400.0
2006-08-15 14:40:00,23.02,23.04,22.97,23.02,8800.0,19.212,19.2287,19.1703,19.212,8800.0
2006-08-15 14:50:00,23.03,23.06,23.03,23.03,9200.0,19.2204,19.2454,19.2204,19.2204,9200.0
2006-08-15 15:00:00,23.03,23.06,23.0,23.03,64200.0,19.2204,19.2454,19.1954,19.2204,64200.0
2006-08-15 15:10:00,23.0,23.03,22.94,23.0,54600.0,19.1954,19.2204,19.1453,19.1954,54600.0
2006-08-15 15:20:00,23.0,23.05,22.99,23.04,15000.0,19.1954,19.2371,19.187,19.2287,15000.0
2006-08-15 15:30:00,23.04,23.07,23.03,23.06,16200.0,19.2287,19.2538,19.2204,19.2454,16200.0
2006-08-15 15:40:00,23.04,23.19,23.04,23.13,24400.0,19.2287,19.3539,19.2287,19.3039,24400.0
2006-08-15 15:50:00,23.14,23.15,23.08,23.13,59000.0,19.3122,19.3205,19.2621,19.3039,59000.0
2006-08-16 09:30:00,23.23,23.25,23.09,23.15,20600.0,19.3873,19.404,19.2705,19.3205,20600.0
2006-08-16 09:40:00,23.15,23.18,23.02,23.02,35000.0,19.3205,19.3456,19.212,19.212,35000.0
2006-08-16 09:50:00,23.01,23.07,22.95,22.95,22200.0,19.2037,19.2538,19.1536,19.1536,22200.0
2006-08-16 10:00:00,22.95,22.96,22.89,22.92,17200.0,19.1536,19.162,19.1036,19.1286,17200.0
2006-08-16 10:10:00,22.93,22.96,22.86,22.86,12600.0,19.1369,19.162,19.0785,19.0785,12600.0
2006-08-16 10:20:00,22.86,22.86,22.7,22.71,21800.0,19.0785,19.0785,18.945,18.9533,21800.0
2006-08-16 10:30:00,22.71,22.71,22.67,22.7,21200.0,18.9533,18.9533,18.9199,18.945,21200.0
2006-08-16 10:40:00,22.7,22.81,22.7,22.8,27600.0,18.945,19.0368,18.945,19.0284,27600.0
2006-08-16 10:50:00,22.8,22.83,22.78,22.83,15600.0,19.0284,19.0535,19.0117,19.0535,15600.0
2006-08-16 11:00:00,22.83,22.88,22.82,22.88,14800.0,19.0535,19.0952,19.0451,19.0952,14800.0
2006-08-16 11:10:00,22.88,22.98,22.86,22.98,28400.0,19.0952,19.1787,19.0785,19.1787,28400.0
2006-08-16 11:20:00,22.97,23.04,22.97,23.04,34400.0,19.1703,19.2287,19.1703,19.2287,34400.0
2006-08-16 11:30:00,23.05,23.1,23.01,23.01,19000.0,19.2371,19.2788,19.2037,19.2037,19000.0
2006-08-16 11:40:00,23.0,23.02,23.0,23.0,22800.0,19.1954,19.212,19.1954,19.1954,22800.0
2006-08-16 11:50:00,23.0,23.01,22.98,23.0,13200.0,19.1954,19.2037,19.1787,19.1954,13200.0
2006-08-16 12:00:00,23.0,23.0,22.97,22.97,24600.0,19.1954,19.1954,19.1703,19.1703,24600.0
2006-08-16 12:10:00,22.97,22.99,22.96,22.98,16600.0,19.1703,19.187,19.162,19.1787,16600.0
2006-08-16 12:20:00,22.98,22.99,22.93,22.93,9600.0,19.1787,19.187,19.1369,19.1369,9600.0
2006-08-16 12:30:00,22.95,22.95,22.92,22.93,12800.0,19.1536,19.1536,19.1286,19.1369,12800.0
2006-08-16 12:40:00,22.93,22.94,22.93,22.94,8000.0,19.1369,19.1453,19.1369,19.1453,8000.0
2006-08-16 12:50:00,22.93,22.93,22.88,22.89,19000.0,19.1369,19.1369,19.0952,19.1036,19000.0
2006-08-16 13:00:00,22.9,22.92,22.89,22.92,15000.0,19.1119,19.1286,19.1036,19.1286,15000.0
2006-08-16 13:10:00,22.93,22.95,22.93,22.93,7000.0,19.1369,19.1536,19.1369,19.1369,7000.0
2006-08-16 13:20:00,22.93,22.93,22.91,22.92,11400.0,19.1369,19.1369,19.1202,19.1286,11400.0
2006-08-16 13:30:00,22.91,22.92,22.85,22.85,11600.0,19.1202,19.1286,19.0702,19.0702,11600.0
2006-08-16 13:40:00,22.84,22.9,22.8,22.88,25200.0,19.0618,19.1119,19.0284,19.0952,25200.0
2006-08-16 13:50:00,22.88,22.88,22.85,22.86,22200.0,19.0952,19.0952,19.0702,19.0785,22200.0
2006-08-16 14:00:00,22.86,23.0,22.86,22.99,41000.0,19.0785,19.1954,19.0785,19.187,41000.0
2006-08-16 14:10:00,22.99,23.18,22.99,23.14,39200.0,19.187,19.3456,19.187,19.3122,39200.0
2006-08-16 14:20:00,23.14,23.14,23.06,23.08,8200.0,19.3122,19.3122,19.2454,19.2621,8200.0
2006-08-16 14:30:00,23.08,23.17,23.08,23.15,33600.0,19.2621,19.3372,19.2621,19.3205,33600.0
2006-08-16 14:40:00,23.12,23.14,23.08,23.12,31400.0,19.2955,19.3122,19.2621,19.2955,31400.0
2006-08-16 14:50:00,23.12,23.18,23.08,23.16,12200.0,19.2955,19.3456,19.2621,19.3289,12200.0
2006-08-16 15:00:00,23.16,23.17,23.11,23.13,24000.0,19.3289,19.3372,19.2872,19.3039,24000.0
2006-08-16 15:10:00,23.11,23.11,23.04,23.06,17600.0,19.2872,19.2872,19.2287,19.2454,17600.0
2006-08-16 15:20:00,23.06,23.07,23.0,23.01,22600.0,19.2454,19.2538,19.1954,19.2037,22600.0
2006-08-16 15:30:00,23.01,23.04,23.0,23.04,36400.0,19.2037,19.2287,19.1954,19.2287,36400.0
2006-08-16 15:40:00,23.04,23.04,22.99,23.02,43600.0,19.2287,19.2287,19.187,19.212,43600.0
2006-08-16 15:50:00,23.02,23.06,22.98,23.0,105200.0,19.212,19.2454,19.1787,19.1954,105200.0
2006-08-17 09:30:00,23.4,23.56,23.38,23.5,50200.0,19.5292,19.6627,19.5125,19.6126,50200.0
2006-08-17 09:40:00,23.5,23.55,23.45,23.5,18200.0,19.6126,19.6544,19.5709,19.6126,18200.0
2006-08-17 09:50:00,23.49,23.5,23.41,23.5,10600.0,19.6043,19.6126,19.5375,19.6126,10600.0
2006-08-17 10:00:00,23.5,23.53,23.42,23.42,48400.0,19.6126,19.6377,19.5459,19.5459,48400.0
2006-08-17 10:10:00,23.47,23.48,23.41,23.48,23600.0,19.5876,19.596,19.5375,19.596,23600.0
2006-08-17 10:20:00,23.48,23.51,23.48,23.51,33400.0,19.596,19.621,19.596,19.621,33400.0
2006-08-17 10:30:00,23.5,23.51,23.43,23.43,58600.0,19.6126,19.621,19.5542,19.5542,58600.0
2006-08-17 10:40:00,23.43,23.5,23.43,23.48,36200.0,19.5542,19.6126,19.5542,19.596,36200.0
2006-08-17 10:50:00,23.46,23.47,23.33,23.38,34400.0,19.5793,19.5876,19.4708,19.5125,34400.0
2006-08-17 11:00:00,23.38,23.48,23.35,23.48,12000.0,19.5125,19.596,19.4875,19.596,12000.0
2006-08-17 11:10:00,23.48,23.5,23.35,23.46,28200.0,19.596,19.6126,19.4875,19.5793,28200.0
2006-08-17 11:20:00,23.46,23.49,23.39,23.46,18800.0,19.5793,19.6043,19.5208,19.5793,18800.0
2006-08-17 11:30:00,23.42,23.53,23.39,23.5,27600.0,19.5459,19.6377,19.5208,19.6126,27600.0
2006-08-17 11:40:00,23.53,23.6,23.52,23.57,14800.0,19.6377,19.6961,19.6293,19.6711,14800.0
2006-08-17 11:50:00,23.61,23.63,23.5,23.54,16800.0,19.7045,19.7211,19.6126,19.646,16800.0
2006-08-17 12:00:00,23.54,23.64,23.54,23.59,10400.0,19.646,19.7295,19.646,19.6878,10400.0
2006-08-17 12:10:00,23.59,23.6,23.4,23.54,15400.0,19.6878,19.6961,19.5292,19.646,15400.0
2006-08-17 12:20:00,23.54,23.6,23.53,23.55,6000.0,19.646,19.6961,19.6377,19.6544,6000.0
2006-08-17 12:30:00,23.55,23.65,23.55,23.61,9600.0,19.6544,19.7378,19.6544,19.7045,9600.0
2006-08-17 12:40:00,23.61,23.65,23.54,23.65,18000.0,19.7045,19.7378,19.646,19.7378,18000.0
2006-08-17 12:50:00,23.65,23.66,23.59,23.6,6800.0,19.7378,19.7462,19.6878,19.6961,6800.0
2006-08-17 13:00:00,23.6,23.63,23.57,23.57,14200.0,19.6961,19.7211,19.6711,19.6711,14200.0
2006-08-17 13:10:00,23.57,23.57,23.55,23.55,5400.0,19.6711,19.6711,19.6544,19.6544,5400.0
2006-08-17 13:20:00,23.55,23.6,23.55,23.59,9400.0,19.6544,19.6961,19.6544,19.6878,9400.0
2006-08-17 13:30:00,23.57,23.61,23.57,23.61,6200.0,19.6711,19.7045,19.6711,19.7045,6200.0
2006-08-17 13:40:00,23.6,23.61,23.46,23.48,52400.0,19.6961,19.7045,19.5793,19.596,52400.0
2006-08-17 13:50:00,23.48,23.48,23.36,23.4,29400.0,19.596,19.596,19.4958,19.5292,29400.0
2006-08-17 14:00:00,23.4,23.42,23.39,23.4,13200.0,19.5292,19.5459,19.5208,19.5292,13200.0
2006-08-17 14:10:00,23.4,23.4,23.07,23.1,59600.0,19.5292,19.5292,19.2538,19.2788,59600.0
2006-08-17 14:20:00,23.11,23.2,22.97,22.97,57400.0,19.2872,19.3623,19.1703,19.1703,57400.0
2006-08-17 14:30:00,22.97,23.11,22.97,23.11,27800.0,19.1703,19.2872,19.1703,19.2872,27800.0
2006-08-17 14:40:00,23.1,23.12,23.0,23.1,17400.0,19.2788,19.2955,19.1954,19.2788,17400.0
2006-08-17 14:50:00,23.15,23.24,23.12,23.24,47600.0,19.3205,19.3957,19.2955,19.3957,47600.0
2006-08-17 15:00:00,23.21,23.23,23.08,23.18,36000.0,19.3706,19.3873,19.2621,19.3456,36000.0
2006-08-17 15:10:00,23.15,23.18,23.09,23.1,19400.0,19.3205,19.3456,19.2705,19.2788,19400.0
2006-08-17 15:20:00,23.1,23.11,22.93,23.03,78400.0,19.2788,19.2872,19.1369,19.2204,78400.0
2006-08-17 15:30:00,23.03,23.15,23.03,23.14,84000.0,19.2204,19.3205,19.2204,19.3122,84000.0
2006-08-17 15:40:00,23.15,23.22,23.13,23.15,52600.0,19.3205,19.379,19.3039,19.3205,52600.0
2006-08-17 15:50:00,23.15,23.24,23.05,23.23,86400.0,19.3205,19.3957,19.2371,19.3873,86400.0
2006-08-18 09:30:00,22.38,22.75,22.38,22.43,162200.0,18.6779,18.9867,18.6779,18.7196,162200.0
2006-08-18 09:40:00,22.43,22.63,22.0,22.0,257600.0,18.7196,18.8866,18.3608,18.3608,257600.0
2006-08-18 09:50:00,22.0,22.0,21.57,21.64,192400.0,18.3608,18.3608,18.0019,18.0603,192400.0
2006-08-18 10:00:00,21.61,21.71,21.4,21.51,305800.0,18.0353,18.1187,17.86,17.9518,305800.0
2006-08-18 10:10:00,21.5,21.75,21.33,21.6,272000.0,17.9435,18.1521,17.8016,18.0269,272000.0
2006-08-18 10:20:00,21.61,21.78,21.61,21.68,149800.0,18.0353,18.1772,18.0353,18.0937,149800.0
2006-08-18 10:30:00,21.68,21.69,21.56,21.65,79400.0,18.0937,18.1021,17.9936,18.0687,79400.0
2006-08-18 10:40:00,21.64,21.72,21.58,21.61,59400.0,18.0603,18.1271,18.0103,18.0353,59400.0
2006-08-18 10:50:00,21.6,21.65,21.4,21.42,139800.0,18.0269,18.0687,17.86,17.8767,139800.0
2006-08-18 11:00:00,21.42,21.64,21.41,21.58,145200.0,17.8767,18.0603,17.8684,18.0103,145200.0
2006-08-18 11:10:00,21.58,21.86,21.56,21.85,144800.0,18.0103,18.2439,17.9936,18.2356,144800.0
2006-08-18 11:20:00,21.85,21.93,21.75,21.75,96800.0,18.2356,18.3024,18.1521,18.1521,96800.0
2006-08-18 11:30:00,21.75,21.83,21.75,21.77,47600.0,18.1521,18.2189,18.1521,18.1688,47600.0
2006-08-18 11:40:00,21.77,21.79,21.66,21.79,54000.0,18.1688,18.1855,18.077,18.1855,54000.0
2006-08-18 11:50:00,21.79,21.82,21.75,21.8,64200.0,18.1855,18.2106,18.1521,18.1939,64200.0
2006-08-18 12:00:00,21.8,21.84,21.77,21.77,141600.0,18.1939,18.2272,18.1688,18.1688,141600.0
2006-08-18 12:10:00,21.78,21.86,21.74,21.79,58800.0,18.1772,18.2439,18.1438,18.1855,58800.0
2006-08-18 12:20:00,21.75,21.83,21.75,21.8,85000.0,18.1521,18.2189,18.1521,18.1939,85000.0
2006-08-18 12:30:00,21.8,21.82,21.75,21.81,99000.0,18.1939,18.2106,18.1521,18.2022,99000.0
2006-08-18 12:40:00,21.81,21.81,21.78,21.79,55800.0,18.2022,18.2022,18.1772,18.1855,55800.0
2006-08-18 12:50:00,21.79,21.79,21.74,21.75,27600.0,18.1855,18.1855,18.1438,18.1521,27600.0
2006-08-18 13:00:00,21.75,21.81,21.74,21.79,81600.0,18.1521,18.2022,18.1438,18.1855,81600.0
2006-08-18 13:10:00,21.79,21.79,21.75,21.75,31000.0,18.1855,18.1855,18.1521,18.1521,31000.0
2006-08-18 13:20:00,21.75,21.75,21.72,21.73,105400.0,18.1521,18.1521,18.1271,18.1354,105400.0
2006-08-18 13:30:00,21.74,21.74,21.67,21.7,52200.0,18.1438,18.1438,18.0854,18.1104,52200.0
2006-08-18 13:40:00,21.7,21.71,21.59,21.59,29200.0,18.1104,18.1187,18.0186,18.0186,29200.0
2006-08-18 13:50:00,21.59,21.59,21.47,21.5,55000.0,18.0186,18.0186,17.9184,17.9435,55000.0
2006-08-18 14:00:00,21.47,21.59,21.35,21.53,94000.0,17.9184,18.0186,17.8183,17.9685,94000.0
2006-08-18 14:10:00,21.53,21.59,21.5,21.55,19000.0,17.9685,18.0186,17.9435,17.9852,19000.0
2006-08-18 14:20:00,21.53,21.56,21.49,21.51,26400.0,17.9685,17.9936,17.9351,17.9518,26400.0
2006-08-18 14:30:00,21.54,21.54,21.23,21.27,127000.0,17.9769,17.9769,17.7181,17.7515,127000.0
2006-08-18 14:40:00,21.3,21.41,21.23,21.39,84600.0,17.7766,17.8684,17.7181,17.8517,84600.0
2006-08-18 14:50:00,21.41,21.5,21.39,21.5,85400.0,17.8684,17.9435,17.8517,17.9435,85400.0
2006-08-18 15:00:00,21.5,21.53,21.43,21.48,51800.0,17.9435,17.9685,17.8851,17.9268,51800.0
2006-08-18 15:10:00,21.48,21.51,21.47,21.49,78200.0,17.9268,17.9518,17.9184,17.9351,78200.0
2006-08-18 15:20:00,21.49,21.55,21.49,21.55,97000.0,17.9351,17.9852,17.9351,17.9852,97000.0
2006-08-18 15:30:00,21.54,21.56,21.46,21.55,101200.0,17.9769,17.9936,17.9101,17.9852,101200.0
2006-08-18 15:40:00,21.55,21.58,21.43,21.46,136000.0,17.9852,18.0103,17.8851,17.9101,136000.0
2006-08-18 15:50:00,21.48,21.55,21.43,21.51,175600.0,17.9268,17.9852,17.8851,17.9518,175600.0
2006-08-21 09:30:00,21.43,21.5,21.38,21.5,34600.0,17.8851,17.9435,17.8433,17.9435,34600.0
2006-08-21 09:40:00,21.5,21.5,21.17,21.25,58600.0,17.9435,17.9435,17.6681,17.7348,58600.0
2006-08-21 09:50:00,21.25,21.45,21.24,21.45,46400.0,17.7348,17.9018,17.7265,17.9018,46400.0
2006-08-21 10:00:00,21.45,21.47,21.38,21.45,29200.0,17.9018,17.9184,17.8433,17.9018,29200.0
2006-08-21 10:10:00,21.49,21.5,21.44,21.45,17600.0,17.9351,17.9435,17.8934,17.9018,17600.0
2006-08-21 10:20:00,21.45,21.45,21.3,21.31,16400.0,17.9018,17.9018,17.7766,17.7849,16400.0
2006-08-21 10:30:00,21.31,21.35,21.29,21.3,13400.0,17.7849,17.8183,17.7682,17.7766,13400.0
2006-08-21 10:40:00,21.3,21.34,21.3,21.32,23400.0,17.7766,17.81,17.7766,17.7933,23400.0
2006-08-21 10:50:00,21.33,21.33,21.3,21.33,20800.0,17.8016,17.8016,17.7766,17.8016,20800.0
2006-08-21 11:00:00,21.33,21.33,21.27,21.27,13200.0,17.8016,17.8016,17.7515,17.7515,13200.0
2006-08-21 11:10:00,21.28,21.29,21.26,21.29,8400.0,17.7599,17.7682,17.7432,17.7682,8400.0
2006-08-21 11:20:00,21.28,21.29,21.21,21.25,28400.0,17.7599,17.7682,17.7015,17.7348,28400.0
2006-08-21 11:30:00,21.25,21.27,21.24,21.25,24800.0,17.7348,17.7515,17.7265,17.7348,24800.0
2006-08-21 11:40:00,21.25,21.26,21.23,21.25,19800.0,17.7348,17.7432,17.7181,17.7348,19800.0
2006-08-21 11:50:00,21.26,21.27,21.26,21.27,7600.0,17.7432,17.7515,17.7432,17.7515,7600.0
2006-08-21 12:00:00,21.27,21.27,21.2,21.24,21800.0,17.7515,17.7515,17.6931,17.7265,21800.0
2006-08-21 12:10:00,21.24,21.24,21.2,21.23,20200.0,17.7265,17.7265,17.6931,17.7181,20200.0
2006-08-21 12:20:00,21.23,21.24,21.2,21.21,45600.0,17.7181,17.7265,17.6931,17.7015,45600.0
2006-08-21 12:30:00,21.21,21.21,21.19,21.21,18200.0,17.7015,17.7015,17.6848,17.7015,18200.0
2006-08-21 12:40:00,21.22,21.23,21.22,21.22,11600.0,17.7098,17.7181,17.7098,17.7098,11600.0
2006-08-21 12:50:00,21.23,21.23,21.2,21.2,13000.0,17.7181,17.7181,17.6931,17.6931,13000.0
2006-08-21 13:00:00,21.19,21.19,21.16,21.18,17000.0,17.6848,17.6848,17.6597,17.6764,17000.0
2006-08-21 13:10:00,21.18,21.18,21.13,21.13,31200.0,17.6764,17.6764,17.6347,17.6347,31200.0
2006-08-21 13:20:00,21.13,21.13,21.05,21.09,47200.0,17.6347,17.6347,17.5679,17.6013,47200.0
2006-08-21 13:30:00,21.1,21.11,21.09,21.1,21000.0,17.6097,17.618,17.6013,17.6097,21000.0
2006-08-21 13:40:00,21.1,21.16,21.1,21.11,55000.0,17.6097,17.6597,17.6097,17.618,55000.0
2006-08-21 13:50:00,21.11,21.11,21.03,21.08,40000.0,17.618,17.618,17.5512,17.593,40000.0
2006-08-21 14:00:00,21.08,21.1,21.08,21.09,25200.0,17.593,17.6097,17.593,17.6013,25200.0
2006-08-21 14:10:00,21.1,21.1,21.07,21.09,23200.0,17.6097,17.6097,17.5846,17.6013,23200.0
2006-08-21 14:20:00,21.09,21.1,21.07,21.1,20400.0,17.6013,17.6097,17.5846,17.6097,20400.0
2006-08-21 14:30:00,21.1,21.15,21.1,21.13,53600.0,17.6097,17.6514,17.6097,17.6347,53600.0
2006-08-21 14:40:00,21.13,21.13,21.06,21.06,38000.0,17.6347,17.6347,17.5763,17.5763,38000.0
2006-08-21 14:50:00,21.06,21.1,21.06,21.07,47200.0,17.5763,17.6097,17.5763,17.5846,47200.0
2006-08-21 15:00:00,21.07,21.09,21.03,21.06,74800.0,17.5846,17.6013,17.5512,17.5763,74800.0
2006-08-21 15:10:00,21.06,21.08,21.02,21.07,70000.0,17.5763,17.593,17.5429,17.5846,70000.0
2006-08-21 15:20:00,21.08,21.11,21.03,21.07,54600.0,17.593,17.618,17.5512,17.5846,54600.0
2006-08-21 15:30:00,21.07,21.11,21.06,21.1,54400.0,17.5846,17.618,17.5763,17.6097,54400.0
2006-08-21 15:40:00,21.09,21.11,21.03,21.08,105600.0,17.6013,17.618,17.5512,17.593,105600.0
2006-08-21 15:50:00,21.07,21.08,21.02,21.04,130600.0,17.5846,17.593,17.5429,17.5596,130600.0
2006-08-22 09:30:00,20.75,20.75,20.5,20.66,118400.0,17.3176,17.3176,17.1089,17.2424,118400.0
2006-08-22 09:40:00,20.61,20.66,20.58,20.58,36200.0,17.2007,17.2424,17.1757,17.1757,36200.0
2006-08-22 09:50:00,20.6,20.63,20.5,20.5,63200.0,17.1924,17.2174,17.1089,17.1089,63200.0
2006-08-22 10:00:00,20.46,20.5,20.18,20.25,235200.0,17.0755,17.1089,16.8418,16.9003,235200.0
2006-08-22 10:10:00,20.28,20.31,20.16,20.25,47000.0,16.9253,16.9503,16.8251,16.9003,47000.0
2006-08-22 10:20:00,20.23,20.25,19.93,20.1,188600.0,16.8836,16.9003,16.6332,16.7751,188600.0
2006-08-22 10:30:00,20.11,20.2,20.04,20.04,113600.0,16.7834,16.8585,16.725,16.725,113600.0
2006-08-22 10:40:00,20.04,20.05,19.84,19.88,202000.0,16.725,16.7333,16.5581,16.5915,202000.0
2006-08-22 10:50:00,19.88,19.94,19.65,19.65,225600.0,16.5915,16.6415,16.3995,16.3995,225600.0
2006-08-22 11:00:00,19.7,19.78,19.63,19.73,474800.0,16.4412,16.508,16.3828,16.4663,474800.0
2006-08-22 11:10:00,19.71,19.83,19.68,19.8,282400.0,16.4496,16.5497,16.4245,16.5247,282400.0
2006-08-22 11:20:00,19.83,19.97,19.8,19.97,433400.0,16.5497,16.6666,16.5247,16.6666,433400.0
2006-08-22 11:30:00,19.97,20.04,19.93,19.98,339600.0,16.6666,16.725,16.6332,16.6749,339600.0
2006-08-22 11:40:00,19.99,19.99,19.84,19.89,132200.0,16.6833,16.6833,16.5581,16.5998,132200.0
2006-08-22 11:50:00,19.88,19.89,19.84,19.86,77600.0,16.5915,16.5998,16.5581,16.5748,77600.0
2006-08-22 12:00:00,19.88,19.88,19.72,19.77,95200.0,16.5915,16.5915,16.4579,16.4997,95200.0
2006-08-22 12:10:00,19.77,19.82,19.75,19.78,184200.0,16.4997,16.5414,16.483,16.508,184200.0
2006-08-22 12:20:00,19.78,19.8,19.74,19.74,106800.0,16.508,16.5247,16.4746,16.4746,106800.0
2006-08-22 12:30:00,19.71,19.75,19.61,19.62,121600.0,16.4496,16.483,16.3661,16.3745,121600.0
2006-08-22 12:40:00,19.61,19.66,19.5,19.65,266600.0,16.3661,16.4079,16.2743,16.3995,266600.0
2006-08-22 12:50:00,19.64,19.71,19.55,19.57,92600.0,16.3912,16.4496,16.3161,16.3327,92600.0
2006-08-22 13:00:00,19.56,19.65,19.54,19.63,175800.0,16.3244,16.3995,16.3077,16.3828,175800.0
2006-08-22 13:10:00,19.63,19.69,19.63,19.67,166200.0,16.3828,16.4329,16.3828,16.4162,166200.0
2006-08-22 13:20:00,19.66,19.73,19.66,19.69,252000.0,16.4079,16.4663,16.4079,16.4329,252000.0
2006-08-22 13:30:00,19.7,19.74,19.67,19.73,154400.0,16.4412,16.4746,16.4162,16.4663,154400.0
2006-08-22 13:40:00,19.73,19.75,19.71,19.75,98800.0,16.4663,16.483,16.4496,16.483,98800.0
2006-08-22 13:50:00,19.73,19.75,19.7,19.74,57800.0,16.4663,16.483,16.4412,16.4746,57800.0
2006-08-22 14:00:00,19.74,19.74,19.63,19.68,147400.0,16.4746,16.4746,16.3828,16.4245,147400.0
2006-08-22 14:10:00,19.68,19.73,19.66,19.7,77800.0,16.4245,16.4663,16.4079,16.4412,77800.0
2006-08-22 14:20:00,19.68,19.7,19.65,19.66,30400.0,16.4245,16.4412,16.3995,16.4079,30400.0
2006-08-22 14:30:00,19.66,19.75,19.66,19.73,55200.0,16.4079,16.483,16.4079,16.4663,55200.0
2006-08-22 14:40:00,19.72,19.73,19.68,19.69,90800.0,16.4579,16.4663,16.4245,16.4329,90800.0
2006-08-22 14:50:00,19.69,19.72,19.68,19.71,76600.0,16.4329,16.4579,16.4245,16.4496,76600.0
2006-08-22 15:00:00,19.71,19.73,19.7,19.71,89800.0,16.4496,16.4663,16.4412,16.4496,89800.0
2006-08-22 15:10:00,19.71,19.8,19.67,19.78,275800.0,16.4496,16.5247,16.4162,16.508,275800.0
2006-08-22 15:20:00,19.78,19.84,19.78,19.79,296800.0,16.508,16.5581,16.508,16.5164,296800.0
2006-08-22 15:30:00,19.8,19.81,19.75,19.79,122200.0,16.5247,16.533,16.483,16.5164,122200.0
2006-08-22 15:40:00,19.79,19.82,19.78,19.8,204800.0,16.5164,16.5414,16.508,16.5247,204800.0
2006-08-22 15:50:00,19.81,19.86,19.78,19.83,269000.0,16.533,16.5748,16.508,16.5497,269000.0
2006-08-23 09:30:00,20.15,20.34,20.11,20.12,301800.0,16.8168,16.9754,16.7834,16.7918,301800.0
2006-08-23 09:40:00,20.15,20.15,19.93,19.99,174400.0,16.8168,16.8168,16.6332,16.6833,174400.0
2006-08-23 09:50:00,19.98,20.13,19.97,20.11,69200.0,16.6749,16.8001,16.6666,16.7834,69200.0
2006-08-23 10:00:00,20.1,20.16,20.0,20.0,130800.0,16.7751,16.8251,16.6916,16.6916,130800.0
2006-08-23 10:10:00,20.0,20.0,19.93,19.97,41000.0,16.6916,16.6916,16.6332,16.6666,41000.0
2006-08-23 10:20:00,20.0,20.0,19.97,19.99,44800.0,16.6916,16.6916,16.6666,16.6833,44800.0
2006-08-23 10:30:00,19.99,19.99,19.96,19.98,65400.0,16.6833,16.6833,16.6582,16.6749,65400.0
2006-08-23 10:40:00,19.97,20.0,19.97,20.0,62800.0,16.6666,16.6916,16.6666,16.6916,62800.0
2006-08-23 10:50:00,20.0,20.01,19.93,19.98,150800.0,16.6916,16.7,16.6332,16.6749,150800.0
2006-08-23 11:00:00,19.97,20.0,19.89,19.93,42600.0,16.6666,16.6916,16.5998,16.6332,42600.0
2006-08-23 11:10:00,19.93,19.94,19.88,19.91,36200.0,16.6332,16.6415,16.5915,16.6165,36200.0
2006-08-23 11:20:00,19.9,19.94,19.9,19.94,20600.0,16.6082,16.6415,16.6082,16.6415,20600.0
2006-08-23 11:30:00,19.93,19.96,19.93,19.95,38800.0,16.6332,16.6582,16.6332,16.6499,38800.0
2006-08-23 11:40:00,19.96,19.98,19.95,19.96,24200.0,16.6582,16.6749,16.6499,16.6582,24200.0
2006-08-23 11:50:00,19.96,19.98,19.95,19.96,147000.0,16.6582,16.6749,16.6499,16.6582,147000.0
2006-08-23 12:00:00,19.96,19.99,19.93,19.93,19400.0,16.6582,16.6833,16.6332,16.6332,19400.0
2006-08-23 12:10:00,19.93,19.98,19.91,19.93,25800.0,16.6332,16.6749,16.6165,16.6332,25800.0
2006-08-23 12:20:00,19.93,19.96,19.89,19.93,43200.0,16.6332,16.6582,16.5998,16.6332,43200.0
2006-08-23 12:30:00,19.93,19.94,19.92,19.92,50400.0,16.6332,16.6415,16.6248,16.6248,50400.0
2006-08-23 12:40:00,19.91,19.93,19.9,19.93,17600.0,16.6165,16.6332,16.6082,16.6332,17600.0
2006-08-23 12:50:00,19.93,19.93,19.9,19.91,43400.0,16.6332,16.6332,16.6082,16.6165,43400.0
2006-08-23 13:00:00,19.91,19.93,19.91,19.93,84000.0,16.6165,16.6332,16.6165,16.6332,84000.0
2006-08-23 13:10:00,19.93,19.95,19.92,19.93,35200.0,16.6332,16.6499,16.6248,16.6332,35200.0
2006-08-23 13:20:00,19.93,19.94,19.92,19.93,27000.0,16.6332,16.6415,16.6248,16.6332,27000.0
2006-08-23 13:30:00,19.93,19.94,19.89,19.9,45000.0,16.6332,16.6415,16.5998,16.6082,45000.0
2006-08-23 13:40:00,19.9,19.92,19.88,19.89,23200.0,16.6082,16.6248,16.5915,16.5998,23200.0
2006-08-23 13:50:00,19.89,19.9,19.85,19.9,47800.0,16.5998,16.6082,16.5664,16.6082,47800.0
2006-08-23 14:00:00,19.89,19.95,19.89,19.93,33000.0,16.5998,16.6499,16.5998,16.6332,33000.0
2006-08-23 14:10:00,19.93,19.93,19.89,19.91,20600.0,16.6332,16.6332,16.5998,16.6165,20600.0
2006-08-23 14:20:00,19.92,19.93,19.88,19.88,32000.0,16.6248,16.6332,16.5915,16.5915,32000.0
2006-08-23 14:30:00,19.88,19.9,19.86,19.86,38400.0,16.5915,16.6082,16.5748,16.5748,38400.0
2006-08-23 14:40:00,19.87,19.89,19.78,19.82,55400.0,16.5831,16.5998,16.508,16.5414,55400.0
2006-08-23 14:50:00,19.82,19.85,19.75,19.78,92000.0,16.5414,16.5664,16.483,16.508,92000.0
2006-08-23 15:00:00,19.78,19.84,19.77,19.8,289000.0,16.508,16.5581,16.4997,16.5247,289000.0
2006-08-23 15:10:00,19.79,19.8,19.65,19.74,92400.0,16.5164,16.5247,16.3995,16.4746,92400.0
2006-08-23 15:20:00,19.74,19.85,19.73,19.83,79400.0,16.4746,16.5664,16.4663,16.5497,79400.0
2006-08-23 15:30:00,19.83,19.95,19.83,19.89,82400.0,16.5497,16.6499,16.5497,16.5998,82400.0
2006-08-23 15:40:00,19.89,19.97,19.88,19.9,105800.0,16.5998,16.6666,16.5915,16.6082,105800.0
2006-08-23 15:50:00,19.9,19.95,19.87,19.93,154400.0,16.6082,16.6499,16.5831,16.6332,154400.0
2006-08-24 09:30:00,19.92,20.2,19.91,20.05,80200.0,16.6248,16.8585,16.6165,16.7333,80200.0
2006-08-24 09:40:00,20.05,20.05,19.91,20.0,42200.0,16.7333,16.7333,16.6165,16.6916,42200.0
2006-08-24 09:50:00,20.0,20.0,19.94,19.95,34800.0,16.6916,16.6916,16.6415,16.6499,34800.0
2006-08-24 10:00:00,19.95,20.0,19.92,19.96,65000.0,16.6499,16.6916,16.6248,16.6582,65000.0
2006-08-24 10:10:00,19.95,20.0,19.92,19.94,42800.0,16.6499,16.6916,16.6248,16.6415,42800.0
2006-08-24 10:20:00,19.96,19.97,19.92,19.94,27800.0,16.6582,16.6666,16.6248,16.6415,27800.0
2006-08-24 10:30:00,19.94,19.97,19.91,19.92,49800.0,16.6415,16.6666,16.6165,16.6248,49800.0
2006-08-24 10:40:00,19.92,19.92,19.82,19.86,53800.0,16.6248,16.6248,16.5414,16.5748,53800.0
2006-08-24 10:50:00,19.86,19.9,19.85,19.89,30800.0,16.5748,16.6082,16.5664,16.5998,30800.0
2006-08-24 11:00:00,19.89,19.89,19.83,19.83,32000.0,16.5998,16.5998,16.5497,16.5497,32000.0
2006-08-24 11:10:00,19.83,19.85,19.78,19.84,41400.0,16.5497,16.5664,16.508,16.5581,41400.0
2006-08-24 11:20:00,19.84,19.89,19.83,19.86,38000.0,16.5581,16.5998,16.5497,16.5748,38000.0
2006-08-24 11:30:00,19.86,19.88,19.85,19.85,37600.0,16.5748,16.5915,16.5664,16.5664,37600.0
2006-08-24 11:40:00,19.85,19.88,19.85,19.86,27000.0,16.5664,16.5915,16.5664,16.5748,27000.0
2006-08-24 11:50:00,19.86,19.88,19.84,19.87,25200.0,16.5748,16.5915,16.5581,16.5831,25200.0
2006-08-24 12:00:00,19.86,19.86,19.79,19.8,24600.0,16.5748,16.5748,16.5164,16.5247,24600.0
2006-08-24 12:10:00,19.8,19.8,19.72,19.73,35400.0,16.5247,16.5247,16.4579,16.4663,35400.0
2006-08-24 12:20:00,19.73,19.81,19.73,19.77,30800.0,16.4663,16.533,16.4663,16.4997,30800.0
2006-08-24 12:30:00,19.77,19.82,19.76,19.8,27600.0,16.4997,16.5414,16.4913,16.5247,27600.0
2006-08-24 12:40:00,19.8,19.81,19.76,19.81,17400.0,16.5247,16.533,16.4913,16.533,17400.0
2006-08-24 12:50:00,19.81,19.83,19.8,19.82,15400.0,16.533,16.5497,16.5247,16.5414,15400.0
2006-08-24 13:00:00,19.82,19.83,19.77,19.8,33400.0,16.5414,16.5497,16.4997,16.5247,33400.0
2006-08-24 13:10:00,19.8,19.87,19.8,19.83,19800.0,16.5247,16.5831,16.5247,16.5497,19800.0
2006-08-24 13:20:00,19.84,19.88,19.84,19.88,34800.0,16.5581,16.5915,16.5581,16.5915,34800.0
2006-08-24 13:30:00,19.88,19.9,19.85,19.85,36600.0,16.5915,16.6082,16.5664,16.5664,36600.0
2006-08-24 13:40:00,19.87,19.89,19.84,19.86,22400.0,16.5831,16.5998,16.5581,16.5748,22400.0
2006-08-24 13:50:00,19.86,19.89,19.86,19.88,22600.0,16.5748,16.5998,16.5748,16.5915,22600.0
2006-08-24 14:00:00,19.9,19.91,19.87,19.88,27800.0,16.6082,16.6165,16.5831,16.5915,27800.0
2006-08-24 14:10:00,19.88,19.9,19.86,19.88,30600.0,16.5915,16.6082,16.5748,16.5915,30600.0
2006-08-24 14:20:00,19.88,19.89,19.86,19.89,41400.0,16.5915,16.5998,16.5748,16.5998,41400.0
2006-08-24 14:30:00,19.89,19.92,19.88,19.9,58200.0,16.5998,16.6248,16.5915,16.6082,58200.0
2006-08-24 14:40:00,19.9,19.93,19.89,19.93,43200.0,16.6082,16.6332,16.5998,16.6332,43200.0
2006-08-24 14:50:00,19.93,19.96,19.93,19.94,47000.0,16.6332,16.6582,16.6332,16.6415,47000.0
2006-08-24 15:00:00,19.94,19.94,19.86,19.87,80200.0,16.6415,16.6415,16.5748,16.5831,80200.0
2006-08-24 15:10:00,19.88,19.88,19.83,19.86,71800.0,16.5915,16.5915,16.5497,16.5748,71800.0
2006-08-24 15:20:00,19.86,19.86,19.8,19.8,79000.0,16.5748,16.5748,16.5247,16.5247,79000.0
2006-08-24 15:30:00,19.8,19.87,19.8,19.83,95000.0,16.5247,16.5831,16.5247,16.5497,95000.0
2006-08-24 15:40:00,19.83,19.83,19.8,19.8,83200.0,16.5497,16.5497,16.5247,16.5247,83200.0
2006-08-24 15:50:00,19.8,19.81,19.73,19.78,209800.0,16.5247,16.533,16.4663,16.508,209800.0
2006-08-25 09:30:00,19.76,19.78,19.68,19.78,27800.0,16.4913,16.508,16.4245,16.508,27800.0
2006-08-25 09:40:00,19.77,19.79,19.75,19.78,24200.0,16.4997,16.5164,16.483,16.508,24200.0
2006-08-25 09:50:00,19.77,19.9,19.77,19.89,30600.0,16.4997,16.6082,16.4997,16.5998,30600.0
2006-08-25 10:00:00,19.88,19.88,19.81,19.86,30600.0,16.5915,16.5915,16.533,16.5748,30600.0
2006-08-25 10:10:00,19.86,19.89,19.83,19.88,115800.0,16.5748,16.5998,16.5497,16.5915,115800.0
2006-08-25 10:20:00,19.88,19.88,19.81,19.83,15800.0,16.5915,16.5915,16.533,16.5497,15800.0
2006-08-25 10:30:00,19.81,19.84,19.76,19.83,17200.0,16.533,16.5581,16.4913,16.5497,17200.0
2006-08-25 10:40:00,19.85,19.86,19.8,19.84,14200.0,16.5664,16.5748,16.5247,16.5581,14200.0
2006-08-25 10:50:00,19.81,19.83,19.74,19.81,21600.0,16.533,16.5497,16.4746,16.533,21600.0
2006-08-25 11:00:00,19.8,19.8,19.74,19.75,39200.0,16.5247,16.5247,16.4746,16.483,39200.0
2006-08-25 11:10:00,19.78,19.79,19.74,19.74,20400.0,16.508,16.5164,16.4746,16.4746,20400.0
2006-08-25 11:20:00,19.73,19.78,19.73,19.75,16000.0,16.4663,16.508,16.4663,16.483,16000.0
2006-08-25 11:30:00,19.75,19.75,19.63,19.66,33400.0,16.483,16.483,16.3828,16.4079,33400.0
2006-08-25 11:40:00,19.65,19.7,19.64,19.7,20200.0,16.3995,16.4412,16.3912,16.4412,20200.0
2006-08-25 11:50:00,19.7,19.78,19.7,19.76,10800.0,16.4412,16.508,16.4412,16.4913,10800.0
2006-08-25 12:00:00,19.75,19.78,19.75,19.76,15200.0,16.483,16.508,16.483,16.4913,15200.0
2006-08-25 12:10:00,19.78,19.78,19.71,19.71,18000.0,16.508,16.508,16.4496,16.4496,18000.0
2006-08-25 12:20:00,19.68,19.77,19.68,19.76,14400.0,16.4245,16.4997,16.4245,16.4913,14400.0
2006-08-25 12:30:00,19.76,19.77,19.72,19.74,16200.0,16.4913,16.4997,16.4579,16.4746,16200.0
2006-08-25 12:40:00,19.74,19.77,19.73,19.76,9200.0,16.4746,16.4997,16.4663,16.4913,9200.0
2006-08-25 12:50:00,19.75,19.78,19.74,19.75,23600.0,16.483,16.508,16.4746,16.483,23600.0
2006-08-25 13:00:00,19.75,19.75,19.72,19.74,13000.0,16.483,16.483,16.4579,16.4746,13000.0
2006-08-25 13:10:00,19.74,19.74,19.71,19.73,14600.0,16.4746,16.4746,16.4496,16.4663,14600.0
2006-08-25 13:20:00,19.72,19.75,19.7,19.73,22000.0,16.4579,16.483,16.4412,16.4663,22000.0
2006-08-25 13:30:00,19.73,19.75,19.68,19.7,16000.0,16.4663,16.483,16.4245,16.4412,16000.0
2006-08-25 13:40:00,19.73,19.77,19.71,19.77,17200.0,16.4663,16.4997,16.4496,16.4997,17200.0
2006-08-25 13:50:00,19.75,19.83,19.74,19.78,28800.0,16.483,16.5497,16.4746,16.508,28800.0
2006-08-25 14:00:00,19.8,19.83,19.77,19.83,21200.0,16.5247,16.5497,16.4997,16.5497,21200.0
2006-08-25 14:10:00,19.82,19.83,19.77,19.8,14800.0,16.5414,16.5497,16.4997,16.5247,14800.0
2006-08-25 14:20:00,19.82,19.86,19.82,19.85,27600.0,16.5414,16.5748,16.5414,16.5664,27600.0
2006-08-25 14:30:00,19.86,19.88,19.81,19.84,16600.0,16.5748,16.5915,16.533,16.5581,16600.0
2006-08-25 14:40:00,19.84,19.84,19.8,19.8,14400.0,16.5581,16.5581,16.5247,16.5247,14400.0
2006-08-25 14:50:00,19.8,19.8,19.75,19.78,17000.0,16.5247,16.5247,16.483,16.508,17000.0
2006-08-25 15:00:00,19.78,19.81,19.77,19.81,23000.0,16.508,16.533,16.4997,16.533,23000.0
2006-08-25 15:10:00,19.81,19.88,19.81,19.85,33800.0,16.533,16.5915,16.533,16.5664,33800.0
2006-08-25 15:20:00,19.86,19.87,19.81,19.83,32600.0,16.5748,16.5831,16.533,16.5497,32600.0
2006-08-25 15:30:00,19.83,19.86,19.74,19.78,56800.0,16.5497,16.5748,16.4746,16.508,56800.0
2006-08-25 15:40:00,19.78,19.83,19.75,19.81,68400.0,16.508,16.5497,16.483,16.533,68400.0
2006-08-25 15:50:00,19.78,19.78,19.71,19.77,100000.0,16.508,16.508,16.4496,16.4997,100000.0
2006-08-28 09:30:00,19.88,19.9,19.8,19.83,23000.0,16.5915,16.6082,16.5247,16.5497,23000.0
2006-08-28 09:40:00,19.85,19.95,19.85,19.89,31800.0,16.5664,16.6499,16.5664,16.5998,31800.0
2006-08-28 09:50:00,19.89,19.95,19.89,19.92,24200.0,16.5998,16.6499,16.5998,16.6248,24200.0
2006-08-28 10:00:00,19.91,19.99,19.89,19.93,66000.0,16.6165,16.6833,16.5998,16.6332,66000.0
2006-08-28 10:10:00,19.92,19.95,19.92,19.95,10200.0,16.6248,16.6499,16.6248,16.6499,10200.0
2006-08-28 10:20:00,19.94,19.95,19.93,19.93,36000.0,16.6415,16.6499,16.6332,16.6332,36000.0
2006-08-28 10:30:00,19.94,19.99,19.93,19.99,56800.0,16.6415,16.6833,16.6332,16.6833,56800.0
2006-08-28 10:40:00,19.99,20.0,19.93,19.93,93000.0,16.6833,16.6916,16.6332,16.6332,93000.0
2006-08-28 10:50:00,19.93,19.97,19.92,19.95,38000.0,16.6332,16.6666,16.6248,16.6499,38000.0
2006-08-28 11:00:00,19.95,19.95,19.93,19.93,15200.0,16.6499,16.6499,16.6332,16.6332,15200.0
2006-08-28 11:10:00,19.93,19.99,19.92,19.95,40800.0,16.6332,16.6833,16.6248,16.6499,40800.0
2006-08-28 11:20:00,19.96,19.96,19.93,19.96,16000.0,16.6582,16.6582,16.6332,16.6582,16000.0
2006-08-28 11:30:00,19.98,20.06,19.97,20.05,76600.0,16.6749,16.7417,16.6666,16.7333,76600.0
2006-08-28 11:40:00,20.05,20.06,20.03,20.06,21600.0,16.7333,16.7417,16.7167,16.7417,21600.0
2006-08-28 11:50:00,20.06,20.09,20.04,20.07,18200.0,16.7417,16.7667,16.725,16.75,18200.0
2006-08-28 12:00:00,20.07,20.08,20.0,20.0,62000.0,16.75,16.7584,16.6916,16.6916,62000.0
2006-08-28 12:10:00,20.0,20.02,19.98,20.0,8800.0,16.6916,16.7083,16.6749,16.6916,8800.0
2006-08-28 12:20:00,20.0,20.02,20.0,20.02,10800.0,16.6916,16.7083,16.6916,16.7083,10800.0
2006-08-28 12:30:00,20.0,20.01,19.99,20.0,7600.0,16.6916,16.7,16.6833,16.6916,7600.0
2006-08-28 12:40:00,20.0,20.02,19.99,20.0,6400.0,16.6916,16.7083,16.6833,16.6916,6400.0
2006-08-28 12:50:00,20.0,20.02,20.0,20.0,11000.0,16.6916,16.7083,16.6916,16.6916,11000.0
2006-08-28 13:00:00,20.0,20.0,19.99,20.0,11600.0,16.6916,16.6916,16.6833,16.6916,11600.0
2006-08-28 13:10:00,20.0,20.0,19.99,19.99,10600.0,16.6916,16.6916,16.6833,16.6833,10600.0
2006-08-28 13:20:00,20.0,20.0,19.98,19.99,16000.0,16.6916,16.6916,16.6749,16.6833,16000.0
2006-08-28 13:30:00,19.99,20.0,19.99,20.0,10800.0,16.6833,16.6916,16.6833,16.6916,10800.0
2006-08-28 13:40:00,20.0,20.0,19.99,20.0,21000.0,16.6916,16.6916,16.6833,16.6916,21000.0
2006-08-28 13:50:00,20.0,20.02,19.99,20.02,23800.0,16.6916,16.7083,16.6833,16.7083,23800.0
2006-08-28 14:00:00,20.02,20.03,19.99,20.02,96600.0,16.7083,16.7167,16.6833,16.7083,96600.0
2006-08-28 14:10:00,20.02,20.05,20.02,20.02,7200.0,16.7083,16.7333,16.7083,16.7083,7200.0
2006-08-28 14:20:00,20.02,20.05,20.02,20.04,13800.0,16.7083,16.7333,16.7083,16.725,13800.0
2006-08-28 14:30:00,20.03,20.03,20.01,20.02,18000.0,16.7167,16.7167,16.7,16.7083,18000.0
2006-08-28 14:40:00,20.03,20.04,20.0,20.03,54800.0,16.7167,16.725,16.6916,16.7167,54800.0
2006-08-28 14:50:00,20.03,20.03,20.0,20.01,25600.0,16.7167,16.7167,16.6916,16.7,25600.0
2006-08-28 15:00:00,20.01,20.03,20.0,20.03,58000.0,16.7,16.7167,16.6916,16.7167,58000.0
2006-08-28 15:10:00,20.02,20.07,20.0,20.07,94600.0,16.7083,16.75,16.6916,16.75,94600.0
2006-08-28 15:20:00,20.06,20.08,20.04,20.04,28200.0,16.7417,16.7584,16.725,16.725,28200.0
2006-08-28 15:30:00,20.05,20.06,20.0,20.02,49200.0,16.7333,16.7417,16.6916,16.7083,49200.0
2006-08-28 15:40:00,20.0,20.04,20.0,20.01,40200.0,16.6916,16.725,16.6916,16.7,40200.0
2006-08-28 15:50:00,20.02,20.03,20.0,20.0,106000.0,16.7083,16.7167,16.6916,16.6916,106000.0
2006-08-29 09:30:00,20.13,20.18,20.11,20.14,42400.0,16.8001,16.8418,16.7834,16.8085,42400.0
2006-08-29 09:40:00,20.11,20.24,20.11,20.16,23000.0,16.7834,16.8919,16.7834,16.8251,23000.0
2006-08-29 09:50:00,20.17,20.23,20.16,20.16,12600.0,16.8335,16.8836,16.8251,16.8251,12600.0
2006-08-29 10:00:00,20.15,20.22,20.15,20.15,21800.0,16.8168,16.8752,16.8168,16.8168,21800.0
2006-08-29 10:10:00,20.12,20.12,20.04,20.09,19600.0,16.7918,16.7918,16.725,16.7667,19600.0
2006-08-29 10:20:00,20.08,20.08,20.0,20.02,12000.0,16.7584,16.7584,16.6916,16.7083,12000.0
2006-08-29 10:30:00,20.01,20.02,20.0,20.0,18200.0,16.7,16.7083,16.6916,16.6916,18200.0
2006-08-29 10:40:00,20.0,20.06,20.0,20.04,13000.0,16.6916,16.7417,16.6916,16.725,13000.0
2006-08-29 10:50:00,20.05,20.05,20.01,20.01,12600.0,16.7333,16.7333,16.7,16.7,12600.0
2006-08-29 11:00:00,20.01,20.03,19.98,19.98,72200.0,16.7,16.7167,16.6749,16.6749,72200.0
2006-08-29 11:10:00,19.98,20.0,19.95,20.0,7600.0,16.6749,16.6916,16.6499,16.6916,7600.0
2006-08-29 11:20:00,20.0,20.06,20.0,20.06,18200.0,16.6916,16.7417,16.6916,16.7417,18200.0
2006-08-29 11:30:00,20.06,20.1,20.0,20.03,53800.0,16.7417,16.7751,16.6916,16.7167,53800.0
2006-08-29 11:40:00,20.05,20.08,20.0,20.02,12000.0,16.7333,16.7584,16.6916,16.7083,12000.0
2006-08-29 11:50:00,20.02,20.07,20.02,20.07,14000.0,16.7083,16.75,16.7083,16.75,14000.0
2006-08-29 12:00:00,20.06,20.06,20.04,20.04,5800.0,16.7417,16.7417,16.725,16.725,5800.0
2006-08-29 12:10:00,20.04,20.04,20.02,20.03,8200.0,16.725,16.725,16.7083,16.7167,8200.0
2006-08-29 12:20:00,20.03,20.05,20.0,20.04,39600.0,16.7167,16.7333,16.6916,16.725,39600.0
2006-08-29 12:30:00,20.04,20.06,20.03,20.03,63000.0,16.725,16.7417,16.7167,16.7167,63000.0
2006-08-29 12:40:00,20.04,20.06,20.03,20.04,15400.0,16.725,16.7417,16.7167,16.725,15400.0
2006-08-29 12:50:00,20.03,20.05,20.02,20.05,7200.0,16.7167,16.7333,16.7083,16.7333,7200.0
2006-08-29 13:00:00,20.04,20.06,20.04,20.06,29200.0,16.725,16.7417,16.725,16.7417,29200.0
2006-08-29 13:10:00,20.06,20.06,20.02,20.03,98400.0,16.7417,16.7417,16.7083,16.7167,98400.0
2006-08-29 13:20:00,20.04,20.13,20.04,20.08,64200.0,16.725,16.8001,16.725,16.7584,64200.0
2006-08-29 13:30:00,20.07,20.09,20.05,20.09,26200.0,16.75,16.7667,16.7333,16.7667,26200.0
2006-08-29 13:40:00,20.08,20.13,20.06,20.13,31600.0,16.7584,16.8001,16.7417,16.8001,31600.0
2006-08-29 13:50:00,20.12,20.15,20.07,20.14,30600.0,16.7918,16.8168,16.75,16.8085,30600.0
2006-08-29 14:00:00,20.14,20.2,20.09,20.14,46800.0,16.8085,16.8585,16.7667,16.8085,46800.0
2006-08-29 14:10:00,20.14,20.25,20.1,20.15,40800.0,16.8085,16.9003,16.7751,16.8168,40800.0
2006-08-29 14:20:00,20.15,20.24,20.15,20.2,71000.0,16.8168,16.8919,16.8168,16.8585,71000.0
2006-08-29 14:30:00,20.19,20.22,20.16,20.2,17800.0,16.8502,16.8752,16.8251,16.8585,17800.0
2006-08-29 14:40:00,20.2,20.24,20.17,20.19,27600.0,16.8585,16.8919,16.8335,16.8502,27600.0
2006-08-29 14:50:00,20.18,20.18,20.13,20.16,8000.0,16.8418,16.8418,16.8001,16.8251,8000.0
2006-08-29 15:00:00,20.18,20.22,20.16,20.17,34800.0,16.8418,16.8752,16.8251,16.8335,34800.0
2006-08-29 15:10:00,20.18,20.22,20.16,20.21,24400.0,16.8418,16.8752,16.8251,16.8669,24400.0
2006-08-29 15:20:00,20.22,20.27,20.2,20.22,51800.0,16.8752,16.917,16.8585,16.8752,51800.0
2006-08-29 15:30:00,20.22,20.29,20.21,20.27,44000.0,16.8752,16.9336,16.8669,16.917,44000.0
2006-08-29 15:40:00,20.27,20.27,20.16,20.2,49400.0,16.917,16.917,16.8251,16.8585,49400.0
2006-08-29 15:50:00,20.2,20.24,20.14,20.19,219600.0,16.8585,16.8919,16.8085,16.8502,219600.0
2006-08-30 09:30:00,20.15,20.31,20.15,20.31,32000.0,16.8168,16.9503,16.8168,16.9503,32000.0
2006-08-30 09:40:00,20.33,20.39,20.25,20.29,46400.0,16.967,17.0171,16.9003,16.9336,46400.0
2006-08-30 09:50:00,20.28,20.38,20.26,20.3,56800.0,16.9253,17.0088,16.9086,16.942,56800.0
2006-08-30 10:00:00,20.3,20.38,20.27,20.36,36200.0,16.942,17.0088,16.917,16.9921,36200.0
2006-08-30 10:10:00,20.36,20.41,20.29,20.31,53800.0,16.9921,17.0338,16.9336,16.9503,53800.0
2006-08-30 10:20:00,20.33,20.33,20.29,20.31,28600.0,16.967,16.967,16.9336,16.9503,28600.0
2006-08-30 10:30:00,20.31,20.38,20.31,20.33,49400.0,16.9503,17.0088,16.9503,16.967,49400.0
2006-08-30 10:40:00,20.32,20.35,20.3,20.3,34800.0,16.9587,16.9837,16.942,16.942,34800.0
2006-08-30 10:50:00,20.31,20.33,20.26,20.31,23000.0,16.9503,16.967,16.9086,16.9503,23000.0
2006-08-30 11:00:00,20.33,20.34,20.29,20.32,27600.0,16.967,16.9754,16.9336,16.9587,27600.0
2006-08-30 11:10:00,20.3,20.34,20.3,20.33,27000.0,16.942,16.9754,16.942,16.967,27000.0
2006-08-30 11:20:00,20.32,20.33,20.31,20.32,47000.0,16.9587,16.967,16.9503,16.9587,47000.0
2006-08-30 11:30:00,20.33,20.33,20.27,20.29,36400.0,16.967,16.967,16.917,16.9336,36400.0
2006-08-30 11:40:00,20.28,20.35,20.28,20.31,57200.0,16.9253,16.9837,16.9253,16.9503,57200.0
2006-08-30 11:50:00,20.3,20.33,20.29,20.33,12600.0,16.942,16.967,16.9336,16.967,12600.0
2006-08-30 12:00:00,20.33,20.37,20.27,20.28,84200.0,16.967,17.0004,16.917,16.9253,84200.0
2006-08-30 12:10:00,20.27,20.3,20.25,20.25,25800.0,16.917,16.942,16.9003,16.9003,25800.0
2006-08-30 12:20:00,20.29,20.29,20.25,20.29,15400.0,16.9336,16.9336,16.9003,16.9336,15400.0
2006-08-30 12:30:00,20.28,20.32,20.27,20.31,21800.0,16.9253,16.9587,16.917,16.9503,21800.0
2006-08-30 12:40:00,20.31,20.31,20.27,20.28,17600.0,16.9503,16.9503,16.917,16.9253,17600.0
2006-08-30 12:50:00,20.29,20.32,20.27,20.3,18000.0,16.9336,16.9587,16.917,16.942,18000.0
2006-08-30 13:00:00,20.3,20.36,20.3,20.35,19800.0,16.942,16.9921,16.942,16.9837,19800.0
2006-08-30 13:10:00,20.36,20.39,20.34,20.36,108600.0,16.9921,17.0171,16.9754,16.9921,108600.0
2006-08-30 13:20:00,20.36,20.36,20.31,20.33,40400.0,16.9921,16.9921,16.9503,16.967,40400.0
2006-08-30 13:30:00,20.35,20.36,20.33,20.36,15000.0,16.9837,16.9921,16.967,16.9921,15000.0
2006-08-30 13:40:00,20.36,20.36,20.3,20.33,18400.0,16.9921,16.9921,16.942,16.967,18400.0
2006-08-30 13:50:00,20.31,20.36,20.31,20.34,19400.0,16.9503,16.9921,16.9503,16.9754,19400.0
2006-08-30 14:00:00,20.36,20.36,20.34,20.34,24800.0,16.9921,16.9921,16.9754,16.9754,24800.0
2006-08-30 14:10:00,20.34,20.36,20.34,20.35,22400.0,16.9754,16.9921,16.9754,16.9837,22400.0
2006-08-30 14:20:00,20.35,20.35,20.31,20.33,30600.0,16.9837,16.9837,16.9503,16.967,30600.0
2006-08-30 14:30:00,20.33,20.33,20.27,20.29,52400.0,16.967,16.967,16.917,16.9336,52400.0
2006-08-30 14:40:00,20.29,20.31,20.27,20.29,30600.0,16.9336,16.9503,16.917,16.9336,30600.0
2006-08-30 14:50:00,20.29,20.33,20.27,20.3,31400.0,16.9336,16.967,16.917,16.942,31400.0
2006-08-30 15:00:00,20.3,20.36,20.28,20.33,36800.0,16.942,16.9921,16.9253,16.967,36800.0
2006-08-30 15:10:00,20.34,20.36,20.33,20.36,20000.0,16.9754,16.9921,16.967,16.9921,20000.0
2006-08-30 15:20:00,20.36,20.38,20.36,20.36,36000.0,16.9921,17.0088,16.9921,16.9921,36000.0
2006-08-30 15:30:00,20.37,20.38,20.36,20.36,32400.0,17.0004,17.0088,16.9921,16.9921,32400.0
2006-08-30 15:40:00,20.36,20.36,20.33,20.35,35600.0,16.9921,16.9921,16.967,16.9837,35600.0
2006-08-30 15:50:00,20.35,20.35,20.28,20.28,62400.0,16.9837,16.9837,16.9253,16.9253,62400.0
2006-08-31 09:30:00,20.38,20.46,20.31,20.46,17200.0,17.0088,17.0755,16.9503,17.0755,17200.0
2006-08-31 09:40:00,20.48,20.62,20.43,20.46,20000.0,17.0922,17.2091,17.0505,17.0755,20000.0
2006-08-31 09:50:00,20.46,20.48,20.4,20.48,15200.0,17.0755,17.0922,17.0254,17.0922,15200.0
2006-08-31 10:00:00,20.45,20.45,20.33,20.39,37600.0,17.0672,17.0672,16.967,17.0171,37600.0
2006-08-31 10:10:00,20.4,20.4,20.29,20.29,17000.0,17.0254,17.0254,16.9336,16.9336,17000.0
2006-08-31 10:20:00,20.3,20.33,20.25,20.27,25400.0,16.942,16.967,16.9003,16.917,25400.0
2006-08-31 10:30:00,20.27,20.28,20.21,20.22,20800.0,16.917,16.9253,16.8669,16.8752,20800.0
2006-08-31 10:40:00,20.25,20.25,20.22,20.25,16000.0,16.9003,16.9003,16.8752,16.9003,16000.0
2006-08-31 10:50:00,20.25,20.3,20.25,20.29,7200.0,16.9003,16.942,16.9003,16.9336,7200.0
2006-08-31 11:00:00,20.3,20.3,20.23,20.27,127200.0,16.942,16.942,16.8836,16.917,127200.0
2006-08-31 11:10:00,20.27,20.32,20.22,20.25,57400.0,16.917,16.9587,16.8752,16.9003,57400.0
2006-08-31 11:20:00,20.25,20.25,20.19,20.19,16600.0,16.9003,16.9003,16.8502,16.8502,16600.0
2006-08-31 11:30:00,20.17,20.22,20.16,20.21,12000.0,16.8335,16.8752,16.8251,16.8669,12000.0
2006-08-31 11:40:00,20.21,20.21,20.16,20.19,7800.0,16.8669,16.8669,16.8251,16.8502,7800.0
2006-08-31 11:50:00,20.18,20.24,20.14,20.24,27000.0,16.8418,16.8919,16.8085,16.8919,27000.0
2006-08-31 12:00:00,20.22,20.25,20.18,20.24,9800.0,16.8752,16.9003,16.8418,16.8919,9800.0
2006-08-31 12:10:00,20.23,20.25,20.2,20.21,21400.0,16.8836,16.9003,16.8585,16.8669,21400.0
2006-08-31 12:20:00,20.21,20.24,20.21,20.22,5000.0,16.8669,16.8919,16.8669,16.8752,5000.0
2006-08-31 12:30:00,20.22,20.25,20.21,20.25,7600.0,16.8752,16.9003,16.8669,16.9003,7600.0
2006-08-31 12:40:00,20.25,20.25,20.25,20.25,5400.0,16.9003,16.9003,16.9003,16.9003,5400.0
2006-08-31 12:50:00,20.24,20.25,20.22,20.25,7400.0,16.8919,16.9003,16.8752,16.9003,7400.0
2006-08-31 13:00:00,20.27,20.27,20.25,20.25,11600.0,16.917,16.917,16.9003,16.9003,11600.0
2006-08-31 13:10:00,20.24,20.28,20.23,20.28,10800.0,16.8919,16.9253,16.8836,16.9253,10800.0
2006-08-31 13:20:00,20.28,20.3,20.28,20.3,7000.0,16.9253,16.942,16.9253,16.942,7000.0
2006-08-31 13:30:00,20.29,20.33,20.29,20.33,96400.0,16.9336,16.967,16.9336,16.967,96400.0
2006-08-31 13:40:00,20.32,20.33,20.31,20.33,6800.0,16.9587,16.967,16.9503,16.967,6800.0
2006-08-31 13:50:00,20.31,20.31,20.3,20.3,39400.0,16.9503,16.9503,16.942,16.942,39400.0
2006-08-31 14:00:00,20.31,20.31,20.28,20.3,65800.0,16.9503,16.9503,16.9253,16.942,65800.0
2006-08-31 14:10:00,20.28,20.3,20.28,20.3,15000.0,16.9253,16.942,16.9253,16.942,15000.0
2006-08-31 14:20:00,20.29,20.32,20.28,20.31,20000.0,16.9336,16.9587,16.9253,16.9503,20000.0
2006-08-31 14:30:00,20.3,20.31,20.3,20.3,14400.0,16.942,16.9503,16.942,16.942,14400.0
2006-08-31 14:40:00,20.3,20.34,20.3,20.33,9000.0,16.942,16.9754,16.942,16.967,9000.0
2006-08-31 14:50:00,20.33,20.34,20.33,20.33,6200.0,16.967,16.9754,16.967,16.967,6200.0
2006-08-31 15:00:00,20.33,20.34,20.31,20.33,20600.0,16.967,16.9754,16.9503,16.967,20600.0
2006-08-31 15:10:00,20.33,20.34,20.32,20.33,14400.0,16.967,16.9754,16.9587,16.967,14400.0
2006-08-31 15:20:00,20.33,20.33,20.32,20.33,15600.0,16.967,16.967,16.9587,16.967,15600.0
2006-08-31 15:30:00,20.32,20.34,20.3,20.31,29000.0,16.9587,16.9754,16.942,16.9503,29000.0
2006-08-31 15:40:00,20.31,20.32,20.28,20.28,12800.0,16.9503,16.9587,16.9253,16.9253,12800.0
2006-08-31 15:50:00,20.28,20.31,20.28,20.31,49800.0,16.9253,16.9503,16.9253,16.9503,49800.0
2006-09-01 09:30:00,20.43,20.46,20.41,20.45,13600.0,17.0505,17.0755,17.0338,17.0672,13600.0
2006-09-01 09:40:00,20.46,20.46,20.4,20.42,6200.0,17.0755,17.0755,17.0254,17.0421,6200.0
2006-09-01 09:50:00,20.43,20.47,20.42,20.47,24400.0,17.0505,17.0839,17.0421,17.0839,24400.0
2006-09-01 10:00:00,20.46,20.55,20.46,20.53,27200.0,17.0755,17.1506,17.0755,17.1339,27200.0
2006-09-01 10:10:00,20.51,20.52,20.48,20.49,28200.0,17.1173,17.1256,17.0922,17.1006,28200.0
2006-09-01 10:20:00,20.5,20.5,20.47,20.47,128200.0,17.1089,17.1089,17.0839,17.0839,128200.0
2006-09-01 10:30:00,20.48,20.49,20.47,20.47,10400.0,17.0922,17.1006,17.0839,17.0839,10400.0
2006-09-01 10:40:00,20.47,20.5,20.47,20.5,12200.0,17.0839,17.1089,17.0839,17.1089,12200.0
2006-09-01 10:50:00,20.5,20.55,20.5,20.53,38400.0,17.1089,17.1506,17.1089,17.1339,38400.0
2006-09-01 11:00:00,20.54,20.57,20.53,20.55,46400.0,17.1423,17.1673,17.1339,17.1506,46400.0
2006-09-01 11:10:00,20.55,20.57,20.54,20.55,28800.0,17.1506,17.1673,17.1423,17.1506,28800.0
2006-09-01 11:20:00,20.54,20.55,20.54,20.55,33200.0,17.1423,17.1506,17.1423,17.1506,33200.0
2006-09-01 11:30:00,20.54,20.55,20.5,20.51,10000.0,17.1423,17.1506,17.1089,17.1173,10000.0
2006-09-01 11:40:00,20.51,20.55,20.51,20.55,16800.0,17.1173,17.1506,17.1173,17.1506,16800.0
2006-09-01 11:50:00,20.54,20.55,20.54,20.54,23600.0,17.1423,17.1506,17.1423,17.1423,23600.0
2006-09-01 12:00:00,20.55,20.55,20.52,20.54,19200.0,17.1506,17.1506,17.1256,17.1423,19200.0
2006-09-01 12:10:00,20.54,20.55,20.53,20.55,10400.0,17.1423,17.1506,17.1339,17.1506,10400.0
2006-09-01 12:20:00,20.55,20.55,20.55,20.55,9000.0,17.1506,17.1506,17.1506,17.1506,9000.0
2006-09-01 12:30:00,20.55,20.55,20.55,20.55,6200.0,17.1506,17.1506,17.1506,17.1506,6200.0
2006-09-01 12:40:00,20.55,20.55,20.55,20.55,8800.0,17.1506,17.1506,17.1506,17.1506,8800.0
2006-09-01 12:50:00,20.55,20.55,20.54,20.54,15600.0,17.1506,17.1506,17.1423,17.1423,15600.0
2006-09-01 13:00:00,20.54,20.55,20.54,20.55,51400.0,17.1423,17.1506,17.1423,17.1506,51400.0
2006-09-01 13:10:00,20.55,20.55,20.55,20.55,10600.0,17.1506,17.1506,17.1506,17.1506,10600.0
2006-09-01 13:20:00,20.55,20.55,20.55,20.55,22200.0,17.1506,17.1506,17.1506,17.1506,22200.0
2006-09-01 13:30:00,20.55,20.59,20.54,20.58,34200.0,17.1506,17.184,17.1423,17.1757,34200.0
2006-09-01 13:40:00,20.58,20.58,20.55,20.56,12200.0,17.1757,17.1757,17.1506,17.159,12200.0
2006-09-01 13:50:00,20.56,20.57,20.5,20.5,34000.0,17.159,17.1673,17.1089,17.1089,34000.0
2006-09-01 14:00:00,20.5,20.53,20.5,20.51,21200.0,17.1089,17.1339,17.1089,17.1173,21200.0
2006-09-01 14:10:00,20.51,20.55,20.5,20.52,16400.0,17.1173,17.1506,17.1089,17.1256,16400.0
2006-09-01 14:20:00,20.51,20.56,20.5,20.56,10600.0,17.1173,17.159,17.1089,17.159,10600.0
2006-09-01 14:30:00,20.56,20.56,20.5,20.5,59000.0,17.159,17.159,17.1089,17.1089,59000.0
2006-09-01 14:40:00,20.5,20.52,20.5,20.5,14200.0,17.1089,17.1256,17.1089,17.1089,14200.0
2006-09-01 14:50:00,20.5,20.52,20.5,20.52,17200.0,17.1089,17.1256,17.1089,17.1256,17200.0
2006-09-01 15:00:00,20.52,20.52,20.5,20.5,49400.0,17.1256,17.1256,17.1089,17.1089,49400.0
2006-09-01 15:10:00,20.5,20.55,20.5,20.54,23000.0,17.1089,17.1506,17.1089,17.1423,23000.0
2006-09-01 15:20:00,20.55,20.55,20.54,20.54,21000.0,17.1506,17.1506,17.1423,17.1423,21000.0
2006-09-01 15:30:00,20.54,20.55,20.53,20.54,17400.0,17.1423,17.1506,17.1339,17.1423,17400.0
2006-09-01 15:40:00,20.54,20.55,20.53,20.54,21200.0,17.1423,17.1506,17.1339,17.1423,21200.0
2006-09-01 15:50:00,20.53,20.54,20.49,20.5,31600.0,17.1339,17.1423,17.1006,17.1089,31600.0
2006-09-05 09:30:00,20.88,20.92,20.8,20.83,63200.0,17.426,17.4594,17.3593,17.3843,63200.0
2006-09-05 09:40:00,20.83,20.83,20.75,20.78,64400.0,17.3843,17.3843,17.3176,17.3426,64400.0
2006-09-05 09:50:00,20.78,20.81,20.76,20.78,14200.0,17.3426,17.3676,17.3259,17.3426,14200.0
2006-09-05 10:00:00,20.76,20.85,20.76,20.85,48400.0,17.3259,17.401,17.3259,17.401,48400.0
2006-09-05 10:10:00,20.85,20.85,20.83,20.85,16400.0,17.401,17.401,17.3843,17.401,16400.0
2006-09-05 10:20:00,20.84,20.88,20.83,20.87,25600.0,17.3927,17.426,17.3843,17.4177,25600.0
2006-09-05 10:30:00,20.86,20.89,20.86,20.88,73400.0,17.4094,17.4344,17.4094,17.426,73400.0
2006-09-05 10:40:00,20.88,20.88,20.83,20.83,43400.0,17.426,17.426,17.3843,17.3843,43400.0
2006-09-05 10:50:00,20.83,20.83,20.75,20.75,43800.0,17.3843,17.3843,17.3176,17.3176,43800.0
2006-09-05 11:00:00,20.75,20.77,20.7,20.71,20200.0,17.3176,17.3342,17.2758,17.2842,20200.0
2006-09-05 11:10:00,20.72,20.73,20.7,20.73,18400.0,17.2925,17.3009,17.2758,17.3009,18400.0
2006-09-05 11:20:00,20.72,20.72,20.68,20.69,4400.0,17.2925,17.2925,17.2591,17.2675,4400.0
2006-09-05 11:30:00,20.7,20.7,20.68,20.68,33200.0,17.2758,17.2758,17.2591,17.2591,33200.0
2006-09-05 11:40:00,20.68,20.7,20.68,20.68,19200.0,17.2591,17.2758,17.2591,17.2591,19200.0
2006-09-05 11:50:00,20.68,20.68,20.68,20.68,23000.0,17.2591,17.2591,17.2591,17.2591,23000.0
2006-09-05 12:00:00,20.68,20.69,20.67,20.68,34600.0,17.2591,17.2675,17.2508,17.2591,34600.0
2006-09-05 12:10:00,20.68,20.7,20.68,20.68,15800.0,17.2591,17.2758,17.2591,17.2591,15800.0
2006-09-05 12:20:00,20.68,20.68,20.67,20.68,20000.0,17.2591,17.2591,17.2508,17.2591,20000.0
2006-09-05 12:30:00,20.68,20.68,20.63,20.63,5000.0,17.2591,17.2591,17.2174,17.2174,5000.0
2006-09-05 12:40:00,20.63,20.65,20.63,20.65,15600.0,17.2174,17.2341,17.2174,17.2341,15600.0
2006-09-05 12:50:00,20.64,20.64,20.64,20.64,15200.0,17.2257,17.2257,17.2257,17.2257,15200.0
2006-09-05 13:00:00,20.64,20.66,20.64,20.64,17200.0,17.2257,17.2424,17.2257,17.2257,17200.0
2006-09-05 13:10:00,20.64,20.65,20.64,20.64,10200.0,17.2257,17.2341,17.2257,17.2257,10200.0
2006-09-05 13:20:00,20.64,20.65,20.63,20.63,32600.0,17.2257,17.2341,17.2174,17.2174,32600.0
2006-09-05 13:30:00,20.63,20.66,20.63,20.64,25400.0,17.2174,17.2424,17.2174,17.2257,25400.0
2006-09-05 13:40:00,20.63,20.64,20.63,20.63,15200.0,17.2174,17.2257,17.2174,17.2174,15200.0
2006-09-05 13:50:00,20.63,20.65,20.63,20.65,16200.0,17.2174,17.2341,17.2174,17.2341,16200.0
2006-09-05 14:00:00,20.64,20.66,20.63,20.65,18800.0,17.2257,17.2424,17.2174,17.2341,18800.0
2006-09-05 14:10:00,20.65,20.65,20.63,20.64,15800.0,17.2341,17.2341,17.2174,17.2257,15800.0
2006-09-05 14:20:00,20.65,20.65,20.63,20.64,12000.0,17.2341,17.2341,17.2174,17.2257,12000.0
2006-09-05 14:30:00,20.64,20.64,20.61,20.62,26800.0,17.2257,17.2257,17.2007,17.2091,26800.0
2006-09-05 14:40:00,20.63,20.64,20.56,20.58,16600.0,17.2174,17.2257,17.159,17.1757,16600.0
2006-09-05 14:50:00,20.58,20.6,20.56,20.59,44400.0,17.1757,17.1924,17.159,17.184,44400.0
2006-09-05 15:00:00,20.6,20.65,20.59,20.62,59600.0,17.1924,17.2341,17.184,17.2091,59600.0
2006-09-05 15:10:00,20.62,20.66,20.62,20.65,46400.0,17.2091,17.2424,17.2091,17.2341,46400.0
2006-09-05 15:20:00,20.63,20.68,20.62,20.65,29800.0,17.2174,17.2591,17.2091,17.2341,29800.0
2006-09-05 15:30:00,20.65,20.66,20.64,20.65,30400.0,17.2341,17.2424,17.2257,17.2341,30400.0
2006-09-05 15:40:00,20.65,20.66,20.63,20.65,72400.0,17.2341,17.2424,17.2174,17.2341,72400.0
2006-09-05 15:50:00,20.65,20.65,20.57,20.6,117800.0,17.2341,17.2341,17.1673,17.1924,117800.0
2006-09-06 09:30:00,20.38,20.38,20.17,20.21,90800.0,17.0088,17.0088,16.8335,16.8669,90800.0
2006-09-06 09:40:00,20.21,20.35,20.21,20.33,52600.0,16.8669,16.9837,16.8669,16.967,52600.0
2006-09-06 09:50:00,20.33,20.33,20.3,20.3,23800.0,16.967,16.967,16.942,16.942,23800.0
2006-09-06 10:00:00,20.3,20.31,20.21,20.21,66200.0,16.942,16.9503,16.8669,16.8669,66200.0
2006-09-06 10:10:00,20.21,20.21,20.1,20.11,36600.0,16.8669,16.8669,16.7751,16.7834,36600.0
2006-09-06 10:20:00,20.11,20.18,20.11,20.18,23400.0,16.7834,16.8418,16.7834,16.8418,23400.0
2006-09-06 10:30:00,20.15,20.15,20.13,20.14,19000.0,16.8168,16.8168,16.8001,16.8085,19000.0
2006-09-06 10:40:00,20.14,20.18,20.14,20.17,19200.0,16.8085,16.8418,16.8085,16.8335,19200.0
2006-09-06 10:50:00,20.17,20.21,20.17,20.17,20600.0,16.8335,16.8669,16.8335,16.8335,20600.0
2006-09-06 11:00:00,20.17,20.18,20.14,20.16,27200.0,16.8335,16.8418,16.8085,16.8251,27200.0
2006-09-06 11:10:00,20.16,20.17,20.11,20.12,40800.0,16.8251,16.8335,16.7834,16.7918,40800.0
2006-09-06 11:20:00,20.12,20.12,20.07,20.1,49400.0,16.7918,16.7918,16.75,16.7751,49400.0
2006-09-06 11:30:00,20.08,20.13,20.06,20.11,59400.0,16.7584,16.8001,16.7417,16.7834,59400.0
2006-09-06 11:40:00,20.11,20.11,20.05,20.07,43000.0,16.7834,16.7834,16.7333,16.75,43000.0
2006-09-06 11:50:00,20.06,20.07,20.03,20.06,17200.0,16.7417,16.75,16.7167,16.7417,17200.0
2006-09-06 12:00:00,20.05,20.08,20.04,20.08,58400.0,16.7333,16.7584,16.725,16.7584,58400.0
2006-09-06 12:10:00,20.08,20.09,20.07,20.09,41800.0,16.7584,16.7667,16.75,16.7667,41800.0
2006-09-06 12:20:00,20.1,20.1,20.09,20.09,27400.0,16.7751,16.7751,16.7667,16.7667,27400.0
2006-09-06 12:30:00,20.09,20.09,20.07,20.07,36200.0,16.7667,16.7667,16.75,16.75,36200.0
2006-09-06 12:40:00,20.07,20.12,20.03,20.1,55000.0,16.75,16.7918,16.7167,16.7751,55000.0
2006-09-06 12:50:00,20.1,20.13,20.07,20.11,60400.0,16.7751,16.8001,16.75,16.7834,60400.0
2006-09-06 13:00:00,20.12,20.13,20.08,20.11,32000.0,16.7918,16.8001,16.7584,16.7834,32000.0
2006-09-06 13:10:00,20.12,20.14,20.1,20.11,51600.0,16.7918,16.8085,16.7751,16.7834,51600.0
2006-09-06 13:20:00,20.14,20.14,20.11,20.14,10600.0,16.8085,16.8085,16.7834,16.8085,10600.0
2006-09-06 13:30:00,20.15,20.18,20.13,20.14,38400.0,16.8168,16.8418,16.8001,16.8085,38400.0
2006-09-06 13:40:00,20.14,20.23,20.14,20.23,81400.0,16.8085,16.8836,16.8085,16.8836,81400.0
2006-09-06 13:50:00,20.24,20.26,20.12,20.14,47000.0,16.8919,16.9086,16.7918,16.8085,47000.0
2006-09-06 14:00:00,20.12,20.15,20.12,20.15,18200.0,16.7918,16.8168,16.7918,16.8168,18200.0
2006-09-06 14:10:00,20.14,20.16,20.09,20.11,26200.0,16.8085,16.8251,16.7667,16.7834,26200.0
2006-09-06 14:20:00,20.11,20.18,20.1,20.14,78200.0,16.7834,16.8418,16.7751,16.8085,78200.0
2006-09-06 14:30:00,20.14,20.17,20.1,20.15,43800.0,16.8085,16.8335,16.7751,16.8168,43800.0
2006-09-06 14:40:00,20.15,20.18,20.13,20.13,38600.0,16.8168,16.8418,16.8001,16.8001,38600.0
2006-09-06 14:50:00,20.14,20.17,20.13,20.17,33400.0,16.8085,16.8335,16.8001,16.8335,33400.0
2006-09-06 15:00:00,20.18,20.2,20.13,20.19,82400.0,16.8418,16.8585,16.8001,16.8502,82400.0
2006-09-06 15:10:00,20.18,20.22,20.12,20.2,98400.0,16.8418,16.8752,16.7918,16.8585,98400.0
2006-09-06 15:20:00,20.21,20.24,20.18,20.18,60200.0,16.8669,16.8919,16.8418,16.8418,60200.0
2006-09-06 15:30:00,20.15,20.21,20.14,20.14,58600.0,16.8168,16.8669,16.8085,16.8085,58600.0
2006-09-06 15:40:00,20.16,20.16,20.13,20.14,55800.0,16.8251,16.8251,16.8001,16.8085,55800.0
2006-09-06 15:50:00,20.14,20.15,20.11,20.11,82800.0,16.8085,16.8168,16.7834,16.7834,82800.0
2006-09-07 09:30:00,20.06,20.06,19.94,20.0,51600.0,16.7417,16.7417,16.6415,16.6916,51600.0
2006-09-07 09:40:00,20.0,20.02,19.95,19.96,27400.0,16.6916,16.7083,16.6499,16.6582,27400.0
2006-09-07 09:50:00,19.96,20.0,19.91,19.93,34600.0,16.6582,16.6916,16.6165,16.6332,34600.0
2006-09-07 10:00:00,19.93,20.02,19.92,20.0,63200.0,16.6332,16.7083,16.6248,16.6916,63200.0
2006-09-07 10:10:00,19.99,20.0,19.94,19.95,129600.0,16.6833,16.6916,16.6415,16.6499,129600.0
2006-09-07 10:20:00,19.96,19.98,19.91,19.95,37000.0,16.6582,16.6749,16.6165,16.6499,37000.0
2006-09-07 10:30:00,19.93,19.99,19.93,19.99,65200.0,16.6332,16.6833,16.6332,16.6833,65200.0
2006-09-07 10:40:00,19.98,19.99,19.95,19.97,29400.0,16.6749,16.6833,16.6499,16.6666,29400.0
2006-09-07 10:50:00,19.97,19.99,19.94,19.95,49400.0,16.6666,16.6833,16.6415,16.6499,49400.0
2006-09-07 11:00:00,19.95,19.95,19.92,19.93,30800.0,16.6499,16.6499,16.6248,16.6332,30800.0
2006-09-07 11:10:00,19.93,19.93,19.88,19.88,17800.0,16.6332,16.6332,16.5915,16.5915,17800.0
2006-09-07 11:20:00,19.88,19.9,19.88,19.88,8600.0,16.5915,16.6082,16.5915,16.5915,8600.0
2006-09-07 11:30:00,19.88,19.93,19.88,19.9,24200.0,16.5915,16.6332,16.5915,16.6082,24200.0
2006-09-07 11:40:00,19.89,19.91,19.88,19.88,24200.0,16.5998,16.6165,16.5915,16.5915,24200.0
2006-09-07 11:50:00,19.88,19.89,19.84,19.85,21000.0,16.5915,16.5998,16.5581,16.5664,21000.0
2006-09-07 12:00:00,19.85,19.87,19.83,19.83,57000.0,16.5664,16.5831,16.5497,16.5497,57000.0
2006-09-07 12:10:00,19.84,19.86,19.83,19.85,24800.0,16.5581,16.5748,16.5497,16.5664,24800.0
2006-09-07 12:20:00,19.85,19.86,19.84,19.85,23200.0,16.5664,16.5748,16.5581,16.5664,23200.0
2006-09-07 12:30:00,19.85,19.9,19.85,19.9,19400.0,16.5664,16.6082,16.5664,16.6082,19400.0
2006-09-07 12:40:00,19.88,19.89,19.86,19.88,25000.0,16.5915,16.5998,16.5748,16.5915,25000.0
2006-09-07 12:50:00,19.88,19.9,19.86,19.86,24200.0,16.5915,16.6082,16.5748,16.5748,24200.0
2006-09-07 13:00:00,19.88,19.88,19.86,19.88,14000.0,16.5915,16.5915,16.5748,16.5915,14000.0
2006-09-07 13:10:00,19.89,19.89,19.85,19.85,28200.0,16.5998,16.5998,16.5664,16.5664,28200.0
2006-09-07 13:20:00,19.86,19.87,19.82,19.82,26200.0,16.5748,16.5831,16.5414,16.5414,26200.0
2006-09-07 13:30:00,19.83,19.85,19.78,19.85,39800.0,16.5497,16.5664,16.508,16.5664,39800.0
2006-09-07 13:40:00,19.85,19.86,19.82,19.86,52000.0,16.5664,16.5748,16.5414,16.5748,52000.0
2006-09-07 13:50:00,19.86,19.9,19.85,19.88,39200.0,16.5748,16.6082,16.5664,16.5915,39200.0
2006-09-07 14:00:00,19.88,19.89,19.83,19.89,29800.0,16.5915,16.5998,16.5497,16.5998,29800.0
2006-09-07 14:10:00,19.89,19.92,19.85,19.85,79800.0,16.5998,16.6248,16.5664,16.5664,79800.0
2006-09-07 14:20:00,19.85,19.9,19.85,19.89,50400.0,16.5664,16.6082,16.5664,16.5998,50400.0
2006-09-07 14:30:00,19.89,19.92,19.89,19.91,42800.0,16.5998,16.6248,16.5998,16.6165,42800.0
2006-09-07 14:40:00,19.89,19.91,19.84,19.88,25200.0,16.5998,16.6165,16.5581,16.5915,25200.0
2006-09-07 14:50:00,19.87,19.95,19.87,19.95,109200.0,16.5831,16.6499,16.5831,16.6499,109200.0
2006-09-07 15:00:00,19.95,19.95,19.91,19.93,79400.0,16.6499,16.6499,16.6165,16.6332,79400.0
2006-09-07 15:10:00,19.93,19.95,19.93,19.93,15200.0,16.6332,16.6499,16.6332,16.6332,15200.0
2006-09-07 15:20:00,19.93,19.99,19.93,19.96,26600.0,16.6332,16.6833,16.6332,16.6582,26600.0
2006-09-07 15:30:00,19.96,19.97,19.93,19.93,25200.0,16.6582,16.6666,16.6332,16.6332,25200.0
2006-09-07 15:40:00,19.93,19.97,19.93,19.94,34400.0,16.6332,16.6666,16.6332,16.6415,34400.0
2006-09-07 15:50:00,19.94,19.96,19.93,19.93,52000.0,16.6415,16.6582,16.6332,16.6332,52000.0
2006-09-08 09:30:00,20.13,20.16,20.1,20.13,37800.0,16.8001,16.8251,16.7751,16.8001,37800.0
2006-09-08 09:40:00,20.13,20.23,20.12,20.21,57200.0,16.8001,16.8836,16.7918,16.8669,57200.0
2006-09-08 09:50:00,20.2,20.27,20.17,20.25,29800.0,16.8585,16.917,16.8335,16.9003,29800.0
2006-09-08 10:00:00,20.26,20.31,20.24,20.27,21400.0,16.9086,16.9503,16.8919,16.917,21400.0
2006-09-08 10:10:00,20.27,20.39,20.25,20.38,46200.0,16.917,17.0171,16.9003,17.0088,46200.0
2006-09-08 10:20:00,20.36,20.44,20.36,20.42,38000.0,16.9921,17.0588,16.9921,17.0421,38000.0
2006-09-08 10:30:00,20.42,20.42,20.33,20.35,44400.0,17.0421,17.0421,16.967,16.9837,44400.0
2006-09-08 10:40:00,20.35,20.39,20.31,20.39,52400.0,16.9837,17.0171,16.9503,17.0171,52400.0
2006-09-08 10:50:00,20.39,20.4,20.34,20.4,14000.0,17.0171,17.0254,16.9754,17.0254,14000.0
2006-09-08 11:00:00,20.4,20.4,20.36,20.37,14400.0,17.0254,17.0254,16.9921,17.0004,14400.0
2006-09-08 11:10:00,20.39,20.43,20.39,20.4,49400.0,17.0171,17.0505,17.0171,17.0254,49400.0
2006-09-08 11:20:00,20.37,20.37,20.34,20.35,13600.0,17.0004,17.0004,16.9754,16.9837,13600.0
2006-09-08 11:30:00,20.34,20.34,20.3,20.31,96600.0,16.9754,16.9754,16.942,16.9503,96600.0
2006-09-08 11:40:00,20.32,20.33,20.3,20.3,22000.0,16.9587,16.967,16.942,16.942,22000.0
2006-09-08 11:50:00,20.31,20.33,20.25,20.25,80600.0,16.9503,16.967,16.9003,16.9003,80600.0
2006-09-08 12:00:00,20.28,20.33,20.28,20.33,43800.0,16.9253,16.967,16.9253,16.967,43800.0
2006-09-08 12:10:00,20.32,20.33,20.32,20.33,37400.0,16.9587,16.967,16.9587,16.967,37400.0
2006-09-08 12:20:00,20.33,20.33,20.31,20.33,11000.0,16.967,16.967,16.9503,16.967,11000.0
2006-09-08 12:30:00,20.33,20.33,20.31,20.31,36800.0,16.967,16.967,16.9503,16.9503,36800.0
2006-09-08 12:40:00,20.31,20.31,20.3,20.31,11200.0,16.9503,16.9503,16.942,16.9503,11200.0
2006-09-08 12:50:00,20.31,20.32,20.24,20.25,101800.0,16.9503,16.9587,16.8919,16.9003,101800.0
2006-09-08 13:00:00,20.24,20.26,20.21,20.24,45800.0,16.8919,16.9086,16.8669,16.8919,45800.0
2006-09-08 13:10:00,20.22,20.24,20.22,20.24,10000.0,16.8752,16.8919,16.8752,16.8919,10000.0
2006-09-08 13:20:00,20.24,20.25,20.22,20.25,35800.0,16.8919,16.9003,16.8752,16.9003,35800.0
2006-09-08 13:30:00,20.25,20.28,20.22,20.28,24800.0,16.9003,16.9253,16.8752,16.9253,24800.0
2006-09-08 13:40:00,20.28,20.29,20.25,20.27,61200.0,16.9253,16.9336,16.9003,16.917,61200.0
2006-09-08 13:50:00,20.27,20.32,20.26,20.32,52600.0,16.917,16.9587,16.9086,16.9587,52600.0
2006-09-08 14:00:00,20.32,20.4,20.31,20.38,44600.0,16.9587,17.0254,16.9503,17.0088,44600.0
2006-09-08 14:10:00,20.37,20.4,20.37,20.38,21200.0,17.0004,17.0254,17.0004,17.0088,21200.0
2006-09-08 14:20:00,20.37,20.37,20.34,20.36,14600.0,17.0004,17.0004,16.9754,16.9921,14600.0
2006-09-08 14:30:00,20.37,20.39,20.35,20.37,21400.0,17.0004,17.0171,16.9837,17.0004,21400.0
2006-09-08 14:40:00,20.37,20.42,20.37,20.42,24400.0,17.0004,17.0421,17.0004,17.0421,24400.0
2006-09-08 14:50:00,20.42,20.43,20.39,20.43,28600.0,17.0421,17.0505,17.0171,17.0505,28600.0
2006-09-08 15:00:00,20.43,20.48,20.41,20.48,39600.0,17.0505,17.0922,17.0338,17.0922,39600.0
2006-09-08 15:10:00,20.48,20.5,20.45,20.45,55600.0,17.0922,17.1089,17.0672,17.0672,55600.0
2006-09-08 15:20:00,20.45,20.45,20.42,20.42,49200.0,17.0672,17.0672,17.0421,17.0421,49200.0
2006-09-08 15:30:00,20.42,20.42,20.39,20.41,19800.0,17.0421,17.0421,17.0171,17.0338,19800.0
2006-09-08 15:40:00,20.39,20.41,20.38,20.4,25400.0,17.0171,17.0338,17.0088,17.0254,25400.0
2006-09-08 15:50:00,20.4,20.41,20.38,20.41,40600.0,17.0254,17.0338,17.0088,17.0338,40600.0
2006-09-11 09:30:00,19.95,20.06,19.95,20.03,194400.0,16.6499,16.7417,16.6499,16.7167,194400.0
2006-09-11 09:40:00,20.06,20.13,19.92,19.93,568400.0,16.7417,16.8001,16.6248,16.6332,568400.0
2006-09-11 09:50:00,19.93,19.96,19.88,19.92,187200.0,16.6332,16.6582,16.5915,16.6248,187200.0
2006-09-11 10:00:00,19.92,20.07,19.92,20.03,87200.0,16.6248,16.75,16.6248,16.7167,87200.0
2006-09-11 10:10:00,20.0,20.0,19.97,19.97,24200.0,16.6916,16.6916,16.6666,16.6666,24200.0
2006-09-11 10:20:00,19.93,19.95,19.9,19.9,42800.0,16.6332,16.6499,16.6082,16.6082,42800.0
2006-09-11 10:30:00,19.9,19.9,19.73,19.76,74800.0,16.6082,16.6082,16.4663,16.4913,74800.0
2006-09-11 10:40:00,19.75,19.79,19.53,19.53,58400.0,16.483,16.5164,16.2994,16.2994,58400.0
2006-09-11 10:50:00,19.53,19.55,19.47,19.5,68800.0,16.2994,16.3161,16.2493,16.2743,68800.0
2006-09-11 11:00:00,19.48,19.48,19.25,19.42,124000.0,16.2576,16.2576,16.0657,16.2076,124000.0
2006-09-11 11:10:00,19.43,19.49,19.42,19.45,36800.0,16.2159,16.266,16.2076,16.2326,36800.0
2006-09-11 11:20:00,19.45,19.6,19.45,19.6,45400.0,16.2326,16.3578,16.2326,16.3578,45400.0
2006-09-11 11:30:00,19.58,19.64,19.56,19.6,89600.0,16.3411,16.3912,16.3244,16.3578,89600.0
2006-09-11 11:40:00,19.6,19.61,19.5,19.5,46400.0,16.3578,16.3661,16.2743,16.2743,46400.0
2006-09-11 11:50:00,19.5,19.5,19.4,19.42,30800.0,16.2743,16.2743,16.1909,16.2076,30800.0
2006-09-11 12:00:00,19.42,19.42,19.32,19.35,44400.0,16.2076,16.2076,16.1241,16.1491,44400.0
2006-09-11 12:10:00,19.35,19.39,19.35,19.38,31000.0,16.1491,16.1825,16.1491,16.1742,31000.0
2006-09-11 12:20:00,19.38,19.53,19.38,19.53,33600.0,16.1742,16.2994,16.1742,16.2994,33600.0
2006-09-11 12:30:00,19.53,19.53,19.5,19.51,23400.0,16.2994,16.2994,16.2743,16.2827,23400.0
2006-09-11 12:40:00,19.51,19.54,19.5,19.54,30200.0,16.2827,16.3077,16.2743,16.3077,30200.0
2006-09-11 12:50:00,19.54,19.54,19.5,19.5,30400.0,16.3077,16.3077,16.2743,16.2743,30400.0
2006-09-11 13:00:00,19.5,19.54,19.5,19.54,19400.0,16.2743,16.3077,16.2743,16.3077,19400.0
2006-09-11 13:10:00,19.55,19.6,19.55,19.6,16800.0,16.3161,16.3578,16.3161,16.3578,16800.0
2006-09-11 13:20:00,19.6,19.63,19.6,19.63,19600.0,16.3578,16.3828,16.3578,16.3828,19600.0
2006-09-11 13:30:00,19.61,19.64,19.61,19.64,14600.0,16.3661,16.3912,16.3661,16.3912,14600.0
2006-09-11 13:40:00,19.66,19.73,19.66,19.73,39400.0,16.4079,16.4663,16.4079,16.4663,39400.0
2006-09-11 13:50:00,19.73,19.77,19.72,19.75,25800.0,16.4663,16.4997,16.4579,16.483,25800.0
2006-09-11 14:00:00,19.75,19.78,19.75,19.78,46400.0,16.483,16.508,16.483,16.508,46400.0
2006-09-11 14:10:00,19.78,19.78,19.73,19.73,22400.0,16.508,16.508,16.4663,16.4663,22400.0
2006-09-11 14:20:00,19.7,19.72,19.64,19.64,21800.0,16.4412,16.4579,16.3912,16.3912,21800.0
2006-09-11 14:30:00,19.62,19.62,19.55,19.58,47200.0,16.3745,16.3745,16.3161,16.3411,47200.0
2006-09-11 14:40:00,19.57,19.57,19.47,19.5,57800.0,16.3327,16.3327,16.2493,16.2743,57800.0
2006-09-11 14:50:00,19.5,19.54,19.48,19.5,36800.0,16.2743,16.3077,16.2576,16.2743,36800.0
2006-09-11 15:00:00,19.49,19.61,19.49,19.61,50200.0,16.266,16.3661,16.266,16.3661,50200.0
2006-09-11 15:10:00,19.61,19.61,19.43,19.5,118800.0,16.3661,16.3661,16.2159,16.2743,118800.0
2006-09-11 15:20:00,19.49,19.55,19.43,19.46,65800.0,16.266,16.3161,16.2159,16.2409,65800.0
2006-09-11 15:30:00,19.46,19.54,19.44,19.54,52600.0,16.2409,16.3077,16.2242,16.3077,52600.0
2006-09-11 15:40:00,19.54,19.54,19.46,19.48,72800.0,16.3077,16.3077,16.2409,16.2576,72800.0
2006-09-11 15:50:00,19.48,19.54,19.47,19.54,138000.0,16.2576,16.3077,16.2493,16.3077,138000.0
2006-09-12 09:30:00,19.61,19.73,19.6,19.73,52600.0,16.3661,16.4663,16.3578,16.4663,52600.0
2006-09-12 09:40:00,19.78,19.81,19.73,19.75,38000.0,16.508,16.533,16.4663,16.483,38000.0
2006-09-12 09:50:00,19.75,19.76,19.72,19.72,26600.0,16.483,16.4913,16.4579,16.4579,26600.0
2006-09-12 10:00:00,19.72,19.75,19.72,19.73,43400.0,16.4579,16.483,16.4579,16.4663,43400.0
2006-09-12 10:10:00,19.73,19.8,19.72,19.8,19600.0,16.4663,16.5247,16.4579,16.5247,19600.0
2006-09-12 10:20:00,19.8,19.85,19.77,19.82,18600.0,16.5247,16.5664,16.4997,16.5414,18600.0
2006-09-12 10:30:00,19.83,19.83,19.79,19.8,13600.0,16.5497,16.5497,16.5164,16.5247,13600.0
2006-09-12 10:40:00,19.8,19.85,19.79,19.81,20400.0,16.5247,16.5664,16.5164,16.533,20400.0
2006-09-12 10:50:00,19.83,19.86,19.82,19.83,14400.0,16.5497,16.5748,16.5414,16.5497,14400.0
2006-09-12 11:00:00,19.83,19.9,19.83,19.89,25200.0,16.5497,16.6082,16.5497,16.5998,25200.0
2006-09-12 11:10:00,19.89,19.94,19.89,19.94,40800.0,16.5998,16.6415,16.5998,16.6415,40800.0
2006-09-12 11:20:00,19.91,19.97,19.9,19.93,61600.0,16.6165,16.6666,16.6082,16.6332,61600.0
2006-09-12 11:30:00,19.93,20.0,19.93,19.99,19200.0,16.6332,16.6916,16.6332,16.6833,19200.0
2006-09-12 11:40:00,19.99,20.05,19.98,20.05,18400.0,16.6833,16.7333,16.6749,16.7333,18400.0
2006-09-12 11:50:00,20.04,20.06,20.02,20.04,37000.0,16.725,16.7417,16.7083,16.725,37000.0
2006-09-12 12:00:00,20.04,20.06,20.04,20.05,18800.0,16.725,16.7417,16.725,16.7333,18800.0
2006-09-12 12:10:00,20.05,20.05,20.05,20.05,8600.0,16.7333,16.7333,16.7333,16.7333,8600.0
2006-09-12 12:20:00,20.04,20.05,20.03,20.03,4200.0,16.725,16.7333,16.7167,16.7167,4200.0
2006-09-12 12:30:00,20.03,20.03,19.96,19.99,19800.0,16.7167,16.7167,16.6582,16.6833,19800.0
2006-09-12 12:40:00,19.96,19.97,19.93,19.97,9200.0,16.6582,16.6666,16.6332,16.6666,9200.0
2006-09-12 12:50:00,19.99,20.0,19.98,19.98,13000.0,16.6833,16.6916,16.6749,16.6749,13000.0
2006-09-12 13:00:00,19.98,20.0,19.96,19.97,7000.0,16.6749,16.6916,16.6582,16.6666,7000.0
2006-09-12 13:10:00,19.97,19.98,19.95,19.97,27600.0,16.6666,16.6749,16.6499,16.6666,27600.0
2006-09-12 13:20:00,19.96,19.99,19.95,19.98,11200.0,16.6582,16.6833,16.6499,16.6749,11200.0
2006-09-12 13:30:00,19.97,19.98,19.95,19.95,15000.0,16.6666,16.6749,16.6499,16.6499,15000.0
2006-09-12 13:40:00,19.95,20.0,19.93,20.0,9600.0,16.6499,16.6916,16.6332,16.6916,9600.0
2006-09-12 13:50:00,20.0,20.0,19.99,19.99,9400.0,16.6916,16.6916,16.6833,16.6833,9400.0
2006-09-12 14:00:00,19.97,19.98,19.97,19.98,9400.0,16.6666,16.6749,16.6666,16.6749,9400.0
2006-09-12 14:10:00,19.98,19.99,19.95,19.98,10600.0,16.6749,16.6833,16.6499,16.6749,10600.0
2006-09-12 14:20:00,19.97,20.01,19.97,20.0,12000.0,16.6666,16.7,16.6666,16.6916,12000.0
2006-09-12 14:30:00,19.99,20.04,19.99,20.03,16800.0,16.6833,16.725,16.6833,16.7167,16800.0
2006-09-12 14:40:00,20.03,20.03,20.0,20.0,9200.0,16.7167,16.7167,16.6916,16.6916,9200.0
2006-09-12 14:50:00,20.0,20.11,20.0,20.11,31800.0,16.6916,16.7834,16.6916,16.7834,31800.0
2006-09-12 15:00:00,20.09,20.09,20.02,20.02,14600.0,16.7667,16.7667,16.7083,16.7083,14600.0
2006-09-12 15:10:00,20.02,20.03,19.99,20.0,36800.0,16.7083,16.7167,16.6833,16.6916,36800.0
2006-09-12 15:20:00,20.0,20.01,19.97,19.98,55200.0,16.6916,16.7,16.6666,16.6749,55200.0
2006-09-12 15:30:00,19.98,20.0,19.96,19.98,43800.0,16.6749,16.6916,16.6582,16.6749,43800.0
2006-09-12 15:40:00,19.98,20.0,19.97,20.0,46400.0,16.6749,16.6916,16.6666,16.6916,46400.0
2006-09-12 15:50:00,20.0,20.0,19.98,20.0,79200.0,16.6916,16.6916,16.6749,16.6916,79200.0
2006-09-13 09:30:00,20.14,20.24,20.11,20.24,17800.0,16.8085,16.8919,16.7834,16.8919,17800.0
2006-09-13 09:40:00,20.24,20.25,20.17,20.24,22000.0,16.8919,16.9003,16.8335,16.8919,22000.0
2006-09-13 09:50:00,20.25,20.28,20.23,20.25,19000.0,16.9003,16.9253,16.8836,16.9003,19000.0
2006-09-13 10:00:00,20.25,20.25,20.2,20.25,48600.0,16.9003,16.9003,16.8585,16.9003,48600.0
2006-09-13 10:10:00,20.24,20.25,20.2,20.21,18800.0,16.8919,16.9003,16.8585,16.8669,18800.0
2006-09-13 10:20:00,20.21,20.23,20.21,20.23,23600.0,16.8669,16.8836,16.8669,16.8836,23600.0
2006-09-13 10:30:00,20.23,20.23,20.16,20.19,30200.0,16.8836,16.8836,16.8251,16.8502,30200.0
2006-09-13 10:40:00,20.19,20.2,20.14,20.17,53000.0,16.8502,16.8585,16.8085,16.8335,53000.0
2006-09-13 10:50:00,20.17,20.23,20.15,20.21,26000.0,16.8335,16.8836,16.8168,16.8669,26000.0
2006-09-13 11:00:00,20.22,20.22,20.19,20.2,12200.0,16.8752,16.8752,16.8502,16.8585,12200.0
2006-09-13 11:10:00,20.2,20.2,20.18,20.18,11200.0,16.8585,16.8585,16.8418,16.8418,11200.0
2006-09-13 11:20:00,20.18,20.22,20.12,20.18,25400.0,16.8418,16.8752,16.7918,16.8418,25400.0
2006-09-13 11:30:00,20.18,20.21,20.18,20.19,11400.0,16.8418,16.8669,16.8418,16.8502,11400.0
2006-09-13 11:40:00,20.2,20.21,20.15,20.19,12400.0,16.8585,16.8669,16.8168,16.8502,12400.0
2006-09-13 11:50:00,20.18,20.23,20.18,20.2,73800.0,16.8418,16.8836,16.8418,16.8585,73800.0
2006-09-13 12:00:00,20.18,20.21,20.18,20.19,5800.0,16.8418,16.8669,16.8418,16.8502,5800.0
2006-09-13 12:10:00,20.19,20.22,20.18,20.19,5600.0,16.8502,16.8752,16.8418,16.8502,5600.0
2006-09-13 12:20:00,20.21,20.21,20.18,20.19,12400.0,16.8669,16.8669,16.8418,16.8502,12400.0
2006-09-13 12:30:00,20.19,20.21,20.18,20.18,14400.0,16.8502,16.8669,16.8418,16.8418,14400.0
2006-09-13 12:40:00,20.2,20.2,20.2,20.2,22000.0,16.8585,16.8585,16.8585,16.8585,22000.0
2006-09-13 12:50:00,20.19,20.2,20.16,20.17,9600.0,16.8502,16.8585,16.8251,16.8335,9600.0
2006-09-13 13:00:00,20.15,20.18,20.14,20.14,12000.0,16.8168,16.8418,16.8085,16.8085,12000.0
2006-09-13 13:10:00,20.16,20.16,20.14,20.16,4600.0,16.8251,16.8251,16.8085,16.8251,4600.0
2006-09-13 13:20:00,20.15,20.16,20.12,20.13,19800.0,16.8168,16.8251,16.7918,16.8001,19800.0
2006-09-13 13:30:00,20.14,20.18,20.13,20.17,30000.0,16.8085,16.8418,16.8001,16.8335,30000.0
2006-09-13 13:40:00,20.16,20.18,20.16,20.18,13800.0,16.8251,16.8418,16.8251,16.8418,13800.0
2006-09-13 13:50:00,20.18,20.18,20.15,20.18,16000.0,16.8418,16.8418,16.8168,16.8418,16000.0
2006-09-13 14:00:00,20.18,20.18,20.15,20.16,20000.0,16.8418,16.8418,16.8168,16.8251,20000.0
2006-09-13 14:10:00,20.15,20.16,20.11,20.16,29400.0,16.8168,16.8251,16.7834,16.8251,29400.0
2006-09-13 14:20:00,20.15,20.15,20.11,20.11,9000.0,16.8168,16.8168,16.7834,16.7834,9000.0
2006-09-13 14:30:00,20.12,20.16,20.12,20.13,9600.0,16.7918,16.8251,16.7918,16.8001,9600.0
2006-09-13 14:40:00,20.15,20.17,20.12,20.17,7600.0,16.8168,16.8335,16.7918,16.8335,7600.0
2006-09-13 14:50:00,20.17,20.18,20.15,20.17,8800.0,16.8335,16.8418,16.8168,16.8335,8800.0
2006-09-13 15:00:00,20.17,20.21,20.15,20.17,40600.0,16.8335,16.8669,16.8168,16.8335,40600.0
2006-09-13 15:10:00,20.16,20.19,20.15,20.17,21000.0,16.8251,16.8502,16.8168,16.8335,21000.0
2006-09-13 15:20:00,20.17,20.21,20.11,20.12,76000.0,16.8335,16.8669,16.7834,16.7918,76000.0
2006-09-13 15:30:00,20.12,20.21,20.12,20.2,24000.0,16.7918,16.8669,16.7918,16.8585,24000.0
2006-09-13 15:40:00,20.2,20.2,20.16,20.18,57600.0,16.8585,16.8585,16.8251,16.8418,57600.0
2006-09-13 15:50:00,20.18,20.2,20.15,20.16,52600.0,16.8418,16.8585,16.8168,16.8251,52600.0
2006-09-14 09:30:00,20.13,20.22,20.13,20.17,16400.0,16.8001,16.8752,16.8001,16.8335,16400.0
2006-09-14 09:40:00,20.15,20.3,20.11,20.29,43400.0,16.8168,16.942,16.7834,16.9336,43400.0
2006-09-14 09:50:00,20.33,20.33,20.23,20.27,28200.0,16.967,16.967,16.8836,16.917,28200.0
2006-09-14 10:00:00,20.25,20.26,20.23,20.23,7000.0,16.9003,16.9086,16.8836,16.8836,7000.0
2006-09-14 10:10:00,20.24,20.24,20.19,20.2,11800.0,16.8919,16.8919,16.8502,16.8585,11800.0
2006-09-14 10:20:00,20.18,20.22,20.18,20.21,16200.0,16.8418,16.8752,16.8418,16.8669,16200.0
2006-09-14 10:30:00,20.2,20.23,20.18,20.2,22600.0,16.8585,16.8836,16.8418,16.8585,22600.0
2006-09-14 10:40:00,20.21,20.22,20.19,20.2,7200.0,16.8669,16.8752,16.8502,16.8585,7200.0
2006-09-14 10:50:00,20.19,20.22,20.15,20.22,17200.0,16.8502,16.8752,16.8168,16.8752,17200.0
2006-09-14 11:00:00,20.2,20.22,20.18,20.18,27800.0,16.8585,16.8752,16.8418,16.8418,27800.0
2006-09-14 11:10:00,20.2,20.22,20.17,20.2,16400.0,16.8585,16.8752,16.8335,16.8585,16400.0
2006-09-14 11:20:00,20.2,20.2,20.18,20.19,7600.0,16.8585,16.8585,16.8418,16.8502,7600.0
2006-09-14 11:30:00,20.18,20.22,20.17,20.2,19600.0,16.8418,16.8752,16.8335,16.8585,19600.0
2006-09-14 11:40:00,20.18,20.18,20.14,20.15,4800.0,16.8418,16.8418,16.8085,16.8168,4800.0
2006-09-14 11:50:00,20.14,20.21,20.14,20.2,15000.0,16.8085,16.8669,16.8085,16.8585,15000.0
2006-09-14 12:00:00,20.2,20.21,20.16,20.2,18400.0,16.8585,16.8669,16.8251,16.8585,18400.0
2006-09-14 12:10:00,20.21,20.22,20.17,20.17,7000.0,16.8669,16.8752,16.8335,16.8335,7000.0
2006-09-14 12:20:00,20.17,20.19,20.16,20.19,8000.0,16.8335,16.8502,16.8251,16.8502,8000.0
2006-09-14 12:30:00,20.2,20.2,20.17,20.17,6600.0,16.8585,16.8585,16.8335,16.8335,6600.0
2006-09-14 12:40:00,20.17,20.2,20.11,20.11,55800.0,16.8335,16.8585,16.7834,16.7834,55800.0
2006-09-14 12:50:00,20.14,20.14,20.09,20.11,10000.0,16.8085,16.8085,16.7667,16.7834,10000.0
2006-09-14 13:00:00,20.11,20.14,20.11,20.13,15800.0,16.7834,16.8085,16.7834,16.8001,15800.0
2006-09-14 13:10:00,20.13,20.16,20.13,20.16,15800.0,16.8001,16.8251,16.8001,16.8251,15800.0
2006-09-14 13:20:00,20.16,20.17,20.13,20.16,6800.0,16.8251,16.8335,16.8001,16.8251,6800.0
2006-09-14 13:30:00,20.18,20.18,20.16,20.16,16400.0,16.8418,16.8418,16.8251,16.8251,16400.0
2006-09-14 13:40:00,20.16,20.18,20.12,20.14,27800.0,16.8251,16.8418,16.7918,16.8085,27800.0
2006-09-14 13:50:00,20.14,20.15,20.11,20.14,6600.0,16.8085,16.8168,16.7834,16.8085,6600.0
2006-09-14 14:00:00,20.15,20.17,20.14,20.16,8800.0,16.8168,16.8335,16.8085,16.8251,8800.0
2006-09-14 14:10:00,20.16,20.18,20.15,20.17,32600.0,16.8251,16.8418,16.8168,16.8335,32600.0
2006-09-14 14:20:00,20.17,20.22,20.17,20.22,176600.0,16.8335,16.8752,16.8335,16.8752,176600.0
2006-09-14 14:30:00,20.18,20.2,20.15,20.15,14000.0,16.8418,16.8585,16.8168,16.8168,14000.0
2006-09-14 14:40:00,20.14,20.16,20.11,20.15,11600.0,16.8085,16.8251,16.7834,16.8168,11600.0
2006-09-14 14:50:00,20.16,20.18,20.12,20.13,18800.0,16.8251,16.8418,16.7918,16.8001,18800.0
2006-09-14 15:00:00,20.13,20.15,20.11,20.11,14000.0,16.8001,16.8168,16.7834,16.7834,14000.0
2006-09-14 15:10:00,20.11,20.11,20.09,20.09,8800.0,16.7834,16.7834,16.7667,16.7667,8800.0
2006-09-14 15:20:00,20.09,20.1,20.08,20.1,10600.0,16.7667,16.7751,16.7584,16.7751,10600.0
2006-09-14 15:30:00,20.1,20.13,20.09,20.12,9600.0,16.7751,16.8001,16.7667,16.7918,9600.0
2006-09-14 15:40:00,20.13,20.15,20.1,20.14,14200.0,16.8001,16.8168,16.7751,16.8085,14200.0
2006-09-14 15:50:00,20.15,20.15,20.11,20.13,23800.0,16.8168,16.8168,16.7834,16.8001,23800.0
2006-09-15 09:30:00,20.13,20.22,20.11,20.19,23800.0,16.8001,16.8752,16.7834,16.8502,23800.0
2006-09-15 09:40:00,20.18,20.2,20.13,20.2,16200.0,16.8418,16.8585,16.8001,16.8585,16200.0
2006-09-15 09:50:00,20.2,20.2,20.14,20.15,12600.0,16.8585,16.8585,16.8085,16.8168,12600.0
2006-09-15 10:00:00,20.11,20.17,20.11,20.13,16200.0,16.7834,16.8335,16.7834,16.8001,16200.0
2006-09-15 10:10:00,20.13,20.23,20.13,20.2,21200.0,16.8001,16.8836,16.8001,16.8585,21200.0
2006-09-15 10:20:00,20.18,20.18,20.13,20.17,13600.0,16.8418,16.8418,16.8001,16.8335,13600.0
2006-09-15 10:30:00,20.17,20.17,20.14,20.16,7200.0,16.8335,16.8335,16.8085,16.8251,7200.0
2006-09-15 10:40:00,20.16,20.17,20.14,20.15,6400.0,16.8251,16.8335,16.8085,16.8168,6400.0
2006-09-15 10:50:00,20.15,20.15,20.12,20.14,6400.0,16.8168,16.8168,16.7918,16.8085,6400.0
2006-09-15 11:00:00,20.14,20.14,20.14,20.14,18400.0,16.8085,16.8085,16.8085,16.8085,18400.0
2006-09-15 11:10:00,20.14,20.14,20.14,20.14,67400.0,16.8085,16.8085,16.8085,16.8085,67400.0
2006-09-15 11:20:00,20.13,20.15,20.11,20.15,17400.0,16.8001,16.8168,16.7834,16.8168,17400.0
2006-09-15 11:30:00,20.15,20.16,20.15,20.15,10600.0,16.8168,16.8251,16.8168,16.8168,10600.0
2006-09-15 11:40:00,20.15,20.17,20.15,20.15,9800.0,16.8168,16.8335,16.8168,16.8168,9800.0
2006-09-15 11:50:00,20.16,20.17,20.15,20.15,17800.0,16.8251,16.8335,16.8168,16.8168,17800.0
2006-09-15 12:00:00,20.15,20.15,20.15,20.15,6800.0,16.8168,16.8168,16.8168,16.8168,6800.0
2006-09-15 12:10:00,20.15,20.17,20.11,20.16,21200.0,16.8168,16.8335,16.7834,16.8251,21200.0
2006-09-15 12:20:00,20.16,20.16,20.15,20.15,3200.0,16.8251,16.8251,16.8168,16.8168,3200.0
2006-09-15 12:30:00,20.13,20.13,20.05,20.05,8800.0,16.8001,16.8001,16.7333,16.7333,8800.0
2006-09-15 12:40:00,20.05,20.05,20.03,20.03,6600.0,16.7333,16.7333,16.7167,16.7167,6600.0
2006-09-15 12:50:00,20.03,20.03,19.99,20.0,11200.0,16.7167,16.7167,16.6833,16.6916,11200.0
2006-09-15 13:00:00,20.0,20.02,20.0,20.01,6000.0,16.6916,16.7083,16.6916,16.7,6000.0
2006-09-15 13:10:00,20.02,20.02,20.01,20.02,9000.0,16.7083,16.7083,16.7,16.7083,9000.0
2006-09-15 13:20:00,20.02,20.04,20.02,20.04,10800.0,16.7083,16.725,16.7083,16.725,10800.0
2006-09-15 13:30:00,20.05,20.08,20.04,20.08,10200.0,16.7333,16.7584,16.725,16.7584,10200.0
2006-09-15 13:40:00,20.08,20.1,20.08,20.08,2600.0,16.7584,16.7751,16.7584,16.7584,2600.0
2006-09-15 13:50:00,20.06,20.07,20.01,20.02,11200.0,16.7417,16.75,16.7,16.7083,11200.0
2006-09-15 14:00:00,20.02,20.04,20.0,20.02,12000.0,16.7083,16.725,16.6916,16.7083,12000.0
2006-09-15 14:10:00,20.03,20.04,20.02,20.03,16000.0,16.7167,16.725,16.7083,16.7167,16000.0
2006-09-15 14:20:00,20.03,20.04,20.02,20.03,14200.0,16.7167,16.725,16.7083,16.7167,14200.0
2006-09-15 14:30:00,20.03,20.05,20.02,20.04,19000.0,16.7167,16.7333,16.7083,16.725,19000.0
2006-09-15 14:40:00,20.04,20.05,20.03,20.04,22200.0,16.725,16.7333,16.7167,16.725,22200.0
2006-09-15 14:50:00,20.03,20.05,20.02,20.03,31800.0,16.7167,16.7333,16.7083,16.7167,31800.0
2006-09-15 15:00:00,20.04,20.05,20.03,20.04,11000.0,16.725,16.7333,16.7167,16.725,11000.0
2006-09-15 15:10:00,20.04,20.05,20.01,20.04,33600.0,16.725,16.7333,16.7,16.725,33600.0
2006-09-15 15:20:00,20.04,20.04,20.02,20.02,10200.0,16.725,16.725,16.7083,16.7083,10200.0
2006-09-15 15:30:00,20.02,20.03,19.97,19.97,21200.0,16.7083,16.7167,16.6666,16.6666,21200.0
2006-09-15 15:40:00,19.97,19.97,19.95,19.95,13800.0,16.6666,16.6666,16.6499,16.6499,13800.0
2006-09-15 15:50:00,19.95,19.95,19.89,19.9,166000.0,16.6499,16.6499,16.5998,16.6082,166000.0
2006-09-18 09:30:00,20.03,20.14,20.03,20.13,64200.0,16.7167,16.8085,16.7167,16.8001,64200.0
2006-09-18 09:40:00,20.13,20.24,20.13,20.19,89000.0,16.8001,16.8919,16.8001,16.8502,89000.0
2006-09-18 09:50:00,20.2,20.46,20.2,20.43,64000.0,16.8585,17.0755,16.8585,17.0505,64000.0
2006-09-18 10:00:00,20.45,20.45,20.35,20.4,47600.0,17.0672,17.0672,16.9837,17.0254,47600.0
2006-09-18 10:10:00,20.4,20.43,20.34,20.34,27400.0,17.0254,17.0505,16.9754,16.9754,27400.0
2006-09-18 10:20:00,20.34,20.38,20.33,20.34,16400.0,16.9754,17.0088,16.967,16.9754,16400.0
2006-09-18 10:30:00,20.34,20.37,20.33,20.33,16000.0,16.9754,17.0004,16.967,16.967,16000.0
2006-09-18 10:40:00,20.33,20.38,20.32,20.36,13200.0,16.967,17.0088,16.9587,16.9921,13200.0
2006-09-18 10:50:00,20.35,20.36,20.28,20.34,13600.0,16.9837,16.9921,16.9253,16.9754,13600.0
2006-09-18 11:00:00,20.34,20.34,20.28,20.31,14200.0,16.9754,16.9754,16.9253,16.9503,14200.0
2006-09-18 11:10:00,20.31,20.34,20.31,20.33,8000.0,16.9503,16.9754,16.9503,16.967,8000.0
2006-09-18 11:20:00,20.33,20.34,20.31,20.32,18000.0,16.967,16.9754,16.9503,16.9587,18000.0
2006-09-18 11:30:00,20.32,20.35,20.32,20.33,15400.0,16.9587,16.9837,16.9587,16.967,15400.0
2006-09-18 11:40:00,20.33,20.36,20.33,20.34,20000.0,16.967,16.9921,16.967,16.9754,20000.0
2006-09-18 11:50:00,20.34,20.34,20.27,20.27,17000.0,16.9754,16.9754,16.917,16.917,17000.0
2006-09-18 12:00:00,20.27,20.29,20.23,20.28,7400.0,16.917,16.9336,16.8836,16.9253,7400.0
2006-09-18 12:10:00,20.25,20.25,20.21,20.25,20200.0,16.9003,16.9003,16.8669,16.9003,20200.0
2006-09-18 12:20:00,20.25,20.25,20.24,20.24,8800.0,16.9003,16.9003,16.8919,16.8919,8800.0
2006-09-18 12:30:00,20.24,20.26,20.24,20.25,19600.0,16.8919,16.9086,16.8919,16.9003,19600.0
2006-09-18 12:40:00,20.25,20.25,20.23,20.23,13200.0,16.9003,16.9003,16.8836,16.8836,13200.0
2006-09-18 12:50:00,20.23,20.28,20.23,20.28,26600.0,16.8836,16.9253,16.8836,16.9253,26600.0
2006-09-18 13:00:00,20.27,20.27,20.23,20.27,12000.0,16.917,16.917,16.8836,16.917,12000.0
2006-09-18 13:10:00,20.25,20.34,20.25,20.33,22600.0,16.9003,16.9754,16.9003,16.967,22600.0
2006-09-18 13:20:00,20.34,20.34,20.3,20.31,12600.0,16.9754,16.9754,16.942,16.9503,12600.0
2006-09-18 13:30:00,20.3,20.3,20.23,20.27,40200.0,16.942,16.942,16.8836,16.917,40200.0
2006-09-18 13:40:00,20.27,20.27,20.22,20.22,13400.0,16.917,16.917,16.8752,16.8752,13400.0
2006-09-18 13:50:00,20.22,20.28,20.18,20.28,51000.0,16.8752,16.9253,16.8418,16.9253,51000.0
2006-09-18 14:00:00,20.26,20.26,20.24,20.24,8400.0,16.9086,16.9086,16.8919,16.8919,8400.0
2006-09-18 14:10:00,20.24,20.24,20.22,20.22,1000.0,16.8919,16.8919,16.8752,16.8752,1000.0
2006-09-18 14:20:00,20.22,20.23,20.2,20.22,2600.0,16.8752,16.8836,16.8585,16.8752,2600.0
2006-09-18 14:30:00,20.21,20.21,20.2,20.2,22600.0,16.8669,16.8669,16.8585,16.8585,22600.0
2006-09-18 14:40:00,20.2,20.2,20.15,20.15,36000.0,16.8585,16.8585,16.8168,16.8168,36000.0
2006-09-18 14:50:00,20.15,20.18,20.13,20.13,17800.0,16.8168,16.8418,16.8001,16.8001,17800.0
2006-09-18 15:00:00,20.13,20.16,20.11,20.16,9600.0,16.8001,16.8251,16.7834,16.8251,9600.0
2006-09-18 15:10:00,20.15,20.16,20.15,20.15,27200.0,16.8168,16.8251,16.8168,16.8168,27200.0
2006-09-18 15:20:00,20.15,20.16,20.12,20.14,18600.0,16.8168,16.8251,16.7918,16.8085,18600.0
2006-09-18 15:30:00,20.15,20.18,20.13,20.15,24200.0,16.8168,16.8418,16.8001,16.8168,24200.0
2006-09-18 15:40:00,20.15,20.25,20.15,20.25,51400.0,16.8168,16.9003,16.8168,16.9003,51400.0
2006-09-18 15:50:00,20.25,20.25,20.2,20.23,54000.0,16.9003,16.9003,16.8585,16.8836,54000.0
2006-09-19 09:30:00,20.38,20.45,20.37,20.38,72600.0,17.0088,17.0672,17.0004,17.0088,72600.0
2006-09-19 09:40:00,20.38,20.39,20.37,20.38,27800.0,17.0088,17.0171,17.0004,17.0088,27800.0
2006-09-19 09:50:00,20.38,20.39,20.35,20.36,57600.0,17.0088,17.0171,16.9837,16.9921,57600.0
2006-09-19 10:00:00,20.36,20.39,20.35,20.36,22800.0,16.9921,17.0171,16.9837,16.9921,22800.0
2006-09-19 10:10:00,20.36,20.37,20.35,20.36,23800.0,16.9921,17.0004,16.9837,16.9921,23800.0
2006-09-19 10:20:00,20.37,20.43,20.36,20.43,25000.0,17.0004,17.0505,16.9921,17.0505,25000.0
2006-09-19 10:30:00,20.41,20.41,20.36,20.36,20000.0,17.0338,17.0338,16.9921,16.9921,20000.0
2006-09-19 10:40:00,20.36,20.37,20.35,20.35,16400.0,16.9921,17.0004,16.9837,16.9837,16400.0
2006-09-19 10:50:00,20.36,20.38,20.36,20.36,31200.0,16.9921,17.0088,16.9921,16.9921,31200.0
2006-09-19 11:00:00,20.36,20.37,20.35,20.36,16600.0,16.9921,17.0004,16.9837,16.9921,16600.0
2006-09-19 11:10:00,20.36,20.37,20.35,20.35,12200.0,16.9921,17.0004,16.9837,16.9837,12200.0
2006-09-19 11:20:00,20.35,20.37,20.35,20.35,10400.0,16.9837,17.0004,16.9837,16.9837,10400.0
2006-09-19 11:30:00,20.34,20.34,20.26,20.3,27400.0,16.9754,16.9754,16.9086,16.942,27400.0
2006-09-19 11:40:00,20.27,20.27,20.22,20.26,10600.0,16.917,16.917,16.8752,16.9086,10600.0
2006-09-19 11:50:00,20.26,20.27,20.23,20.25,16400.0,16.9086,16.917,16.8836,16.9003,16400.0
2006-09-19 12:00:00,20.25,20.25,20.23,20.23,11000.0,16.9003,16.9003,16.8836,16.8836,11000.0
2006-09-19 12:10:00,20.23,20.25,20.17,20.17,213400.0,16.8836,16.9003,16.8335,16.8335,213400.0
2006-09-19 12:20:00,20.15,20.16,20.11,20.14,6600.0,16.8168,16.8251,16.7834,16.8085,6600.0
2006-09-19 12:30:00,20.15,20.18,20.15,20.17,21200.0,16.8168,16.8418,16.8168,16.8335,21200.0
2006-09-19 12:40:00,20.16,20.18,20.16,20.16,58400.0,16.8251,16.8418,16.8251,16.8251,58400.0
2006-09-19 12:50:00,20.16,20.17,20.16,20.17,6800.0,16.8251,16.8335,16.8251,16.8335,6800.0
2006-09-19 13:00:00,20.16,20.17,20.13,20.15,75800.0,16.8251,16.8335,16.8001,16.8168,75800.0
2006-09-19 13:10:00,20.16,20.16,20.09,20.1,9800.0,16.8251,16.8251,16.7667,16.7751,9800.0
2006-09-19 13:20:00,20.1,20.13,20.05,20.13,20800.0,16.7751,16.8001,16.7333,16.8001,20800.0
2006-09-19 13:30:00,20.12,20.14,20.11,20.12,6600.0,16.7918,16.8085,16.7834,16.7918,6600.0
2006-09-19 13:40:00,20.11,20.16,20.11,20.14,26200.0,16.7834,16.8251,16.7834,16.8085,26200.0
2006-09-19 13:50:00,20.14,20.15,20.12,20.13,8000.0,16.8085,16.8168,16.7918,16.8001,8000.0
2006-09-19 14:00:00,20.14,20.16,20.1,20.11,38000.0,16.8085,16.8251,16.7751,16.7834,38000.0
2006-09-19 14:10:00,20.11,20.12,20.08,20.09,19800.0,16.7834,16.7918,16.7584,16.7667,19800.0
2006-09-19 14:20:00,20.09,20.16,20.09,20.15,12000.0,16.7667,16.8251,16.7667,16.8168,12000.0
2006-09-19 14:30:00,20.15,20.18,20.15,20.17,7400.0,16.8168,16.8418,16.8168,16.8335,7400.0
2006-09-19 14:40:00,20.16,20.18,20.15,20.16,48400.0,16.8251,16.8418,16.8168,16.8251,48400.0
2006-09-19 14:50:00,20.16,20.19,20.15,20.15,47200.0,16.8251,16.8502,16.8168,16.8168,47200.0
2006-09-19 15:00:00,20.15,20.18,20.11,20.17,14000.0,16.8168,16.8418,16.7834,16.8335,14000.0
2006-09-19 15:10:00,20.17,20.21,20.15,20.17,22800.0,16.8335,16.8669,16.8168,16.8335,22800.0
2006-09-19 15:20:00,20.17,20.2,20.16,20.19,16600.0,16.8335,16.8585,16.8251,16.8502,16600.0
2006-09-19 15:30:00,20.17,20.25,20.17,20.21,18000.0,16.8335,16.9003,16.8335,16.8669,18000.0
2006-09-19 15:40:00,20.21,20.25,20.19,20.21,130600.0,16.8669,16.9003,16.8502,16.8669,130600.0
2006-09-19 15:50:00,20.21,20.25,20.18,20.21,37200.0,16.8669,16.9003,16.8418,16.8669,37200.0
2006-09-20 09:30:00,20.18,20.18,20.17,20.18,8000.0,16.8418,16.8418,16.8335,16.8418,8000.0
2006-09-20 09:40:00,20.18,20.18,20.14,20.17,18400.0,16.8418,16.8418,16.8085,16.8335,18400.0
2006-09-20 09:50:00,20.17,20.18,20.08,20.1,37600.0,16.8335,16.8418,16.7584,16.7751,37600.0
2006-09-20 10:00:00,20.1,20.1,20.02,20.06,15000.0,16.7751,16.7751,16.7083,16.7417,15000.0
2006-09-20 10:10:00,20.05,20.08,20.02,20.05,34000.0,16.7333,16.7584,16.7083,16.7333,34000.0
2006-09-20 10:20:00,20.04,20.1,20.02,20.1,12600.0,16.725,16.7751,16.7083,16.7751,12600.0
2006-09-20 10:30:00,20.13,20.14,20.0,20.14,29400.0,16.8001,16.8085,16.6916,16.8085,29400.0
2006-09-20 10:40:00,20.13,20.18,20.13,20.18,142000.0,16.8001,16.8418,16.8001,16.8418,142000.0
2006-09-20 10:50:00,20.18,20.18,20.14,20.18,22400.0,16.8418,16.8418,16.8085,16.8418,22400.0
2006-09-20 11:00:00,20.18,20.18,20.15,20.18,63600.0,16.8418,16.8418,16.8168,16.8418,63600.0
2006-09-20 11:10:00,20.17,20.25,20.17,20.25,111800.0,16.8335,16.9003,16.8335,16.9003,111800.0
2006-09-20 11:20:00,20.25,20.25,20.22,20.22,11400.0,16.9003,16.9003,16.8752,16.8752,11400.0
2006-09-20 11:30:00,20.2,20.24,20.19,20.24,51600.0,16.8585,16.8919,16.8502,16.8919,51600.0
2006-09-20 11:40:00,20.23,20.23,20.21,20.22,43000.0,16.8836,16.8836,16.8669,16.8752,43000.0
2006-09-20 11:50:00,20.23,20.23,20.2,20.2,15200.0,16.8836,16.8836,16.8585,16.8585,15200.0
2006-09-20 12:00:00,20.2,20.21,20.15,20.16,83200.0,16.8585,16.8669,16.8168,16.8251,83200.0
2006-09-20 12:10:00,20.16,20.18,20.11,20.11,11400.0,16.8251,16.8418,16.7834,16.7834,11400.0
2006-09-20 12:20:00,20.11,20.11,20.1,20.11,7800.0,16.7834,16.7834,16.7751,16.7834,7800.0
2006-09-20 12:30:00,20.11,20.13,20.11,20.11,4200.0,16.7834,16.8001,16.7834,16.7834,4200.0
2006-09-20 12:40:00,20.11,20.11,20.1,20.1,4200.0,16.7834,16.7834,16.7751,16.7751,4200.0
2006-09-20 12:50:00,20.11,20.11,20.09,20.09,3200.0,16.7834,16.7834,16.7667,16.7667,3200.0
2006-09-20 13:00:00,20.09,20.09,20.04,20.04,7200.0,16.7667,16.7667,16.725,16.725,7200.0
2006-09-20 13:10:00,20.05,20.08,20.04,20.05,21200.0,16.7333,16.7584,16.725,16.7333,21200.0
2006-09-20 13:20:00,20.03,20.08,20.0,20.08,34000.0,16.7167,16.7584,16.6916,16.7584,34000.0
2006-09-20 13:30:00,20.07,20.07,19.95,19.97,65200.0,16.75,16.75,16.6499,16.6666,65200.0
2006-09-20 13:40:00,19.97,19.99,19.95,19.97,33600.0,16.6666,16.6833,16.6499,16.6666,33600.0
2006-09-20 13:50:00,19.97,20.0,19.95,19.96,20000.0,16.6666,16.6916,16.6499,16.6582,20000.0
2006-09-20 14:00:00,19.98,20.0,19.98,20.0,15400.0,16.6749,16.6916,16.6749,16.6916,15400.0
2006-09-20 14:10:00,20.0,20.0,19.97,19.99,18600.0,16.6916,16.6916,16.6666,16.6833,18600.0
2006-09-20 14:20:00,19.97,20.0,19.96,19.97,15000.0,16.6666,16.6916,16.6582,16.6666,15000.0
2006-09-20 14:30:00,19.97,19.98,19.93,19.93,47800.0,16.6666,16.6749,16.6332,16.6332,47800.0
2006-09-20 14:40:00,19.93,19.96,19.93,19.93,17000.0,16.6332,16.6582,16.6332,16.6332,17000.0
2006-09-20 14:50:00,19.94,19.95,19.91,19.91,24200.0,16.6415,16.6499,16.6165,16.6165,24200.0
2006-09-20 15:00:00,19.9,19.95,19.86,19.95,50000.0,16.6082,16.6499,16.5748,16.6499,50000.0
2006-09-20 15:10:00,19.95,19.95,19.86,19.88,43600.0,16.6499,16.6499,16.5748,16.5915,43600.0
2006-09-20 15:20:00,19.88,19.95,19.86,19.95,42800.0,16.5915,16.6499,16.5748,16.6499,42800.0
2006-09-20 15:30:00,19.95,20.07,19.95,20.04,32600.0,16.6499,16.75,16.6499,16.725,32600.0
2006-09-20 15:40:00,20.04,20.05,20.02,20.02,22600.0,16.725,16.7333,16.7083,16.7083,22600.0
2006-09-20 15:50:00,20.02,20.02,20.0,20.02,24000.0,16.7083,16.7083,16.6916,16.7083,24000.0
2006-09-21 09:30:00,20.16,20.31,20.16,20.28,28800.0,16.8251,16.9503,16.8251,16.9253,28800.0
2006-09-21 09:40:00,20.28,20.3,20.24,20.25,31600.0,16.9253,16.942,16.8919,16.9003,31600.0
2006-09-21 09:50:00,20.25,20.27,20.2,20.21,13400.0,16.9003,16.917,16.8585,16.8669,13400.0
2006-09-21 10:00:00,20.21,20.28,20.21,20.24,19400.0,16.8669,16.9253,16.8669,16.8919,19400.0
2006-09-21 10:10:00,20.25,20.28,20.2,20.21,15200.0,16.9003,16.9253,16.8585,16.8669,15200.0
2006-09-21 10:20:00,20.22,20.28,20.22,20.28,8600.0,16.8752,16.9253,16.8752,16.9253,8600.0
2006-09-21 10:30:00,20.28,20.35,20.25,20.33,20000.0,16.9253,16.9837,16.9003,16.967,20000.0
2006-09-21 10:40:00,20.33,20.36,20.3,20.35,16800.0,16.967,16.9921,16.942,16.9837,16800.0
2006-09-21 10:50:00,20.36,20.36,20.34,20.35,22800.0,16.9921,16.9921,16.9754,16.9837,22800.0
2006-09-21 11:00:00,20.34,20.35,20.33,20.33,17800.0,16.9754,16.9837,16.967,16.967,17800.0
2006-09-21 11:10:00,20.32,20.35,20.28,20.33,45600.0,16.9587,16.9837,16.9253,16.967,45600.0
2006-09-21 11:20:00,20.33,20.33,20.26,20.28,37000.0,16.967,16.967,16.9086,16.9253,37000.0
2006-09-21 11:30:00,20.29,20.29,20.24,20.27,20000.0,16.9336,16.9336,16.8919,16.917,20000.0
2006-09-21 11:40:00,20.26,20.26,20.24,20.25,7600.0,16.9086,16.9086,16.8919,16.9003,7600.0
2006-09-21 11:50:00,20.25,20.28,20.25,20.26,11200.0,16.9003,16.9253,16.9003,16.9086,11200.0
2006-09-21 12:00:00,20.27,20.28,20.2,20.24,10000.0,16.917,16.9253,16.8585,16.8919,10000.0
2006-09-21 12:10:00,20.25,20.26,20.25,20.25,6600.0,16.9003,16.9086,16.9003,16.9003,6600.0
2006-09-21 12:20:00,20.25,20.25,20.2,20.21,8200.0,16.9003,16.9003,16.8585,16.8669,8200.0
2006-09-21 12:30:00,20.21,20.22,20.18,20.18,14000.0,16.8669,16.8752,16.8418,16.8418,14000.0
2006-09-21 12:40:00,20.15,20.16,20.1,20.11,22000.0,16.8168,16.8251,16.7751,16.7834,22000.0
2006-09-21 12:50:00,20.11,20.14,20.09,20.11,49400.0,16.7834,16.8085,16.7667,16.7834,49400.0
2006-09-21 13:00:00,20.12,20.12,20.07,20.08,10800.0,16.7918,16.7918,16.75,16.7584,10800.0
2006-09-21 13:10:00,20.1,20.11,20.1,20.1,9800.0,16.7751,16.7834,16.7751,16.7751,9800.0
2006-09-21 13:20:00,20.11,20.12,20.11,20.11,10200.0,16.7834,16.7918,16.7834,16.7834,10200.0
2006-09-21 13:30:00,20.09,20.1,20.09,20.1,6600.0,16.7667,16.7751,16.7667,16.7751,6600.0
2006-09-21 13:40:00,20.1,20.14,20.09,20.12,7400.0,16.7751,16.8085,16.7667,16.7918,7400.0
2006-09-21 13:50:00,20.14,20.14,20.1,20.12,8800.0,16.8085,16.8085,16.7751,16.7918,8800.0
2006-09-21 14:00:00,20.12,20.13,20.11,20.11,11000.0,16.7918,16.8001,16.7834,16.7834,11000.0
2006-09-21 14:10:00,20.11,20.13,20.11,20.11,13800.0,16.7834,16.8001,16.7834,16.7834,13800.0
2006-09-21 14:20:00,20.11,20.11,20.03,20.03,19000.0,16.7834,16.7834,16.7167,16.7167,19000.0
2006-09-21 14:30:00,20.03,20.05,20.03,20.03,17600.0,16.7167,16.7333,16.7167,16.7167,17600.0
2006-09-21 14:40:00,20.05,20.08,20.03,20.08,21200.0,16.7333,16.7584,16.7167,16.7584,21200.0
2006-09-21 14:50:00,20.06,20.09,20.03,20.05,13600.0,16.7417,16.7667,16.7167,16.7333,13600.0
2006-09-21 15:00:00,20.05,20.06,20.03,20.05,100600.0,16.7333,16.7417,16.7167,16.7333,100600.0
2006-09-21 15:10:00,20.04,20.06,20.04,20.05,14400.0,16.725,16.7417,16.725,16.7333,14400.0
2006-09-21 15:20:00,20.05,20.06,20.02,20.06,16200.0,16.7333,16.7417,16.7083,16.7417,16200.0
2006-09-21 15:30:00,20.06,20.1,20.06,20.06,11400.0,16.7417,16.7751,16.7417,16.7417,11400.0
2006-09-21 15:40:00,20.08,20.13,20.07,20.11,29400.0,16.7584,16.8001,16.75,16.7834,29400.0
2006-09-21 15:50:00,20.09,20.12,20.08,20.08,42800.0,16.7667,16.7918,16.7584,16.7584,42800.0
2006-09-22 09:30:00,20.0,20.07,19.93,20.06,22600.0,16.6916,16.75,16.6332,16.7417,22600.0
2006-09-22 09:40:00,20.03,20.07,19.98,19.99,15600.0,16.7167,16.75,16.6749,16.6833,15600.0
2006-09-22 09:50:00,19.99,20.07,19.99,20.03,21200.0,16.6833,16.75,16.6833,16.7167,21200.0
2006-09-22 10:00:00,20.02,20.03,19.95,19.96,15800.0,16.7083,16.7167,16.6499,16.6582,15800.0
2006-09-22 10:10:00,19.96,20.0,19.93,19.99,27800.0,16.6582,16.6916,16.6332,16.6833,27800.0
2006-09-22 10:20:00,19.98,20.03,19.98,19.99,17000.0,16.6749,16.7167,16.6749,16.6833,17000.0
2006-09-22 10:30:00,20.0,20.0,19.91,19.91,15200.0,16.6916,16.6916,16.6165,16.6165,15200.0
2006-09-22 10:40:00,19.91,19.92,19.9,19.91,19200.0,16.6165,16.6248,16.6082,16.6165,19200.0
2006-09-22 10:50:00,19.9,19.91,19.89,19.89,20000.0,16.6082,16.6165,16.5998,16.5998,20000.0
2006-09-22 11:00:00,19.89,19.93,19.89,19.91,21200.0,16.5998,16.6332,16.5998,16.6165,21200.0
2006-09-22 11:10:00,19.91,19.92,19.9,19.91,15600.0,16.6165,16.6248,16.6082,16.6165,15600.0
2006-09-22 11:20:00,19.91,19.93,19.9,19.9,11000.0,16.6165,16.6332,16.6082,16.6082,11000.0
2006-09-22 11:30:00,19.89,19.9,19.86,19.86,14400.0,16.5998,16.6082,16.5748,16.5748,14400.0
2006-09-22 11:40:00,19.86,19.86,19.84,19.84,5800.0,16.5748,16.5748,16.5581,16.5581,5800.0
2006-09-22 11:50:00,19.84,19.84,19.81,19.84,20200.0,16.5581,16.5581,16.533,16.5581,20200.0
2006-09-22 12:00:00,19.83,19.84,19.71,19.71,32600.0,16.5497,16.5581,16.4496,16.4496,32600.0
2006-09-22 12:10:00,19.71,19.72,19.69,19.71,20400.0,16.4496,16.4579,16.4329,16.4496,20400.0
2006-09-22 12:20:00,19.71,19.72,19.7,19.7,12000.0,16.4496,16.4579,16.4412,16.4412,12000.0
2006-09-22 12:30:00,19.7,19.75,19.7,19.75,26400.0,16.4412,16.483,16.4412,16.483,26400.0
2006-09-22 12:40:00,19.74,19.75,19.74,19.75,16200.0,16.4746,16.483,16.4746,16.483,16200.0
2006-09-22 12:50:00,19.75,19.77,19.75,19.75,21800.0,16.483,16.4997,16.483,16.483,21800.0
2006-09-22 13:00:00,19.75,19.77,19.74,19.77,13000.0,16.483,16.4997,16.4746,16.4997,13000.0
2006-09-22 13:10:00,19.75,19.79,19.74,19.78,33000.0,16.483,16.5164,16.4746,16.508,33000.0
2006-09-22 13:20:00,19.78,19.85,19.78,19.84,23000.0,16.508,16.5664,16.508,16.5581,23000.0
2006-09-22 13:30:00,19.84,19.87,19.83,19.87,14400.0,16.5581,16.5831,16.5497,16.5831,14400.0
2006-09-22 13:40:00,19.86,19.86,19.83,19.83,11200.0,16.5748,16.5748,16.5497,16.5497,11200.0
2006-09-22 13:50:00,19.82,19.82,19.8,19.81,13000.0,16.5414,16.5414,16.5247,16.533,13000.0
2006-09-22 14:00:00,19.81,19.81,19.8,19.8,12800.0,16.533,16.533,16.5247,16.5247,12800.0
2006-09-22 14:10:00,19.8,19.8,19.7,19.77,59600.0,16.5247,16.5247,16.4412,16.4997,59600.0
2006-09-22 14:20:00,19.75,19.8,19.75,19.79,14800.0,16.483,16.5247,16.483,16.5164,14800.0
2006-09-22 14:30:00,19.78,19.79,19.74,19.75,16400.0,16.508,16.5164,16.4746,16.483,16400.0
2006-09-22 14:40:00,19.74,19.78,19.73,19.74,30000.0,16.4746,16.508,16.4663,16.4746,30000.0
2006-09-22 14:50:00,19.73,19.75,19.71,19.72,22600.0,16.4663,16.483,16.4496,16.4579,22600.0
2006-09-22 15:00:00,19.7,19.79,19.7,19.78,22800.0,16.4412,16.5164,16.4412,16.508,22800.0
2006-09-22 15:10:00,19.79,19.81,19.75,19.79,25200.0,16.5164,16.533,16.483,16.5164,25200.0
2006-09-22 15:20:00,19.79,19.81,19.78,19.79,24200.0,16.5164,16.533,16.508,16.5164,24200.0
2006-09-22 15:30:00,19.8,19.8,19.75,19.75,40800.0,16.5247,16.5247,16.483,16.483,40800.0
2006-09-22 15:40:00,19.77,19.8,19.75,19.8,31800.0,16.4997,16.5247,16.483,16.5247,31800.0
2006-09-22 15:50:00,19.8,19.83,19.72,19.78,92200.0,16.5247,16.5497,16.4579,16.508,92200.0
2006-09-25 09:30:00,19.78,19.85,19.75,19.85,19000.0,16.508,16.5664,16.483,16.5664,19000.0
2006-09-25 09:40:00,19.85,19.85,19.75,19.76,12600.0,16.5664,16.5664,16.483,16.4913,12600.0
2006-09-25 09:50:00,19.78,19.8,19.77,19.78,16400.0,16.508,16.5247,16.4997,16.508,16400.0
2006-09-25 10:00:00,19.78,19.81,19.75,19.76,29200.0,16.508,16.533,16.483,16.4913,29200.0
2006-09-25 10:10:00,19.75,19.75,19.65,19.66,122600.0,16.483,16.483,16.3995,16.4079,122600.0
2006-09-25 10:20:00,19.68,19.68,19.57,19.6,44800.0,16.4245,16.4245,16.3327,16.3578,44800.0
2006-09-25 10:30:00,19.57,19.59,19.45,19.58,92400.0,16.3327,16.3494,16.2326,16.3411,92400.0
2006-09-25 10:40:00,19.58,19.58,19.53,19.56,21000.0,16.3411,16.3411,16.2994,16.3244,21000.0
2006-09-25 10:50:00,19.57,19.62,19.5,19.61,91400.0,16.3327,16.3745,16.2743,16.3661,91400.0
2006-09-25 11:00:00,19.6,19.61,19.52,19.52,127600.0,16.3578,16.3661,16.291,16.291,127600.0
2006-09-25 11:10:00,19.52,19.61,19.52,19.53,79800.0,16.291,16.3661,16.291,16.2994,79800.0
2006-09-25 11:20:00,19.51,19.59,19.49,19.56,74600.0,16.2827,16.3494,16.266,16.3244,74600.0
2006-09-25 11:30:00,19.56,19.57,19.51,19.55,24600.0,16.3244,16.3327,16.2827,16.3161,24600.0
2006-09-25 11:40:00,19.56,19.58,19.47,19.47,32000.0,16.3244,16.3411,16.2493,16.2493,32000.0
2006-09-25 11:50:00,19.5,19.53,19.48,19.5,50200.0,16.2743,16.2994,16.2576,16.2743,50200.0
2006-09-25 12:00:00,19.49,19.49,19.41,19.43,55000.0,16.266,16.266,16.1992,16.2159,55000.0
2006-09-25 12:10:00,19.45,19.46,19.41,19.43,19800.0,16.2326,16.2409,16.1992,16.2159,19800.0
2006-09-25 12:20:00,19.43,19.54,19.43,19.46,120200.0,16.2159,16.3077,16.2159,16.2409,120200.0
2006-09-25 12:30:00,19.43,19.45,19.42,19.45,58800.0,16.2159,16.2326,16.2076,16.2326,58800.0
2006-09-25 12:40:00,19.45,19.49,19.45,19.46,27400.0,16.2326,16.266,16.2326,16.2409,27400.0
2006-09-25 12:50:00,19.47,19.49,19.43,19.45,64600.0,16.2493,16.266,16.2159,16.2326,64600.0
2006-09-25 13:00:00,19.46,19.46,19.42,19.45,45000.0,16.2409,16.2409,16.2076,16.2326,45000.0
2006-09-25 13:10:00,19.45,19.46,19.41,19.42,51400.0,16.2326,16.2409,16.1992,16.2076,51400.0
2006-09-25 13:20:00,19.41,19.43,19.41,19.41,15200.0,16.1992,16.2159,16.1992,16.1992,15200.0
2006-09-25 13:30:00,19.42,19.53,19.42,19.5,54000.0,16.2076,16.2994,16.2076,16.2743,54000.0
2006-09-25 13:40:00,19.5,19.55,19.5,19.55,72600.0,16.2743,16.3161,16.2743,16.3161,72600.0
2006-09-25 13:50:00,19.55,19.55,19.45,19.46,40200.0,16.3161,16.3161,16.2326,16.2409,40200.0
2006-09-25 14:00:00,19.48,19.54,19.47,19.5,100800.0,16.2576,16.3077,16.2493,16.2743,100800.0
2006-09-25 14:10:00,19.51,19.55,19.5,19.5,15800.0,16.2827,16.3161,16.2743,16.2743,15800.0
2006-09-25 14:20:00,19.5,19.54,19.5,19.52,20800.0,16.2743,16.3077,16.2743,16.291,20800.0
2006-09-25 14:30:00,19.52,19.55,19.5,19.52,46200.0,16.291,16.3161,16.2743,16.291,46200.0
2006-09-25 14:40:00,19.55,19.59,19.55,19.57,32000.0,16.3161,16.3494,16.3161,16.3327,32000.0
2006-09-25 14:50:00,19.57,19.6,19.55,19.6,41400.0,16.3327,16.3578,16.3161,16.3578,41400.0
2006-09-25 15:00:00,19.6,19.61,19.5,19.54,87200.0,16.3578,16.3661,16.2743,16.3077,87200.0
2006-09-25 15:10:00,19.54,19.55,19.46,19.46,149200.0,16.3077,16.3161,16.2409,16.2409,149200.0
2006-09-25 15:20:00,19.46,19.5,19.43,19.45,68800.0,16.2409,16.2743,16.2159,16.2326,68800.0
2006-09-25 15:30:00,19.45,19.5,19.44,19.5,80000.0,16.2326,16.2743,16.2242,16.2743,80000.0
2006-09-25 15:40:00,19.5,19.5,19.47,19.49,82200.0,16.2743,16.2743,16.2493,16.266,82200.0
2006-09-25 15:50:00,19.5,19.5,19.44,19.47,118800.0,16.2743,16.2743,16.2242,16.2493,118800.0
2006-09-26 09:30:00,19.53,19.62,19.5,19.58,35800.0,16.2994,16.3745,16.2743,16.3411,35800.0
2006-09-26 09:40:00,19.58,19.6,19.5,19.51,29600.0,16.3411,16.3578,16.2743,16.2827,29600.0
2006-09-26 09:50:00,19.52,19.52,19.26,19.43,120400.0,16.291,16.291,16.074,16.2159,120400.0
2006-09-26 10:00:00,19.43,19.48,19.4,19.44,54800.0,16.2159,16.2576,16.1909,16.2242,54800.0
2006-09-26 10:10:00,19.44,19.44,19.36,19.42,33000.0,16.2242,16.2242,16.1575,16.2076,33000.0
2006-09-26 10:20:00,19.41,19.43,19.28,19.36,71400.0,16.1992,16.2159,16.0907,16.1575,71400.0
2006-09-26 10:30:00,19.38,19.43,19.29,19.36,87800.0,16.1742,16.2159,16.0991,16.1575,87800.0
2006-09-26 10:40:00,19.37,19.4,19.3,19.35,62400.0,16.1658,16.1909,16.1074,16.1491,62400.0
2006-09-26 10:50:00,19.35,19.35,19.27,19.27,28600.0,16.1491,16.1491,16.0824,16.0824,28600.0
2006-09-26 11:00:00,19.27,19.28,19.15,19.24,171800.0,16.0824,16.0907,15.9822,16.0573,171800.0
2006-09-26 11:10:00,19.24,19.28,19.17,19.17,199600.0,16.0573,16.0907,15.9989,15.9989,199600.0
2006-09-26 11:20:00,19.17,19.26,19.17,19.25,41000.0,15.9989,16.074,15.9989,16.0657,41000.0
2006-09-26 11:30:00,19.25,19.35,19.24,19.33,32400.0,16.0657,16.1491,16.0573,16.1324,32400.0
2006-09-26 11:40:00,19.31,19.35,19.3,19.34,26200.0,16.1158,16.1491,16.1074,16.1408,26200.0
2006-09-26 11:50:00,19.34,19.35,19.31,19.32,66000.0,16.1408,16.1491,16.1158,16.1241,66000.0
2006-09-26 12:00:00,19.31,19.38,19.31,19.36,35600.0,16.1158,16.1742,16.1158,16.1575,35600.0
2006-09-26 12:10:00,19.36,19.36,19.25,19.29,51400.0,16.1575,16.1575,16.0657,16.0991,51400.0
2006-09-26 12:20:00,19.29,19.33,19.28,19.32,32600.0,16.0991,16.1324,16.0907,16.1241,32600.0
2006-09-26 12:30:00,19.33,19.33,19.23,19.26,32400.0,16.1324,16.1324,16.049,16.074,32400.0
2006-09-26 12:40:00,19.25,19.28,19.24,19.26,37000.0,16.0657,16.0907,16.0573,16.074,37000.0
2006-09-26 12:50:00,19.25,19.29,19.25,19.28,63400.0,16.0657,16.0991,16.0657,16.0907,63400.0
2006-09-26 13:00:00,19.3,19.3,19.21,19.28,67200.0,16.1074,16.1074,16.0323,16.0907,67200.0
2006-09-26 13:10:00,19.28,19.28,19.18,19.19,83800.0,16.0907,16.0907,16.0073,16.0156,83800.0
2006-09-26 13:20:00,19.2,19.25,19.19,19.2,34000.0,16.024,16.0657,16.0156,16.024,34000.0
2006-09-26 13:30:00,19.18,19.24,19.18,19.22,18400.0,16.0073,16.0573,16.0073,16.0406,18400.0
2006-09-26 13:40:00,19.22,19.25,19.15,19.17,48000.0,16.0406,16.0657,15.9822,15.9989,48000.0
2006-09-26 13:50:00,19.17,19.2,19.15,19.17,50000.0,15.9989,16.024,15.9822,15.9989,50000.0
2006-09-26 14:00:00,19.15,19.17,19.11,19.14,48800.0,15.9822,15.9989,15.9488,15.9739,48800.0
2006-09-26 14:10:00,19.14,19.2,19.11,19.14,90600.0,15.9739,16.024,15.9488,15.9739,90600.0
2006-09-26 14:20:00,19.15,19.19,19.1,19.16,51400.0,15.9822,16.0156,15.9405,15.9906,51400.0
2006-09-26 14:30:00,19.16,19.2,19.16,19.2,38200.0,15.9906,16.024,15.9906,16.024,38200.0
2006-09-26 14:40:00,19.2,19.2,19.16,19.2,33600.0,16.024,16.024,15.9906,16.024,33600.0
2006-09-26 14:50:00,19.2,19.2,19.14,19.19,27000.0,16.024,16.024,15.9739,16.0156,27000.0
2006-09-26 15:00:00,19.18,19.22,19.15,19.22,60600.0,16.0073,16.0406,15.9822,16.0406,60600.0
2006-09-26 15:10:00,19.21,19.28,19.18,19.27,57000.0,16.0323,16.0907,16.0073,16.0824,57000.0
2006-09-26 15:20:00,19.25,19.25,19.15,19.18,169200.0,16.0657,16.0657,15.9822,16.0073,169200.0
2006-09-26 15:30:00,19.18,19.25,19.17,19.25,110600.0,16.0073,16.0657,15.9989,16.0657,110600.0
2006-09-26 15:40:00,19.23,19.27,19.2,19.24,96200.0,16.049,16.0824,16.024,16.0573,96200.0
2006-09-26 15:50:00,19.23,19.27,19.21,19.26,112200.0,16.049,16.0824,16.0323,16.074,112200.0
2006-09-27 09:30:00,19.5,19.5,19.5,19.5,31600.0,16.2743,16.2743,16.2743,16.2743,31600.0
2006-09-27 09:40:00,19.45,19.68,19.45,19.65,184200.0,16.2326,16.4245,16.2326,16.3995,184200.0
2006-09-27 09:50:00,19.64,19.73,19.64,19.72,166800.0,16.3912,16.4663,16.3912,16.4579,166800.0
2006-09-27 10:00:00,19.71,19.73,19.52,19.54,76200.0,16.4496,16.4663,16.291,16.3077,76200.0
2006-09-27 10:10:00,19.55,19.68,19.55,19.6,56000.0,16.3161,16.4245,16.3161,16.3578,56000.0
2006-09-27 10:20:00,19.6,19.63,19.54,19.61,53400.0,16.3578,16.3828,16.3077,16.3661,53400.0
2006-09-27 10:30:00,19.59,19.62,19.54,19.57,74400.0,16.3494,16.3745,16.3077,16.3327,74400.0
2006-09-27 10:40:00,19.55,19.59,19.48,19.59,93000.0,16.3161,16.3494,16.2576,16.3494,93000.0
2006-09-27 10:50:00,19.57,19.62,19.56,19.61,11200.0,16.3327,16.3745,16.3244,16.3661,11200.0
2006-09-27 11:00:00,19.61,19.61,19.53,19.6,178400.0,16.3661,16.3661,16.2994,16.3578,178400.0
2006-09-27 11:10:00,19.59,19.61,19.57,19.59,567400.0,16.3494,16.3661,16.3327,16.3494,567400.0
2006-09-27 11:20:00,19.6,19.61,19.53,19.61,36000.0,16.3578,16.3661,16.2994,16.3661,36000.0
2006-09-27 11:30:00,19.61,19.63,19.58,19.6,40400.0,16.3661,16.3828,16.3411,16.3578,40400.0
2006-09-27 11:40:00,19.6,19.61,19.54,19.6,284800.0,16.3578,16.3661,16.3077,16.3578,284800.0
2006-09-27 11:50:00,19.6,19.62,19.59,19.61,6000.0,16.3578,16.3745,16.3494,16.3661,6000.0
2006-09-27 12:00:00,19.61,19.66,19.61,19.63,186200.0,16.3661,16.4079,16.3661,16.3828,186200.0
2006-09-27 12:10:00,19.61,19.67,19.6,19.64,27800.0,16.3661,16.4162,16.3578,16.3912,27800.0
2006-09-27 12:20:00,19.66,19.68,19.64,19.66,76800.0,16.4079,16.4245,16.3912,16.4079,76800.0
2006-09-27 12:30:00,19.67,19.67,19.64,19.66,9200.0,16.4162,16.4162,16.3912,16.4079,9200.0
2006-09-27 12:40:00,19.67,19.68,19.66,19.67,17200.0,16.4162,16.4245,16.4079,16.4162,17200.0
2006-09-27 12:50:00,19.68,19.73,19.68,19.69,35200.0,16.4245,16.4663,16.4245,16.4329,35200.0
2006-09-27 13:00:00,19.69,19.72,19.65,19.72,125600.0,16.4329,16.4579,16.3995,16.4579,125600.0
2006-09-27 13:10:00,19.72,19.73,19.7,19.7,19800.0,16.4579,16.4663,16.4412,16.4412,19800.0
2006-09-27 13:20:00,19.7,19.75,19.68,19.73,304600.0,16.4412,16.483,16.4245,16.4663,304600.0
2006-09-27 13:30:00,19.68,19.74,19.68,19.71,18000.0,16.4245,16.4746,16.4245,16.4496,18000.0
2006-09-27 13:40:00,19.71,19.73,19.69,19.73,99600.0,16.4496,16.4663,16.4329,16.4663,99600.0
2006-09-27 13:50:00,19.73,19.79,19.72,19.79,19800.0,16.4663,16.5164,16.4579,16.5164,19800.0
2006-09-27 14:00:00,19.79,19.81,19.72,19.77,18800.0,16.5164,16.533,16.4579,16.4997,18800.0
2006-09-27 14:10:00,19.75,19.75,19.71,19.72,18600.0,16.483,16.483,16.4496,16.4579,18600.0
2006-09-27 14:20:00,19.72,19.75,19.71,19.74,19200.0,16.4579,16.483,16.4496,16.4746,19200.0
2006-09-27 14:30:00,19.73,19.74,19.72,19.73,12400.0,16.4663,16.4746,16.4579,16.4663,12400.0
2006-09-27 14:40:00,19.73,19.74,19.68,19.71,413600.0,16.4663,16.4746,16.4245,16.4496,413600.0
2006-09-27 14:50:00,19.71,19.72,19.7,19.7,48400.0,16.4496,16.4579,16.4412,16.4412,48400.0
2006-09-27 15:00:00,19.71,19.71,19.66,19.66,71800.0,16.4496,16.4496,16.4079,16.4079,71800.0
2006-09-27 15:10:00,19.66,19.68,19.61,19.68,34200.0,16.4079,16.4245,16.3661,16.4245,34200.0
2006-09-27 15:20:00,19.68,19.68,19.66,19.67,37000.0,16.4245,16.4245,16.4079,16.4162,37000.0
2006-09-27 15:30:00,19.68,19.68,19.64,19.64,93400.0,16.4245,16.4245,16.3912,16.3912,93400.0
2006-09-27 15:40:00,19.64,19.65,19.61,19.63,152400.0,16.3912,16.3995,16.3661,16.3828,152400.0
2006-09-27 15:50:00,19.63,19.69,19.61,19.68,90600.0,16.3828,16.4329,16.3661,16.4245,90600.0
2006-09-28 09:30:00,20.18,20.37,20.18,20.23,107400.0,16.8418,17.0004,16.8418,16.8836,107400.0
2006-09-28 09:40:00,20.23,20.25,20.18,20.18,120400.0,16.8836,16.9003,16.8418,16.8418,120400.0
2006-09-28 09:50:00,20.2,20.2,20.06,20.15,42600.0,16.8585,16.8585,16.7417,16.8168,42600.0
2006-09-28 10:00:00,20.15,20.15,20.08,20.09,46400.0,16.8168,16.8168,16.7584,16.7667,46400.0
2006-09-28 10:10:00,20.09,20.16,20.09,20.12,71000.0,16.7667,16.8251,16.7667,16.7918,71000.0
2006-09-28 10:20:00,20.13,20.14,20.04,20.1,79000.0,16.8001,16.8085,16.725,16.7751,79000.0
2006-09-28 10:30:00,20.11,20.14,20.05,20.05,71400.0,16.7834,16.8085,16.7333,16.7333,71400.0
2006-09-28 10:40:00,20.05,20.06,20.0,20.05,44000.0,16.7333,16.7417,16.6916,16.7333,44000.0
2006-09-28 10:50:00,20.05,20.05,20.0,20.04,64600.0,16.7333,16.7333,16.6916,16.725,64600.0
2006-09-28 11:00:00,20.04,20.04,19.95,19.95,75200.0,16.725,16.725,16.6499,16.6499,75200.0
2006-09-28 11:10:00,19.95,20.0,19.95,20.0,32400.0,16.6499,16.6916,16.6499,16.6916,32400.0
2006-09-28 11:20:00,20.0,20.03,19.99,20.02,91800.0,16.6916,16.7167,16.6833,16.7083,91800.0
2006-09-28 11:30:00,20.01,20.01,19.92,19.92,68600.0,16.7,16.7,16.6248,16.6248,68600.0
2006-09-28 11:40:00,19.93,19.99,19.9,19.91,31600.0,16.6332,16.6833,16.6082,16.6165,31600.0
2006-09-28 11:50:00,19.92,20.0,19.91,19.99,43600.0,16.6248,16.6916,16.6165,16.6833,43600.0
2006-09-28 12:00:00,19.97,19.98,19.9,19.92,33000.0,16.6666,16.6749,16.6082,16.6248,33000.0
2006-09-28 12:10:00,19.93,19.95,19.91,19.92,24000.0,16.6332,16.6499,16.6165,16.6248,24000.0
2006-09-28 12:20:00,19.93,19.93,19.92,19.93,31600.0,16.6332,16.6332,16.6248,16.6332,31600.0
2006-09-28 12:30:00,19.92,19.95,19.88,19.89,75000.0,16.6248,16.6499,16.5915,16.5998,75000.0
2006-09-28 12:40:00,19.89,19.89,19.85,19.88,49400.0,16.5998,16.5998,16.5664,16.5915,49400.0
2006-09-28 12:50:00,19.87,19.88,19.75,19.77,58200.0,16.5831,16.5915,16.483,16.4997,58200.0
2006-09-28 13:00:00,19.78,19.84,19.78,19.82,46200.0,16.508,16.5581,16.508,16.5414,46200.0
2006-09-28 13:10:00,19.82,19.86,19.82,19.86,107800.0,16.5414,16.5748,16.5414,16.5748,107800.0
2006-09-28 13:20:00,19.86,19.9,19.86,19.88,22600.0,16.5748,16.6082,16.5748,16.5915,22600.0
2006-09-28 13:30:00,19.88,19.9,19.84,19.84,40600.0,16.5915,16.6082,16.5581,16.5581,40600.0
2006-09-28 13:40:00,19.85,19.87,19.83,19.85,81200.0,16.5664,16.5831,16.5497,16.5664,81200.0
2006-09-28 13:50:00,19.85,19.89,19.85,19.89,17600.0,16.5664,16.5998,16.5664,16.5998,17600.0
2006-09-28 14:00:00,19.89,19.9,19.83,19.83,16000.0,16.5998,16.6082,16.5497,16.5497,16000.0
2006-09-28 14:10:00,19.82,19.89,19.82,19.87,44000.0,16.5414,16.5998,16.5414,16.5831,44000.0
2006-09-28 14:20:00,19.86,19.92,19.86,19.89,20200.0,16.5748,16.6248,16.5748,16.5998,20200.0
2006-09-28 14:30:00,19.89,19.89,19.86,19.86,34800.0,16.5998,16.5998,16.5748,16.5748,34800.0
2006-09-28 14:40:00,19.86,19.91,19.86,19.9,26200.0,16.5748,16.6165,16.5748,16.6082,26200.0
2006-09-28 14:50:00,19.91,19.91,19.86,19.88,31000.0,16.6165,16.6165,16.5748,16.5915,31000.0
2006-09-28 15:00:00,19.88,19.9,19.87,19.89,71800.0,16.5915,16.6082,16.5831,16.5998,71800.0
2006-09-28 15:10:00,19.89,20.0,19.89,20.0,32200.0,16.5998,16.6916,16.5998,16.6916,32200.0
2006-09-28 15:20:00,20.0,20.0,19.95,19.99,33200.0,16.6916,16.6916,16.6499,16.6833,33200.0
2006-09-28 15:30:00,19.99,20.0,19.97,19.99,48200.0,16.6833,16.6916,16.6666,16.6833,48200.0
2006-09-28 15:40:00,19.99,20.03,19.97,20.01,56800.0,16.6833,16.7167,16.6666,16.7,56800.0
2006-09-28 15:50:00,20.01,20.01,19.97,20.0,54200.0,16.7,16.7,16.6666,16.6916,54200.0
2006-09-29 09:30:00,20.0,20.07,19.97,19.99,24800.0,16.6916,16.75,16.6666,16.6833,24800.0
2006-09-29 09:40:00,19.99,20.07,19.99,20.0,161000.0,16.6833,16.75,16.6833,16.6916,161000.0
2006-09-29 09:50:00,20.0,20.13,19.98,20.13,145200.0,16.6916,16.8001,16.6749,16.8001,145200.0
2006-09-29 10:00:00,20.13,20.17,20.0,20.06,53800.0,16.8001,16.8335,16.6916,16.7417,53800.0
2006-09-29 10:10:00,20.08,20.09,20.0,20.01,16200.0,16.7584,16.7667,16.6916,16.7,16200.0
2006-09-29 10:20:00,20.04,20.04,19.97,20.0,14600.0,16.725,16.725,16.6666,16.6916,14600.0
2006-09-29 10:30:00,20.0,20.02,19.97,20.0,12600.0,16.6916,16.7083,16.6666,16.6916,12600.0
2006-09-29 10:40:00,20.0,20.0,19.95,19.95,52600.0,16.6916,16.6916,16.6499,16.6499,52600.0
2006-09-29 10:50:00,19.92,20.09,19.91,20.09,38200.0,16.6248,16.7667,16.6165,16.7667,38200.0
2006-09-29 11:00:00,20.09,20.12,19.99,19.99,30200.0,16.7667,16.7918,16.6833,16.6833,30200.0
2006-09-29 11:10:00,19.99,20.03,19.87,19.88,54800.0,16.6833,16.7167,16.5831,16.5915,54800.0
2006-09-29 11:20:00,19.88,19.93,19.84,19.86,40400.0,16.5915,16.6332,16.5581,16.5748,40400.0
2006-09-29 11:30:00,19.86,19.9,19.83,19.88,27800.0,16.5748,16.6082,16.5497,16.5915,27800.0
2006-09-29 11:40:00,19.89,20.0,19.88,20.0,53400.0,16.5998,16.6916,16.5915,16.6916,53400.0
2006-09-29 11:50:00,20.0,20.02,19.96,20.02,41400.0,16.6916,16.7083,16.6582,16.7083,41400.0
2006-09-29 12:00:00,20.02,20.05,19.99,20.04,43800.0,16.7083,16.7333,16.6833,16.725,43800.0
2006-09-29 12:10:00,20.04,20.09,20.04,20.09,25000.0,16.725,16.7667,16.725,16.7667,25000.0
2006-09-29 12:20:00,20.09,20.13,20.09,20.11,32200.0,16.7667,16.8001,16.7667,16.7834,32200.0
2006-09-29 12:30:00,20.12,20.17,20.12,20.15,42800.0,16.7918,16.8335,16.7918,16.8168,42800.0
2006-09-29 12:40:00,20.15,20.17,20.14,20.15,16800.0,16.8168,16.8335,16.8085,16.8168,16800.0
2006-09-29 12:50:00,20.15,20.19,20.14,20.18,28600.0,16.8168,16.8502,16.8085,16.8418,28600.0
2006-09-29 13:00:00,20.17,20.18,20.14,20.15,13800.0,16.8335,16.8418,16.8085,16.8168,13800.0
2006-09-29 13:10:00,20.14,20.16,20.14,20.16,15000.0,16.8085,16.8251,16.8085,16.8251,15000.0
2006-09-29 13:20:00,20.15,20.17,20.13,20.17,19400.0,16.8168,16.8335,16.8001,16.8335,19400.0
2006-09-29 13:30:00,20.17,20.17,20.16,20.17,17800.0,16.8335,16.8335,16.8251,16.8335,17800.0
2006-09-29 13:40:00,20.17,20.2,20.17,20.18,34600.0,16.8335,16.8585,16.8335,16.8418,34600.0
2006-09-29 13:50:00,20.18,20.18,20.15,20.16,17400.0,16.8418,16.8418,16.8168,16.8251,17400.0
2006-09-29 14:00:00,20.15,20.17,20.13,20.14,33200.0,16.8168,16.8335,16.8001,16.8085,33200.0
2006-09-29 14:10:00,20.15,20.15,20.13,20.14,37600.0,16.8168,16.8168,16.8001,16.8085,37600.0
2006-09-29 14:20:00,20.14,20.15,20.11,20.13,53400.0,16.8085,16.8168,16.7834,16.8001,53400.0
2006-09-29 14:30:00,20.14,20.14,20.11,20.13,34200.0,16.8085,16.8085,16.7834,16.8001,34200.0
2006-09-29 14:40:00,20.13,20.14,20.11,20.13,44400.0,16.8001,16.8085,16.7834,16.8001,44400.0
2006-09-29 14:50:00,20.13,20.13,20.05,20.05,23000.0,16.8001,16.8001,16.7333,16.7333,23000.0
2006-09-29 15:00:00,20.06,20.08,20.05,20.07,25800.0,16.7417,16.7584,16.7333,16.75,25800.0
2006-09-29 15:10:00,20.07,20.15,20.07,20.13,41200.0,16.75,16.8168,16.75,16.8001,41200.0
2006-09-29 15:20:00,20.13,20.13,20.08,20.09,33000.0,16.8001,16.8001,16.7584,16.7667,33000.0
2006-09-29 15:30:00,20.09,20.09,20.07,20.07,30200.0,16.7667,16.7667,16.75,16.75,30200.0
2006-09-29 15:40:00,20.07,20.18,20.07,20.11,319000.0,16.75,16.8418,16.75,16.7834,319000.0
2006-09-29 15:50:00,20.1,20.2,20.1,20.11,520200.0,16.7751,16.8585,16.7751,16.7834,520200.0
2006-10-02 09:30:00,20.05,20.06,19.93,20.0,62000.0,16.7333,16.7417,16.6332,16.6916,62000.0
2006-10-02 09:40:00,20.0,20.04,19.91,19.93,86200.0,16.6916,16.725,16.6165,16.6332,86200.0
2006-10-02 09:50:00,19.93,19.93,19.88,19.93,94400.0,16.6332,16.6332,16.5915,16.6332,94400.0
2006-10-02 10:00:00,19.93,19.99,19.93,19.98,65400.0,16.6332,16.6833,16.6332,16.6749,65400.0
2006-10-02 10:10:00,19.97,19.98,19.92,19.92,31200.0,16.6666,16.6749,16.6248,16.6248,31200.0
2006-10-02 10:20:00,19.93,19.95,19.9,19.94,16600.0,16.6332,16.6499,16.6082,16.6415,16600.0
2006-10-02 10:30:00,19.95,19.99,19.91,19.97,45800.0,16.6499,16.6833,16.6165,16.6666,45800.0
2006-10-02 10:40:00,19.96,19.97,19.89,19.96,26000.0,16.6582,16.6666,16.5998,16.6582,26000.0
2006-10-02 10:50:00,19.96,19.97,19.93,19.95,36600.0,16.6582,16.6666,16.6332,16.6499,36600.0
2006-10-02 11:00:00,19.95,19.95,19.93,19.95,37800.0,16.6499,16.6499,16.6332,16.6499,37800.0
2006-10-02 11:10:00,19.93,19.95,19.88,19.92,57200.0,16.6332,16.6499,16.5915,16.6248,57200.0
2006-10-02 11:20:00,19.92,19.94,19.88,19.88,60000.0,16.6248,16.6415,16.5915,16.5915,60000.0
2006-10-02 11:30:00,19.88,19.93,19.88,19.91,57400.0,16.5915,16.6332,16.5915,16.6165,57400.0
2006-10-02 11:40:00,19.91,19.91,19.85,19.85,31400.0,16.6165,16.6165,16.5664,16.5664,31400.0
2006-10-02 11:50:00,19.85,19.86,19.83,19.83,70800.0,16.5664,16.5748,16.5497,16.5497,70800.0
2006-10-02 12:00:00,19.83,19.85,19.79,19.84,42200.0,16.5497,16.5664,16.5164,16.5581,42200.0
2006-10-02 12:10:00,19.84,19.85,19.82,19.82,35200.0,16.5581,16.5664,16.5414,16.5414,35200.0
2006-10-02 12:20:00,19.81,19.83,19.81,19.82,43000.0,16.533,16.5497,16.533,16.5414,43000.0
2006-10-02 12:30:00,19.82,19.83,19.81,19.81,23400.0,16.5414,16.5497,16.533,16.533,23400.0
2006-10-02 12:40:00,19.82,19.84,19.82,19.84,19000.0,16.5414,16.5581,16.5414,16.5581,19000.0
2006-10-02 12:50:00,19.84,19.85,19.82,19.85,50800.0,16.5581,16.5664,16.5414,16.5664,50800.0
2006-10-02 13:00:00,19.84,19.85,19.81,19.84,96400.0,16.5581,16.5664,16.533,16.5581,96400.0
2006-10-02 13:10:00,19.83,19.83,19.81,19.81,34800.0,16.5497,16.5497,16.533,16.533,34800.0
2006-10-02 13:20:00,19.81,19.83,19.79,19.79,32800.0,16.533,16.5497,16.5164,16.5164,32800.0
2006-10-02 13:30:00,19.79,19.8,19.75,19.76,71400.0,16.5164,16.5247,16.483,16.4913,71400.0
2006-10-02 13:40:00,19.75,19.75,19.68,19.69,80400.0,16.483,16.483,16.4245,16.4329,80400.0
2006-10-02 13:50:00,19.7,19.73,19.69,19.71,89000.0,16.4412,16.4663,16.4329,16.4496,89000.0
2006-10-02 14:00:00,19.7,19.71,19.68,19.69,106800.0,16.4412,16.4496,16.4245,16.4329,106800.0
2006-10-02 14:10:00,19.7,19.72,19.69,19.71,54400.0,16.4412,16.4579,16.4329,16.4496,54400.0
2006-10-02 14:20:00,19.72,19.72,19.69,19.71,66400.0,16.4579,16.4579,16.4329,16.4496,66400.0
2006-10-02 14:30:00,19.71,19.72,19.69,19.7,60600.0,16.4496,16.4579,16.4329,16.4412,60600.0
2006-10-02 14:40:00,19.7,19.7,19.68,19.7,41400.0,16.4412,16.4412,16.4245,16.4412,41400.0
2006-10-02 14:50:00,19.69,19.7,19.66,19.68,50600.0,16.4329,16.4412,16.4079,16.4245,50600.0
2006-10-02 15:00:00,19.68,19.7,19.67,19.68,69600.0,16.4245,16.4412,16.4162,16.4245,69600.0
2006-10-02 15:10:00,19.68,19.75,19.67,19.75,58000.0,16.4245,16.483,16.4162,16.483,58000.0
2006-10-02 15:20:00,19.75,19.79,19.73,19.77,69000.0,16.483,16.5164,16.4663,16.4997,69000.0
2006-10-02 15:30:00,19.77,19.81,19.76,19.8,77000.0,16.4997,16.533,16.4913,16.5247,77000.0
2006-10-02 15:40:00,19.8,19.84,19.79,19.82,76000.0,16.5247,16.5581,16.5164,16.5414,76000.0
2006-10-02 15:50:00,19.82,19.82,19.78,19.78,79400.0,16.5414,16.5414,16.508,16.508,79400.0
2006-10-03 09:30:00,19.77,19.79,19.69,19.75,37000.0,16.4997,16.5164,16.4329,16.483,37000.0
2006-10-03 09:40:00,19.74,19.75,19.6,19.75,61000.0,16.4746,16.483,16.3578,16.483,61000.0
2006-10-03 09:50:00,19.75,19.81,19.69,19.8,59000.0,16.483,16.533,16.4329,16.5247,59000.0
2006-10-03 10:00:00,19.79,19.8,19.72,19.8,59800.0,16.5164,16.5247,16.4579,16.5247,59800.0
2006-10-03 10:10:00,19.8,19.82,19.75,19.75,50600.0,16.5247,16.5414,16.483,16.483,50600.0
2006-10-03 10:20:00,19.73,19.82,19.73,19.8,31200.0,16.4663,16.5414,16.4663,16.5247,31200.0
2006-10-03 10:30:00,19.8,19.81,19.75,19.76,132200.0,16.5247,16.533,16.483,16.4913,132200.0
2006-10-03 10:40:00,19.75,19.81,19.75,19.81,12000.0,16.483,16.533,16.483,16.533,12000.0
2006-10-03 10:50:00,19.81,19.82,19.78,19.8,70800.0,16.533,16.5414,16.508,16.5247,70800.0
2006-10-03 11:00:00,19.8,19.83,19.8,19.82,33600.0,16.5247,16.5497,16.5247,16.5414,33600.0
2006-10-03 11:10:00,19.81,19.84,19.81,19.84,43000.0,16.533,16.5581,16.533,16.5581,43000.0
2006-10-03 11:20:00,19.84,19.88,19.81,19.82,38000.0,16.5581,16.5915,16.533,16.5414,38000.0
2006-10-03 11:30:00,19.84,19.87,19.82,19.83,50600.0,16.5581,16.5831,16.5414,16.5497,50600.0
2006-10-03 11:40:00,19.83,19.85,19.83,19.85,58800.0,16.5497,16.5664,16.5497,16.5664,58800.0
2006-10-03 11:50:00,19.84,19.85,19.82,19.83,31200.0,16.5581,16.5664,16.5414,16.5497,31200.0
2006-10-03 12:00:00,19.84,19.91,19.84,19.91,77400.0,16.5581,16.6165,16.5581,16.6165,77400.0
2006-10-03 12:10:00,19.93,19.98,19.91,19.98,27200.0,16.6332,16.6749,16.6165,16.6749,27200.0
2006-10-03 12:20:00,19.98,20.04,19.97,20.01,65400.0,16.6749,16.725,16.6666,16.7,65400.0
2006-10-03 12:30:00,20.01,20.03,20.0,20.01,25600.0,16.7,16.7167,16.6916,16.7,25600.0
2006-10-03 12:40:00,20.01,20.1,20.01,20.08,74800.0,16.7,16.7751,16.7,16.7584,74800.0
2006-10-03 12:50:00,20.08,20.2,20.08,20.17,138200.0,16.7584,16.8585,16.7584,16.8335,138200.0
2006-10-03 13:00:00,20.17,20.17,20.12,20.13,11200.0,16.8335,16.8335,16.7918,16.8001,11200.0
2006-10-03 13:10:00,20.11,20.15,20.11,20.11,43800.0,16.7834,16.8168,16.7834,16.7834,43800.0
2006-10-03 13:20:00,20.11,20.11,20.07,20.08,15400.0,16.7834,16.7834,16.75,16.7584,15400.0
2006-10-03 13:30:00,20.07,20.08,20.06,20.07,29200.0,16.75,16.7584,16.7417,16.75,29200.0
2006-10-03 13:40:00,20.07,20.09,20.06,20.07,28200.0,16.75,16.7667,16.7417,16.75,28200.0
2006-10-03 13:50:00,20.06,20.07,20.06,20.07,16000.0,16.7417,16.75,16.7417,16.75,16000.0
2006-10-03 14:00:00,20.07,20.13,20.07,20.13,40200.0,16.75,16.8001,16.75,16.8001,40200.0
2006-10-03 14:10:00,20.11,20.13,20.1,20.11,44600.0,16.7834,16.8001,16.7751,16.7834,44600.0
2006-10-03 14:20:00,20.11,20.13,20.1,20.1,40600.0,16.7834,16.8001,16.7751,16.7751,40600.0
2006-10-03 14:30:00,20.11,20.11,20.08,20.08,44000.0,16.7834,16.7834,16.7584,16.7584,44000.0
2006-10-03 14:40:00,20.1,20.1,20.08,20.08,24600.0,16.7751,16.7751,16.7584,16.7584,24600.0
2006-10-03 14:50:00,20.08,20.12,20.08,20.09,30400.0,16.7584,16.7918,16.7584,16.7667,30400.0
2006-10-03 15:00:00,20.08,20.12,20.08,20.12,68800.0,16.7584,16.7918,16.7584,16.7918,68800.0
2006-10-03 15:10:00,20.11,20.18,20.11,20.18,69200.0,16.7834,16.8418,16.7834,16.8418,69200.0
2006-10-03 15:20:00,20.17,20.18,20.15,20.18,66800.0,16.8335,16.8418,16.8168,16.8418,66800.0
2006-10-03 15:30:00,20.18,20.19,20.1,20.11,82400.0,16.8418,16.8502,16.7751,16.7834,82400.0
2006-10-03 15:40:00,20.1,20.12,20.08,20.11,70400.0,16.7751,16.7918,16.7584,16.7834,70400.0
2006-10-03 15:50:00,20.12,20.12,20.05,20.06,99400.0,16.7918,16.7918,16.7333,16.7417,99400.0
2006-10-04 09:30:00,20.06,20.15,20.04,20.11,37200.0,16.7417,16.8168,16.725,16.7834,37200.0
2006-10-04 09:40:00,20.11,20.24,20.04,20.15,32000.0,16.7834,16.8919,16.725,16.8168,32000.0
2006-10-04 09:50:00,20.16,20.3,20.16,20.3,63000.0,16.8251,16.942,16.8251,16.942,63000.0
2006-10-04 10:00:00,20.28,20.31,20.23,20.26,58800.0,16.9253,16.9503,16.8836,16.9086,58800.0
2006-10-04 10:10:00,20.27,20.35,20.27,20.29,40200.0,16.917,16.9837,16.917,16.9336,40200.0
2006-10-04 10:20:00,20.29,20.32,20.25,20.3,43600.0,16.9336,16.9587,16.9003,16.942,43600.0
2006-10-04 10:30:00,20.29,20.32,20.19,20.2,46800.0,16.9336,16.9587,16.8502,16.8585,46800.0
2006-10-04 10:40:00,20.2,20.28,20.18,20.27,55600.0,16.8585,16.9253,16.8418,16.917,55600.0
2006-10-04 10:50:00,20.27,20.27,20.2,20.25,22000.0,16.917,16.917,16.8585,16.9003,22000.0
2006-10-04 11:00:00,20.25,20.3,20.18,20.3,77800.0,16.9003,16.942,16.8418,16.942,77800.0
2006-10-04 11:10:00,20.29,20.3,20.22,20.25,29400.0,16.9336,16.942,16.8752,16.9003,29400.0
2006-10-04 11:20:00,20.25,20.29,20.24,20.25,38200.0,16.9003,16.9336,16.8919,16.9003,38200.0
2006-10-04 11:30:00,20.25,20.29,20.24,20.25,45800.0,16.9003,16.9336,16.8919,16.9003,45800.0
2006-10-04 11:40:00,20.25,20.25,20.19,20.23,29000.0,16.9003,16.9003,16.8502,16.8836,29000.0
2006-10-04 11:50:00,20.22,20.24,20.19,20.24,20800.0,16.8752,16.8919,16.8502,16.8919,20800.0
2006-10-04 12:00:00,20.24,20.25,20.2,20.23,49000.0,16.8919,16.9003,16.8585,16.8836,49000.0
2006-10-04 12:10:00,20.23,20.24,20.21,20.23,22800.0,16.8836,16.8919,16.8669,16.8836,22800.0
2006-10-04 12:20:00,20.23,20.26,20.23,20.26,23800.0,16.8836,16.9086,16.8836,16.9086,23800.0
2006-10-04 12:30:00,20.26,20.26,20.22,20.23,21400.0,16.9086,16.9086,16.8752,16.8836,21400.0
2006-10-04 12:40:00,20.23,20.25,20.22,20.22,47600.0,16.8836,16.9003,16.8752,16.8752,47600.0
2006-10-04 12:50:00,20.22,20.22,20.18,20.21,15400.0,16.8752,16.8752,16.8418,16.8669,15400.0
2006-10-04 13:00:00,20.21,20.22,20.2,20.22,9400.0,16.8669,16.8752,16.8585,16.8752,9400.0
2006-10-04 13:10:00,20.22,20.25,20.2,20.2,23800.0,16.8752,16.9003,16.8585,16.8585,23800.0
2006-10-04 13:20:00,20.2,20.25,20.2,20.25,17000.0,16.8585,16.9003,16.8585,16.9003,17000.0
2006-10-04 13:30:00,20.25,20.28,20.25,20.27,28000.0,16.9003,16.9253,16.9003,16.917,28000.0
2006-10-04 13:40:00,20.26,20.27,20.25,20.25,20600.0,16.9086,16.917,16.9003,16.9003,20600.0
2006-10-04 13:50:00,20.25,20.27,20.25,20.25,71600.0,16.9003,16.917,16.9003,16.9003,71600.0
2006-10-04 14:00:00,20.26,20.27,20.25,20.27,16000.0,16.9086,16.917,16.9003,16.917,16000.0
2006-10-04 14:10:00,20.27,20.29,20.26,20.29,38200.0,16.917,16.9336,16.9086,16.9336,38200.0
2006-10-04 14:20:00,20.29,20.29,20.26,20.28,17400.0,16.9336,16.9336,16.9086,16.9253,17400.0
2006-10-04 14:30:00,20.28,20.31,20.28,20.3,21000.0,16.9253,16.9503,16.9253,16.942,21000.0
2006-10-04 14:40:00,20.3,20.32,20.27,20.32,119800.0,16.942,16.9587,16.917,16.9587,119800.0
2006-10-04 14:50:00,20.32,20.34,20.31,20.34,15400.0,16.9587,16.9754,16.9503,16.9754,15400.0
2006-10-04 15:00:00,20.33,20.34,20.28,20.29,12000.0,16.967,16.9754,16.9253,16.9336,12000.0
2006-10-04 15:10:00,20.29,20.3,20.25,20.28,77800.0,16.9336,16.942,16.9003,16.9253,77800.0
2006-10-04 15:20:00,20.27,20.33,20.27,20.31,21000.0,16.917,16.967,16.917,16.9503,21000.0
2006-10-04 15:30:00,20.3,20.35,20.29,20.35,28800.0,16.942,16.9837,16.9336,16.9837,28800.0
2006-10-04 15:40:00,20.34,20.38,20.34,20.37,33000.0,16.9754,17.0088,16.9754,17.0004,33000.0
2006-10-04 15:50:00,20.37,20.37,20.32,20.36,37400.0,17.0004,17.0004,16.9587,16.9921,37400.0
2006-10-05 09:30:00,20.4,20.4,20.35,20.4,23600.0,17.0254,17.0254,16.9837,17.0254,23600.0
2006-10-05 09:40:00,20.4,20.44,20.39,20.39,20000.0,17.0254,17.0588,17.0171,17.0171,20000.0
2006-10-05 09:50:00,20.36,20.39,20.35,20.38,27400.0,16.9921,17.0171,16.9837,17.0088,27400.0
2006-10-05 10:00:00,20.39,20.39,20.32,20.33,18800.0,17.0171,17.0171,16.9587,16.967,18800.0
2006-10-05 10:10:00,20.33,20.36,20.33,20.36,54200.0,16.967,16.9921,16.967,16.9921,54200.0
2006-10-05 10:20:00,20.36,20.39,20.36,20.37,61200.0,16.9921,17.0171,16.9921,17.0004,61200.0
2006-10-05 10:30:00,20.37,20.42,20.36,20.4,27800.0,17.0004,17.0421,16.9921,17.0254,27800.0
2006-10-05 10:40:00,20.4,20.43,20.39,20.43,17600.0,17.0254,17.0505,17.0171,17.0505,17600.0
2006-10-05 10:50:00,20.43,20.48,20.42,20.45,18200.0,17.0505,17.0922,17.0421,17.0672,18200.0
2006-10-05 11:00:00,20.45,20.45,20.43,20.43,30000.0,17.0672,17.0672,17.0505,17.0505,30000.0
2006-10-05 11:10:00,20.42,20.43,20.4,20.43,52800.0,17.0421,17.0505,17.0254,17.0505,52800.0
2006-10-05 11:20:00,20.41,20.41,20.39,20.4,176800.0,17.0338,17.0338,17.0171,17.0254,176800.0
2006-10-05 11:30:00,20.4,20.43,20.39,20.42,88400.0,17.0254,17.0505,17.0171,17.0421,88400.0
2006-10-05 11:40:00,20.42,20.48,20.42,20.42,87800.0,17.0421,17.0922,17.0421,17.0421,87800.0
2006-10-05 11:50:00,20.43,20.44,20.42,20.42,81600.0,17.0505,17.0588,17.0421,17.0421,81600.0
2006-10-05 12:00:00,20.42,20.47,20.42,20.47,57800.0,17.0421,17.0839,17.0421,17.0839,57800.0
2006-10-05 12:10:00,20.47,20.47,20.45,20.45,15200.0,17.0839,17.0839,17.0672,17.0672,15200.0
2006-10-05 12:20:00,20.45,20.45,20.41,20.41,14000.0,17.0672,17.0672,17.0338,17.0338,14000.0
2006-10-05 12:30:00,20.41,20.41,20.36,20.36,76000.0,17.0338,17.0338,16.9921,16.9921,76000.0
2006-10-05 12:40:00,20.36,20.37,20.35,20.37,26000.0,16.9921,17.0004,16.9837,17.0004,26000.0
2006-10-05 12:50:00,20.37,20.38,20.36,20.36,12000.0,17.0004,17.0088,16.9921,16.9921,12000.0
2006-10-05 13:00:00,20.36,20.37,20.35,20.37,6600.0,16.9921,17.0004,16.9837,17.0004,6600.0
2006-10-05 13:10:00,20.36,20.36,20.35,20.35,52600.0,16.9921,16.9921,16.9837,16.9837,52600.0
2006-10-05 13:20:00,20.35,20.38,20.35,20.37,16400.0,16.9837,17.0088,16.9837,17.0004,16400.0
2006-10-05 13:30:00,20.38,20.38,20.36,20.36,13400.0,17.0088,17.0088,16.9921,16.9921,13400.0
2006-10-05 13:40:00,20.35,20.36,20.33,20.35,68200.0,16.9837,16.9921,16.967,16.9837,68200.0
2006-10-05 13:50:00,20.35,20.35,20.33,20.33,20400.0,16.9837,16.9837,16.967,16.967,20400.0
2006-10-05 14:00:00,20.34,20.34,20.3,20.33,46000.0,16.9754,16.9754,16.942,16.967,46000.0
2006-10-05 14:10:00,20.34,20.37,20.33,20.33,32600.0,16.9754,17.0004,16.967,16.967,32600.0
2006-10-05 14:20:00,20.33,20.34,20.32,20.32,12800.0,16.967,16.9754,16.9587,16.9587,12800.0
2006-10-05 14:30:00,20.32,20.33,20.31,20.32,22000.0,16.9587,16.967,16.9503,16.9587,22000.0
2006-10-05 14:40:00,20.32,20.35,20.32,20.33,20800.0,16.9587,16.9837,16.9587,16.967,20800.0
2006-10-05 14:50:00,20.33,20.35,20.3,20.31,58000.0,16.967,16.9837,16.942,16.9503,58000.0
2006-10-05 15:00:00,20.31,20.32,20.3,20.32,19400.0,16.9503,16.9587,16.942,16.9587,19400.0
2006-10-05 15:10:00,20.32,20.34,20.32,20.34,40600.0,16.9587,16.9754,16.9587,16.9754,40600.0
2006-10-05 15:20:00,20.34,20.34,20.33,20.33,22800.0,16.9754,16.9754,16.967,16.967,22800.0
2006-10-05 15:30:00,20.33,20.34,20.29,20.31,39600.0,16.967,16.9754,16.9336,16.9503,39600.0
2006-10-05 15:40:00,20.31,20.31,20.28,20.29,42600.0,16.9503,16.9503,16.9253,16.9336,42600.0
2006-10-05 15:50:00,20.29,20.31,20.27,20.29,175600.0,16.9336,16.9503,16.917,16.9336,175600.0
2006-10-06 09:30:00,20.15,20.18,20.01,20.01,23800.0,16.8168,16.8418,16.7,16.7,23800.0
2006-10-06 09:40:00,20.04,20.17,20.03,20.15,75600.0,16.725,16.8335,16.7167,16.8168,75600.0
2006-10-06 09:50:00,20.16,20.25,20.16,20.23,25600.0,16.8251,16.9003,16.8251,16.8836,25600.0
2006-10-06 10:00:00,20.23,20.23,20.18,20.2,35400.0,16.8836,16.8836,16.8418,16.8585,35400.0
2006-10-06 10:10:00,20.2,20.25,20.18,20.21,19000.0,16.8585,16.9003,16.8418,16.8669,19000.0
2006-10-06 10:20:00,20.22,20.35,20.22,20.32,90400.0,16.8752,16.9837,16.8752,16.9587,90400.0
2006-10-06 10:30:00,20.32,20.35,20.3,20.33,21200.0,16.9587,16.9837,16.942,16.967,21200.0
2006-10-06 10:40:00,20.33,20.4,20.3,20.39,20800.0,16.967,17.0254,16.942,17.0171,20800.0
2006-10-06 10:50:00,20.4,20.41,20.4,20.4,29800.0,17.0254,17.0338,17.0254,17.0254,29800.0
2006-10-06 11:00:00,20.4,20.4,20.35,20.39,41200.0,17.0254,17.0254,16.9837,17.0171,41200.0
2006-10-06 11:10:00,20.37,20.4,20.37,20.4,11600.0,17.0004,17.0254,17.0004,17.0254,11600.0
2006-10-06 11:20:00,20.38,20.39,20.38,20.39,6600.0,17.0088,17.0171,17.0088,17.0171,6600.0
2006-10-06 11:30:00,20.39,20.39,20.37,20.39,24800.0,17.0171,17.0171,17.0004,17.0171,24800.0
2006-10-06 11:40:00,20.39,20.39,20.32,20.32,42800.0,17.0171,17.0171,16.9587,16.9587,42800.0
2006-10-06 11:50:00,20.32,20.34,20.32,20.33,11000.0,16.9587,16.9754,16.9587,16.967,11000.0
2006-10-06 12:00:00,20.33,20.36,20.33,20.35,21400.0,16.967,16.9921,16.967,16.9837,21400.0
2006-10-06 12:10:00,20.33,20.33,20.29,20.3,57600.0,16.967,16.967,16.9336,16.942,57600.0
2006-10-06 12:20:00,20.3,20.31,20.28,20.28,28800.0,16.942,16.9503,16.9253,16.9253,28800.0
2006-10-06 12:30:00,20.27,20.29,20.26,20.27,12400.0,16.917,16.9336,16.9086,16.917,12400.0
2006-10-06 12:40:00,20.28,20.29,20.24,20.29,36400.0,16.9253,16.9336,16.8919,16.9336,36400.0
2006-10-06 12:50:00,20.29,20.34,20.29,20.34,10600.0,16.9336,16.9754,16.9336,16.9754,10600.0
2006-10-06 13:00:00,20.34,20.35,20.34,20.34,5400.0,16.9754,16.9837,16.9754,16.9754,5400.0
2006-10-06 13:10:00,20.34,20.35,20.34,20.34,14200.0,16.9754,16.9837,16.9754,16.9754,14200.0
2006-10-06 13:20:00,20.34,20.36,20.33,20.33,26800.0,16.9754,16.9921,16.967,16.967,26800.0
2006-10-06 13:30:00,20.33,20.34,20.3,20.31,17200.0,16.967,16.9754,16.942,16.9503,17200.0
2006-10-06 13:40:00,20.31,20.31,20.29,20.3,24200.0,16.9503,16.9503,16.9336,16.942,24200.0
2006-10-06 13:50:00,20.29,20.3,20.28,20.29,46600.0,16.9336,16.942,16.9253,16.9336,46600.0
2006-10-06 14:00:00,20.3,20.31,20.28,20.29,24600.0,16.942,16.9503,16.9253,16.9336,24600.0
2006-10-06 14:10:00,20.3,20.3,20.23,20.27,65600.0,16.942,16.942,16.8836,16.917,65600.0
2006-10-06 14:20:00,20.27,20.29,20.27,20.28,19200.0,16.917,16.9336,16.917,16.9253,19200.0
2006-10-06 14:30:00,20.28,20.28,20.27,20.28,36400.0,16.9253,16.9253,16.917,16.9253,36400.0
2006-10-06 14:40:00,20.28,20.28,20.25,20.25,66200.0,16.9253,16.9253,16.9003,16.9003,66200.0
2006-10-06 14:50:00,20.25,20.25,20.2,20.2,54800.0,16.9003,16.9003,16.8585,16.8585,54800.0
2006-10-06 15:00:00,20.2,20.2,20.12,20.14,82800.0,16.8585,16.8585,16.7918,16.8085,82800.0
2006-10-06 15:10:00,20.13,20.13,20.09,20.11,58800.0,16.8001,16.8001,16.7667,16.7834,58800.0
2006-10-06 15:20:00,20.11,20.16,20.11,20.12,26600.0,16.7834,16.8251,16.7834,16.7918,26600.0
2006-10-06 15:30:00,20.13,20.17,20.12,20.17,39400.0,16.8001,16.8335,16.7918,16.8335,39400.0
2006-10-06 15:40:00,20.17,20.23,20.16,20.23,33400.0,16.8335,16.8836,16.8251,16.8836,33400.0
2006-10-06 15:50:00,20.22,20.22,20.13,20.13,93200.0,16.8752,16.8752,16.8001,16.8001,93200.0
2006-10-09 09:30:00,20.04,20.05,19.9,19.93,19200.0,16.725,16.7333,16.6082,16.6332,19200.0
2006-10-09 09:40:00,19.93,20.02,19.91,20.02,12800.0,16.6332,16.7083,16.6165,16.7083,12800.0
2006-10-09 09:50:00,20.0,20.02,19.96,20.01,28400.0,16.6916,16.7083,16.6582,16.7,28400.0
2006-10-09 10:00:00,19.97,20.03,19.9,19.95,40200.0,16.6666,16.7167,16.6082,16.6499,40200.0
2006-10-09 10:10:00,19.92,19.92,19.84,19.9,41200.0,16.6248,16.6248,16.5581,16.6082,41200.0
2006-10-09 10:20:00,19.89,19.93,19.86,19.93,50600.0,16.5998,16.6332,16.5748,16.6332,50600.0
2006-10-09 10:30:00,19.92,19.93,19.89,19.92,65800.0,16.6248,16.6332,16.5998,16.6248,65800.0
2006-10-09 10:40:00,19.92,19.93,19.91,19.93,29800.0,16.6248,16.6332,16.6165,16.6332,29800.0
2006-10-09 10:50:00,19.92,20.03,19.92,19.96,98400.0,16.6248,16.7167,16.6248,16.6582,98400.0
2006-10-09 11:00:00,19.96,20.02,19.96,19.97,41800.0,16.6582,16.7083,16.6582,16.6666,41800.0
2006-10-09 11:10:00,19.97,20.0,19.93,19.94,76200.0,16.6666,16.6916,16.6332,16.6415,76200.0
2006-10-09 11:20:00,19.94,20.02,19.94,20.0,53000.0,16.6415,16.7083,16.6415,16.6916,53000.0
2006-10-09 11:30:00,20.0,20.04,19.98,20.04,31800.0,16.6916,16.725,16.6749,16.725,31800.0
2006-10-09 11:40:00,20.06,20.11,20.03,20.03,58600.0,16.7417,16.7834,16.7167,16.7167,58600.0
2006-10-09 11:50:00,20.03,20.06,19.99,19.99,33400.0,16.7167,16.7417,16.6833,16.6833,33400.0
2006-10-09 12:00:00,20.0,20.07,19.98,20.07,29800.0,16.6916,16.75,16.6749,16.75,29800.0
2006-10-09 12:10:00,20.06,20.09,20.06,20.07,11600.0,16.7417,16.7667,16.7417,16.75,11600.0
2006-10-09 12:20:00,20.07,20.09,20.05,20.09,12200.0,16.75,16.7667,16.7333,16.7667,12200.0
2006-10-09 12:30:00,20.09,20.1,20.08,20.09,8800.0,16.7667,16.7751,16.7584,16.7667,8800.0
2006-10-09 12:40:00,20.09,20.1,20.06,20.07,19200.0,16.7667,16.7751,16.7417,16.75,19200.0
2006-10-09 12:50:00,20.07,20.08,20.06,20.07,19000.0,16.75,16.7584,16.7417,16.75,19000.0
2006-10-09 13:00:00,20.06,20.07,20.05,20.06,31600.0,16.7417,16.75,16.7333,16.7417,31600.0
2006-10-09 13:10:00,20.06,20.07,20.06,20.07,16000.0,16.7417,16.75,16.7417,16.75,16000.0
2006-10-09 13:20:00,20.07,20.07,20.05,20.07,17000.0,16.75,16.75,16.7333,16.75,17000.0
2006-10-09 13:30:00,20.07,20.07,20.05,20.07,23000.0,16.75,16.75,16.7333,16.75,23000.0
2006-10-09 13:40:00,20.06,20.07,20.05,20.05,41200.0,16.7417,16.75,16.7333,16.7333,41200.0
2006-10-09 13:50:00,20.05,20.06,20.05,20.06,28400.0,16.7333,16.7417,16.7333,16.7417,28400.0
2006-10-09 14:00:00,20.05,20.06,20.05,20.05,32600.0,16.7333,16.7417,16.7333,16.7333,32600.0
2006-10-09 14:10:00,20.06,20.06,20.05,20.06,26000.0,16.7417,16.7417,16.7333,16.7417,26000.0
2006-10-09 14:20:00,20.06,20.06,20.05,20.06,25200.0,16.7417,16.7417,16.7333,16.7417,25200.0
2006-10-09 14:30:00,20.07,20.08,20.05,20.08,20600.0,16.75,16.7584,16.7333,16.7584,20600.0
2006-10-09 14:40:00,20.07,20.1,20.06,20.07,28600.0,16.75,16.7751,16.7417,16.75,28600.0
2006-10-09 14:50:00,20.07,20.08,20.05,20.07,19600.0,16.75,16.7584,16.7333,16.75,19600.0
2006-10-09 15:00:00,20.06,20.07,20.05,20.06,48800.0,16.7417,16.75,16.7333,16.7417,48800.0
2006-10-09 15:10:00,20.06,20.06,20.05,20.06,24000.0,16.7417,16.7417,16.7333,16.7417,24000.0
2006-10-09 15:20:00,20.06,20.07,20.05,20.07,33800.0,16.7417,16.75,16.7333,16.75,33800.0
2006-10-09 15:30:00,20.07,20.07,20.05,20.05,24000.0,16.75,16.75,16.7333,16.7333,24000.0
2006-10-09 15:40:00,20.06,20.08,20.05,20.07,27800.0,16.7417,16.7584,16.7333,16.75,27800.0
2006-10-09 15:50:00,20.07,20.07,20.05,20.05,40800.0,16.75,16.75,16.7333,16.7333,40800.0
2006-10-10 09:30:00,20.12,20.18,20.09,20.09,6200.0,16.7918,16.8418,16.7667,16.7667,6200.0
2006-10-10 09:40:00,20.1,20.1,20.01,20.01,18800.0,16.7751,16.7751,16.7,16.7,18800.0
2006-10-10 09:50:00,20.01,20.01,20.0,20.0,9000.0,16.7,16.7,16.6916,16.6916,9000.0
2006-10-10 10:00:00,19.99,20.0,19.94,19.94,5200.0,16.6833,16.6916,16.6415,16.6415,5200.0
2006-10-10 10:10:00,19.93,19.98,19.93,19.96,8800.0,16.6332,16.6749,16.6332,16.6582,8800.0
2006-10-10 10:20:00,19.97,19.97,19.95,19.97,7200.0,16.6666,16.6666,16.6499,16.6666,7200.0
2006-10-10 10:30:00,19.98,20.02,19.97,20.0,14200.0,16.6749,16.7083,16.6666,16.6916,14200.0
2006-10-10 10:40:00,19.99,19.99,19.9,19.9,33200.0,16.6833,16.6833,16.6082,16.6082,33200.0
2006-10-10 10:50:00,19.91,20.02,19.89,19.96,32400.0,16.6165,16.7083,16.5998,16.6582,32400.0
2006-10-10 11:00:00,19.95,19.97,19.9,19.91,23800.0,16.6499,16.6666,16.6082,16.6165,23800.0
2006-10-10 11:10:00,19.92,19.99,19.9,19.97,16000.0,16.6248,16.6833,16.6082,16.6666,16000.0
2006-10-10 11:20:00,19.99,20.02,19.99,20.0,22000.0,16.6833,16.7083,16.6833,16.6916,22000.0
2006-10-10 11:30:00,20.0,20.0,19.97,19.97,19800.0,16.6916,16.6916,16.6666,16.6666,19800.0
2006-10-10 11:40:00,19.97,20.0,19.97,19.98,36000.0,16.6666,16.6916,16.6666,16.6749,36000.0
2006-10-10 11:50:00,19.99,20.0,19.98,20.0,30600.0,16.6833,16.6916,16.6749,16.6916,30600.0
2006-10-10 12:00:00,19.99,20.0,19.97,19.98,34600.0,16.6833,16.6916,16.6666,16.6749,34600.0
2006-10-10 12:10:00,19.98,20.0,19.98,19.99,9200.0,16.6749,16.6916,16.6749,16.6833,9200.0
2006-10-10 12:20:00,19.95,20.0,19.94,20.0,19800.0,16.6499,16.6916,16.6415,16.6916,19800.0
2006-10-10 12:30:00,20.0,20.0,19.96,19.98,41600.0,16.6916,16.6916,16.6582,16.6749,41600.0
2006-10-10 12:40:00,19.98,20.0,19.97,19.99,13400.0,16.6749,16.6916,16.6666,16.6833,13400.0
2006-10-10 12:50:00,19.99,19.99,19.95,19.96,6200.0,16.6833,16.6833,16.6499,16.6582,6200.0
2006-10-10 13:00:00,19.96,20.0,19.96,19.99,12400.0,16.6582,16.6916,16.6582,16.6833,12400.0
2006-10-10 13:10:00,19.98,20.0,19.96,19.96,24200.0,16.6749,16.6916,16.6582,16.6582,24200.0
2006-10-10 13:20:00,19.96,19.99,19.94,19.97,25200.0,16.6582,16.6833,16.6415,16.6666,25200.0
2006-10-10 13:30:00,19.96,19.98,19.94,19.94,27200.0,16.6582,16.6749,16.6415,16.6415,27200.0
2006-10-10 13:40:00,19.94,19.95,19.92,19.94,16200.0,16.6415,16.6499,16.6248,16.6415,16200.0
2006-10-10 13:50:00,19.93,19.96,19.92,19.92,31600.0,16.6332,16.6582,16.6248,16.6248,31600.0
2006-10-10 14:00:00,19.92,19.94,19.92,19.92,7200.0,16.6248,16.6415,16.6248,16.6248,7200.0
2006-10-10 14:10:00,19.93,19.93,19.92,19.93,13000.0,16.6332,16.6332,16.6248,16.6332,13000.0
2006-10-10 14:20:00,19.92,19.94,19.91,19.94,11600.0,16.6248,16.6415,16.6165,16.6415,11600.0
2006-10-10 14:30:00,19.94,19.99,19.93,19.97,22600.0,16.6415,16.6833,16.6332,16.6666,22600.0
2006-10-10 14:40:00,19.96,20.0,19.94,20.0,14200.0,16.6582,16.6916,16.6415,16.6916,14200.0
2006-10-10 14:50:00,19.99,19.99,19.95,19.95,10400.0,16.6833,16.6833,16.6499,16.6499,10400.0
2006-10-10 15:00:00,19.95,19.99,19.95,19.98,17200.0,16.6499,16.6833,16.6499,16.6749,17200.0
2006-10-10 15:10:00,19.98,20.0,19.97,19.98,27200.0,16.6749,16.6916,16.6666,16.6749,27200.0
2006-10-10 15:20:00,19.98,20.0,19.98,20.0,19000.0,16.6749,16.6916,16.6749,16.6916,19000.0
2006-10-10 15:30:00,20.0,20.02,20.0,20.0,21800.0,16.6916,16.7083,16.6916,16.6916,21800.0
2006-10-10 15:40:00,20.0,20.02,20.0,20.0,18000.0,16.6916,16.7083,16.6916,16.6916,18000.0
2006-10-10 15:50:00,20.0,20.0,19.97,19.99,52200.0,16.6916,16.6916,16.6666,16.6833,52200.0
2006-10-11 09:30:00,19.88,19.96,19.73,19.73,21000.0,16.5915,16.6582,16.4663,16.4663,21000.0
2006-10-11 09:40:00,19.74,19.86,19.74,19.84,28200.0,16.4746,16.5748,16.4746,16.5581,28200.0
2006-10-11 09:50:00,19.85,19.88,19.84,19.85,4600.0,16.5664,16.5915,16.5581,16.5664,4600.0
2006-10-11 10:00:00,19.83,19.86,19.81,19.86,18600.0,16.5497,16.5748,16.533,16.5748,18600.0
2006-10-11 10:10:00,19.86,19.88,19.81,19.85,11000.0,16.5748,16.5915,16.533,16.5664,11000.0
2006-10-11 10:20:00,19.84,19.85,19.76,19.76,52200.0,16.5581,16.5664,16.4913,16.4913,52200.0
2006-10-11 10:30:00,19.76,19.81,19.74,19.81,48800.0,16.4913,16.533,16.4746,16.533,48800.0
2006-10-11 10:40:00,19.8,19.83,19.79,19.82,93400.0,16.5247,16.5497,16.5164,16.5414,93400.0
2006-10-11 10:50:00,19.82,19.83,19.79,19.8,55200.0,16.5414,16.5497,16.5164,16.5247,55200.0
2006-10-11 11:00:00,19.82,19.88,19.79,19.88,26000.0,16.5414,16.5915,16.5164,16.5915,26000.0
2006-10-11 11:10:00,19.88,19.9,19.87,19.88,11600.0,16.5915,16.6082,16.5831,16.5915,11600.0
2006-10-11 11:20:00,19.88,19.91,19.88,19.91,33400.0,16.5915,16.6165,16.5915,16.6165,33400.0
2006-10-11 11:30:00,19.91,19.98,19.91,19.97,52400.0,16.6165,16.6749,16.6165,16.6666,52400.0
2006-10-11 11:40:00,19.97,20.03,19.97,20.02,30800.0,16.6666,16.7167,16.6666,16.7083,30800.0
2006-10-11 11:50:00,20.0,20.02,20.0,20.0,30600.0,16.6916,16.7083,16.6916,16.6916,30600.0
2006-10-11 12:00:00,20.0,20.02,20.0,20.02,35000.0,16.6916,16.7083,16.6916,16.7083,35000.0
2006-10-11 12:10:00,20.02,20.02,19.99,20.02,41200.0,16.7083,16.7083,16.6833,16.7083,41200.0
2006-10-11 12:20:00,20.01,20.02,20.0,20.0,24400.0,16.7,16.7083,16.6916,16.6916,24400.0
2006-10-11 12:30:00,20.0,20.0,20.0,20.0,13800.0,16.6916,16.6916,16.6916,16.6916,13800.0
2006-10-11 12:40:00,20.0,20.02,20.0,20.01,44200.0,16.6916,16.7083,16.6916,16.7,44200.0
2006-10-11 12:50:00,20.01,20.01,20.0,20.01,18800.0,16.7,16.7,16.6916,16.7,18800.0
2006-10-11 13:00:00,20.01,20.05,20.01,20.04,22000.0,16.7,16.7333,16.7,16.725,22000.0
2006-10-11 13:10:00,20.04,20.04,20.0,20.0,52600.0,16.725,16.725,16.6916,16.6916,52600.0
2006-10-11 13:20:00,20.0,20.01,20.0,20.0,48200.0,16.6916,16.7,16.6916,16.6916,48200.0
2006-10-11 13:30:00,20.0,20.01,20.0,20.0,13400.0,16.6916,16.7,16.6916,16.6916,13400.0
2006-10-11 13:40:00,20.0,20.02,20.0,20.01,23200.0,16.6916,16.7083,16.6916,16.7,23200.0
2006-10-11 13:50:00,20.0,20.01,20.0,20.0,20400.0,16.6916,16.7,16.6916,16.6916,20400.0
2006-10-11 14:00:00,20.01,20.01,20.0,20.0,19400.0,16.7,16.7,16.6916,16.6916,19400.0
2006-10-11 14:10:00,20.0,20.0,19.97,19.98,76200.0,16.6916,16.6916,16.6666,16.6749,76200.0
2006-10-11 14:20:00,19.96,19.96,19.87,19.94,54200.0,16.6582,16.6582,16.5831,16.6415,54200.0
2006-10-11 14:30:00,19.93,19.94,19.86,19.86,12000.0,16.6332,16.6415,16.5748,16.5748,12000.0
2006-10-11 14:40:00,19.84,19.88,19.84,19.86,32400.0,16.5581,16.5915,16.5581,16.5748,32400.0
2006-10-11 14:50:00,19.85,19.85,19.76,19.83,29800.0,16.5664,16.5664,16.4913,16.5497,29800.0
2006-10-11 15:00:00,19.83,19.96,19.83,19.95,77400.0,16.5497,16.6582,16.5497,16.6499,77400.0
2006-10-11 15:10:00,19.95,20.02,19.95,20.0,34400.0,16.6499,16.7083,16.6499,16.6916,34400.0
2006-10-11 15:20:00,20.0,20.0,19.93,19.93,29200.0,16.6916,16.6916,16.6332,16.6332,29200.0
2006-10-11 15:30:00,19.93,19.99,19.93,19.98,46600.0,16.6332,16.6833,16.6332,16.6749,46600.0
2006-10-11 15:40:00,19.98,19.98,19.95,19.98,18600.0,16.6749,16.6749,16.6499,16.6749,18600.0
2006-10-11 15:50:00,19.97,19.98,19.94,19.96,39000.0,16.6666,16.6749,16.6415,16.6582,39000.0
2006-10-12 09:30:00,19.96,19.96,19.86,19.96,36400.0,16.6582,16.6582,16.5748,16.6582,36400.0
2006-10-12 09:40:00,19.97,19.99,19.92,19.95,14600.0,16.6666,16.6833,16.6248,16.6499,14600.0
2006-10-12 09:50:00,19.95,19.95,19.93,19.93,14200.0,16.6499,16.6499,16.6332,16.6332,14200.0
2006-10-12 10:00:00,19.94,19.94,19.93,19.94,15200.0,16.6415,16.6415,16.6332,16.6415,15200.0
2006-10-12 10:10:00,19.93,19.94,19.9,19.91,34200.0,16.6332,16.6415,16.6082,16.6165,34200.0
2006-10-12 10:20:00,19.91,19.93,19.88,19.88,73000.0,16.6165,16.6332,16.5915,16.5915,73000.0
2006-10-12 10:30:00,19.9,20.03,19.87,20.02,133000.0,16.6082,16.7167,16.5831,16.7083,133000.0
2006-10-12 10:40:00,20.02,20.06,19.98,19.98,84800.0,16.7083,16.7417,16.6749,16.6749,84800.0
2006-10-12 10:50:00,19.97,20.03,19.97,20.03,34000.0,16.6666,16.7167,16.6666,16.7167,34000.0
2006-10-12 11:00:00,20.02,20.02,20.0,20.0,75000.0,16.7083,16.7083,16.6916,16.6916,75000.0
2006-10-12 11:10:00,20.0,20.0,19.97,19.98,62400.0,16.6916,16.6916,16.6666,16.6749,62400.0
2006-10-12 11:20:00,20.0,20.0,19.98,19.98,13000.0,16.6916,16.6916,16.6749,16.6749,13000.0
2006-10-12 11:30:00,19.99,20.0,19.96,20.0,16800.0,16.6833,16.6916,16.6582,16.6916,16800.0
2006-10-12 11:40:00,20.0,20.0,19.98,20.0,133000.0,16.6916,16.6916,16.6749,16.6916,133000.0
2006-10-12 11:50:00,19.99,20.02,19.99,20.02,6400.0,16.6833,16.7083,16.6833,16.7083,6400.0
2006-10-12 12:00:00,19.99,20.0,19.97,20.0,37000.0,16.6833,16.6916,16.6666,16.6916,37000.0
2006-10-12 12:10:00,20.0,20.0,19.96,19.98,38800.0,16.6916,16.6916,16.6582,16.6749,38800.0
2006-10-12 12:20:00,19.98,20.0,19.96,20.0,8000.0,16.6749,16.6916,16.6582,16.6916,8000.0
2006-10-12 12:30:00,19.97,19.99,19.96,19.98,8000.0,16.6666,16.6833,16.6582,16.6749,8000.0
2006-10-12 12:40:00,19.98,19.98,19.97,19.97,4400.0,16.6749,16.6749,16.6666,16.6666,4400.0
2006-10-12 12:50:00,19.97,19.98,19.95,19.98,10200.0,16.6666,16.6749,16.6499,16.6749,10200.0
2006-10-12 13:00:00,19.96,19.97,19.94,19.96,82600.0,16.6582,16.6666,16.6415,16.6582,82600.0
2006-10-12 13:10:00,19.96,19.99,19.96,19.99,21800.0,16.6582,16.6833,16.6582,16.6833,21800.0
2006-10-12 13:20:00,19.96,20.0,19.96,19.99,86800.0,16.6582,16.6916,16.6582,16.6833,86800.0
2006-10-12 13:30:00,20.0,20.0,19.97,19.98,34200.0,16.6916,16.6916,16.6666,16.6749,34200.0
2006-10-12 13:40:00,19.98,20.0,19.96,19.98,17400.0,16.6749,16.6916,16.6582,16.6749,17400.0
2006-10-12 13:50:00,19.98,19.98,19.97,19.97,30800.0,16.6749,16.6749,16.6666,16.6666,30800.0
2006-10-12 14:00:00,19.96,20.02,19.96,20.0,88800.0,16.6582,16.7083,16.6582,16.6916,88800.0
2006-10-12 14:10:00,20.0,20.03,20.0,20.0,19000.0,16.6916,16.7167,16.6916,16.6916,19000.0
2006-10-12 14:20:00,20.0,20.0,19.98,19.98,39200.0,16.6916,16.6916,16.6749,16.6749,39200.0
2006-10-12 14:30:00,19.98,20.01,19.98,20.0,13800.0,16.6749,16.7,16.6749,16.6916,13800.0
2006-10-12 14:40:00,20.0,20.01,19.98,19.99,16600.0,16.6916,16.7,16.6749,16.6833,16600.0
2006-10-12 14:50:00,19.99,20.0,19.95,19.98,82600.0,16.6833,16.6916,16.6499,16.6749,82600.0
2006-10-12 15:00:00,19.98,20.03,19.98,20.01,81200.0,16.6749,16.7167,16.6749,16.7,81200.0
2006-10-12 15:10:00,20.01,20.01,19.98,19.98,36400.0,16.7,16.7,16.6749,16.6749,36400.0
2006-10-12 15:20:00,19.99,20.05,19.97,20.0,84800.0,16.6833,16.7333,16.6666,16.6916,84800.0
2006-10-12 15:30:00,20.0,20.0,19.98,19.99,63800.0,16.6916,16.6916,16.6749,16.6833,63800.0
2006-10-12 15:40:00,20.0,20.01,19.99,20.0,39800.0,16.6916,16.7,16.6833,16.6916,39800.0
2006-10-12 15:50:00,20.0,20.03,19.99,20.0,133800.0,16.6916,16.7167,16.6833,16.6916,133800.0
2006-10-13 09:30:00,19.92,19.95,19.83,19.83,19200.0,16.6248,16.6499,16.5497,16.5497,19200.0
2006-10-13 09:40:00,19.85,19.93,19.83,19.92,28600.0,16.5664,16.6332,16.5497,16.6248,28600.0
2006-10-13 09:50:00,19.92,19.96,19.9,19.93,61200.0,16.6248,16.6582,16.6082,16.6332,61200.0
2006-10-13 10:00:00,19.93,19.95,19.88,19.91,146000.0,16.6332,16.6499,16.5915,16.6165,146000.0
2006-10-13 10:10:00,19.91,19.91,19.86,19.88,163600.0,16.6165,16.6165,16.5748,16.5915,163600.0
2006-10-13 10:20:00,19.89,19.9,19.85,19.86,59600.0,16.5998,16.6082,16.5664,16.5748,59600.0
2006-10-13 10:30:00,19.86,19.89,19.82,19.82,28200.0,16.5748,16.5998,16.5414,16.5414,28200.0
2006-10-13 10:40:00,19.83,19.88,19.83,19.87,42200.0,16.5497,16.5915,16.5497,16.5831,42200.0
2006-10-13 10:50:00,19.86,19.88,19.79,19.81,30800.0,16.5748,16.5915,16.5164,16.533,30800.0
2006-10-13 11:00:00,19.8,19.83,19.8,19.83,31200.0,16.5247,16.5497,16.5247,16.5497,31200.0
2006-10-13 11:10:00,19.83,19.85,19.82,19.83,14000.0,16.5497,16.5664,16.5414,16.5497,14000.0
2006-10-13 11:20:00,19.83,19.83,19.79,19.83,39400.0,16.5497,16.5497,16.5164,16.5497,39400.0
2006-10-13 11:30:00,19.83,19.86,19.83,19.85,17200.0,16.5497,16.5748,16.5497,16.5664,17200.0
2006-10-13 11:40:00,19.85,19.85,19.84,19.85,57600.0,16.5664,16.5664,16.5581,16.5664,57600.0
2006-10-13 11:50:00,19.85,19.86,19.85,19.86,41200.0,16.5664,16.5748,16.5664,16.5748,41200.0
2006-10-13 12:00:00,19.85,19.86,19.84,19.84,36200.0,16.5664,16.5748,16.5581,16.5581,36200.0
2006-10-13 12:10:00,19.84,19.86,19.82,19.83,44600.0,16.5581,16.5748,16.5414,16.5497,44600.0
2006-10-13 12:20:00,19.83,19.83,19.81,19.82,25000.0,16.5497,16.5497,16.533,16.5414,25000.0
2006-10-13 12:30:00,19.82,19.84,19.8,19.83,66800.0,16.5414,16.5581,16.5247,16.5497,66800.0
2006-10-13 12:40:00,19.82,19.84,19.82,19.83,63600.0,16.5414,16.5581,16.5414,16.5497,63600.0
2006-10-13 12:50:00,19.82,19.84,19.82,19.82,62000.0,16.5414,16.5581,16.5414,16.5414,62000.0
2006-10-13 13:00:00,19.82,19.83,19.82,19.82,35800.0,16.5414,16.5497,16.5414,16.5414,35800.0
2006-10-13 13:10:00,19.81,19.82,19.78,19.78,42800.0,16.533,16.5414,16.508,16.508,42800.0
2006-10-13 13:20:00,19.78,19.81,19.78,19.8,30800.0,16.508,16.533,16.508,16.5247,30800.0
2006-10-13 13:30:00,19.8,19.84,19.8,19.82,19000.0,16.5247,16.5581,16.5247,16.5414,19000.0
2006-10-13 13:40:00,19.82,19.83,19.81,19.82,22000.0,16.5414,16.5497,16.533,16.5414,22000.0
2006-10-13 13:50:00,19.82,19.84,19.81,19.81,14800.0,16.5414,16.5581,16.533,16.533,14800.0
2006-10-13 14:00:00,19.82,19.85,19.82,19.83,44600.0,16.5414,16.5664,16.5414,16.5497,44600.0
2006-10-13 14:10:00,19.83,19.83,19.8,19.82,7400.0,16.5497,16.5497,16.5247,16.5414,7400.0
2006-10-13 14:20:00,19.82,19.84,19.82,19.83,34400.0,16.5414,16.5581,16.5414,16.5497,34400.0
2006-10-13 14:30:00,19.83,19.83,19.81,19.83,34200.0,16.5497,16.5497,16.533,16.5497,34200.0
2006-10-13 14:40:00,19.84,19.84,19.81,19.83,20000.0,16.5581,16.5581,16.533,16.5497,20000.0
2006-10-13 14:50:00,19.83,19.84,19.82,19.82,33800.0,16.5497,16.5581,16.5414,16.5414,33800.0
2006-10-13 15:00:00,19.82,19.84,19.81,19.83,27400.0,16.5414,16.5581,16.533,16.5497,27400.0
2006-10-13 15:10:00,19.83,19.84,19.81,19.82,57000.0,16.5497,16.5581,16.533,16.5414,57000.0
2006-10-13 15:20:00,19.83,19.84,19.82,19.82,43600.0,16.5497,16.5581,16.5414,16.5414,43600.0
2006-10-13 15:30:00,19.83,19.84,19.81,19.82,51600.0,16.5497,16.5581,16.533,16.5414,51600.0
2006-10-13 15:40:00,19.82,19.82,19.8,19.81,36200.0,16.5414,16.5414,16.5247,16.533,36200.0
2006-10-13 15:50:00,19.81,19.81,19.79,19.81,127600.0,16.533,16.533,16.5164,16.533,127600.0
2006-10-16 09:30:00,19.88,19.95,19.81,19.91,82000.0,16.5915,16.6499,16.533,16.6165,82000.0
2006-10-16 09:40:00,19.89,19.93,19.85,19.91,87000.0,16.5998,16.6332,16.5664,16.6165,87000.0
2006-10-16 09:50:00,19.91,19.99,19.91,19.96,39400.0,16.6165,16.6833,16.6165,16.6582,39400.0
2006-10-16 10:00:00,19.95,20.06,19.95,20.06,45800.0,16.6499,16.7417,16.6499,16.7417,45800.0
2006-10-16 10:10:00,20.06,20.11,20.05,20.09,8400.0,16.7417,16.7834,16.7333,16.7667,8400.0
2006-10-16 10:20:00,20.09,20.13,20.09,20.11,19200.0,16.7667,16.8001,16.7667,16.7834,19200.0
2006-10-16 10:30:00,20.1,20.1,20.03,20.04,30800.0,16.7751,16.7751,16.7167,16.725,30800.0
2006-10-16 10:40:00,20.04,20.05,20.03,20.05,49000.0,16.725,16.7333,16.7167,16.7333,49000.0
2006-10-16 10:50:00,20.05,20.07,20.0,20.0,34000.0,16.7333,16.75,16.6916,16.6916,34000.0
2006-10-16 11:00:00,20.0,20.03,19.97,20.02,148400.0,16.6916,16.7167,16.6666,16.7083,148400.0
2006-10-16 11:10:00,20.02,20.07,20.02,20.05,68200.0,16.7083,16.75,16.7083,16.7333,68200.0
2006-10-16 11:20:00,20.05,20.05,19.96,19.98,35200.0,16.7333,16.7333,16.6582,16.6749,35200.0
2006-10-16 11:30:00,19.99,19.99,19.95,19.95,5400.0,16.6833,16.6833,16.6499,16.6499,5400.0
2006-10-16 11:40:00,19.95,19.95,19.92,19.94,8400.0,16.6499,16.6499,16.6248,16.6415,8400.0
2006-10-16 11:50:00,19.93,19.99,19.93,19.94,17600.0,16.6332,16.6833,16.6332,16.6415,17600.0
2006-10-16 12:00:00,19.93,19.93,19.9,19.9,8800.0,16.6332,16.6332,16.6082,16.6082,8800.0
2006-10-16 12:10:00,19.91,19.93,19.91,19.92,17600.0,16.6165,16.6332,16.6165,16.6248,17600.0
2006-10-16 12:20:00,19.93,19.93,19.91,19.93,11800.0,16.6332,16.6332,16.6165,16.6332,11800.0
2006-10-16 12:30:00,19.95,19.95,19.91,19.92,30600.0,16.6499,16.6499,16.6165,16.6248,30600.0
2006-10-16 12:40:00,19.93,19.95,19.92,19.93,15600.0,16.6332,16.6499,16.6248,16.6332,15600.0
2006-10-16 12:50:00,19.93,19.94,19.9,19.93,26800.0,16.6332,16.6415,16.6082,16.6332,26800.0
2006-10-16 13:00:00,19.93,19.95,19.92,19.95,35800.0,16.6332,16.6499,16.6248,16.6499,35800.0
2006-10-16 13:10:00,19.95,19.95,19.92,19.92,23600.0,16.6499,16.6499,16.6248,16.6248,23600.0
2006-10-16 13:20:00,19.92,19.93,19.91,19.93,8800.0,16.6248,16.6332,16.6165,16.6332,8800.0
2006-10-16 13:30:00,19.93,19.96,19.92,19.96,30000.0,16.6332,16.6582,16.6248,16.6582,30000.0
2006-10-16 13:40:00,19.95,19.96,19.93,19.93,6600.0,16.6499,16.6582,16.6332,16.6332,6600.0
2006-10-16 13:50:00,19.93,19.96,19.93,19.96,23800.0,16.6332,16.6582,16.6332,16.6582,23800.0
2006-10-16 14:00:00,19.95,19.96,19.93,19.93,11800.0,16.6499,16.6582,16.6332,16.6332,11800.0
2006-10-16 14:10:00,19.93,19.93,19.93,19.93,28800.0,16.6332,16.6332,16.6332,16.6332,28800.0
2006-10-16 14:20:00,19.93,19.93,19.91,19.93,29800.0,16.6332,16.6332,16.6165,16.6332,29800.0
2006-10-16 14:30:00,19.92,19.93,19.92,19.92,77600.0,16.6248,16.6332,16.6248,16.6248,77600.0
2006-10-16 14:40:00,19.92,19.93,19.91,19.92,36200.0,16.6248,16.6332,16.6165,16.6248,36200.0
2006-10-16 14:50:00,19.92,19.92,19.86,19.88,36600.0,16.6248,16.6248,16.5748,16.5915,36600.0
2006-10-16 15:00:00,19.89,19.89,19.85,19.85,30400.0,16.5998,16.5998,16.5664,16.5664,30400.0
2006-10-16 15:10:00,19.86,19.89,19.85,19.86,29800.0,16.5748,16.5998,16.5664,16.5748,29800.0
2006-10-16 15:20:00,19.86,19.88,19.83,19.86,30200.0,16.5748,16.5915,16.5497,16.5748,30200.0
2006-10-16 15:30:00,19.86,19.9,19.85,19.86,73200.0,16.5748,16.6082,16.5664,16.5748,73200.0
2006-10-16 15:40:00,19.86,19.86,19.84,19.86,42000.0,16.5748,16.5748,16.5581,16.5748,42000.0
2006-10-16 15:50:00,19.86,19.89,19.84,19.89,108600.0,16.5748,16.5998,16.5581,16.5998,108600.0
2006-10-17 09:30:00,19.91,20.25,19.91,20.12,178000.0,16.6165,16.9003,16.6165,16.7918,178000.0
2006-10-17 09:40:00,20.1,20.11,20.0,20.0,59400.0,16.7751,16.7834,16.6916,16.6916,59400.0
2006-10-17 09:50:00,20.0,20.02,19.97,19.98,27200.0,16.6916,16.7083,16.6666,16.6749,27200.0
2006-10-17 10:00:00,19.98,19.98,19.91,19.96,42200.0,16.6749,16.6749,16.6165,16.6582,42200.0
2006-10-17 10:10:00,19.95,19.97,19.93,19.93,36400.0,16.6499,16.6666,16.6332,16.6332,36400.0
2006-10-17 10:20:00,19.94,19.99,19.93,19.95,96800.0,16.6415,16.6833,16.6332,16.6499,96800.0
2006-10-17 10:30:00,19.95,19.95,19.91,19.91,21200.0,16.6499,16.6499,16.6165,16.6165,21200.0
2006-10-17 10:40:00,19.91,19.91,19.85,19.85,54000.0,16.6165,16.6165,16.5664,16.5664,54000.0
2006-10-17 10:50:00,19.85,19.98,19.85,19.98,101200.0,16.5664,16.6749,16.5664,16.6749,101200.0
2006-10-17 11:00:00,19.95,19.97,19.9,19.92,18200.0,16.6499,16.6666,16.6082,16.6248,18200.0
2006-10-17 11:10:00,19.92,19.92,19.9,19.92,7000.0,16.6248,16.6248,16.6082,16.6248,7000.0
2006-10-17 11:20:00,19.91,19.93,19.9,19.93,10600.0,16.6165,16.6332,16.6082,16.6332,10600.0
2006-10-17 11:30:00,19.93,20.11,19.93,20.11,118800.0,16.6332,16.7834,16.6332,16.7834,118800.0
2006-10-17 11:40:00,20.1,20.11,20.1,20.11,24000.0,16.7751,16.7834,16.7751,16.7834,24000.0
2006-10-17 11:50:00,20.1,20.11,19.99,19.99,23200.0,16.7751,16.7834,16.6833,16.6833,23200.0
2006-10-17 12:00:00,19.99,20.0,19.96,20.0,22800.0,16.6833,16.6916,16.6582,16.6916,22800.0
2006-10-17 12:10:00,20.0,20.07,19.99,20.04,27000.0,16.6916,16.75,16.6833,16.725,27000.0
2006-10-17 12:20:00,20.06,20.09,20.02,20.04,27600.0,16.7417,16.7667,16.7083,16.725,27600.0
2006-10-17 12:30:00,20.04,20.06,20.01,20.05,12400.0,16.725,16.7417,16.7,16.7333,12400.0
2006-10-17 12:40:00,20.06,20.06,20.03,20.03,5800.0,16.7417,16.7417,16.7167,16.7167,5800.0
2006-10-17 12:50:00,20.04,20.04,19.97,19.98,14600.0,16.725,16.725,16.6666,16.6749,14600.0
2006-10-17 13:00:00,19.98,20.0,19.98,19.98,7600.0,16.6749,16.6916,16.6749,16.6749,7600.0
2006-10-17 13:10:00,19.98,19.99,19.96,19.97,6600.0,16.6749,16.6833,16.6582,16.6666,6600.0
2006-10-17 13:20:00,19.97,19.97,19.94,19.96,10400.0,16.6666,16.6666,16.6415,16.6582,10400.0
2006-10-17 13:30:00,19.96,19.97,19.94,19.96,10400.0,16.6582,16.6666,16.6415,16.6582,10400.0
2006-10-17 13:40:00,19.97,19.97,19.95,19.96,26400.0,16.6666,16.6666,16.6499,16.6582,26400.0
2006-10-17 13:50:00,19.97,20.0,19.97,20.0,26800.0,16.6666,16.6916,16.6666,16.6916,26800.0
2006-10-17 14:00:00,20.0,20.0,19.99,20.0,14600.0,16.6916,16.6916,16.6833,16.6916,14600.0
2006-10-17 14:10:00,19.98,20.0,19.98,20.0,20000.0,16.6749,16.6916,16.6749,16.6916,20000.0
2006-10-17 14:20:00,20.0,20.0,19.99,19.99,20000.0,16.6916,16.6916,16.6833,16.6833,20000.0
2006-10-17 14:30:00,20.0,20.0,19.97,19.98,20600.0,16.6916,16.6916,16.6666,16.6749,20600.0
2006-10-17 14:40:00,19.97,19.98,19.95,19.97,22000.0,16.6666,16.6749,16.6499,16.6666,22000.0
2006-10-17 14:50:00,19.97,20.0,19.96,19.98,64800.0,16.6666,16.6916,16.6582,16.6749,64800.0
2006-10-17 15:00:00,19.98,20.0,19.96,19.98,51800.0,16.6749,16.6916,16.6582,16.6749,51800.0
2006-10-17 15:10:00,19.98,19.98,19.95,19.95,30600.0,16.6749,16.6749,16.6499,16.6499,30600.0
2006-10-17 15:20:00,19.95,19.98,19.94,19.98,45200.0,16.6499,16.6749,16.6415,16.6749,45200.0
2006-10-17 15:30:00,19.98,19.98,19.96,19.97,58000.0,16.6749,16.6749,16.6582,16.6666,58000.0
2006-10-17 15:40:00,19.97,19.97,19.93,19.95,74400.0,16.6666,16.6666,16.6332,16.6499,74400.0
2006-10-17 15:50:00,19.95,19.97,19.92,19.93,88400.0,16.6499,16.6666,16.6248,16.6332,88400.0
2006-10-18 09:30:00,20.13,20.16,20.1,20.13,58600.0,16.8001,16.8251,16.7751,16.8001,58600.0
2006-10-18 09:40:00,20.13,20.14,20.04,20.04,40800.0,16.8001,16.8085,16.725,16.725,40800.0
2006-10-18 09:50:00,20.07,20.07,20.0,20.0,28600.0,16.75,16.75,16.6916,16.6916,28600.0
2006-10-18 10:00:00,19.98,20.07,19.98,19.99,46800.0,16.6749,16.75,16.6749,16.6833,46800.0
2006-10-18 10:10:00,20.02,20.07,20.0,20.02,20600.0,16.7083,16.75,16.6916,16.7083,20600.0
2006-10-18 10:20:00,20.0,20.08,19.94,20.07,43600.0,16.6916,16.7584,16.6415,16.75,43600.0
2006-10-18 10:30:00,20.08,20.08,20.04,20.05,20800.0,16.7584,16.7584,16.725,16.7333,20800.0
2006-10-18 10:40:00,20.05,20.05,20.0,20.01,19600.0,16.7333,16.7333,16.6916,16.7,19600.0
2006-10-18 10:50:00,20.01,20.06,19.99,20.05,26000.0,16.7,16.7417,16.6833,16.7333,26000.0
2006-10-18 11:00:00,20.07,20.08,20.02,20.02,25800.0,16.75,16.7584,16.7083,16.7083,25800.0
2006-10-18 11:10:00,20.04,20.09,19.99,20.02,57800.0,16.725,16.7667,16.6833,16.7083,57800.0
2006-10-18 11:20:00,20.02,20.08,20.01,20.03,23800.0,16.7083,16.7584,16.7,16.7167,23800.0
2006-10-18 11:30:00,20.01,20.04,19.99,20.0,23800.0,16.7,16.725,16.6833,16.6916,23800.0
2006-10-18 11:40:00,20.0,20.09,19.99,20.08,25200.0,16.6916,16.7667,16.6833,16.7584,25200.0
2006-10-18 11:50:00,20.09,20.09,20.02,20.07,14400.0,16.7667,16.7667,16.7083,16.75,14400.0
2006-10-18 12:00:00,20.06,20.07,20.0,20.05,31400.0,16.7417,16.75,16.6916,16.7333,31400.0
2006-10-18 12:10:00,20.06,20.13,20.04,20.11,27600.0,16.7417,16.8001,16.725,16.7834,27600.0
2006-10-18 12:20:00,20.11,20.17,20.11,20.17,19000.0,16.7834,16.8335,16.7834,16.8335,19000.0
2006-10-18 12:30:00,20.16,20.18,20.15,20.17,40200.0,16.8251,16.8418,16.8168,16.8335,40200.0
2006-10-18 12:40:00,20.17,20.23,20.16,20.23,32000.0,16.8335,16.8836,16.8251,16.8836,32000.0
2006-10-18 12:50:00,20.21,20.23,20.17,20.18,36400.0,16.8669,16.8836,16.8335,16.8418,36400.0
2006-10-18 13:00:00,20.18,20.24,20.16,20.24,43600.0,16.8418,16.8919,16.8251,16.8919,43600.0
2006-10-18 13:10:00,20.24,20.28,20.22,20.23,59400.0,16.8919,16.9253,16.8752,16.8836,59400.0
2006-10-18 13:20:00,20.23,20.23,20.16,20.16,16600.0,16.8836,16.8836,16.8251,16.8251,16600.0
2006-10-18 13:30:00,20.16,20.16,20.11,20.13,19800.0,16.8251,16.8251,16.7834,16.8001,19800.0
2006-10-18 13:40:00,20.13,20.13,20.08,20.1,21200.0,16.8001,16.8001,16.7584,16.7751,21200.0
2006-10-18 13:50:00,20.09,20.11,20.06,20.1,16600.0,16.7667,16.7834,16.7417,16.7751,16600.0
2006-10-18 14:00:00,20.11,20.11,20.08,20.1,13200.0,16.7834,16.7834,16.7584,16.7751,13200.0
2006-10-18 14:10:00,20.1,20.11,20.07,20.1,17600.0,16.7751,16.7834,16.75,16.7751,17600.0
2006-10-18 14:20:00,20.1,20.15,20.1,20.1,18400.0,16.7751,16.8168,16.7751,16.7751,18400.0
2006-10-18 14:30:00,20.1,20.12,20.07,20.1,19600.0,16.7751,16.7918,16.75,16.7751,19600.0
2006-10-18 14:40:00,20.1,20.12,20.08,20.11,19600.0,16.7751,16.7918,16.7584,16.7834,19600.0
2006-10-18 14:50:00,20.11,20.11,20.08,20.11,19600.0,16.7834,16.7834,16.7584,16.7834,19600.0
2006-10-18 15:00:00,20.11,20.11,20.06,20.08,21200.0,16.7834,16.7834,16.7417,16.7584,21200.0
2006-10-18 15:10:00,20.09,20.14,20.09,20.09,16400.0,16.7667,16.8085,16.7667,16.7667,16400.0
2006-10-18 15:20:00,20.09,20.11,20.07,20.11,26400.0,16.7667,16.7834,16.75,16.7834,26400.0
2006-10-18 15:30:00,20.11,20.17,20.1,20.16,25200.0,16.7834,16.8335,16.7751,16.8251,25200.0
2006-10-18 15:40:00,20.16,20.17,20.1,20.13,31200.0,16.8251,16.8335,16.7751,16.8001,31200.0
2006-10-18 15:50:00,20.13,20.17,20.11,20.16,63200.0,16.8001,16.8335,16.7834,16.8251,63200.0
2006-10-19 09:30:00,20.18,20.29,20.18,20.29,65000.0,16.8418,16.9336,16.8418,16.9336,65000.0
2006-10-19 09:40:00,20.29,20.36,20.27,20.36,11800.0,16.9336,16.9921,16.917,16.9921,11800.0
2006-10-19 09:50:00,20.36,20.36,20.3,20.33,14400.0,16.9921,16.9921,16.942,16.967,14400.0
2006-10-19 10:00:00,20.34,20.34,20.3,20.32,17400.0,16.9754,16.9754,16.942,16.9587,17400.0
2006-10-19 10:10:00,20.32,20.32,20.28,20.31,16400.0,16.9587,16.9587,16.9253,16.9503,16400.0
2006-10-19 10:20:00,20.3,20.32,20.28,20.31,29600.0,16.942,16.9587,16.9253,16.9503,29600.0
2006-10-19 10:30:00,20.31,20.32,20.28,20.29,15800.0,16.9503,16.9587,16.9253,16.9336,15800.0
2006-10-19 10:40:00,20.29,20.29,20.25,20.25,14000.0,16.9336,16.9336,16.9003,16.9003,14000.0
2006-10-19 10:50:00,20.25,20.26,20.24,20.24,63800.0,16.9003,16.9086,16.8919,16.8919,63800.0
2006-10-19 11:00:00,20.24,20.26,20.21,20.26,28600.0,16.8919,16.9086,16.8669,16.9086,28600.0
2006-10-19 11:10:00,20.25,20.26,20.23,20.25,68800.0,16.9003,16.9086,16.8836,16.9003,68800.0
2006-10-19 11:20:00,20.25,20.26,20.23,20.26,8000.0,16.9003,16.9086,16.8836,16.9086,8000.0
2006-10-19 11:30:00,20.26,20.26,20.24,20.25,18000.0,16.9086,16.9086,16.8919,16.9003,18000.0
2006-10-19 11:40:00,20.25,20.25,20.24,20.24,18000.0,16.9003,16.9003,16.8919,16.8919,18000.0
2006-10-19 11:50:00,20.24,20.25,20.24,20.25,15800.0,16.8919,16.9003,16.8919,16.9003,15800.0
2006-10-19 12:00:00,20.24,20.27,20.21,20.25,25400.0,16.8919,16.917,16.8669,16.9003,25400.0
2006-10-19 12:10:00,20.25,20.27,20.23,20.25,18600.0,16.9003,16.917,16.8836,16.9003,18600.0
2006-10-19 12:20:00,20.25,20.25,20.23,20.25,13200.0,16.9003,16.9003,16.8836,16.9003,13200.0
2006-10-19 12:30:00,20.25,20.26,20.25,20.26,10800.0,16.9003,16.9086,16.9003,16.9086,10800.0
2006-10-19 12:40:00,20.25,20.26,20.24,20.24,13000.0,16.9003,16.9086,16.8919,16.8919,13000.0
2006-10-19 12:50:00,20.24,20.26,20.23,20.26,31200.0,16.8919,16.9086,16.8836,16.9086,31200.0
2006-10-19 13:00:00,20.27,20.28,20.25,20.26,8000.0,16.917,16.9253,16.9003,16.9086,8000.0
2006-10-19 13:10:00,20.25,20.28,20.25,20.27,7400.0,16.9003,16.9253,16.9003,16.917,7400.0
2006-10-19 13:20:00,20.28,20.28,20.25,20.25,6200.0,16.9253,16.9253,16.9003,16.9003,6200.0
2006-10-19 13:30:00,20.25,20.26,20.24,20.25,12000.0,16.9003,16.9086,16.8919,16.9003,12000.0
2006-10-19 13:40:00,20.26,20.26,20.23,20.25,12000.0,16.9086,16.9086,16.8836,16.9003,12000.0
2006-10-19 13:50:00,20.25,20.25,20.24,20.25,60400.0,16.9003,16.9003,16.8919,16.9003,60400.0
2006-10-19 14:00:00,20.25,20.26,20.23,20.25,11000.0,16.9003,16.9086,16.8836,16.9003,11000.0
2006-10-19 14:10:00,20.25,20.27,20.25,20.25,16000.0,16.9003,16.917,16.9003,16.9003,16000.0
2006-10-19 14:20:00,20.26,20.28,20.25,20.28,9800.0,16.9086,16.9253,16.9003,16.9253,9800.0
2006-10-19 14:30:00,20.29,20.3,20.24,20.25,25200.0,16.9336,16.942,16.8919,16.9003,25200.0
2006-10-19 14:40:00,20.25,20.27,20.25,20.26,9000.0,16.9003,16.917,16.9003,16.9086,9000.0
2006-10-19 14:50:00,20.27,20.28,20.26,20.28,5600.0,16.917,16.9253,16.9086,16.9253,5600.0
2006-10-19 15:00:00,20.27,20.28,20.25,20.28,18200.0,16.917,16.9253,16.9003,16.9253,18200.0
2006-10-19 15:10:00,20.28,20.28,20.25,20.28,10400.0,16.9253,16.9253,16.9003,16.9253,10400.0
2006-10-19 15:20:00,20.28,20.29,20.25,20.29,36400.0,16.9253,16.9336,16.9003,16.9336,36400.0
2006-10-19 15:30:00,20.29,20.3,20.28,20.29,19000.0,16.9336,16.942,16.9253,16.9336,19000.0
2006-10-19 15:40:00,20.29,20.29,20.28,20.28,19400.0,16.9336,16.9336,16.9253,16.9253,19400.0
2006-10-19 15:50:00,20.28,20.28,20.25,20.28,133200.0,16.9253,16.9253,16.9003,16.9253,133200.0
2006-10-20 09:30:00,20.43,20.7,20.41,20.7,125600.0,17.0505,17.2758,17.0338,17.2758,125600.0
2006-10-20 09:40:00,20.7,20.7,20.53,20.53,23200.0,17.2758,17.2758,17.1339,17.1339,23200.0
2006-10-20 09:50:00,20.53,20.55,20.5,20.55,38200.0,17.1339,17.1506,17.1089,17.1506,38200.0
2006-10-20 10:00:00,20.53,20.54,20.44,20.49,34000.0,17.1339,17.1423,17.0588,17.1006,34000.0
2006-10-20 10:10:00,20.5,20.51,20.43,20.48,42800.0,17.1089,17.1173,17.0505,17.0922,42800.0
2006-10-20 10:20:00,20.48,20.51,20.45,20.51,42200.0,17.0922,17.1173,17.0672,17.1173,42200.0
2006-10-20 10:30:00,20.5,20.52,20.44,20.51,56800.0,17.1089,17.1256,17.0588,17.1173,56800.0
2006-10-20 10:40:00,20.51,20.53,20.5,20.51,19200.0,17.1173,17.1339,17.1089,17.1173,19200.0
2006-10-20 10:50:00,20.51,20.52,20.5,20.5,18800.0,17.1173,17.1256,17.1089,17.1089,18800.0
2006-10-20 11:00:00,20.5,20.51,20.5,20.5,35200.0,17.1089,17.1173,17.1089,17.1089,35200.0
2006-10-20 11:10:00,20.5,20.5,20.5,20.5,31600.0,17.1089,17.1089,17.1089,17.1089,31600.0
2006-10-20 11:20:00,20.5,20.5,20.5,20.5,23400.0,17.1089,17.1089,17.1089,17.1089,23400.0
2006-10-20 11:30:00,20.5,20.53,20.5,20.5,23800.0,17.1089,17.1339,17.1089,17.1089,23800.0
2006-10-20 11:40:00,20.5,20.5,20.5,20.5,8400.0,17.1089,17.1089,17.1089,17.1089,8400.0
2006-10-20 11:50:00,20.5,20.51,20.5,20.5,21200.0,17.1089,17.1173,17.1089,17.1089,21200.0
2006-10-20 12:00:00,20.5,20.52,20.5,20.5,20400.0,17.1089,17.1256,17.1089,17.1089,20400.0
2006-10-20 12:10:00,20.5,20.52,20.5,20.51,15600.0,17.1089,17.1256,17.1089,17.1173,15600.0
2006-10-20 12:20:00,20.51,20.53,20.51,20.51,13000.0,17.1173,17.1339,17.1173,17.1173,13000.0
2006-10-20 12:30:00,20.52,20.52,20.5,20.51,5000.0,17.1256,17.1256,17.1089,17.1173,5000.0
2006-10-20 12:40:00,20.5,20.54,20.5,20.53,11600.0,17.1089,17.1423,17.1089,17.1339,11600.0
2006-10-20 12:50:00,20.53,20.53,20.5,20.51,18200.0,17.1339,17.1339,17.1089,17.1173,18200.0
2006-10-20 13:00:00,20.51,20.52,20.5,20.5,13400.0,17.1173,17.1256,17.1089,17.1089,13400.0
2006-10-20 13:10:00,20.5,20.51,20.5,20.5,80200.0,17.1089,17.1173,17.1089,17.1089,80200.0
2006-10-20 13:20:00,20.5,20.51,20.5,20.5,23600.0,17.1089,17.1173,17.1089,17.1089,23600.0
2006-10-20 13:30:00,20.5,20.5,20.5,20.5,5000.0,17.1089,17.1089,17.1089,17.1089,5000.0
2006-10-20 13:40:00,20.5,20.5,20.5,20.5,134600.0,17.1089,17.1089,17.1089,17.1089,134600.0
2006-10-20 13:50:00,20.5,20.5,20.49,20.49,15600.0,17.1089,17.1089,17.1006,17.1006,15600.0
2006-10-20 14:00:00,20.49,20.51,20.49,20.5,16800.0,17.1006,17.1173,17.1006,17.1089,16800.0
2006-10-20 14:10:00,20.5,20.5,20.5,20.5,14400.0,17.1089,17.1089,17.1089,17.1089,14400.0
2006-10-20 14:20:00,20.5,20.52,20.5,20.5,18600.0,17.1089,17.1256,17.1089,17.1089,18600.0
2006-10-20 14:30:00,20.5,20.5,20.5,20.5,8800.0,17.1089,17.1089,17.1089,17.1089,8800.0
2006-10-20 14:40:00,20.5,20.5,20.5,20.5,6600.0,17.1089,17.1089,17.1089,17.1089,6600.0
2006-10-20 14:50:00,20.5,20.5,20.43,20.43,31600.0,17.1089,17.1089,17.0505,17.0505,31600.0
2006-10-20 15:00:00,20.43,20.43,20.4,20.41,19400.0,17.0505,17.0505,17.0254,17.0338,19400.0
2006-10-20 15:10:00,20.41,20.42,20.4,20.41,16200.0,17.0338,17.0421,17.0254,17.0338,16200.0
2006-10-20 15:20:00,20.41,20.42,20.4,20.41,11600.0,17.0338,17.0421,17.0254,17.0338,11600.0
2006-10-20 15:30:00,20.41,20.41,20.38,20.38,36800.0,17.0338,17.0338,17.0088,17.0088,36800.0
2006-10-20 15:40:00,20.38,20.4,20.38,20.38,40200.0,17.0088,17.0254,17.0088,17.0088,40200.0
2006-10-20 15:50:00,20.38,20.4,20.38,20.4,43000.0,17.0088,17.0254,17.0088,17.0254,43000.0
2006-10-23 09:30:00,20.51,20.61,20.51,20.58,29600.0,17.1173,17.2007,17.1173,17.1757,29600.0
2006-10-23 09:40:00,20.59,20.64,20.56,20.6,94600.0,17.184,17.2257,17.159,17.1924,94600.0
2006-10-23 09:50:00,20.6,20.63,20.57,20.61,46600.0,17.1924,17.2174,17.1673,17.2007,46600.0
2006-10-23 10:00:00,20.6,20.65,20.59,20.65,55600.0,17.1924,17.2341,17.184,17.2341,55600.0
2006-10-23 10:10:00,20.66,20.66,20.61,20.65,56200.0,17.2424,17.2424,17.2007,17.2341,56200.0
2006-10-23 10:20:00,20.66,20.74,20.65,20.74,23800.0,17.2424,17.3092,17.2341,17.3092,23800.0
2006-10-23 10:30:00,20.72,20.75,20.7,20.7,25200.0,17.2925,17.3176,17.2758,17.2758,25200.0
2006-10-23 10:40:00,20.7,20.75,20.7,20.72,30600.0,17.2758,17.3176,17.2758,17.2925,30600.0
2006-10-23 10:50:00,20.72,20.74,20.69,20.71,23000.0,17.2925,17.3092,17.2675,17.2842,23000.0
2006-10-23 11:00:00,20.72,20.75,20.71,20.75,16000.0,17.2925,17.3176,17.2842,17.3176,16000.0
2006-10-23 11:10:00,20.77,20.77,20.72,20.75,14800.0,17.3342,17.3342,17.2925,17.3176,14800.0
2006-10-23 11:20:00,20.74,20.74,20.68,20.7,18800.0,17.3092,17.3092,17.2591,17.2758,18800.0
2006-10-23 11:30:00,20.7,20.71,20.68,20.71,22400.0,17.2758,17.2842,17.2591,17.2842,22400.0
2006-10-23 11:40:00,20.71,20.71,20.68,20.7,15200.0,17.2842,17.2842,17.2591,17.2758,15200.0
2006-10-23 11:50:00,20.7,20.71,20.67,20.7,23000.0,17.2758,17.2842,17.2508,17.2758,23000.0
2006-10-23 12:00:00,20.7,20.71,20.66,20.68,73600.0,17.2758,17.2842,17.2424,17.2591,73600.0
2006-10-23 12:10:00,20.67,20.67,20.66,20.66,29400.0,17.2508,17.2508,17.2424,17.2424,29400.0
2006-10-23 12:20:00,20.66,20.7,20.65,20.68,28200.0,17.2424,17.2758,17.2341,17.2591,28200.0
2006-10-23 12:30:00,20.68,20.68,20.65,20.67,10000.0,17.2591,17.2591,17.2341,17.2508,10000.0
2006-10-23 12:40:00,20.63,20.67,20.62,20.64,23000.0,17.2174,17.2508,17.2091,17.2257,23000.0
2006-10-23 12:50:00,20.64,20.68,20.63,20.67,14000.0,17.2257,17.2591,17.2174,17.2508,14000.0
2006-10-23 13:00:00,20.67,20.68,20.63,20.65,24200.0,17.2508,17.2591,17.2174,17.2341,24200.0
2006-10-23 13:10:00,20.66,20.66,20.63,20.65,27600.0,17.2424,17.2424,17.2174,17.2341,27600.0
2006-10-23 13:20:00,20.65,20.66,20.61,20.66,27400.0,17.2341,17.2424,17.2007,17.2424,27400.0
2006-10-23 13:30:00,20.66,20.66,20.63,20.63,25800.0,17.2424,17.2424,17.2174,17.2174,25800.0
2006-10-23 13:40:00,20.64,20.64,20.59,20.59,14800.0,17.2257,17.2257,17.184,17.184,14800.0
2006-10-23 13:50:00,20.57,20.59,20.57,20.58,19400.0,17.1673,17.184,17.1673,17.1757,19400.0
2006-10-23 14:00:00,20.58,20.59,20.55,20.56,14000.0,17.1757,17.184,17.1506,17.159,14000.0
2006-10-23 14:10:00,20.55,20.56,20.5,20.51,38600.0,17.1506,17.159,17.1089,17.1173,38600.0
2006-10-23 14:20:00,20.51,20.53,20.5,20.5,36000.0,17.1173,17.1339,17.1089,17.1089,36000.0
2006-10-23 14:30:00,20.5,20.5,20.43,20.45,54800.0,17.1089,17.1089,17.0505,17.0672,54800.0
2006-10-23 14:40:00,20.45,20.5,20.43,20.5,55600.0,17.0672,17.1089,17.0505,17.1089,55600.0
2006-10-23 14:50:00,20.5,20.54,20.48,20.54,37400.0,17.1089,17.1423,17.0922,17.1423,37400.0
2006-10-23 15:00:00,20.54,20.54,20.5,20.54,40400.0,17.1423,17.1423,17.1089,17.1423,40400.0
2006-10-23 15:10:00,20.54,20.61,20.52,20.6,32000.0,17.1423,17.2007,17.1256,17.1924,32000.0
2006-10-23 15:20:00,20.6,20.61,20.59,20.6,27200.0,17.1924,17.2007,17.184,17.1924,27200.0
2006-10-23 15:30:00,20.6,20.62,20.58,20.59,64200.0,17.1924,17.2091,17.1757,17.184,64200.0
2006-10-23 15:40:00,20.59,20.61,20.55,20.61,55600.0,17.184,17.2007,17.1506,17.2007,55600.0
2006-10-23 15:50:00,20.6,20.61,20.52,20.53,171200.0,17.1924,17.2007,17.1256,17.1339,171200.0
2006-10-24 09:30:00,20.97,21.11,20.97,21.08,153200.0,17.5012,17.618,17.5012,17.593,153200.0
2006-10-24 09:40:00,21.08,21.15,21.07,21.13,124400.0,17.593,17.6514,17.5846,17.6347,124400.0
2006-10-24 09:50:00,21.16,21.21,21.14,21.15,101200.0,17.6597,17.7015,17.643,17.6514,101200.0
2006-10-24 10:00:00,21.13,21.14,21.09,21.13,197200.0,17.6347,17.643,17.6013,17.6347,197200.0
2006-10-24 10:10:00,21.13,21.13,21.09,21.09,84800.0,17.6347,17.6347,17.6013,17.6013,84800.0
2006-10-24 10:20:00,21.1,21.12,21.02,21.08,126600.0,17.6097,17.6263,17.5429,17.593,126600.0
2006-10-24 10:30:00,21.08,21.1,21.04,21.07,161400.0,17.593,17.6097,17.5596,17.5846,161400.0
2006-10-24 10:40:00,21.07,21.08,21.04,21.08,72400.0,17.5846,17.593,17.5596,17.593,72400.0
2006-10-24 10:50:00,21.08,21.09,21.05,21.08,44600.0,17.593,17.6013,17.5679,17.593,44600.0
2006-10-24 11:00:00,21.08,21.11,21.07,21.09,79000.0,17.593,17.618,17.5846,17.6013,79000.0
2006-10-24 11:10:00,21.09,21.1,21.07,21.1,65200.0,17.6013,17.6097,17.5846,17.6097,65200.0
2006-10-24 11:20:00,21.1,21.12,21.09,21.11,68400.0,17.6097,17.6263,17.6013,17.618,68400.0
2006-10-24 11:30:00,21.11,21.13,21.08,21.09,46600.0,17.618,17.6347,17.593,17.6013,46600.0
2006-10-24 11:40:00,21.09,21.11,21.07,21.1,40600.0,17.6013,17.618,17.5846,17.6097,40600.0
2006-10-24 11:50:00,21.1,21.13,21.09,21.11,39000.0,17.6097,17.6347,17.6013,17.618,39000.0
2006-10-24 12:00:00,21.11,21.13,21.1,21.13,21400.0,17.618,17.6347,17.6097,17.6347,21400.0
2006-10-24 12:10:00,21.13,21.13,21.09,21.11,15600.0,17.6347,17.6347,17.6013,17.618,15600.0
2006-10-24 12:20:00,21.12,21.17,21.11,21.16,24400.0,17.6263,17.6681,17.618,17.6597,24400.0
2006-10-24 12:30:00,21.15,21.18,21.14,21.16,37200.0,17.6514,17.6764,17.643,17.6597,37200.0
2006-10-24 12:40:00,21.16,21.17,21.15,21.16,34400.0,17.6597,17.6681,17.6514,17.6597,34400.0
2006-10-24 12:50:00,21.17,21.18,21.13,21.16,128600.0,17.6681,17.6764,17.6347,17.6597,128600.0
2006-10-24 13:00:00,21.16,21.23,21.16,21.22,110000.0,17.6597,17.7181,17.6597,17.7098,110000.0
2006-10-24 13:10:00,21.22,21.25,21.22,21.25,80800.0,17.7098,17.7348,17.7098,17.7348,80800.0
2006-10-24 13:20:00,21.25,21.36,21.25,21.36,92200.0,17.7348,17.8266,17.7348,17.8266,92200.0
2006-10-24 13:30:00,21.36,21.4,21.34,21.36,95800.0,17.8266,17.86,17.81,17.8266,95800.0
2006-10-24 13:40:00,21.35,21.38,21.35,21.38,83600.0,17.8183,17.8433,17.8183,17.8433,83600.0
2006-10-24 13:50:00,21.38,21.42,21.38,21.42,121000.0,17.8433,17.8767,17.8433,17.8767,121000.0
2006-10-24 14:00:00,21.42,21.45,21.4,21.45,34200.0,17.8767,17.9018,17.86,17.9018,34200.0
2006-10-24 14:10:00,21.45,21.49,21.43,21.43,65000.0,17.9018,17.9351,17.8851,17.8851,65000.0
2006-10-24 14:20:00,21.43,21.45,21.36,21.38,89400.0,17.8851,17.9018,17.8266,17.8433,89400.0
2006-10-24 14:30:00,21.38,21.43,21.37,21.43,38600.0,17.8433,17.8851,17.835,17.8851,38600.0
2006-10-24 14:40:00,21.43,21.44,21.41,21.43,46200.0,17.8851,17.8934,17.8684,17.8851,46200.0
2006-10-24 14:50:00,21.43,21.47,21.43,21.47,80200.0,17.8851,17.9184,17.8851,17.9184,80200.0
2006-10-24 15:00:00,21.48,21.49,21.46,21.47,71600.0,17.9268,17.9351,17.9101,17.9184,71600.0
2006-10-24 15:10:00,21.47,21.48,21.46,21.46,73400.0,17.9184,17.9268,17.9101,17.9101,73400.0
2006-10-24 15:20:00,21.46,21.47,21.38,21.39,67000.0,17.9101,17.9184,17.8433,17.8517,67000.0
2006-10-24 15:30:00,21.39,21.42,21.39,21.4,20400.0,17.8517,17.8767,17.8517,17.86,20400.0
2006-10-24 15:40:00,21.38,21.39,21.37,21.38,45800.0,17.8433,17.8517,17.835,17.8433,45800.0
2006-10-24 15:50:00,21.38,21.39,21.38,21.39,106800.0,17.8433,17.8517,17.8433,17.8517,106800.0
2006-10-25 09:30:00,21.5,21.63,21.5,21.53,70800.0,17.9435,18.052,17.9435,17.9685,70800.0
2006-10-25 09:40:00,21.53,21.75,21.53,21.73,92200.0,17.9685,18.1521,17.9685,18.1354,92200.0
2006-10-25 09:50:00,21.73,21.75,21.56,21.56,99400.0,18.1354,18.1521,17.9936,17.9936,99400.0
2006-10-25 10:00:00,21.56,21.6,21.56,21.6,30400.0,17.9936,18.0269,17.9936,18.0269,30400.0
2006-10-25 10:10:00,21.6,21.6,21.53,21.53,30000.0,18.0269,18.0269,17.9685,17.9685,30000.0
2006-10-25 10:20:00,21.5,21.5,21.45,21.49,46400.0,17.9435,17.9435,17.9018,17.9351,46400.0
2006-10-25 10:30:00,21.47,21.5,21.47,21.47,34000.0,17.9184,17.9435,17.9184,17.9184,34000.0
2006-10-25 10:40:00,21.46,21.5,21.46,21.49,54600.0,17.9101,17.9435,17.9101,17.9351,54600.0
2006-10-25 10:50:00,21.49,21.49,21.47,21.48,35400.0,17.9351,17.9351,17.9184,17.9268,35400.0
2006-10-25 11:00:00,21.48,21.5,21.48,21.49,17800.0,17.9268,17.9435,17.9268,17.9351,17800.0
2006-10-25 11:10:00,21.49,21.49,21.48,21.49,25600.0,17.9351,17.9351,17.9268,17.9351,25600.0
2006-10-25 11:20:00,21.48,21.49,21.48,21.49,32800.0,17.9268,17.9351,17.9268,17.9351,32800.0
2006-10-25 11:30:00,21.49,21.5,21.47,21.49,42400.0,17.9351,17.9435,17.9184,17.9351,42400.0
2006-10-25 11:40:00,21.49,21.5,21.47,21.47,26200.0,17.9351,17.9435,17.9184,17.9184,26200.0
2006-10-25 11:50:00,21.47,21.5,21.47,21.5,45400.0,17.9184,17.9435,17.9184,17.9435,45400.0
2006-10-25 12:00:00,21.5,21.5,21.47,21.47,21000.0,17.9435,17.9435,17.9184,17.9184,21000.0
2006-10-25 12:10:00,21.47,21.48,21.46,21.47,31400.0,17.9184,17.9268,17.9101,17.9184,31400.0
2006-10-25 12:20:00,21.47,21.47,21.45,21.46,19600.0,17.9184,17.9184,17.9018,17.9101,19600.0
2006-10-25 12:30:00,21.45,21.45,21.43,21.44,30400.0,17.9018,17.9018,17.8851,17.8934,30400.0
2006-10-25 12:40:00,21.43,21.44,21.38,21.42,15800.0,17.8851,17.8934,17.8433,17.8767,15800.0
2006-10-25 12:50:00,21.42,21.43,21.4,21.43,24400.0,17.8767,17.8851,17.86,17.8851,24400.0
2006-10-25 13:00:00,21.43,21.44,21.42,21.42,17000.0,17.8851,17.8934,17.8767,17.8767,17000.0
2006-10-25 13:10:00,21.44,21.46,21.42,21.46,26400.0,17.8934,17.9101,17.8767,17.9101,26400.0
2006-10-25 13:20:00,21.46,21.46,21.43,21.43,20600.0,17.9101,17.9101,17.8851,17.8851,20600.0
2006-10-25 13:30:00,21.43,21.45,21.43,21.45,32200.0,17.8851,17.9018,17.8851,17.9018,32200.0
2006-10-25 13:40:00,21.45,21.48,21.44,21.45,39800.0,17.9018,17.9268,17.8934,17.9018,39800.0
2006-10-25 13:50:00,21.45,21.5,21.45,21.5,37000.0,17.9018,17.9435,17.9018,17.9435,37000.0
2006-10-25 14:00:00,21.5,21.51,21.5,21.5,20800.0,17.9435,17.9518,17.9435,17.9435,20800.0
2006-10-25 14:10:00,21.5,21.52,21.48,21.52,30400.0,17.9435,17.9602,17.9268,17.9602,30400.0
2006-10-25 14:20:00,21.5,21.52,21.41,21.43,32200.0,17.9435,17.9602,17.8684,17.8851,32200.0
2006-10-25 14:30:00,21.42,21.42,21.35,21.38,40800.0,17.8767,17.8767,17.8183,17.8433,40800.0
2006-10-25 14:40:00,21.35,21.45,21.34,21.42,40200.0,17.8183,17.9018,17.81,17.8767,40200.0
2006-10-25 14:50:00,21.43,21.45,21.39,21.44,42000.0,17.8851,17.9018,17.8517,17.8934,42000.0
2006-10-25 15:00:00,21.45,21.48,21.42,21.46,41800.0,17.9018,17.9268,17.8767,17.9101,41800.0
2006-10-25 15:10:00,21.46,21.52,21.46,21.5,61800.0,17.9101,17.9602,17.9101,17.9435,61800.0
2006-10-25 15:20:00,21.5,21.53,21.47,21.52,61200.0,17.9435,17.9685,17.9184,17.9602,61200.0
2006-10-25 15:30:00,21.52,21.54,21.51,21.54,82800.0,17.9602,17.9769,17.9518,17.9769,82800.0
2006-10-25 15:40:00,21.54,21.55,21.5,21.5,37000.0,17.9769,17.9852,17.9435,17.9435,37000.0
2006-10-25 15:50:00,21.5,21.51,21.46,21.47,93000.0,17.9435,17.9518,17.9101,17.9184,93000.0
2006-10-26 09:30:00,21.44,21.45,21.36,21.36,61000.0,17.8934,17.9018,17.8266,17.8266,61000.0
2006-10-26 09:40:00,21.4,21.45,21.36,21.38,103000.0,17.86,17.9018,17.8266,17.8433,103000.0
2006-10-26 09:50:00,21.38,21.43,21.36,21.4,68000.0,17.8433,17.8851,17.8266,17.86,68000.0
2006-10-26 10:00:00,21.4,21.42,21.36,21.42,35800.0,17.86,17.8767,17.8266,17.8767,35800.0
2006-10-26 10:10:00,21.42,21.45,21.36,21.44,34000.0,17.8767,17.9018,17.8266,17.8934,34000.0
2006-10-26 10:20:00,21.39,21.43,21.34,21.37,18600.0,17.8517,17.8851,17.81,17.835,18600.0
2006-10-26 10:30:00,21.37,21.4,21.36,21.4,17800.0,17.835,17.86,17.8266,17.86,17800.0
2006-10-26 10:40:00,21.39,21.39,21.32,21.38,22600.0,17.8517,17.8517,17.7933,17.8433,22600.0
2006-10-26 10:50:00,21.38,21.43,21.36,21.43,31600.0,17.8433,17.8851,17.8266,17.8851,31600.0
2006-10-26 11:00:00,21.43,21.48,21.41,21.48,23400.0,17.8851,17.9268,17.8684,17.9268,23400.0
2006-10-26 11:10:00,21.48,21.54,21.48,21.52,32200.0,17.9268,17.9769,17.9268,17.9602,32200.0
2006-10-26 11:20:00,21.53,21.59,21.51,21.59,25200.0,17.9685,18.0186,17.9518,18.0186,25200.0
2006-10-26 11:30:00,21.6,21.75,21.6,21.74,95000.0,18.0269,18.1521,18.0269,18.1438,95000.0
2006-10-26 11:40:00,21.74,21.79,21.73,21.79,39400.0,18.1438,18.1855,18.1354,18.1855,39400.0
2006-10-26 11:50:00,21.79,21.82,21.79,21.81,66200.0,18.1855,18.2106,18.1855,18.2022,66200.0
2006-10-26 12:00:00,21.82,21.87,21.82,21.86,41200.0,18.2106,18.2523,18.2106,18.2439,41200.0
2006-10-26 12:10:00,21.86,21.86,21.84,21.85,41600.0,18.2439,18.2439,18.2272,18.2356,41600.0
2006-10-26 12:20:00,21.84,21.89,21.84,21.88,43200.0,18.2272,18.269,18.2272,18.2606,43200.0
2006-10-26 12:30:00,21.88,21.88,21.83,21.86,29600.0,18.2606,18.2606,18.2189,18.2439,29600.0
2006-10-26 12:40:00,21.84,21.85,21.82,21.85,46600.0,18.2272,18.2356,18.2106,18.2356,46600.0
2006-10-26 12:50:00,21.85,21.86,21.83,21.86,21000.0,18.2356,18.2439,18.2189,18.2439,21000.0
2006-10-26 13:00:00,21.84,21.86,21.84,21.86,27600.0,18.2272,18.2439,18.2272,18.2439,27600.0
2006-10-26 13:10:00,21.86,21.86,21.85,21.86,39800.0,18.2439,18.2439,18.2356,18.2439,39800.0
2006-10-26 13:20:00,21.86,21.89,21.86,21.89,17600.0,18.2439,18.269,18.2439,18.269,17600.0
2006-10-26 13:30:00,21.88,21.95,21.88,21.95,28000.0,18.2606,18.319,18.2606,18.319,28000.0
2006-10-26 13:40:00,21.95,22.02,21.88,22.0,65000.0,18.319,18.3775,18.2606,18.3608,65000.0
2006-10-26 13:50:00,22.0,22.03,21.98,22.01,64000.0,18.3608,18.3858,18.3441,18.3691,64000.0
2006-10-26 14:00:00,22.02,22.08,22.0,22.03,39000.0,18.3775,18.4275,18.3608,18.3858,39000.0
2006-10-26 14:10:00,22.03,22.06,22.02,22.05,42200.0,18.3858,18.4109,18.3775,18.4025,42200.0
2006-10-26 14:20:00,22.05,22.09,22.03,22.06,42000.0,18.4025,18.4359,18.3858,18.4109,42000.0
2006-10-26 14:30:00,22.05,22.06,22.04,22.06,50800.0,18.4025,18.4109,18.3942,18.4109,50800.0
2006-10-26 14:40:00,22.06,22.09,22.05,22.06,50800.0,18.4109,18.4359,18.4025,18.4109,50800.0
2006-10-26 14:50:00,22.06,22.13,22.06,22.13,43000.0,18.4109,18.4693,18.4109,18.4693,43000.0
2006-10-26 15:00:00,22.13,22.18,22.07,22.07,49200.0,18.4693,18.511,18.4192,18.4192,49200.0
2006-10-26 15:10:00,22.08,22.08,21.99,21.99,49000.0,18.4275,18.4275,18.3524,18.3524,49000.0
2006-10-26 15:20:00,21.99,22.06,21.99,22.03,34200.0,18.3524,18.4109,18.3524,18.3858,34200.0
2006-10-26 15:30:00,22.04,22.04,22.0,22.0,25200.0,18.3942,18.3942,18.3608,18.3608,25200.0
2006-10-26 15:40:00,22.0,22.0,22.0,22.0,52600.0,18.3608,18.3608,18.3608,18.3608,52600.0
2006-10-26 15:50:00,22.0,22.0,21.96,21.96,89600.0,18.3608,18.3608,18.3274,18.3274,89600.0
2006-10-27 09:30:00,22.0,22.28,21.98,22.18,90600.0,18.3608,18.5945,18.3441,18.511,90600.0
2006-10-27 09:40:00,22.18,22.25,22.18,22.25,75400.0,18.511,18.5694,18.511,18.5694,75400.0
2006-10-27 09:50:00,22.23,22.38,22.23,22.36,80400.0,18.5527,18.6779,18.5527,18.6612,80400.0
2006-10-27 10:00:00,22.36,22.36,22.25,22.28,74800.0,18.6612,18.6612,18.5694,18.5945,74800.0
2006-10-27 10:10:00,22.26,22.34,22.25,22.31,56400.0,18.5778,18.6445,18.5694,18.6195,56400.0
2006-10-27 10:20:00,22.3,22.31,22.24,22.25,39600.0,18.6112,18.6195,18.5611,18.5694,39600.0
2006-10-27 10:30:00,22.25,22.27,22.18,22.22,35600.0,18.5694,18.5861,18.511,18.5444,35600.0
2006-10-27 10:40:00,22.2,22.22,22.18,22.22,35800.0,18.5277,18.5444,18.511,18.5444,35800.0
2006-10-27 10:50:00,22.22,22.25,22.22,22.24,39400.0,18.5444,18.5694,18.5444,18.5611,39400.0
2006-10-27 11:00:00,22.23,22.24,22.2,22.23,40400.0,18.5527,18.5611,18.5277,18.5527,40400.0
2006-10-27 11:10:00,22.21,22.27,22.21,22.25,33600.0,18.536,18.5861,18.536,18.5694,33600.0
2006-10-27 11:20:00,22.25,22.25,22.23,22.25,34800.0,18.5694,18.5694,18.5527,18.5694,34800.0
2006-10-27 11:30:00,22.24,22.25,22.24,22.24,45000.0,18.5611,18.5694,18.5611,18.5611,45000.0
2006-10-27 11:40:00,22.24,22.25,22.21,22.21,18600.0,18.5611,18.5694,18.536,18.536,18600.0
2006-10-27 11:50:00,22.21,22.23,22.2,22.23,95800.0,18.536,18.5527,18.5277,18.5527,95800.0
2006-10-27 12:00:00,22.23,22.28,22.21,22.28,34600.0,18.5527,18.5945,18.536,18.5945,34600.0
2006-10-27 12:10:00,22.29,22.29,22.26,22.28,23600.0,18.6028,18.6028,18.5778,18.5945,23600.0
2006-10-27 12:20:00,22.28,22.32,22.25,22.32,25400.0,18.5945,18.6278,18.5694,18.6278,25400.0
2006-10-27 12:30:00,22.32,22.35,22.31,22.32,28600.0,18.6278,18.6529,18.6195,18.6278,28600.0
2006-10-27 12:40:00,22.32,22.33,22.29,22.3,18800.0,18.6278,18.6362,18.6028,18.6112,18800.0
2006-10-27 12:50:00,22.3,22.33,22.3,22.32,34800.0,18.6112,18.6362,18.6112,18.6278,34800.0
2006-10-27 13:00:00,22.32,22.35,22.32,22.35,69000.0,18.6278,18.6529,18.6278,18.6529,69000.0
2006-10-27 13:10:00,22.36,22.4,22.35,22.36,21000.0,18.6612,18.6946,18.6529,18.6612,21000.0
2006-10-27 13:20:00,22.36,22.36,22.29,22.33,40800.0,18.6612,18.6612,18.6028,18.6362,40800.0
2006-10-27 13:30:00,22.33,22.33,22.31,22.32,42600.0,18.6362,18.6362,18.6195,18.6278,42600.0
2006-10-27 13:40:00,22.32,22.32,22.26,22.27,25000.0,18.6278,18.6278,18.5778,18.5861,25000.0
2006-10-27 13:50:00,22.27,22.27,22.2,22.2,78800.0,18.5861,18.5861,18.5277,18.5277,78800.0
2006-10-27 14:00:00,22.21,22.21,22.13,22.13,49000.0,18.536,18.536,18.4693,18.4693,49000.0
2006-10-27 14:10:00,22.13,22.13,22.08,22.08,50800.0,18.4693,18.4693,18.4275,18.4275,50800.0
2006-10-27 14:20:00,22.08,22.09,22.03,22.03,24200.0,18.4275,18.4359,18.3858,18.3858,24200.0
2006-10-27 14:30:00,22.01,22.02,22.0,22.0,25400.0,18.3691,18.3775,18.3608,18.3608,25400.0
2006-10-27 14:40:00,21.99,22.04,21.96,22.02,119800.0,18.3524,18.3942,18.3274,18.3775,119800.0
2006-10-27 14:50:00,22.02,22.03,21.97,22.0,36200.0,18.3775,18.3858,18.3357,18.3608,36200.0
2006-10-27 15:00:00,22.0,22.04,21.97,22.01,89200.0,18.3608,18.3942,18.3357,18.3691,89200.0
2006-10-27 15:10:00,22.02,22.07,22.02,22.04,57600.0,18.3775,18.4192,18.3775,18.3942,57600.0
2006-10-27 15:20:00,22.03,22.13,22.02,22.11,58800.0,18.3858,18.4693,18.3775,18.4526,58800.0
2006-10-27 15:30:00,22.11,22.12,22.07,22.11,121400.0,18.4526,18.4609,18.4192,18.4526,121400.0
2006-10-27 15:40:00,22.11,22.11,22.04,22.05,115200.0,18.4526,18.4526,18.3942,18.4025,115200.0
2006-10-27 15:50:00,22.03,22.07,22.03,22.04,99400.0,18.3858,18.4192,18.3858,18.3942,99400.0
2006-10-30 09:30:00,22.03,22.05,21.97,21.98,72800.0,18.3858,18.4025,18.3357,18.3441,72800.0
2006-10-30 09:40:00,21.97,22.04,21.93,21.93,110800.0,18.3357,18.3942,18.3024,18.3024,110800.0
2006-10-30 09:50:00,21.93,21.96,21.9,21.9,32400.0,18.3024,18.3274,18.2773,18.2773,32400.0
2006-10-30 10:00:00,21.88,21.95,21.86,21.89,40000.0,18.2606,18.319,18.2439,18.269,40000.0
2006-10-30 10:10:00,21.89,22.03,21.89,21.99,63200.0,18.269,18.3858,18.269,18.3524,63200.0
2006-10-30 10:20:00,21.97,21.98,21.85,21.85,43000.0,18.3357,18.3441,18.2356,18.2356,43000.0
2006-10-30 10:30:00,21.86,21.89,21.84,21.88,32200.0,18.2439,18.269,18.2272,18.2606,32200.0
2006-10-30 10:40:00,21.88,21.88,21.85,21.86,35000.0,18.2606,18.2606,18.2356,18.2439,35000.0
2006-10-30 10:50:00,21.86,21.88,21.83,21.85,74800.0,18.2439,18.2606,18.2189,18.2356,74800.0
2006-10-30 11:00:00,21.86,21.91,21.85,21.89,16800.0,18.2439,18.2857,18.2356,18.269,16800.0
2006-10-30 11:10:00,21.89,21.95,21.88,21.89,32800.0,18.269,18.319,18.2606,18.269,32800.0
2006-10-30 11:20:00,21.9,21.92,21.88,21.88,18400.0,18.2773,18.294,18.2606,18.2606,18400.0
2006-10-30 11:30:00,21.87,21.88,21.81,21.82,23200.0,18.2523,18.2606,18.2022,18.2106,23200.0
2006-10-30 11:40:00,21.82,21.82,21.78,21.78,49600.0,18.2106,18.2106,18.1772,18.1772,49600.0
2006-10-30 11:50:00,21.78,21.78,21.75,21.77,94200.0,18.1772,18.1772,18.1521,18.1688,94200.0
2006-10-30 12:00:00,21.77,21.8,21.75,21.75,47000.0,18.1688,18.1939,18.1521,18.1521,47000.0
2006-10-30 12:10:00,21.75,21.75,21.73,21.73,26000.0,18.1521,18.1521,18.1354,18.1354,26000.0
2006-10-30 12:20:00,21.73,21.74,21.73,21.74,33400.0,18.1354,18.1438,18.1354,18.1438,33400.0
2006-10-30 12:30:00,21.74,21.74,21.73,21.74,34800.0,18.1438,18.1438,18.1354,18.1438,34800.0
2006-10-30 12:40:00,21.73,21.78,21.73,21.78,21800.0,18.1354,18.1772,18.1354,18.1772,21800.0
2006-10-30 12:50:00,21.78,21.82,21.78,21.82,13800.0,18.1772,18.2106,18.1772,18.2106,13800.0
2006-10-30 13:00:00,21.82,21.85,21.82,21.85,25600.0,18.2106,18.2356,18.2106,18.2356,25600.0
2006-10-30 13:10:00,21.85,21.92,21.85,21.92,46800.0,18.2356,18.294,18.2356,18.294,46800.0
2006-10-30 13:20:00,21.93,21.97,21.93,21.96,50400.0,18.3024,18.3357,18.3024,18.3274,50400.0
2006-10-30 13:30:00,21.97,22.07,21.97,22.07,121400.0,18.3357,18.4192,18.3357,18.4192,121400.0
2006-10-30 13:40:00,22.07,22.09,22.04,22.05,17000.0,18.4192,18.4359,18.3942,18.4025,17000.0
2006-10-30 13:50:00,22.05,22.08,22.05,22.07,14800.0,18.4025,18.4275,18.4025,18.4192,14800.0
2006-10-30 14:00:00,22.07,22.07,22.02,22.04,19400.0,18.4192,18.4192,18.3775,18.3942,19400.0
2006-10-30 14:10:00,22.03,22.09,22.03,22.09,34000.0,18.3858,18.4359,18.3858,18.4359,34000.0
2006-10-30 14:20:00,22.09,22.11,22.06,22.08,26800.0,18.4359,18.4526,18.4109,18.4275,26800.0
2006-10-30 14:30:00,22.08,22.17,22.07,22.15,45200.0,18.4275,18.5027,18.4192,18.486,45200.0
2006-10-30 14:40:00,22.15,22.17,22.15,22.16,22200.0,18.486,18.5027,18.486,18.4943,22200.0
2006-10-30 14:50:00,22.16,22.24,22.15,22.24,51400.0,18.4943,18.5611,18.486,18.5611,51400.0
2006-10-30 15:00:00,22.23,22.24,22.2,22.21,60200.0,18.5527,18.5611,18.5277,18.536,60200.0
2006-10-30 15:10:00,22.21,22.27,22.14,22.14,37400.0,18.536,18.5861,18.4776,18.4776,37400.0
2006-10-30 15:20:00,22.13,22.13,22.09,22.11,43600.0,18.4693,18.4693,18.4359,18.4526,43600.0
2006-10-30 15:30:00,22.11,22.14,22.1,22.13,145000.0,18.4526,18.4776,18.4442,18.4693,145000.0
2006-10-30 15:40:00,22.12,22.13,22.08,22.12,51800.0,18.4609,18.4693,18.4275,18.4609,51800.0
2006-10-30 15:50:00,22.13,22.15,22.1,22.14,64000.0,18.4693,18.486,18.4442,18.4776,64000.0
2006-10-31 09:30:00,22.12,22.18,22.09,22.17,30600.0,18.4609,18.511,18.4359,18.5027,30600.0
2006-10-31 09:40:00,22.13,22.13,22.0,22.0,28200.0,18.4693,18.4693,18.3608,18.3608,28200.0
2006-10-31 09:50:00,22.02,22.02,21.96,21.97,5600.0,18.3775,18.3775,18.3274,18.3357,5600.0
2006-10-31 10:00:00,21.97,22.13,21.97,22.11,25200.0,18.3357,18.4693,18.3357,18.4526,25200.0
2006-10-31 10:10:00,22.11,22.11,22.04,22.08,19200.0,18.4526,18.4526,18.3942,18.4275,19200.0
2006-10-31 10:20:00,22.06,22.11,22.05,22.11,29400.0,18.4109,18.4526,18.4025,18.4526,29400.0
2006-10-31 10:30:00,22.11,22.13,22.1,22.11,25400.0,18.4526,18.4693,18.4442,18.4526,25400.0
2006-10-31 10:40:00,22.11,22.13,22.07,22.09,14200.0,18.4526,18.4693,18.4192,18.4359,14200.0
2006-10-31 10:50:00,22.09,22.14,22.09,22.14,6800.0,18.4359,18.4776,18.4359,18.4776,6800.0
2006-10-31 11:00:00,22.14,22.14,22.1,22.11,15200.0,18.4776,18.4776,18.4442,18.4526,15200.0
2006-10-31 11:10:00,22.11,22.13,22.1,22.1,23600.0,18.4526,18.4693,18.4442,18.4442,23600.0
2006-10-31 11:20:00,22.11,22.16,22.11,22.15,9000.0,18.4526,18.4943,18.4526,18.486,9000.0
2006-10-31 11:30:00,22.15,22.25,22.15,22.25,22000.0,18.486,18.5694,18.486,18.5694,22000.0
2006-10-31 11:40:00,22.25,22.29,22.22,22.25,41600.0,18.5694,18.6028,18.5444,18.5694,41600.0
2006-10-31 11:50:00,22.26,22.28,22.22,22.25,22000.0,18.5778,18.5945,18.5444,18.5694,22000.0
2006-10-31 12:00:00,22.23,22.25,22.15,22.16,16200.0,18.5527,18.5694,18.486,18.4943,16200.0
2006-10-31 12:10:00,22.15,22.16,22.1,22.1,11600.0,18.486,18.4943,18.4442,18.4442,11600.0
2006-10-31 12:20:00,22.1,22.11,22.09,22.09,13600.0,18.4442,18.4526,18.4359,18.4359,13600.0
2006-10-31 12:30:00,22.09,22.09,22.03,22.03,11800.0,18.4359,18.4359,18.3858,18.3858,11800.0
2006-10-31 12:40:00,22.03,22.03,22.0,22.02,37200.0,18.3858,18.3858,18.3608,18.3775,37200.0
2006-10-31 12:50:00,22.03,22.04,22.0,22.04,15200.0,18.3858,18.3942,18.3608,18.3942,15200.0
2006-10-31 13:00:00,22.02,22.08,22.0,22.08,22200.0,18.3775,18.4275,18.3608,18.4275,22200.0
2006-10-31 13:10:00,22.08,22.08,22.02,22.02,15200.0,18.4275,18.4275,18.3775,18.3775,15200.0
2006-10-31 13:20:00,22.02,22.04,22.02,22.04,6400.0,18.3775,18.3942,18.3775,18.3942,6400.0
2006-10-31 13:30:00,22.05,22.08,22.04,22.04,16200.0,18.4025,18.4275,18.3942,18.3942,16200.0
2006-10-31 13:40:00,22.04,22.07,22.04,22.06,10800.0,18.3942,18.4192,18.3942,18.4109,10800.0
2006-10-31 13:50:00,22.06,22.12,22.06,22.11,56200.0,18.4109,18.4609,18.4109,18.4526,56200.0
2006-10-31 14:00:00,22.11,22.11,22.08,22.08,21800.0,18.4526,18.4526,18.4275,18.4275,21800.0
2006-10-31 14:10:00,22.08,22.11,22.08,22.1,14600.0,18.4275,18.4526,18.4275,18.4442,14600.0
2006-10-31 14:20:00,22.1,22.1,22.08,22.08,11400.0,18.4442,18.4442,18.4275,18.4275,11400.0
2006-10-31 14:30:00,22.07,22.08,22.03,22.03,39400.0,18.4192,18.4275,18.3858,18.3858,39400.0
2006-10-31 14:40:00,22.03,22.07,22.03,22.03,35000.0,18.3858,18.4192,18.3858,18.3858,35000.0
2006-10-31 14:50:00,22.03,22.04,22.02,22.03,50400.0,18.3858,18.3942,18.3775,18.3858,50400.0
2006-10-31 15:00:00,22.03,22.04,22.02,22.03,16800.0,18.3858,18.3942,18.3775,18.3858,16800.0
2006-10-31 15:10:00,22.03,22.03,21.95,21.97,27800.0,18.3858,18.3858,18.319,18.3357,27800.0
2006-10-31 15:20:00,21.97,22.03,21.97,22.02,16800.0,18.3357,18.3858,18.3357,18.3775,16800.0
2006-10-31 15:30:00,22.03,22.03,21.96,21.98,30200.0,18.3858,18.3858,18.3274,18.3441,30200.0
2006-10-31 15:40:00,21.98,22.02,21.97,21.98,47800.0,18.3441,18.3775,18.3357,18.3441,47800.0
2006-10-31 15:50:00,21.98,22.0,21.97,21.97,58600.0,18.3441,18.3608,18.3357,18.3357,58600.0
2006-11-01 09:30:00,22.14,22.18,22.03,22.13,31000.0,18.4776,18.511,18.3858,18.4693,31000.0
2006-11-01 09:40:00,22.13,22.23,22.13,22.23,15200.0,18.4693,18.5527,18.4693,18.5527,15200.0
2006-11-01 09:50:00,22.23,22.23,22.17,22.18,20600.0,18.5527,18.5527,18.5027,18.511,20600.0
2006-11-01 10:00:00,22.18,22.32,22.16,22.3,31000.0,18.511,18.6278,18.4943,18.6112,31000.0
2006-11-01 10:10:00,22.3,22.31,22.16,22.18,19200.0,18.6112,18.6195,18.4943,18.511,19200.0
2006-11-01 10:20:00,22.17,22.24,22.16,22.21,17400.0,18.5027,18.5611,18.4943,18.536,17400.0
2006-11-01 10:30:00,22.2,22.2,22.13,22.14,19600.0,18.5277,18.5277,18.4693,18.4776,19600.0
2006-11-01 10:40:00,22.15,22.15,22.09,22.15,8000.0,18.486,18.486,18.4359,18.486,8000.0
2006-11-01 10:50:00,22.15,22.22,22.14,22.14,11600.0,18.486,18.5444,18.4776,18.4776,11600.0
2006-11-01 11:00:00,22.15,22.18,22.15,22.16,9000.0,18.486,18.511,18.486,18.4943,9000.0
2006-11-01 11:10:00,22.17,22.17,22.1,22.11,10400.0,18.5027,18.5027,18.4442,18.4526,10400.0
2006-11-01 11:20:00,22.12,22.17,22.12,22.13,11200.0,18.4609,18.5027,18.4609,18.4693,11200.0
2006-11-01 11:30:00,22.12,22.13,22.07,22.1,16400.0,18.4609,18.4693,18.4192,18.4442,16400.0
2006-11-01 11:40:00,22.11,22.17,22.1,22.17,21200.0,18.4526,18.5027,18.4442,18.5027,21200.0
2006-11-01 11:50:00,22.16,22.17,22.12,22.13,46200.0,18.4943,18.5027,18.4609,18.4693,46200.0
2006-11-01 12:00:00,22.13,22.17,22.12,22.13,22400.0,18.4693,18.5027,18.4609,18.4693,22400.0
2006-11-01 12:10:00,22.13,22.16,22.11,22.16,12600.0,18.4693,18.4943,18.4526,18.4943,12600.0
2006-11-01 12:20:00,22.16,22.2,22.15,22.2,18200.0,18.4943,18.5277,18.486,18.5277,18200.0
2006-11-01 12:30:00,22.2,22.22,22.15,22.15,24200.0,18.5277,18.5444,18.486,18.486,24200.0
2006-11-01 12:40:00,22.14,22.16,22.12,22.14,25200.0,18.4776,18.4943,18.4609,18.4776,25200.0
2006-11-01 12:50:00,22.13,22.14,22.11,22.13,23200.0,18.4693,18.4776,18.4526,18.4693,23200.0
2006-11-01 13:00:00,22.13,22.16,22.12,22.16,21800.0,18.4693,18.4943,18.4609,18.4943,21800.0
2006-11-01 13:10:00,22.16,22.19,22.15,22.18,51000.0,18.4943,18.5193,18.486,18.511,51000.0
2006-11-01 13:20:00,22.18,22.19,22.17,22.18,7400.0,18.511,18.5193,18.5027,18.511,7400.0
2006-11-01 13:30:00,22.18,22.19,22.15,22.16,10400.0,18.511,18.5193,18.486,18.4943,10400.0
2006-11-01 13:40:00,22.16,22.17,22.14,22.15,8200.0,18.4943,18.5027,18.4776,18.486,8200.0
2006-11-01 13:50:00,22.15,22.18,22.14,22.14,9800.0,18.486,18.511,18.4776,18.4776,9800.0
2006-11-01 14:00:00,22.14,22.14,22.09,22.09,10400.0,18.4776,18.4776,18.4359,18.4359,10400.0
2006-11-01 14:10:00,22.09,22.13,22.08,22.08,14600.0,18.4359,18.4693,18.4275,18.4275,14600.0
2006-11-01 14:20:00,22.09,22.16,22.07,22.15,50400.0,18.4359,18.4943,18.4192,18.486,50400.0
2006-11-01 14:30:00,22.15,22.15,22.11,22.11,22400.0,18.486,18.486,18.4526,18.4526,22400.0
2006-11-01 14:40:00,22.11,22.13,22.1,22.13,24200.0,18.4526,18.4693,18.4442,18.4693,24200.0
2006-11-01 14:50:00,22.14,22.14,22.09,22.09,12600.0,18.4776,18.4776,18.4359,18.4359,12600.0
2006-11-01 15:00:00,22.09,22.13,22.07,22.11,62800.0,18.4359,18.4693,18.4192,18.4526,62800.0
2006-11-01 15:10:00,22.11,22.11,22.05,22.05,20600.0,18.4526,18.4526,18.4025,18.4025,20600.0
2006-11-01 15:20:00,22.05,22.05,22.01,22.02,24400.0,18.4025,18.4025,18.3691,18.3775,24400.0
2006-11-01 15:30:00,22.02,22.02,21.98,21.98,25600.0,18.3775,18.3775,18.3441,18.3441,25600.0
2006-11-01 15:40:00,21.99,22.08,21.97,22.06,60000.0,18.3524,18.4275,18.3357,18.4109,60000.0
2006-11-01 15:50:00,22.06,22.08,22.05,22.06,58400.0,18.4109,18.4275,18.4025,18.4109,58400.0
2006-11-02 09:30:00,21.95,21.95,21.8,21.89,18200.0,18.319,18.319,18.1939,18.269,18200.0
2006-11-02 09:40:00,21.93,21.99,21.87,21.87,15600.0,18.3024,18.3524,18.2523,18.2523,15600.0
2006-11-02 09:50:00,21.88,21.96,21.88,21.93,13800.0,18.2606,18.3274,18.2606,18.3024,13800.0
2006-11-02 10:00:00,21.92,21.97,21.86,21.89,21400.0,18.294,18.3357,18.2439,18.269,21400.0
2006-11-02 10:10:00,21.9,21.92,21.89,21.91,14800.0,18.2773,18.294,18.269,18.2857,14800.0
2006-11-02 10:20:00,21.92,21.92,21.89,21.89,13800.0,18.294,18.294,18.269,18.269,13800.0
2006-11-02 10:30:00,21.91,21.94,21.89,21.94,12000.0,18.2857,18.3107,18.269,18.3107,12000.0
2006-11-02 10:40:00,21.94,22.01,21.93,22.0,11200.0,18.3107,18.3691,18.3024,18.3608,11200.0
2006-11-02 10:50:00,22.01,22.08,22.0,22.08,28600.0,18.3691,18.4275,18.3608,18.4275,28600.0
2006-11-02 11:00:00,22.05,22.07,21.99,22.0,21800.0,18.4025,18.4192,18.3524,18.3608,21800.0
2006-11-02 11:10:00,22.0,22.0,21.98,21.98,9800.0,18.3608,18.3608,18.3441,18.3441,9800.0
2006-11-02 11:20:00,21.99,22.0,21.9,21.9,12400.0,18.3524,18.3608,18.2773,18.2773,12400.0
2006-11-02 11:30:00,21.9,21.92,21.89,21.91,25000.0,18.2773,18.294,18.269,18.2857,25000.0
2006-11-02 11:40:00,21.91,21.91,21.89,21.9,15400.0,18.2857,18.2857,18.269,18.2773,15400.0
2006-11-02 11:50:00,21.9,21.92,21.89,21.89,29800.0,18.2773,18.294,18.269,18.269,29800.0
2006-11-02 12:00:00,21.9,21.9,21.89,21.9,29000.0,18.2773,18.2773,18.269,18.2773,29000.0
2006-11-02 12:10:00,21.9,21.95,21.9,21.94,11400.0,18.2773,18.319,18.2773,18.3107,11400.0
2006-11-02 12:20:00,21.94,21.94,21.89,21.9,18800.0,18.3107,18.3107,18.269,18.2773,18800.0
2006-11-02 12:30:00,21.91,21.92,21.88,21.89,8800.0,18.2857,18.294,18.2606,18.269,8800.0
2006-11-02 12:40:00,21.89,21.89,21.88,21.88,11400.0,18.269,18.269,18.2606,18.2606,11400.0
2006-11-02 12:50:00,21.88,21.91,21.87,21.9,12000.0,18.2606,18.2857,18.2523,18.2773,12000.0
2006-11-02 13:00:00,21.91,21.91,21.88,21.9,11000.0,18.2857,18.2857,18.2606,18.2773,11000.0
2006-11-02 13:10:00,21.91,21.91,21.88,21.9,15800.0,18.2857,18.2857,18.2606,18.2773,15800.0
2006-11-02 13:20:00,21.89,21.9,21.88,21.89,9200.0,18.269,18.2773,18.2606,18.269,9200.0
2006-11-02 13:30:00,21.9,21.91,21.88,21.89,17200.0,18.2773,18.2857,18.2606,18.269,17200.0
2006-11-02 13:40:00,21.9,21.94,21.89,21.9,22000.0,18.2773,18.3107,18.269,18.2773,22000.0
2006-11-02 13:50:00,21.9,21.96,21.89,21.96,13400.0,18.2773,18.3274,18.269,18.3274,13400.0
2006-11-02 14:00:00,21.95,21.97,21.93,21.93,29400.0,18.319,18.3357,18.3024,18.3024,29400.0
2006-11-02 14:10:00,21.93,21.99,21.93,21.97,17400.0,18.3024,18.3524,18.3024,18.3357,17400.0
2006-11-02 14:20:00,21.97,21.97,21.93,21.96,14200.0,18.3357,18.3357,18.3024,18.3274,14200.0
2006-11-02 14:30:00,21.94,21.95,21.92,21.92,8600.0,18.3107,18.319,18.294,18.294,8600.0
2006-11-02 14:40:00,21.92,21.92,21.9,21.9,12800.0,18.294,18.294,18.2773,18.2773,12800.0
2006-11-02 14:50:00,21.91,21.91,21.89,21.9,24600.0,18.2857,18.2857,18.269,18.2773,24600.0
2006-11-02 15:00:00,21.9,21.95,21.89,21.94,19600.0,18.2773,18.319,18.269,18.3107,19600.0
2006-11-02 15:10:00,21.94,21.95,21.93,21.94,11800.0,18.3107,18.319,18.3024,18.3107,11800.0
2006-11-02 15:20:00,21.94,21.95,21.93,21.95,15800.0,18.3107,18.319,18.3024,18.319,15800.0
2006-11-02 15:30:00,21.95,21.96,21.93,21.95,17200.0,18.319,18.3274,18.3024,18.319,17200.0
2006-11-02 15:40:00,21.96,22.04,21.93,22.02,46200.0,18.3274,18.3942,18.3024,18.3775,46200.0
2006-11-02 15:50:00,22.03,22.04,22.02,22.04,65800.0,18.3858,18.3942,18.3775,18.3942,65800.0
2006-11-03 09:30:00,22.05,22.17,22.03,22.04,19200.0,18.4025,18.5027,18.3858,18.3942,19200.0
2006-11-03 09:40:00,22.05,22.12,22.02,22.08,20000.0,18.4025,18.4609,18.3775,18.4275,20000.0
2006-11-03 09:50:00,22.08,22.13,22.05,22.06,18600.0,18.4275,18.4693,18.4025,18.4109,18600.0
2006-11-03 10:00:00,22.07,22.09,22.0,22.0,13600.0,18.4192,18.4359,18.3608,18.3608,13600.0
2006-11-03 10:10:00,22.0,22.04,21.96,22.03,9800.0,18.3608,18.3942,18.3274,18.3858,9800.0
2006-11-03 10:20:00,22.05,22.08,22.05,22.06,4000.0,18.4025,18.4275,18.4025,18.4109,4000.0
2006-11-03 10:30:00,22.06,22.09,22.0,22.08,15200.0,18.4109,18.4359,18.3608,18.4275,15200.0
2006-11-03 10:40:00,22.08,22.14,22.08,22.1,20600.0,18.4275,18.4776,18.4275,18.4442,20600.0
2006-11-03 10:50:00,22.09,22.1,22.08,22.08,7400.0,18.4359,18.4442,18.4275,18.4275,7400.0
2006-11-03 11:00:00,22.08,22.09,22.0,22.0,12600.0,18.4275,18.4359,18.3608,18.3608,12600.0
2006-11-03 11:10:00,22.0,22.02,21.93,21.96,28200.0,18.3608,18.3775,18.3024,18.3274,28200.0
2006-11-03 11:20:00,21.96,21.97,21.89,21.9,9000.0,18.3274,18.3357,18.269,18.2773,9000.0
2006-11-03 11:30:00,21.91,21.94,21.9,21.94,8200.0,18.2857,18.3107,18.2773,18.3107,8200.0
2006-11-03 11:40:00,21.93,21.94,21.88,21.92,18400.0,18.3024,18.3107,18.2606,18.294,18400.0
2006-11-03 11:50:00,21.92,21.93,21.9,21.93,10600.0,18.294,18.3024,18.2773,18.3024,10600.0
2006-11-03 12:00:00,21.93,21.94,21.92,21.93,10000.0,18.3024,18.3107,18.294,18.3024,10000.0
2006-11-03 12:10:00,21.93,21.93,21.9,21.91,5600.0,18.3024,18.3024,18.2773,18.2857,5600.0
2006-11-03 12:20:00,21.9,21.93,21.88,21.92,8800.0,18.2773,18.3024,18.2606,18.294,8800.0
2006-11-03 12:30:00,21.91,21.93,21.91,21.92,7200.0,18.2857,18.3024,18.2857,18.294,7200.0
2006-11-03 12:40:00,21.93,21.93,21.9,21.9,4600.0,18.3024,18.3024,18.2773,18.2773,4600.0
2006-11-03 12:50:00,21.9,21.93,21.9,21.92,12600.0,18.2773,18.3024,18.2773,18.294,12600.0
2006-11-03 13:00:00,21.91,21.92,21.89,21.92,10200.0,18.2857,18.294,18.269,18.294,10200.0
2006-11-03 13:10:00,21.92,21.93,21.92,21.92,5000.0,18.294,18.3024,18.294,18.294,5000.0
2006-11-03 13:20:00,21.93,21.97,21.92,21.95,9200.0,18.3024,18.3357,18.294,18.319,9200.0
2006-11-03 13:30:00,21.95,22.0,21.95,22.0,8000.0,18.319,18.3608,18.319,18.3608,8000.0
2006-11-03 13:40:00,22.0,22.0,21.98,22.0,5800.0,18.3608,18.3608,18.3441,18.3608,5800.0
2006-11-03 13:50:00,22.0,22.0,21.98,22.0,7200.0,18.3608,18.3608,18.3441,18.3608,7200.0
2006-11-03 14:00:00,22.0,22.0,21.95,21.95,16400.0,18.3608,18.3608,18.319,18.319,16400.0
2006-11-03 14:10:00,21.95,21.97,21.95,21.95,8600.0,18.319,18.3357,18.319,18.319,8600.0
2006-11-03 14:20:00,21.95,21.96,21.95,21.96,13400.0,18.319,18.3274,18.319,18.3274,13400.0
2006-11-03 14:30:00,21.96,21.97,21.95,21.96,9400.0,18.3274,18.3357,18.319,18.3274,9400.0
2006-11-03 14:40:00,21.96,21.96,21.95,21.96,9000.0,18.3274,18.3274,18.319,18.3274,9000.0
2006-11-03 14:50:00,21.96,21.96,21.95,21.96,12000.0,18.3274,18.3274,18.319,18.3274,12000.0
2006-11-03 15:00:00,21.95,21.96,21.94,21.96,16400.0,18.319,18.3274,18.3107,18.3274,16400.0
2006-11-03 15:10:00,21.95,21.96,21.92,21.95,23600.0,18.319,18.3274,18.294,18.319,23600.0
2006-11-03 15:20:00,21.95,21.96,21.93,21.93,22000.0,18.319,18.3274,18.3024,18.3024,22000.0
2006-11-03 15:30:00,21.93,21.97,21.93,21.96,23000.0,18.3024,18.3357,18.3024,18.3274,23000.0
2006-11-03 15:40:00,21.96,22.0,21.95,22.0,40400.0,18.3274,18.3608,18.319,18.3608,40400.0
2006-11-03 15:50:00,22.0,22.02,21.98,22.02,35800.0,18.3608,18.3775,18.3441,18.3775,35800.0
2006-11-06 09:30:00,22.15,22.18,22.1,22.13,45600.0,18.486,18.511,18.4442,18.4693,45600.0
2006-11-06 09:40:00,22.13,22.23,22.13,22.23,20800.0,18.4693,18.5527,18.4693,18.5527,20800.0
2006-11-06 09:50:00,22.25,22.35,22.25,22.3,35800.0,18.5694,18.6529,18.5694,18.6112,35800.0
2006-11-06 10:00:00,22.3,22.33,22.27,22.27,24800.0,18.6112,18.6362,18.5861,18.5861,24800.0
2006-11-06 10:10:00,22.25,22.27,22.22,22.25,32000.0,18.5694,18.5861,18.5444,18.5694,32000.0
2006-11-06 10:20:00,22.24,22.25,22.18,22.19,25200.0,18.5611,18.5694,18.511,18.5193,25200.0
2006-11-06 10:30:00,22.21,22.22,22.18,22.21,16600.0,18.536,18.5444,18.511,18.536,16600.0
2006-11-06 10:40:00,22.2,22.22,22.18,22.21,9800.0,18.5277,18.5444,18.511,18.536,9800.0
2006-11-06 10:50:00,22.2,22.22,22.18,22.19,21800.0,18.5277,18.5444,18.511,18.5193,21800.0
2006-11-06 11:00:00,22.19,22.21,22.15,22.15,35800.0,18.5193,18.536,18.486,18.486,35800.0
2006-11-06 11:10:00,22.16,22.21,22.14,22.21,18400.0,18.4943,18.536,18.4776,18.536,18400.0
2006-11-06 11:20:00,22.21,22.21,22.16,22.18,29400.0,18.536,18.536,18.4943,18.511,29400.0
2006-11-06 11:30:00,22.18,22.19,22.18,22.18,21400.0,18.511,18.5193,18.511,18.511,21400.0
2006-11-06 11:40:00,22.18,22.2,22.17,22.2,31600.0,18.511,18.5277,18.5027,18.5277,31600.0
2006-11-06 11:50:00,22.2,22.22,22.2,22.21,3800.0,18.5277,18.5444,18.5277,18.536,3800.0
2006-11-06 12:00:00,22.22,22.26,22.22,22.26,21600.0,18.5444,18.5778,18.5444,18.5778,21600.0
2006-11-06 12:10:00,22.25,22.27,22.24,22.27,12200.0,18.5694,18.5861,18.5611,18.5861,12200.0
2006-11-06 12:20:00,22.27,22.27,22.24,22.24,19600.0,18.5861,18.5861,18.5611,18.5611,19600.0
2006-11-06 12:30:00,22.24,22.28,22.24,22.28,29600.0,18.5611,18.5945,18.5611,18.5945,29600.0
2006-11-06 12:40:00,22.27,22.27,22.25,22.25,12600.0,18.5861,18.5861,18.5694,18.5694,12600.0
2006-11-06 12:50:00,22.25,22.27,22.25,22.27,8200.0,18.5694,18.5861,18.5694,18.5861,8200.0
2006-11-06 13:00:00,22.27,22.3,22.27,22.28,14600.0,18.5861,18.6112,18.5861,18.5945,14600.0
2006-11-06 13:10:00,22.28,22.33,22.28,22.33,12600.0,18.5945,18.6362,18.5945,18.6362,12600.0
2006-11-06 13:20:00,22.32,22.32,22.26,22.26,8600.0,18.6278,18.6278,18.5778,18.5778,8600.0
2006-11-06 13:30:00,22.25,22.3,22.25,22.29,18400.0,18.5694,18.6112,18.5694,18.6028,18400.0
2006-11-06 13:40:00,22.29,22.31,22.27,22.3,16000.0,18.6028,18.6195,18.5861,18.6112,16000.0
2006-11-06 13:50:00,22.31,22.32,22.3,22.31,14200.0,18.6195,18.6278,18.6112,18.6195,14200.0
2006-11-06 14:00:00,22.32,22.36,22.32,22.36,25600.0,18.6278,18.6612,18.6278,18.6612,25600.0
2006-11-06 14:10:00,22.36,22.39,22.36,22.38,22800.0,18.6612,18.6863,18.6612,18.6779,22800.0
2006-11-06 14:20:00,22.37,22.4,22.37,22.4,19200.0,18.6696,18.6946,18.6696,18.6946,19200.0
2006-11-06 14:30:00,22.4,22.42,22.4,22.41,16600.0,18.6946,18.7113,18.6946,18.703,16600.0
2006-11-06 14:40:00,22.41,22.43,22.39,22.41,19200.0,18.703,18.7196,18.6863,18.703,19200.0
2006-11-06 14:50:00,22.41,22.44,22.41,22.44,12600.0,18.703,18.728,18.703,18.728,12600.0
2006-11-06 15:00:00,22.43,22.47,22.43,22.47,33600.0,18.7196,18.753,18.7196,18.753,33600.0
2006-11-06 15:10:00,22.47,22.48,22.45,22.45,24600.0,18.753,18.7614,18.7363,18.7363,24600.0
2006-11-06 15:20:00,22.45,22.46,22.43,22.45,29200.0,18.7363,18.7447,18.7196,18.7363,29200.0
2006-11-06 15:30:00,22.45,22.47,22.43,22.44,48200.0,18.7363,18.753,18.7196,18.728,48200.0
2006-11-06 15:40:00,22.44,22.47,22.44,22.45,53600.0,18.728,18.753,18.728,18.7363,53600.0
2006-11-06 15:50:00,22.45,22.46,22.4,22.4,55000.0,18.7363,18.7447,18.6946,18.6946,55000.0
2006-11-07 09:30:00,22.63,23.71,22.63,22.78,144800.0,18.8866,19.7879,18.8866,19.0117,144800.0
2006-11-07 09:40:00,22.76,22.76,22.59,22.66,105800.0,18.9951,18.9951,18.8532,18.9116,105800.0
2006-11-07 09:50:00,22.64,22.66,22.53,22.57,65800.0,18.8949,18.9116,18.8031,18.8365,65800.0
2006-11-07 10:00:00,22.6,22.61,22.56,22.6,37000.0,18.8615,18.8699,18.8281,18.8615,37000.0
2006-11-07 10:10:00,22.6,22.63,22.58,22.6,44600.0,18.8615,18.8866,18.8448,18.8615,44600.0
2006-11-07 10:20:00,22.59,22.59,22.53,22.55,13200.0,18.8532,18.8532,18.8031,18.8198,13200.0
2006-11-07 10:30:00,22.56,22.58,22.46,22.47,77000.0,18.8281,18.8448,18.7447,18.753,77000.0
2006-11-07 10:40:00,22.46,22.5,22.42,22.42,36200.0,18.7447,18.7781,18.7113,18.7113,36200.0
2006-11-07 10:50:00,22.42,22.43,22.38,22.4,29800.0,18.7113,18.7196,18.6779,18.6946,29800.0
2006-11-07 11:00:00,22.41,22.42,22.38,22.4,34000.0,18.703,18.7113,18.6779,18.6946,34000.0
2006-11-07 11:10:00,22.4,22.41,22.36,22.37,27200.0,18.6946,18.703,18.6612,18.6696,27200.0
2006-11-07 11:20:00,22.36,22.38,22.32,22.33,37200.0,18.6612,18.6779,18.6278,18.6362,37200.0
2006-11-07 11:30:00,22.33,22.33,22.25,22.25,35000.0,18.6362,18.6362,18.5694,18.5694,35000.0
2006-11-07 11:40:00,22.25,22.27,22.25,22.25,28800.0,18.5694,18.5861,18.5694,18.5694,28800.0
2006-11-07 11:50:00,22.25,22.27,22.21,22.22,17600.0,18.5694,18.5861,18.536,18.5444,17600.0
2006-11-07 12:00:00,22.21,22.28,22.21,22.25,24200.0,18.536,18.5945,18.536,18.5694,24200.0
2006-11-07 12:10:00,22.26,22.27,22.24,22.25,33600.0,18.5778,18.5861,18.5611,18.5694,33600.0
2006-11-07 12:20:00,22.25,22.28,22.25,22.27,15200.0,18.5694,18.5945,18.5694,18.5861,15200.0
2006-11-07 12:30:00,22.27,22.27,22.23,22.23,31600.0,18.5861,18.5861,18.5527,18.5527,31600.0
2006-11-07 12:40:00,22.23,22.23,22.2,22.2,40800.0,18.5527,18.5527,18.5277,18.5277,40800.0
2006-11-07 12:50:00,22.2,22.21,22.18,22.2,31800.0,18.5277,18.536,18.511,18.5277,31800.0
2006-11-07 13:00:00,22.19,22.24,22.17,22.21,34600.0,18.5193,18.5611,18.5027,18.536,34600.0
2006-11-07 13:10:00,22.21,22.22,22.15,22.16,32800.0,18.536,18.5444,18.486,18.4943,32800.0
2006-11-07 13:20:00,22.16,22.19,22.12,22.12,25000.0,18.4943,18.5193,18.4609,18.4609,25000.0
2006-11-07 13:30:00,22.13,22.16,22.08,22.09,43600.0,18.4693,18.4943,18.4275,18.4359,43600.0
2006-11-07 13:40:00,22.09,22.12,22.08,22.12,43800.0,18.4359,18.4609,18.4275,18.4609,43800.0
2006-11-07 13:50:00,22.12,22.12,22.06,22.11,36400.0,18.4609,18.4609,18.4109,18.4526,36400.0
2006-11-07 14:00:00,22.1,22.11,21.99,22.0,95600.0,18.4442,18.4526,18.3524,18.3608,95600.0
2006-11-07 14:10:00,22.0,22.0,21.96,21.99,41200.0,18.3608,18.3608,18.3274,18.3524,41200.0
2006-11-07 14:20:00,21.98,21.99,21.85,21.87,64600.0,18.3441,18.3524,18.2356,18.2523,64600.0
2006-11-07 14:30:00,21.87,21.89,21.82,21.89,86800.0,18.2523,18.269,18.2106,18.269,86800.0
2006-11-07 14:40:00,21.91,22.06,21.91,22.06,88400.0,18.2857,18.4109,18.2857,18.4109,88400.0
2006-11-07 14:50:00,22.06,22.07,22.02,22.05,77600.0,18.4109,18.4192,18.3775,18.4025,77600.0
2006-11-07 15:00:00,22.05,22.05,21.99,22.01,112800.0,18.4025,18.4025,18.3524,18.3691,112800.0
2006-11-07 15:10:00,22.0,22.07,22.0,22.06,108400.0,18.3608,18.4192,18.3608,18.4109,108400.0
2006-11-07 15:20:00,22.06,22.08,21.98,22.02,79400.0,18.4109,18.4275,18.3441,18.3775,79400.0
2006-11-07 15:30:00,22.01,22.01,21.96,21.98,84800.0,18.3691,18.3691,18.3274,18.3441,84800.0
2006-11-07 15:40:00,21.97,21.98,21.92,21.93,99000.0,18.3357,18.3441,18.294,18.3024,99000.0
2006-11-07 15:50:00,21.92,22.0,21.9,21.99,145200.0,18.294,18.3608,18.2773,18.3524,145200.0
2006-11-08 09:30:00,21.97,21.97,21.9,21.95,56400.0,18.3357,18.3357,18.2773,18.319,56400.0
2006-11-08 09:40:00,21.95,21.98,21.94,21.95,73400.0,18.319,18.3441,18.3107,18.319,73400.0
2006-11-08 09:50:00,21.95,21.98,21.89,21.95,59000.0,18.319,18.3441,18.269,18.319,59000.0
2006-11-08 10:00:00,21.97,21.97,21.94,21.95,43600.0,18.3357,18.3357,18.3107,18.319,43600.0
2006-11-08 10:10:00,21.96,21.98,21.91,21.93,36000.0,18.3274,18.3441,18.2857,18.3024,36000.0
2006-11-08 10:20:00,21.93,21.94,21.89,21.89,27200.0,18.3024,18.3107,18.269,18.269,27200.0
2006-11-08 10:30:00,21.89,21.89,21.79,21.82,47400.0,18.269,18.269,18.1855,18.2106,47400.0
2006-11-08 10:40:00,21.83,21.9,21.75,21.85,61800.0,18.2189,18.2773,18.1521,18.2356,61800.0
2006-11-08 10:50:00,21.85,22.03,21.85,21.93,74800.0,18.2356,18.3858,18.2356,18.3024,74800.0
2006-11-08 11:00:00,21.93,21.99,21.93,21.95,36200.0,18.3024,18.3524,18.3024,18.319,36200.0
2006-11-08 11:10:00,21.95,21.95,21.91,21.92,33200.0,18.319,18.319,18.2857,18.294,33200.0
2006-11-08 11:20:00,21.92,21.95,21.91,21.95,26400.0,18.294,18.319,18.2857,18.319,26400.0
2006-11-08 11:30:00,21.96,21.97,21.93,21.94,20400.0,18.3274,18.3357,18.3024,18.3107,20400.0
2006-11-08 11:40:00,21.94,21.95,21.93,21.95,38600.0,18.3107,18.319,18.3024,18.319,38600.0
2006-11-08 11:50:00,21.95,21.99,21.95,21.97,27400.0,18.319,18.3524,18.319,18.3357,27400.0
2006-11-08 12:00:00,21.97,21.97,21.91,21.95,16200.0,18.3357,18.3357,18.2857,18.319,16200.0
2006-11-08 12:10:00,21.95,21.95,21.92,21.92,18600.0,18.319,18.319,18.294,18.294,18600.0
2006-11-08 12:20:00,21.92,21.92,21.87,21.87,27800.0,18.294,18.294,18.2523,18.2523,27800.0
2006-11-08 12:30:00,21.88,21.88,21.84,21.85,15800.0,18.2606,18.2606,18.2272,18.2356,15800.0
2006-11-08 12:40:00,21.84,21.84,21.82,21.83,30800.0,18.2272,18.2272,18.2106,18.2189,30800.0
2006-11-08 12:50:00,21.83,21.88,21.8,21.88,111800.0,18.2189,18.2606,18.1939,18.2606,111800.0
2006-11-08 13:00:00,21.86,21.93,21.82,21.88,72200.0,18.2439,18.3024,18.2106,18.2606,72200.0
2006-11-08 13:10:00,21.88,21.9,21.86,21.88,21200.0,18.2606,18.2773,18.2439,18.2606,21200.0
2006-11-08 13:20:00,21.88,21.89,21.84,21.84,23200.0,18.2606,18.269,18.2272,18.2272,23200.0
2006-11-08 13:30:00,21.84,21.89,21.84,21.89,24200.0,18.2272,18.269,18.2272,18.269,24200.0
2006-11-08 13:40:00,21.88,21.88,21.82,21.84,17600.0,18.2606,18.2606,18.2106,18.2272,17600.0
2006-11-08 13:50:00,21.85,21.9,21.84,21.89,65600.0,18.2356,18.2773,18.2272,18.269,65600.0
2006-11-08 14:00:00,21.9,21.93,21.89,21.9,23400.0,18.2773,18.3024,18.269,18.2773,23400.0
2006-11-08 14:10:00,21.9,21.95,21.9,21.93,41400.0,18.2773,18.319,18.2773,18.3024,41400.0
2006-11-08 14:20:00,21.93,21.93,21.92,21.93,50400.0,18.3024,18.3024,18.294,18.3024,50400.0
2006-11-08 14:30:00,21.92,21.99,21.91,21.99,50800.0,18.294,18.3524,18.2857,18.3524,50800.0
2006-11-08 14:40:00,21.99,22.0,21.95,22.0,55600.0,18.3524,18.3608,18.319,18.3608,55600.0
2006-11-08 14:50:00,21.99,22.02,21.99,22.0,114200.0,18.3524,18.3775,18.3524,18.3608,114200.0
2006-11-08 15:00:00,22.0,22.1,22.0,22.09,44600.0,18.3608,18.4442,18.3608,18.4359,44600.0
2006-11-08 15:10:00,22.1,22.1,22.05,22.05,45200.0,18.4442,18.4442,18.4025,18.4025,45200.0
2006-11-08 15:20:00,22.05,22.05,22.03,22.04,43200.0,18.4025,18.4025,18.3858,18.3942,43200.0
2006-11-08 15:30:00,22.04,23.01,21.84,21.84,119600.0,18.3942,19.2037,18.2272,18.2272,119600.0
2006-11-08 15:40:00,21.83,21.88,21.73,21.73,167400.0,18.2189,18.2606,18.1354,18.1354,167400.0
2006-11-08 15:50:00,21.77,21.88,21.75,21.88,111200.0,18.1688,18.2606,18.1521,18.2606,111200.0
2006-11-09 09:30:00,23.1,23.25,23.09,23.24,87400.0,19.2788,19.404,19.2705,19.3957,87400.0
2006-11-09 09:40:00,23.24,23.74,23.17,23.53,350200.0,19.3957,19.8129,19.3372,19.6377,350200.0
2006-11-09 09:50:00,23.52,23.83,23.52,23.68,248400.0,19.6293,19.8881,19.6293,19.7629,248400.0
2006-11-09 10:00:00,23.68,23.68,23.47,23.6,235000.0,19.7629,19.7629,19.5876,19.6961,235000.0
2006-11-09 10:10:00,23.58,23.71,23.45,23.6,125600.0,19.6794,19.7879,19.5709,19.6961,125600.0
2006-11-09 10:20:00,23.59,23.59,23.29,23.38,166600.0,19.6878,19.6878,19.4374,19.5125,166600.0
2006-11-09 10:30:00,23.36,23.45,23.24,23.37,139400.0,19.4958,19.5709,19.3957,19.5042,139400.0
2006-11-09 10:40:00,23.41,23.46,23.32,23.38,123200.0,19.5375,19.5793,19.4624,19.5125,123200.0
2006-11-09 10:50:00,23.38,23.53,23.34,23.42,126600.0,19.5125,19.6377,19.4791,19.5459,126600.0
2006-11-09 11:00:00,23.42,23.5,23.07,23.24,233800.0,19.5459,19.6126,19.2538,19.3957,233800.0
2006-11-09 11:10:00,23.22,23.36,23.17,23.25,194400.0,19.379,19.4958,19.3372,19.404,194400.0
2006-11-09 11:20:00,23.25,23.25,23.2,23.23,102800.0,19.404,19.404,19.3623,19.3873,102800.0
2006-11-09 11:30:00,23.23,23.25,23.18,23.18,72000.0,19.3873,19.404,19.3456,19.3456,72000.0
2006-11-09 11:40:00,23.19,23.25,23.16,23.21,71200.0,19.3539,19.404,19.3289,19.3706,71200.0
2006-11-09 11:50:00,23.2,23.38,23.14,23.3,77200.0,19.3623,19.5125,19.3122,19.4457,77200.0
2006-11-09 12:00:00,23.32,23.33,23.17,23.18,76800.0,19.4624,19.4708,19.3372,19.3456,76800.0
2006-11-09 12:10:00,23.17,23.18,23.03,23.16,46600.0,19.3372,19.3456,19.2204,19.3289,46600.0
2006-11-09 12:20:00,23.14,23.23,23.13,23.2,68000.0,19.3122,19.3873,19.3039,19.3623,68000.0
2006-11-09 12:30:00,23.2,23.25,23.14,23.19,60400.0,19.3623,19.404,19.3122,19.3539,60400.0
2006-11-09 12:40:00,23.19,23.2,23.13,23.13,27400.0,19.3539,19.3623,19.3039,19.3039,27400.0
2006-11-09 12:50:00,23.14,23.14,23.06,23.07,31000.0,19.3122,19.3122,19.2454,19.2538,31000.0
2006-11-09 13:00:00,23.06,23.07,22.94,23.0,75200.0,19.2454,19.2538,19.1453,19.1954,75200.0
2006-11-09 13:10:00,22.99,23.0,22.9,22.98,31800.0,19.187,19.1954,19.1119,19.1787,31800.0
2006-11-09 13:20:00,23.0,23.07,22.95,22.95,21600.0,19.1954,19.2538,19.1536,19.1536,21600.0
2006-11-09 13:30:00,22.96,23.0,22.92,22.99,31200.0,19.162,19.1954,19.1286,19.187,31200.0
2006-11-09 13:40:00,23.0,23.0,22.92,22.93,17600.0,19.1954,19.1954,19.1286,19.1369,17600.0
2006-11-09 13:50:00,22.93,22.93,22.81,22.81,42000.0,19.1369,19.1369,19.0368,19.0368,42000.0
2006-11-09 14:00:00,22.8,22.8,22.68,22.75,86400.0,19.0284,19.0284,18.9283,18.9867,86400.0
2006-11-09 14:10:00,22.75,22.88,22.69,22.83,86200.0,18.9867,19.0952,18.9366,19.0535,86200.0
2006-11-09 14:20:00,22.8,22.89,22.75,22.85,43200.0,19.0284,19.1036,18.9867,19.0702,43200.0
2006-11-09 14:30:00,22.86,22.96,22.86,22.94,93400.0,19.0785,19.162,19.0785,19.1453,93400.0
2006-11-09 14:40:00,22.93,22.97,22.88,22.92,54200.0,19.1369,19.1703,19.0952,19.1286,54200.0
2006-11-09 14:50:00,22.92,22.92,22.84,22.85,69200.0,19.1286,19.1286,19.0618,19.0702,69200.0
2006-11-09 15:00:00,22.86,22.94,22.86,22.94,154200.0,19.0785,19.1453,19.0785,19.1453,154200.0
2006-11-09 15:10:00,22.94,22.96,22.84,22.96,148000.0,19.1453,19.162,19.0618,19.162,148000.0
2006-11-09 15:20:00,22.96,22.96,22.84,22.88,106600.0,19.162,19.162,19.0618,19.0952,106600.0
2006-11-09 15:30:00,22.86,22.99,22.86,22.96,87000.0,19.0785,19.187,19.0785,19.162,87000.0
2006-11-09 15:40:00,22.96,22.97,22.92,22.95,87600.0,19.162,19.1703,19.1286,19.1536,87600.0
2006-11-09 15:50:00,22.95,23.01,22.95,23.0,193200.0,19.1536,19.2037,19.1536,19.1954,193200.0
2006-11-10 09:30:00,23.3,23.38,23.27,23.27,73800.0,19.4457,19.5125,19.4207,19.4207,73800.0
2006-11-10 09:40:00,23.27,23.27,23.23,23.26,37800.0,19.4207,19.4207,19.3873,19.4123,37800.0
2006-11-10 09:50:00,23.25,23.34,23.25,23.25,32200.0,19.404,19.4791,19.404,19.404,32200.0
2006-11-10 10:00:00,23.25,23.32,23.24,23.24,57200.0,19.404,19.4624,19.3957,19.3957,57200.0
2006-11-10 10:10:00,23.24,23.24,23.11,23.16,81000.0,19.3957,19.3957,19.2872,19.3289,81000.0
2006-11-10 10:20:00,23.16,23.16,23.09,23.1,25400.0,19.3289,19.3289,19.2705,19.2788,25400.0
2006-11-10 10:30:00,23.08,23.09,23.0,23.02,54400.0,19.2621,19.2705,19.1954,19.212,54400.0
2006-11-10 10:40:00,23.0,23.11,23.0,23.07,87400.0,19.1954,19.2872,19.1954,19.2538,87400.0
2006-11-10 10:50:00,23.05,23.07,23.03,23.04,15000.0,19.2371,19.2538,19.2204,19.2287,15000.0
2006-11-10 11:00:00,23.04,23.07,23.01,23.06,40600.0,19.2287,19.2538,19.2037,19.2454,40600.0
2006-11-10 11:10:00,23.06,23.06,23.03,23.05,23200.0,19.2454,19.2454,19.2204,19.2371,23200.0
2006-11-10 11:20:00,23.05,23.06,22.97,22.99,39400.0,19.2371,19.2454,19.1703,19.187,39400.0
2006-11-10 11:30:00,23.0,23.04,22.99,23.02,58600.0,19.1954,19.2287,19.187,19.212,58600.0
2006-11-10 11:40:00,23.02,23.04,23.0,23.0,31200.0,19.212,19.2287,19.1954,19.1954,31200.0
2006-11-10 11:50:00,23.01,23.04,23.01,23.04,10400.0,19.2037,19.2287,19.2037,19.2287,10400.0
2006-11-10 12:00:00,23.04,23.06,23.03,23.03,19800.0,19.2287,19.2454,19.2204,19.2204,19800.0
2006-11-10 12:10:00,23.03,23.04,23.0,23.01,176000.0,19.2204,19.2287,19.1954,19.2037,176000.0
2006-11-10 12:20:00,23.01,23.01,22.99,23.0,28000.0,19.2037,19.2037,19.187,19.1954,28000.0
2006-11-10 12:30:00,23.0,23.0,22.97,22.97,17400.0,19.1954,19.1954,19.1703,19.1703,17400.0
2006-11-10 12:40:00,22.97,23.04,22.97,23.02,10400.0,19.1703,19.2287,19.1703,19.212,10400.0
2006-11-10 12:50:00,23.03,23.11,23.03,23.11,17800.0,19.2204,19.2872,19.2204,19.2872,17800.0
2006-11-10 13:00:00,23.13,23.15,23.1,23.12,25200.0,19.3039,19.3205,19.2788,19.2955,25200.0
2006-11-10 13:10:00,23.1,23.16,23.1,23.12,29200.0,19.2788,19.3289,19.2788,19.2955,29200.0
2006-11-10 13:20:00,23.12,23.14,22.99,23.03,44400.0,19.2955,19.3122,19.187,19.2204,44400.0
2006-11-10 13:30:00,23.03,23.06,23.0,23.0,30800.0,19.2204,19.2454,19.1954,19.1954,30800.0
2006-11-10 13:40:00,23.0,23.04,22.96,23.04,29200.0,19.1954,19.2287,19.162,19.2287,29200.0
2006-11-10 13:50:00,23.04,23.06,23.03,23.04,18400.0,19.2287,19.2454,19.2204,19.2287,18400.0
2006-11-10 14:00:00,23.03,23.11,23.03,23.08,18800.0,19.2204,19.2872,19.2204,19.2621,18800.0
2006-11-10 14:10:00,23.08,23.24,22.98,23.04,91800.0,19.2621,19.3957,19.1787,19.2287,91800.0
2006-11-10 14:20:00,23.04,23.04,22.99,23.0,33600.0,19.2287,19.2287,19.187,19.1954,33600.0
2006-11-10 14:30:00,22.98,23.0,22.97,23.0,21400.0,19.1787,19.1954,19.1703,19.1954,21400.0
2006-11-10 14:40:00,23.0,23.04,23.0,23.03,24400.0,19.1954,19.2287,19.1954,19.2204,24400.0
2006-11-10 14:50:00,23.03,23.08,22.97,23.0,80400.0,19.2204,19.2621,19.1703,19.1954,80400.0
2006-11-10 15:00:00,23.0,23.0,22.99,23.0,47000.0,19.1954,19.1954,19.187,19.1954,47000.0
2006-11-10 15:10:00,23.0,23.0,22.98,22.98,22400.0,19.1954,19.1954,19.1787,19.1787,22400.0
2006-11-10 15:20:00,22.99,23.0,22.98,22.99,33200.0,19.187,19.1954,19.1787,19.187,33200.0
2006-11-10 15:30:00,23.0,23.0,22.99,23.0,46000.0,19.1954,19.1954,19.187,19.1954,46000.0
2006-11-10 15:40:00,23.0,23.0,23.0,23.0,57600.0,19.1954,19.1954,19.1954,19.1954,57600.0
2006-11-10 15:50:00,23.0,23.07,23.0,23.07,224600.0,19.1954,19.2538,19.1954,19.2538,224600.0
2006-11-13 09:30:00,23.05,23.18,23.05,23.11,51200.0,19.2371,19.3456,19.2371,19.2872,51200.0
2006-11-13 09:40:00,23.11,23.24,23.11,23.24,48200.0,19.2872,19.3957,19.2872,19.3957,48200.0
2006-11-13 09:50:00,23.24,23.3,23.23,23.29,53000.0,19.3957,19.4457,19.3873,19.4374,53000.0
2006-11-13 10:00:00,23.29,23.38,23.29,23.38,61400.0,19.4374,19.5125,19.4374,19.5125,61400.0
2006-11-13 10:10:00,23.39,23.49,23.37,23.48,71200.0,19.5208,19.6043,19.5042,19.596,71200.0
2006-11-13 10:20:00,23.48,23.48,23.38,23.38,65600.0,19.596,19.596,19.5125,19.5125,65600.0
2006-11-13 10:30:00,23.38,23.4,23.37,23.38,59800.0,19.5125,19.5292,19.5042,19.5125,59800.0
2006-11-13 10:40:00,23.38,23.38,23.3,23.3,39600.0,19.5125,19.5125,19.4457,19.4457,39600.0
2006-11-13 10:50:00,23.31,23.31,23.24,23.24,45200.0,19.4541,19.4541,19.3957,19.3957,45200.0
2006-11-13 11:00:00,23.25,23.27,23.21,23.21,36200.0,19.404,19.4207,19.3706,19.3706,36200.0
2006-11-13 11:10:00,23.2,23.2,23.14,23.15,28600.0,19.3623,19.3623,19.3122,19.3205,28600.0
2006-11-13 11:20:00,23.14,23.17,23.14,23.17,45200.0,19.3122,19.3372,19.3122,19.3372,45200.0
2006-11-13 11:30:00,23.17,23.25,23.17,23.24,48400.0,19.3372,19.404,19.3372,19.3957,48400.0
2006-11-13 11:40:00,23.23,23.25,23.21,23.21,28800.0,19.3873,19.404,19.3706,19.3706,28800.0
2006-11-13 11:50:00,23.21,23.25,23.21,23.23,12200.0,19.3706,19.404,19.3706,19.3873,12200.0
2006-11-13 12:00:00,23.25,23.25,23.23,23.25,19800.0,19.404,19.404,19.3873,19.404,19800.0
2006-11-13 12:10:00,23.25,23.28,23.24,23.26,25800.0,19.404,19.429,19.3957,19.4123,25800.0
2006-11-13 12:20:00,23.26,23.28,23.25,23.26,15600.0,19.4123,19.429,19.404,19.4123,15600.0
2006-11-13 12:30:00,23.27,23.28,23.26,23.27,28000.0,19.4207,19.429,19.4123,19.4207,28000.0
2006-11-13 12:40:00,23.27,23.28,23.26,23.26,18200.0,19.4207,19.429,19.4123,19.4123,18200.0
2006-11-13 12:50:00,23.26,23.27,23.24,23.24,14400.0,19.4123,19.4207,19.3957,19.3957,14400.0
2006-11-13 13:00:00,23.24,23.27,23.24,23.27,14600.0,19.3957,19.4207,19.3957,19.4207,14600.0
2006-11-13 13:10:00,23.27,23.28,23.25,23.27,22200.0,19.4207,19.429,19.404,19.4207,22200.0
2006-11-13 13:20:00,23.25,23.27,23.23,23.24,18600.0,19.404,19.4207,19.3873,19.3957,18600.0
2006-11-13 13:30:00,23.24,23.25,23.21,23.22,20200.0,19.3957,19.404,19.3706,19.379,20200.0
2006-11-13 13:40:00,23.22,23.24,23.21,23.24,12600.0,19.379,19.3957,19.3706,19.3957,12600.0
2006-11-13 13:50:00,23.24,23.3,23.24,23.26,43600.0,19.3957,19.4457,19.3957,19.4123,43600.0
2006-11-13 14:00:00,23.25,23.26,23.21,23.21,18400.0,19.404,19.4123,19.3706,19.3706,18400.0
2006-11-13 14:10:00,23.2,23.25,23.18,23.25,33800.0,19.3623,19.404,19.3456,19.404,33800.0
2006-11-13 14:20:00,23.24,23.25,23.18,23.22,36600.0,19.3957,19.404,19.3456,19.379,36600.0
2006-11-13 14:30:00,23.2,23.28,23.19,23.27,58600.0,19.3623,19.429,19.3539,19.4207,58600.0
2006-11-13 14:40:00,23.27,23.33,23.26,23.33,29000.0,19.4207,19.4708,19.4123,19.4708,29000.0
2006-11-13 14:50:00,23.32,23.32,23.25,23.3,33000.0,19.4624,19.4624,19.404,19.4457,33000.0
2006-11-13 15:00:00,23.3,23.3,23.24,23.24,44000.0,19.4457,19.4457,19.3957,19.3957,44000.0
2006-11-13 15:10:00,23.25,23.3,23.25,23.3,27000.0,19.404,19.4457,19.404,19.4457,27000.0
2006-11-13 15:20:00,23.29,23.33,23.25,23.26,38800.0,19.4374,19.4708,19.404,19.4123,38800.0
2006-11-13 15:30:00,23.25,23.31,23.25,23.28,69600.0,19.404,19.4541,19.404,19.429,69600.0
2006-11-13 15:40:00,23.29,23.38,23.29,23.38,44200.0,19.4374,19.5125,19.4374,19.5125,44200.0
2006-11-13 15:50:00,23.38,23.39,23.36,23.38,98400.0,19.5125,19.5208,19.4958,19.5125,98400.0
2006-11-14 09:30:00,23.68,23.74,23.65,23.65,58000.0,19.7629,19.8129,19.7378,19.7378,58000.0
2006-11-14 09:40:00,23.65,23.75,23.65,23.72,69600.0,19.7378,19.8213,19.7378,19.7963,69600.0
2006-11-14 09:50:00,23.72,23.74,23.7,23.7,61800.0,19.7963,19.8129,19.7796,19.7796,61800.0
2006-11-14 10:00:00,23.68,23.79,23.68,23.68,99600.0,19.7629,19.8547,19.7629,19.7629,99600.0
2006-11-14 10:10:00,23.68,23.7,23.61,23.63,71200.0,19.7629,19.7796,19.7045,19.7211,71200.0
2006-11-14 10:20:00,23.63,23.63,23.55,23.55,43400.0,19.7211,19.7211,19.6544,19.6544,43400.0
2006-11-14 10:30:00,23.55,23.6,23.55,23.58,45200.0,19.6544,19.6961,19.6544,19.6794,45200.0
2006-11-14 10:40:00,23.58,23.59,23.52,23.55,32400.0,19.6794,19.6878,19.6293,19.6544,32400.0
2006-11-14 10:50:00,23.56,23.6,23.55,23.6,24800.0,19.6627,19.6961,19.6544,19.6961,24800.0
2006-11-14 11:00:00,23.6,23.6,23.56,23.58,25600.0,19.6961,19.6961,19.6627,19.6794,25600.0
2006-11-14 11:10:00,23.58,23.69,23.58,23.69,42200.0,19.6794,19.7712,19.6794,19.7712,42200.0
2006-11-14 11:20:00,23.68,23.73,23.68,23.72,38200.0,19.7629,19.8046,19.7629,19.7963,38200.0
2006-11-14 11:30:00,23.72,23.74,23.68,23.68,50000.0,19.7963,19.8129,19.7629,19.7629,50000.0
2006-11-14 11:40:00,23.68,23.68,23.65,23.67,29000.0,19.7629,19.7629,19.7378,19.7545,29000.0
2006-11-14 11:50:00,23.67,23.67,23.65,23.67,27400.0,19.7545,19.7545,19.7378,19.7545,27400.0
2006-11-14 12:00:00,23.67,23.67,23.65,23.66,39600.0,19.7545,19.7545,19.7378,19.7462,39600.0
2006-11-14 12:10:00,23.65,23.72,23.65,23.72,41600.0,19.7378,19.7963,19.7378,19.7963,41600.0
2006-11-14 12:20:00,23.72,23.78,23.72,23.78,29600.0,19.7963,19.8463,19.7963,19.8463,29600.0
2006-11-14 12:30:00,23.78,23.79,23.78,23.78,21200.0,19.8463,19.8547,19.8463,19.8463,21200.0
2006-11-14 12:40:00,23.77,23.78,23.76,23.78,27600.0,19.838,19.8463,19.8296,19.8463,27600.0
2006-11-14 12:50:00,23.78,23.83,23.78,23.83,33800.0,19.8463,19.8881,19.8463,19.8881,33800.0
2006-11-14 13:00:00,23.82,23.85,23.82,23.85,55400.0,19.8797,19.9048,19.8797,19.9048,55400.0
2006-11-14 13:10:00,23.85,23.86,23.82,23.83,46400.0,19.9048,19.9131,19.8797,19.8881,46400.0
2006-11-14 13:20:00,23.83,23.86,23.83,23.84,28400.0,19.8881,19.9131,19.8881,19.8964,28400.0
2006-11-14 13:30:00,23.84,23.84,23.8,23.82,44400.0,19.8964,19.8964,19.863,19.8797,44400.0
2006-11-14 13:40:00,23.82,23.82,23.8,23.8,30000.0,19.8797,19.8797,19.863,19.863,30000.0
2006-11-14 13:50:00,23.81,23.82,23.8,23.81,38400.0,19.8714,19.8797,19.863,19.8714,38400.0
2006-11-14 14:00:00,23.81,23.83,23.8,23.83,44000.0,19.8714,19.8881,19.863,19.8881,44000.0
2006-11-14 14:10:00,23.82,23.85,23.82,23.84,87200.0,19.8797,19.9048,19.8797,19.8964,87200.0
2006-11-14 14:20:00,23.84,23.86,23.84,23.86,46000.0,19.8964,19.9131,19.8964,19.9131,46000.0
2006-11-14 14:30:00,23.86,23.9,23.85,23.9,78000.0,19.9131,19.9465,19.9048,19.9465,78000.0
2006-11-14 14:40:00,23.91,23.96,23.89,23.93,71000.0,19.9548,19.9966,19.9381,19.9715,71000.0
2006-11-14 14:50:00,23.93,23.96,23.91,23.95,47800.0,19.9715,19.9966,19.9548,19.9882,47800.0
2006-11-14 15:00:00,23.96,23.99,23.95,23.96,60800.0,19.9966,20.0216,19.9882,19.9966,60800.0
2006-11-14 15:10:00,23.96,23.96,23.89,23.93,74800.0,19.9966,19.9966,19.9381,19.9715,74800.0
2006-11-14 15:20:00,23.93,23.98,23.92,23.98,43600.0,19.9715,20.0132,19.9632,20.0132,43600.0
2006-11-14 15:30:00,23.98,24.0,23.93,23.94,123800.0,20.0132,20.0299,19.9715,19.9799,123800.0
2006-11-14 15:40:00,23.93,23.98,23.93,23.98,77200.0,19.9715,20.0132,19.9715,20.0132,77200.0
2006-11-14 15:50:00,23.97,24.0,23.97,24.0,73400.0,20.0049,20.0299,20.0049,20.0299,73400.0
2006-11-15 09:30:00,24.0,24.1,24.0,24.1,49200.0,20.0299,20.1134,20.0299,20.1134,49200.0
2006-11-15 09:40:00,24.1,24.1,23.93,24.02,31200.0,20.1134,20.1134,19.9715,20.0466,31200.0
2006-11-15 09:50:00,24.02,24.05,23.99,24.02,32000.0,20.0466,20.0717,20.0216,20.0466,32000.0
2006-11-15 10:00:00,24.0,24.01,23.92,23.97,43200.0,20.0299,20.0383,19.9632,20.0049,43200.0
2006-11-15 10:10:00,23.97,24.1,23.97,24.09,32000.0,20.0049,20.1134,20.0049,20.105,32000.0
2006-11-15 10:20:00,24.09,24.1,24.0,24.01,17800.0,20.105,20.1134,20.0299,20.0383,17800.0
2006-11-15 10:30:00,24.02,24.02,24.0,24.0,25200.0,20.0466,20.0466,20.0299,20.0299,25200.0
2006-11-15 10:40:00,24.0,24.06,24.0,24.06,39800.0,20.0299,20.08,20.0299,20.08,39800.0
2006-11-15 10:50:00,24.06,24.14,24.06,24.14,44800.0,20.08,20.1468,20.08,20.1468,44800.0
2006-11-15 11:00:00,24.14,24.16,24.13,24.14,27400.0,20.1468,20.1635,20.1384,20.1468,27400.0
2006-11-15 11:10:00,24.14,24.15,24.11,24.15,43200.0,20.1468,20.1551,20.1217,20.1551,43200.0
2006-11-15 11:20:00,24.15,24.15,24.11,24.12,28000.0,20.1551,20.1551,20.1217,20.1301,28000.0
2006-11-15 11:30:00,24.14,24.15,24.09,24.14,27600.0,20.1468,20.1551,20.105,20.1468,27600.0
2006-11-15 11:40:00,24.13,24.23,24.13,24.23,20200.0,20.1384,20.2219,20.1384,20.2219,20200.0
2006-11-15 11:50:00,24.23,24.36,24.22,24.32,58000.0,20.2219,20.3304,20.2135,20.297,58000.0
2006-11-15 12:00:00,24.32,24.32,24.26,24.31,30800.0,20.297,20.297,20.2469,20.2887,30800.0
2006-11-15 12:10:00,24.3,24.31,24.27,24.29,33600.0,20.2803,20.2887,20.2553,20.272,33600.0
2006-11-15 12:20:00,24.29,24.29,24.27,24.28,22600.0,20.272,20.272,20.2553,20.2636,22600.0
2006-11-15 12:30:00,24.28,24.3,24.28,24.3,16600.0,20.2636,20.2803,20.2636,20.2803,16600.0
2006-11-15 12:40:00,24.3,24.33,24.3,24.32,16000.0,20.2803,20.3053,20.2803,20.297,16000.0
2006-11-15 12:50:00,24.31,24.35,24.31,24.34,17000.0,20.2887,20.322,20.2887,20.3137,17000.0
2006-11-15 13:00:00,24.34,24.34,24.32,24.33,26600.0,20.3137,20.3137,20.297,20.3053,26600.0
2006-11-15 13:10:00,24.33,24.35,24.33,24.34,31200.0,20.3053,20.322,20.3053,20.3137,31200.0
2006-11-15 13:20:00,24.35,24.39,24.35,24.38,36600.0,20.322,20.3554,20.322,20.3471,36600.0
2006-11-15 13:30:00,24.38,24.38,24.38,24.38,15000.0,20.3471,20.3471,20.3471,20.3471,15000.0
2006-11-15 13:40:00,24.38,24.41,24.37,24.41,30400.0,20.3471,20.3721,20.3387,20.3721,30400.0
2006-11-15 13:50:00,24.41,24.44,24.41,24.42,22400.0,20.3721,20.3972,20.3721,20.3805,22400.0
2006-11-15 14:00:00,24.42,24.42,24.35,24.36,33600.0,20.3805,20.3805,20.322,20.3304,33600.0
2006-11-15 14:10:00,24.36,24.38,24.36,24.37,24200.0,20.3304,20.3471,20.3304,20.3387,24200.0
2006-11-15 14:20:00,24.36,24.37,24.35,24.35,44000.0,20.3304,20.3387,20.322,20.322,44000.0
2006-11-15 14:30:00,24.35,24.35,24.25,24.25,20800.0,20.322,20.322,20.2386,20.2386,20800.0
2006-11-15 14:40:00,24.24,24.24,24.18,24.22,71800.0,20.2302,20.2302,20.1802,20.2135,71800.0
2006-11-15 14:50:00,24.23,24.36,24.23,24.33,66600.0,20.2219,20.3304,20.2219,20.3053,66600.0
2006-11-15 15:00:00,24.33,24.4,24.27,24.4,68600.0,20.3053,20.3638,20.2553,20.3638,68600.0
2006-11-15 15:10:00,24.39,24.41,24.39,24.41,50000.0,20.3554,20.3721,20.3554,20.3721,50000.0
2006-11-15 15:20:00,24.41,24.47,24.41,24.46,71600.0,20.3721,20.4222,20.3721,20.4138,71600.0
2006-11-15 15:30:00,24.46,24.48,24.4,24.4,91600.0,20.4138,20.4305,20.3638,20.3638,91600.0
2006-11-15 15:40:00,24.4,24.43,24.38,24.38,90600.0,20.3638,20.3888,20.3471,20.3471,90600.0
2006-11-15 15:50:00,24.38,24.41,24.38,24.39,98200.0,20.3471,20.3721,20.3471,20.3554,98200.0
2006-11-16 09:30:00,24.43,24.43,24.42,24.42,74200.0,20.3888,20.3888,20.3805,20.3805,74200.0
2006-11-16 09:40:00,24.43,24.43,24.36,24.39,77000.0,20.3888,20.3888,20.3304,20.3554,77000.0
2006-11-16 09:50:00,24.39,24.47,24.39,24.43,63200.0,20.3554,20.4222,20.3554,20.3888,63200.0
2006-11-16 10:00:00,24.42,24.43,24.38,24.38,147000.0,20.3805,20.3888,20.3471,20.3471,147000.0
2006-11-16 10:10:00,24.36,24.37,24.31,24.31,48200.0,20.3304,20.3387,20.2887,20.2887,48200.0
2006-11-16 10:20:00,24.31,24.31,24.23,24.23,104800.0,20.2887,20.2887,20.2219,20.2219,104800.0
2006-11-16 10:30:00,24.23,24.28,24.23,24.27,35200.0,20.2219,20.2636,20.2219,20.2553,35200.0
2006-11-16 10:40:00,24.27,24.31,24.25,24.29,35600.0,20.2553,20.2887,20.2386,20.272,35600.0
2006-11-16 10:50:00,24.28,24.32,24.26,24.28,42600.0,20.2636,20.297,20.2469,20.2636,42600.0
2006-11-16 11:00:00,24.28,24.3,24.27,24.3,51600.0,20.2636,20.2803,20.2553,20.2803,51600.0
2006-11-16 11:10:00,24.3,24.32,24.29,24.29,34800.0,20.2803,20.297,20.272,20.272,34800.0
2006-11-16 11:20:00,24.29,24.32,24.28,24.32,21400.0,20.272,20.297,20.2636,20.297,21400.0
2006-11-16 11:30:00,24.32,24.35,24.32,24.35,11200.0,20.297,20.322,20.297,20.322,11200.0
2006-11-16 11:40:00,24.34,24.39,24.34,24.38,6200.0,20.3137,20.3554,20.3137,20.3471,6200.0
2006-11-16 11:50:00,24.37,24.39,24.33,24.33,19600.0,20.3387,20.3554,20.3053,20.3053,19600.0
2006-11-16 12:00:00,24.34,24.41,24.33,24.41,17200.0,20.3137,20.3721,20.3053,20.3721,17200.0
2006-11-16 12:10:00,24.41,24.45,24.41,24.44,26000.0,20.3721,20.4055,20.3721,20.3972,26000.0
2006-11-16 12:20:00,24.44,24.5,24.43,24.49,39400.0,20.3972,20.4472,20.3888,20.4389,39400.0
2006-11-16 12:30:00,24.49,24.5,24.43,24.44,12800.0,20.4389,20.4472,20.3888,20.3972,12800.0
2006-11-16 12:40:00,24.43,24.48,24.43,24.48,29600.0,20.3888,20.4305,20.3888,20.4305,29600.0
2006-11-16 12:50:00,24.48,24.48,24.47,24.47,34800.0,20.4305,20.4305,20.4222,20.4222,34800.0
2006-11-16 13:00:00,24.46,24.48,24.46,24.47,12000.0,20.4138,20.4305,20.4138,20.4222,12000.0
2006-11-16 13:10:00,24.46,24.47,24.44,24.45,13600.0,20.4138,20.4222,20.3972,20.4055,13600.0
2006-11-16 13:20:00,24.45,24.46,24.45,24.46,3600.0,20.4055,20.4138,20.4055,20.4138,3600.0
2006-11-16 13:30:00,24.46,24.48,24.45,24.48,15200.0,20.4138,20.4305,20.4055,20.4305,15200.0
2006-11-16 13:40:00,24.47,24.47,24.45,24.47,15600.0,20.4222,20.4222,20.4055,20.4222,15600.0
2006-11-16 13:50:00,24.47,24.49,24.45,24.45,13600.0,20.4222,20.4389,20.4055,20.4055,13600.0
2006-11-16 14:00:00,24.45,24.47,24.45,24.47,28400.0,20.4055,20.4222,20.4055,20.4222,28400.0
2006-11-16 14:10:00,24.47,24.47,24.46,24.47,9200.0,20.4222,20.4222,20.4138,20.4222,9200.0
2006-11-16 14:20:00,24.45,24.5,24.45,24.48,35400.0,20.4055,20.4472,20.4055,20.4305,35400.0
2006-11-16 14:30:00,24.48,24.48,24.46,24.46,18000.0,20.4305,20.4305,20.4138,20.4138,18000.0
2006-11-16 14:40:00,24.47,24.51,24.47,24.48,48600.0,20.4222,20.4556,20.4222,20.4305,48600.0
2006-11-16 14:50:00,24.48,24.49,24.45,24.48,29600.0,20.4305,20.4389,20.4055,20.4305,29600.0
2006-11-16 15:00:00,24.48,24.48,24.45,24.48,15600.0,20.4305,20.4305,20.4055,20.4305,15600.0
2006-11-16 15:10:00,24.48,24.53,24.48,24.49,21400.0,20.4305,20.4723,20.4305,20.4389,21400.0
2006-11-16 15:20:00,24.49,24.51,24.46,24.47,28400.0,20.4389,20.4556,20.4138,20.4222,28400.0
2006-11-16 15:30:00,24.47,24.5,24.46,24.5,30600.0,20.4222,20.4472,20.4138,20.4472,30600.0
2006-11-16 15:40:00,24.5,24.51,24.45,24.46,44200.0,20.4472,20.4556,20.4055,20.4138,44200.0
2006-11-16 15:50:00,24.45,24.49,24.43,24.47,44800.0,20.4055,20.4389,20.3888,20.4222,44800.0
2006-11-17 09:30:00,24.55,24.55,24.53,24.54,80400.0,20.489,20.489,20.4723,20.4806,80400.0
2006-11-17 09:40:00,24.54,24.57,24.5,24.53,96800.0,20.4806,20.5056,20.4472,20.4723,96800.0
2006-11-17 09:50:00,24.53,24.58,24.53,24.58,29800.0,20.4723,20.514,20.4723,20.514,29800.0
2006-11-17 10:00:00,24.57,24.57,24.55,24.56,121000.0,20.5056,20.5056,20.489,20.4973,121000.0
2006-11-17 10:10:00,24.56,24.6,24.56,24.6,114400.0,20.4973,20.5307,20.4973,20.5307,114400.0
2006-11-17 10:20:00,24.61,24.61,24.52,24.55,125200.0,20.539,20.539,20.4639,20.489,125200.0
2006-11-17 10:30:00,24.53,24.57,24.52,24.57,112600.0,20.4723,20.5056,20.4639,20.5056,112600.0
2006-11-17 10:40:00,24.57,24.6,24.56,24.6,82000.0,20.5056,20.5307,20.4973,20.5307,82000.0
2006-11-17 10:50:00,24.59,24.59,24.54,24.56,48400.0,20.5223,20.5223,20.4806,20.4973,48400.0
2006-11-17 11:00:00,24.56,24.63,24.56,24.57,100200.0,20.4973,20.5557,20.4973,20.5056,100200.0
2006-11-17 11:10:00,24.58,24.62,24.57,24.62,69800.0,20.514,20.5474,20.5056,20.5474,69800.0
2006-11-17 11:20:00,24.63,24.7,24.62,24.65,68600.0,20.5557,20.6141,20.5474,20.5724,68600.0
2006-11-17 11:30:00,24.66,24.66,24.6,24.6,30600.0,20.5808,20.5808,20.5307,20.5307,30600.0
2006-11-17 11:40:00,24.6,24.6,24.58,24.59,43600.0,20.5307,20.5307,20.514,20.5223,43600.0
2006-11-17 11:50:00,24.58,24.58,24.55,24.55,25400.0,20.514,20.514,20.489,20.489,25400.0
2006-11-17 12:00:00,24.55,24.58,24.52,24.53,88800.0,20.489,20.514,20.4639,20.4723,88800.0
2006-11-17 12:10:00,24.53,24.53,24.51,24.53,39400.0,20.4723,20.4723,20.4556,20.4723,39400.0
2006-11-17 12:20:00,24.53,24.54,24.52,24.54,23800.0,20.4723,20.4806,20.4639,20.4806,23800.0
2006-11-17 12:30:00,24.54,24.59,24.54,24.57,33200.0,20.4806,20.5223,20.4806,20.5056,33200.0
2006-11-17 12:40:00,24.58,24.61,24.57,24.61,25600.0,20.514,20.539,20.5056,20.539,25600.0
2006-11-17 12:50:00,24.61,24.61,24.59,24.59,8400.0,20.539,20.539,20.5223,20.5223,8400.0
2006-11-17 13:00:00,24.57,24.6,24.56,24.6,55800.0,20.5056,20.5307,20.4973,20.5307,55800.0
2006-11-17 13:10:00,24.59,24.59,24.56,24.58,32200.0,20.5223,20.5223,20.4973,20.514,32200.0
2006-11-17 13:20:00,24.57,24.57,24.55,24.55,23000.0,20.5056,20.5056,20.489,20.489,23000.0
2006-11-17 13:30:00,24.55,24.59,24.53,24.59,59000.0,20.489,20.5223,20.4723,20.5223,59000.0
2006-11-17 13:40:00,24.59,24.63,24.59,24.63,39800.0,20.5223,20.5557,20.5223,20.5557,39800.0
2006-11-17 13:50:00,24.64,24.65,24.63,24.64,20000.0,20.5641,20.5724,20.5557,20.5641,20000.0
2006-11-17 14:00:00,24.64,24.64,24.61,24.63,27600.0,20.5641,20.5641,20.539,20.5557,27600.0
2006-11-17 14:10:00,24.63,24.65,24.62,24.65,29000.0,20.5557,20.5724,20.5474,20.5724,29000.0
2006-11-17 14:20:00,24.65,24.66,24.6,24.6,25400.0,20.5724,20.5808,20.5307,20.5307,25400.0
2006-11-17 14:30:00,24.61,24.66,24.61,24.66,46400.0,20.539,20.5808,20.539,20.5808,46400.0
2006-11-17 14:40:00,24.66,24.69,24.66,24.68,32200.0,20.5808,20.6058,20.5808,20.5975,32200.0
2006-11-17 14:50:00,24.68,24.78,24.68,24.75,85800.0,20.5975,20.6809,20.5975,20.6559,85800.0
2006-11-17 15:00:00,24.75,24.78,24.68,24.68,63400.0,20.6559,20.6809,20.5975,20.5975,63400.0
2006-11-17 15:10:00,24.68,24.71,24.65,24.69,49600.0,20.5975,20.6225,20.5724,20.6058,49600.0
2006-11-17 15:20:00,24.68,24.71,24.64,24.69,29000.0,20.5975,20.6225,20.5641,20.6058,29000.0
2006-11-17 15:30:00,24.69,24.77,24.69,24.77,81600.0,20.6058,20.6726,20.6058,20.6726,81600.0
2006-11-17 15:40:00,24.77,24.77,24.75,24.75,44000.0,20.6726,20.6726,20.6559,20.6559,44000.0
2006-11-17 15:50:00,24.75,24.75,24.72,24.74,65600.0,20.6559,20.6559,20.6308,20.6475,65600.0
2006-11-20 09:30:00,24.46,24.49,24.28,24.44,86200.0,20.4138,20.4389,20.2636,20.3972,86200.0
2006-11-20 09:40:00,24.44,24.45,24.4,24.4,34400.0,20.3972,20.4055,20.3638,20.3638,34400.0
2006-11-20 09:50:00,24.4,24.43,24.4,24.42,41200.0,20.3638,20.3888,20.3638,20.3805,41200.0
2006-11-20 10:00:00,24.42,24.43,24.37,24.37,61800.0,20.3805,20.3888,20.3387,20.3387,61800.0
2006-11-20 10:10:00,24.37,24.46,24.37,24.45,72400.0,20.3387,20.4138,20.3387,20.4055,72400.0
2006-11-20 10:20:00,24.46,24.48,24.43,24.43,18600.0,20.4138,20.4305,20.3888,20.3888,18600.0
2006-11-20 10:30:00,24.44,24.53,24.44,24.52,46000.0,20.3972,20.4723,20.3972,20.4639,46000.0
2006-11-20 10:40:00,24.52,24.52,24.43,24.43,13600.0,20.4639,20.4639,20.3888,20.3888,13600.0
2006-11-20 10:50:00,24.42,24.49,24.42,24.48,13200.0,20.3805,20.4389,20.3805,20.4305,13200.0
2006-11-20 11:00:00,24.48,24.48,24.42,24.44,8200.0,20.4305,20.4305,20.3805,20.3972,8200.0
2006-11-20 11:10:00,24.43,24.43,24.39,24.43,14400.0,20.3888,20.3888,20.3554,20.3888,14400.0
2006-11-20 11:20:00,24.43,24.45,24.41,24.45,12800.0,20.3888,20.4055,20.3721,20.4055,12800.0
2006-11-20 11:30:00,24.45,24.45,24.38,24.38,31600.0,20.4055,20.4055,20.3471,20.3471,31600.0
2006-11-20 11:40:00,24.38,24.39,24.37,24.37,12200.0,20.3471,20.3554,20.3387,20.3387,12200.0
2006-11-20 11:50:00,24.39,24.43,24.38,24.43,17400.0,20.3554,20.3888,20.3471,20.3888,17400.0
2006-11-20 12:00:00,24.43,24.43,24.39,24.39,13000.0,20.3888,20.3888,20.3554,20.3554,13000.0
2006-11-20 12:10:00,24.39,24.43,24.38,24.42,15400.0,20.3554,20.3888,20.3471,20.3805,15400.0
2006-11-20 12:20:00,24.42,24.42,24.38,24.38,7000.0,20.3805,20.3805,20.3471,20.3471,7000.0
2006-11-20 12:30:00,24.38,24.4,24.37,24.38,9200.0,20.3471,20.3638,20.3387,20.3471,9200.0
2006-11-20 12:40:00,24.39,24.44,24.39,24.44,17800.0,20.3554,20.3972,20.3554,20.3972,17800.0
2006-11-20 12:50:00,24.45,24.46,24.42,24.43,13800.0,20.4055,20.4138,20.3805,20.3888,13800.0
2006-11-20 13:00:00,24.43,24.43,24.42,24.42,8200.0,20.3888,20.3888,20.3805,20.3805,8200.0
2006-11-20 13:10:00,24.43,24.45,24.39,24.39,12600.0,20.3888,20.4055,20.3554,20.3554,12600.0
2006-11-20 13:20:00,24.39,24.4,24.37,24.38,135600.0,20.3554,20.3638,20.3387,20.3471,135600.0
2006-11-20 13:30:00,24.38,24.39,24.36,24.37,23000.0,20.3471,20.3554,20.3304,20.3387,23000.0
2006-11-20 13:40:00,24.36,24.36,24.34,24.35,18600.0,20.3304,20.3304,20.3137,20.322,18600.0
2006-11-20 13:50:00,24.35,24.36,24.34,24.36,12800.0,20.322,20.3304,20.3137,20.3304,12800.0
2006-11-20 14:00:00,24.36,24.4,24.36,24.38,19400.0,20.3304,20.3638,20.3304,20.3471,19400.0
2006-11-20 14:10:00,24.36,24.4,24.36,24.36,19400.0,20.3304,20.3638,20.3304,20.3304,19400.0
2006-11-20 14:20:00,24.36,24.36,24.32,24.34,23200.0,20.3304,20.3304,20.297,20.3137,23200.0
2006-11-20 14:30:00,24.33,24.33,24.3,24.31,26400.0,20.3053,20.3053,20.2803,20.2887,26400.0
2006-11-20 14:40:00,24.31,24.32,24.28,24.31,43800.0,20.2887,20.297,20.2636,20.2887,43800.0
2006-11-20 14:50:00,24.31,24.33,24.3,24.33,49600.0,20.2887,20.3053,20.2803,20.3053,49600.0
2006-11-20 15:00:00,24.33,24.34,24.32,24.33,31600.0,20.3053,20.3137,20.297,20.3053,31600.0
2006-11-20 15:10:00,24.33,24.34,24.32,24.33,24600.0,20.3053,20.3137,20.297,20.3053,24600.0
2006-11-20 15:20:00,24.33,24.35,24.32,24.35,30800.0,20.3053,20.322,20.297,20.322,30800.0
2006-11-20 15:30:00,24.35,24.39,24.35,24.39,43800.0,20.322,20.3554,20.322,20.3554,43800.0
2006-11-20 15:40:00,24.39,24.4,24.39,24.4,26600.0,20.3554,20.3638,20.3554,20.3638,26600.0
2006-11-20 15:50:00,24.4,24.4,24.39,24.4,44000.0,20.3638,20.3638,20.3554,20.3638,44000.0
2006-11-21 09:30:00,24.28,24.39,24.28,24.34,21600.0,20.2636,20.3554,20.2636,20.3137,21600.0
2006-11-21 09:40:00,24.32,24.35,24.32,24.32,34400.0,20.297,20.322,20.297,20.297,34400.0
2006-11-21 09:50:00,24.33,24.38,24.32,24.32,33800.0,20.3053,20.3471,20.297,20.297,33800.0
2006-11-21 10:00:00,24.32,24.35,24.28,24.29,37800.0,20.297,20.322,20.2636,20.272,37800.0
2006-11-21 10:10:00,24.28,24.29,24.23,24.27,15000.0,20.2636,20.272,20.2219,20.2553,15000.0
2006-11-21 10:20:00,24.27,24.31,24.27,24.27,18800.0,20.2553,20.2887,20.2553,20.2553,18800.0
2006-11-21 10:30:00,24.27,24.33,24.27,24.32,19600.0,20.2553,20.3053,20.2553,20.297,19600.0
2006-11-21 10:40:00,24.32,24.34,24.31,24.32,18200.0,20.297,20.3137,20.2887,20.297,18200.0
2006-11-21 10:50:00,24.31,24.38,24.31,24.36,24000.0,20.2887,20.3471,20.2887,20.3304,24000.0
2006-11-21 11:00:00,24.36,24.38,24.33,24.34,14800.0,20.3304,20.3471,20.3053,20.3137,14800.0
2006-11-21 11:10:00,24.34,24.34,24.27,24.3,16200.0,20.3137,20.3137,20.2553,20.2803,16200.0
2006-11-21 11:20:00,24.3,24.3,24.27,24.3,15000.0,20.2803,20.2803,20.2553,20.2803,15000.0
2006-11-21 11:30:00,24.3,24.32,24.3,24.31,20000.0,20.2803,20.297,20.2803,20.2887,20000.0
2006-11-21 11:40:00,24.3,24.31,24.3,24.31,14800.0,20.2803,20.2887,20.2803,20.2887,14800.0
2006-11-21 11:50:00,24.31,24.34,24.31,24.33,22200.0,20.2887,20.3137,20.2887,20.3053,22200.0
2006-11-21 12:00:00,24.32,24.33,24.3,24.31,24400.0,20.297,20.3053,20.2803,20.2887,24400.0
2006-11-21 12:10:00,24.31,24.31,24.25,24.25,31600.0,20.2887,20.2887,20.2386,20.2386,31600.0
2006-11-21 12:20:00,24.27,24.3,24.27,24.29,12000.0,20.2553,20.2803,20.2553,20.272,12000.0
2006-11-21 12:30:00,24.29,24.3,24.28,24.29,28400.0,20.272,20.2803,20.2636,20.272,28400.0
2006-11-21 12:40:00,24.29,24.31,24.29,24.31,50000.0,20.272,20.2887,20.272,20.2887,50000.0
2006-11-21 12:50:00,24.3,24.32,24.3,24.3,20800.0,20.2803,20.297,20.2803,20.2803,20800.0
2006-11-21 13:00:00,24.3,24.35,24.29,24.33,32000.0,20.2803,20.322,20.272,20.3053,32000.0
2006-11-21 13:10:00,24.33,24.34,24.33,24.33,16000.0,20.3053,20.3137,20.3053,20.3053,16000.0
2006-11-21 13:20:00,24.33,24.33,24.31,24.31,14800.0,20.3053,20.3053,20.2887,20.2887,14800.0
2006-11-21 13:30:00,24.31,24.32,24.3,24.31,14000.0,20.2887,20.297,20.2803,20.2887,14000.0
2006-11-21 13:40:00,24.31,24.34,24.3,24.32,31000.0,20.2887,20.3137,20.2803,20.297,31000.0
2006-11-21 13:50:00,24.32,24.33,24.3,24.31,11400.0,20.297,20.3053,20.2803,20.2887,11400.0
2006-11-21 14:00:00,24.31,24.31,24.3,24.31,25600.0,20.2887,20.2887,20.2803,20.2887,25600.0
2006-11-21 14:10:00,24.3,24.31,24.26,24.26,12800.0,20.2803,20.2887,20.2469,20.2469,12800.0
2006-11-21 14:20:00,24.26,24.27,24.25,24.27,35200.0,20.2469,20.2553,20.2386,20.2553,35200.0
2006-11-21 14:30:00,24.27,24.29,24.27,24.28,21600.0,20.2553,20.272,20.2553,20.2636,21600.0
2006-11-21 14:40:00,24.28,24.28,24.27,24.27,29400.0,20.2636,20.2636,20.2553,20.2553,29400.0
2006-11-21 14:50:00,24.27,24.27,24.26,24.27,27800.0,20.2553,20.2553,20.2469,20.2553,27800.0
2006-11-21 15:00:00,24.27,24.28,24.26,24.27,37800.0,20.2553,20.2636,20.2469,20.2553,37800.0
2006-11-21 15:10:00,24.27,24.29,24.27,24.27,39800.0,20.2553,20.272,20.2553,20.2553,39800.0
2006-11-21 15:20:00,24.27,24.29,24.27,24.28,54000.0,20.2553,20.272,20.2553,20.2636,54000.0
2006-11-21 15:30:00,24.28,24.3,24.27,24.3,51400.0,20.2636,20.2803,20.2553,20.2803,51400.0
2006-11-21 15:40:00,24.3,24.31,24.29,24.29,54600.0,20.2803,20.2887,20.272,20.272,54600.0
2006-11-21 15:50:00,24.3,24.34,24.29,24.34,72000.0,20.2803,20.3137,20.272,20.3137,72000.0
2006-11-22 09:30:00,24.29,24.34,24.29,24.33,17800.0,20.272,20.3137,20.272,20.3053,17800.0
2006-11-22 09:40:00,24.33,24.39,24.28,24.3,21000.0,20.3053,20.3554,20.2636,20.2803,21000.0
2006-11-22 09:50:00,24.3,24.31,24.21,24.3,37200.0,20.2803,20.2887,20.2052,20.2803,37200.0
2006-11-22 10:00:00,24.31,24.35,24.25,24.26,24200.0,20.2887,20.322,20.2386,20.2469,24200.0
2006-11-22 10:10:00,24.27,24.29,24.24,24.25,37400.0,20.2553,20.272,20.2302,20.2386,37400.0
2006-11-22 10:20:00,24.25,24.34,24.24,24.33,101000.0,20.2386,20.3137,20.2302,20.3053,101000.0
2006-11-22 10:30:00,24.33,24.36,24.28,24.33,20000.0,20.3053,20.3304,20.2636,20.3053,20000.0
2006-11-22 10:40:00,24.32,24.32,24.32,24.32,18400.0,20.297,20.297,20.297,20.297,18400.0
2006-11-22 10:50:00,24.32,24.35,24.32,24.34,48000.0,20.297,20.322,20.297,20.3137,48000.0
2006-11-22 11:00:00,24.31,24.35,24.31,24.33,22000.0,20.2887,20.322,20.2887,20.3053,22000.0
2006-11-22 11:10:00,24.34,24.38,24.34,24.36,12000.0,20.3137,20.3471,20.3137,20.3304,12000.0
2006-11-22 11:20:00,24.36,24.38,24.35,24.36,5200.0,20.3304,20.3471,20.322,20.3304,5200.0
2006-11-22 11:30:00,24.36,24.38,24.34,24.36,9200.0,20.3304,20.3471,20.3137,20.3304,9200.0
2006-11-22 11:40:00,24.36,24.39,24.35,24.36,9600.0,20.3304,20.3554,20.322,20.3304,9600.0
2006-11-22 11:50:00,24.36,24.37,24.32,24.33,6800.0,20.3304,20.3387,20.297,20.3053,6800.0
2006-11-22 12:00:00,24.33,24.33,24.31,24.32,3600.0,20.3053,20.3053,20.2887,20.297,3600.0
2006-11-22 12:10:00,24.32,24.35,24.32,24.34,7000.0,20.297,20.322,20.297,20.3137,7000.0
2006-11-22 12:20:00,24.34,24.37,24.33,24.37,13800.0,20.3137,20.3387,20.3053,20.3387,13800.0
2006-11-22 12:30:00,24.37,24.37,24.35,24.36,8000.0,20.3387,20.3387,20.322,20.3304,8000.0
2006-11-22 12:40:00,24.36,24.36,24.36,24.36,1600.0,20.3304,20.3304,20.3304,20.3304,1600.0
2006-11-22 12:50:00,24.36,24.36,24.35,24.36,2800.0,20.3304,20.3304,20.322,20.3304,2800.0
2006-11-22 13:00:00,24.36,24.37,24.35,24.36,6800.0,20.3304,20.3387,20.322,20.3304,6800.0
2006-11-22 13:10:00,24.36,24.36,24.36,24.36,2800.0,20.3304,20.3304,20.3304,20.3304,2800.0
2006-11-22 13:20:00,24.36,24.37,24.36,24.37,5200.0,20.3304,20.3387,20.3304,20.3387,5200.0
2006-11-22 13:30:00,24.37,24.37,24.35,24.36,13400.0,20.3387,20.3387,20.322,20.3304,13400.0
2006-11-22 13:40:00,24.36,24.37,24.36,24.36,10600.0,20.3304,20.3387,20.3304,20.3304,10600.0
2006-11-22 13:50:00,24.36,24.38,24.36,24.36,7600.0,20.3304,20.3471,20.3304,20.3304,7600.0
2006-11-22 14:00:00,24.36,24.36,24.35,24.36,8000.0,20.3304,20.3304,20.322,20.3304,8000.0
2006-11-22 14:10:00,24.35,24.36,24.35,24.36,6800.0,20.322,20.3304,20.322,20.3304,6800.0
2006-11-22 14:20:00,24.36,24.36,24.35,24.35,5200.0,20.3304,20.3304,20.322,20.322,5200.0
2006-11-22 14:30:00,24.35,24.35,24.35,24.35,8400.0,20.322,20.322,20.322,20.322,8400.0
2006-11-22 14:40:00,24.35,24.36,24.33,24.34,20600.0,20.322,20.3304,20.3053,20.3137,20600.0
2006-11-22 14:50:00,24.34,24.35,24.34,24.35,13200.0,20.3137,20.322,20.3137,20.322,13200.0
2006-11-22 15:00:00,24.35,24.35,24.34,24.35,19600.0,20.322,20.322,20.3137,20.322,19600.0
2006-11-22 15:10:00,24.35,24.35,24.35,24.35,15600.0,20.322,20.322,20.322,20.322,15600.0
2006-11-22 15:20:00,24.35,24.35,24.35,24.35,24000.0,20.322,20.322,20.322,20.322,24000.0
2006-11-22 15:30:00,24.35,24.4,24.34,24.4,119800.0,20.322,20.3638,20.3137,20.3638,119800.0
2006-11-22 15:40:00,24.4,24.4,24.38,24.39,25800.0,20.3638,20.3638,20.3471,20.3554,25800.0
2006-11-22 15:50:00,24.4,24.45,24.4,24.45,35000.0,20.3638,20.4055,20.3638,20.4055,35000.0
2006-11-24 09:30:00,24.38,24.43,24.34,24.41,15600.0,20.3471,20.3888,20.3137,20.3721,15600.0
2006-11-24 09:40:00,24.4,24.4,24.27,24.31,34600.0,20.3638,20.3638,20.2553,20.2887,34600.0
2006-11-24 09:50:00,24.32,24.35,24.3,24.3,35200.0,20.297,20.322,20.2803,20.2803,35200.0
2006-11-24 10:00:00,24.31,24.37,24.31,24.35,12000.0,20.2887,20.3387,20.2887,20.322,12000.0
2006-11-24 10:10:00,24.35,24.41,24.34,24.41,12000.0,20.322,20.3721,20.3137,20.3721,12000.0
2006-11-24 10:20:00,24.41,24.45,24.41,24.45,13000.0,20.3721,20.4055,20.3721,20.4055,13000.0
2006-11-24 10:30:00,24.46,24.49,24.46,24.47,9600.0,20.4138,20.4389,20.4138,20.4222,9600.0
2006-11-24 10:40:00,24.48,24.48,24.46,24.48,4600.0,20.4305,20.4305,20.4138,20.4305,4600.0
2006-11-24 10:50:00,24.48,24.5,24.47,24.47,17200.0,20.4305,20.4472,20.4222,20.4222,17200.0
2006-11-24 11:00:00,24.47,24.48,24.43,24.43,14800.0,20.4222,20.4305,20.3888,20.3888,14800.0
2006-11-24 11:10:00,24.45,24.48,24.45,24.47,7600.0,20.4055,20.4305,20.4055,20.4222,7600.0
2006-11-24 11:20:00,24.47,24.5,24.47,24.49,24800.0,20.4222,20.4472,20.4222,20.4389,24800.0
2006-11-24 11:30:00,24.49,24.5,24.47,24.5,10400.0,20.4389,20.4472,20.4222,20.4472,10400.0
2006-11-24 11:40:00,24.49,24.5,24.48,24.5,18800.0,20.4389,20.4472,20.4305,20.4472,18800.0
2006-11-24 11:50:00,24.5,24.54,24.49,24.54,60600.0,20.4472,20.4806,20.4389,20.4806,60600.0
2006-11-24 12:00:00,24.54,24.55,24.53,24.55,12600.0,20.4806,20.489,20.4723,20.489,12600.0
2006-11-24 12:10:00,24.55,24.55,24.54,24.54,8000.0,20.489,20.489,20.4806,20.4806,8000.0
2006-11-24 12:20:00,24.54,24.54,24.53,24.54,10800.0,20.4806,20.4806,20.4723,20.4806,10800.0
2006-11-24 12:30:00,24.54,24.54,24.49,24.5,17400.0,20.4806,20.4806,20.4389,20.4472,17400.0
2006-11-24 12:40:00,24.5,24.53,24.5,24.52,29000.0,20.4472,20.4723,20.4472,20.4639,29000.0
2006-11-24 12:50:00,24.52,24.57,24.5,24.57,54000.0,20.4639,20.5056,20.4472,20.5056,54000.0
2006-11-24 13:00:00,24.57,24.57,24.57,24.57,800.0,20.5056,20.5056,20.5056,20.5056,800.0
2006-11-24 13:10:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:20:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:40:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:50:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:00:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:10:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:20:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:40:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:50:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:00:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:10:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:20:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:40:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:50:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-27 09:30:00,24.57,24.77,24.54,24.75,267800.0,20.5056,20.6726,20.4806,20.6559,267800.0
2006-11-27 09:40:00,24.78,24.86,24.7,24.72,99600.0,20.6809,20.7477,20.6141,20.6308,99600.0
2006-11-27 09:50:00,24.7,24.83,24.7,24.77,39400.0,20.6141,20.7226,20.6141,20.6726,39400.0
2006-11-27 10:00:00,24.75,24.75,24.68,24.68,48000.0,20.6559,20.6559,20.5975,20.5975,48000.0
2006-11-27 10:10:00,24.68,24.68,24.58,24.61,36800.0,20.5975,20.5975,20.514,20.539,36800.0
2006-11-27 10:20:00,24.6,24.7,24.59,24.66,75400.0,20.5307,20.6141,20.5223,20.5808,75400.0
2006-11-27 10:30:00,24.67,24.67,24.6,24.61,81000.0,20.5891,20.5891,20.5307,20.539,81000.0
2006-11-27 10:40:00,24.61,24.61,24.55,24.61,73600.0,20.539,20.539,20.489,20.539,73600.0
2006-11-27 10:50:00,24.61,24.67,24.6,24.67,51000.0,20.539,20.5891,20.5307,20.5891,51000.0
2006-11-27 11:00:00,24.68,24.69,24.65,24.68,10800.0,20.5975,20.6058,20.5724,20.5975,10800.0
2006-11-27 11:10:00,24.67,24.67,24.59,24.6,27600.0,20.5891,20.5891,20.5223,20.5307,27600.0
2006-11-27 11:20:00,24.6,24.62,24.59,24.61,25000.0,20.5307,20.5474,20.5223,20.539,25000.0
2006-11-27 11:30:00,24.61,24.67,24.61,24.65,43200.0,20.539,20.5891,20.539,20.5724,43200.0
2006-11-27 11:40:00,24.65,24.65,24.6,24.61,19400.0,20.5724,20.5724,20.5307,20.539,19400.0
2006-11-27 11:50:00,24.6,24.63,24.6,24.63,17600.0,20.5307,20.5557,20.5307,20.5557,17600.0
2006-11-27 12:00:00,24.63,24.67,24.61,24.66,41200.0,20.5557,20.5891,20.539,20.5808,41200.0
2006-11-27 12:10:00,24.66,24.69,24.65,24.65,13000.0,20.5808,20.6058,20.5724,20.5724,13000.0
2006-11-27 12:20:00,24.65,24.66,24.63,24.65,26400.0,20.5724,20.5808,20.5557,20.5724,26400.0
2006-11-27 12:30:00,24.64,24.64,24.59,24.6,25600.0,20.5641,20.5641,20.5223,20.5307,25600.0
2006-11-27 12:40:00,24.61,24.63,24.6,24.63,64600.0,20.539,20.5557,20.5307,20.5557,64600.0
2006-11-27 12:50:00,24.63,24.63,24.6,24.61,73000.0,20.5557,20.5557,20.5307,20.539,73000.0
2006-11-27 13:00:00,24.61,24.64,24.6,24.61,37400.0,20.539,20.5641,20.5307,20.539,37400.0
2006-11-27 13:10:00,24.61,24.61,24.6,24.61,28800.0,20.539,20.539,20.5307,20.539,28800.0
2006-11-27 13:20:00,24.61,24.63,24.61,24.63,30000.0,20.539,20.5557,20.539,20.5557,30000.0
2006-11-27 13:30:00,24.63,24.65,24.61,24.62,27200.0,20.5557,20.5724,20.539,20.5474,27200.0
2006-11-27 13:40:00,24.62,24.68,24.62,24.68,26800.0,20.5474,20.5975,20.5474,20.5975,26800.0
2006-11-27 13:50:00,24.68,24.68,24.66,24.67,24600.0,20.5975,20.5975,20.5808,20.5891,24600.0
2006-11-27 14:00:00,24.67,24.68,24.65,24.66,25800.0,20.5891,20.5975,20.5724,20.5808,25800.0
2006-11-27 14:10:00,24.66,24.68,24.66,24.67,28200.0,20.5808,20.5975,20.5808,20.5891,28200.0
2006-11-27 14:20:00,24.68,24.68,24.67,24.67,24000.0,20.5975,20.5975,20.5891,20.5891,24000.0
2006-11-27 14:30:00,24.67,24.72,24.67,24.72,34400.0,20.5891,20.6308,20.5891,20.6308,34400.0
2006-11-27 14:40:00,24.71,24.72,24.7,24.71,46000.0,20.6225,20.6308,20.6141,20.6225,46000.0
2006-11-27 14:50:00,24.7,24.73,24.69,24.69,30000.0,20.6141,20.6392,20.6058,20.6058,30000.0
2006-11-27 15:00:00,24.69,24.7,24.64,24.65,103600.0,20.6058,20.6141,20.5641,20.5724,103600.0
2006-11-27 15:10:00,24.66,24.66,24.6,24.61,70200.0,20.5808,20.5808,20.5307,20.539,70200.0
2006-11-27 15:20:00,24.61,24.61,24.6,24.61,37200.0,20.539,20.539,20.5307,20.539,37200.0
2006-11-27 15:30:00,24.61,24.61,24.59,24.59,96200.0,20.539,20.539,20.5223,20.5223,96200.0
2006-11-27 15:40:00,24.59,24.65,24.58,24.63,85400.0,20.5223,20.5724,20.514,20.5557,85400.0
2006-11-27 15:50:00,24.63,24.66,24.63,24.66,77200.0,20.5557,20.5808,20.5557,20.5808,77200.0
2006-11-28 09:30:00,24.68,24.75,24.68,24.74,24200.0,20.5975,20.6559,20.5975,20.6475,24200.0
2006-11-28 09:40:00,24.74,24.75,24.71,24.74,65800.0,20.6475,20.6559,20.6225,20.6475,65800.0
2006-11-28 09:50:00,24.74,24.81,24.72,24.73,65000.0,20.6475,20.7059,20.6308,20.6392,65000.0
2006-11-28 10:00:00,24.74,24.78,24.72,24.73,47000.0,20.6475,20.6809,20.6308,20.6392,47000.0
2006-11-28 10:10:00,24.73,24.77,24.73,24.73,111400.0,20.6392,20.6726,20.6392,20.6392,111400.0
2006-11-28 10:20:00,24.73,24.78,24.73,24.74,152000.0,20.6392,20.6809,20.6392,20.6475,152000.0
2006-11-28 10:30:00,24.74,24.75,24.73,24.75,70000.0,20.6475,20.6559,20.6392,20.6559,70000.0
2006-11-28 10:40:00,24.74,24.74,24.71,24.73,38400.0,20.6475,20.6475,20.6225,20.6392,38400.0
2006-11-28 10:50:00,24.72,24.73,24.7,24.72,35200.0,20.6308,20.6392,20.6141,20.6308,35200.0
2006-11-28 11:00:00,24.73,24.73,24.7,24.7,38600.0,20.6392,20.6392,20.6141,20.6141,38600.0
2006-11-28 11:10:00,24.68,24.69,24.61,24.61,15200.0,20.5975,20.6058,20.539,20.539,15200.0
2006-11-28 11:20:00,24.6,24.61,24.58,24.58,24400.0,20.5307,20.539,20.514,20.514,24400.0
2006-11-28 11:30:00,24.58,24.6,24.56,24.6,20600.0,20.514,20.5307,20.4973,20.5307,20600.0
2006-11-28 11:40:00,24.6,24.63,24.59,24.61,33800.0,20.5307,20.5557,20.5223,20.539,33800.0
2006-11-28 11:50:00,24.61,24.64,24.6,24.64,17400.0,20.539,20.5641,20.5307,20.5641,17400.0
2006-11-28 12:00:00,24.64,24.73,24.63,24.73,24600.0,20.5641,20.6392,20.5557,20.6392,24600.0
2006-11-28 12:10:00,24.73,24.73,24.7,24.71,23800.0,20.6392,20.6392,20.6141,20.6225,23800.0
2006-11-28 12:20:00,24.71,24.71,24.7,24.71,29400.0,20.6225,20.6225,20.6141,20.6225,29400.0
2006-11-28 12:30:00,24.7,24.73,24.68,24.71,47600.0,20.6141,20.6392,20.5975,20.6225,47600.0
2006-11-28 12:40:00,24.71,24.73,24.68,24.7,21200.0,20.6225,20.6392,20.5975,20.6141,21200.0
2006-11-28 12:50:00,24.71,24.74,24.71,24.72,34200.0,20.6225,20.6475,20.6225,20.6308,34200.0
2006-11-28 13:00:00,24.72,24.78,24.72,24.77,27400.0,20.6308,20.6809,20.6308,20.6726,27400.0
2006-11-28 13:10:00,24.77,24.79,24.76,24.78,22000.0,20.6726,20.6893,20.6642,20.6809,22000.0
2006-11-28 13:20:00,24.78,24.8,24.78,24.79,16600.0,20.6809,20.6976,20.6809,20.6893,16600.0
2006-11-28 13:30:00,24.79,24.8,24.78,24.8,13000.0,20.6893,20.6976,20.6809,20.6976,13000.0
2006-11-28 13:40:00,24.8,24.86,24.8,24.86,32000.0,20.6976,20.7477,20.6976,20.7477,32000.0
2006-11-28 13:50:00,24.86,24.87,24.86,24.86,63200.0,20.7477,20.756,20.7477,20.7477,63200.0
2006-11-28 14:00:00,24.86,24.93,24.86,24.93,111400.0,20.7477,20.8061,20.7477,20.8061,111400.0
2006-11-28 14:10:00,24.93,24.95,24.91,24.93,59400.0,20.8061,20.8228,20.7894,20.8061,59400.0
2006-11-28 14:20:00,24.93,24.96,24.93,24.96,40000.0,20.8061,20.8311,20.8061,20.8311,40000.0
2006-11-28 14:30:00,24.96,24.96,24.95,24.95,37400.0,20.8311,20.8311,20.8228,20.8228,37400.0
2006-11-28 14:40:00,24.95,24.98,24.93,24.96,100200.0,20.8228,20.8478,20.8061,20.8311,100200.0
2006-11-28 14:50:00,24.96,24.97,24.93,24.97,39400.0,20.8311,20.8395,20.8061,20.8395,39400.0
2006-11-28 15:00:00,24.97,24.97,24.96,24.96,10400.0,20.8395,20.8395,20.8311,20.8311,10400.0
2006-11-28 15:10:00,24.97,24.97,24.95,24.96,52200.0,20.8395,20.8395,20.8228,20.8311,52200.0
2006-11-28 15:20:00,24.97,25.07,24.97,25.07,241600.0,20.8395,20.9229,20.8395,20.9229,241600.0
2006-11-28 15:30:00,25.06,25.06,25.0,25.01,75200.0,20.9146,20.9146,20.8645,20.8729,75200.0
2006-11-28 15:40:00,25.0,25.0,24.93,24.93,40800.0,20.8645,20.8645,20.8061,20.8061,40800.0
2006-11-28 15:50:00,24.93,25.0,24.93,25.0,83800.0,20.8061,20.8645,20.8061,20.8645,83800.0
2006-11-29 09:30:00,24.93,25.23,24.93,25.07,45000.0,20.8061,21.0565,20.8061,20.9229,45000.0
2006-11-29 09:40:00,25.03,25.09,25.01,25.08,26400.0,20.8896,20.9396,20.8729,20.9313,26400.0
2006-11-29 09:50:00,25.05,25.05,24.78,24.78,34000.0,20.9062,20.9062,20.6809,20.6809,34000.0
2006-11-29 10:00:00,24.78,24.92,24.78,24.91,31800.0,20.6809,20.7978,20.6809,20.7894,31800.0
2006-11-29 10:10:00,24.91,24.96,24.9,24.91,26000.0,20.7894,20.8311,20.7811,20.7894,26000.0
2006-11-29 10:20:00,24.91,24.92,24.85,24.85,11600.0,20.7894,20.7978,20.7393,20.7393,11600.0
2006-11-29 10:30:00,24.85,24.86,24.77,24.77,34800.0,20.7393,20.7477,20.6726,20.6726,34800.0
2006-11-29 10:40:00,24.77,24.78,24.73,24.74,26000.0,20.6726,20.6809,20.6392,20.6475,26000.0
2006-11-29 10:50:00,24.74,24.75,24.73,24.74,32800.0,20.6475,20.6559,20.6392,20.6475,32800.0
2006-11-29 11:00:00,24.74,24.81,24.74,24.81,60800.0,20.6475,20.7059,20.6475,20.7059,60800.0
2006-11-29 11:10:00,24.81,24.81,24.79,24.79,34600.0,20.7059,20.7059,20.6893,20.6893,34600.0
2006-11-29 11:20:00,24.79,24.79,24.74,24.75,19400.0,20.6893,20.6893,20.6475,20.6559,19400.0
2006-11-29 11:30:00,24.75,24.75,24.74,24.74,12400.0,20.6559,20.6559,20.6475,20.6475,12400.0
2006-11-29 11:40:00,24.74,24.75,24.72,24.74,15400.0,20.6475,20.6559,20.6308,20.6475,15400.0
2006-11-29 11:50:00,24.74,24.77,24.74,24.75,10000.0,20.6475,20.6726,20.6475,20.6559,10000.0
2006-11-29 12:00:00,24.75,24.77,24.75,24.77,7800.0,20.6559,20.6726,20.6559,20.6726,7800.0
2006-11-29 12:10:00,24.78,24.78,24.77,24.77,10600.0,20.6809,20.6809,20.6726,20.6726,10600.0
2006-11-29 12:20:00,24.76,24.77,24.75,24.75,7800.0,20.6642,20.6726,20.6559,20.6559,7800.0
2006-11-29 12:30:00,24.75,24.75,24.71,24.71,13600.0,20.6559,20.6559,20.6225,20.6225,13600.0
2006-11-29 12:40:00,24.71,24.72,24.7,24.7,8400.0,20.6225,20.6308,20.6141,20.6141,8400.0
2006-11-29 12:50:00,24.7,24.72,24.7,24.72,8600.0,20.6141,20.6308,20.6141,20.6308,8600.0
2006-11-29 13:00:00,24.71,24.72,24.69,24.72,9400.0,20.6225,20.6308,20.6058,20.6308,9400.0
2006-11-29 13:10:00,24.71,24.71,24.68,24.7,12400.0,20.6225,20.6225,20.5975,20.6141,12400.0
2006-11-29 13:20:00,24.7,24.73,24.7,24.73,33200.0,20.6141,20.6392,20.6141,20.6392,33200.0
2006-11-29 13:30:00,24.73,24.74,24.66,24.71,22200.0,20.6392,20.6475,20.5808,20.6225,22200.0
2006-11-29 13:40:00,24.71,24.77,24.7,24.75,15200.0,20.6225,20.6726,20.6141,20.6559,15200.0
2006-11-29 13:50:00,24.75,24.76,24.72,24.74,13800.0,20.6559,20.6642,20.6308,20.6475,13800.0
2006-11-29 14:00:00,24.75,24.81,24.74,24.79,32000.0,20.6559,20.7059,20.6475,20.6893,32000.0
2006-11-29 14:10:00,24.79,24.81,24.78,24.81,8600.0,20.6893,20.7059,20.6809,20.7059,8600.0
2006-11-29 14:20:00,24.81,24.83,24.79,24.82,13800.0,20.7059,20.7226,20.6893,20.7143,13800.0
2006-11-29 14:30:00,24.82,24.87,24.72,24.86,44400.0,20.7143,20.756,20.6308,20.7477,44400.0
2006-11-29 14:40:00,24.86,24.88,24.82,24.87,9800.0,20.7477,20.7644,20.7143,20.756,9800.0
2006-11-29 14:50:00,24.88,24.92,24.86,24.9,19000.0,20.7644,20.7978,20.7477,20.7811,19000.0
2006-11-29 15:00:00,24.9,24.93,24.87,24.93,26600.0,20.7811,20.8061,20.756,20.8061,26600.0
2006-11-29 15:10:00,24.93,24.98,24.93,24.96,28000.0,20.8061,20.8478,20.8061,20.8311,28000.0
2006-11-29 15:20:00,24.96,24.96,24.91,24.92,37000.0,20.8311,20.8311,20.7894,20.7978,37000.0
2006-11-29 15:30:00,24.92,24.96,24.92,24.96,30000.0,20.7978,20.8311,20.7978,20.8311,30000.0
2006-11-29 15:40:00,24.97,24.97,24.91,24.95,44200.0,20.8395,20.8395,20.7894,20.8228,44200.0
2006-11-29 15:50:00,24.95,25.0,24.93,24.97,71000.0,20.8228,20.8645,20.8061,20.8395,71000.0
2006-11-30 09:30:00,25.0,25.13,25.0,25.1,44600.0,20.8645,20.973,20.8645,20.948,44600.0
2006-11-30 09:40:00,25.1,25.14,25.09,25.13,25400.0,20.948,20.9814,20.9396,20.973,25400.0
2006-11-30 09:50:00,25.13,25.22,25.13,25.22,21200.0,20.973,21.0481,20.973,21.0481,21200.0
2006-11-30 10:00:00,25.22,25.23,25.11,25.11,21400.0,21.0481,21.0565,20.9563,20.9563,21400.0
2006-11-30 10:10:00,25.14,25.17,25.11,25.11,14800.0,20.9814,21.0064,20.9563,20.9563,14800.0
2006-11-30 10:20:00,25.12,25.12,25.03,25.09,18800.0,20.9647,20.9647,20.8896,20.9396,18800.0
2006-11-30 10:30:00,25.09,25.11,25.06,25.07,8400.0,20.9396,20.9563,20.9146,20.9229,8400.0
2006-11-30 10:40:00,25.06,25.08,25.06,25.06,12200.0,20.9146,20.9313,20.9146,20.9146,12200.0
2006-11-30 10:50:00,25.05,25.05,25.01,25.01,16800.0,20.9062,20.9062,20.8729,20.8729,16800.0
2006-11-30 11:00:00,25.02,25.02,25.0,25.0,12200.0,20.8812,20.8812,20.8645,20.8645,12200.0
2006-11-30 11:10:00,25.0,25.0,24.99,24.99,9400.0,20.8645,20.8645,20.8562,20.8562,9400.0
2006-11-30 11:20:00,24.99,24.99,24.94,24.95,6200.0,20.8562,20.8562,20.8144,20.8228,6200.0
2006-11-30 11:30:00,24.93,24.94,24.89,24.91,7600.0,20.8061,20.8144,20.7727,20.7894,7600.0
2006-11-30 11:40:00,24.89,24.91,24.86,24.86,10600.0,20.7727,20.7894,20.7477,20.7477,10600.0
2006-11-30 11:50:00,24.86,24.91,24.86,24.91,11200.0,20.7477,20.7894,20.7477,20.7894,11200.0
2006-11-30 12:00:00,24.92,24.94,24.92,24.94,7400.0,20.7978,20.8144,20.7978,20.8144,7400.0
2006-11-30 12:10:00,24.94,24.94,24.92,24.93,8600.0,20.8144,20.8144,20.7978,20.8061,8600.0
2006-11-30 12:20:00,24.93,24.93,24.93,24.93,14200.0,20.8061,20.8061,20.8061,20.8061,14200.0
2006-11-30 12:30:00,24.93,24.96,24.93,24.93,17200.0,20.8061,20.8311,20.8061,20.8061,17200.0
2006-11-30 12:40:00,24.94,24.94,24.93,24.93,3400.0,20.8144,20.8144,20.8061,20.8061,3400.0
2006-11-30 12:50:00,24.94,24.94,24.93,24.93,4600.0,20.8144,20.8144,20.8061,20.8061,4600.0
2006-11-30 13:00:00,24.93,24.93,24.93,24.93,2400.0,20.8061,20.8061,20.8061,20.8061,2400.0
2006-11-30 13:10:00,24.93,24.97,24.92,24.97,12600.0,20.8061,20.8395,20.7978,20.8395,12600.0
2006-11-30 13:20:00,24.97,25.0,24.94,25.0,12800.0,20.8395,20.8645,20.8144,20.8645,12800.0
2006-11-30 13:30:00,25.0,25.02,25.0,25.0,13400.0,20.8645,20.8812,20.8645,20.8645,13400.0
2006-11-30 13:40:00,25.0,25.02,24.99,25.02,9800.0,20.8645,20.8812,20.8562,20.8812,9800.0
2006-11-30 13:50:00,25.02,25.03,25.0,25.0,6600.0,20.8812,20.8896,20.8645,20.8645,6600.0
2006-11-30 14:00:00,25.0,25.0,24.97,25.0,9000.0,20.8645,20.8645,20.8395,20.8645,9000.0
2006-11-30 14:10:00,25.0,25.03,25.0,25.03,17600.0,20.8645,20.8896,20.8645,20.8896,17600.0
2006-11-30 14:20:00,25.03,25.04,25.02,25.03,17800.0,20.8896,20.8979,20.8812,20.8896,17800.0
2006-11-30 14:30:00,25.03,25.07,25.02,25.06,25800.0,20.8896,20.9229,20.8812,20.9146,25800.0
2006-11-30 14:40:00,25.06,25.06,25.03,25.03,17800.0,20.9146,20.9146,20.8896,20.8896,17800.0
2006-11-30 14:50:00,25.04,25.09,25.02,25.09,56200.0,20.8979,20.9396,20.8812,20.9396,56200.0
2006-11-30 15:00:00,25.06,25.06,25.0,25.04,38800.0,20.9146,20.9146,20.8645,20.8979,38800.0
2006-11-30 15:10:00,25.03,25.07,25.03,25.03,13400.0,20.8896,20.9229,20.8896,20.8896,13400.0
2006-11-30 15:20:00,25.03,25.07,25.02,25.07,17000.0,20.8896,20.9229,20.8812,20.9229,17000.0
2006-11-30 15:30:00,25.07,25.08,25.04,25.05,22400.0,20.9229,20.9313,20.8979,20.9062,22400.0
2006-11-30 15:40:00,25.05,25.08,25.01,25.02,40000.0,20.9062,20.9313,20.8729,20.8812,40000.0
2006-11-30 15:50:00,25.02,25.04,24.97,24.98,43800.0,20.8812,20.8979,20.8395,20.8478,43800.0
2006-12-01 09:30:00,24.95,24.95,24.84,24.84,16200.0,20.8228,20.8228,20.731,20.731,16200.0
2006-12-01 09:40:00,24.81,24.96,24.77,24.95,30400.0,20.7059,20.8311,20.6726,20.8228,30400.0
2006-12-01 09:50:00,24.95,24.95,24.79,24.79,11400.0,20.8228,20.8228,20.6893,20.6893,11400.0
2006-12-01 10:00:00,24.78,24.78,24.62,24.62,26000.0,20.6809,20.6809,20.5474,20.5474,26000.0
2006-12-01 10:10:00,24.62,24.73,24.6,24.63,19200.0,20.5474,20.6392,20.5307,20.5557,19200.0
2006-12-01 10:20:00,24.66,24.68,24.52,24.58,38400.0,20.5808,20.5975,20.4639,20.514,38400.0
2006-12-01 10:30:00,24.55,24.57,24.43,24.54,25000.0,20.489,20.5056,20.3888,20.4806,25000.0
2006-12-01 10:40:00,24.52,24.59,24.5,24.59,7600.0,20.4639,20.5223,20.4472,20.5223,7600.0
2006-12-01 10:50:00,24.56,24.59,24.53,24.59,13200.0,20.4973,20.5223,20.4723,20.5223,13200.0
2006-12-01 11:00:00,24.59,24.64,24.57,24.61,16200.0,20.5223,20.5641,20.5056,20.539,16200.0
2006-12-01 11:10:00,24.61,24.63,24.6,24.61,12800.0,20.539,20.5557,20.5307,20.539,12800.0
2006-12-01 11:20:00,24.6,24.63,24.6,24.61,20400.0,20.5307,20.5557,20.5307,20.539,20400.0
2006-12-01 11:30:00,24.61,24.64,24.6,24.61,19600.0,20.539,20.5641,20.5307,20.539,19600.0
2006-12-01 11:40:00,24.62,24.7,24.61,24.68,22200.0,20.5474,20.6141,20.539,20.5975,22200.0
2006-12-01 11:50:00,24.7,24.74,24.69,24.73,11600.0,20.6141,20.6475,20.6058,20.6392,11600.0
2006-12-01 12:00:00,24.74,24.77,24.72,24.77,21400.0,20.6475,20.6726,20.6308,20.6726,21400.0
2006-12-01 12:10:00,24.77,24.8,24.76,24.8,14000.0,20.6726,20.6976,20.6642,20.6976,14000.0
2006-12-01 12:20:00,24.81,24.85,24.81,24.84,13800.0,20.7059,20.7393,20.7059,20.731,13800.0
2006-12-01 12:30:00,24.85,24.88,24.83,24.85,15200.0,20.7393,20.7644,20.7226,20.7393,15200.0
2006-12-01 12:40:00,24.84,24.91,24.84,24.91,10200.0,20.731,20.7894,20.731,20.7894,10200.0
2006-12-01 12:50:00,24.88,24.89,24.86,24.86,8600.0,20.7644,20.7727,20.7477,20.7477,8600.0
2006-12-01 13:00:00,24.87,24.87,24.8,24.82,19200.0,20.756,20.756,20.6976,20.7143,19200.0
2006-12-01 13:10:00,24.82,24.85,24.82,24.84,9200.0,20.7143,20.7393,20.7143,20.731,9200.0
2006-12-01 13:20:00,24.83,24.85,24.83,24.83,9200.0,20.7226,20.7393,20.7226,20.7226,9200.0
2006-12-01 13:30:00,24.82,24.82,24.73,24.73,11400.0,20.7143,20.7143,20.6392,20.6392,11400.0
2006-12-01 13:40:00,24.73,24.75,24.73,24.73,10400.0,20.6392,20.6559,20.6392,20.6392,10400.0
2006-12-01 13:50:00,24.73,24.74,24.71,24.74,9000.0,20.6392,20.6475,20.6225,20.6475,9000.0
2006-12-01 14:00:00,24.75,24.77,24.7,24.75,22800.0,20.6559,20.6726,20.6141,20.6559,22800.0
2006-12-01 14:10:00,24.75,24.8,24.75,24.76,13800.0,20.6559,20.6976,20.6559,20.6642,13800.0
2006-12-01 14:20:00,24.76,24.82,24.75,24.81,14800.0,20.6642,20.7143,20.6559,20.7059,14800.0
2006-12-01 14:30:00,24.81,24.81,24.76,24.77,16200.0,20.7059,20.7059,20.6642,20.6726,16200.0
2006-12-01 14:40:00,24.77,24.79,24.74,24.78,13200.0,20.6726,20.6893,20.6475,20.6809,13200.0
2006-12-01 14:50:00,24.78,24.82,24.77,24.8,12800.0,20.6809,20.7143,20.6726,20.6976,12800.0
2006-12-01 15:00:00,24.81,24.88,24.8,24.86,37600.0,20.7059,20.7644,20.6976,20.7477,37600.0
2006-12-01 15:10:00,24.86,24.86,24.78,24.78,27000.0,20.7477,20.7477,20.6809,20.6809,27000.0
2006-12-01 15:20:00,24.79,24.8,24.74,24.78,32600.0,20.6893,20.6976,20.6475,20.6809,32600.0
2006-12-01 15:30:00,24.78,24.84,24.76,24.84,73600.0,20.6809,20.731,20.6642,20.731,73600.0
2006-12-01 15:40:00,24.84,24.96,24.83,24.93,44800.0,20.731,20.8311,20.7226,20.8061,44800.0
2006-12-01 15:50:00,24.93,24.97,24.89,24.91,35400.0,20.8061,20.8395,20.7727,20.7894,35400.0
2006-12-04 09:30:00,24.85,24.95,24.83,24.84,38000.0,20.7393,20.8228,20.7226,20.731,38000.0
2006-12-04 09:40:00,24.84,24.9,24.83,24.84,25200.0,20.731,20.7811,20.7226,20.731,25200.0
2006-12-04 09:50:00,24.83,24.89,24.83,24.88,21400.0,20.7226,20.7727,20.7226,20.7644,21400.0
2006-12-04 10:00:00,24.88,24.94,24.88,24.93,47800.0,20.7644,20.8144,20.7644,20.8061,47800.0
2006-12-04 10:10:00,24.92,24.93,24.88,24.91,42600.0,20.7978,20.8061,20.7644,20.7894,42600.0
2006-12-04 10:20:00,24.91,25.0,24.9,24.98,28600.0,20.7894,20.8645,20.7811,20.8478,28600.0
2006-12-04 10:30:00,24.98,25.0,24.98,24.99,11800.0,20.8478,20.8645,20.8478,20.8562,11800.0
2006-12-04 10:40:00,24.99,25.1,24.99,25.08,20400.0,20.8562,20.948,20.8562,20.9313,20400.0
2006-12-04 10:50:00,25.08,25.08,25.03,25.06,21400.0,20.9313,20.9313,20.8896,20.9146,21400.0
2006-12-04 11:00:00,25.06,25.13,25.05,25.11,14800.0,20.9146,20.973,20.9062,20.9563,14800.0
2006-12-04 11:10:00,25.12,25.17,25.11,25.16,12800.0,20.9647,21.0064,20.9563,20.9981,12800.0
2006-12-04 11:20:00,25.16,25.17,25.14,25.15,4600.0,20.9981,21.0064,20.9814,20.9897,4600.0
2006-12-04 11:30:00,25.15,25.15,25.1,25.11,4200.0,20.9897,20.9897,20.948,20.9563,4200.0
2006-12-04 11:40:00,25.09,25.1,25.04,25.09,23000.0,20.9396,20.948,20.8979,20.9396,23000.0
2006-12-04 11:50:00,25.08,25.09,25.07,25.08,4800.0,20.9313,20.9396,20.9229,20.9313,4800.0
2006-12-04 12:00:00,25.08,25.11,25.07,25.11,13800.0,20.9313,20.9563,20.9229,20.9563,13800.0
2006-12-04 12:10:00,25.11,25.14,25.11,25.13,8000.0,20.9563,20.9814,20.9563,20.973,8000.0
2006-12-04 12:20:00,25.13,25.13,25.1,25.1,6400.0,20.973,20.973,20.948,20.948,6400.0
2006-12-04 12:30:00,25.11,25.12,25.11,25.12,9600.0,20.9563,20.9647,20.9563,20.9647,9600.0
2006-12-04 12:40:00,25.13,25.13,25.12,25.13,3800.0,20.973,20.973,20.9647,20.973,3800.0
2006-12-04 12:50:00,25.13,25.14,25.1,25.11,12200.0,20.973,20.9814,20.948,20.9563,12200.0
2006-12-04 13:00:00,25.11,25.14,25.11,25.13,10400.0,20.9563,20.9814,20.9563,20.973,10400.0
2006-12-04 13:10:00,25.13,25.13,25.11,25.12,8600.0,20.973,20.973,20.9563,20.9647,8600.0
2006-12-04 13:20:00,25.11,25.18,25.11,25.18,19600.0,20.9563,21.0147,20.9563,21.0147,19600.0
2006-12-04 13:30:00,25.18,25.21,25.17,25.21,12200.0,21.0147,21.0398,21.0064,21.0398,12200.0
2006-12-04 13:40:00,25.2,25.29,25.2,25.28,35800.0,21.0314,21.1065,21.0314,21.0982,35800.0
2006-12-04 13:50:00,25.27,25.28,25.27,25.27,9800.0,21.0899,21.0982,21.0899,21.0899,9800.0
2006-12-04 14:00:00,25.28,25.28,25.27,25.28,7200.0,21.0982,21.0982,21.0899,21.0982,7200.0
2006-12-04 14:10:00,25.28,25.29,25.27,25.28,20600.0,21.0982,21.1065,21.0899,21.0982,20600.0
2006-12-04 14:20:00,25.28,25.28,25.25,25.28,19800.0,21.0982,21.0982,21.0732,21.0982,19800.0
2006-12-04 14:30:00,25.28,25.28,25.27,25.28,25000.0,21.0982,21.0982,21.0899,21.0982,25000.0
2006-12-04 14:40:00,25.27,25.28,25.27,25.28,21000.0,21.0899,21.0982,21.0899,21.0982,21000.0
2006-12-04 14:50:00,25.28,25.31,25.27,25.31,15600.0,21.0982,21.1232,21.0899,21.1232,15600.0
2006-12-04 15:00:00,25.32,25.32,25.29,25.3,12800.0,21.1316,21.1316,21.1065,21.1149,12800.0
2006-12-04 15:10:00,25.29,25.31,25.27,25.31,24200.0,21.1065,21.1232,21.0899,21.1232,24200.0
2006-12-04 15:20:00,25.3,25.31,25.29,25.31,14400.0,21.1149,21.1232,21.1065,21.1232,14400.0
2006-12-04 15:30:00,25.3,25.3,25.25,25.25,14400.0,21.1149,21.1149,21.0732,21.0732,14400.0
2006-12-04 15:40:00,25.25,25.3,25.25,25.27,23000.0,21.0732,21.1149,21.0732,21.0899,23000.0
2006-12-04 15:50:00,25.27,25.29,25.26,25.29,87400.0,21.0899,21.1065,21.0815,21.1065,87400.0
2006-12-05 09:30:00,25.34,25.36,25.31,25.32,13800.0,21.1483,21.165,21.1232,21.1316,13800.0
2006-12-05 09:40:00,25.3,25.36,25.3,25.31,8000.0,21.1149,21.165,21.1149,21.1232,8000.0
2006-12-05 09:50:00,25.31,25.36,25.28,25.33,20200.0,21.1232,21.165,21.0982,21.1399,20200.0
2006-12-05 10:00:00,25.34,25.49,25.34,25.39,30400.0,21.1483,21.2735,21.1483,21.19,30400.0
2006-12-05 10:10:00,25.4,25.45,25.39,25.45,9400.0,21.1984,21.2401,21.19,21.2401,9400.0
2006-12-05 10:20:00,25.45,25.49,25.42,25.48,18600.0,21.2401,21.2735,21.215,21.2651,18600.0
2006-12-05 10:30:00,25.48,25.48,25.43,25.48,20600.0,21.2651,21.2651,21.2234,21.2651,20600.0
2006-12-05 10:40:00,25.49,25.52,25.46,25.46,31200.0,21.2735,21.2985,21.2484,21.2484,31200.0
2006-12-05 10:50:00,25.43,25.5,25.43,25.5,10800.0,21.2234,21.2818,21.2234,21.2818,10800.0
2006-12-05 11:00:00,25.49,25.5,25.45,25.45,5800.0,21.2735,21.2818,21.2401,21.2401,5800.0
2006-12-05 11:10:00,25.44,25.54,25.41,25.5,26800.0,21.2317,21.3152,21.2067,21.2818,26800.0
2006-12-05 11:20:00,25.5,25.5,25.49,25.49,7200.0,21.2818,21.2818,21.2735,21.2735,7200.0
2006-12-05 11:30:00,25.5,25.52,25.5,25.52,15000.0,21.2818,21.2985,21.2818,21.2985,15000.0
2006-12-05 11:40:00,25.5,25.52,25.5,25.5,6600.0,21.2818,21.2985,21.2818,21.2818,6600.0
2006-12-05 11:50:00,25.5,25.54,25.5,25.52,5400.0,21.2818,21.3152,21.2818,21.2985,5400.0
2006-12-05 12:00:00,25.5,25.53,25.5,25.52,13200.0,21.2818,21.3068,21.2818,21.2985,13200.0
2006-12-05 12:10:00,25.5,25.56,25.5,25.56,14600.0,21.2818,21.3319,21.2818,21.3319,14600.0
2006-12-05 12:20:00,25.55,25.55,25.54,25.55,9000.0,21.3235,21.3235,21.3152,21.3235,9000.0
2006-12-05 12:30:00,25.54,25.55,25.54,25.54,7400.0,21.3152,21.3235,21.3152,21.3152,7400.0
2006-12-05 12:40:00,25.55,25.55,25.54,25.55,23800.0,21.3235,21.3235,21.3152,21.3235,23800.0
2006-12-05 12:50:00,25.54,25.57,25.54,25.57,12800.0,21.3152,21.3402,21.3152,21.3402,12800.0
2006-12-05 13:00:00,25.56,25.57,25.55,25.55,3800.0,21.3319,21.3402,21.3235,21.3235,3800.0
2006-12-05 13:10:00,25.55,25.56,25.55,25.56,1600.0,21.3235,21.3319,21.3235,21.3319,1600.0
2006-12-05 13:20:00,25.55,25.55,25.53,25.54,14400.0,21.3235,21.3235,21.3068,21.3152,14400.0
2006-12-05 13:30:00,25.54,25.54,25.53,25.53,7400.0,21.3152,21.3152,21.3068,21.3068,7400.0
2006-12-05 13:40:00,25.53,25.55,25.53,25.54,12600.0,21.3068,21.3235,21.3068,21.3152,12600.0
2006-12-05 13:50:00,25.54,25.54,25.5,25.5,18000.0,21.3152,21.3152,21.2818,21.2818,18000.0
2006-12-05 14:00:00,25.52,25.53,25.51,25.52,7000.0,21.2985,21.3068,21.2902,21.2985,7000.0
2006-12-05 14:10:00,25.52,25.53,25.52,25.53,4200.0,21.2985,21.3068,21.2985,21.3068,4200.0
2006-12-05 14:20:00,25.53,25.59,25.53,25.55,32000.0,21.3068,21.3569,21.3068,21.3235,32000.0
2006-12-05 14:30:00,25.55,25.56,25.54,25.56,7600.0,21.3235,21.3319,21.3152,21.3319,7600.0
2006-12-05 14:40:00,25.55,25.55,25.5,25.5,17200.0,21.3235,21.3235,21.2818,21.2818,17200.0
2006-12-05 14:50:00,25.5,25.53,25.49,25.53,16800.0,21.2818,21.3068,21.2735,21.3068,16800.0
2006-12-05 15:00:00,25.54,25.55,25.53,25.53,12200.0,21.3152,21.3235,21.3068,21.3068,12200.0
2006-12-05 15:10:00,25.53,25.55,25.53,25.54,21400.0,21.3068,21.3235,21.3068,21.3152,21400.0
2006-12-05 15:20:00,25.53,25.54,25.53,25.54,21600.0,21.3068,21.3152,21.3068,21.3152,21600.0
2006-12-05 15:30:00,25.54,25.56,25.52,25.55,29600.0,21.3152,21.3319,21.2985,21.3235,29600.0
2006-12-05 15:40:00,25.55,25.56,25.53,25.54,19400.0,21.3235,21.3319,21.3068,21.3152,19400.0
2006-12-05 15:50:00,25.54,25.56,25.5,25.53,32800.0,21.3152,21.3319,21.2818,21.3068,32800.0
2006-12-06 09:30:00,25.35,25.48,25.35,25.46,31000.0,21.1566,21.2651,21.1566,21.2484,31000.0
2006-12-06 09:40:00,25.47,25.49,25.34,25.4,21000.0,21.2568,21.2735,21.1483,21.1984,21000.0
2006-12-06 09:50:00,25.38,25.4,25.36,25.38,14000.0,21.1817,21.1984,21.165,21.1817,14000.0
2006-12-06 10:00:00,25.38,25.38,25.33,25.36,16800.0,21.1817,21.1817,21.1399,21.165,16800.0
2006-12-06 10:10:00,25.38,25.4,25.36,25.39,14200.0,21.1817,21.1984,21.165,21.19,14200.0
2006-12-06 10:20:00,25.4,25.45,25.4,25.44,10800.0,21.1984,21.2401,21.1984,21.2317,10800.0
2006-12-06 10:30:00,25.42,25.44,25.42,25.43,3000.0,21.215,21.2317,21.215,21.2234,3000.0
2006-12-06 10:40:00,25.43,25.44,25.43,25.43,16400.0,21.2234,21.2317,21.2234,21.2234,16400.0
2006-12-06 10:50:00,25.42,25.43,25.37,25.37,1800.0,21.215,21.2234,21.1733,21.1733,1800.0
2006-12-06 11:00:00,25.36,25.38,25.36,25.38,9600.0,21.165,21.1817,21.165,21.1817,9600.0
2006-12-06 11:10:00,25.36,25.38,25.36,25.37,8400.0,21.165,21.1817,21.165,21.1733,8400.0
2006-12-06 11:20:00,25.37,25.38,25.37,25.38,4000.0,21.1733,21.1817,21.1733,21.1817,4000.0
2006-12-06 11:30:00,25.38,25.38,25.36,25.36,3400.0,21.1817,21.1817,21.165,21.165,3400.0
2006-12-06 11:40:00,25.36,25.37,25.34,25.35,11400.0,21.165,21.1733,21.1483,21.1566,11400.0
2006-12-06 11:50:00,25.34,25.35,25.34,25.34,1800.0,21.1483,21.1566,21.1483,21.1483,1800.0
2006-12-06 12:00:00,25.34,25.35,25.34,25.35,4200.0,21.1483,21.1566,21.1483,21.1566,4200.0
2006-12-06 12:10:00,25.35,25.36,25.34,25.35,8600.0,21.1566,21.165,21.1483,21.1566,8600.0
2006-12-06 12:20:00,25.35,25.35,25.34,25.34,11200.0,21.1566,21.1566,21.1483,21.1483,11200.0
2006-12-06 12:30:00,25.34,25.34,25.34,25.34,5200.0,21.1483,21.1483,21.1483,21.1483,5200.0
2006-12-06 12:40:00,25.35,25.35,25.35,25.35,4600.0,21.1566,21.1566,21.1566,21.1566,4600.0
2006-12-06 12:50:00,25.35,25.36,25.35,25.36,7000.0,21.1566,21.165,21.1566,21.165,7000.0
2006-12-06 13:00:00,25.36,25.36,25.36,25.36,7200.0,21.165,21.165,21.165,21.165,7200.0
2006-12-06 13:10:00,25.36,25.36,25.34,25.36,4000.0,21.165,21.165,21.1483,21.165,4000.0
2006-12-06 13:20:00,25.36,25.36,25.36,25.36,4200.0,21.165,21.165,21.165,21.165,4200.0
2006-12-06 13:30:00,25.36,25.37,25.35,25.35,7200.0,21.165,21.1733,21.1566,21.1566,7200.0
2006-12-06 13:40:00,25.35,25.35,25.34,25.34,1000.0,21.1566,21.1566,21.1483,21.1483,1000.0
2006-12-06 13:50:00,25.35,25.36,25.34,25.36,7400.0,21.1566,21.165,21.1483,21.165,7400.0
2006-12-06 14:00:00,25.36,25.36,25.35,25.35,6800.0,21.165,21.165,21.1566,21.1566,6800.0
2006-12-06 14:10:00,25.36,25.36,25.34,25.36,9400.0,21.165,21.165,21.1483,21.165,9400.0
2006-12-06 14:20:00,25.36,25.37,25.35,25.37,9400.0,21.165,21.1733,21.1566,21.1733,9400.0
2006-12-06 14:30:00,25.38,25.38,25.35,25.35,3600.0,21.1817,21.1817,21.1566,21.1566,3600.0
2006-12-06 14:40:00,25.35,25.36,25.34,25.36,6600.0,21.1566,21.165,21.1483,21.165,6600.0
2006-12-06 14:50:00,25.36,25.36,25.36,25.36,6800.0,21.165,21.165,21.165,21.165,6800.0
2006-12-06 15:00:00,25.36,25.36,25.31,25.32,15800.0,21.165,21.165,21.1232,21.1316,15800.0
2006-12-06 15:10:00,25.32,25.33,25.29,25.29,23800.0,21.1316,21.1399,21.1065,21.1065,23800.0
2006-12-06 15:20:00,25.29,25.31,25.28,25.31,20400.0,21.1065,21.1232,21.0982,21.1232,20400.0
2006-12-06 15:30:00,25.31,25.31,25.27,25.3,20000.0,21.1232,21.1232,21.0899,21.1149,20000.0
2006-12-06 15:40:00,25.3,25.3,25.25,25.25,23600.0,21.1149,21.1149,21.0732,21.0732,23600.0
2006-12-06 15:50:00,25.25,25.28,25.25,25.28,44600.0,21.0732,21.0982,21.0732,21.0982,44600.0
2006-12-07 09:30:00,25.23,25.23,25.18,25.18,23000.0,21.0565,21.0565,21.0147,21.0147,23000.0
2006-12-07 09:40:00,25.2,25.29,25.2,25.27,32600.0,21.0314,21.1065,21.0314,21.0899,32600.0
2006-12-07 09:50:00,25.27,25.31,25.25,25.31,30400.0,21.0899,21.1232,21.0732,21.1232,30400.0
2006-12-07 10:00:00,25.32,25.34,25.28,25.34,11600.0,21.1316,21.1483,21.0982,21.1483,11600.0
2006-12-07 10:10:00,25.34,25.34,25.28,25.28,12000.0,21.1483,21.1483,21.0982,21.0982,12000.0
2006-12-07 10:20:00,25.29,25.29,25.23,25.24,15000.0,21.1065,21.1065,21.0565,21.0648,15000.0
2006-12-07 10:30:00,25.23,25.25,25.15,25.15,22400.0,21.0565,21.0732,20.9897,20.9897,22400.0
2006-12-07 10:40:00,25.18,25.18,25.1,25.17,12400.0,21.0147,21.0147,20.948,21.0064,12400.0
2006-12-07 10:50:00,25.18,25.2,25.13,25.15,14800.0,21.0147,21.0314,20.973,20.9897,14800.0
2006-12-07 11:00:00,25.15,25.18,25.13,25.15,32000.0,20.9897,21.0147,20.973,20.9897,32000.0
2006-12-07 11:10:00,25.15,25.15,25.13,25.13,31600.0,20.9897,20.9897,20.973,20.973,31600.0
2006-12-07 11:20:00,25.13,25.13,25.11,25.11,5600.0,20.973,20.973,20.9563,20.9563,5600.0
2006-12-07 11:30:00,25.12,25.17,25.12,25.17,9600.0,20.9647,21.0064,20.9647,21.0064,9600.0
2006-12-07 11:40:00,25.17,25.24,25.17,25.24,9400.0,21.0064,21.0648,21.0064,21.0648,9400.0
2006-12-07 11:50:00,25.24,25.28,25.24,25.28,6200.0,21.0648,21.0982,21.0648,21.0982,6200.0
2006-12-07 12:00:00,25.3,25.3,25.27,25.28,12400.0,21.1149,21.1149,21.0899,21.0982,12400.0
2006-12-07 12:10:00,25.28,25.3,25.25,25.27,15200.0,21.0982,21.1149,21.0732,21.0899,15200.0
2006-12-07 12:20:00,25.27,25.27,25.25,25.25,8200.0,21.0899,21.0899,21.0732,21.0732,8200.0
2006-12-07 12:30:00,25.25,25.26,25.25,25.25,21000.0,21.0732,21.0815,21.0732,21.0732,21000.0
2006-12-07 12:40:00,25.25,25.27,25.25,25.25,41400.0,21.0732,21.0899,21.0732,21.0732,41400.0
2006-12-07 12:50:00,25.25,25.25,25.25,25.25,400.0,21.0732,21.0732,21.0732,21.0732,400.0
2006-12-07 13:00:00,25.24,25.25,25.24,25.25,12200.0,21.0648,21.0732,21.0648,21.0732,12200.0
2006-12-07 13:10:00,25.25,25.25,25.25,25.25,4400.0,21.0732,21.0732,21.0732,21.0732,4400.0
2006-12-07 13:20:00,25.25,25.28,25.25,25.27,11200.0,21.0732,21.0982,21.0732,21.0899,11200.0
2006-12-07 13:30:00,25.27,25.28,25.27,25.28,20600.0,21.0899,21.0982,21.0899,21.0982,20600.0
2006-12-07 13:40:00,25.28,25.28,25.27,25.27,6600.0,21.0982,21.0982,21.0899,21.0899,6600.0
2006-12-07 13:50:00,25.27,25.28,25.26,25.27,9000.0,21.0899,21.0982,21.0815,21.0899,9000.0
2006-12-07 14:00:00,25.27,25.28,25.24,25.26,10600.0,21.0899,21.0982,21.0648,21.0815,10600.0
2006-12-07 14:10:00,25.26,25.29,25.25,25.28,11600.0,21.0815,21.1065,21.0732,21.0982,11600.0
2006-12-07 14:20:00,25.27,25.27,25.21,25.21,5200.0,21.0899,21.0899,21.0398,21.0398,5200.0
2006-12-07 14:30:00,25.21,25.27,25.2,25.27,11800.0,21.0398,21.0899,21.0314,21.0899,11800.0
2006-12-07 14:40:00,25.27,25.27,25.22,25.23,13800.0,21.0899,21.0899,21.0481,21.0565,13800.0
2006-12-07 14:50:00,25.22,25.23,25.19,25.22,12800.0,21.0481,21.0565,21.0231,21.0481,12800.0
2006-12-07 15:00:00,25.2,25.21,25.17,25.18,11000.0,21.0314,21.0398,21.0064,21.0147,11000.0
2006-12-07 15:10:00,25.17,25.18,25.12,25.13,17800.0,21.0064,21.0147,20.9647,20.973,17800.0
2006-12-07 15:20:00,25.13,25.15,25.13,25.14,17400.0,20.973,20.9897,20.973,20.9814,17400.0
2006-12-07 15:30:00,25.15,25.15,25.14,25.14,37000.0,20.9897,20.9897,20.9814,20.9814,37000.0
2006-12-07 15:40:00,25.14,25.17,25.13,25.14,18000.0,20.9814,21.0064,20.973,20.9814,18000.0
2006-12-07 15:50:00,25.14,25.15,25.12,25.13,21200.0,20.9814,20.9897,20.9647,20.973,21200.0
2006-12-08 09:30:00,25.15,25.15,25.12,25.15,37200.0,20.9897,20.9897,20.9647,20.9897,37200.0
2006-12-08 09:40:00,25.15,25.16,25.11,25.15,27400.0,20.9897,20.9981,20.9563,20.9897,27400.0
2006-12-08 09:50:00,25.15,25.15,25.11,25.11,17000.0,20.9897,20.9897,20.9563,20.9563,17000.0
2006-12-08 10:00:00,25.1,25.11,25.06,25.08,46800.0,20.948,20.9563,20.9146,20.9313,46800.0
2006-12-08 10:10:00,25.09,25.13,25.08,25.13,26200.0,20.9396,20.973,20.9313,20.973,26200.0
2006-12-08 10:20:00,25.13,25.13,25.1,25.11,7600.0,20.973,20.973,20.948,20.9563,7600.0
2006-12-08 10:30:00,25.12,25.13,25.11,25.11,18600.0,20.9647,20.973,20.9563,20.9563,18600.0
2006-12-08 10:40:00,25.11,25.14,25.11,25.14,25600.0,20.9563,20.9814,20.9563,20.9814,25600.0
2006-12-08 10:50:00,25.16,25.16,25.1,25.1,5200.0,20.9981,20.9981,20.948,20.948,5200.0
2006-12-08 11:00:00,25.08,25.17,25.08,25.17,39400.0,20.9313,21.0064,20.9313,21.0064,39400.0
2006-12-08 11:10:00,25.17,25.3,25.14,25.3,33600.0,21.0064,21.1149,20.9814,21.1149,33600.0
2006-12-08 11:20:00,25.31,25.32,25.28,25.29,10600.0,21.1232,21.1316,21.0982,21.1065,10600.0
2006-12-08 11:30:00,25.3,25.35,25.3,25.32,16600.0,21.1149,21.1566,21.1149,21.1316,16600.0
2006-12-08 11:40:00,25.32,25.32,25.25,25.28,8200.0,21.1316,21.1316,21.0732,21.0982,8200.0
2006-12-08 11:50:00,25.28,25.28,25.26,25.26,4200.0,21.0982,21.0982,21.0815,21.0815,4200.0
2006-12-08 12:00:00,25.27,25.3,25.27,25.29,8400.0,21.0899,21.1149,21.0899,21.1065,8400.0
2006-12-08 12:10:00,25.28,25.28,25.27,25.27,12800.0,21.0982,21.0982,21.0899,21.0899,12800.0
2006-12-08 12:20:00,25.28,25.28,25.27,25.28,6600.0,21.0982,21.0982,21.0899,21.0982,6600.0
2006-12-08 12:30:00,25.28,25.28,25.22,25.22,9000.0,21.0982,21.0982,21.0481,21.0481,9000.0
2006-12-08 12:40:00,25.22,25.22,25.18,25.19,8400.0,21.0481,21.0481,21.0147,21.0231,8400.0
2006-12-08 12:50:00,25.18,25.21,25.18,25.21,21000.0,21.0147,21.0398,21.0147,21.0398,21000.0
2006-12-08 13:00:00,25.19,25.19,25.13,25.15,9200.0,21.0231,21.0231,20.973,20.9897,9200.0
2006-12-08 13:10:00,25.15,25.16,25.15,25.16,4200.0,20.9897,20.9981,20.9897,20.9981,4200.0
2006-12-08 13:20:00,25.16,25.17,25.15,25.16,14000.0,20.9981,21.0064,20.9897,20.9981,14000.0
2006-12-08 13:30:00,25.16,25.21,25.13,25.18,26600.0,20.9981,21.0398,20.973,21.0147,26600.0
2006-12-08 13:40:00,25.18,25.21,25.17,25.2,9200.0,21.0147,21.0398,21.0064,21.0314,9200.0
2006-12-08 13:50:00,25.2,25.2,25.16,25.16,5800.0,21.0314,21.0314,20.9981,20.9981,5800.0
2006-12-08 14:00:00,25.16,25.22,25.15,25.22,12400.0,20.9981,21.0481,20.9897,21.0481,12400.0
2006-12-08 14:10:00,25.23,25.23,25.22,25.22,11400.0,21.0565,21.0565,21.0481,21.0481,11400.0
2006-12-08 14:20:00,25.22,25.25,25.22,25.23,17200.0,21.0481,21.0732,21.0481,21.0565,17200.0
2006-12-08 14:30:00,25.23,25.25,25.22,25.23,7200.0,21.0565,21.0732,21.0481,21.0565,7200.0
2006-12-08 14:40:00,25.24,25.28,25.24,25.26,16600.0,21.0648,21.0982,21.0648,21.0815,16600.0
2006-12-08 14:50:00,25.25,25.26,25.23,25.23,15600.0,21.0732,21.0815,21.0565,21.0565,15600.0
2006-12-08 15:00:00,25.23,25.25,25.23,25.25,21000.0,21.0565,21.0732,21.0565,21.0732,21000.0
2006-12-08 15:10:00,25.25,25.28,25.25,25.27,5800.0,21.0732,21.0982,21.0732,21.0899,5800.0
2006-12-08 15:20:00,25.28,25.29,25.27,25.28,23600.0,21.0982,21.1065,21.0899,21.0982,23600.0
2006-12-08 15:30:00,25.29,25.29,25.27,25.29,22400.0,21.1065,21.1065,21.0899,21.1065,22400.0
2006-12-08 15:40:00,25.29,25.29,25.28,25.29,16400.0,21.1065,21.1065,21.0982,21.1065,16400.0
2006-12-08 15:50:00,25.28,25.3,25.28,25.3,36800.0,21.0982,21.1149,21.0982,21.1149,36800.0
2006-12-11 09:30:00,25.18,25.2,25.15,25.17,24600.0,21.0147,21.0314,20.9897,21.0064,24600.0
2006-12-11 09:40:00,25.17,25.23,25.15,25.22,9200.0,21.0064,21.0565,20.9897,21.0481,9200.0
2006-12-11 09:50:00,25.21,25.27,25.21,25.27,13000.0,21.0398,21.0899,21.0398,21.0899,13000.0
2006-12-11 10:00:00,25.28,25.3,25.28,25.28,5200.0,21.0982,21.1149,21.0982,21.0982,5200.0
2006-12-11 10:10:00,25.29,25.31,25.28,25.29,7600.0,21.1065,21.1232,21.0982,21.1065,7600.0
2006-12-11 10:20:00,25.29,25.29,25.27,25.27,2800.0,21.1065,21.1065,21.0899,21.0899,2800.0
2006-12-11 10:30:00,25.27,25.27,25.22,25.25,22200.0,21.0899,21.0899,21.0481,21.0732,22200.0
2006-12-11 10:40:00,25.24,25.25,25.24,25.25,7000.0,21.0648,21.0732,21.0648,21.0732,7000.0
2006-12-11 10:50:00,25.25,25.25,25.23,25.23,10400.0,21.0732,21.0732,21.0565,21.0565,10400.0
2006-12-11 11:00:00,25.23,25.24,25.22,25.23,4000.0,21.0565,21.0648,21.0481,21.0565,4000.0
2006-12-11 11:10:00,25.23,25.23,25.21,25.22,4800.0,21.0565,21.0565,21.0398,21.0481,4800.0
2006-12-11 11:20:00,25.21,25.26,25.21,25.26,16800.0,21.0398,21.0815,21.0398,21.0815,16800.0
2006-12-11 11:30:00,25.25,25.26,25.22,25.22,6800.0,21.0732,21.0815,21.0481,21.0481,6800.0
2006-12-11 11:40:00,25.23,25.23,25.17,25.18,4000.0,21.0565,21.0565,21.0064,21.0147,4000.0
2006-12-11 11:50:00,25.18,25.19,25.16,25.16,9800.0,21.0147,21.0231,20.9981,20.9981,9800.0
2006-12-11 12:00:00,25.16,25.17,25.15,25.15,14000.0,20.9981,21.0064,20.9897,20.9897,14000.0
2006-12-11 12:10:00,25.15,25.15,25.09,25.09,30200.0,20.9897,20.9897,20.9396,20.9396,30200.0
2006-12-11 12:20:00,25.09,25.11,25.08,25.1,13400.0,20.9396,20.9563,20.9313,20.948,13400.0
2006-12-11 12:30:00,25.1,25.1,25.07,25.08,8400.0,20.948,20.948,20.9229,20.9313,8400.0
2006-12-11 12:40:00,25.09,25.1,25.08,25.09,6800.0,20.9396,20.948,20.9313,20.9396,6800.0
2006-12-11 12:50:00,25.08,25.11,25.08,25.11,6600.0,20.9313,20.9563,20.9313,20.9563,6600.0
2006-12-11 13:00:00,25.11,25.11,25.04,25.05,20000.0,20.9563,20.9563,20.8979,20.9062,20000.0
2006-12-11 13:10:00,25.07,25.07,25.01,25.05,10000.0,20.9229,20.9229,20.8729,20.9062,10000.0
2006-12-11 13:20:00,25.05,25.06,25.0,25.03,31400.0,20.9062,20.9146,20.8645,20.8896,31400.0
2006-12-11 13:30:00,25.03,25.04,24.99,25.04,11000.0,20.8896,20.8979,20.8562,20.8979,11000.0
2006-12-11 13:40:00,25.04,25.1,25.04,25.09,12600.0,20.8979,20.948,20.8979,20.9396,12600.0
2006-12-11 13:50:00,25.1,25.14,25.09,25.13,11400.0,20.948,20.9814,20.9396,20.973,11400.0
2006-12-11 14:00:00,25.14,25.15,25.13,25.15,12800.0,20.9814,20.9897,20.973,20.9897,12800.0
2006-12-11 14:10:00,25.14,25.18,25.13,25.18,13600.0,20.9814,21.0147,20.973,21.0147,13600.0
2006-12-11 14:20:00,25.18,25.21,25.18,25.21,9600.0,21.0147,21.0398,21.0147,21.0398,9600.0
2006-12-11 14:30:00,25.21,25.21,25.19,25.2,12800.0,21.0398,21.0398,21.0231,21.0314,12800.0
2006-12-11 14:40:00,25.2,25.21,25.18,25.18,9200.0,21.0314,21.0398,21.0147,21.0147,9200.0
2006-12-11 14:50:00,25.18,25.18,25.18,25.18,11200.0,21.0147,21.0147,21.0147,21.0147,11200.0
2006-12-11 15:00:00,25.21,25.23,25.18,25.18,25800.0,21.0398,21.0565,21.0147,21.0147,25800.0
2006-12-11 15:10:00,25.18,25.25,25.17,25.24,19400.0,21.0147,21.0732,21.0064,21.0648,19400.0
2006-12-11 15:20:00,25.23,25.28,25.23,25.28,30800.0,21.0565,21.0982,21.0565,21.0982,30800.0
2006-12-11 15:30:00,25.27,25.3,25.27,25.29,46200.0,21.0899,21.1149,21.0899,21.1065,46200.0
2006-12-11 15:40:00,25.29,25.34,25.29,25.33,45600.0,21.1065,21.1483,21.1065,21.1399,45600.0
2006-12-11 15:50:00,25.33,25.33,25.3,25.31,38400.0,21.1399,21.1399,21.1149,21.1232,38400.0
2006-12-12 09:30:00,25.0,25.0,24.86,24.93,38400.0,20.8645,20.8645,20.7477,20.8061,38400.0
2006-12-12 09:40:00,24.94,24.99,24.91,24.96,59800.0,20.8144,20.8562,20.7894,20.8311,59800.0
2006-12-12 09:50:00,24.96,24.96,24.83,24.83,33000.0,20.8311,20.8311,20.7226,20.7226,33000.0
2006-12-12 10:00:00,24.85,24.88,24.82,24.83,41000.0,20.7393,20.7644,20.7143,20.7226,41000.0
2006-12-12 10:10:00,24.83,24.87,24.81,24.87,17800.0,20.7226,20.756,20.7059,20.756,17800.0
2006-12-12 10:20:00,24.87,24.91,24.87,24.91,20000.0,20.756,20.7894,20.756,20.7894,20000.0
2006-12-12 10:30:00,24.91,24.97,24.91,24.97,22600.0,20.7894,20.8395,20.7894,20.8395,22600.0
2006-12-12 10:40:00,24.97,25.04,24.97,25.0,19600.0,20.8395,20.8979,20.8395,20.8645,19600.0
2006-12-12 10:50:00,24.99,25.02,24.99,25.02,16200.0,20.8562,20.8812,20.8562,20.8812,16200.0
2006-12-12 11:00:00,25.01,25.02,24.97,24.99,20800.0,20.8729,20.8812,20.8395,20.8562,20800.0
2006-12-12 11:10:00,24.99,25.0,24.97,24.97,12400.0,20.8562,20.8645,20.8395,20.8395,12400.0
2006-12-12 11:20:00,24.97,25.0,24.97,25.0,38000.0,20.8395,20.8645,20.8395,20.8645,38000.0
2006-12-12 11:30:00,25.0,25.0,24.99,25.0,34400.0,20.8645,20.8645,20.8562,20.8645,34400.0
2006-12-12 11:40:00,25.0,25.0,24.93,24.95,21600.0,20.8645,20.8645,20.8061,20.8228,21600.0
2006-12-12 11:50:00,24.95,24.96,24.94,24.94,7800.0,20.8228,20.8311,20.8144,20.8144,7800.0
2006-12-12 12:00:00,24.95,24.96,24.91,24.91,38800.0,20.8228,20.8311,20.7894,20.7894,38800.0
2006-12-12 12:10:00,24.91,24.91,24.88,24.91,11400.0,20.7894,20.7894,20.7644,20.7894,11400.0
2006-12-12 12:20:00,24.91,24.91,24.86,24.87,26200.0,20.7894,20.7894,20.7477,20.756,26200.0
2006-12-12 12:30:00,24.86,24.94,24.86,24.91,24000.0,20.7477,20.8144,20.7477,20.7894,24000.0
2006-12-12 12:40:00,24.91,24.91,24.89,24.89,19800.0,20.7894,20.7894,20.7727,20.7727,19800.0
2006-12-12 12:50:00,24.89,24.94,24.86,24.89,35600.0,20.7727,20.8144,20.7477,20.7727,35600.0
2006-12-12 13:00:00,24.89,24.89,24.88,24.89,6800.0,20.7727,20.7727,20.7644,20.7727,6800.0
2006-12-12 13:10:00,24.89,24.89,24.88,24.89,1800.0,20.7727,20.7727,20.7644,20.7727,1800.0
2006-12-12 13:20:00,24.89,24.89,24.88,24.88,13200.0,20.7727,20.7727,20.7644,20.7644,13200.0
2006-12-12 13:30:00,24.88,24.88,24.87,24.87,31000.0,20.7644,20.7644,20.756,20.756,31000.0
2006-12-12 13:40:00,24.87,24.88,24.87,24.88,20400.0,20.756,20.7644,20.756,20.7644,20400.0
2006-12-12 13:50:00,24.88,24.9,24.87,24.9,21600.0,20.7644,20.7811,20.756,20.7811,21600.0
2006-12-12 14:00:00,24.89,24.9,24.89,24.9,16400.0,20.7727,20.7811,20.7727,20.7811,16400.0
2006-12-12 14:10:00,24.89,24.96,24.88,24.96,37400.0,20.7727,20.8311,20.7644,20.8311,37400.0
2006-12-12 14:20:00,24.96,24.96,24.9,24.91,73000.0,20.8311,20.8311,20.7811,20.7894,73000.0
2006-12-12 14:30:00,24.91,24.97,24.86,24.9,34600.0,20.7894,20.8395,20.7477,20.7811,34600.0
2006-12-12 14:40:00,24.9,24.93,24.9,24.91,32400.0,20.7811,20.8061,20.7811,20.7894,32400.0
2006-12-12 14:50:00,24.92,24.95,24.92,24.92,27800.0,20.7978,20.8228,20.7978,20.7978,27800.0
2006-12-12 15:00:00,24.92,24.93,24.9,24.93,27800.0,20.7978,20.8061,20.7811,20.8061,27800.0
2006-12-12 15:10:00,24.93,24.93,24.89,24.9,24000.0,20.8061,20.8061,20.7727,20.7811,24000.0
2006-12-12 15:20:00,24.9,24.93,24.89,24.93,30800.0,20.7811,20.8061,20.7727,20.8061,30800.0
2006-12-12 15:30:00,24.93,24.95,24.92,24.93,45400.0,20.8061,20.8228,20.7978,20.8061,45400.0
2006-12-12 15:40:00,24.93,24.93,24.88,24.9,63600.0,20.8061,20.8061,20.7644,20.7811,63600.0
2006-12-12 15:50:00,24.9,24.9,24.9,24.9,42000.0,20.7811,20.7811,20.7811,20.7811,42000.0
2006-12-13 09:30:00,24.82,24.82,24.75,24.82,34600.0,20.7143,20.7143,20.6559,20.7143,34600.0
2006-12-13 09:40:00,24.82,24.92,24.82,24.86,29800.0,20.7143,20.7978,20.7143,20.7477,29800.0
2006-12-13 09:50:00,24.84,24.93,24.84,24.89,12600.0,20.731,20.8061,20.731,20.7727,12600.0
2006-12-13 10:00:00,24.89,24.9,24.86,24.88,15800.0,20.7727,20.7811,20.7477,20.7644,15800.0
2006-12-13 10:10:00,24.86,24.9,24.85,24.88,9600.0,20.7477,20.7811,20.7393,20.7644,9600.0
2006-12-13 10:20:00,24.89,25.0,24.88,25.0,32600.0,20.7727,20.8645,20.7644,20.8645,32600.0
2006-12-13 10:30:00,24.99,24.99,24.93,24.96,19400.0,20.8562,20.8562,20.8061,20.8311,19400.0
2006-12-13 10:40:00,24.96,24.96,24.94,24.95,8200.0,20.8311,20.8311,20.8144,20.8228,8200.0
2006-12-13 10:50:00,24.95,24.95,24.95,24.95,7200.0,20.8228,20.8228,20.8228,20.8228,7200.0
2006-12-13 11:00:00,24.95,24.95,24.93,24.93,12600.0,20.8228,20.8228,20.8061,20.8061,12600.0
2006-12-13 11:10:00,24.93,24.93,24.89,24.89,82200.0,20.8061,20.8061,20.7727,20.7727,82200.0
2006-12-13 11:20:00,24.89,24.89,24.87,24.88,11600.0,20.7727,20.7727,20.756,20.7644,11600.0
2006-12-13 11:30:00,24.88,24.89,24.88,24.88,9000.0,20.7644,20.7727,20.7644,20.7644,9000.0
2006-12-13 11:40:00,24.88,24.89,24.87,24.89,14000.0,20.7644,20.7727,20.756,20.7727,14000.0
2006-12-13 11:50:00,24.88,24.89,24.88,24.89,6400.0,20.7644,20.7727,20.7644,20.7727,6400.0
2006-12-13 12:00:00,24.89,24.9,24.89,24.9,19800.0,20.7727,20.7811,20.7727,20.7811,19800.0
2006-12-13 12:10:00,24.9,24.9,24.9,24.9,11400.0,20.7811,20.7811,20.7811,20.7811,11400.0
2006-12-13 12:20:00,24.9,24.9,24.9,24.9,14800.0,20.7811,20.7811,20.7811,20.7811,14800.0
2006-12-13 12:30:00,24.9,24.9,24.9,24.9,3400.0,20.7811,20.7811,20.7811,20.7811,3400.0
2006-12-13 12:40:00,24.9,24.9,24.9,24.9,7600.0,20.7811,20.7811,20.7811,20.7811,7600.0
2006-12-13 12:50:00,24.9,24.9,24.9,24.9,10800.0,20.7811,20.7811,20.7811,20.7811,10800.0
2006-12-13 13:00:00,24.9,24.9,24.89,24.89,24200.0,20.7811,20.7811,20.7727,20.7727,24200.0
2006-12-13 13:10:00,24.9,24.93,24.89,24.92,109600.0,20.7811,20.8061,20.7727,20.7978,109600.0
2006-12-13 13:20:00,24.92,24.92,24.91,24.91,37800.0,20.7978,20.7978,20.7894,20.7894,37800.0
2006-12-13 13:30:00,24.92,24.92,24.91,24.92,20600.0,20.7978,20.7978,20.7894,20.7978,20600.0
2006-12-13 13:40:00,24.91,24.92,24.91,24.92,27600.0,20.7894,20.7978,20.7894,20.7978,27600.0
2006-12-13 13:50:00,24.92,24.92,24.91,24.92,20800.0,20.7978,20.7978,20.7894,20.7978,20800.0
2006-12-13 14:00:00,24.92,24.92,24.91,24.92,66000.0,20.7978,20.7978,20.7894,20.7978,66000.0
2006-12-13 14:10:00,24.92,24.93,24.89,24.92,29000.0,20.7978,20.8061,20.7727,20.7978,29000.0
2006-12-13 14:20:00,24.92,24.93,24.9,24.91,53800.0,20.7978,20.8061,20.7811,20.7894,53800.0
2006-12-13 14:30:00,24.9,24.9,24.88,24.89,12800.0,20.7811,20.7811,20.7644,20.7727,12800.0
2006-12-13 14:40:00,24.89,24.9,24.86,24.87,14600.0,20.7727,20.7811,20.7477,20.756,14600.0
2006-12-13 14:50:00,24.87,24.88,24.84,24.85,14800.0,20.756,20.7644,20.731,20.7393,14800.0
2006-12-13 15:00:00,24.84,24.89,24.84,24.89,12000.0,20.731,20.7727,20.731,20.7727,12000.0
2006-12-13 15:10:00,24.89,24.89,24.86,24.86,19000.0,20.7727,20.7727,20.7477,20.7477,19000.0
2006-12-13 15:20:00,24.86,24.88,24.86,24.88,23600.0,20.7477,20.7644,20.7477,20.7644,23600.0
2006-12-13 15:30:00,24.88,24.91,24.88,24.91,41800.0,20.7644,20.7894,20.7644,20.7894,41800.0
2006-12-13 15:40:00,24.9,24.93,24.9,24.93,73600.0,20.7811,20.8061,20.7811,20.8061,73600.0
2006-12-13 15:50:00,24.93,24.93,24.92,24.92,42200.0,20.8061,20.8061,20.7978,20.7978,42200.0
2006-12-14 09:30:00,24.96,25.05,24.96,25.0,33400.0,20.8311,20.9062,20.8311,20.8645,33400.0
2006-12-14 09:40:00,25.0,25.0,24.9,24.94,36400.0,20.8645,20.8645,20.7811,20.8144,36400.0
2006-12-14 09:50:00,24.93,24.98,24.92,24.93,68000.0,20.8061,20.8478,20.7978,20.8061,68000.0
2006-12-14 10:00:00,24.93,24.96,24.93,24.95,74400.0,20.8061,20.8311,20.8061,20.8228,74400.0
2006-12-14 10:10:00,24.95,24.98,24.95,24.98,45400.0,20.8228,20.8478,20.8228,20.8478,45400.0
2006-12-14 10:20:00,24.97,24.98,24.96,24.98,25000.0,20.8395,20.8478,20.8311,20.8478,25000.0
2006-12-14 10:30:00,24.98,25.02,24.96,25.02,62600.0,20.8478,20.8812,20.8311,20.8812,62600.0
2006-12-14 10:40:00,25.02,25.02,24.97,24.98,35400.0,20.8812,20.8812,20.8395,20.8478,35400.0
2006-12-14 10:50:00,24.98,24.98,24.97,24.98,5200.0,20.8478,20.8478,20.8395,20.8478,5200.0
2006-12-14 11:00:00,24.97,24.98,24.96,24.96,23400.0,20.8395,20.8478,20.8311,20.8311,23400.0
2006-12-14 11:10:00,24.96,25.0,24.96,25.0,18200.0,20.8311,20.8645,20.8311,20.8645,18200.0
2006-12-14 11:20:00,25.0,25.0,24.98,25.0,28600.0,20.8645,20.8645,20.8478,20.8645,28600.0
2006-12-14 11:30:00,25.0,25.0,24.96,24.99,48600.0,20.8645,20.8645,20.8311,20.8562,48600.0
2006-12-14 11:40:00,24.99,25.0,24.93,24.96,30200.0,20.8562,20.8645,20.8061,20.8311,30200.0
2006-12-14 11:50:00,24.96,25.0,24.96,24.99,11600.0,20.8311,20.8645,20.8311,20.8562,11600.0
2006-12-14 12:00:00,24.99,24.99,24.98,24.99,15200.0,20.8562,20.8562,20.8478,20.8562,15200.0
2006-12-14 12:10:00,24.99,25.0,24.99,25.0,20000.0,20.8562,20.8645,20.8562,20.8645,20000.0
2006-12-14 12:20:00,25.0,25.0,25.0,25.0,11600.0,20.8645,20.8645,20.8645,20.8645,11600.0
2006-12-14 12:30:00,25.0,25.01,25.0,25.01,14800.0,20.8645,20.8729,20.8645,20.8729,14800.0
2006-12-14 12:40:00,25.0,25.01,24.99,24.99,14200.0,20.8645,20.8729,20.8562,20.8562,14200.0
2006-12-14 12:50:00,24.99,25.0,24.97,25.0,16400.0,20.8562,20.8645,20.8395,20.8645,16400.0
2006-12-14 13:00:00,24.98,25.0,24.98,25.0,9400.0,20.8478,20.8645,20.8478,20.8645,9400.0
2006-12-14 13:10:00,25.0,25.0,24.98,24.99,24200.0,20.8645,20.8645,20.8478,20.8562,24200.0
2006-12-14 13:20:00,24.98,24.99,24.98,24.99,4000.0,20.8478,20.8562,20.8478,20.8562,4000.0
2006-12-14 13:30:00,24.98,24.99,24.94,24.95,16800.0,20.8478,20.8562,20.8144,20.8228,16800.0
2006-12-14 13:40:00,24.95,24.98,24.94,24.97,5400.0,20.8228,20.8478,20.8144,20.8395,5400.0
2006-12-14 13:50:00,24.97,24.97,24.96,24.97,4200.0,20.8395,20.8395,20.8311,20.8395,4200.0
2006-12-14 14:00:00,24.96,24.99,24.95,24.99,6000.0,20.8311,20.8562,20.8228,20.8562,6000.0
2006-12-14 14:10:00,24.99,25.0,24.98,25.0,30800.0,20.8562,20.8645,20.8478,20.8645,30800.0
2006-12-14 14:20:00,25.0,25.0,24.99,24.99,5000.0,20.8645,20.8645,20.8562,20.8562,5000.0
2006-12-14 14:30:00,25.0,25.0,24.99,25.0,84600.0,20.8645,20.8645,20.8562,20.8645,84600.0
2006-12-14 14:40:00,25.0,25.0,24.99,25.0,66400.0,20.8645,20.8645,20.8562,20.8645,66400.0
2006-12-14 14:50:00,25.0,25.0,25.0,25.0,18200.0,20.8645,20.8645,20.8645,20.8645,18200.0
2006-12-14 15:00:00,25.0,25.0,24.99,25.0,92800.0,20.8645,20.8645,20.8562,20.8645,92800.0
2006-12-14 15:10:00,25.0,25.01,24.99,25.0,125000.0,20.8645,20.8729,20.8562,20.8645,125000.0
2006-12-14 15:20:00,25.0,25.03,25.0,25.03,49800.0,20.8645,20.8896,20.8645,20.8896,49800.0
2006-12-14 15:30:00,25.02,25.04,25.02,25.03,26400.0,20.8812,20.8979,20.8812,20.8896,26400.0
2006-12-14 15:40:00,25.03,25.04,25.02,25.02,25400.0,20.8896,20.8979,20.8812,20.8812,25400.0
2006-12-14 15:50:00,25.02,25.03,25.0,25.02,23000.0,20.8812,20.8896,20.8645,20.8812,23000.0
2006-12-15 09:30:00,25.0,25.0,24.9,24.99,119000.0,20.8645,20.8645,20.7811,20.8562,119000.0
2006-12-15 09:40:00,24.99,25.05,24.97,24.98,36000.0,20.8562,20.9062,20.8395,20.8478,36000.0
2006-12-15 09:50:00,24.99,25.05,24.99,25.05,13000.0,20.8562,20.9062,20.8562,20.9062,13000.0
2006-12-15 10:00:00,25.04,25.04,24.99,25.02,16800.0,20.8979,20.8979,20.8562,20.8812,16800.0
2006-12-15 10:10:00,25.02,25.05,25.02,25.03,10600.0,20.8812,20.9062,20.8812,20.8896,10600.0
2006-12-15 10:20:00,25.02,25.04,25.01,25.03,13800.0,20.8812,20.8979,20.8729,20.8896,13800.0
2006-12-15 10:30:00,25.03,25.05,25.0,25.05,12400.0,20.8896,20.9062,20.8645,20.9062,12400.0
2006-12-15 10:40:00,25.03,25.04,25.0,25.0,8200.0,20.8896,20.8979,20.8645,20.8645,8200.0
2006-12-15 10:50:00,25.0,25.0,25.0,25.0,3200.0,20.8645,20.8645,20.8645,20.8645,3200.0
2006-12-15 11:00:00,25.0,25.0,24.99,24.99,26000.0,20.8645,20.8645,20.8562,20.8562,26000.0
2006-12-15 11:10:00,24.99,24.99,24.95,24.96,19400.0,20.8562,20.8562,20.8228,20.8311,19400.0
2006-12-15 11:20:00,24.96,25.0,24.96,24.99,21200.0,20.8311,20.8645,20.8311,20.8562,21200.0
2006-12-15 11:30:00,25.0,25.0,24.99,25.0,23400.0,20.8645,20.8645,20.8562,20.8645,23400.0
2006-12-15 11:40:00,25.0,25.0,24.99,25.0,12600.0,20.8645,20.8645,20.8562,20.8645,12600.0
2006-12-15 11:50:00,25.0,25.0,24.99,25.0,6000.0,20.8645,20.8645,20.8562,20.8645,6000.0
2006-12-15 12:00:00,25.0,25.0,24.99,25.0,15400.0,20.8645,20.8645,20.8562,20.8645,15400.0
2006-12-15 12:10:00,25.0,25.0,25.0,25.0,18200.0,20.8645,20.8645,20.8645,20.8645,18200.0
2006-12-15 12:20:00,25.0,25.0,24.99,24.99,14200.0,20.8645,20.8645,20.8562,20.8562,14200.0
2006-12-15 12:30:00,25.0,25.0,24.99,25.0,19600.0,20.8645,20.8645,20.8562,20.8645,19600.0
2006-12-15 12:40:00,25.0,25.0,24.99,25.0,16400.0,20.8645,20.8645,20.8562,20.8645,16400.0
2006-12-15 12:50:00,25.0,25.0,24.96,24.96,16000.0,20.8645,20.8645,20.8311,20.8311,16000.0
2006-12-15 13:00:00,24.96,25.02,24.95,25.02,12800.0,20.8311,20.8812,20.8228,20.8812,12800.0
2006-12-15 13:10:00,25.03,25.03,25.0,25.03,17200.0,20.8896,20.8896,20.8645,20.8896,17200.0
2006-12-15 13:20:00,25.03,25.05,25.02,25.02,6800.0,20.8896,20.9062,20.8812,20.8812,6800.0
2006-12-15 13:30:00,25.02,25.04,25.01,25.02,11800.0,20.8812,20.8979,20.8729,20.8812,11800.0
2006-12-15 13:40:00,25.02,25.02,25.01,25.02,11400.0,20.8812,20.8812,20.8729,20.8812,11400.0
2006-12-15 13:50:00,25.02,25.02,25.0,25.01,17600.0,20.8812,20.8812,20.8645,20.8729,17600.0
2006-12-15 14:00:00,25.03,25.05,25.02,25.03,13400.0,20.8896,20.9062,20.8812,20.8896,13400.0
2006-12-15 14:10:00,25.03,25.03,25.01,25.02,8400.0,20.8896,20.8896,20.8729,20.8812,8400.0
2006-12-15 14:20:00,25.02,25.02,25.0,25.0,44800.0,20.8812,20.8812,20.8645,20.8645,44800.0
2006-12-15 14:30:00,25.0,25.0,25.0,25.0,11800.0,20.8645,20.8645,20.8645,20.8645,11800.0
2006-12-15 14:40:00,25.0,25.03,25.0,25.03,20400.0,20.8645,20.8896,20.8645,20.8896,20400.0
2006-12-15 14:50:00,25.03,25.03,25.02,25.03,5400.0,20.8896,20.8896,20.8812,20.8896,5400.0
2006-12-15 15:00:00,25.03,25.03,24.98,25.0,15800.0,20.8896,20.8896,20.8478,20.8645,15800.0
2006-12-15 15:10:00,25.0,25.02,25.0,25.01,22800.0,20.8645,20.8812,20.8645,20.8729,22800.0
2006-12-15 15:20:00,25.0,25.01,24.98,25.0,41000.0,20.8645,20.8729,20.8478,20.8645,41000.0
2006-12-15 15:30:00,25.0,25.03,25.0,25.01,32200.0,20.8645,20.8896,20.8645,20.8729,32200.0
2006-12-15 15:40:00,25.01,25.01,25.0,25.0,39800.0,20.8729,20.8729,20.8645,20.8645,39800.0
2006-12-15 15:50:00,25.0,25.0,24.95,24.97,136800.0,20.8645,20.8645,20.8228,20.8395,136800.0
2006-12-18 09:30:00,23.22,25.15,23.22,24.95,18200.0,19.379,20.9897,19.379,20.8228,18200.0
2006-12-18 09:40:00,24.98,25.0,24.94,24.95,11600.0,20.8478,20.8645,20.8144,20.8228,11600.0
2006-12-18 09:50:00,24.98,25.04,24.96,25.0,9200.0,20.8478,20.8979,20.8311,20.8645,9200.0
2006-12-18 10:00:00,25.0,25.0,24.95,25.0,2400.0,20.8645,20.8645,20.8228,20.8645,2400.0
2006-12-18 10:10:00,25.0,25.05,24.99,25.05,6400.0,20.8645,20.9062,20.8562,20.9062,6400.0
2006-12-18 10:20:00,25.04,25.05,25.04,25.04,20600.0,20.8979,20.9062,20.8979,20.8979,20600.0
2006-12-18 10:30:00,25.04,25.04,25.02,25.03,8800.0,20.8979,20.8979,20.8812,20.8896,8800.0
2006-12-18 10:40:00,25.02,25.03,25.01,25.02,33000.0,20.8812,20.8896,20.8729,20.8812,33000.0
2006-12-18 10:50:00,25.03,25.14,25.03,25.14,34800.0,20.8896,20.9814,20.8896,20.9814,34800.0
2006-12-18 11:00:00,25.13,25.13,25.05,25.05,13800.0,20.973,20.973,20.9062,20.9062,13800.0
2006-12-18 11:10:00,25.04,25.09,25.04,25.09,7800.0,20.8979,20.9396,20.8979,20.9396,7800.0
2006-12-18 11:20:00,25.09,25.15,25.09,25.14,9800.0,20.9396,20.9897,20.9396,20.9814,9800.0
2006-12-18 11:30:00,25.14,25.14,25.13,25.13,3400.0,20.9814,20.9814,20.973,20.973,3400.0
2006-12-18 11:40:00,25.13,25.13,25.07,25.07,11000.0,20.973,20.973,20.9229,20.9229,11000.0
2006-12-18 11:50:00,25.07,25.1,25.07,25.08,25000.0,20.9229,20.948,20.9229,20.9313,25000.0
2006-12-18 12:00:00,25.08,25.08,25.03,25.03,12600.0,20.9313,20.9313,20.8896,20.8896,12600.0
2006-12-18 12:10:00,25.03,25.03,25.0,25.0,9600.0,20.8896,20.8896,20.8645,20.8645,9600.0
2006-12-18 12:20:00,25.0,25.03,24.99,25.03,11800.0,20.8645,20.8896,20.8562,20.8896,11800.0
2006-12-18 12:30:00,25.03,25.03,25.01,25.01,9000.0,20.8896,20.8896,20.8729,20.8729,9000.0
2006-12-18 12:40:00,25.02,25.03,24.99,25.03,45400.0,20.8812,20.8896,20.8562,20.8896,45400.0
2006-12-18 12:50:00,25.03,25.11,25.03,25.06,39800.0,20.8896,20.9563,20.8896,20.9146,39800.0
2006-12-18 13:00:00,25.06,25.06,25.02,25.03,2000.0,20.9146,20.9146,20.8812,20.8896,2000.0
2006-12-18 13:10:00,25.0,25.01,25.0,25.01,9000.0,20.8645,20.8729,20.8645,20.8729,9000.0
2006-12-18 13:20:00,25.02,25.03,25.01,25.01,7200.0,20.8812,20.8896,20.8729,20.8729,7200.0
2006-12-18 13:30:00,25.02,25.06,25.0,25.06,9400.0,20.8812,20.9146,20.8645,20.9146,9400.0
2006-12-18 13:40:00,25.06,25.1,25.06,25.1,5400.0,20.9146,20.948,20.9146,20.948,5400.0
2006-12-18 13:50:00,25.1,25.12,25.05,25.05,16800.0,20.948,20.9647,20.9062,20.9062,16800.0
2006-12-18 14:00:00,25.05,25.06,25.02,25.02,12200.0,20.9062,20.9146,20.8812,20.8812,12200.0
2006-12-18 14:10:00,25.01,25.01,25.0,25.0,5400.0,20.8729,20.8729,20.8645,20.8645,5400.0
2006-12-18 14:20:00,25.0,25.04,24.99,25.04,38000.0,20.8645,20.8979,20.8562,20.8979,38000.0
2006-12-18 14:30:00,25.04,25.04,25.03,25.03,3800.0,20.8979,20.8979,20.8896,20.8896,3800.0
2006-12-18 14:40:00,25.03,25.05,25.02,25.03,49400.0,20.8896,20.9062,20.8812,20.8896,49400.0
2006-12-18 14:50:00,25.03,25.04,25.02,25.04,13000.0,20.8896,20.8979,20.8812,20.8979,13000.0
2006-12-18 15:00:00,25.03,25.03,24.96,24.96,12800.0,20.8896,20.8896,20.8311,20.8311,12800.0
2006-12-18 15:10:00,24.96,24.96,24.93,24.93,17800.0,20.8311,20.8311,20.8061,20.8061,17800.0
2006-12-18 15:20:00,24.92,24.98,24.9,24.95,29000.0,20.7978,20.8478,20.7811,20.8228,29000.0
2006-12-18 15:30:00,24.95,25.0,24.94,24.94,22200.0,20.8228,20.8645,20.8144,20.8144,22200.0
2006-12-18 15:40:00,24.94,24.98,24.94,24.97,16400.0,20.8144,20.8478,20.8144,20.8395,16400.0
2006-12-18 15:50:00,24.96,24.97,24.93,24.97,24600.0,20.8311,20.8395,20.8061,20.8395,24600.0
2006-12-19 09:30:00,24.9,24.94,24.85,24.85,28800.0,20.7811,20.8144,20.7393,20.7393,28800.0
2006-12-19 09:40:00,24.84,24.84,24.72,24.78,19000.0,20.731,20.731,20.6308,20.6809,19000.0
2006-12-19 09:50:00,24.8,24.82,24.79,24.82,4600.0,20.6976,20.7143,20.6893,20.7143,4600.0
2006-12-19 10:00:00,24.8,24.82,24.78,24.8,12600.0,20.6976,20.7143,20.6809,20.6976,12600.0
2006-12-19 10:10:00,24.8,24.83,24.78,24.78,12400.0,20.6976,20.7226,20.6809,20.6809,12400.0
2006-12-19 10:20:00,24.77,24.78,24.73,24.73,14800.0,20.6726,20.6809,20.6392,20.6392,14800.0
2006-12-19 10:30:00,24.73,24.74,24.69,24.71,12800.0,20.6392,20.6475,20.6058,20.6225,12800.0
2006-12-19 10:40:00,24.7,24.79,24.68,24.78,19600.0,20.6141,20.6893,20.5975,20.6809,19600.0
2006-12-19 10:50:00,24.79,24.9,24.78,24.89,16000.0,20.6893,20.7811,20.6809,20.7727,16000.0
2006-12-19 11:00:00,24.89,24.92,24.88,24.88,22000.0,20.7727,20.7978,20.7644,20.7644,22000.0
2006-12-19 11:10:00,24.88,24.89,24.84,24.84,15200.0,20.7644,20.7727,20.731,20.731,15200.0
2006-12-19 11:20:00,24.83,24.83,24.78,24.78,10800.0,20.7226,20.7226,20.6809,20.6809,10800.0
2006-12-19 11:30:00,24.78,24.78,24.75,24.75,11000.0,20.6809,20.6809,20.6559,20.6559,11000.0
2006-12-19 11:40:00,24.75,24.79,24.75,24.79,14600.0,20.6559,20.6893,20.6559,20.6893,14600.0
2006-12-19 11:50:00,24.8,24.82,24.78,24.78,18800.0,20.6976,20.7143,20.6809,20.6809,18800.0
2006-12-19 12:00:00,24.79,24.82,24.77,24.78,31200.0,20.6893,20.7143,20.6726,20.6809,31200.0
2006-12-19 12:10:00,24.78,24.78,24.71,24.72,6200.0,20.6809,20.6809,20.6225,20.6308,6200.0
2006-12-19 12:20:00,24.72,24.79,24.71,24.77,10400.0,20.6308,20.6893,20.6225,20.6726,10400.0
2006-12-19 12:30:00,24.79,24.83,24.78,24.83,9000.0,20.6893,20.7226,20.6809,20.7226,9000.0
2006-12-19 12:40:00,24.83,24.84,24.82,24.82,6800.0,20.7226,20.731,20.7143,20.7143,6800.0
2006-12-19 12:50:00,24.82,24.85,24.82,24.84,11200.0,20.7143,20.7393,20.7143,20.731,11200.0
2006-12-19 13:00:00,24.82,24.82,24.78,24.78,12400.0,20.7143,20.7143,20.6809,20.6809,12400.0
2006-12-19 13:10:00,24.78,24.78,24.75,24.76,5600.0,20.6809,20.6809,20.6559,20.6642,5600.0
2006-12-19 13:20:00,24.76,24.8,24.75,24.8,25400.0,20.6642,20.6976,20.6559,20.6976,25400.0
2006-12-19 13:30:00,24.8,24.86,24.8,24.85,18200.0,20.6976,20.7477,20.6976,20.7393,18200.0
2006-12-19 13:40:00,24.85,24.85,24.85,24.85,19000.0,20.7393,20.7393,20.7393,20.7393,19000.0
2006-12-19 13:50:00,24.85,24.85,24.83,24.83,5000.0,20.7393,20.7393,20.7226,20.7226,5000.0
2006-12-19 14:00:00,24.83,24.9,24.83,24.89,35200.0,20.7226,20.7811,20.7226,20.7727,35200.0
2006-12-19 14:10:00,24.88,24.88,24.86,24.86,6000.0,20.7644,20.7644,20.7477,20.7477,6000.0
2006-12-19 14:20:00,24.86,24.86,24.86,24.86,5800.0,20.7477,20.7477,20.7477,20.7477,5800.0
2006-12-19 14:30:00,24.85,24.9,24.85,24.9,22400.0,20.7393,20.7811,20.7393,20.7811,22400.0
2006-12-19 14:40:00,24.9,24.93,24.9,24.93,63400.0,20.7811,20.8061,20.7811,20.8061,63400.0
2006-12-19 14:50:00,24.93,24.98,24.93,24.95,29800.0,20.8061,20.8478,20.8061,20.8228,29800.0
2006-12-19 15:00:00,24.96,25.0,24.95,25.0,14000.0,20.8311,20.8645,20.8228,20.8645,14000.0
2006-12-19 15:10:00,24.99,25.03,24.99,25.03,20600.0,20.8562,20.8896,20.8562,20.8896,20600.0
2006-12-19 15:20:00,25.03,25.03,24.98,24.98,4800.0,20.8896,20.8896,20.8478,20.8478,4800.0
2006-12-19 15:30:00,24.98,24.98,24.97,24.97,9400.0,20.8478,20.8478,20.8395,20.8395,9400.0
2006-12-19 15:40:00,24.97,24.97,24.95,24.95,8200.0,20.8395,20.8395,20.8228,20.8228,8200.0
2006-12-19 15:50:00,24.95,24.95,24.89,24.89,68000.0,20.8228,20.8228,20.7727,20.7727,68000.0
2006-12-20 09:30:00,24.93,24.93,24.92,24.93,3800.0,20.8061,20.8061,20.7978,20.8061,3800.0
2006-12-20 09:40:00,24.95,25.08,24.95,25.07,3000.0,20.8228,20.9313,20.8228,20.9229,3000.0
2006-12-20 09:50:00,25.07,25.13,25.07,25.11,5200.0,20.9229,20.973,20.9229,20.9563,5200.0
2006-12-20 10:00:00,25.11,25.16,25.09,25.09,4200.0,20.9563,20.9981,20.9396,20.9396,4200.0
2006-12-20 10:10:00,25.09,25.1,25.08,25.08,7600.0,20.9396,20.948,20.9313,20.9313,7600.0
2006-12-20 10:20:00,25.08,25.08,25.02,25.02,5200.0,20.9313,20.9313,20.8812,20.8812,5200.0
2006-12-20 10:30:00,25.03,25.03,25.01,25.02,4400.0,20.8896,20.8896,20.8729,20.8812,4400.0
2006-12-20 10:40:00,25.02,25.09,25.02,25.07,13400.0,20.8812,20.9396,20.8812,20.9229,13400.0
2006-12-20 10:50:00,25.07,25.08,25.07,25.08,3200.0,20.9229,20.9313,20.9229,20.9313,3200.0
2006-12-20 11:00:00,25.08,25.08,25.05,25.06,2800.0,20.9313,20.9313,20.9062,20.9146,2800.0
2006-12-20 11:10:00,25.06,25.06,25.04,25.05,1800.0,20.9146,20.9146,20.8979,20.9062,1800.0
2006-12-20 11:20:00,25.05,25.06,25.05,25.06,2800.0,20.9062,20.9146,20.9062,20.9146,2800.0
2006-12-20 11:30:00,25.05,25.05,25.01,25.01,3400.0,20.9062,20.9062,20.8729,20.8729,3400.0
2006-12-20 11:40:00,25.0,25.02,25.0,25.01,2400.0,20.8645,20.8812,20.8645,20.8729,2400.0
2006-12-20 11:50:00,25.0,25.0,25.0,25.0,2200.0,20.8645,20.8645,20.8645,20.8645,2200.0
2006-12-20 12:00:00,25.0,25.0,25.0,25.0,1400.0,20.8645,20.8645,20.8645,20.8645,1400.0
2006-12-20 12:10:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2006-12-20 12:20:00,24.99,24.99,24.97,24.98,2200.0,20.8562,20.8562,20.8395,20.8478,2200.0
2006-12-20 12:30:00,24.98,24.98,24.98,24.98,600.0,20.8478,20.8478,20.8478,20.8478,600.0
2006-12-20 12:40:00,24.96,24.96,24.93,24.93,8600.0,20.8311,20.8311,20.8061,20.8061,8600.0
2006-12-20 12:50:00,24.93,24.93,24.93,24.93,2200.0,20.8061,20.8061,20.8061,20.8061,2200.0
2006-12-20 13:00:00,24.92,24.93,24.91,24.92,6800.0,20.7978,20.8061,20.7894,20.7978,6800.0
2006-12-20 13:10:00,24.91,24.91,24.87,24.9,12600.0,20.7894,20.7894,20.756,20.7811,12600.0
2006-12-20 13:20:00,24.89,24.89,24.86,24.87,3600.0,20.7727,20.7727,20.7477,20.756,3600.0
2006-12-20 13:30:00,24.86,24.86,24.83,24.85,4200.0,20.7477,20.7477,20.7226,20.7393,4200.0
2006-12-20 13:40:00,24.83,24.86,24.83,24.86,6200.0,20.7226,20.7477,20.7226,20.7477,6200.0
2006-12-20 13:50:00,24.86,24.87,24.85,24.87,2800.0,20.7477,20.756,20.7393,20.756,2800.0
2006-12-20 14:00:00,24.87,24.9,24.87,24.89,13200.0,20.756,20.7811,20.756,20.7727,13200.0
2006-12-20 14:10:00,24.88,24.9,24.88,24.9,5000.0,20.7644,20.7811,20.7644,20.7811,5000.0
2006-12-20 14:20:00,24.9,24.9,24.88,24.89,10000.0,20.7811,20.7811,20.7644,20.7727,10000.0
2006-12-20 14:30:00,24.89,24.89,24.82,24.83,11400.0,20.7727,20.7727,20.7143,20.7226,11400.0
2006-12-20 14:40:00,24.84,24.86,24.81,24.81,6400.0,20.731,20.7477,20.7059,20.7059,6400.0
2006-12-20 14:50:00,24.81,24.83,24.75,24.75,26600.0,20.7059,20.7226,20.6559,20.6559,26600.0
2006-12-20 15:00:00,24.75,24.75,24.75,24.75,23000.0,20.6559,20.6559,20.6559,20.6559,23000.0
2006-12-20 15:10:00,24.75,24.78,24.74,24.75,30600.0,20.6559,20.6809,20.6475,20.6559,30600.0
2006-12-20 15:20:00,24.74,24.76,24.72,24.72,20200.0,20.6475,20.6642,20.6308,20.6308,20200.0
2006-12-20 15:30:00,24.72,24.82,24.72,24.82,34200.0,20.6308,20.7143,20.6308,20.7143,34200.0
2006-12-20 15:40:00,24.82,24.86,24.79,24.86,36600.0,20.7143,20.7477,20.6893,20.7477,36600.0
2006-12-20 15:50:00,24.86,24.87,24.83,24.85,46400.0,20.7477,20.756,20.7226,20.7393,46400.0
2006-12-21 09:30:00,24.75,24.75,24.66,24.71,13400.0,20.6559,20.6559,20.5808,20.6225,13400.0
2006-12-21 09:40:00,24.72,24.86,24.72,24.84,13800.0,20.6308,20.7477,20.6308,20.731,13800.0
2006-12-21 09:50:00,24.84,24.86,24.75,24.75,6400.0,20.731,20.7477,20.6559,20.6559,6400.0
2006-12-21 10:00:00,24.73,24.75,24.71,24.73,13200.0,20.6392,20.6559,20.6225,20.6392,13200.0
2006-12-21 10:10:00,24.72,24.75,24.72,24.75,10600.0,20.6308,20.6559,20.6308,20.6559,10600.0
2006-12-21 10:20:00,24.75,24.79,24.75,24.79,5600.0,20.6559,20.6893,20.6559,20.6893,5600.0
2006-12-21 10:30:00,24.79,24.81,24.79,24.81,5400.0,20.6893,20.7059,20.6893,20.7059,5400.0
2006-12-21 10:40:00,24.81,24.85,24.81,24.84,4400.0,20.7059,20.7393,20.7059,20.731,4400.0
2006-12-21 10:50:00,24.84,24.85,24.83,24.85,6600.0,20.731,20.7393,20.7226,20.7393,6600.0
2006-12-21 11:00:00,24.85,24.85,24.84,24.84,2600.0,20.7393,20.7393,20.731,20.731,2600.0
2006-12-21 11:10:00,24.85,24.88,24.73,24.74,10400.0,20.7393,20.7644,20.6392,20.6475,10400.0
2006-12-21 11:20:00,24.74,24.76,24.74,24.75,4400.0,20.6475,20.6642,20.6475,20.6559,4400.0
2006-12-21 11:30:00,24.75,24.75,24.74,24.74,3200.0,20.6559,20.6559,20.6475,20.6475,3200.0
2006-12-21 11:40:00,24.74,24.75,24.71,24.71,11000.0,20.6475,20.6559,20.6225,20.6225,11000.0
2006-12-21 11:50:00,24.71,24.71,24.68,24.69,7400.0,20.6225,20.6225,20.5975,20.6058,7400.0
2006-12-21 12:00:00,24.69,24.69,24.65,24.68,9200.0,20.6058,20.6058,20.5724,20.5975,9200.0
2006-12-21 12:10:00,24.67,24.68,24.63,24.63,6400.0,20.5891,20.5975,20.5557,20.5557,6400.0
2006-12-21 12:20:00,24.63,24.64,24.61,24.62,7600.0,20.5557,20.5641,20.539,20.5474,7600.0
2006-12-21 12:30:00,24.64,24.66,24.57,24.57,11600.0,20.5641,20.5808,20.5056,20.5056,11600.0
2006-12-21 12:40:00,24.58,24.6,24.58,24.59,5200.0,20.514,20.5307,20.514,20.5223,5200.0
2006-12-21 12:50:00,24.59,24.59,24.59,24.59,800.0,20.5223,20.5223,20.5223,20.5223,800.0
2006-12-21 13:00:00,24.59,24.59,24.52,24.57,16400.0,20.5223,20.5223,20.4639,20.5056,16400.0
2006-12-21 13:10:00,24.58,24.58,24.57,24.58,7400.0,20.514,20.514,20.5056,20.514,7400.0
2006-12-21 13:20:00,24.58,24.58,24.58,24.58,3800.0,20.514,20.514,20.514,20.514,3800.0
2006-12-21 13:30:00,24.58,24.6,24.57,24.6,5200.0,20.514,20.5307,20.5056,20.5307,5200.0
2006-12-21 13:40:00,24.6,24.61,24.59,24.61,5600.0,20.5307,20.539,20.5223,20.539,5600.0
2006-12-21 13:50:00,24.61,24.63,24.59,24.59,5600.0,20.539,20.5557,20.5223,20.5223,5600.0
2006-12-21 14:00:00,24.6,24.6,24.57,24.57,2200.0,20.5307,20.5307,20.5056,20.5056,2200.0
2006-12-21 14:10:00,24.58,24.6,24.58,24.59,11000.0,20.514,20.5307,20.514,20.5223,11000.0
2006-12-21 14:20:00,24.59,24.62,24.59,24.6,10600.0,20.5223,20.5474,20.5223,20.5307,10600.0
2006-12-21 14:30:00,24.6,24.6,24.58,24.58,2200.0,20.5307,20.5307,20.514,20.514,2200.0
2006-12-21 14:40:00,24.59,24.6,24.57,24.58,4400.0,20.5223,20.5307,20.5056,20.514,4400.0
2006-12-21 14:50:00,24.58,24.6,24.54,24.55,15400.0,20.514,20.5307,20.4806,20.489,15400.0
2006-12-21 15:00:00,24.56,24.59,24.56,24.58,8200.0,20.4973,20.5223,20.4973,20.514,8200.0
2006-12-21 15:10:00,24.59,24.61,24.59,24.6,5600.0,20.5223,20.539,20.5223,20.5307,5600.0
2006-12-21 15:20:00,24.6,24.61,24.53,24.57,14400.0,20.5307,20.539,20.4723,20.5056,14400.0
2006-12-21 15:30:00,24.59,24.61,24.59,24.6,9400.0,20.5223,20.539,20.5223,20.5307,9400.0
2006-12-21 15:40:00,24.6,24.61,24.59,24.59,11800.0,20.5307,20.539,20.5223,20.5223,11800.0
2006-12-21 15:50:00,24.59,24.62,24.59,24.61,25200.0,20.5223,20.5474,20.5223,20.539,25200.0
2006-12-22 09:30:00,24.74,24.75,24.7,24.7,14600.0,20.6475,20.6559,20.6141,20.6141,14600.0
2006-12-22 09:40:00,24.67,24.67,24.5,24.56,9800.0,20.5891,20.5891,20.4472,20.4973,9800.0
2006-12-22 09:50:00,24.55,24.6,24.43,24.44,14600.0,20.489,20.5307,20.3888,20.3972,14600.0
2006-12-22 10:00:00,24.44,24.52,24.41,24.51,10400.0,20.3972,20.4639,20.3721,20.4556,10400.0
2006-12-22 10:10:00,24.48,24.49,24.42,24.47,6200.0,20.4305,20.4389,20.3805,20.4222,6200.0
2006-12-22 10:20:00,24.48,24.5,24.44,24.46,20000.0,20.4305,20.4472,20.3972,20.4138,20000.0
2006-12-22 10:30:00,24.49,24.54,24.49,24.5,5800.0,20.4389,20.4806,20.4389,20.4472,5800.0
2006-12-22 10:40:00,24.53,24.53,24.51,24.52,4200.0,20.4723,20.4723,20.4556,20.4639,4200.0
2006-12-22 10:50:00,24.52,24.52,24.5,24.5,5000.0,20.4639,20.4639,20.4472,20.4472,5000.0
2006-12-22 11:00:00,24.47,24.53,24.47,24.53,2000.0,20.4222,20.4723,20.4222,20.4723,2000.0
2006-12-22 11:10:00,24.55,24.55,24.5,24.5,5400.0,20.489,20.489,20.4472,20.4472,5400.0
2006-12-22 11:20:00,24.48,24.5,24.48,24.48,4000.0,20.4305,20.4472,20.4305,20.4305,4000.0
2006-12-22 11:30:00,24.48,24.49,24.46,24.46,8200.0,20.4305,20.4389,20.4138,20.4138,8200.0
2006-12-22 11:40:00,24.48,24.49,24.43,24.44,5200.0,20.4305,20.4389,20.3888,20.3972,5200.0
2006-12-22 11:50:00,24.47,24.49,24.45,24.46,3200.0,20.4222,20.4389,20.4055,20.4138,3200.0
2006-12-22 12:00:00,24.45,24.51,24.45,24.51,5200.0,20.4055,20.4556,20.4055,20.4556,5200.0
2006-12-22 12:10:00,24.5,24.5,24.48,24.48,2200.0,20.4472,20.4472,20.4305,20.4305,2200.0
2006-12-22 12:20:00,24.48,24.52,24.48,24.52,5000.0,20.4305,20.4639,20.4305,20.4639,5000.0
2006-12-22 12:30:00,24.52,24.53,24.48,24.53,3800.0,20.4639,20.4723,20.4305,20.4723,3800.0
2006-12-22 12:40:00,24.52,24.52,24.47,24.48,4600.0,20.4639,20.4639,20.4222,20.4305,4600.0
2006-12-22 12:50:00,24.48,24.49,24.46,24.47,7000.0,20.4305,20.4389,20.4138,20.4222,7000.0
2006-12-22 13:00:00,24.45,24.47,24.43,24.47,5600.0,20.4055,20.4222,20.3888,20.4222,5600.0
2006-12-22 13:10:00,24.47,24.48,24.44,24.45,7200.0,20.4222,20.4305,20.3972,20.4055,7200.0
2006-12-22 13:20:00,24.46,24.47,24.41,24.41,6400.0,20.4138,20.4222,20.3721,20.3721,6400.0
2006-12-22 13:30:00,24.43,24.45,24.4,24.42,18400.0,20.3888,20.4055,20.3638,20.3805,18400.0
2006-12-22 13:40:00,24.41,24.43,24.4,24.43,20600.0,20.3721,20.3888,20.3638,20.3888,20600.0
2006-12-22 13:50:00,24.43,24.43,24.41,24.42,5000.0,20.3888,20.3888,20.3721,20.3805,5000.0
2006-12-22 14:00:00,24.43,24.43,24.41,24.42,4800.0,20.3888,20.3888,20.3721,20.3805,4800.0
2006-12-22 14:10:00,24.43,24.46,24.43,24.43,4000.0,20.3888,20.4138,20.3888,20.3888,4000.0
2006-12-22 14:20:00,24.45,24.45,24.41,24.42,6400.0,20.4055,20.4055,20.3721,20.3805,6400.0
2006-12-22 14:30:00,24.42,24.43,24.41,24.42,9800.0,20.3805,20.3888,20.3721,20.3805,9800.0
2006-12-22 14:40:00,24.41,24.41,24.4,24.41,10400.0,20.3721,20.3721,20.3638,20.3721,10400.0
2006-12-22 14:50:00,24.4,24.43,24.4,24.43,10200.0,20.3638,20.3888,20.3638,20.3888,10200.0
2006-12-22 15:00:00,24.43,24.43,24.4,24.42,6200.0,20.3888,20.3888,20.3638,20.3805,6200.0
2006-12-22 15:10:00,24.42,24.46,24.42,24.46,6400.0,20.3805,20.4138,20.3805,20.4138,6400.0
2006-12-22 15:20:00,24.46,24.46,24.42,24.42,10200.0,20.4138,20.4138,20.3805,20.3805,10200.0
2006-12-22 15:30:00,24.43,24.46,24.42,24.46,9800.0,20.3888,20.4138,20.3805,20.4138,9800.0
2006-12-22 15:40:00,24.45,24.47,24.45,24.46,9400.0,20.4055,20.4222,20.4055,20.4138,9400.0
2006-12-22 15:50:00,24.46,24.46,24.41,24.43,9600.0,20.4138,20.4138,20.3721,20.3888,9600.0
2006-12-26 09:30:00,24.43,24.48,24.4,24.42,4800.0,20.3888,20.4305,20.3638,20.3805,4800.0
2006-12-26 09:40:00,24.42,24.46,24.42,24.46,5200.0,20.3805,20.4138,20.3805,20.4138,5200.0
2006-12-26 09:50:00,24.49,24.59,24.48,24.58,6000.0,20.4389,20.5223,20.4305,20.514,6000.0
2006-12-26 10:00:00,24.57,24.58,24.55,24.55,5000.0,20.5056,20.514,20.489,20.489,5000.0
2006-12-26 10:10:00,24.55,24.58,24.53,24.55,10800.0,20.489,20.514,20.4723,20.489,10800.0
2006-12-26 10:20:00,24.55,24.57,24.55,24.55,4200.0,20.489,20.5056,20.489,20.489,4200.0
2006-12-26 10:30:00,24.56,24.57,24.56,24.57,2600.0,20.4973,20.5056,20.4973,20.5056,2600.0
2006-12-26 10:40:00,24.56,24.56,24.52,24.52,3200.0,20.4973,20.4973,20.4639,20.4639,3200.0
2006-12-26 10:50:00,24.53,24.54,24.53,24.54,1600.0,20.4723,20.4806,20.4723,20.4806,1600.0
2006-12-26 11:00:00,24.54,24.58,24.54,24.58,5400.0,20.4806,20.514,20.4806,20.514,5400.0
2006-12-26 11:10:00,24.58,24.59,24.58,24.59,6000.0,20.514,20.5223,20.514,20.5223,6000.0
2006-12-26 11:20:00,24.6,24.66,24.6,24.66,3800.0,20.5307,20.5808,20.5307,20.5808,3800.0
2006-12-26 11:30:00,24.66,24.68,24.66,24.68,3400.0,20.5808,20.5975,20.5808,20.5975,3400.0
2006-12-26 11:40:00,24.7,24.72,24.7,24.72,5200.0,20.6141,20.6308,20.6141,20.6308,5200.0
2006-12-26 11:50:00,24.7,24.74,24.7,24.74,1200.0,20.6141,20.6475,20.6141,20.6475,1200.0
2006-12-26 12:00:00,24.74,24.74,24.74,24.74,2600.0,20.6475,20.6475,20.6475,20.6475,2600.0
2006-12-26 12:10:00,24.74,24.74,24.73,24.73,1000.0,20.6475,20.6475,20.6392,20.6392,1000.0
2006-12-26 12:20:00,24.73,24.73,24.71,24.71,2600.0,20.6392,20.6392,20.6225,20.6225,2600.0
2006-12-26 12:30:00,24.7,24.75,24.7,24.72,4400.0,20.6141,20.6559,20.6141,20.6308,4400.0
2006-12-26 12:40:00,24.72,24.75,24.72,24.75,5000.0,20.6308,20.6559,20.6308,20.6559,5000.0
2006-12-26 12:50:00,24.75,24.75,24.75,24.75,200.0,20.6559,20.6559,20.6559,20.6559,200.0
2006-12-26 13:00:00,24.73,24.74,24.72,24.72,2800.0,20.6392,20.6475,20.6308,20.6308,2800.0
2006-12-26 13:10:00,24.73,24.73,24.72,24.72,2000.0,20.6392,20.6392,20.6308,20.6308,2000.0
2006-12-26 13:20:00,24.71,24.73,24.71,24.73,2200.0,20.6225,20.6392,20.6225,20.6392,2200.0
2006-12-26 13:30:00,24.73,24.75,24.73,24.75,2600.0,20.6392,20.6559,20.6392,20.6559,2600.0
2006-12-26 13:40:00,24.75,24.79,24.75,24.79,3200.0,20.6559,20.6893,20.6559,20.6893,3200.0
2006-12-26 13:50:00,24.79,24.82,24.79,24.8,3000.0,20.6893,20.7143,20.6893,20.6976,3000.0
2006-12-26 14:00:00,24.81,24.81,24.8,24.81,4400.0,20.7059,20.7059,20.6976,20.7059,4400.0
2006-12-26 14:10:00,24.81,24.81,24.8,24.81,5400.0,20.7059,20.7059,20.6976,20.7059,5400.0
2006-12-26 14:20:00,24.81,24.81,24.81,24.81,2400.0,20.7059,20.7059,20.7059,20.7059,2400.0
2006-12-26 14:30:00,24.81,24.81,24.8,24.8,5000.0,20.7059,20.7059,20.6976,20.6976,5000.0
2006-12-26 14:40:00,24.8,24.8,24.8,24.8,4200.0,20.6976,20.6976,20.6976,20.6976,4200.0
2006-12-26 14:50:00,24.8,24.82,24.79,24.81,9400.0,20.6976,20.7143,20.6893,20.7059,9400.0
2006-12-26 15:00:00,24.81,24.81,24.79,24.79,21000.0,20.7059,20.7059,20.6893,20.6893,21000.0
2006-12-26 15:10:00,24.78,24.8,24.76,24.8,7400.0,20.6809,20.6976,20.6642,20.6976,7400.0
2006-12-26 15:20:00,24.8,24.83,24.8,24.83,13000.0,20.6976,20.7226,20.6976,20.7226,13000.0
2006-12-26 15:30:00,24.83,24.87,24.83,24.87,20800.0,20.7226,20.756,20.7226,20.756,20800.0
2006-12-26 15:40:00,24.86,24.89,24.86,24.88,16600.0,20.7477,20.7727,20.7477,20.7644,16600.0
2006-12-26 15:50:00,24.87,24.88,24.82,24.84,25400.0,20.756,20.7644,20.7143,20.731,25400.0
2006-12-27 09:30:00,25.06,25.17,25.02,25.04,12800.0,20.9146,21.0064,20.8812,20.8979,12800.0
2006-12-27 09:40:00,25.03,25.09,25.03,25.08,5400.0,20.8896,20.9396,20.8896,20.9313,5400.0
2006-12-27 09:50:00,25.08,25.08,25.06,25.06,1400.0,20.9313,20.9313,20.9146,20.9146,1400.0
2006-12-27 10:00:00,25.07,25.1,25.06,25.07,4400.0,20.9229,20.948,20.9146,20.9229,4400.0
2006-12-27 10:10:00,25.07,25.08,25.03,25.05,6200.0,20.9229,20.9313,20.8896,20.9062,6200.0
2006-12-27 10:20:00,25.05,25.05,25.03,25.05,4200.0,20.9062,20.9062,20.8896,20.9062,4200.0
2006-12-27 10:30:00,25.05,25.05,24.95,24.98,14600.0,20.9062,20.9062,20.8228,20.8478,14600.0
2006-12-27 10:40:00,24.98,25.0,24.96,25.0,8800.0,20.8478,20.8645,20.8311,20.8645,8800.0
2006-12-27 10:50:00,25.0,25.0,24.99,24.99,5000.0,20.8645,20.8645,20.8562,20.8562,5000.0
2006-12-27 11:00:00,25.0,25.02,24.99,25.0,6800.0,20.8645,20.8812,20.8562,20.8645,6800.0
2006-12-27 11:10:00,25.0,25.0,24.97,24.99,1000.0,20.8645,20.8645,20.8395,20.8562,1000.0
2006-12-27 11:20:00,24.99,24.99,24.97,24.97,3000.0,20.8562,20.8562,20.8395,20.8395,3000.0
2006-12-27 11:30:00,24.97,24.99,24.96,24.99,2000.0,20.8395,20.8562,20.8311,20.8562,2000.0
2006-12-27 11:40:00,25.0,25.0,24.99,24.99,7000.0,20.8645,20.8645,20.8562,20.8562,7000.0
2006-12-27 11:50:00,25.0,25.01,25.0,25.0,7600.0,20.8645,20.8729,20.8645,20.8645,7600.0
2006-12-27 12:00:00,24.99,24.99,24.91,24.94,19800.0,20.8562,20.8562,20.7894,20.8144,19800.0
2006-12-27 12:10:00,24.93,24.93,24.92,24.93,3800.0,20.8061,20.8061,20.7978,20.8061,3800.0
2006-12-27 12:20:00,24.93,24.93,24.93,24.93,4600.0,20.8061,20.8061,20.8061,20.8061,4600.0
2006-12-27 12:30:00,24.94,24.98,24.94,24.98,7200.0,20.8144,20.8478,20.8144,20.8478,7200.0
2006-12-27 12:40:00,24.97,24.98,24.92,24.92,18800.0,20.8395,20.8478,20.7978,20.7978,18800.0
2006-12-27 12:50:00,24.91,24.91,24.88,24.9,5200.0,20.7894,20.7894,20.7644,20.7811,5200.0
2006-12-27 13:00:00,24.9,24.91,24.9,24.9,2200.0,20.7811,20.7894,20.7811,20.7811,2200.0
2006-12-27 13:10:00,24.9,24.9,24.9,24.9,600.0,20.7811,20.7811,20.7811,20.7811,600.0
2006-12-27 13:20:00,24.9,24.9,24.9,24.9,2000.0,20.7811,20.7811,20.7811,20.7811,2000.0
2006-12-27 13:30:00,24.9,24.9,24.86,24.86,7200.0,20.7811,20.7811,20.7477,20.7477,7200.0
2006-12-27 13:40:00,24.86,24.88,24.8,24.8,18800.0,20.7477,20.7644,20.6976,20.6976,18800.0
2006-12-27 13:50:00,24.8,24.82,24.78,24.82,11000.0,20.6976,20.7143,20.6809,20.7143,11000.0
2006-12-27 14:00:00,24.83,24.88,24.82,24.88,16200.0,20.7226,20.7644,20.7143,20.7644,16200.0
2006-12-27 14:10:00,24.88,24.9,24.88,24.9,6400.0,20.7644,20.7811,20.7644,20.7811,6400.0
2006-12-27 14:20:00,24.9,24.93,24.9,24.93,4800.0,20.7811,20.8061,20.7811,20.8061,4800.0
2006-12-27 14:30:00,24.93,24.95,24.93,24.95,2800.0,20.8061,20.8228,20.8061,20.8228,2800.0
2006-12-27 14:40:00,24.94,24.96,24.9,24.9,11400.0,20.8144,20.8311,20.7811,20.7811,11400.0
2006-12-27 14:50:00,24.9,24.9,24.84,24.86,6000.0,20.7811,20.7811,20.731,20.7477,6000.0
2006-12-27 15:00:00,24.87,24.91,24.85,24.91,22600.0,20.756,20.7894,20.7393,20.7894,22600.0
2006-12-27 15:10:00,24.9,24.91,24.85,24.88,20200.0,20.7811,20.7894,20.7393,20.7644,20200.0
2006-12-27 15:20:00,24.89,24.9,24.89,24.9,5200.0,20.7727,20.7811,20.7727,20.7811,5200.0
2006-12-27 15:30:00,24.9,24.92,24.89,24.91,13000.0,20.7811,20.7978,20.7727,20.7894,13000.0
2006-12-27 15:40:00,24.91,24.95,24.9,24.91,20800.0,20.7894,20.8228,20.7811,20.7894,20800.0
2006-12-27 15:50:00,24.91,24.96,24.91,24.96,16600.0,20.7894,20.8311,20.7894,20.8311,16600.0
2006-12-28 09:30:00,24.93,24.93,24.84,24.86,8600.0,20.8061,20.8061,20.731,20.7477,8600.0
2006-12-28 09:40:00,24.82,24.83,24.81,24.81,1600.0,20.7143,20.7226,20.7059,20.7059,1600.0
2006-12-28 09:50:00,24.77,24.84,24.75,24.84,8600.0,20.6726,20.731,20.6559,20.731,8600.0
2006-12-28 10:00:00,24.84,24.97,24.84,24.87,13600.0,20.731,20.8395,20.731,20.756,13600.0
2006-12-28 10:10:00,24.86,24.86,24.78,24.78,7400.0,20.7477,20.7477,20.6809,20.6809,7400.0
2006-12-28 10:20:00,24.75,24.77,24.75,24.77,5400.0,20.6559,20.6726,20.6559,20.6726,5400.0
2006-12-28 10:30:00,24.77,24.77,24.75,24.75,4800.0,20.6726,20.6726,20.6559,20.6559,4800.0
2006-12-28 10:40:00,24.75,24.78,24.75,24.77,4000.0,20.6559,20.6809,20.6559,20.6726,4000.0
2006-12-28 10:50:00,24.77,24.82,24.77,24.81,18400.0,20.6726,20.7143,20.6726,20.7059,18400.0
2006-12-28 11:00:00,24.8,24.8,24.79,24.79,12800.0,20.6976,20.6976,20.6893,20.6893,12800.0
2006-12-28 11:10:00,24.79,24.79,24.79,24.79,7600.0,20.6893,20.6893,20.6893,20.6893,7600.0
2006-12-28 11:20:00,24.8,24.81,24.8,24.81,1200.0,20.6976,20.7059,20.6976,20.7059,1200.0
2006-12-28 11:30:00,24.81,24.82,24.81,24.82,2000.0,20.7059,20.7143,20.7059,20.7143,2000.0
2006-12-28 11:40:00,24.8,24.82,24.8,24.82,3600.0,20.6976,20.7143,20.6976,20.7143,3600.0
2006-12-28 11:50:00,24.81,24.84,24.81,24.84,4600.0,20.7059,20.731,20.7059,20.731,4600.0
2006-12-28 12:00:00,24.84,24.85,24.83,24.85,5200.0,20.731,20.7393,20.7226,20.7393,5200.0
2006-12-28 12:10:00,24.85,24.85,24.85,24.85,1000.0,20.7393,20.7393,20.7393,20.7393,1000.0
2006-12-28 12:20:00,24.86,24.88,24.85,24.88,2800.0,20.7477,20.7644,20.7393,20.7644,2800.0
2006-12-28 12:30:00,24.9,24.92,24.89,24.92,3800.0,20.7811,20.7978,20.7727,20.7978,3800.0
2006-12-28 12:40:00,24.92,24.95,24.92,24.95,2000.0,20.7978,20.8228,20.7978,20.8228,2000.0
2006-12-28 12:50:00,24.95,24.95,24.94,24.94,3400.0,20.8228,20.8228,20.8144,20.8144,3400.0
2006-12-28 13:00:00,24.94,24.95,24.94,24.95,3000.0,20.8144,20.8228,20.8144,20.8228,3000.0
2006-12-28 13:10:00,24.95,24.95,24.93,24.93,4800.0,20.8228,20.8228,20.8061,20.8061,4800.0
2006-12-28 13:20:00,24.93,24.93,24.91,24.93,3400.0,20.8061,20.8061,20.7894,20.8061,3400.0
2006-12-28 13:30:00,24.92,24.95,24.92,24.93,2800.0,20.7978,20.8228,20.7978,20.8061,2800.0
2006-12-28 13:40:00,24.93,24.93,24.92,24.93,600.0,20.8061,20.8061,20.7978,20.8061,600.0
2006-12-28 13:50:00,24.92,24.92,24.91,24.92,800.0,20.7978,20.7978,20.7894,20.7978,800.0
2006-12-28 14:00:00,24.91,24.92,24.9,24.91,9600.0,20.7894,20.7978,20.7811,20.7894,9600.0
2006-12-28 14:10:00,24.91,24.95,24.91,24.95,5400.0,20.7894,20.8228,20.7894,20.8228,5400.0
2006-12-28 14:20:00,24.95,24.95,24.95,24.95,1800.0,20.8228,20.8228,20.8228,20.8228,1800.0
2006-12-28 14:30:00,24.95,24.95,24.93,24.93,4200.0,20.8228,20.8228,20.8061,20.8061,4200.0
2006-12-28 14:40:00,24.93,24.93,24.93,24.93,5400.0,20.8061,20.8061,20.8061,20.8061,5400.0
2006-12-28 14:50:00,24.93,24.93,24.93,24.93,1000.0,20.8061,20.8061,20.8061,20.8061,1000.0
2006-12-28 15:00:00,24.92,24.92,24.84,24.86,20200.0,20.7978,20.7978,20.731,20.7477,20200.0
2006-12-28 15:10:00,24.86,24.87,24.84,24.84,4600.0,20.7477,20.756,20.731,20.731,4600.0
2006-12-28 15:20:00,24.82,24.82,24.81,24.82,2800.0,20.7143,20.7143,20.7059,20.7143,2800.0
2006-12-28 15:30:00,24.82,24.84,24.78,24.84,11600.0,20.7143,20.731,20.6809,20.731,11600.0
2006-12-28 15:40:00,24.84,24.86,24.84,24.85,14000.0,20.731,20.7477,20.731,20.7393,14000.0
2006-12-28 15:50:00,24.85,24.85,24.78,24.83,23600.0,20.7393,20.7393,20.6809,20.7226,23600.0
2006-12-29 09:30:00,24.79,24.79,24.63,24.75,24000.0,20.6893,20.6893,20.5557,20.6559,24000.0
2006-12-29 09:40:00,24.75,24.85,24.75,24.82,5800.0,20.6559,20.7393,20.6559,20.7143,5800.0
2006-12-29 09:50:00,24.82,24.82,24.71,24.72,11600.0,20.7143,20.7143,20.6225,20.6308,11600.0
2006-12-29 10:00:00,24.72,24.75,24.69,24.73,9400.0,20.6308,20.6559,20.6058,20.6392,9400.0
2006-12-29 10:10:00,24.73,24.73,24.68,24.7,10200.0,20.6392,20.6392,20.5975,20.6141,10200.0
2006-12-29 10:20:00,24.7,24.7,24.69,24.69,4400.0,20.6141,20.6141,20.6058,20.6058,4400.0
2006-12-29 10:30:00,24.7,24.75,24.68,24.75,29400.0,20.6141,20.6559,20.5975,20.6559,29400.0
2006-12-29 10:40:00,24.75,24.75,24.7,24.71,4400.0,20.6559,20.6559,20.6141,20.6225,4400.0
2006-12-29 10:50:00,24.73,24.73,24.7,24.72,6000.0,20.6392,20.6392,20.6141,20.6308,6000.0
2006-12-29 11:00:00,24.72,24.72,24.65,24.65,12400.0,20.6308,20.6308,20.5724,20.5724,12400.0
2006-12-29 11:10:00,24.67,24.67,24.65,24.67,14800.0,20.5891,20.5891,20.5724,20.5891,14800.0
2006-12-29 11:20:00,24.67,24.67,24.67,24.67,3200.0,20.5891,20.5891,20.5891,20.5891,3200.0
2006-12-29 11:30:00,24.67,24.67,24.65,24.66,2600.0,20.5891,20.5891,20.5724,20.5808,2600.0
2006-12-29 11:40:00,24.66,24.66,24.65,24.66,4200.0,20.5808,20.5808,20.5724,20.5808,4200.0
2006-12-29 11:50:00,24.66,24.66,24.65,24.66,5000.0,20.5808,20.5808,20.5724,20.5808,5000.0
2006-12-29 12:00:00,24.66,24.66,24.66,24.66,3400.0,20.5808,20.5808,20.5808,20.5808,3400.0
2006-12-29 12:10:00,24.66,24.66,24.65,24.66,4800.0,20.5808,20.5808,20.5724,20.5808,4800.0
2006-12-29 12:20:00,24.66,24.66,24.66,24.66,5000.0,20.5808,20.5808,20.5808,20.5808,5000.0
2006-12-29 12:30:00,24.66,24.66,24.66,24.66,10200.0,20.5808,20.5808,20.5808,20.5808,10200.0
2006-12-29 12:40:00,24.66,24.66,24.66,24.66,4000.0,20.5808,20.5808,20.5808,20.5808,4000.0
2006-12-29 12:50:00,24.66,24.66,24.66,24.66,7600.0,20.5808,20.5808,20.5808,20.5808,7600.0
2006-12-29 13:00:00,24.66,24.66,24.66,24.66,4800.0,20.5808,20.5808,20.5808,20.5808,4800.0
2006-12-29 13:10:00,24.66,24.66,24.65,24.66,8400.0,20.5808,20.5808,20.5724,20.5808,8400.0
2006-12-29 13:20:00,24.66,24.66,24.65,24.65,2400.0,20.5808,20.5808,20.5724,20.5724,2400.0
2006-12-29 13:30:00,24.66,24.66,24.65,24.65,7400.0,20.5808,20.5808,20.5724,20.5724,7400.0
2006-12-29 13:40:00,24.65,24.65,24.63,24.64,3400.0,20.5724,20.5724,20.5557,20.5641,3400.0
2006-12-29 13:50:00,24.63,24.63,24.61,24.61,4000.0,20.5557,20.5557,20.539,20.539,4000.0
2006-12-29 14:00:00,24.6,24.6,24.57,24.57,6600.0,20.5307,20.5307,20.5056,20.5056,6600.0
2006-12-29 14:10:00,24.57,24.57,24.55,24.56,15800.0,20.5056,20.5056,20.489,20.4973,15800.0
2006-12-29 14:20:00,24.55,24.55,24.47,24.5,20400.0,20.489,20.489,20.4222,20.4472,20400.0
2006-12-29 14:30:00,24.46,24.53,24.43,24.43,29800.0,20.4138,20.4723,20.3888,20.3888,29800.0
2006-12-29 14:40:00,24.43,24.43,24.4,24.41,75400.0,20.3888,20.3888,20.3638,20.3721,75400.0
2006-12-29 14:50:00,24.41,24.41,24.39,24.39,31200.0,20.3721,20.3721,20.3554,20.3554,31200.0
2006-12-29 15:00:00,24.4,24.4,24.37,24.38,22200.0,20.3638,20.3638,20.3387,20.3471,22200.0
2006-12-29 15:10:00,24.38,24.46,24.34,24.45,96000.0,20.3471,20.4138,20.3137,20.4055,96000.0
2006-12-29 15:20:00,24.46,24.5,24.46,24.5,23600.0,20.4138,20.4472,20.4138,20.4472,23600.0
2006-12-29 15:30:00,24.5,24.58,24.5,24.56,25200.0,20.4472,20.514,20.4472,20.4973,25200.0
2006-12-29 15:40:00,24.57,24.64,24.57,24.6,66200.0,20.5056,20.5641,20.5056,20.5307,66200.0
2006-12-29 15:50:00,24.61,24.66,24.58,24.58,32600.0,20.539,20.5808,20.514,20.514,32600.0
2007-01-03 09:30:00,24.93,25.1,24.88,25.08,57800.0,20.8061,20.948,20.7644,20.9313,57800.0
2007-01-03 09:40:00,25.08,25.14,24.98,25.03,46000.0,20.9313,20.9814,20.8478,20.8896,46000.0
2007-01-03 09:50:00,24.99,25.05,24.99,25.0,49800.0,20.8562,20.9062,20.8562,20.8645,49800.0
2007-01-03 10:00:00,25.0,25.06,25.0,25.04,24400.0,20.8645,20.9146,20.8645,20.8979,24400.0
2007-01-03 10:10:00,25.06,25.15,25.06,25.06,50800.0,20.9146,20.9897,20.9146,20.9146,50800.0
2007-01-03 10:20:00,25.05,25.09,25.02,25.05,51200.0,20.9062,20.9396,20.8812,20.9062,51200.0
2007-01-03 10:30:00,25.05,25.13,25.05,25.1,42200.0,20.9062,20.973,20.9062,20.948,42200.0
2007-01-03 10:40:00,25.08,25.1,25.06,25.08,31000.0,20.9313,20.948,20.9146,20.9313,31000.0
2007-01-03 10:50:00,25.08,25.08,25.06,25.08,22000.0,20.9313,20.9313,20.9146,20.9313,22000.0
2007-01-03 11:00:00,25.07,25.07,25.07,25.07,12800.0,20.9229,20.9229,20.9229,20.9229,12800.0
2007-01-03 11:10:00,25.07,25.08,25.05,25.05,16800.0,20.9229,20.9313,20.9062,20.9062,16800.0
2007-01-03 11:20:00,25.05,25.08,25.05,25.08,12200.0,20.9062,20.9313,20.9062,20.9313,12200.0
2007-01-03 11:30:00,25.08,25.09,25.07,25.09,9000.0,20.9313,20.9396,20.9229,20.9396,9000.0
2007-01-03 11:40:00,25.08,25.09,25.04,25.09,15400.0,20.9313,20.9396,20.8979,20.9396,15400.0
2007-01-03 11:50:00,25.09,25.09,25.09,25.09,800.0,20.9396,20.9396,20.9396,20.9396,800.0
2007-01-03 12:00:00,25.09,25.09,25.09,25.09,7400.0,20.9396,20.9396,20.9396,20.9396,7400.0
2007-01-03 12:10:00,25.09,25.09,25.08,25.09,5200.0,20.9396,20.9396,20.9313,20.9396,5200.0
2007-01-03 12:20:00,25.09,25.09,25.06,25.06,7600.0,20.9396,20.9396,20.9146,20.9146,7600.0
2007-01-03 12:30:00,25.06,25.06,25.05,25.05,9000.0,20.9146,20.9146,20.9062,20.9062,9000.0
2007-01-03 12:40:00,25.06,25.07,25.06,25.06,17600.0,20.9146,20.9229,20.9146,20.9146,17600.0
2007-01-03 12:50:00,25.06,25.08,25.05,25.08,7600.0,20.9146,20.9313,20.9062,20.9313,7600.0
2007-01-03 13:00:00,25.07,25.1,25.06,25.09,22800.0,20.9229,20.948,20.9146,20.9396,22800.0
2007-01-03 13:10:00,25.1,25.1,25.09,25.09,5400.0,20.948,20.948,20.9396,20.9396,5400.0
2007-01-03 13:20:00,25.1,25.1,25.05,25.07,13600.0,20.948,20.948,20.9062,20.9229,13600.0
2007-01-03 13:30:00,25.07,25.07,25.06,25.06,1800.0,20.9229,20.9229,20.9146,20.9146,1800.0
2007-01-03 13:40:00,25.06,25.07,25.02,25.03,12800.0,20.9146,20.9229,20.8812,20.8896,12800.0
2007-01-03 13:50:00,25.05,25.07,25.05,25.05,9800.0,20.9062,20.9229,20.9062,20.9062,9800.0
2007-01-03 14:00:00,25.05,25.05,24.95,24.97,24000.0,20.9062,20.9062,20.8228,20.8395,24000.0
2007-01-03 14:10:00,24.94,24.96,24.84,24.87,22200.0,20.8144,20.8311,20.731,20.756,22200.0
2007-01-03 14:20:00,24.88,24.89,24.86,24.88,9800.0,20.7644,20.7727,20.7477,20.7644,9800.0
2007-01-03 14:30:00,24.88,24.88,24.85,24.86,14800.0,20.7644,20.7644,20.7393,20.7477,14800.0
2007-01-03 14:40:00,24.86,24.96,24.86,24.93,105000.0,20.7477,20.8311,20.7477,20.8061,105000.0
2007-01-03 14:50:00,24.93,24.94,24.93,24.94,29000.0,20.8061,20.8144,20.8061,20.8144,29000.0
2007-01-03 15:00:00,24.96,25.0,24.95,24.98,27800.0,20.8311,20.8645,20.8228,20.8478,27800.0
2007-01-03 15:10:00,24.97,24.97,24.93,24.93,9400.0,20.8395,20.8395,20.8061,20.8061,9400.0
2007-01-03 15:20:00,24.93,24.95,24.9,24.92,25200.0,20.8061,20.8228,20.7811,20.7978,25200.0
2007-01-03 15:30:00,24.92,24.92,24.87,24.88,14600.0,20.7978,20.7978,20.756,20.7644,14600.0
2007-01-03 15:40:00,24.88,24.93,24.88,24.92,18200.0,20.7644,20.8061,20.7644,20.7978,18200.0
2007-01-03 15:50:00,24.92,25.03,24.92,25.03,50200.0,20.7978,20.8896,20.7978,20.8896,50200.0
2007-01-04 09:30:00,25.03,25.04,24.95,24.96,11600.0,20.8896,20.8979,20.8228,20.8311,11600.0
2007-01-04 09:40:00,24.96,25.07,24.95,25.03,13600.0,20.8311,20.9229,20.8228,20.8896,13600.0
2007-01-04 09:50:00,25.03,25.04,24.95,24.98,3000.0,20.8896,20.8979,20.8228,20.8478,3000.0
2007-01-04 10:00:00,25.0,25.0,24.93,24.95,10200.0,20.8645,20.8645,20.8061,20.8228,10200.0
2007-01-04 10:10:00,24.92,24.92,24.88,24.88,9800.0,20.7978,20.7978,20.7644,20.7644,9800.0
2007-01-04 10:20:00,24.87,24.88,24.75,24.76,7400.0,20.756,20.7644,20.6559,20.6642,7400.0
2007-01-04 10:30:00,24.76,24.85,24.75,24.78,49200.0,20.6642,20.7393,20.6559,20.6809,49200.0
2007-01-04 10:40:00,24.78,24.86,24.78,24.84,11000.0,20.6809,20.7477,20.6809,20.731,11000.0
2007-01-04 10:50:00,24.84,24.86,24.84,24.85,10800.0,20.731,20.7477,20.731,20.7393,10800.0
2007-01-04 11:00:00,24.86,24.94,24.86,24.92,8800.0,20.7477,20.8144,20.7477,20.7978,8800.0
2007-01-04 11:10:00,24.89,24.92,24.88,24.91,4600.0,20.7727,20.7978,20.7644,20.7894,4600.0
2007-01-04 11:20:00,24.87,24.91,24.87,24.88,1000.0,20.756,20.7894,20.756,20.7644,1000.0
2007-01-04 11:30:00,24.88,24.91,24.88,24.88,1600.0,20.7644,20.7894,20.7644,20.7644,1600.0
2007-01-04 11:40:00,24.88,24.91,24.88,24.91,5600.0,20.7644,20.7894,20.7644,20.7894,5600.0
2007-01-04 11:50:00,24.9,24.91,24.89,24.89,2400.0,20.7811,20.7894,20.7727,20.7727,2400.0
2007-01-04 12:00:00,24.9,24.9,24.85,24.86,4000.0,20.7811,20.7811,20.7393,20.7477,4000.0
2007-01-04 12:10:00,24.86,24.86,24.83,24.83,3200.0,20.7477,20.7477,20.7226,20.7226,3200.0
2007-01-04 12:20:00,24.82,24.84,24.82,24.83,4600.0,20.7143,20.731,20.7143,20.7226,4600.0
2007-01-04 12:30:00,24.82,24.85,24.82,24.82,6800.0,20.7143,20.7393,20.7143,20.7143,6800.0
2007-01-04 12:40:00,24.82,24.82,24.79,24.79,2200.0,20.7143,20.7143,20.6893,20.6893,2200.0
2007-01-04 12:50:00,24.8,24.8,24.78,24.8,6200.0,20.6976,20.6976,20.6809,20.6976,6200.0
2007-01-04 13:00:00,24.8,24.82,24.8,24.82,6400.0,20.6976,20.7143,20.6976,20.7143,6400.0
2007-01-04 13:10:00,24.82,24.82,24.8,24.81,3600.0,20.7143,20.7143,20.6976,20.7059,3600.0
2007-01-04 13:20:00,24.8,24.8,24.76,24.77,10400.0,20.6976,20.6976,20.6642,20.6726,10400.0
2007-01-04 13:30:00,24.77,24.85,24.77,24.82,5600.0,20.6726,20.7393,20.6726,20.7143,5600.0
2007-01-04 13:40:00,24.82,24.82,24.77,24.78,8600.0,20.7143,20.7143,20.6726,20.6809,8600.0
2007-01-04 13:50:00,24.78,24.83,24.78,24.79,7600.0,20.6809,20.7226,20.6809,20.6893,7600.0
2007-01-04 14:00:00,24.82,24.82,24.79,24.8,6800.0,20.7143,20.7143,20.6893,20.6976,6800.0
2007-01-04 14:10:00,24.81,24.83,24.8,24.82,10000.0,20.7059,20.7226,20.6976,20.7143,10000.0
2007-01-04 14:20:00,24.82,24.84,24.8,24.82,7000.0,20.7143,20.731,20.6976,20.7143,7000.0
2007-01-04 14:30:00,24.83,24.89,24.82,24.84,8200.0,20.7226,20.7727,20.7143,20.731,8200.0
2007-01-04 14:40:00,24.84,24.86,24.83,24.86,11800.0,20.731,20.7477,20.7226,20.7477,11800.0
2007-01-04 14:50:00,24.86,24.94,24.86,24.92,13800.0,20.7477,20.8144,20.7477,20.7978,13800.0
2007-01-04 15:00:00,24.92,24.92,24.87,24.88,9400.0,20.7978,20.7978,20.756,20.7644,9400.0
2007-01-04 15:10:00,24.88,24.9,24.88,24.9,15800.0,20.7644,20.7811,20.7644,20.7811,15800.0
2007-01-04 15:20:00,24.89,24.93,24.89,24.92,10400.0,20.7727,20.8061,20.7727,20.7978,10400.0
2007-01-04 15:30:00,24.91,24.91,24.89,24.91,11200.0,20.7894,20.7894,20.7727,20.7894,11200.0
2007-01-04 15:40:00,24.9,24.93,24.87,24.89,36000.0,20.7811,20.8061,20.756,20.7727,36000.0
2007-01-04 15:50:00,24.88,24.92,24.88,24.9,17400.0,20.7644,20.7978,20.7644,20.7811,17400.0
2007-01-05 09:30:00,24.75,24.75,24.2,24.64,34800.0,20.6559,20.6559,20.1969,20.5641,34800.0
2007-01-05 09:40:00,24.62,24.62,24.51,24.55,22000.0,20.5474,20.5474,20.4556,20.489,22000.0
2007-01-05 09:50:00,24.52,24.53,24.43,24.47,24400.0,20.4639,20.4723,20.3888,20.4222,24400.0
2007-01-05 10:00:00,24.46,24.58,24.45,24.55,17800.0,20.4138,20.514,20.4055,20.489,17800.0
2007-01-05 10:10:00,24.56,24.57,24.48,24.57,15400.0,20.4973,20.5056,20.4305,20.5056,15400.0
2007-01-05 10:20:00,24.53,24.54,24.5,24.5,9400.0,20.4723,20.4806,20.4472,20.4472,9400.0
2007-01-05 10:30:00,24.51,24.52,24.48,24.52,8600.0,20.4556,20.4639,20.4305,20.4639,8600.0
2007-01-05 10:40:00,24.53,24.56,24.5,24.53,7800.0,20.4723,20.4973,20.4472,20.4723,7800.0
2007-01-05 10:50:00,24.53,24.58,24.5,24.52,8200.0,20.4723,20.514,20.4472,20.4639,8200.0
2007-01-05 11:00:00,24.49,24.5,24.42,24.42,20200.0,20.4389,20.4472,20.3805,20.3805,20200.0
2007-01-05 11:10:00,24.42,24.43,24.35,24.36,39600.0,20.3805,20.3888,20.322,20.3304,39600.0
2007-01-05 11:20:00,24.36,24.36,24.3,24.32,21600.0,20.3304,20.3304,20.2803,20.297,21600.0
2007-01-05 11:30:00,24.3,24.37,24.29,24.35,17200.0,20.2803,20.3387,20.272,20.322,17200.0
2007-01-05 11:40:00,24.35,24.39,24.33,24.39,10600.0,20.322,20.3554,20.3053,20.3554,10600.0
2007-01-05 11:50:00,24.39,24.49,24.39,24.45,20200.0,20.3554,20.4389,20.3554,20.4055,20200.0
2007-01-05 12:00:00,24.45,24.5,24.45,24.5,15800.0,20.4055,20.4472,20.4055,20.4472,15800.0
2007-01-05 12:10:00,24.51,24.54,24.51,24.53,3400.0,20.4556,20.4806,20.4556,20.4723,3400.0
2007-01-05 12:20:00,24.53,24.53,24.51,24.51,6200.0,20.4723,20.4723,20.4556,20.4556,6200.0
2007-01-05 12:30:00,24.51,24.52,24.49,24.5,5000.0,20.4556,20.4639,20.4389,20.4472,5000.0
2007-01-05 12:40:00,24.5,24.52,24.49,24.49,4600.0,20.4472,20.4639,20.4389,20.4389,4600.0
2007-01-05 12:50:00,24.49,24.49,24.43,24.43,2000.0,20.4389,20.4389,20.3888,20.3888,2000.0
2007-01-05 13:00:00,24.44,24.44,24.41,24.43,8600.0,20.3972,20.3972,20.3721,20.3888,8600.0
2007-01-05 13:10:00,24.45,24.53,24.45,24.53,7000.0,20.4055,20.4723,20.4055,20.4723,7000.0
2007-01-05 13:20:00,24.52,24.55,24.52,24.53,3200.0,20.4639,20.489,20.4639,20.4723,3200.0
2007-01-05 13:30:00,24.52,24.52,24.49,24.5,7000.0,20.4639,20.4639,20.4389,20.4472,7000.0
2007-01-05 13:40:00,24.49,24.5,24.48,24.5,4200.0,20.4389,20.4472,20.4305,20.4472,4200.0
2007-01-05 13:50:00,24.54,24.55,24.52,24.54,4400.0,20.4806,20.489,20.4639,20.4806,4400.0
2007-01-05 14:00:00,24.52,24.54,24.49,24.49,5000.0,20.4639,20.4806,20.4389,20.4389,5000.0
2007-01-05 14:10:00,24.48,24.5,24.47,24.5,3200.0,20.4305,20.4472,20.4222,20.4472,3200.0
2007-01-05 14:20:00,24.5,24.53,24.48,24.52,7200.0,20.4472,20.4723,20.4305,20.4639,7200.0
2007-01-05 14:30:00,24.52,24.53,24.52,24.52,3600.0,20.4639,20.4723,20.4639,20.4639,3600.0
2007-01-05 14:40:00,24.52,24.52,24.48,24.49,4200.0,20.4639,20.4639,20.4305,20.4389,4200.0
2007-01-05 14:50:00,24.48,24.48,24.42,24.43,8600.0,20.4305,20.4305,20.3805,20.3888,8600.0
2007-01-05 15:00:00,24.41,24.45,24.39,24.45,18200.0,20.3721,20.4055,20.3554,20.4055,18200.0
2007-01-05 15:10:00,24.43,24.45,24.43,24.45,9000.0,20.3888,20.4055,20.3888,20.4055,9000.0
2007-01-05 15:20:00,24.45,24.51,24.45,24.47,13000.0,20.4055,20.4556,20.4055,20.4222,13000.0
2007-01-05 15:30:00,24.48,24.48,24.45,24.46,15400.0,20.4305,20.4305,20.4055,20.4138,15400.0
2007-01-05 15:40:00,24.47,24.52,24.47,24.51,12800.0,20.4222,20.4639,20.4222,20.4556,12800.0
2007-01-05 15:50:00,24.5,24.51,24.45,24.47,25800.0,20.4472,20.4556,20.4055,20.4222,25800.0
2007-01-08 09:30:00,24.7,24.8,24.67,24.79,33200.0,20.6141,20.6976,20.5891,20.6893,33200.0
2007-01-08 09:40:00,24.78,24.8,24.7,24.76,38800.0,20.6809,20.6976,20.6141,20.6642,38800.0
2007-01-08 09:50:00,24.8,24.86,24.73,24.84,94000.0,20.6976,20.7477,20.6392,20.731,94000.0
2007-01-08 10:00:00,24.85,24.99,24.84,24.91,19600.0,20.7393,20.8562,20.731,20.7894,19600.0
2007-01-08 10:10:00,24.91,24.91,24.85,24.85,5200.0,20.7894,20.7894,20.7393,20.7393,5200.0
2007-01-08 10:20:00,24.87,24.91,24.83,24.84,12400.0,20.756,20.7894,20.7226,20.731,12400.0
2007-01-08 10:30:00,24.84,24.99,24.84,24.96,23400.0,20.731,20.8562,20.731,20.8311,23400.0
2007-01-08 10:40:00,24.97,25.0,24.97,24.99,11400.0,20.8395,20.8645,20.8395,20.8562,11400.0
2007-01-08 10:50:00,24.97,24.99,24.94,24.94,5000.0,20.8395,20.8562,20.8144,20.8144,5000.0
2007-01-08 11:00:00,24.94,24.95,24.94,24.95,18800.0,20.8144,20.8228,20.8144,20.8228,18800.0
2007-01-08 11:10:00,24.95,25.0,24.95,25.0,20000.0,20.8228,20.8645,20.8228,20.8645,20000.0
2007-01-08 11:20:00,25.0,25.05,25.0,25.03,7600.0,20.8645,20.9062,20.8645,20.8896,7600.0
2007-01-08 11:30:00,25.04,25.04,25.02,25.02,5200.0,20.8979,20.8979,20.8812,20.8812,5200.0
2007-01-08 11:40:00,25.02,25.02,24.99,25.0,5400.0,20.8812,20.8812,20.8562,20.8645,5400.0
2007-01-08 11:50:00,25.0,25.0,24.98,25.0,4600.0,20.8645,20.8645,20.8478,20.8645,4600.0
2007-01-08 12:00:00,25.0,25.08,25.0,25.07,19800.0,20.8645,20.9313,20.8645,20.9229,19800.0
2007-01-08 12:10:00,25.07,25.07,25.04,25.05,2800.0,20.9229,20.9229,20.8979,20.9062,2800.0
2007-01-08 12:20:00,25.05,25.05,25.02,25.02,1400.0,20.9062,20.9062,20.8812,20.8812,1400.0
2007-01-08 12:30:00,25.02,25.03,25.02,25.03,8400.0,20.8812,20.8896,20.8812,20.8896,8400.0
2007-01-08 12:40:00,25.03,25.03,25.02,25.02,4200.0,20.8896,20.8896,20.8812,20.8812,4200.0
2007-01-08 12:50:00,25.03,25.07,25.03,25.06,8800.0,20.8896,20.9229,20.8896,20.9146,8800.0
2007-01-08 13:00:00,25.06,25.06,25.0,25.01,12200.0,20.9146,20.9146,20.8645,20.8729,12200.0
2007-01-08 13:10:00,25.01,25.01,25.0,25.0,4600.0,20.8729,20.8729,20.8645,20.8645,4600.0
2007-01-08 13:20:00,25.0,25.0,24.99,25.0,12800.0,20.8645,20.8645,20.8562,20.8645,12800.0
2007-01-08 13:30:00,25.0,25.04,25.0,25.02,6600.0,20.8645,20.8979,20.8645,20.8812,6600.0
2007-01-08 13:40:00,25.03,25.05,25.0,25.05,8800.0,20.8896,20.9062,20.8645,20.9062,8800.0
2007-01-08 13:50:00,25.08,25.08,25.05,25.06,4800.0,20.9313,20.9313,20.9062,20.9146,4800.0
2007-01-08 14:00:00,25.06,25.07,25.05,25.07,9400.0,20.9146,20.9229,20.9062,20.9229,9400.0
2007-01-08 14:10:00,25.07,25.08,25.06,25.08,8200.0,20.9229,20.9313,20.9146,20.9313,8200.0
2007-01-08 14:20:00,25.08,25.08,25.04,25.06,3800.0,20.9313,20.9313,20.8979,20.9146,3800.0
2007-01-08 14:30:00,25.06,25.06,25.0,25.04,18400.0,20.9146,20.9146,20.8645,20.8979,18400.0
2007-01-08 14:40:00,25.04,25.05,25.03,25.05,10000.0,20.8979,20.9062,20.8896,20.9062,10000.0
2007-01-08 14:50:00,25.05,25.06,25.05,25.06,6400.0,20.9062,20.9146,20.9062,20.9146,6400.0
2007-01-08 15:00:00,25.07,25.1,25.06,25.1,16800.0,20.9229,20.948,20.9146,20.948,16800.0
2007-01-08 15:10:00,25.09,25.1,25.08,25.09,23000.0,20.9396,20.948,20.9313,20.9396,23000.0
2007-01-08 15:20:00,25.09,25.1,25.08,25.08,34400.0,20.9396,20.948,20.9313,20.9313,34400.0
2007-01-08 15:30:00,25.09,25.09,25.05,25.09,22600.0,20.9396,20.9396,20.9062,20.9396,22600.0
2007-01-08 15:40:00,25.09,25.09,25.07,25.08,9600.0,20.9396,20.9396,20.9229,20.9313,9600.0
2007-01-08 15:50:00,25.08,25.1,25.08,25.08,37200.0,20.9313,20.948,20.9313,20.9313,37200.0
2007-01-09 09:30:00,25.1,25.1,25.0,25.0,18800.0,20.948,20.948,20.8645,20.8645,18800.0
2007-01-09 09:40:00,25.0,25.06,24.99,25.04,18400.0,20.8645,20.9146,20.8562,20.8979,18400.0
2007-01-09 09:50:00,25.04,25.05,25.02,25.02,6800.0,20.8979,20.9062,20.8812,20.8812,6800.0
2007-01-09 10:00:00,25.04,25.06,25.02,25.05,7000.0,20.8979,20.9146,20.8812,20.9062,7000.0
2007-01-09 10:10:00,25.05,25.05,25.03,25.05,9400.0,20.9062,20.9062,20.8896,20.9062,9400.0
2007-01-09 10:20:00,25.04,25.1,25.04,25.08,12200.0,20.8979,20.948,20.8979,20.9313,12200.0
2007-01-09 10:30:00,25.08,25.1,25.05,25.1,8200.0,20.9313,20.948,20.9062,20.948,8200.0
2007-01-09 10:40:00,25.1,25.15,25.1,25.12,29800.0,20.948,20.9897,20.948,20.9647,29800.0
2007-01-09 10:50:00,25.12,25.12,25.1,25.1,1200.0,20.9647,20.9647,20.948,20.948,1200.0
2007-01-09 11:00:00,25.11,25.11,25.1,25.1,4600.0,20.9563,20.9563,20.948,20.948,4600.0
2007-01-09 11:10:00,25.1,25.1,24.98,24.98,12400.0,20.948,20.948,20.8478,20.8478,12400.0
2007-01-09 11:20:00,24.98,25.05,24.98,25.03,6600.0,20.8478,20.9062,20.8478,20.8896,6600.0
2007-01-09 11:30:00,25.03,25.03,25.0,25.0,1200.0,20.8896,20.8896,20.8645,20.8645,1200.0
2007-01-09 11:40:00,25.0,25.0,24.96,24.97,2200.0,20.8645,20.8645,20.8311,20.8395,2200.0
2007-01-09 11:50:00,24.96,24.96,24.9,24.93,19600.0,20.8311,20.8311,20.7811,20.8061,19600.0
2007-01-09 12:00:00,24.96,25.01,24.96,25.01,6800.0,20.8311,20.8729,20.8311,20.8729,6800.0
2007-01-09 12:10:00,25.0,25.0,25.0,25.0,200.0,20.8645,20.8645,20.8645,20.8645,200.0
2007-01-09 12:20:00,24.98,25.0,24.94,25.0,8800.0,20.8478,20.8645,20.8144,20.8645,8800.0
2007-01-09 12:30:00,25.02,25.04,25.0,25.03,8800.0,20.8812,20.8979,20.8645,20.8896,8800.0
2007-01-09 12:40:00,25.02,25.08,25.02,25.06,12000.0,20.8812,20.9313,20.8812,20.9146,12000.0
2007-01-09 12:50:00,25.06,25.06,25.04,25.04,1000.0,20.9146,20.9146,20.8979,20.8979,1000.0
2007-01-09 13:00:00,25.05,25.05,25.04,25.04,5800.0,20.9062,20.9062,20.8979,20.8979,5800.0
2007-01-09 13:10:00,25.02,25.08,24.96,25.08,11600.0,20.8812,20.9313,20.8311,20.9313,11600.0
2007-01-09 13:20:00,25.07,25.07,25.06,25.06,1400.0,20.9229,20.9229,20.9146,20.9146,1400.0
2007-01-09 13:30:00,25.06,25.07,25.06,25.06,1000.0,20.9146,20.9229,20.9146,20.9146,1000.0
2007-01-09 13:40:00,25.04,25.11,25.04,25.1,6600.0,20.8979,20.9563,20.8979,20.948,6600.0
2007-01-09 13:50:00,25.09,25.1,25.08,25.08,2400.0,20.9396,20.948,20.9313,20.9313,2400.0
2007-01-09 14:00:00,25.08,25.16,25.04,25.16,7000.0,20.9313,20.9981,20.8979,20.9981,7000.0
2007-01-09 14:10:00,25.16,25.16,25.1,25.1,4400.0,20.9981,20.9981,20.948,20.948,4400.0
2007-01-09 14:20:00,25.07,25.08,25.04,25.05,3200.0,20.9229,20.9313,20.8979,20.9062,3200.0
2007-01-09 14:30:00,25.03,25.05,25.0,25.05,14000.0,20.8896,20.9062,20.8645,20.9062,14000.0
2007-01-09 14:40:00,25.07,25.07,25.03,25.03,1600.0,20.9229,20.9229,20.8896,20.8896,1600.0
2007-01-09 14:50:00,25.06,25.06,25.01,25.06,10600.0,20.9146,20.9146,20.8729,20.9146,10600.0
2007-01-09 15:00:00,25.06,25.06,25.04,25.04,5200.0,20.9146,20.9146,20.8979,20.8979,5200.0
2007-01-09 15:10:00,25.03,25.05,25.0,25.05,11600.0,20.8896,20.9062,20.8645,20.9062,11600.0
2007-01-09 15:20:00,25.05,25.07,25.05,25.05,10800.0,20.9062,20.9229,20.9062,20.9062,10800.0
2007-01-09 15:30:00,25.05,25.1,25.05,25.1,12800.0,20.9062,20.948,20.9062,20.948,12800.0
2007-01-09 15:40:00,25.08,25.08,25.04,25.07,14600.0,20.9313,20.9313,20.8979,20.9229,14600.0
2007-01-09 15:50:00,25.07,25.11,25.04,25.08,31200.0,20.9229,20.9563,20.8979,20.9313,31200.0
2007-01-10 09:30:00,24.85,24.86,24.66,24.66,28000.0,20.7393,20.7477,20.5808,20.5808,28000.0
2007-01-10 09:40:00,24.66,24.91,24.66,24.91,32000.0,20.5808,20.7894,20.5808,20.7894,32000.0
2007-01-10 09:50:00,24.9,24.95,24.88,24.95,13400.0,20.7811,20.8228,20.7644,20.8228,13400.0
2007-01-10 10:00:00,24.93,24.95,24.86,24.86,8600.0,20.8061,20.8228,20.7477,20.7477,8600.0
2007-01-10 10:10:00,24.93,24.99,24.88,24.99,12600.0,20.8061,20.8562,20.7644,20.8562,12600.0
2007-01-10 10:20:00,24.99,24.99,24.91,24.92,1400.0,20.8562,20.8562,20.7894,20.7978,1400.0
2007-01-10 10:30:00,24.92,24.99,24.92,24.99,7600.0,20.7978,20.8562,20.7978,20.8562,7600.0
2007-01-10 10:40:00,24.99,25.03,24.99,25.02,4400.0,20.8562,20.8896,20.8562,20.8812,4400.0
2007-01-10 10:50:00,25.02,25.03,25.02,25.03,800.0,20.8812,20.8896,20.8812,20.8896,800.0
2007-01-10 11:00:00,25.04,25.04,25.03,25.04,800.0,20.8979,20.8979,20.8896,20.8979,800.0
2007-01-10 11:10:00,25.04,25.04,25.04,25.04,1400.0,20.8979,20.8979,20.8979,20.8979,1400.0
2007-01-10 11:20:00,25.02,25.03,25.02,25.03,4000.0,20.8812,20.8896,20.8812,20.8896,4000.0
2007-01-10 11:30:00,25.03,25.05,25.02,25.03,9000.0,20.8896,20.9062,20.8812,20.8896,9000.0
2007-01-10 11:40:00,25.02,25.03,25.02,25.03,5400.0,20.8812,20.8896,20.8812,20.8896,5400.0
2007-01-10 11:50:00,25.02,25.03,25.01,25.02,1400.0,20.8812,20.8896,20.8729,20.8812,1400.0
2007-01-10 12:00:00,25.01,25.02,24.99,24.99,9600.0,20.8729,20.8812,20.8562,20.8562,9600.0
2007-01-10 12:10:00,25.0,25.02,24.99,25.0,5800.0,20.8645,20.8812,20.8562,20.8645,5800.0
2007-01-10 12:20:00,24.99,25.0,24.96,24.96,5200.0,20.8562,20.8645,20.8311,20.8311,5200.0
2007-01-10 12:30:00,24.95,24.96,24.93,24.96,3600.0,20.8228,20.8311,20.8061,20.8311,3600.0
2007-01-10 12:40:00,24.97,24.99,24.96,24.98,3200.0,20.8395,20.8562,20.8311,20.8478,3200.0
2007-01-10 12:50:00,25.0,25.02,24.99,24.99,4600.0,20.8645,20.8812,20.8562,20.8562,4600.0
2007-01-10 13:00:00,24.99,25.03,24.99,25.03,1800.0,20.8562,20.8896,20.8562,20.8896,1800.0
2007-01-10 13:10:00,25.0,25.0,24.97,24.99,7400.0,20.8645,20.8645,20.8395,20.8562,7400.0
2007-01-10 13:20:00,24.99,24.99,24.98,24.99,3000.0,20.8562,20.8562,20.8478,20.8562,3000.0
2007-01-10 13:30:00,24.98,25.0,24.98,24.99,1200.0,20.8478,20.8645,20.8478,20.8562,1200.0
2007-01-10 13:40:00,24.98,24.99,24.98,24.99,7200.0,20.8478,20.8562,20.8478,20.8562,7200.0
2007-01-10 13:50:00,24.99,24.99,24.96,24.96,7600.0,20.8562,20.8562,20.8311,20.8311,7600.0
2007-01-10 14:00:00,24.94,24.95,24.91,24.92,6200.0,20.8144,20.8228,20.7894,20.7978,6200.0
2007-01-10 14:10:00,24.93,24.95,24.92,24.95,10000.0,20.8061,20.8228,20.7978,20.8228,10000.0
2007-01-10 14:20:00,24.95,24.95,24.92,24.93,10400.0,20.8228,20.8228,20.7978,20.8061,10400.0
2007-01-10 14:30:00,24.93,24.95,24.93,24.95,5600.0,20.8061,20.8228,20.8061,20.8228,5600.0
2007-01-10 14:40:00,24.93,24.95,24.91,24.94,19600.0,20.8061,20.8228,20.7894,20.8144,19600.0
2007-01-10 14:50:00,24.95,24.95,24.91,24.91,11200.0,20.8228,20.8228,20.7894,20.7894,11200.0
2007-01-10 15:00:00,24.89,24.91,24.8,24.81,25400.0,20.7727,20.7894,20.6976,20.7059,25400.0
2007-01-10 15:10:00,24.82,24.83,24.78,24.79,54400.0,20.7143,20.7226,20.6809,20.6893,54400.0
2007-01-10 15:20:00,24.79,24.8,24.77,24.79,25400.0,20.6893,20.6976,20.6726,20.6893,25400.0
2007-01-10 15:30:00,24.78,24.81,24.78,24.81,44800.0,20.6809,20.7059,20.6809,20.7059,44800.0
2007-01-10 15:40:00,24.81,24.81,24.79,24.81,56600.0,20.7059,20.7059,20.6893,20.7059,56600.0
2007-01-10 15:50:00,24.81,24.86,24.78,24.78,76800.0,20.7059,20.7477,20.6809,20.6809,76800.0
2007-01-11 09:30:00,24.9,25.0,24.9,24.99,15200.0,20.7811,20.8645,20.7811,20.8562,15200.0
2007-01-11 09:40:00,24.99,25.04,24.99,25.02,9200.0,20.8562,20.8979,20.8562,20.8812,9200.0
2007-01-11 09:50:00,25.0,25.1,25.0,25.1,8600.0,20.8645,20.948,20.8645,20.948,8600.0
2007-01-11 10:00:00,25.1,25.25,25.1,25.25,19600.0,20.948,21.0732,20.948,21.0732,19600.0
2007-01-11 10:10:00,25.25,25.33,25.25,25.28,20200.0,21.0732,21.1399,21.0732,21.0982,20200.0
2007-01-11 10:20:00,25.27,25.27,25.25,25.25,11600.0,21.0899,21.0899,21.0732,21.0732,11600.0
2007-01-11 10:30:00,25.25,25.31,25.25,25.31,17600.0,21.0732,21.1232,21.0732,21.1232,17600.0
2007-01-11 10:40:00,25.32,25.34,25.31,25.34,18400.0,21.1316,21.1483,21.1232,21.1483,18400.0
2007-01-11 10:50:00,25.34,25.35,25.33,25.34,5600.0,21.1483,21.1566,21.1399,21.1483,5600.0
2007-01-11 11:00:00,25.34,25.35,25.34,25.34,23000.0,21.1483,21.1566,21.1483,21.1483,23000.0
2007-01-11 11:10:00,25.35,25.36,25.34,25.36,14200.0,21.1566,21.165,21.1483,21.165,14200.0
2007-01-11 11:20:00,25.36,25.36,25.33,25.35,7400.0,21.165,21.165,21.1399,21.1566,7400.0
2007-01-11 11:30:00,25.35,25.35,25.34,25.34,4000.0,21.1566,21.1566,21.1483,21.1483,4000.0
2007-01-11 11:40:00,25.34,25.35,25.33,25.34,13000.0,21.1483,21.1566,21.1399,21.1483,13000.0
2007-01-11 11:50:00,25.34,25.35,25.34,25.35,4600.0,21.1483,21.1566,21.1483,21.1566,4600.0
2007-01-11 12:00:00,25.35,25.37,25.35,25.36,13000.0,21.1566,21.1733,21.1566,21.165,13000.0
2007-01-11 12:10:00,25.36,25.38,25.36,25.38,3600.0,21.165,21.1817,21.165,21.1817,3600.0
2007-01-11 12:20:00,25.38,25.4,25.36,25.39,14400.0,21.1817,21.1984,21.165,21.19,14400.0
2007-01-11 12:30:00,25.39,25.4,25.39,25.4,1800.0,21.19,21.1984,21.19,21.1984,1800.0
2007-01-11 12:40:00,25.4,25.41,25.4,25.4,7200.0,21.1984,21.2067,21.1984,21.1984,7200.0
2007-01-11 12:50:00,25.4,25.4,25.4,25.4,3200.0,21.1984,21.1984,21.1984,21.1984,3200.0
2007-01-11 13:00:00,25.4,25.41,25.39,25.39,18400.0,21.1984,21.2067,21.19,21.19,18400.0
2007-01-11 13:10:00,25.39,25.39,25.38,25.38,4400.0,21.19,21.19,21.1817,21.1817,4400.0
2007-01-11 13:20:00,25.38,25.38,25.36,25.36,5000.0,21.1817,21.1817,21.165,21.165,5000.0
2007-01-11 13:30:00,25.36,25.37,25.36,25.36,3800.0,21.165,21.1733,21.165,21.165,3800.0
2007-01-11 13:40:00,25.36,25.38,25.36,25.38,10400.0,21.165,21.1817,21.165,21.1817,10400.0
2007-01-11 13:50:00,25.38,25.39,25.36,25.38,7600.0,21.1817,21.19,21.165,21.1817,7600.0
2007-01-11 14:00:00,25.38,25.4,25.37,25.4,16000.0,21.1817,21.1984,21.1733,21.1984,16000.0
2007-01-11 14:10:00,25.39,25.4,25.38,25.39,26200.0,21.19,21.1984,21.1817,21.19,26200.0
2007-01-11 14:20:00,25.39,25.39,25.36,25.37,47400.0,21.19,21.19,21.165,21.1733,47400.0
2007-01-11 14:30:00,25.37,25.41,25.36,25.4,41600.0,21.1733,21.2067,21.165,21.1984,41600.0
2007-01-11 14:40:00,25.39,25.41,25.38,25.41,33400.0,21.19,21.2067,21.1817,21.2067,33400.0
2007-01-11 14:50:00,25.41,25.41,25.38,25.39,24800.0,21.2067,21.2067,21.1817,21.19,24800.0
2007-01-11 15:00:00,25.38,25.38,25.34,25.36,40200.0,21.1817,21.1817,21.1483,21.165,40200.0
2007-01-11 15:10:00,25.36,25.4,25.34,25.36,20400.0,21.165,21.1984,21.1483,21.165,20400.0
2007-01-11 15:20:00,25.35,25.36,25.3,25.31,22600.0,21.1566,21.165,21.1149,21.1232,22600.0
2007-01-11 15:30:00,25.32,25.35,25.32,25.33,13800.0,21.1316,21.1566,21.1316,21.1399,13800.0
2007-01-11 15:40:00,25.34,25.38,25.34,25.38,24200.0,21.1483,21.1817,21.1483,21.1817,24200.0
2007-01-11 15:50:00,25.38,25.4,25.38,25.38,44800.0,21.1817,21.1984,21.1817,21.1817,44800.0
2007-01-12 09:30:00,25.66,26.0,25.66,25.96,54000.0,21.4153,21.6991,21.4153,21.6657,54000.0
2007-01-12 09:40:00,25.96,25.98,25.8,25.81,26400.0,21.6657,21.6824,21.5322,21.5405,26400.0
2007-01-12 09:50:00,25.83,25.94,25.83,25.93,30200.0,21.5572,21.649,21.5572,21.6407,30200.0
2007-01-12 10:00:00,25.93,25.93,25.93,25.93,4600.0,21.6407,21.6407,21.6407,21.6407,4600.0
2007-01-12 10:10:00,25.92,25.93,25.91,25.93,11600.0,21.6323,21.6407,21.624,21.6407,11600.0
2007-01-12 10:20:00,25.93,26.1,25.93,26.08,33800.0,21.6407,21.7826,21.6407,21.7659,33800.0
2007-01-12 10:30:00,26.07,26.07,26.0,26.0,19000.0,21.7575,21.7575,21.6991,21.6991,19000.0
2007-01-12 10:40:00,26.0,26.0,25.93,25.93,7400.0,21.6991,21.6991,21.6407,21.6407,7400.0
2007-01-12 10:50:00,25.93,25.96,25.91,25.93,91400.0,21.6407,21.6657,21.624,21.6407,91400.0
2007-01-12 11:00:00,25.92,25.92,25.84,25.88,26600.0,21.6323,21.6323,21.5656,21.5989,26600.0
2007-01-12 11:10:00,25.88,26.04,25.88,26.03,39200.0,21.5989,21.7325,21.5989,21.7241,39200.0
2007-01-12 11:20:00,26.03,26.03,26.0,26.0,6400.0,21.7241,21.7241,21.6991,21.6991,6400.0
2007-01-12 11:30:00,26.0,26.02,25.94,26.02,33200.0,21.6991,21.7158,21.649,21.7158,33200.0
2007-01-12 11:40:00,26.02,26.02,25.96,25.98,6000.0,21.7158,21.7158,21.6657,21.6824,6000.0
2007-01-12 11:50:00,25.98,25.98,25.88,25.93,38000.0,21.6824,21.6824,21.5989,21.6407,38000.0
2007-01-12 12:00:00,25.93,25.96,25.89,25.89,10200.0,21.6407,21.6657,21.6073,21.6073,10200.0
2007-01-12 12:10:00,25.88,25.88,25.83,25.83,4200.0,21.5989,21.5989,21.5572,21.5572,4200.0
2007-01-12 12:20:00,25.83,25.86,25.83,25.86,11800.0,21.5572,21.5823,21.5572,21.5823,11800.0
2007-01-12 12:30:00,25.86,25.86,25.85,25.85,600.0,21.5823,21.5823,21.5739,21.5739,600.0
2007-01-12 12:40:00,25.85,25.85,25.83,25.83,1200.0,21.5739,21.5739,21.5572,21.5572,1200.0
2007-01-12 12:50:00,25.85,25.88,25.85,25.88,16600.0,21.5739,21.5989,21.5739,21.5989,16600.0
2007-01-12 13:00:00,25.88,25.88,25.86,25.87,4800.0,21.5989,21.5989,21.5823,21.5906,4800.0
2007-01-12 13:10:00,25.88,25.89,25.86,25.87,11400.0,21.5989,21.6073,21.5823,21.5906,11400.0
2007-01-12 13:20:00,25.86,25.87,25.85,25.86,2400.0,21.5823,21.5906,21.5739,21.5823,2400.0
2007-01-12 13:30:00,25.86,25.88,25.86,25.86,1800.0,21.5823,21.5989,21.5823,21.5823,1800.0
2007-01-12 13:40:00,25.86,25.86,25.85,25.86,3800.0,21.5823,21.5823,21.5739,21.5823,3800.0
2007-01-12 13:50:00,25.86,25.86,25.86,25.86,2800.0,21.5823,21.5823,21.5823,21.5823,2800.0
2007-01-12 14:00:00,25.86,25.87,25.84,25.86,5000.0,21.5823,21.5906,21.5656,21.5823,5000.0
2007-01-12 14:10:00,25.86,25.86,25.85,25.85,10400.0,21.5823,21.5823,21.5739,21.5739,10400.0
2007-01-12 14:20:00,25.85,25.88,25.85,25.88,7400.0,21.5739,21.5989,21.5739,21.5989,7400.0
2007-01-12 14:30:00,25.88,25.88,25.86,25.88,6600.0,21.5989,21.5989,21.5823,21.5989,6600.0
2007-01-12 14:40:00,25.88,25.88,25.86,25.86,3000.0,21.5989,21.5989,21.5823,21.5823,3000.0
2007-01-12 14:50:00,25.87,25.87,25.86,25.86,13400.0,21.5906,21.5906,21.5823,21.5823,13400.0
2007-01-12 15:00:00,25.86,25.89,25.86,25.89,56200.0,21.5823,21.6073,21.5823,21.6073,56200.0
2007-01-12 15:10:00,25.89,25.9,25.86,25.86,11200.0,21.6073,21.6156,21.5823,21.5823,11200.0
2007-01-12 15:20:00,25.86,25.87,25.86,25.86,31600.0,21.5823,21.5906,21.5823,21.5823,31600.0
2007-01-12 15:30:00,25.86,25.87,25.86,25.87,27600.0,21.5823,21.5906,21.5823,21.5906,27600.0
2007-01-12 15:40:00,25.87,25.88,25.86,25.87,33800.0,21.5906,21.5989,21.5823,21.5906,33800.0
2007-01-12 15:50:00,25.87,25.88,25.86,25.87,54000.0,21.5906,21.5989,21.5823,21.5906,54000.0
2007-01-16 09:30:00,26.53,26.63,26.43,26.5,202600.0,22.1414,22.2249,22.058,22.1164,202600.0
2007-01-16 09:40:00,26.5,26.52,26.48,26.49,73000.0,22.1164,22.1331,22.0997,22.108,73000.0
2007-01-16 09:50:00,26.48,26.53,26.44,26.44,73600.0,22.0997,22.1414,22.0663,22.0663,73600.0
2007-01-16 10:00:00,26.44,26.46,26.1,26.14,135600.0,22.0663,22.083,21.7826,21.8159,135600.0
2007-01-16 10:10:00,26.13,26.28,26.1,26.25,53600.0,21.8076,21.9328,21.7826,21.9077,53600.0
2007-01-16 10:20:00,26.24,26.32,26.22,26.25,23000.0,21.8994,21.9662,21.8827,21.9077,23000.0
2007-01-16 10:30:00,26.25,26.33,26.25,26.31,16000.0,21.9077,21.9745,21.9077,21.9578,16000.0
2007-01-16 10:40:00,26.3,26.32,26.3,26.31,38000.0,21.9495,21.9662,21.9495,21.9578,38000.0
2007-01-16 10:50:00,26.32,26.4,26.29,26.38,35000.0,21.9662,22.0329,21.9411,22.0162,35000.0
2007-01-16 11:00:00,26.38,26.47,26.38,26.43,22400.0,22.0162,22.0914,22.0162,22.058,22400.0
2007-01-16 11:10:00,26.43,26.43,26.35,26.39,19200.0,22.058,22.058,21.9912,22.0246,19200.0
2007-01-16 11:20:00,26.39,26.42,26.39,26.42,9600.0,22.0246,22.0496,22.0246,22.0496,9600.0
2007-01-16 11:30:00,26.42,26.42,26.4,26.4,13200.0,22.0496,22.0496,22.0329,22.0329,13200.0
2007-01-16 11:40:00,26.41,26.42,26.4,26.4,12800.0,22.0413,22.0496,22.0329,22.0329,12800.0
2007-01-16 11:50:00,26.4,26.4,26.38,26.38,7000.0,22.0329,22.0329,22.0162,22.0162,7000.0
2007-01-16 12:00:00,26.38,26.4,26.35,26.39,11400.0,22.0162,22.0329,21.9912,22.0246,11400.0
2007-01-16 12:10:00,26.38,26.42,26.37,26.42,10200.0,22.0162,22.0496,22.0079,22.0496,10200.0
2007-01-16 12:20:00,26.42,26.46,26.42,26.45,8000.0,22.0496,22.083,22.0496,22.0747,8000.0
2007-01-16 12:30:00,26.44,26.45,26.43,26.43,6000.0,22.0663,22.0747,22.058,22.058,6000.0
2007-01-16 12:40:00,26.43,26.43,26.39,26.4,10600.0,22.058,22.058,22.0246,22.0329,10600.0
2007-01-16 12:50:00,26.39,26.39,26.34,26.34,7600.0,22.0246,22.0246,21.9829,21.9829,7600.0
2007-01-16 13:00:00,26.34,26.36,26.34,26.35,12800.0,21.9829,21.9995,21.9829,21.9912,12800.0
2007-01-16 13:10:00,26.35,26.36,26.32,26.32,8600.0,21.9912,21.9995,21.9662,21.9662,8600.0
2007-01-16 13:20:00,26.32,26.32,26.29,26.3,5200.0,21.9662,21.9662,21.9411,21.9495,5200.0
2007-01-16 13:30:00,26.29,26.3,26.28,26.28,16000.0,21.9411,21.9495,21.9328,21.9328,16000.0
2007-01-16 13:40:00,26.29,26.29,26.22,26.24,18000.0,21.9411,21.9411,21.8827,21.8994,18000.0
2007-01-16 13:50:00,26.23,26.27,26.2,26.25,30200.0,21.8911,21.9244,21.866,21.9077,30200.0
2007-01-16 14:00:00,26.25,26.28,26.23,26.25,48000.0,21.9077,21.9328,21.8911,21.9077,48000.0
2007-01-16 14:10:00,26.25,26.28,26.2,26.24,84400.0,21.9077,21.9328,21.866,21.8994,84400.0
2007-01-16 14:20:00,26.24,26.24,26.21,26.22,39200.0,21.8994,21.8994,21.8744,21.8827,39200.0
2007-01-16 14:30:00,26.22,26.23,26.13,26.14,34000.0,21.8827,21.8911,21.8076,21.8159,34000.0
2007-01-16 14:40:00,26.15,26.2,26.15,26.18,23600.0,21.8243,21.866,21.8243,21.8493,23600.0
2007-01-16 14:50:00,26.17,26.22,26.17,26.17,51000.0,21.841,21.8827,21.841,21.841,51000.0
2007-01-16 15:00:00,26.17,26.19,26.15,26.15,26600.0,21.841,21.8577,21.8243,21.8243,26600.0
2007-01-16 15:10:00,26.15,26.16,26.13,26.13,17200.0,21.8243,21.8326,21.8076,21.8076,17200.0
2007-01-16 15:20:00,26.13,26.17,26.11,26.13,22800.0,21.8076,21.841,21.7909,21.8076,22800.0
2007-01-16 15:30:00,26.12,26.14,26.1,26.13,47400.0,21.7992,21.8159,21.7826,21.8076,47400.0
2007-01-16 15:40:00,26.13,26.25,26.13,26.14,101200.0,21.8076,21.9077,21.8076,21.8159,101200.0
2007-01-16 15:50:00,26.14,26.21,26.13,26.2,84600.0,21.8159,21.8744,21.8076,21.866,84600.0
2007-01-17 09:30:00,26.02,26.02,25.79,25.99,36600.0,21.7158,21.7158,21.5238,21.6908,36600.0
2007-01-17 09:40:00,25.99,26.1,25.99,26.06,20400.0,21.6908,21.7826,21.6908,21.7492,20400.0
2007-01-17 09:50:00,26.1,26.17,26.1,26.12,31600.0,21.7826,21.841,21.7826,21.7992,31600.0
2007-01-17 10:00:00,26.12,26.15,26.09,26.15,19400.0,21.7992,21.8243,21.7742,21.8243,19400.0
2007-01-17 10:10:00,26.15,26.16,26.15,26.15,21200.0,21.8243,21.8326,21.8243,21.8243,21200.0
2007-01-17 10:20:00,26.15,26.16,26.13,26.15,19200.0,21.8243,21.8326,21.8076,21.8243,19200.0
2007-01-17 10:30:00,26.15,26.18,26.15,26.18,19400.0,21.8243,21.8493,21.8243,21.8493,19400.0
2007-01-17 10:40:00,26.18,26.18,26.18,26.18,11600.0,21.8493,21.8493,21.8493,21.8493,11600.0
2007-01-17 10:50:00,26.18,26.21,26.18,26.21,13200.0,21.8493,21.8744,21.8493,21.8744,13200.0
2007-01-17 11:00:00,26.21,26.23,26.18,26.18,24800.0,21.8744,21.8911,21.8493,21.8493,24800.0
2007-01-17 11:10:00,26.19,26.23,26.18,26.23,16000.0,21.8577,21.8911,21.8493,21.8911,16000.0
2007-01-17 11:20:00,26.22,26.28,26.22,26.25,12000.0,21.8827,21.9328,21.8827,21.9077,12000.0
2007-01-17 11:30:00,26.25,26.29,26.21,26.21,25000.0,21.9077,21.9411,21.8744,21.8744,25000.0
2007-01-17 11:40:00,26.21,26.21,26.18,26.18,5800.0,21.8744,21.8744,21.8493,21.8493,5800.0
2007-01-17 11:50:00,26.18,26.31,26.18,26.29,15200.0,21.8493,21.9578,21.8493,21.9411,15200.0
2007-01-17 12:00:00,26.28,26.31,26.25,26.31,12800.0,21.9328,21.9578,21.9077,21.9578,12800.0
2007-01-17 12:10:00,26.34,26.43,26.34,26.42,8600.0,21.9829,22.058,21.9829,22.0496,8600.0
2007-01-17 12:20:00,26.42,26.5,26.42,26.5,10400.0,22.0496,22.1164,22.0496,22.1164,10400.0
2007-01-17 12:30:00,26.5,26.5,26.46,26.47,5600.0,22.1164,22.1164,22.083,22.0914,5600.0
2007-01-17 12:40:00,26.47,26.48,26.45,26.46,7000.0,22.0914,22.0997,22.0747,22.083,7000.0
2007-01-17 12:50:00,26.47,26.48,26.43,26.43,5600.0,22.0914,22.0997,22.058,22.058,5600.0
2007-01-17 13:00:00,26.43,26.43,26.4,26.4,1600.0,22.058,22.058,22.0329,22.0329,1600.0
2007-01-17 13:10:00,26.4,26.4,26.36,26.38,5400.0,22.0329,22.0329,21.9995,22.0162,5400.0
2007-01-17 13:20:00,26.38,26.39,26.36,26.37,4600.0,22.0162,22.0246,21.9995,22.0079,4600.0
2007-01-17 13:30:00,26.37,26.37,26.36,26.37,2200.0,22.0079,22.0079,21.9995,22.0079,2200.0
2007-01-17 13:40:00,26.36,26.36,26.33,26.33,2600.0,21.9995,21.9995,21.9745,21.9745,2600.0
2007-01-17 13:50:00,26.32,26.41,26.29,26.41,24600.0,21.9662,22.0413,21.9411,22.0413,24600.0
2007-01-17 14:00:00,26.4,26.45,26.39,26.43,7400.0,22.0329,22.0747,22.0246,22.058,7400.0
2007-01-17 14:10:00,26.43,26.43,26.38,26.38,6000.0,22.058,22.058,22.0162,22.0162,6000.0
2007-01-17 14:20:00,26.38,26.38,26.35,26.36,7200.0,22.0162,22.0162,21.9912,21.9995,7200.0
2007-01-17 14:30:00,26.36,26.39,26.35,26.36,19600.0,21.9995,22.0246,21.9912,21.9995,19600.0
2007-01-17 14:40:00,26.36,26.36,26.28,26.3,12800.0,21.9995,21.9995,21.9328,21.9495,12800.0
2007-01-17 14:50:00,26.29,26.32,26.29,26.32,7400.0,21.9411,21.9662,21.9411,21.9662,7400.0
2007-01-17 15:00:00,26.32,26.32,26.27,26.27,10000.0,21.9662,21.9662,21.9244,21.9244,10000.0
2007-01-17 15:10:00,26.25,26.25,26.22,26.22,8000.0,21.9077,21.9077,21.8827,21.8827,8000.0
2007-01-17 15:20:00,26.21,26.25,26.21,26.25,34600.0,21.8744,21.9077,21.8744,21.9077,34600.0
2007-01-17 15:30:00,26.26,26.35,26.26,26.35,14400.0,21.9161,21.9912,21.9161,21.9912,14400.0
2007-01-17 15:40:00,26.35,26.39,26.35,26.36,30000.0,21.9912,22.0246,21.9912,21.9995,30000.0
2007-01-17 15:50:00,26.36,26.36,26.35,26.36,25200.0,21.9995,21.9995,21.9912,21.9995,25200.0
2007-01-18 09:30:00,26.1,26.2,26.08,26.08,67200.0,21.7826,21.866,21.7659,21.7659,67200.0
2007-01-18 09:40:00,26.04,26.04,25.8,25.8,34800.0,21.7325,21.7325,21.5322,21.5322,34800.0
2007-01-18 09:50:00,25.8,25.9,25.78,25.85,27000.0,21.5322,21.6156,21.5155,21.5739,27000.0
2007-01-18 10:00:00,25.83,25.89,25.8,25.89,38200.0,21.5572,21.6073,21.5322,21.6073,38200.0
2007-01-18 10:10:00,25.88,25.88,25.8,25.8,9600.0,21.5989,21.5989,21.5322,21.5322,9600.0
2007-01-18 10:20:00,25.81,25.9,25.81,25.88,22200.0,21.5405,21.6156,21.5405,21.5989,22200.0
2007-01-18 10:30:00,25.88,25.91,25.8,25.88,26600.0,21.5989,21.624,21.5322,21.5989,26600.0
2007-01-18 10:40:00,25.88,25.95,25.87,25.94,9400.0,21.5989,21.6574,21.5906,21.649,9400.0
2007-01-18 10:50:00,25.93,25.99,25.91,25.92,16600.0,21.6407,21.6908,21.624,21.6323,16600.0
2007-01-18 11:00:00,25.93,25.95,25.93,25.93,12200.0,21.6407,21.6574,21.6407,21.6407,12200.0
2007-01-18 11:10:00,25.93,25.98,25.91,25.95,20000.0,21.6407,21.6824,21.624,21.6574,20000.0
2007-01-18 11:20:00,25.95,26.04,25.93,26.01,26800.0,21.6574,21.7325,21.6407,21.7074,26800.0
2007-01-18 11:30:00,26.01,26.04,26.0,26.04,10000.0,21.7074,21.7325,21.6991,21.7325,10000.0
2007-01-18 11:40:00,26.05,26.1,26.03,26.09,25800.0,21.7408,21.7826,21.7241,21.7742,25800.0
2007-01-18 11:50:00,26.08,26.1,26.04,26.08,8000.0,21.7659,21.7826,21.7325,21.7659,8000.0
2007-01-18 12:00:00,26.09,26.14,26.09,26.11,17600.0,21.7742,21.8159,21.7742,21.7909,17600.0
2007-01-18 12:10:00,26.11,26.12,26.11,26.11,4200.0,21.7909,21.7992,21.7909,21.7909,4200.0
2007-01-18 12:20:00,26.11,26.12,26.09,26.12,9400.0,21.7909,21.7992,21.7742,21.7992,9400.0
2007-01-18 12:30:00,26.13,26.15,26.11,26.13,12200.0,21.8076,21.8243,21.7909,21.8076,12200.0
2007-01-18 12:40:00,26.13,26.2,26.13,26.2,10800.0,21.8076,21.866,21.8076,21.866,10800.0
2007-01-18 12:50:00,26.2,26.2,26.15,26.15,14800.0,21.866,21.866,21.8243,21.8243,14800.0
2007-01-18 13:00:00,26.15,26.17,26.14,26.17,6000.0,21.8243,21.841,21.8159,21.841,6000.0
2007-01-18 13:10:00,26.17,26.18,26.08,26.08,14200.0,21.841,21.8493,21.7659,21.7659,14200.0
2007-01-18 13:20:00,26.08,26.11,26.08,26.1,2400.0,21.7659,21.7909,21.7659,21.7826,2400.0
2007-01-18 13:30:00,26.11,26.13,26.09,26.09,6400.0,21.7909,21.8076,21.7742,21.7742,6400.0
2007-01-18 13:40:00,26.09,26.09,26.05,26.06,6200.0,21.7742,21.7742,21.7408,21.7492,6200.0
2007-01-18 13:50:00,26.06,26.06,26.03,26.03,11600.0,21.7492,21.7492,21.7241,21.7241,11600.0
2007-01-18 14:00:00,26.03,26.03,25.98,25.99,7600.0,21.7241,21.7241,21.6824,21.6908,7600.0
2007-01-18 14:10:00,26.0,26.03,25.97,25.98,15000.0,21.6991,21.7241,21.6741,21.6824,15000.0
2007-01-18 14:20:00,25.97,25.98,25.89,25.89,23200.0,21.6741,21.6824,21.6073,21.6073,23200.0
2007-01-18 14:30:00,25.89,26.02,25.86,25.95,39200.0,21.6073,21.7158,21.5823,21.6574,39200.0
2007-01-18 14:40:00,25.98,26.03,25.96,25.96,10400.0,21.6824,21.7241,21.6657,21.6657,10400.0
2007-01-18 14:50:00,25.96,25.97,25.93,25.95,19400.0,21.6657,21.6741,21.6407,21.6574,19400.0
2007-01-18 15:00:00,25.93,25.97,25.93,25.96,21400.0,21.6407,21.6741,21.6407,21.6657,21400.0
2007-01-18 15:10:00,25.98,26.0,25.93,25.94,17800.0,21.6824,21.6991,21.6407,21.649,17800.0
2007-01-18 15:20:00,25.94,26.02,25.94,26.02,24800.0,21.649,21.7158,21.649,21.7158,24800.0
2007-01-18 15:30:00,26.02,26.03,25.93,26.0,33600.0,21.7158,21.7241,21.6407,21.6991,33600.0
2007-01-18 15:40:00,26.0,26.0,25.93,25.95,16400.0,21.6991,21.6991,21.6407,21.6574,16400.0
2007-01-18 15:50:00,25.94,25.94,25.83,25.86,65200.0,21.649,21.649,21.5572,21.5823,65200.0
2007-01-19 09:30:00,25.95,26.0,25.86,26.0,50800.0,21.6574,21.6991,21.5823,21.6991,50800.0
2007-01-19 09:40:00,25.98,26.0,25.96,25.96,4200.0,21.6824,21.6991,21.6657,21.6657,4200.0
2007-01-19 09:50:00,25.95,25.97,25.92,25.95,20600.0,21.6574,21.6741,21.6323,21.6574,20600.0
2007-01-19 10:00:00,25.95,26.04,25.92,26.0,32200.0,21.6574,21.7325,21.6323,21.6991,32200.0
2007-01-19 10:10:00,25.98,26.04,25.96,25.97,27600.0,21.6824,21.7325,21.6657,21.6741,27600.0
2007-01-19 10:20:00,25.97,26.02,25.97,25.98,7400.0,21.6741,21.7158,21.6741,21.6824,7400.0
2007-01-19 10:30:00,25.96,25.98,25.95,25.95,10000.0,21.6657,21.6824,21.6574,21.6574,10000.0
2007-01-19 10:40:00,25.95,26.01,25.93,25.96,20400.0,21.6574,21.7074,21.6407,21.6657,20400.0
2007-01-19 10:50:00,25.96,26.0,25.92,25.96,30800.0,21.6657,21.6991,21.6323,21.6657,30800.0
2007-01-19 11:00:00,25.95,25.96,25.88,25.89,43600.0,21.6574,21.6657,21.5989,21.6073,43600.0
2007-01-19 11:10:00,25.89,25.91,25.83,25.86,21600.0,21.6073,21.624,21.5572,21.5823,21600.0
2007-01-19 11:20:00,25.87,25.87,25.83,25.84,10800.0,21.5906,21.5906,21.5572,21.5656,10800.0
2007-01-19 11:30:00,25.84,25.85,25.83,25.84,9000.0,21.5656,21.5739,21.5572,21.5656,9000.0
2007-01-19 11:40:00,25.85,25.89,25.76,25.79,29200.0,21.5739,21.6073,21.4988,21.5238,29200.0
2007-01-19 11:50:00,25.79,25.79,25.75,25.79,13000.0,21.5238,21.5238,21.4905,21.5238,13000.0
2007-01-19 12:00:00,25.79,25.79,25.73,25.73,27400.0,21.5238,21.5238,21.4738,21.4738,27400.0
2007-01-19 12:10:00,25.73,25.75,25.68,25.73,13000.0,21.4738,21.4905,21.432,21.4738,13000.0
2007-01-19 12:20:00,25.73,25.73,25.61,25.61,51400.0,21.4738,21.4738,21.3736,21.3736,51400.0
2007-01-19 12:30:00,25.62,25.65,25.62,25.65,13600.0,21.382,21.407,21.382,21.407,13600.0
2007-01-19 12:40:00,25.65,25.7,25.65,25.67,33000.0,21.407,21.4487,21.407,21.4237,33000.0
2007-01-19 12:50:00,25.66,25.66,25.65,25.66,17400.0,21.4153,21.4153,21.407,21.4153,17400.0
2007-01-19 13:00:00,25.67,25.81,25.67,25.81,45600.0,21.4237,21.5405,21.4237,21.5405,45600.0
2007-01-19 13:10:00,25.8,25.85,25.8,25.84,14200.0,21.5322,21.5739,21.5322,21.5656,14200.0
2007-01-19 13:20:00,25.84,25.91,25.84,25.9,9200.0,21.5656,21.624,21.5656,21.6156,9200.0
2007-01-19 13:30:00,25.9,25.91,25.89,25.89,7200.0,21.6156,21.624,21.6073,21.6073,7200.0
2007-01-19 13:40:00,25.89,25.98,25.89,25.98,13200.0,21.6073,21.6824,21.6073,21.6824,13200.0
2007-01-19 13:50:00,25.98,26.02,25.94,25.94,15800.0,21.6824,21.7158,21.649,21.649,15800.0
2007-01-19 14:00:00,25.95,25.95,25.92,25.94,20000.0,21.6574,21.6574,21.6323,21.649,20000.0
2007-01-19 14:10:00,25.95,26.0,25.95,25.98,14400.0,21.6574,21.6991,21.6574,21.6824,14400.0
2007-01-19 14:20:00,25.99,26.0,25.97,25.97,16000.0,21.6908,21.6991,21.6741,21.6741,16000.0
2007-01-19 14:30:00,25.97,25.97,25.93,25.93,13800.0,21.6741,21.6741,21.6407,21.6407,13800.0
2007-01-19 14:40:00,25.93,25.96,25.93,25.96,29600.0,21.6407,21.6657,21.6407,21.6657,29600.0
2007-01-19 14:50:00,25.95,25.96,25.92,25.93,39600.0,21.6574,21.6657,21.6323,21.6407,39600.0
2007-01-19 15:00:00,25.93,25.95,25.85,25.89,39400.0,21.6407,21.6574,21.5739,21.6073,39400.0
2007-01-19 15:10:00,25.9,25.93,25.88,25.91,44400.0,21.6156,21.6407,21.5989,21.624,44400.0
2007-01-19 15:20:00,25.91,26.0,25.88,25.97,97400.0,21.624,21.6991,21.5989,21.6741,97400.0
2007-01-19 15:30:00,25.97,26.02,25.95,26.02,38000.0,21.6741,21.7158,21.6574,21.7158,38000.0
2007-01-19 15:40:00,26.02,26.08,25.99,26.08,31800.0,21.7158,21.7659,21.6908,21.7659,31800.0
2007-01-19 15:50:00,26.09,26.11,26.0,26.0,121200.0,21.7742,21.7909,21.6991,21.6991,121200.0
2007-01-22 09:30:00,26.02,26.05,26.0,26.01,28600.0,21.7158,21.7408,21.6991,21.7074,28600.0
2007-01-22 09:40:00,26.03,26.2,26.03,26.09,28000.0,21.7241,21.866,21.7241,21.7742,28000.0
2007-01-22 09:50:00,26.1,26.1,26.04,26.06,11200.0,21.7826,21.7826,21.7325,21.7492,11200.0
2007-01-22 10:00:00,26.04,26.04,25.92,25.92,22200.0,21.7325,21.7325,21.6323,21.6323,22200.0
2007-01-22 10:10:00,25.9,25.99,25.9,25.9,12000.0,21.6156,21.6908,21.6156,21.6156,12000.0
2007-01-22 10:20:00,25.93,25.97,25.91,25.95,9400.0,21.6407,21.6741,21.624,21.6574,9400.0
2007-01-22 10:30:00,25.95,25.98,25.92,25.98,12200.0,21.6574,21.6824,21.6323,21.6824,12200.0
2007-01-22 10:40:00,25.99,26.02,25.97,25.97,15200.0,21.6908,21.7158,21.6741,21.6741,15200.0
2007-01-22 10:50:00,25.98,26.02,25.94,26.02,7800.0,21.6824,21.7158,21.649,21.7158,7800.0
2007-01-22 11:00:00,26.02,26.05,26.0,26.0,8400.0,21.7158,21.7408,21.6991,21.6991,8400.0
2007-01-22 11:10:00,25.98,26.02,25.97,25.98,6800.0,21.6824,21.7158,21.6741,21.6824,6800.0
2007-01-22 11:20:00,25.96,25.96,25.9,25.9,9000.0,21.6657,21.6657,21.6156,21.6156,9000.0
2007-01-22 11:30:00,25.91,25.96,25.91,25.96,26200.0,21.624,21.6657,21.624,21.6657,26200.0
2007-01-22 11:40:00,25.96,26.0,25.96,26.0,4400.0,21.6657,21.6991,21.6657,21.6991,4400.0
2007-01-22 11:50:00,25.99,26.04,25.99,26.04,13600.0,21.6908,21.7325,21.6908,21.7325,13600.0
2007-01-22 12:00:00,26.02,26.05,26.0,26.02,5800.0,21.7158,21.7408,21.6991,21.7158,5800.0
2007-01-22 12:10:00,26.03,26.06,26.02,26.06,8000.0,21.7241,21.7492,21.7158,21.7492,8000.0
2007-01-22 12:20:00,26.05,26.05,26.02,26.03,1800.0,21.7408,21.7408,21.7158,21.7241,1800.0
2007-01-22 12:30:00,26.02,26.05,26.02,26.04,2000.0,21.7158,21.7408,21.7158,21.7325,2000.0
2007-01-22 12:40:00,26.05,26.08,26.03,26.04,2000.0,21.7408,21.7659,21.7241,21.7325,2000.0
2007-01-22 12:50:00,26.05,26.05,26.04,26.04,1400.0,21.7408,21.7408,21.7325,21.7325,1400.0
2007-01-22 13:00:00,26.05,26.05,26.01,26.03,3000.0,21.7408,21.7408,21.7074,21.7241,3000.0
2007-01-22 13:10:00,26.03,26.06,26.0,26.06,6200.0,21.7241,21.7492,21.6991,21.7492,6200.0
2007-01-22 13:20:00,26.04,26.08,26.04,26.08,25400.0,21.7325,21.7659,21.7325,21.7659,25400.0
2007-01-22 13:30:00,26.08,26.08,26.06,26.06,1600.0,21.7659,21.7659,21.7492,21.7492,1600.0
2007-01-22 13:40:00,26.07,26.07,26.02,26.04,5400.0,21.7575,21.7575,21.7158,21.7325,5400.0
2007-01-22 13:50:00,26.04,26.06,26.04,26.06,3200.0,21.7325,21.7492,21.7325,21.7492,3200.0
2007-01-22 14:00:00,26.06,26.07,26.06,26.07,3000.0,21.7492,21.7575,21.7492,21.7575,3000.0
2007-01-22 14:10:00,26.06,26.06,26.04,26.05,8200.0,21.7492,21.7492,21.7325,21.7408,8200.0
2007-01-22 14:20:00,26.05,26.06,26.04,26.06,5800.0,21.7408,21.7492,21.7325,21.7492,5800.0
2007-01-22 14:30:00,26.04,26.05,26.03,26.04,11400.0,21.7325,21.7408,21.7241,21.7325,11400.0
2007-01-22 14:40:00,26.05,26.06,26.04,26.05,6400.0,21.7408,21.7492,21.7325,21.7408,6400.0
2007-01-22 14:50:00,26.05,26.06,26.02,26.06,15000.0,21.7408,21.7492,21.7158,21.7492,15000.0
2007-01-22 15:00:00,26.05,26.06,26.04,26.06,10400.0,21.7408,21.7492,21.7325,21.7492,10400.0
2007-01-22 15:10:00,26.07,26.07,26.04,26.06,11800.0,21.7575,21.7575,21.7325,21.7492,11800.0
2007-01-22 15:20:00,26.04,26.08,26.04,26.08,22600.0,21.7325,21.7659,21.7325,21.7659,22600.0
2007-01-22 15:30:00,26.05,26.08,26.05,26.08,5400.0,21.7408,21.7659,21.7408,21.7659,5400.0
2007-01-22 15:40:00,26.08,26.11,26.07,26.11,23200.0,21.7659,21.7909,21.7575,21.7909,23200.0
2007-01-22 15:50:00,26.11,26.13,26.11,26.13,46400.0,21.7909,21.8076,21.7909,21.8076,46400.0
2007-01-23 09:30:00,26.43,26.51,26.4,26.41,86200.0,22.058,22.1247,22.0329,22.0413,86200.0
2007-01-23 09:40:00,26.41,26.49,26.39,26.49,28800.0,22.0413,22.108,22.0246,22.108,28800.0
2007-01-23 09:50:00,26.49,26.6,26.49,26.5,113000.0,22.108,22.1998,22.108,22.1164,113000.0
2007-01-23 10:00:00,26.48,26.56,26.48,26.56,72800.0,22.0997,22.1665,22.0997,22.1665,72800.0
2007-01-23 10:10:00,26.57,26.69,26.53,26.67,41200.0,22.1748,22.275,22.1414,22.2583,41200.0
2007-01-23 10:20:00,26.68,26.73,26.68,26.68,42000.0,22.2666,22.3083,22.2666,22.2666,42000.0
2007-01-23 10:30:00,26.68,26.69,26.61,26.68,23800.0,22.2666,22.275,22.2082,22.2666,23800.0
2007-01-23 10:40:00,26.69,26.72,26.66,26.7,23400.0,22.275,22.3,22.2499,22.2833,23400.0
2007-01-23 10:50:00,26.7,26.74,26.68,26.74,19400.0,22.2833,22.3167,22.2666,22.3167,19400.0
2007-01-23 11:00:00,26.74,26.75,26.7,26.73,18400.0,22.3167,22.325,22.2833,22.3083,18400.0
2007-01-23 11:10:00,26.73,26.73,26.7,26.72,16200.0,22.3083,22.3083,22.2833,22.3,16200.0
2007-01-23 11:20:00,26.72,26.72,26.7,26.71,15800.0,22.3,22.3,22.2833,22.2917,15800.0
2007-01-23 11:30:00,26.72,26.77,26.72,26.75,30000.0,22.3,22.3417,22.3,22.325,30000.0
2007-01-23 11:40:00,26.75,26.79,26.75,26.77,24000.0,22.325,22.3584,22.325,22.3417,24000.0
2007-01-23 11:50:00,26.77,26.83,26.77,26.83,26800.0,22.3417,22.3918,22.3417,22.3918,26800.0
2007-01-23 12:00:00,26.83,26.86,26.83,26.86,25400.0,22.3918,22.4168,22.3918,22.4168,25400.0
2007-01-23 12:10:00,26.86,26.99,26.86,26.98,24400.0,22.4168,22.5253,22.4168,22.517,24400.0
2007-01-23 12:20:00,26.97,26.98,26.93,26.97,15600.0,22.5086,22.517,22.4753,22.5086,15600.0
2007-01-23 12:30:00,26.97,27.03,26.97,27.0,21800.0,22.5086,22.5587,22.5086,22.5337,21800.0
2007-01-23 12:40:00,27.0,27.02,26.98,27.02,11000.0,22.5337,22.5504,22.517,22.5504,11000.0
2007-01-23 12:50:00,27.02,27.05,27.0,27.05,23400.0,22.5504,22.5754,22.5337,22.5754,23400.0
2007-01-23 13:00:00,27.04,27.04,26.99,27.02,11200.0,22.5671,22.5671,22.5253,22.5504,11200.0
2007-01-23 13:10:00,27.02,27.02,27.0,27.01,14200.0,22.5504,22.5504,22.5337,22.542,14200.0
2007-01-23 13:20:00,27.01,27.01,26.93,26.96,33000.0,22.542,22.542,22.4753,22.5003,33000.0
2007-01-23 13:30:00,26.94,26.94,26.88,26.89,160000.0,22.4836,22.4836,22.4335,22.4419,160000.0
2007-01-23 13:40:00,26.9,26.9,26.82,26.85,12400.0,22.4502,22.4502,22.3835,22.4085,12400.0
2007-01-23 13:50:00,26.85,26.85,26.81,26.82,10800.0,22.4085,22.4085,22.3751,22.3835,10800.0
2007-01-23 14:00:00,26.81,26.82,26.68,26.75,25800.0,22.3751,22.3835,22.2666,22.325,25800.0
2007-01-23 14:10:00,26.7,26.76,26.68,26.74,25600.0,22.2833,22.3334,22.2666,22.3167,25600.0
2007-01-23 14:20:00,26.74,26.75,26.73,26.73,15800.0,22.3167,22.325,22.3083,22.3083,15800.0
2007-01-23 14:30:00,26.73,26.82,26.65,26.81,49800.0,22.3083,22.3835,22.2416,22.3751,49800.0
2007-01-23 14:40:00,26.82,26.82,26.74,26.78,45600.0,22.3835,22.3835,22.3167,22.3501,45600.0
2007-01-23 14:50:00,26.78,26.78,26.75,26.75,4200.0,22.3501,22.3501,22.325,22.325,4200.0
2007-01-23 15:00:00,26.75,26.84,26.74,26.79,126200.0,22.325,22.4001,22.3167,22.3584,126200.0
2007-01-23 15:10:00,26.77,26.77,26.7,26.75,49200.0,22.3417,22.3417,22.2833,22.325,49200.0
2007-01-23 15:20:00,26.75,26.78,26.66,26.71,41800.0,22.325,22.3501,22.2499,22.2917,41800.0
2007-01-23 15:30:00,26.7,26.74,26.68,26.72,69200.0,22.2833,22.3167,22.2666,22.3,69200.0
2007-01-23 15:40:00,26.73,26.73,26.65,26.7,52400.0,22.3083,22.3083,22.2416,22.2833,52400.0
2007-01-23 15:50:00,26.7,26.73,26.61,26.73,143600.0,22.2833,22.3083,22.2082,22.3083,143600.0
2007-01-24 09:30:00,26.84,26.93,26.84,26.85,34600.0,22.4001,22.4753,22.4001,22.4085,34600.0
2007-01-24 09:40:00,26.87,26.95,26.87,26.89,37800.0,22.4252,22.492,22.4252,22.4419,37800.0
2007-01-24 09:50:00,26.89,26.96,26.88,26.91,14800.0,22.4419,22.5003,22.4335,22.4586,14800.0
2007-01-24 10:00:00,26.9,26.93,26.85,26.86,21000.0,22.4502,22.4753,22.4085,22.4168,21000.0
2007-01-24 10:10:00,26.86,26.88,26.86,26.86,19000.0,22.4168,22.4335,22.4168,22.4168,19000.0
2007-01-24 10:20:00,26.86,26.86,26.75,26.75,37000.0,22.4168,22.4168,22.325,22.325,37000.0
2007-01-24 10:30:00,26.75,26.81,26.73,26.77,34600.0,22.325,22.3751,22.3083,22.3417,34600.0
2007-01-24 10:40:00,26.77,26.78,26.73,26.73,15000.0,22.3417,22.3501,22.3083,22.3083,15000.0
2007-01-24 10:50:00,26.73,26.73,26.66,26.72,12200.0,22.3083,22.3083,22.2499,22.3,12200.0
2007-01-24 11:00:00,26.71,26.73,26.68,26.71,16200.0,22.2917,22.3083,22.2666,22.2917,16200.0
2007-01-24 11:10:00,26.71,26.74,26.67,26.68,19400.0,22.2917,22.3167,22.2583,22.2666,19400.0
2007-01-24 11:20:00,26.68,26.68,26.6,26.65,22400.0,22.2666,22.2666,22.1998,22.2416,22400.0
2007-01-24 11:30:00,26.61,26.65,26.61,26.65,7000.0,22.2082,22.2416,22.2082,22.2416,7000.0
2007-01-24 11:40:00,26.65,26.72,26.64,26.66,21000.0,22.2416,22.3,22.2332,22.2499,21000.0
2007-01-24 11:50:00,26.65,26.65,26.62,26.65,12600.0,22.2416,22.2416,22.2165,22.2416,12600.0
2007-01-24 12:00:00,26.64,26.64,26.6,26.6,14200.0,22.2332,22.2332,22.1998,22.1998,14200.0
2007-01-24 12:10:00,26.61,26.61,26.59,26.59,8800.0,22.2082,22.2082,22.1915,22.1915,8800.0
2007-01-24 12:20:00,26.59,26.59,26.57,26.57,6800.0,22.1915,22.1915,22.1748,22.1748,6800.0
2007-01-24 12:30:00,26.57,26.57,26.49,26.54,34400.0,22.1748,22.1748,22.108,22.1498,34400.0
2007-01-24 12:40:00,26.54,26.64,26.53,26.63,26000.0,22.1498,22.2332,22.1414,22.2249,26000.0
2007-01-24 12:50:00,26.64,26.68,26.64,26.67,9200.0,22.2332,22.2666,22.2332,22.2583,9200.0
2007-01-24 13:00:00,26.68,26.68,26.63,26.63,3600.0,22.2666,22.2666,22.2249,22.2249,3600.0
2007-01-24 13:10:00,26.63,26.63,26.6,26.6,15800.0,22.2249,22.2249,22.1998,22.1998,15800.0
2007-01-24 13:20:00,26.6,26.63,26.53,26.63,22600.0,22.1998,22.2249,22.1414,22.2249,22600.0
2007-01-24 13:30:00,26.63,26.63,26.59,26.6,13600.0,22.2249,22.2249,22.1915,22.1998,13600.0
2007-01-24 13:40:00,26.6,26.66,26.6,26.66,8600.0,22.1998,22.2499,22.1998,22.2499,8600.0
2007-01-24 13:50:00,26.66,26.74,26.64,26.7,13000.0,22.2499,22.3167,22.2332,22.2833,13000.0
2007-01-24 14:00:00,26.7,26.71,26.66,26.68,24200.0,22.2833,22.2917,22.2499,22.2666,24200.0
2007-01-24 14:10:00,26.67,26.68,26.66,26.68,7200.0,22.2583,22.2666,22.2499,22.2666,7200.0
2007-01-24 14:20:00,26.68,26.68,26.63,26.65,11200.0,22.2666,22.2666,22.2249,22.2416,11200.0
2007-01-24 14:30:00,26.65,26.68,26.65,26.67,11200.0,22.2416,22.2666,22.2416,22.2583,11200.0
2007-01-24 14:40:00,26.66,26.66,26.56,26.58,46600.0,22.2499,22.2499,22.1665,22.1832,46600.0
2007-01-24 14:50:00,26.58,26.58,26.53,26.54,46600.0,22.1832,22.1832,22.1414,22.1498,46600.0
2007-01-24 15:00:00,26.53,26.6,26.5,26.59,49800.0,22.1414,22.1998,22.1164,22.1915,49800.0
2007-01-24 15:10:00,26.59,26.6,26.55,26.55,22400.0,22.1915,22.1998,22.1581,22.1581,22400.0
2007-01-24 15:20:00,26.56,26.56,26.49,26.54,72800.0,22.1665,22.1665,22.108,22.1498,72800.0
2007-01-24 15:30:00,26.53,26.6,26.53,26.59,40800.0,22.1414,22.1998,22.1414,22.1915,40800.0
2007-01-24 15:40:00,26.6,26.6,26.55,26.6,41200.0,22.1998,22.1998,22.1581,22.1998,41200.0
2007-01-24 15:50:00,26.6,26.61,26.54,26.55,108600.0,22.1998,22.2082,22.1498,22.1581,108600.0
2007-01-25 09:30:00,26.45,26.5,26.41,26.45,36400.0,22.0747,22.1164,22.0413,22.0747,36400.0
2007-01-25 09:40:00,26.48,26.49,26.43,26.46,55600.0,22.0997,22.108,22.058,22.083,55600.0
2007-01-25 09:50:00,26.46,26.47,26.43,26.44,28200.0,22.083,22.0914,22.058,22.0663,28200.0
2007-01-25 10:00:00,26.44,26.45,26.35,26.36,67600.0,22.0663,22.0747,21.9912,21.9995,67600.0
2007-01-25 10:10:00,26.36,26.38,26.36,26.37,18200.0,21.9995,22.0162,21.9995,22.0079,18200.0
2007-01-25 10:20:00,26.37,26.37,26.17,26.29,54800.0,22.0079,22.0079,21.841,21.9411,54800.0
2007-01-25 10:30:00,26.3,26.34,26.29,26.29,11400.0,21.9495,21.9829,21.9411,21.9411,11400.0
2007-01-25 10:40:00,26.3,26.38,26.25,26.36,45200.0,21.9495,22.0162,21.9077,21.9995,45200.0
2007-01-25 10:50:00,26.36,26.36,26.3,26.31,52600.0,21.9995,21.9995,21.9495,21.9578,52600.0
2007-01-25 11:00:00,26.31,26.4,26.27,26.4,63200.0,21.9578,22.0329,21.9244,22.0329,63200.0
2007-01-25 11:10:00,26.4,26.41,26.37,26.4,21200.0,22.0329,22.0413,22.0079,22.0329,21200.0
2007-01-25 11:20:00,26.39,26.4,26.38,26.39,7600.0,22.0246,22.0329,22.0162,22.0246,7600.0
2007-01-25 11:30:00,26.4,26.41,26.32,26.38,27000.0,22.0329,22.0413,21.9662,22.0162,27000.0
2007-01-25 11:40:00,26.36,26.4,26.36,26.36,11600.0,21.9995,22.0329,21.9995,21.9995,11600.0
2007-01-25 11:50:00,26.35,26.35,26.24,26.25,8200.0,21.9912,21.9912,21.8994,21.9077,8200.0
2007-01-25 12:00:00,26.24,26.25,26.15,26.17,41400.0,21.8994,21.9077,21.8243,21.841,41400.0
2007-01-25 12:10:00,26.17,26.19,26.14,26.14,10800.0,21.841,21.8577,21.8159,21.8159,10800.0
2007-01-25 12:20:00,26.14,26.17,26.14,26.15,6600.0,21.8159,21.841,21.8159,21.8243,6600.0
2007-01-25 12:30:00,26.15,26.21,26.15,26.16,18200.0,21.8243,21.8744,21.8243,21.8326,18200.0
2007-01-25 12:40:00,26.15,26.18,26.14,26.18,11800.0,21.8243,21.8493,21.8159,21.8493,11800.0
2007-01-25 12:50:00,26.18,26.22,26.18,26.22,4400.0,21.8493,21.8827,21.8493,21.8827,4400.0
2007-01-25 13:00:00,26.22,26.22,26.18,26.21,7200.0,21.8827,21.8827,21.8493,21.8744,7200.0
2007-01-25 13:10:00,26.21,26.22,26.14,26.17,34600.0,21.8744,21.8827,21.8159,21.841,34600.0
2007-01-25 13:20:00,26.17,26.17,26.16,26.17,6600.0,21.841,21.841,21.8326,21.841,6600.0
2007-01-25 13:30:00,26.17,26.18,26.13,26.15,10600.0,21.841,21.8493,21.8076,21.8243,10600.0
2007-01-25 13:40:00,26.15,26.16,26.13,26.14,8600.0,21.8243,21.8326,21.8076,21.8159,8600.0
2007-01-25 13:50:00,26.15,26.18,26.13,26.13,10000.0,21.8243,21.8493,21.8076,21.8076,10000.0
2007-01-25 14:00:00,26.13,26.15,26.1,26.1,24600.0,21.8076,21.8243,21.7826,21.7826,24600.0
2007-01-25 14:10:00,26.1,26.16,26.09,26.09,17600.0,21.7826,21.8326,21.7742,21.7742,17600.0
2007-01-25 14:20:00,26.1,26.15,26.1,26.15,10200.0,21.7826,21.8243,21.7826,21.8243,10200.0
2007-01-25 14:30:00,26.15,26.18,26.1,26.18,26600.0,21.8243,21.8493,21.7826,21.8493,26600.0
2007-01-25 14:40:00,26.18,26.18,26.15,26.16,13600.0,21.8493,21.8493,21.8243,21.8326,13600.0
2007-01-25 14:50:00,26.16,26.23,26.15,26.23,17800.0,21.8326,21.8911,21.8243,21.8911,17800.0
2007-01-25 15:00:00,26.23,26.23,26.13,26.13,16000.0,21.8911,21.8911,21.8076,21.8076,16000.0
2007-01-25 15:10:00,26.13,26.15,26.13,26.13,5400.0,21.8076,21.8243,21.8076,21.8076,5400.0
2007-01-25 15:20:00,26.11,26.13,26.08,26.1,20000.0,21.7909,21.8076,21.7659,21.7826,20000.0
2007-01-25 15:30:00,26.09,26.18,26.08,26.18,16600.0,21.7742,21.8493,21.7659,21.8493,16600.0
2007-01-25 15:40:00,26.18,26.18,26.12,26.16,19000.0,21.8493,21.8493,21.7992,21.8326,19000.0
2007-01-25 15:50:00,26.15,26.17,26.13,26.14,26400.0,21.8243,21.841,21.8076,21.8159,26400.0
2007-01-26 09:30:00,26.18,26.18,26.06,26.06,17200.0,21.8493,21.8493,21.7492,21.7492,17200.0
2007-01-26 09:40:00,26.08,26.08,25.93,25.97,21600.0,21.7659,21.7659,21.6407,21.6741,21600.0
2007-01-26 09:50:00,25.97,26.06,25.9,25.95,29200.0,21.6741,21.7492,21.6156,21.6574,29200.0
2007-01-26 10:00:00,25.95,25.95,25.75,25.81,17800.0,21.6574,21.6574,21.4905,21.5405,17800.0
2007-01-26 10:10:00,25.81,25.9,25.78,25.89,14200.0,21.5405,21.6156,21.5155,21.6073,14200.0
2007-01-26 10:20:00,25.9,25.99,25.86,25.86,122800.0,21.6156,21.6908,21.5823,21.5823,122800.0
2007-01-26 10:30:00,25.88,25.97,25.86,25.96,158600.0,21.5989,21.6741,21.5823,21.6657,158600.0
2007-01-26 10:40:00,25.97,26.06,25.89,25.95,49800.0,21.6741,21.7492,21.6073,21.6574,49800.0
2007-01-26 10:50:00,25.98,25.98,25.91,25.94,17600.0,21.6824,21.6824,21.624,21.649,17600.0
2007-01-26 11:00:00,25.94,25.95,25.9,25.92,13600.0,21.649,21.6574,21.6156,21.6323,13600.0
2007-01-26 11:10:00,25.91,25.95,25.88,25.9,20000.0,21.624,21.6574,21.5989,21.6156,20000.0
2007-01-26 11:20:00,25.93,25.93,25.85,25.86,18000.0,21.6407,21.6407,21.5739,21.5823,18000.0
2007-01-26 11:30:00,25.84,25.86,25.83,25.85,15600.0,21.5656,21.5823,21.5572,21.5739,15600.0
2007-01-26 11:40:00,25.85,25.88,25.84,25.84,28200.0,21.5739,21.5989,21.5656,21.5656,28200.0
2007-01-26 11:50:00,25.85,25.89,25.84,25.89,10600.0,21.5739,21.6073,21.5656,21.6073,10600.0
2007-01-26 12:00:00,25.89,25.91,25.88,25.9,16200.0,21.6073,21.624,21.5989,21.6156,16200.0
2007-01-26 12:10:00,25.89,25.91,25.88,25.89,16000.0,21.6073,21.624,21.5989,21.6073,16000.0
2007-01-26 12:20:00,25.89,25.89,25.85,25.86,15000.0,21.6073,21.6073,21.5739,21.5823,15000.0
2007-01-26 12:30:00,25.86,25.88,25.81,25.84,17600.0,21.5823,21.5989,21.5405,21.5656,17600.0
2007-01-26 12:40:00,25.84,25.85,25.82,25.84,10200.0,21.5656,21.5739,21.5489,21.5656,10200.0
2007-01-26 12:50:00,25.84,25.88,25.84,25.87,7400.0,21.5656,21.5989,21.5656,21.5906,7400.0
2007-01-26 13:00:00,25.88,25.88,25.84,25.84,14800.0,21.5989,21.5989,21.5656,21.5656,14800.0
2007-01-26 13:10:00,25.84,25.86,25.82,25.85,11200.0,21.5656,21.5823,21.5489,21.5739,11200.0
2007-01-26 13:20:00,25.84,25.85,25.82,25.84,9600.0,21.5656,21.5739,21.5489,21.5656,9600.0
2007-01-26 13:30:00,25.85,25.88,25.84,25.85,34200.0,21.5739,21.5989,21.5656,21.5739,34200.0
2007-01-26 13:40:00,25.83,25.85,25.75,25.81,48200.0,21.5572,21.5739,21.4905,21.5405,48200.0
2007-01-26 13:50:00,25.82,25.84,25.8,25.8,18600.0,21.5489,21.5656,21.5322,21.5322,18600.0
2007-01-26 14:00:00,25.8,25.8,25.75,25.79,19800.0,21.5322,21.5322,21.4905,21.5238,19800.0
2007-01-26 14:10:00,25.79,25.81,25.76,25.79,66200.0,21.5238,21.5405,21.4988,21.5238,66200.0
2007-01-26 14:20:00,25.8,25.83,25.78,25.83,64200.0,21.5322,21.5572,21.5155,21.5572,64200.0
2007-01-26 14:30:00,25.82,25.83,25.76,25.76,55000.0,21.5489,21.5572,21.4988,21.4988,55000.0
2007-01-26 14:40:00,25.77,25.79,25.76,25.79,14600.0,21.5071,21.5238,21.4988,21.5238,14600.0
2007-01-26 14:50:00,25.79,25.8,25.77,25.77,18400.0,21.5238,21.5322,21.5071,21.5071,18400.0
2007-01-26 15:00:00,25.77,25.81,25.77,25.81,30200.0,21.5071,21.5405,21.5071,21.5405,30200.0
2007-01-26 15:10:00,25.82,25.9,25.82,25.88,70800.0,21.5489,21.6156,21.5489,21.5989,70800.0
2007-01-26 15:20:00,25.88,25.91,25.86,25.89,23000.0,21.5989,21.624,21.5823,21.6073,23000.0
2007-01-26 15:30:00,25.9,26.0,25.89,25.96,33000.0,21.6156,21.6991,21.6073,21.6657,33000.0
2007-01-26 15:40:00,25.98,25.99,25.9,25.92,39800.0,21.6824,21.6908,21.6156,21.6323,39800.0
2007-01-26 15:50:00,25.93,25.96,25.84,25.85,71200.0,21.6407,21.6657,21.5656,21.5739,71200.0
2007-01-29 09:30:00,25.99,26.05,25.98,26.05,22800.0,21.6908,21.7408,21.6824,21.7408,22800.0
2007-01-29 09:40:00,26.07,26.15,26.07,26.12,10200.0,21.7575,21.8243,21.7575,21.7992,10200.0
2007-01-29 09:50:00,26.1,26.1,25.98,26.0,32000.0,21.7826,21.7826,21.6824,21.6991,32000.0
2007-01-29 10:00:00,26.0,26.05,26.0,26.05,40400.0,21.6991,21.7408,21.6991,21.7408,40400.0
2007-01-29 10:10:00,26.04,26.04,25.97,25.99,25800.0,21.7325,21.7325,21.6741,21.6908,25800.0
2007-01-29 10:20:00,25.99,26.0,25.98,25.99,5800.0,21.6908,21.6991,21.6824,21.6908,5800.0
2007-01-29 10:30:00,26.0,26.0,25.96,25.96,5200.0,21.6991,21.6991,21.6657,21.6657,5200.0
2007-01-29 10:40:00,25.97,25.99,25.97,25.99,18600.0,21.6741,21.6908,21.6741,21.6908,18600.0
2007-01-29 10:50:00,25.99,25.99,25.97,25.99,10200.0,21.6908,21.6908,21.6741,21.6908,10200.0
2007-01-29 11:00:00,25.99,26.01,25.95,25.99,59000.0,21.6908,21.7074,21.6574,21.6908,59000.0
2007-01-29 11:10:00,25.99,26.0,25.97,25.98,22800.0,21.6908,21.6991,21.6741,21.6824,22800.0
2007-01-29 11:20:00,25.97,25.97,25.95,25.96,11200.0,21.6741,21.6741,21.6574,21.6657,11200.0
2007-01-29 11:30:00,25.95,25.97,25.95,25.97,18200.0,21.6574,21.6741,21.6574,21.6741,18200.0
2007-01-29 11:40:00,25.96,25.98,25.95,25.95,23000.0,21.6657,21.6824,21.6574,21.6574,23000.0
2007-01-29 11:50:00,25.94,25.96,25.94,25.96,10800.0,21.649,21.6657,21.649,21.6657,10800.0
2007-01-29 12:00:00,25.96,25.97,25.95,25.96,15000.0,21.6657,21.6741,21.6574,21.6657,15000.0
2007-01-29 12:10:00,25.95,26.0,25.95,26.0,20200.0,21.6574,21.6991,21.6574,21.6991,20200.0
2007-01-29 12:20:00,26.0,26.0,25.95,25.99,26400.0,21.6991,21.6991,21.6574,21.6908,26400.0
2007-01-29 12:30:00,26.0,26.02,25.99,26.0,8400.0,21.6991,21.7158,21.6908,21.6991,8400.0
2007-01-29 12:40:00,26.01,26.04,26.01,26.03,10800.0,21.7074,21.7325,21.7074,21.7241,10800.0
2007-01-29 12:50:00,26.03,26.1,26.02,26.09,7400.0,21.7241,21.7826,21.7158,21.7742,7400.0
2007-01-29 13:00:00,26.09,26.11,26.07,26.1,16000.0,21.7742,21.7909,21.7575,21.7826,16000.0
2007-01-29 13:10:00,26.1,26.1,26.05,26.05,21200.0,21.7826,21.7826,21.7408,21.7408,21200.0
2007-01-29 13:20:00,26.05,26.05,26.02,26.03,5400.0,21.7408,21.7408,21.7158,21.7241,5400.0
2007-01-29 13:30:00,26.03,26.03,26.01,26.02,12800.0,21.7241,21.7241,21.7074,21.7158,12800.0
2007-01-29 13:40:00,26.02,26.02,25.97,25.97,13800.0,21.7158,21.7158,21.6741,21.6741,13800.0
2007-01-29 13:50:00,25.97,26.0,25.92,25.92,29800.0,21.6741,21.6991,21.6323,21.6323,29800.0
2007-01-29 14:00:00,25.93,25.93,25.85,25.89,25400.0,21.6407,21.6407,21.5739,21.6073,25400.0
2007-01-29 14:10:00,25.9,25.92,25.87,25.91,27200.0,21.6156,21.6323,21.5906,21.624,27200.0
2007-01-29 14:20:00,25.92,25.94,25.92,25.93,6200.0,21.6323,21.649,21.6323,21.6407,6200.0
2007-01-29 14:30:00,25.93,25.94,25.93,25.94,8800.0,21.6407,21.649,21.6407,21.649,8800.0
2007-01-29 14:40:00,25.94,25.95,25.94,25.95,13800.0,21.649,21.6574,21.649,21.6574,13800.0
2007-01-29 14:50:00,25.95,25.95,25.93,25.93,7800.0,21.6574,21.6574,21.6407,21.6407,7800.0
2007-01-29 15:00:00,25.93,25.98,25.93,25.97,17400.0,21.6407,21.6824,21.6407,21.6741,17400.0
2007-01-29 15:10:00,25.97,25.98,25.96,25.98,17000.0,21.6741,21.6824,21.6657,21.6824,17000.0
2007-01-29 15:20:00,25.98,25.98,25.95,25.98,12800.0,21.6824,21.6824,21.6574,21.6824,12800.0
2007-01-29 15:30:00,25.98,26.0,25.98,26.0,13800.0,21.6824,21.6991,21.6824,21.6991,13800.0
2007-01-29 15:40:00,26.0,26.0,25.95,25.99,45600.0,21.6991,21.6991,21.6574,21.6908,45600.0
2007-01-29 15:50:00,25.98,25.98,25.93,25.93,29600.0,21.6824,21.6824,21.6407,21.6407,29600.0
2007-01-30 09:30:00,26.5,26.51,26.41,26.43,92600.0,22.1164,22.1247,22.0413,22.058,92600.0
2007-01-30 09:40:00,26.43,26.45,26.38,26.38,30600.0,22.058,22.0747,22.0162,22.0162,30600.0
2007-01-30 09:50:00,26.38,26.39,26.34,26.37,25600.0,22.0162,22.0246,21.9829,22.0079,25600.0
2007-01-30 10:00:00,26.37,26.38,26.31,26.36,22000.0,22.0079,22.0162,21.9578,21.9995,22000.0
2007-01-30 10:10:00,26.35,26.41,26.33,26.34,25400.0,21.9912,22.0413,21.9745,21.9829,25400.0
2007-01-30 10:20:00,26.35,26.37,26.34,26.34,12800.0,21.9912,22.0079,21.9829,21.9829,12800.0
2007-01-30 10:30:00,26.35,26.38,26.34,26.34,15200.0,21.9912,22.0162,21.9829,21.9829,15200.0
2007-01-30 10:40:00,26.34,26.34,26.32,26.34,10600.0,21.9829,21.9829,21.9662,21.9829,10600.0
2007-01-30 10:50:00,26.33,26.38,26.32,26.38,36200.0,21.9745,22.0162,21.9662,22.0162,36200.0
2007-01-30 11:00:00,26.37,26.38,26.36,26.37,25400.0,22.0079,22.0162,21.9995,22.0079,25400.0
2007-01-30 11:10:00,26.37,26.38,26.35,26.38,26200.0,22.0079,22.0162,21.9912,22.0162,26200.0
2007-01-30 11:20:00,26.38,26.38,26.37,26.38,8800.0,22.0162,22.0162,22.0079,22.0162,8800.0
2007-01-30 11:30:00,26.38,26.38,26.35,26.36,9200.0,22.0162,22.0162,21.9912,21.9995,9200.0
2007-01-30 11:40:00,26.36,26.39,26.36,26.39,14400.0,21.9995,22.0246,21.9995,22.0246,14400.0
2007-01-30 11:50:00,26.38,26.39,26.36,26.37,5400.0,22.0162,22.0246,21.9995,22.0079,5400.0
2007-01-30 12:00:00,26.38,26.38,26.38,26.38,5400.0,22.0162,22.0162,22.0162,22.0162,5400.0
2007-01-30 12:10:00,26.37,26.39,26.37,26.38,6000.0,22.0079,22.0246,22.0079,22.0162,6000.0
2007-01-30 12:20:00,26.38,26.38,26.36,26.37,4600.0,22.0162,22.0162,21.9995,22.0079,4600.0
2007-01-30 12:30:00,26.37,26.38,26.36,26.38,3800.0,22.0079,22.0162,21.9995,22.0162,3800.0
2007-01-30 12:40:00,26.37,26.38,26.37,26.38,26400.0,22.0079,22.0162,22.0079,22.0162,26400.0
2007-01-30 12:50:00,26.36,26.39,26.35,26.39,4600.0,21.9995,22.0246,21.9912,22.0246,4600.0
2007-01-30 13:00:00,26.39,26.39,26.36,26.36,2800.0,22.0246,22.0246,21.9995,21.9995,2800.0
2007-01-30 13:10:00,26.36,26.39,26.36,26.39,6200.0,21.9995,22.0246,21.9995,22.0246,6200.0
2007-01-30 13:20:00,26.41,26.45,26.4,26.45,2800.0,22.0413,22.0747,22.0329,22.0747,2800.0
2007-01-30 13:30:00,26.44,26.44,26.41,26.41,1800.0,22.0663,22.0663,22.0413,22.0413,1800.0
2007-01-30 13:40:00,26.41,26.42,26.4,26.41,9200.0,22.0413,22.0496,22.0329,22.0413,9200.0
2007-01-30 13:50:00,26.42,26.43,26.42,26.43,3800.0,22.0496,22.058,22.0496,22.058,3800.0
2007-01-30 14:00:00,26.43,26.43,26.41,26.41,3000.0,22.058,22.058,22.0413,22.0413,3000.0
2007-01-30 14:10:00,26.42,26.42,26.39,26.41,25200.0,22.0496,22.0496,22.0246,22.0413,25200.0
2007-01-30 14:20:00,26.4,26.43,26.39,26.43,9400.0,22.0329,22.058,22.0246,22.058,9400.0
2007-01-30 14:30:00,26.42,26.46,26.42,26.45,32000.0,22.0496,22.083,22.0496,22.0747,32000.0
2007-01-30 14:40:00,26.43,26.44,26.39,26.39,43600.0,22.058,22.0663,22.0246,22.0246,43600.0
2007-01-30 14:50:00,26.39,26.47,26.36,26.4,54200.0,22.0246,22.0914,21.9995,22.0329,54200.0
2007-01-30 15:00:00,26.43,26.45,26.36,26.45,51000.0,22.058,22.0747,21.9995,22.0747,51000.0
2007-01-30 15:10:00,26.43,26.47,26.42,26.45,23800.0,22.058,22.0914,22.0496,22.0747,23800.0
2007-01-30 15:20:00,26.45,26.45,26.39,26.4,21400.0,22.0747,22.0747,22.0246,22.0329,21400.0
2007-01-30 15:30:00,26.38,26.41,26.35,26.36,27200.0,22.0162,22.0413,21.9912,21.9995,27200.0
2007-01-30 15:40:00,26.36,26.43,26.34,26.38,76800.0,21.9995,22.058,21.9829,22.0162,76800.0
2007-01-30 15:50:00,26.39,26.42,26.34,26.38,96400.0,22.0246,22.0496,21.9829,22.0162,96400.0
2007-01-31 09:30:00,26.12,26.12,26.03,26.09,25000.0,21.7992,21.7992,21.7241,21.7742,25000.0
2007-01-31 09:40:00,26.1,26.23,25.98,26.23,29200.0,21.7826,21.8911,21.6824,21.8911,29200.0
2007-01-31 09:50:00,26.2,26.32,26.18,26.31,11200.0,21.866,21.9662,21.8493,21.9578,11200.0
2007-01-31 10:00:00,26.3,26.36,26.29,26.35,52600.0,21.9495,21.9995,21.9411,21.9912,52600.0
2007-01-31 10:10:00,26.35,26.35,26.29,26.31,6800.0,21.9912,21.9912,21.9411,21.9578,6800.0
2007-01-31 10:20:00,26.31,26.34,26.3,26.33,6400.0,21.9578,21.9829,21.9495,21.9745,6400.0
2007-01-31 10:30:00,26.33,26.38,26.33,26.37,11000.0,21.9745,22.0162,21.9745,22.0079,11000.0
2007-01-31 10:40:00,26.36,26.36,26.32,26.32,7800.0,21.9995,21.9995,21.9662,21.9662,7800.0
2007-01-31 10:50:00,26.32,26.32,26.25,26.28,7400.0,21.9662,21.9662,21.9077,21.9328,7400.0
2007-01-31 11:00:00,26.29,26.29,26.18,26.22,11000.0,21.9411,21.9411,21.8493,21.8827,11000.0
2007-01-31 11:10:00,26.22,26.23,26.2,26.23,4600.0,21.8827,21.8911,21.866,21.8911,4600.0
2007-01-31 11:20:00,26.22,26.27,26.22,26.27,7600.0,21.8827,21.9244,21.8827,21.9244,7600.0
2007-01-31 11:30:00,26.27,26.27,26.25,26.27,5400.0,21.9244,21.9244,21.9077,21.9244,5400.0
2007-01-31 11:40:00,26.25,26.27,26.25,26.25,5000.0,21.9077,21.9244,21.9077,21.9077,5000.0
2007-01-31 11:50:00,26.26,26.26,26.25,26.26,4000.0,21.9161,21.9161,21.9077,21.9161,4000.0
2007-01-31 12:00:00,26.26,26.3,26.25,26.26,34200.0,21.9161,21.9495,21.9077,21.9161,34200.0
2007-01-31 12:10:00,26.27,26.27,26.24,26.26,8200.0,21.9244,21.9244,21.8994,21.9161,8200.0
2007-01-31 12:20:00,26.26,26.26,26.23,26.23,7200.0,21.9161,21.9161,21.8911,21.8911,7200.0
2007-01-31 12:30:00,26.23,26.25,26.23,26.24,12600.0,21.8911,21.9077,21.8911,21.8994,12600.0
2007-01-31 12:40:00,26.25,26.25,26.23,26.23,5600.0,21.9077,21.9077,21.8911,21.8911,5600.0
2007-01-31 12:50:00,26.23,26.26,26.23,26.26,3600.0,21.8911,21.9161,21.8911,21.9161,3600.0
2007-01-31 13:00:00,26.25,26.26,26.24,26.25,7400.0,21.9077,21.9161,21.8994,21.9077,7400.0
2007-01-31 13:10:00,26.25,26.25,26.22,26.24,3400.0,21.9077,21.9077,21.8827,21.8994,3400.0
2007-01-31 13:20:00,26.24,26.24,26.22,26.23,7200.0,21.8994,21.8994,21.8827,21.8911,7200.0
2007-01-31 13:30:00,26.22,26.25,26.21,26.25,7600.0,21.8827,21.9077,21.8744,21.9077,7600.0
2007-01-31 13:40:00,26.23,26.25,26.21,26.25,37000.0,21.8911,21.9077,21.8744,21.9077,37000.0
2007-01-31 13:50:00,26.25,26.26,26.25,26.26,3200.0,21.9077,21.9161,21.9077,21.9161,3200.0
2007-01-31 14:00:00,26.26,26.31,26.26,26.29,4200.0,21.9161,21.9578,21.9161,21.9411,4200.0
2007-01-31 14:10:00,26.31,26.42,26.31,26.42,8800.0,21.9578,22.0496,21.9578,22.0496,8800.0
2007-01-31 14:20:00,26.41,26.44,26.36,26.36,9000.0,22.0413,22.0663,21.9995,21.9995,9000.0
2007-01-31 14:30:00,26.36,26.43,26.36,26.42,7400.0,21.9995,22.058,21.9995,22.0496,7400.0
2007-01-31 14:40:00,26.4,26.4,26.36,26.39,7200.0,22.0329,22.0329,21.9995,22.0246,7200.0
2007-01-31 14:50:00,26.39,26.4,26.36,26.38,7800.0,22.0246,22.0329,21.9995,22.0162,7800.0
2007-01-31 15:00:00,26.37,26.38,26.33,26.38,11000.0,22.0079,22.0162,21.9745,22.0162,11000.0
2007-01-31 15:10:00,26.38,26.38,26.33,26.33,6400.0,22.0162,22.0162,21.9745,21.9745,6400.0
2007-01-31 15:20:00,26.34,26.34,26.28,26.3,31800.0,21.9829,21.9829,21.9328,21.9495,31800.0
2007-01-31 15:30:00,26.31,26.35,26.31,26.34,21600.0,21.9578,21.9912,21.9578,21.9829,21600.0
2007-01-31 15:40:00,26.34,26.34,26.29,26.3,20000.0,21.9829,21.9829,21.9411,21.9495,20000.0
2007-01-31 15:50:00,26.3,26.31,26.24,26.28,68400.0,21.9495,21.9578,21.8994,21.9328,68400.0
2007-02-01 09:30:00,26.22,26.22,26.13,26.15,32400.0,21.8827,21.8827,21.8076,21.8243,32400.0
2007-02-01 09:40:00,26.15,26.31,26.15,26.28,21600.0,21.8243,21.9578,21.8243,21.9328,21600.0
2007-02-01 09:50:00,26.28,26.36,26.25,26.35,20200.0,21.9328,21.9995,21.9077,21.9912,20200.0
2007-02-01 10:00:00,26.33,26.37,26.27,26.37,18000.0,21.9745,22.0079,21.9244,22.0079,18000.0
2007-02-01 10:10:00,26.36,26.5,26.36,26.5,50800.0,21.9995,22.1164,21.9995,22.1164,50800.0
2007-02-01 10:20:00,26.48,26.5,26.38,26.45,34200.0,22.0997,22.1164,22.0162,22.0747,34200.0
2007-02-01 10:30:00,26.45,26.5,26.41,26.41,10600.0,22.0747,22.1164,22.0413,22.0413,10600.0
2007-02-01 10:40:00,26.46,26.5,26.41,26.43,14600.0,22.083,22.1164,22.0413,22.058,14600.0
2007-02-01 10:50:00,26.43,26.43,26.41,26.42,8200.0,22.058,22.058,22.0413,22.0496,8200.0
2007-02-01 11:00:00,26.41,26.41,26.34,26.34,11600.0,22.0413,22.0413,21.9829,21.9829,11600.0
2007-02-01 11:10:00,26.36,26.36,26.34,26.36,4600.0,21.9995,21.9995,21.9829,21.9995,4600.0
2007-02-01 11:20:00,26.37,26.38,26.34,26.35,10400.0,22.0079,22.0162,21.9829,21.9912,10400.0
2007-02-01 11:30:00,26.35,26.39,26.35,26.35,9200.0,21.9912,22.0246,21.9912,21.9912,9200.0
2007-02-01 11:40:00,26.35,26.35,26.35,26.35,3800.0,21.9912,21.9912,21.9912,21.9912,3800.0
2007-02-01 11:50:00,26.35,26.38,26.35,26.36,8000.0,21.9912,22.0162,21.9912,21.9995,8000.0
2007-02-01 12:00:00,26.34,26.35,26.33,26.33,2800.0,21.9829,21.9912,21.9745,21.9745,2800.0
2007-02-01 12:10:00,26.33,26.33,26.33,26.33,3200.0,21.9745,21.9745,21.9745,21.9745,3200.0
2007-02-01 12:20:00,26.33,26.34,26.33,26.34,4000.0,21.9745,21.9829,21.9745,21.9829,4000.0
2007-02-01 12:30:00,26.34,26.34,26.32,26.33,6800.0,21.9829,21.9829,21.9662,21.9745,6800.0
2007-02-01 12:40:00,26.33,26.33,26.3,26.32,7600.0,21.9745,21.9745,21.9495,21.9662,7600.0
2007-02-01 12:50:00,26.32,26.32,26.3,26.31,5200.0,21.9662,21.9662,21.9495,21.9578,5200.0
2007-02-01 13:00:00,26.3,26.3,26.22,26.23,16800.0,21.9495,21.9495,21.8827,21.8911,16800.0
2007-02-01 13:10:00,26.23,26.23,26.2,26.2,12200.0,21.8911,21.8911,21.866,21.866,12200.0
2007-02-01 13:20:00,26.21,26.21,26.16,26.2,8400.0,21.8744,21.8744,21.8326,21.866,8400.0
2007-02-01 13:30:00,26.18,26.18,26.16,26.18,7000.0,21.8493,21.8493,21.8326,21.8493,7000.0
2007-02-01 13:40:00,26.18,26.21,26.17,26.2,11400.0,21.8493,21.8744,21.841,21.866,11400.0
2007-02-01 13:50:00,26.2,26.3,26.2,26.3,14400.0,21.866,21.9495,21.866,21.9495,14400.0
2007-02-01 14:00:00,26.32,26.34,26.23,26.31,23800.0,21.9662,21.9829,21.8911,21.9578,23800.0
2007-02-01 14:10:00,26.31,26.33,26.25,26.29,34200.0,21.9578,21.9745,21.9077,21.9411,34200.0
2007-02-01 14:20:00,26.28,26.31,26.27,26.3,19000.0,21.9328,21.9578,21.9244,21.9495,19000.0
2007-02-01 14:30:00,26.29,26.33,26.28,26.28,10800.0,21.9411,21.9745,21.9328,21.9328,10800.0
2007-02-01 14:40:00,26.3,26.33,26.29,26.3,14600.0,21.9495,21.9745,21.9411,21.9495,14600.0
2007-02-01 14:50:00,26.3,26.34,26.3,26.33,7600.0,21.9495,21.9829,21.9495,21.9745,7600.0
2007-02-01 15:00:00,26.33,26.35,26.32,26.35,10400.0,21.9745,21.9912,21.9662,21.9912,10400.0
2007-02-01 15:10:00,26.35,26.36,26.25,26.25,23800.0,21.9912,21.9995,21.9077,21.9077,23800.0
2007-02-01 15:20:00,26.25,26.35,26.25,26.33,16400.0,21.9077,21.9912,21.9077,21.9745,16400.0
2007-02-01 15:30:00,26.32,26.32,26.24,26.25,15800.0,21.9662,21.9662,21.8994,21.9077,15800.0
2007-02-01 15:40:00,26.25,26.3,26.23,26.25,21200.0,21.9077,21.9495,21.8911,21.9077,21200.0
2007-02-01 15:50:00,26.25,26.28,26.23,26.28,35000.0,21.9077,21.9328,21.8911,21.9328,35000.0
2007-02-02 09:30:00,26.75,27.05,26.66,26.93,208000.0,22.325,22.5754,22.2499,22.4753,208000.0
2007-02-02 09:40:00,26.91,27.09,26.89,27.03,252800.0,22.4586,22.6088,22.4419,22.5587,252800.0
2007-02-02 09:50:00,27.04,27.33,26.45,26.9,267000.0,22.5671,22.8091,22.0747,22.4502,267000.0
2007-02-02 10:00:00,26.92,27.09,26.9,27.04,97600.0,22.4669,22.6088,22.4502,22.5671,97600.0
2007-02-02 10:10:00,27.05,27.28,27.0,27.28,104800.0,22.5754,22.7674,22.5337,22.7674,104800.0
2007-02-02 10:20:00,27.26,27.49,27.25,27.35,146000.0,22.7507,22.9426,22.7423,22.8258,146000.0
2007-02-02 10:30:00,27.35,27.37,26.8,27.23,102600.0,22.8258,22.8425,22.3668,22.7256,102600.0
2007-02-02 10:40:00,27.23,27.26,27.08,27.2,81400.0,22.7256,22.7507,22.6004,22.7006,81400.0
2007-02-02 10:50:00,27.21,27.21,27.13,27.2,46400.0,22.7089,22.7089,22.6422,22.7006,46400.0
2007-02-02 11:00:00,27.18,27.25,27.18,27.24,64600.0,22.6839,22.7423,22.6839,22.734,64600.0
2007-02-02 11:10:00,27.24,27.25,27.15,27.21,45200.0,22.734,22.7423,22.6589,22.7089,45200.0
2007-02-02 11:20:00,27.21,27.21,27.13,27.17,58400.0,22.7089,22.7089,22.6422,22.6756,58400.0
2007-02-02 11:30:00,27.17,27.22,27.14,27.16,49400.0,22.6756,22.7173,22.6505,22.6672,49400.0
2007-02-02 11:40:00,27.17,27.34,27.17,27.33,39400.0,22.6756,22.8174,22.6756,22.8091,39400.0
2007-02-02 11:50:00,27.33,27.38,27.32,27.37,34200.0,22.8091,22.8508,22.8007,22.8425,34200.0
2007-02-02 12:00:00,27.37,27.49,27.36,27.47,57400.0,22.8425,22.9426,22.8341,22.9259,57400.0
2007-02-02 12:10:00,27.47,27.48,27.39,27.42,33000.0,22.9259,22.9343,22.8592,22.8842,33000.0
2007-02-02 12:20:00,27.43,27.47,27.42,27.43,28400.0,22.8925,22.9259,22.8842,22.8925,28400.0
2007-02-02 12:30:00,27.43,27.44,27.41,27.43,20600.0,22.8925,22.9009,22.8759,22.8925,20600.0
2007-02-02 12:40:00,27.43,27.44,27.4,27.44,27200.0,22.8925,22.9009,22.8675,22.9009,27200.0
2007-02-02 12:50:00,27.44,27.44,27.39,27.4,27800.0,22.9009,22.9009,22.8592,22.8675,27800.0
2007-02-02 13:00:00,27.4,27.44,27.25,27.25,49200.0,22.8675,22.9009,22.7423,22.7423,49200.0
2007-02-02 13:10:00,27.25,27.34,27.2,27.31,71400.0,22.7423,22.8174,22.7006,22.7924,71400.0
2007-02-02 13:20:00,27.3,27.32,27.22,27.23,41400.0,22.7841,22.8007,22.7173,22.7256,41400.0
2007-02-02 13:30:00,27.24,27.28,27.18,27.21,36400.0,22.734,22.7674,22.6839,22.7089,36400.0
2007-02-02 13:40:00,27.21,27.25,27.21,27.25,13200.0,22.7089,22.7423,22.7089,22.7423,13200.0
2007-02-02 13:50:00,27.25,27.25,27.23,27.25,15600.0,22.7423,22.7423,22.7256,22.7423,15600.0
2007-02-02 14:00:00,27.25,27.25,27.21,27.21,36800.0,22.7423,22.7423,22.7089,22.7089,36800.0
2007-02-02 14:10:00,27.21,27.21,27.14,27.17,30800.0,22.7089,22.7089,22.6505,22.6756,30800.0
2007-02-02 14:20:00,27.16,27.17,27.06,27.07,88600.0,22.6672,22.6756,22.5838,22.5921,88600.0
2007-02-02 14:30:00,27.07,27.14,27.06,27.14,26400.0,22.5921,22.6505,22.5838,22.6505,26400.0
2007-02-02 14:40:00,27.14,27.17,27.07,27.17,31200.0,22.6505,22.6756,22.5921,22.6756,31200.0
2007-02-02 14:50:00,27.16,27.24,27.15,27.24,21400.0,22.6672,22.734,22.6589,22.734,21400.0
2007-02-02 15:00:00,27.23,27.25,27.18,27.21,28800.0,22.7256,22.7423,22.6839,22.7089,28800.0
2007-02-02 15:10:00,27.2,27.2,27.13,27.15,36800.0,22.7006,22.7006,22.6422,22.6589,36800.0
2007-02-02 15:20:00,27.16,27.16,27.06,27.13,81400.0,22.6672,22.6672,22.5838,22.6422,81400.0
2007-02-02 15:30:00,27.12,27.14,27.03,27.09,60200.0,22.6338,22.6505,22.5587,22.6088,60200.0
2007-02-02 15:40:00,27.08,27.15,27.07,27.08,52400.0,22.6004,22.6589,22.5921,22.6004,52400.0
2007-02-02 15:50:00,27.09,27.14,27.07,27.13,103400.0,22.6088,22.6505,22.5921,22.6422,103400.0
2007-02-05 09:30:00,27.58,28.08,26.7,26.91,64200.0,23.0177,23.435,22.2833,22.4586,64200.0
2007-02-05 09:40:00,26.93,27.02,26.88,27.0,53800.0,22.4753,22.5504,22.4335,22.5337,53800.0
2007-02-05 09:50:00,26.99,27.05,26.97,27.03,40800.0,22.5253,22.5754,22.5086,22.5587,40800.0
2007-02-05 10:00:00,27.05,27.05,26.97,26.98,49400.0,22.5754,22.5754,22.5086,22.517,49400.0
2007-02-05 10:10:00,26.98,27.03,26.97,27.03,17800.0,22.517,22.5587,22.5086,22.5587,17800.0
2007-02-05 10:20:00,27.04,27.05,27.0,27.03,20400.0,22.5671,22.5754,22.5337,22.5587,20400.0
2007-02-05 10:30:00,27.05,27.12,27.05,27.12,29600.0,22.5754,22.6338,22.5754,22.6338,29600.0
2007-02-05 10:40:00,27.11,27.18,27.11,27.18,19400.0,22.6255,22.6839,22.6255,22.6839,19400.0
2007-02-05 10:50:00,27.18,27.22,27.14,27.21,15400.0,22.6839,22.7173,22.6505,22.7089,15400.0
2007-02-05 11:00:00,27.2,27.2,27.11,27.12,10400.0,22.7006,22.7006,22.6255,22.6338,10400.0
2007-02-05 11:10:00,27.11,27.14,27.1,27.14,20000.0,22.6255,22.6505,22.6171,22.6505,20000.0
2007-02-05 11:20:00,27.14,27.24,27.14,27.19,15800.0,22.6505,22.734,22.6505,22.6923,15800.0
2007-02-05 11:30:00,27.2,27.21,27.19,27.21,15400.0,22.7006,22.7089,22.6923,22.7089,15400.0
2007-02-05 11:40:00,27.21,27.25,27.19,27.22,12200.0,22.7089,22.7423,22.6923,22.7173,12200.0
2007-02-05 11:50:00,27.23,27.28,27.15,27.18,150200.0,22.7256,22.7674,22.6589,22.6839,150200.0
2007-02-05 12:00:00,27.18,27.19,27.07,27.16,49400.0,22.6839,22.6923,22.5921,22.6672,49400.0
2007-02-05 12:10:00,27.17,27.2,27.15,27.18,13800.0,22.6756,22.7006,22.6589,22.6839,13800.0
2007-02-05 12:20:00,27.18,27.25,27.18,27.23,23000.0,22.6839,22.7423,22.6839,22.7256,23000.0
2007-02-05 12:30:00,27.23,27.3,27.23,27.29,20600.0,22.7256,22.7841,22.7256,22.7757,20600.0
2007-02-05 12:40:00,27.29,27.29,27.25,27.25,15400.0,22.7757,22.7757,22.7423,22.7423,15400.0
2007-02-05 12:50:00,27.25,27.28,27.25,27.28,20000.0,22.7423,22.7674,22.7423,22.7674,20000.0
2007-02-05 13:00:00,27.29,27.3,27.23,27.23,26200.0,22.7757,22.7841,22.7256,22.7256,26200.0
2007-02-05 13:10:00,27.23,27.33,27.23,27.33,19200.0,22.7256,22.8091,22.7256,22.8091,19200.0
2007-02-05 13:20:00,27.33,27.39,27.31,27.33,22000.0,22.8091,22.8592,22.7924,22.8091,22000.0
2007-02-05 13:30:00,27.34,27.36,27.34,27.34,34800.0,22.8174,22.8341,22.8174,22.8174,34800.0
2007-02-05 13:40:00,27.35,27.36,27.27,27.29,45200.0,22.8258,22.8341,22.759,22.7757,45200.0
2007-02-05 13:50:00,27.28,27.3,27.26,27.29,25000.0,22.7674,22.7841,22.7507,22.7757,25000.0
2007-02-05 14:00:00,27.29,27.34,27.27,27.29,43000.0,22.7757,22.8174,22.759,22.7757,43000.0
2007-02-05 14:10:00,27.29,27.31,27.29,27.31,46400.0,22.7757,22.7924,22.7757,22.7924,46400.0
2007-02-05 14:20:00,27.33,27.34,27.32,27.34,30400.0,22.8091,22.8174,22.8007,22.8174,30400.0
2007-02-05 14:30:00,27.36,27.36,27.3,27.33,43000.0,22.8341,22.8341,22.7841,22.8091,43000.0
2007-02-05 14:40:00,27.33,27.33,27.29,27.31,28000.0,22.8091,22.8091,22.7757,22.7924,28000.0
2007-02-05 14:50:00,27.31,27.32,27.26,27.27,48000.0,22.7924,22.8007,22.7507,22.759,48000.0
2007-02-05 15:00:00,27.25,27.25,27.18,27.18,48000.0,22.7423,22.7423,22.6839,22.6839,48000.0
2007-02-05 15:10:00,27.18,27.23,27.17,27.23,47200.0,22.6839,22.7256,22.6756,22.7256,47200.0
2007-02-05 15:20:00,27.24,27.3,27.21,27.24,32600.0,22.734,22.7841,22.7089,22.734,32600.0
2007-02-05 15:30:00,27.24,27.25,27.22,27.25,26600.0,22.734,22.7423,22.7173,22.7423,26600.0
2007-02-05 15:40:00,27.24,27.25,27.2,27.23,41200.0,22.734,22.7423,22.7006,22.7256,41200.0
2007-02-05 15:50:00,27.23,27.23,27.13,27.13,86400.0,22.7256,22.7256,22.6422,22.6422,86400.0
2007-02-06 09:30:00,26.77,27.0,26.74,26.99,52800.0,22.3417,22.5337,22.3167,22.5253,52800.0
2007-02-06 09:40:00,26.99,27.21,26.95,27.09,32000.0,22.5253,22.7089,22.492,22.6088,32000.0
2007-02-06 09:50:00,27.1,27.22,27.09,27.13,23000.0,22.6171,22.7173,22.6088,22.6422,23000.0
2007-02-06 10:00:00,27.14,27.14,27.02,27.04,40800.0,22.6505,22.6505,22.5504,22.5671,40800.0
2007-02-06 10:10:00,27.05,27.17,27.02,27.09,25200.0,22.5754,22.6756,22.5504,22.6088,25200.0
2007-02-06 10:20:00,27.05,27.2,27.05,27.11,28400.0,22.5754,22.7006,22.5754,22.6255,28400.0
2007-02-06 10:30:00,27.12,27.12,27.05,27.08,34400.0,22.6338,22.6338,22.5754,22.6004,34400.0
2007-02-06 10:40:00,27.08,27.1,27.07,27.07,17600.0,22.6004,22.6171,22.5921,22.5921,17600.0
2007-02-06 10:50:00,27.07,27.09,26.95,26.97,23400.0,22.5921,22.6088,22.492,22.5086,23400.0
2007-02-06 11:00:00,26.98,27.01,26.93,26.95,25200.0,22.517,22.542,22.4753,22.492,25200.0
2007-02-06 11:10:00,26.94,26.99,26.8,26.91,49400.0,22.4836,22.5253,22.3668,22.4586,49400.0
2007-02-06 11:20:00,26.91,26.95,26.86,26.91,24000.0,22.4586,22.492,22.4168,22.4586,24000.0
2007-02-06 11:30:00,26.94,26.94,26.83,26.89,19200.0,22.4836,22.4836,22.3918,22.4419,19200.0
2007-02-06 11:40:00,26.89,26.92,26.85,26.86,10200.0,22.4419,22.4669,22.4085,22.4168,10200.0
2007-02-06 11:50:00,26.86,26.93,26.86,26.93,14600.0,22.4168,22.4753,22.4168,22.4753,14600.0
2007-02-06 12:00:00,26.95,26.99,26.95,26.98,10200.0,22.492,22.5253,22.492,22.517,10200.0
2007-02-06 12:10:00,26.99,27.06,26.93,26.95,54000.0,22.5253,22.5838,22.4753,22.492,54000.0
2007-02-06 12:20:00,26.94,26.94,26.89,26.89,9600.0,22.4836,22.4836,22.4419,22.4419,9600.0
2007-02-06 12:30:00,26.87,26.93,26.85,26.93,13400.0,22.4252,22.4753,22.4085,22.4753,13400.0
2007-02-06 12:40:00,26.93,27.03,26.93,26.93,18000.0,22.4753,22.5587,22.4753,22.4753,18000.0
2007-02-06 12:50:00,26.93,27.03,26.93,26.96,29200.0,22.4753,22.5587,22.4753,22.5003,29200.0
2007-02-06 13:00:00,26.97,27.07,26.97,27.07,7400.0,22.5086,22.5921,22.5086,22.5921,7400.0
2007-02-06 13:10:00,27.06,27.08,27.04,27.06,8000.0,22.5838,22.6004,22.5671,22.5838,8000.0
2007-02-06 13:20:00,27.07,27.11,27.05,27.1,10600.0,22.5921,22.6255,22.5754,22.6171,10600.0
2007-02-06 13:30:00,27.08,27.13,27.08,27.1,11400.0,22.6004,22.6422,22.6004,22.6171,11400.0
2007-02-06 13:40:00,27.08,27.1,27.06,27.09,12600.0,22.6004,22.6171,22.5838,22.6088,12600.0
2007-02-06 13:50:00,27.08,27.11,27.08,27.09,6600.0,22.6004,22.6255,22.6004,22.6088,6600.0
2007-02-06 14:00:00,27.09,27.09,27.04,27.04,8200.0,22.6088,22.6088,22.5671,22.5671,8200.0
2007-02-06 14:10:00,27.05,27.06,27.05,27.06,7400.0,22.5754,22.5838,22.5754,22.5838,7400.0
2007-02-06 14:20:00,27.05,27.05,27.05,27.05,10600.0,22.5754,22.5754,22.5754,22.5754,10600.0
2007-02-06 14:30:00,27.05,27.09,27.05,27.07,16600.0,22.5754,22.6088,22.5754,22.5921,16600.0
2007-02-06 14:40:00,27.06,27.06,27.0,27.06,13200.0,22.5838,22.5838,22.5337,22.5838,13200.0
2007-02-06 14:50:00,27.06,27.08,27.03,27.06,12400.0,22.5838,22.6004,22.5587,22.5838,12400.0
2007-02-06 15:00:00,27.06,27.11,27.06,27.11,11000.0,22.5838,22.6255,22.5838,22.6255,11000.0
2007-02-06 15:10:00,27.11,27.17,27.06,27.06,34600.0,22.6255,22.6756,22.5838,22.5838,34600.0
2007-02-06 15:20:00,27.07,27.11,27.06,27.09,16000.0,22.5921,22.6255,22.5838,22.6088,16000.0
2007-02-06 15:30:00,27.08,27.1,27.0,27.04,46600.0,22.6004,22.6171,22.5337,22.5671,46600.0
2007-02-06 15:40:00,27.04,27.11,27.0,27.07,35200.0,22.5671,22.6255,22.5337,22.5921,35200.0
2007-02-06 15:50:00,27.07,27.08,27.0,27.05,47200.0,22.5921,22.6004,22.5337,22.5754,47200.0
2007-02-07 09:30:00,25.76,25.76,24.45,25.25,66200.0,21.4988,21.4988,20.4055,21.0732,66200.0
2007-02-07 09:40:00,25.2,25.2,24.98,25.17,703800.0,21.0314,21.0314,20.8478,21.0064,703800.0
2007-02-07 09:50:00,25.14,25.47,25.06,25.27,500000.0,20.9814,21.2568,20.9146,21.0899,500000.0
2007-02-07 10:00:00,25.27,25.31,25.1,25.15,256800.0,21.0899,21.1232,20.948,20.9897,256800.0
2007-02-07 10:10:00,25.16,25.24,25.05,25.1,255600.0,20.9981,21.0648,20.9062,20.948,255600.0
2007-02-07 10:20:00,25.1,25.23,25.05,25.18,182200.0,20.948,21.0565,20.9062,21.0147,182200.0
2007-02-07 10:30:00,25.18,25.18,25.06,25.11,153600.0,21.0147,21.0147,20.9146,20.9563,153600.0
2007-02-07 10:40:00,25.11,25.12,24.82,24.92,361200.0,20.9563,20.9647,20.7143,20.7978,361200.0
2007-02-07 10:50:00,24.92,24.96,24.67,24.79,421000.0,20.7978,20.8311,20.5891,20.6893,421000.0
2007-02-07 11:00:00,24.76,24.93,24.75,24.91,137000.0,20.6642,20.8061,20.6559,20.7894,137000.0
2007-02-07 11:10:00,24.9,24.98,24.9,24.93,69600.0,20.7811,20.8478,20.7811,20.8061,69600.0
2007-02-07 11:20:00,24.93,25.0,24.8,24.84,80400.0,20.8061,20.8645,20.6976,20.731,80400.0
2007-02-07 11:30:00,24.84,24.96,24.83,24.96,50600.0,20.731,20.8311,20.7226,20.8311,50600.0
2007-02-07 11:40:00,24.96,24.96,24.93,24.93,27200.0,20.8311,20.8311,20.8061,20.8061,27200.0
2007-02-07 11:50:00,24.93,24.99,24.93,24.97,109200.0,20.8061,20.8562,20.8061,20.8395,109200.0
2007-02-07 12:00:00,24.98,25.0,24.92,24.99,70000.0,20.8478,20.8645,20.7978,20.8562,70000.0
2007-02-07 12:10:00,24.99,25.1,24.99,25.05,107200.0,20.8562,20.948,20.8562,20.9062,107200.0
2007-02-07 12:20:00,25.05,25.09,25.03,25.08,46600.0,20.9062,20.9396,20.8896,20.9313,46600.0
2007-02-07 12:30:00,25.09,25.13,25.09,25.1,62000.0,20.9396,20.973,20.9396,20.948,62000.0
2007-02-07 12:40:00,25.11,25.15,25.1,25.15,54200.0,20.9563,20.9897,20.948,20.9897,54200.0
2007-02-07 12:50:00,25.14,25.14,25.03,25.06,134400.0,20.9814,20.9814,20.8896,20.9146,134400.0
2007-02-07 13:00:00,25.06,25.09,25.03,25.07,57800.0,20.9146,20.9396,20.8896,20.9229,57800.0
2007-02-07 13:10:00,25.08,25.11,25.04,25.11,52600.0,20.9313,20.9563,20.8979,20.9563,52600.0
2007-02-07 13:20:00,25.11,25.15,25.11,25.12,53600.0,20.9563,20.9897,20.9563,20.9647,53600.0
2007-02-07 13:30:00,25.13,25.15,25.05,25.11,71800.0,20.973,20.9897,20.9062,20.9563,71800.0
2007-02-07 13:40:00,25.11,25.11,25.04,25.08,92800.0,20.9563,20.9563,20.8979,20.9313,92800.0
2007-02-07 13:50:00,25.07,25.1,25.07,25.1,77400.0,20.9229,20.948,20.9229,20.948,77400.0
2007-02-07 14:00:00,25.1,25.15,25.08,25.11,106400.0,20.948,20.9897,20.9313,20.9563,106400.0
2007-02-07 14:10:00,25.06,25.13,25.0,25.06,88000.0,20.9146,20.973,20.8645,20.9146,88000.0
2007-02-07 14:20:00,25.04,25.07,25.0,25.0,115200.0,20.8979,20.9229,20.8645,20.8645,115200.0
2007-02-07 14:30:00,25.0,25.07,24.99,25.01,87400.0,20.8645,20.9229,20.8562,20.8729,87400.0
2007-02-07 14:40:00,25.01,25.03,24.93,24.99,148400.0,20.8729,20.8896,20.8061,20.8562,148400.0
2007-02-07 14:50:00,24.99,25.04,24.96,24.97,50200.0,20.8562,20.8979,20.8311,20.8395,50200.0
2007-02-07 15:00:00,24.97,25.03,24.95,24.99,105600.0,20.8395,20.8896,20.8228,20.8562,105600.0
2007-02-07 15:10:00,24.99,25.0,24.96,24.96,68800.0,20.8562,20.8645,20.8311,20.8311,68800.0
2007-02-07 15:20:00,24.96,24.99,24.95,24.96,91000.0,20.8311,20.8562,20.8228,20.8311,91000.0
2007-02-07 15:30:00,24.95,25.05,24.95,25.05,114600.0,20.8228,20.9062,20.8228,20.9062,114600.0
2007-02-07 15:40:00,25.05,25.08,25.03,25.06,94400.0,20.9062,20.9313,20.8896,20.9146,94400.0
2007-02-07 15:50:00,25.06,25.08,24.98,25.0,409600.0,20.9146,20.9313,20.8478,20.8645,409600.0
2007-02-08 09:30:00,25.07,25.3,25.07,25.13,215800.0,20.9229,21.1149,20.9229,20.973,215800.0
2007-02-08 09:40:00,25.12,25.15,24.98,24.98,91400.0,20.9647,20.9897,20.8478,20.8478,91400.0
2007-02-08 09:50:00,25.0,25.0,24.95,25.0,69200.0,20.8645,20.8645,20.8228,20.8645,69200.0
2007-02-08 10:00:00,25.0,25.13,24.98,24.98,76600.0,20.8645,20.973,20.8478,20.8478,76600.0
2007-02-08 10:10:00,24.98,24.99,24.97,24.97,40600.0,20.8478,20.8562,20.8395,20.8395,40600.0
2007-02-08 10:20:00,24.97,24.97,24.93,24.96,68800.0,20.8395,20.8395,20.8061,20.8311,68800.0
2007-02-08 10:30:00,24.97,25.0,24.97,25.0,65800.0,20.8395,20.8645,20.8395,20.8645,65800.0
2007-02-08 10:40:00,25.0,25.0,24.97,24.99,35800.0,20.8645,20.8645,20.8395,20.8562,35800.0
2007-02-08 10:50:00,24.99,25.0,24.97,24.97,34400.0,20.8562,20.8645,20.8395,20.8395,34400.0
2007-02-08 11:00:00,24.97,24.97,24.95,24.97,27000.0,20.8395,20.8395,20.8228,20.8395,27000.0
2007-02-08 11:10:00,24.97,24.98,24.97,24.97,31800.0,20.8395,20.8478,20.8395,20.8395,31800.0
2007-02-08 11:20:00,24.97,24.97,24.86,24.86,65200.0,20.8395,20.8395,20.7477,20.7477,65200.0
2007-02-08 11:30:00,24.86,24.9,24.85,24.88,33800.0,20.7477,20.7811,20.7393,20.7644,33800.0
2007-02-08 11:40:00,24.88,24.88,24.75,24.75,72400.0,20.7644,20.7644,20.6559,20.6559,72400.0
2007-02-08 11:50:00,24.75,24.79,24.72,24.77,52400.0,20.6559,20.6893,20.6308,20.6726,52400.0
2007-02-08 12:00:00,24.77,24.93,24.77,24.93,34800.0,20.6726,20.8061,20.6726,20.8061,34800.0
2007-02-08 12:10:00,24.93,24.95,24.87,24.92,47000.0,20.8061,20.8228,20.756,20.7978,47000.0
2007-02-08 12:20:00,24.92,24.95,24.9,24.95,21800.0,20.7978,20.8228,20.7811,20.8228,21800.0
2007-02-08 12:30:00,24.95,24.97,24.9,24.96,33600.0,20.8228,20.8395,20.7811,20.8311,33600.0
2007-02-08 12:40:00,24.96,24.97,24.92,24.92,27400.0,20.8311,20.8395,20.7978,20.7978,27400.0
2007-02-08 12:50:00,24.92,24.95,24.92,24.95,16000.0,20.7978,20.8228,20.7978,20.8228,16000.0
2007-02-08 13:00:00,24.95,24.97,24.9,24.96,29400.0,20.8228,20.8395,20.7811,20.8311,29400.0
2007-02-08 13:10:00,24.96,24.98,24.87,24.88,45400.0,20.8311,20.8478,20.756,20.7644,45400.0
2007-02-08 13:20:00,24.88,24.9,24.88,24.88,16400.0,20.7644,20.7811,20.7644,20.7644,16400.0
2007-02-08 13:30:00,24.89,24.96,24.89,24.96,23000.0,20.7727,20.8311,20.7727,20.8311,23000.0
2007-02-08 13:40:00,24.97,25.0,24.9,24.95,45000.0,20.8395,20.8645,20.7811,20.8228,45000.0
2007-02-08 13:50:00,24.93,24.98,24.93,24.97,23200.0,20.8061,20.8478,20.8061,20.8395,23200.0
2007-02-08 14:00:00,24.97,24.97,24.91,24.92,46600.0,20.8395,20.8395,20.7894,20.7978,46600.0
2007-02-08 14:10:00,24.92,24.95,24.88,24.92,75000.0,20.7978,20.8228,20.7644,20.7978,75000.0
2007-02-08 14:20:00,24.92,24.95,24.88,24.94,38600.0,20.7978,20.8228,20.7644,20.8144,38600.0
2007-02-08 14:30:00,24.94,24.97,24.92,24.93,47800.0,20.8144,20.8395,20.7978,20.8061,47800.0
2007-02-08 14:40:00,24.93,24.98,24.93,24.97,41000.0,20.8061,20.8478,20.8061,20.8395,41000.0
2007-02-08 14:50:00,24.97,25.05,24.97,24.99,108400.0,20.8395,20.9062,20.8395,20.8562,108400.0
2007-02-08 15:00:00,24.99,25.02,24.95,25.01,62000.0,20.8562,20.8812,20.8228,20.8729,62000.0
2007-02-08 15:10:00,25.0,25.01,24.93,24.97,53600.0,20.8645,20.8729,20.8061,20.8395,53600.0
2007-02-08 15:20:00,24.97,25.0,24.97,24.99,38800.0,20.8395,20.8645,20.8395,20.8562,38800.0
2007-02-08 15:30:00,24.99,25.0,24.95,24.99,79000.0,20.8562,20.8645,20.8228,20.8562,79000.0
2007-02-08 15:40:00,24.99,25.0,24.93,24.99,99000.0,20.8562,20.8645,20.8061,20.8562,99000.0
2007-02-08 15:50:00,24.99,25.02,24.98,25.02,76000.0,20.8562,20.8812,20.8478,20.8812,76000.0
2007-02-09 09:30:00,24.75,24.75,24.45,24.48,59800.0,20.6559,20.6559,20.4055,20.4305,59800.0
2007-02-09 09:40:00,24.47,24.67,24.42,24.51,38200.0,20.4222,20.5891,20.3805,20.4556,38200.0
2007-02-09 09:50:00,24.52,24.64,24.52,24.61,28400.0,20.4639,20.5641,20.4639,20.539,28400.0
2007-02-09 10:00:00,24.61,24.7,24.6,24.6,90600.0,20.539,20.6141,20.5307,20.5307,90600.0
2007-02-09 10:10:00,24.6,24.6,24.54,24.55,32800.0,20.5307,20.5307,20.4806,20.489,32800.0
2007-02-09 10:20:00,24.55,24.55,24.51,24.51,24800.0,20.489,20.489,20.4556,20.4556,24800.0
2007-02-09 10:30:00,24.52,24.52,24.32,24.36,123800.0,20.4639,20.4639,20.297,20.3304,123800.0
2007-02-09 10:40:00,24.37,24.45,24.28,24.29,105200.0,20.3387,20.4055,20.2636,20.272,105200.0
2007-02-09 10:50:00,24.3,24.32,24.21,24.22,113600.0,20.2803,20.297,20.2052,20.2135,113600.0
2007-02-09 11:00:00,24.24,24.28,24.05,24.05,144800.0,20.2302,20.2636,20.0717,20.0717,144800.0
2007-02-09 11:10:00,24.04,24.1,24.0,24.08,56000.0,20.0633,20.1134,20.0299,20.0967,56000.0
2007-02-09 11:20:00,24.08,24.1,23.95,24.1,105000.0,20.0967,20.1134,19.9882,20.1134,105000.0
2007-02-09 11:30:00,24.11,24.21,24.08,24.13,82200.0,20.1217,20.2052,20.0967,20.1384,82200.0
2007-02-09 11:40:00,24.16,24.21,24.05,24.08,38600.0,20.1635,20.2052,20.0717,20.0967,38600.0
2007-02-09 11:50:00,24.08,24.11,24.05,24.09,47600.0,20.0967,20.1217,20.0717,20.105,47600.0
2007-02-09 12:00:00,24.09,24.29,24.08,24.28,75600.0,20.105,20.272,20.0967,20.2636,75600.0
2007-02-09 12:10:00,24.28,24.29,24.26,24.27,10600.0,20.2636,20.272,20.2469,20.2553,10600.0
2007-02-09 12:20:00,24.27,24.28,24.17,24.22,33800.0,20.2553,20.2636,20.1718,20.2135,33800.0
2007-02-09 12:30:00,24.22,24.23,24.2,24.23,13400.0,20.2135,20.2219,20.1969,20.2219,13400.0
2007-02-09 12:40:00,24.23,24.31,24.21,24.21,47800.0,20.2219,20.2887,20.2052,20.2052,47800.0
2007-02-09 12:50:00,24.22,24.24,24.11,24.18,51800.0,20.2135,20.2302,20.1217,20.1802,51800.0
2007-02-09 13:00:00,24.16,24.16,24.06,24.09,29600.0,20.1635,20.1635,20.08,20.105,29600.0
2007-02-09 13:10:00,24.08,24.1,24.05,24.06,14200.0,20.0967,20.1134,20.0717,20.08,14200.0
2007-02-09 13:20:00,24.07,24.11,24.06,24.11,22600.0,20.0884,20.1217,20.08,20.1217,22600.0
2007-02-09 13:30:00,24.1,24.11,23.96,24.0,74600.0,20.1134,20.1217,19.9966,20.0299,74600.0
2007-02-09 13:40:00,23.99,24.06,23.99,24.02,52600.0,20.0216,20.08,20.0216,20.0466,52600.0
2007-02-09 13:50:00,24.02,24.05,23.96,24.0,45600.0,20.0466,20.0717,19.9966,20.0299,45600.0
2007-02-09 14:00:00,24.01,24.05,24.0,24.02,28200.0,20.0383,20.0717,20.0299,20.0466,28200.0
2007-02-09 14:10:00,24.02,24.07,24.02,24.07,23000.0,20.0466,20.0884,20.0466,20.0884,23000.0
2007-02-09 14:20:00,24.08,24.11,24.07,24.11,19200.0,20.0967,20.1217,20.0884,20.1217,19200.0
2007-02-09 14:30:00,24.11,24.12,24.08,24.11,31600.0,20.1217,20.1301,20.0967,20.1217,31600.0
2007-02-09 14:40:00,24.12,24.12,24.06,24.06,35000.0,20.1301,20.1301,20.08,20.08,35000.0
2007-02-09 14:50:00,24.07,24.07,24.03,24.04,40800.0,20.0884,20.0884,20.055,20.0633,40800.0
2007-02-09 15:00:00,24.04,24.06,23.99,24.0,66000.0,20.0633,20.08,20.0216,20.0299,66000.0
2007-02-09 15:10:00,24.0,24.11,24.0,24.05,57000.0,20.0299,20.1217,20.0299,20.0717,57000.0
2007-02-09 15:20:00,24.04,24.09,24.0,24.04,67000.0,20.0633,20.105,20.0299,20.0633,67000.0
2007-02-09 15:30:00,24.04,24.09,24.0,24.06,71400.0,20.0633,20.105,20.0299,20.08,71400.0
2007-02-09 15:40:00,24.07,24.08,24.01,24.02,84400.0,20.0884,20.0967,20.0383,20.0466,84400.0
2007-02-09 15:50:00,24.02,24.06,23.98,24.03,140000.0,20.0466,20.08,20.0132,20.055,140000.0
2007-02-12 09:30:00,24.25,24.34,24.24,24.32,152800.0,20.2386,20.3137,20.2302,20.297,152800.0
2007-02-12 09:40:00,24.32,24.42,24.21,24.22,64600.0,20.297,20.3805,20.2052,20.2135,64600.0
2007-02-12 09:50:00,24.22,24.25,24.15,24.22,52600.0,20.2135,20.2386,20.1551,20.2135,52600.0
2007-02-12 10:00:00,24.22,24.25,24.17,24.23,30400.0,20.2135,20.2386,20.1718,20.2219,30400.0
2007-02-12 10:10:00,24.24,24.32,24.24,24.3,18400.0,20.2302,20.297,20.2302,20.2803,18400.0
2007-02-12 10:20:00,24.33,24.33,24.18,24.23,38000.0,20.3053,20.3053,20.1802,20.2219,38000.0
2007-02-12 10:30:00,24.22,24.24,24.21,24.23,20400.0,20.2135,20.2302,20.2052,20.2219,20400.0
2007-02-12 10:40:00,24.22,24.23,24.22,24.23,7000.0,20.2135,20.2219,20.2135,20.2219,7000.0
2007-02-12 10:50:00,24.23,24.25,24.23,24.25,33800.0,20.2219,20.2386,20.2219,20.2386,33800.0
2007-02-12 11:00:00,24.25,24.25,24.25,24.25,27200.0,20.2386,20.2386,20.2386,20.2386,27200.0
2007-02-12 11:10:00,24.25,24.25,24.22,24.23,23400.0,20.2386,20.2386,20.2135,20.2219,23400.0
2007-02-12 11:20:00,24.23,24.23,24.2,24.22,48800.0,20.2219,20.2219,20.1969,20.2135,48800.0
2007-02-12 11:30:00,24.22,24.24,24.22,24.22,17400.0,20.2135,20.2302,20.2135,20.2135,17400.0
2007-02-12 11:40:00,24.22,24.24,24.17,24.24,41600.0,20.2135,20.2302,20.1718,20.2302,41600.0
2007-02-12 11:50:00,24.23,24.25,24.23,24.24,13600.0,20.2219,20.2386,20.2219,20.2302,13600.0
2007-02-12 12:00:00,24.24,24.27,24.22,24.26,21800.0,20.2302,20.2553,20.2135,20.2469,21800.0
2007-02-12 12:10:00,24.25,24.26,24.25,24.25,18800.0,20.2386,20.2469,20.2386,20.2386,18800.0
2007-02-12 12:20:00,24.26,24.3,24.23,24.3,36400.0,20.2469,20.2803,20.2219,20.2803,36400.0
2007-02-12 12:30:00,24.3,24.36,24.3,24.36,29200.0,20.2803,20.3304,20.2803,20.3304,29200.0
2007-02-12 12:40:00,24.35,24.36,24.35,24.35,19600.0,20.322,20.3304,20.322,20.322,19600.0
2007-02-12 12:50:00,24.35,24.37,24.35,24.35,17000.0,20.322,20.3387,20.322,20.322,17000.0
2007-02-12 13:00:00,24.35,24.36,24.35,24.36,20000.0,20.322,20.3304,20.322,20.3304,20000.0
2007-02-12 13:10:00,24.36,24.38,24.36,24.37,19600.0,20.3304,20.3471,20.3304,20.3387,19600.0
2007-02-12 13:20:00,24.37,24.38,24.36,24.36,18200.0,20.3387,20.3471,20.3304,20.3304,18200.0
2007-02-12 13:30:00,24.36,24.36,24.35,24.36,17400.0,20.3304,20.3304,20.322,20.3304,17400.0
2007-02-12 13:40:00,24.36,24.36,24.3,24.32,36600.0,20.3304,20.3304,20.2803,20.297,36600.0
2007-02-12 13:50:00,24.32,24.33,24.25,24.27,97000.0,20.297,20.3053,20.2386,20.2553,97000.0
2007-02-12 14:00:00,24.27,24.34,24.27,24.33,33200.0,20.2553,20.3137,20.2553,20.3053,33200.0
2007-02-12 14:10:00,24.33,24.35,24.3,24.3,20800.0,20.3053,20.322,20.2803,20.2803,20800.0
2007-02-12 14:20:00,24.3,24.31,24.3,24.31,29200.0,20.2803,20.2887,20.2803,20.2887,29200.0
2007-02-12 14:30:00,24.3,24.32,24.29,24.31,25400.0,20.2803,20.297,20.272,20.2887,25400.0
2007-02-12 14:40:00,24.31,24.33,24.28,24.29,184000.0,20.2887,20.3053,20.2636,20.272,184000.0
2007-02-12 14:50:00,24.29,24.29,24.25,24.25,86800.0,20.272,20.272,20.2386,20.2386,86800.0
2007-02-12 15:00:00,24.25,24.25,24.21,24.25,91600.0,20.2386,20.2386,20.2052,20.2386,91600.0
2007-02-12 15:10:00,24.23,24.28,24.23,24.23,78600.0,20.2219,20.2636,20.2219,20.2219,78600.0
2007-02-12 15:20:00,24.25,24.27,24.23,24.25,67800.0,20.2386,20.2553,20.2219,20.2386,67800.0
2007-02-12 15:30:00,24.25,24.27,24.25,24.25,65800.0,20.2386,20.2553,20.2386,20.2386,65800.0
2007-02-12 15:40:00,24.25,24.29,24.25,24.27,92200.0,20.2386,20.272,20.2386,20.2553,92200.0
2007-02-12 15:50:00,24.28,24.32,24.26,24.3,78800.0,20.2636,20.297,20.2469,20.2803,78800.0
2007-02-13 09:30:00,24.7,24.78,24.7,24.74,45400.0,20.6141,20.6809,20.6141,20.6475,45400.0
2007-02-13 09:40:00,24.73,24.73,24.59,24.61,39400.0,20.6392,20.6392,20.5223,20.539,39400.0
2007-02-13 09:50:00,24.58,24.68,24.55,24.67,43800.0,20.514,20.5975,20.489,20.5891,43800.0
2007-02-13 10:00:00,24.65,24.67,24.6,24.6,38400.0,20.5724,20.5891,20.5307,20.5307,38400.0
2007-02-13 10:10:00,24.6,24.66,24.58,24.65,61800.0,20.5307,20.5808,20.514,20.5724,61800.0
2007-02-13 10:20:00,24.64,24.65,24.61,24.63,33000.0,20.5641,20.5724,20.539,20.5557,33000.0
2007-02-13 10:30:00,24.63,24.69,24.63,24.66,32200.0,20.5557,20.6058,20.5557,20.5808,32200.0
2007-02-13 10:40:00,24.67,24.67,24.65,24.67,25000.0,20.5891,20.5891,20.5724,20.5891,25000.0
2007-02-13 10:50:00,24.67,24.68,24.64,24.65,25600.0,20.5891,20.5975,20.5641,20.5724,25600.0
2007-02-13 11:00:00,24.65,24.67,24.65,24.66,35000.0,20.5724,20.5891,20.5724,20.5808,35000.0
2007-02-13 11:10:00,24.66,24.66,24.65,24.66,22600.0,20.5808,20.5808,20.5724,20.5808,22600.0
2007-02-13 11:20:00,24.65,24.69,24.65,24.68,27600.0,20.5724,20.6058,20.5724,20.5975,27600.0
2007-02-13 11:30:00,24.68,24.72,24.68,24.7,24000.0,20.5975,20.6308,20.5975,20.6141,24000.0
2007-02-13 11:40:00,24.71,24.72,24.68,24.69,73000.0,20.6225,20.6308,20.5975,20.6058,73000.0
2007-02-13 11:50:00,24.68,24.68,24.61,24.61,22400.0,20.5975,20.5975,20.539,20.539,22400.0
2007-02-13 12:00:00,24.61,24.66,24.61,24.65,187200.0,20.539,20.5808,20.539,20.5724,187200.0
2007-02-13 12:10:00,24.65,24.68,24.65,24.67,23800.0,20.5724,20.5975,20.5724,20.5891,23800.0
2007-02-13 12:20:00,24.67,24.68,24.66,24.67,18600.0,20.5891,20.5975,20.5808,20.5891,18600.0
2007-02-13 12:30:00,24.67,24.73,24.67,24.73,34200.0,20.5891,20.6392,20.5891,20.6392,34200.0
2007-02-13 12:40:00,24.73,24.73,24.72,24.72,18800.0,20.6392,20.6392,20.6308,20.6308,18800.0
2007-02-13 12:50:00,24.72,24.75,24.72,24.75,24600.0,20.6308,20.6559,20.6308,20.6559,24600.0
2007-02-13 13:00:00,24.75,24.75,24.74,24.75,32200.0,20.6559,20.6559,20.6475,20.6559,32200.0
2007-02-13 13:10:00,24.75,24.75,24.74,24.75,57600.0,20.6559,20.6559,20.6475,20.6559,57600.0
2007-02-13 13:20:00,24.75,24.76,24.75,24.76,23800.0,20.6559,20.6642,20.6559,20.6642,23800.0
2007-02-13 13:30:00,24.76,24.77,24.74,24.75,39400.0,20.6642,20.6726,20.6475,20.6559,39400.0
2007-02-13 13:40:00,24.74,24.75,24.68,24.68,8000.0,20.6475,20.6559,20.5975,20.5975,8000.0
2007-02-13 13:50:00,24.68,24.69,24.67,24.68,24400.0,20.5975,20.6058,20.5891,20.5975,24400.0
2007-02-13 14:00:00,24.68,24.7,24.67,24.68,54800.0,20.5975,20.6141,20.5891,20.5975,54800.0
2007-02-13 14:10:00,24.68,24.69,24.67,24.69,35600.0,20.5975,20.6058,20.5891,20.6058,35600.0
2007-02-13 14:20:00,24.69,24.74,24.68,24.73,41600.0,20.6058,20.6475,20.5975,20.6392,41600.0
2007-02-13 14:30:00,24.73,24.74,24.71,24.71,34800.0,20.6392,20.6475,20.6225,20.6225,34800.0
2007-02-13 14:40:00,24.7,24.71,24.68,24.7,36600.0,20.6141,20.6225,20.5975,20.6141,36600.0
2007-02-13 14:50:00,24.7,24.7,24.68,24.69,45800.0,20.6141,20.6141,20.5975,20.6058,45800.0
2007-02-13 15:00:00,24.68,24.68,24.66,24.66,29800.0,20.5975,20.5975,20.5808,20.5808,29800.0
2007-02-13 15:10:00,24.65,24.68,24.64,24.68,67000.0,20.5724,20.5975,20.5641,20.5975,67000.0
2007-02-13 15:20:00,24.68,24.68,24.66,24.68,79800.0,20.5975,20.5975,20.5808,20.5975,79800.0
2007-02-13 15:30:00,24.68,24.69,24.68,24.68,125600.0,20.5975,20.6058,20.5975,20.5975,125600.0
2007-02-13 15:40:00,24.68,24.72,24.67,24.72,108400.0,20.5975,20.6308,20.5891,20.6308,108400.0
2007-02-13 15:50:00,24.72,24.72,24.68,24.72,141600.0,20.6308,20.6308,20.5975,20.6308,141600.0
2007-02-14 09:30:00,24.7,24.71,24.67,24.68,8600.0,20.6141,20.6225,20.5891,20.5975,8600.0
2007-02-14 09:40:00,24.67,24.69,24.65,24.68,9800.0,20.5891,20.6058,20.5724,20.5975,9800.0
2007-02-14 09:50:00,24.68,24.73,24.67,24.73,34800.0,20.5975,20.6392,20.5891,20.6392,34800.0
2007-02-14 10:00:00,24.72,24.84,24.72,24.84,53200.0,20.6308,20.731,20.6308,20.731,53200.0
2007-02-14 10:10:00,24.84,24.91,24.8,24.85,58600.0,20.731,20.7894,20.6976,20.7393,58600.0
2007-02-14 10:20:00,24.85,24.86,24.81,24.82,25800.0,20.7393,20.7477,20.7059,20.7143,25800.0
2007-02-14 10:30:00,24.82,24.85,24.81,24.84,63400.0,20.7143,20.7393,20.7059,20.731,63400.0
2007-02-14 10:40:00,24.83,24.9,24.83,24.9,22400.0,20.7226,20.7811,20.7226,20.7811,22400.0
2007-02-14 10:50:00,24.9,24.91,24.84,24.89,21600.0,20.7811,20.7894,20.731,20.7727,21600.0
2007-02-14 11:00:00,24.89,24.93,24.87,24.93,31200.0,20.7727,20.8061,20.756,20.8061,31200.0
2007-02-14 11:10:00,24.91,24.92,24.89,24.91,7400.0,20.7894,20.7978,20.7727,20.7894,7400.0
2007-02-14 11:20:00,24.92,24.92,24.9,24.9,3800.0,20.7978,20.7978,20.7811,20.7811,3800.0
2007-02-14 11:30:00,24.9,24.9,24.88,24.88,6400.0,20.7811,20.7811,20.7644,20.7644,6400.0
2007-02-14 11:40:00,24.89,24.89,24.82,24.83,28200.0,20.7727,20.7727,20.7143,20.7226,28200.0
2007-02-14 11:50:00,24.84,24.85,24.82,24.83,90600.0,20.731,20.7393,20.7143,20.7226,90600.0
2007-02-14 12:00:00,24.83,24.86,24.83,24.84,27600.0,20.7226,20.7477,20.7226,20.731,27600.0
2007-02-14 12:10:00,24.85,24.85,24.84,24.85,24000.0,20.7393,20.7393,20.731,20.7393,24000.0
2007-02-14 12:20:00,24.85,24.85,24.84,24.85,8800.0,20.7393,20.7393,20.731,20.7393,8800.0
2007-02-14 12:30:00,24.85,24.85,24.83,24.85,17600.0,20.7393,20.7393,20.7226,20.7393,17600.0
2007-02-14 12:40:00,24.85,24.85,24.83,24.84,2200.0,20.7393,20.7393,20.7226,20.731,2200.0
2007-02-14 12:50:00,24.84,24.85,24.83,24.83,3200.0,20.731,20.7393,20.7226,20.7226,3200.0
2007-02-14 13:00:00,24.83,24.83,24.82,24.82,21800.0,20.7226,20.7226,20.7143,20.7143,21800.0
2007-02-14 13:10:00,24.82,24.83,24.79,24.81,32000.0,20.7143,20.7226,20.6893,20.7059,32000.0
2007-02-14 13:20:00,24.8,24.81,24.79,24.79,35200.0,20.6976,20.7059,20.6893,20.6893,35200.0
2007-02-14 13:30:00,24.79,24.79,24.77,24.78,59400.0,20.6893,20.6893,20.6726,20.6809,59400.0
2007-02-14 13:40:00,24.77,24.78,24.77,24.78,5200.0,20.6726,20.6809,20.6726,20.6809,5200.0
2007-02-14 13:50:00,24.78,24.8,24.78,24.8,43600.0,20.6809,20.6976,20.6809,20.6976,43600.0
2007-02-14 14:00:00,24.8,24.82,24.79,24.81,22200.0,20.6976,20.7143,20.6893,20.7059,22200.0
2007-02-14 14:10:00,24.8,24.81,24.78,24.78,15600.0,20.6976,20.7059,20.6809,20.6809,15600.0
2007-02-14 14:20:00,24.78,24.81,24.77,24.81,37200.0,20.6809,20.7059,20.6726,20.7059,37200.0
2007-02-14 14:30:00,24.81,24.81,24.8,24.8,10000.0,20.7059,20.7059,20.6976,20.6976,10000.0
2007-02-14 14:40:00,24.8,24.8,24.8,24.8,8400.0,20.6976,20.6976,20.6976,20.6976,8400.0
2007-02-14 14:50:00,24.8,24.83,24.8,24.83,25600.0,20.6976,20.7226,20.6976,20.7226,25600.0
2007-02-14 15:00:00,24.82,24.82,24.8,24.8,35000.0,20.7143,20.7143,20.6976,20.6976,35000.0
2007-02-14 15:10:00,24.8,24.82,24.78,24.81,33400.0,20.6976,20.7143,20.6809,20.7059,33400.0
2007-02-14 15:20:00,24.81,24.82,24.8,24.81,25200.0,20.7059,20.7143,20.6976,20.7059,25200.0
2007-02-14 15:30:00,24.81,24.82,24.8,24.81,30000.0,20.7059,20.7143,20.6976,20.7059,30000.0
2007-02-14 15:40:00,24.81,24.83,24.81,24.83,59600.0,20.7059,20.7226,20.7059,20.7226,59600.0
2007-02-14 15:50:00,24.82,24.82,24.78,24.78,27400.0,20.7143,20.7143,20.6809,20.6809,27400.0
2007-02-15 09:30:00,25.25,25.4,25.25,25.33,174800.0,21.0732,21.1984,21.0732,21.1399,174800.0
2007-02-15 09:40:00,25.33,25.38,25.3,25.34,86400.0,21.1399,21.1817,21.1149,21.1483,86400.0
2007-02-15 09:50:00,25.34,25.34,25.25,25.3,101400.0,21.1483,21.1483,21.0732,21.1149,101400.0
2007-02-15 10:00:00,25.3,25.31,25.25,25.3,69400.0,21.1149,21.1232,21.0732,21.1149,69400.0
2007-02-15 10:10:00,25.28,25.29,25.23,25.24,33400.0,21.0982,21.1065,21.0565,21.0648,33400.0
2007-02-15 10:20:00,25.24,25.26,25.23,25.26,35800.0,21.0648,21.0815,21.0565,21.0815,35800.0
2007-02-15 10:30:00,25.26,25.31,25.25,25.3,69200.0,21.0815,21.1232,21.0732,21.1149,69200.0
2007-02-15 10:40:00,25.29,25.3,25.26,25.27,80600.0,21.1065,21.1149,21.0815,21.0899,80600.0
2007-02-15 10:50:00,25.28,25.31,25.27,25.31,44600.0,21.0982,21.1232,21.0899,21.1232,44600.0
2007-02-15 11:00:00,25.3,25.31,25.28,25.3,39600.0,21.1149,21.1232,21.0982,21.1149,39600.0
2007-02-15 11:10:00,25.3,25.31,25.27,25.28,79600.0,21.1149,21.1232,21.0899,21.0982,79600.0
2007-02-15 11:20:00,25.28,25.28,25.21,25.24,30800.0,21.0982,21.0982,21.0398,21.0648,30800.0
2007-02-15 11:30:00,25.24,25.24,25.19,25.19,26800.0,21.0648,21.0648,21.0231,21.0231,26800.0
2007-02-15 11:40:00,25.18,25.25,25.17,25.25,46600.0,21.0147,21.0732,21.0064,21.0732,46600.0
2007-02-15 11:50:00,25.25,25.27,25.24,25.25,36600.0,21.0732,21.0899,21.0648,21.0732,36600.0
2007-02-15 12:00:00,25.25,25.25,25.23,25.25,28600.0,21.0732,21.0732,21.0565,21.0732,28600.0
2007-02-15 12:10:00,25.24,25.25,25.24,25.25,50800.0,21.0648,21.0732,21.0648,21.0732,50800.0
2007-02-15 12:20:00,25.25,25.26,25.24,25.26,30800.0,21.0732,21.0815,21.0648,21.0815,30800.0
2007-02-15 12:30:00,25.26,25.28,25.26,25.28,28200.0,21.0815,21.0982,21.0815,21.0982,28200.0
2007-02-15 12:40:00,25.28,25.28,25.25,25.25,21600.0,21.0982,21.0982,21.0732,21.0732,21600.0
2007-02-15 12:50:00,25.25,25.26,25.24,25.24,35800.0,21.0732,21.0815,21.0648,21.0648,35800.0
2007-02-15 13:00:00,25.25,25.25,25.22,25.24,13000.0,21.0732,21.0732,21.0481,21.0648,13000.0
2007-02-15 13:10:00,25.24,25.24,25.21,25.21,9800.0,21.0648,21.0648,21.0398,21.0398,9800.0
2007-02-15 13:20:00,25.21,25.21,25.18,25.18,23400.0,21.0398,21.0398,21.0147,21.0147,23400.0
2007-02-15 13:30:00,25.18,25.18,25.17,25.18,32800.0,21.0147,21.0147,21.0064,21.0147,32800.0
2007-02-15 13:40:00,25.18,25.18,25.16,25.17,9200.0,21.0147,21.0147,20.9981,21.0064,9200.0
2007-02-15 13:50:00,25.17,25.17,25.12,25.15,30400.0,21.0064,21.0064,20.9647,20.9897,30400.0
2007-02-15 14:00:00,25.14,25.15,25.12,25.13,30000.0,20.9814,20.9897,20.9647,20.973,30000.0
2007-02-15 14:10:00,25.13,25.14,25.11,25.11,34800.0,20.973,20.9814,20.9563,20.9563,34800.0
2007-02-15 14:20:00,25.11,25.17,25.11,25.17,39600.0,20.9563,21.0064,20.9563,21.0064,39600.0
2007-02-15 14:30:00,25.17,25.17,25.16,25.16,16800.0,21.0064,21.0064,20.9981,20.9981,16800.0
2007-02-15 14:40:00,25.16,25.16,25.14,25.15,13400.0,20.9981,20.9981,20.9814,20.9897,13400.0
2007-02-15 14:50:00,25.15,25.16,25.15,25.16,26600.0,20.9897,20.9981,20.9897,20.9981,26600.0
2007-02-15 15:00:00,25.16,25.17,25.15,25.17,42000.0,20.9981,21.0064,20.9897,21.0064,42000.0
2007-02-15 15:10:00,25.17,25.17,25.15,25.16,33000.0,21.0064,21.0064,20.9897,20.9981,33000.0
2007-02-15 15:20:00,25.17,25.19,25.14,25.18,54200.0,21.0064,21.0231,20.9814,21.0147,54200.0
2007-02-15 15:30:00,25.18,25.18,25.17,25.18,28800.0,21.0147,21.0147,21.0064,21.0147,28800.0
2007-02-15 15:40:00,25.18,25.21,25.17,25.18,34400.0,21.0147,21.0398,21.0064,21.0147,34400.0
2007-02-15 15:50:00,25.18,25.18,25.13,25.15,177400.0,21.0147,21.0147,20.973,20.9897,177400.0
2007-02-16 09:30:00,25.1,25.1,24.95,25.04,14400.0,20.948,20.948,20.8228,20.8979,14400.0
2007-02-16 09:40:00,25.04,25.04,24.89,24.95,17400.0,20.8979,20.8979,20.7727,20.8228,17400.0
2007-02-16 09:50:00,24.93,25.0,24.91,24.96,14000.0,20.8061,20.8645,20.7894,20.8311,14000.0
2007-02-16 10:00:00,24.97,25.0,24.96,24.98,9800.0,20.8395,20.8645,20.8311,20.8478,9800.0
2007-02-16 10:10:00,24.98,25.0,24.98,24.99,12600.0,20.8478,20.8645,20.8478,20.8562,12600.0
2007-02-16 10:20:00,24.99,24.99,24.98,24.98,7000.0,20.8562,20.8562,20.8478,20.8478,7000.0
2007-02-16 10:30:00,24.97,24.97,24.95,24.95,7800.0,20.8395,20.8395,20.8228,20.8228,7800.0
2007-02-16 10:40:00,24.95,24.98,24.95,24.97,17600.0,20.8228,20.8478,20.8228,20.8395,17600.0
2007-02-16 10:50:00,24.97,24.98,24.96,24.97,9200.0,20.8395,20.8478,20.8311,20.8395,9200.0
2007-02-16 11:00:00,24.97,24.97,24.96,24.97,4800.0,20.8395,20.8395,20.8311,20.8395,4800.0
2007-02-16 11:10:00,24.96,24.97,24.95,24.95,8800.0,20.8311,20.8395,20.8228,20.8228,8800.0
2007-02-16 11:20:00,24.95,24.95,24.9,24.9,17400.0,20.8228,20.8228,20.7811,20.7811,17400.0
2007-02-16 11:30:00,24.91,24.91,24.83,24.83,17000.0,20.7894,20.7894,20.7226,20.7226,17000.0
2007-02-16 11:40:00,24.82,24.83,24.79,24.8,18200.0,20.7143,20.7226,20.6893,20.6976,18200.0
2007-02-16 11:50:00,24.78,24.8,24.75,24.75,18400.0,20.6809,20.6976,20.6559,20.6559,18400.0
2007-02-16 12:00:00,24.75,24.75,24.74,24.75,20400.0,20.6559,20.6559,20.6475,20.6559,20400.0
2007-02-16 12:10:00,24.75,24.75,24.72,24.73,12600.0,20.6559,20.6559,20.6308,20.6392,12600.0
2007-02-16 12:20:00,24.73,24.75,24.73,24.75,7400.0,20.6392,20.6559,20.6392,20.6559,7400.0
2007-02-16 12:30:00,24.77,24.77,24.72,24.72,19200.0,20.6726,20.6726,20.6308,20.6308,19200.0
2007-02-16 12:40:00,24.72,24.72,24.71,24.72,7800.0,20.6308,20.6308,20.6225,20.6308,7800.0
2007-02-16 12:50:00,24.71,24.76,24.71,24.76,11200.0,20.6225,20.6642,20.6225,20.6642,11200.0
2007-02-16 13:00:00,24.77,24.81,24.77,24.8,4000.0,20.6726,20.7059,20.6726,20.6976,4000.0
2007-02-16 13:10:00,24.81,24.81,24.79,24.8,10600.0,20.7059,20.7059,20.6893,20.6976,10600.0
2007-02-16 13:20:00,24.8,24.81,24.8,24.81,16800.0,20.6976,20.7059,20.6976,20.7059,16800.0
2007-02-16 13:30:00,24.81,24.81,24.79,24.81,9400.0,20.7059,20.7059,20.6893,20.7059,9400.0
2007-02-16 13:40:00,24.81,24.81,24.8,24.81,1200.0,20.7059,20.7059,20.6976,20.7059,1200.0
2007-02-16 13:50:00,24.81,24.81,24.8,24.81,7600.0,20.7059,20.7059,20.6976,20.7059,7600.0
2007-02-16 14:00:00,24.81,24.83,24.76,24.83,34200.0,20.7059,20.7226,20.6642,20.7226,34200.0
2007-02-16 14:10:00,24.83,24.83,24.8,24.81,33800.0,20.7226,20.7226,20.6976,20.7059,33800.0
2007-02-16 14:20:00,24.81,24.81,24.79,24.81,12600.0,20.7059,20.7059,20.6893,20.7059,12600.0
2007-02-16 14:30:00,24.81,24.81,24.79,24.81,13400.0,20.7059,20.7059,20.6893,20.7059,13400.0
2007-02-16 14:40:00,24.81,24.81,24.78,24.81,44600.0,20.7059,20.7059,20.6809,20.7059,44600.0
2007-02-16 14:50:00,24.8,24.81,24.8,24.8,8000.0,20.6976,20.7059,20.6976,20.6976,8000.0
2007-02-16 15:00:00,24.79,24.8,24.75,24.75,25600.0,20.6893,20.6976,20.6559,20.6559,25600.0
2007-02-16 15:10:00,24.75,24.82,24.74,24.81,42000.0,20.6559,20.7143,20.6475,20.7059,42000.0
2007-02-16 15:20:00,24.8,24.82,24.79,24.81,21400.0,20.6976,20.7143,20.6893,20.7059,21400.0
2007-02-16 15:30:00,24.81,24.82,24.8,24.81,80600.0,20.7059,20.7143,20.6976,20.7059,80600.0
2007-02-16 15:40:00,24.81,24.86,24.81,24.86,14600.0,20.7059,20.7477,20.7059,20.7477,14600.0
2007-02-16 15:50:00,24.86,24.9,24.85,24.89,53600.0,20.7477,20.7811,20.7393,20.7727,53600.0
2007-02-20 09:30:00,24.83,25.0,24.72,24.72,21200.0,20.7226,20.8645,20.6308,20.6308,21200.0
2007-02-20 09:40:00,24.74,24.75,24.63,24.64,25800.0,20.6475,20.6559,20.5557,20.5641,25800.0
2007-02-20 09:50:00,24.64,24.65,24.58,24.58,9800.0,20.5641,20.5724,20.514,20.514,9800.0
2007-02-20 10:00:00,24.58,24.68,24.56,24.67,21800.0,20.514,20.5975,20.4973,20.5891,21800.0
2007-02-20 10:10:00,24.68,24.76,24.68,24.75,23600.0,20.5975,20.6642,20.5975,20.6559,23600.0
2007-02-20 10:20:00,24.75,24.82,24.75,24.82,14200.0,20.6559,20.7143,20.6559,20.7143,14200.0
2007-02-20 10:30:00,24.82,24.82,24.81,24.82,5400.0,20.7143,20.7143,20.7059,20.7143,5400.0
2007-02-20 10:40:00,24.82,24.85,24.8,24.84,12400.0,20.7143,20.7393,20.6976,20.731,12400.0
2007-02-20 10:50:00,24.84,24.85,24.84,24.85,3600.0,20.731,20.7393,20.731,20.7393,3600.0
2007-02-20 11:00:00,24.85,24.85,24.81,24.82,11000.0,20.7393,20.7393,20.7059,20.7143,11000.0
2007-02-20 11:10:00,24.8,24.82,24.77,24.82,13800.0,20.6976,20.7143,20.6726,20.7143,13800.0
2007-02-20 11:20:00,24.82,24.83,24.81,24.83,7200.0,20.7143,20.7226,20.7059,20.7226,7200.0
2007-02-20 11:30:00,24.83,24.84,24.82,24.82,11600.0,20.7226,20.731,20.7143,20.7143,11600.0
2007-02-20 11:40:00,24.82,24.82,24.81,24.81,27800.0,20.7143,20.7143,20.7059,20.7059,27800.0
2007-02-20 11:50:00,24.81,24.82,24.81,24.82,14000.0,20.7059,20.7143,20.7059,20.7143,14000.0
2007-02-20 12:00:00,24.82,24.82,24.81,24.82,5000.0,20.7143,20.7143,20.7059,20.7143,5000.0
2007-02-20 12:10:00,24.82,24.82,24.81,24.81,5200.0,20.7143,20.7143,20.7059,20.7059,5200.0
2007-02-20 12:20:00,24.81,24.81,24.81,24.81,4400.0,20.7059,20.7059,20.7059,20.7059,4400.0
2007-02-20 12:30:00,24.81,24.81,24.8,24.8,7000.0,20.7059,20.7059,20.6976,20.6976,7000.0
2007-02-20 12:40:00,24.8,24.8,24.75,24.76,18000.0,20.6976,20.6976,20.6559,20.6642,18000.0
2007-02-20 12:50:00,24.76,24.76,24.72,24.73,14000.0,20.6642,20.6642,20.6308,20.6392,14000.0
2007-02-20 13:00:00,24.73,24.8,24.73,24.8,15200.0,20.6392,20.6976,20.6392,20.6976,15200.0
2007-02-20 13:10:00,24.79,24.79,24.75,24.75,6600.0,20.6893,20.6893,20.6559,20.6559,6600.0
2007-02-20 13:20:00,24.74,24.75,24.73,24.73,5400.0,20.6475,20.6559,20.6392,20.6392,5400.0
2007-02-20 13:30:00,24.73,24.76,24.71,24.75,22800.0,20.6392,20.6642,20.6225,20.6559,22800.0
2007-02-20 13:40:00,24.75,24.76,24.75,24.75,15000.0,20.6559,20.6642,20.6559,20.6559,15000.0
2007-02-20 13:50:00,24.75,24.75,24.73,24.73,17000.0,20.6559,20.6559,20.6392,20.6392,17000.0
2007-02-20 14:00:00,24.73,24.73,24.71,24.72,13800.0,20.6392,20.6392,20.6225,20.6308,13800.0
2007-02-20 14:10:00,24.72,24.73,24.71,24.71,26400.0,20.6308,20.6392,20.6225,20.6225,26400.0
2007-02-20 14:20:00,24.71,24.75,24.71,24.73,21400.0,20.6225,20.6559,20.6225,20.6392,21400.0
2007-02-20 14:30:00,24.73,24.75,24.72,24.74,30200.0,20.6392,20.6559,20.6308,20.6475,30200.0
2007-02-20 14:40:00,24.74,24.75,24.73,24.75,10200.0,20.6475,20.6559,20.6392,20.6559,10200.0
2007-02-20 14:50:00,24.75,24.75,24.73,24.75,26400.0,20.6559,20.6559,20.6392,20.6559,26400.0
2007-02-20 15:00:00,24.75,24.75,24.72,24.75,30200.0,20.6559,20.6559,20.6308,20.6559,30200.0
2007-02-20 15:10:00,24.75,24.75,24.73,24.74,39400.0,20.6559,20.6559,20.6392,20.6475,39400.0
2007-02-20 15:20:00,24.74,24.75,24.69,24.69,40800.0,20.6475,20.6559,20.6058,20.6058,40800.0
2007-02-20 15:30:00,24.68,24.75,24.67,24.72,47000.0,20.5975,20.6559,20.5891,20.6308,47000.0
2007-02-20 15:40:00,24.73,24.75,24.72,24.73,39000.0,20.6392,20.6559,20.6308,20.6392,39000.0
2007-02-20 15:50:00,24.74,24.74,24.67,24.7,88400.0,20.6475,20.6475,20.5891,20.6141,88400.0
2007-02-21 09:30:00,24.7,24.75,24.7,24.74,46400.0,20.6141,20.6559,20.6141,20.6475,46400.0
2007-02-21 09:40:00,24.74,24.75,24.69,24.75,34600.0,20.6475,20.6559,20.6058,20.6559,34600.0
2007-02-21 09:50:00,24.75,24.75,24.74,24.75,34800.0,20.6559,20.6559,20.6475,20.6559,34800.0
2007-02-21 10:00:00,24.75,24.77,24.74,24.74,28800.0,20.6559,20.6726,20.6475,20.6475,28800.0
2007-02-21 10:10:00,24.74,24.75,24.7,24.72,18200.0,20.6475,20.6559,20.6141,20.6308,18200.0
2007-02-21 10:20:00,24.72,24.72,24.7,24.71,18000.0,20.6308,20.6308,20.6141,20.6225,18000.0
2007-02-21 10:30:00,24.71,24.72,24.7,24.71,18800.0,20.6225,20.6308,20.6141,20.6225,18800.0
2007-02-21 10:40:00,24.71,24.71,24.65,24.67,9000.0,20.6225,20.6225,20.5724,20.5891,9000.0
2007-02-21 10:50:00,24.66,24.66,24.61,24.62,37200.0,20.5808,20.5808,20.539,20.5474,37200.0
2007-02-21 11:00:00,24.62,24.63,24.6,24.6,12000.0,20.5474,20.5557,20.5307,20.5307,12000.0
2007-02-21 11:10:00,24.6,24.6,24.58,24.59,9000.0,20.5307,20.5307,20.514,20.5223,9000.0
2007-02-21 11:20:00,24.58,24.59,24.57,24.58,9400.0,20.514,20.5223,20.5056,20.514,9400.0
2007-02-21 11:30:00,24.58,24.6,24.57,24.6,16000.0,20.514,20.5307,20.5056,20.5307,16000.0
2007-02-21 11:40:00,24.6,24.6,24.57,24.59,12600.0,20.5307,20.5307,20.5056,20.5223,12600.0
2007-02-21 11:50:00,24.58,24.6,24.58,24.59,9000.0,20.514,20.5307,20.514,20.5223,9000.0
2007-02-21 12:00:00,24.59,24.61,24.59,24.61,12800.0,20.5223,20.539,20.5223,20.539,12800.0
2007-02-21 12:10:00,24.61,24.61,24.6,24.61,7400.0,20.539,20.539,20.5307,20.539,7400.0
2007-02-21 12:20:00,24.61,24.61,24.59,24.59,9000.0,20.539,20.539,20.5223,20.5223,9000.0
2007-02-21 12:30:00,24.59,24.59,24.59,24.59,1200.0,20.5223,20.5223,20.5223,20.5223,1200.0
2007-02-21 12:40:00,24.59,24.63,24.59,24.63,14000.0,20.5223,20.5557,20.5223,20.5557,14000.0
2007-02-21 12:50:00,24.62,24.63,24.61,24.61,11400.0,20.5474,20.5557,20.539,20.539,11400.0
2007-02-21 13:00:00,24.61,24.61,24.58,24.58,26400.0,20.539,20.539,20.514,20.514,26400.0
2007-02-21 13:10:00,24.58,24.61,24.57,24.61,15200.0,20.514,20.539,20.5056,20.539,15200.0
2007-02-21 13:20:00,24.61,24.63,24.61,24.63,10600.0,20.539,20.5557,20.539,20.5557,10600.0
2007-02-21 13:30:00,24.62,24.62,24.61,24.62,6200.0,20.5474,20.5474,20.539,20.5474,6200.0
2007-02-21 13:40:00,24.61,24.61,24.56,24.57,9800.0,20.539,20.539,20.4973,20.5056,9800.0
2007-02-21 13:50:00,24.57,24.59,24.57,24.59,7400.0,20.5056,20.5223,20.5056,20.5223,7400.0
2007-02-21 14:00:00,24.6,24.61,24.59,24.6,21400.0,20.5307,20.539,20.5223,20.5307,21400.0
2007-02-21 14:10:00,24.6,24.62,24.57,24.57,33800.0,20.5307,20.5474,20.5056,20.5056,33800.0
2007-02-21 14:20:00,24.57,24.59,24.56,24.56,14200.0,20.5056,20.5223,20.4973,20.4973,14200.0
2007-02-21 14:30:00,24.57,24.57,24.56,24.56,12400.0,20.5056,20.5056,20.4973,20.4973,12400.0
2007-02-21 14:40:00,24.56,24.6,24.55,24.6,19200.0,20.4973,20.5307,20.489,20.5307,19200.0
2007-02-21 14:50:00,24.59,24.6,24.58,24.6,19600.0,20.5223,20.5307,20.514,20.5307,19600.0
2007-02-21 15:00:00,24.59,24.6,24.59,24.6,37600.0,20.5223,20.5307,20.5223,20.5307,37600.0
2007-02-21 15:10:00,24.6,24.61,24.58,24.58,32800.0,20.5307,20.539,20.514,20.514,32800.0
2007-02-21 15:20:00,24.57,24.57,24.54,24.54,41200.0,20.5056,20.5056,20.4806,20.4806,41200.0
2007-02-21 15:30:00,24.54,24.6,24.54,24.59,41600.0,20.4806,20.5307,20.4806,20.5223,41600.0
2007-02-21 15:40:00,24.59,24.6,24.58,24.6,32600.0,20.5223,20.5307,20.514,20.5307,32600.0
2007-02-21 15:50:00,24.6,24.63,24.6,24.63,96200.0,20.5307,20.5557,20.5307,20.5557,96200.0
2007-02-22 09:30:00,24.65,24.79,24.61,24.79,132000.0,20.5724,20.6893,20.539,20.6893,132000.0
2007-02-22 09:40:00,24.79,24.82,24.75,24.78,44600.0,20.6893,20.7143,20.6559,20.6809,44600.0
2007-02-22 09:50:00,24.79,24.8,24.72,24.75,20200.0,20.6893,20.6976,20.6308,20.6559,20200.0
2007-02-22 10:00:00,24.75,24.8,24.75,24.8,20000.0,20.6559,20.6976,20.6559,20.6976,20000.0
2007-02-22 10:10:00,24.8,24.8,24.76,24.77,8600.0,20.6976,20.6976,20.6642,20.6726,8600.0
2007-02-22 10:20:00,24.77,24.77,24.76,24.77,15600.0,20.6726,20.6726,20.6642,20.6726,15600.0
2007-02-22 10:30:00,24.77,24.77,24.73,24.74,8400.0,20.6726,20.6726,20.6392,20.6475,8400.0
2007-02-22 10:40:00,24.74,24.74,24.73,24.73,20200.0,20.6475,20.6475,20.6392,20.6392,20200.0
2007-02-22 10:50:00,24.73,24.73,24.73,24.73,2000.0,20.6392,20.6392,20.6392,20.6392,2000.0
2007-02-22 11:00:00,24.73,24.73,24.7,24.7,7600.0,20.6392,20.6392,20.6141,20.6141,7600.0
2007-02-22 11:10:00,24.72,24.72,24.69,24.7,3600.0,20.6308,20.6308,20.6058,20.6141,3600.0
2007-02-22 11:20:00,24.7,24.7,24.67,24.68,19200.0,20.6141,20.6141,20.5891,20.5975,19200.0
2007-02-22 11:30:00,24.68,24.7,24.67,24.7,29800.0,20.5975,20.6141,20.5891,20.6141,29800.0
2007-02-22 11:40:00,24.7,24.7,24.69,24.69,9800.0,20.6141,20.6141,20.6058,20.6058,9800.0
2007-02-22 11:50:00,24.69,24.7,24.64,24.66,25600.0,20.6058,20.6141,20.5641,20.5808,25600.0
2007-02-22 12:00:00,24.65,24.74,24.65,24.74,20000.0,20.5724,20.6475,20.5724,20.6475,20000.0
2007-02-22 12:10:00,24.74,24.74,24.73,24.74,15000.0,20.6475,20.6475,20.6392,20.6475,15000.0
2007-02-22 12:20:00,24.73,24.74,24.73,24.74,11200.0,20.6392,20.6475,20.6392,20.6475,11200.0
2007-02-22 12:30:00,24.74,24.75,24.73,24.75,11600.0,20.6475,20.6559,20.6392,20.6559,11600.0
2007-02-22 12:40:00,24.75,24.75,24.72,24.73,7200.0,20.6559,20.6559,20.6308,20.6392,7200.0
2007-02-22 12:50:00,24.72,24.72,24.67,24.68,14200.0,20.6308,20.6308,20.5891,20.5975,14200.0
2007-02-22 13:00:00,24.68,24.73,24.68,24.7,10400.0,20.5975,20.6392,20.5975,20.6141,10400.0
2007-02-22 13:10:00,24.7,24.7,24.68,24.7,5200.0,20.6141,20.6141,20.5975,20.6141,5200.0
2007-02-22 13:20:00,24.7,24.7,24.69,24.69,12400.0,20.6141,20.6141,20.6058,20.6058,12400.0
2007-02-22 13:30:00,24.7,24.7,24.67,24.7,8800.0,20.6141,20.6141,20.5891,20.6141,8800.0
2007-02-22 13:40:00,24.7,24.7,24.67,24.69,31800.0,20.6141,20.6141,20.5891,20.6058,31800.0
2007-02-22 13:50:00,24.68,24.7,24.68,24.69,5600.0,20.5975,20.6141,20.5975,20.6058,5600.0
2007-02-22 14:00:00,24.7,24.7,24.68,24.68,7800.0,20.6141,20.6141,20.5975,20.5975,7800.0
2007-02-22 14:10:00,24.68,24.7,24.63,24.65,8400.0,20.5975,20.6141,20.5557,20.5724,8400.0
2007-02-22 14:20:00,24.65,24.65,24.63,24.64,9600.0,20.5724,20.5724,20.5557,20.5641,9600.0
2007-02-22 14:30:00,24.64,24.64,24.57,24.59,13400.0,20.5641,20.5641,20.5056,20.5223,13400.0
2007-02-22 14:40:00,24.59,24.6,24.59,24.6,5400.0,20.5223,20.5307,20.5223,20.5307,5400.0
2007-02-22 14:50:00,24.6,24.63,24.56,24.63,36200.0,20.5307,20.5557,20.4973,20.5557,36200.0
2007-02-22 15:00:00,24.63,24.64,24.61,24.62,18200.0,20.5557,20.5641,20.539,20.5474,18200.0
2007-02-22 15:10:00,24.62,24.62,24.59,24.59,19000.0,20.5474,20.5474,20.5223,20.5223,19000.0
2007-02-22 15:20:00,24.59,24.62,24.59,24.6,20200.0,20.5223,20.5474,20.5223,20.5307,20200.0
2007-02-22 15:30:00,24.6,24.63,24.59,24.61,31200.0,20.5307,20.5557,20.5223,20.539,31200.0
2007-02-22 15:40:00,24.6,24.68,24.6,24.65,37400.0,20.5307,20.5975,20.5307,20.5724,37400.0
2007-02-22 15:50:00,24.65,24.69,24.65,24.68,45400.0,20.5724,20.6058,20.5724,20.5975,45400.0
2007-02-23 09:30:00,24.8,24.85,24.77,24.77,24600.0,20.6976,20.7393,20.6726,20.6726,24600.0
2007-02-23 09:40:00,24.77,24.79,24.7,24.71,30000.0,20.6726,20.6893,20.6141,20.6225,30000.0
2007-02-23 09:50:00,24.72,24.73,24.7,24.7,5200.0,20.6308,20.6392,20.6141,20.6141,5200.0
2007-02-23 10:00:00,24.68,24.74,24.68,24.73,30200.0,20.5975,20.6475,20.5975,20.6392,30200.0
2007-02-23 10:10:00,24.74,24.75,24.72,24.75,14400.0,20.6475,20.6559,20.6308,20.6559,14400.0
2007-02-23 10:20:00,24.74,24.74,24.66,24.67,8000.0,20.6475,20.6475,20.5808,20.5891,8000.0
2007-02-23 10:30:00,24.67,24.67,24.64,24.65,9200.0,20.5891,20.5891,20.5641,20.5724,9200.0
2007-02-23 10:40:00,24.65,24.65,24.6,24.62,10800.0,20.5724,20.5724,20.5307,20.5474,10800.0
2007-02-23 10:50:00,24.63,24.65,24.63,24.65,8400.0,20.5557,20.5724,20.5557,20.5724,8400.0
2007-02-23 11:00:00,24.65,24.65,24.61,24.61,9200.0,20.5724,20.5724,20.539,20.539,9200.0
2007-02-23 11:10:00,24.61,24.65,24.59,24.64,11200.0,20.539,20.5724,20.5223,20.5641,11200.0
2007-02-23 11:20:00,24.66,24.66,24.65,24.65,7200.0,20.5808,20.5808,20.5724,20.5724,7200.0
2007-02-23 11:30:00,24.65,24.65,24.63,24.64,18200.0,20.5724,20.5724,20.5557,20.5641,18200.0
2007-02-23 11:40:00,24.65,24.65,24.63,24.65,5600.0,20.5724,20.5724,20.5557,20.5724,5600.0
2007-02-23 11:50:00,24.65,24.67,24.63,24.63,24200.0,20.5724,20.5891,20.5557,20.5557,24200.0
2007-02-23 12:00:00,24.65,24.65,24.59,24.59,12000.0,20.5724,20.5724,20.5223,20.5223,12000.0
2007-02-23 12:10:00,24.59,24.59,24.54,24.55,15400.0,20.5223,20.5223,20.4806,20.489,15400.0
2007-02-23 12:20:00,24.55,24.58,24.55,24.56,10000.0,20.489,20.514,20.489,20.4973,10000.0
2007-02-23 12:30:00,24.56,24.56,24.54,24.55,17200.0,20.4973,20.4973,20.4806,20.489,17200.0
2007-02-23 12:40:00,24.55,24.55,24.5,24.54,26400.0,20.489,20.489,20.4472,20.4806,26400.0
2007-02-23 12:50:00,24.53,24.57,24.52,24.56,11800.0,20.4723,20.5056,20.4639,20.4973,11800.0
2007-02-23 13:00:00,24.57,24.59,24.55,24.56,18400.0,20.5056,20.5223,20.489,20.4973,18400.0
2007-02-23 13:10:00,24.55,24.56,24.55,24.56,5200.0,20.489,20.4973,20.489,20.4973,5200.0
2007-02-23 13:20:00,24.56,24.6,24.56,24.6,29800.0,20.4973,20.5307,20.4973,20.5307,29800.0
2007-02-23 13:30:00,24.6,24.6,24.59,24.6,3000.0,20.5307,20.5307,20.5223,20.5307,3000.0
2007-02-23 13:40:00,24.6,24.64,24.6,24.64,15200.0,20.5307,20.5641,20.5307,20.5641,15200.0
2007-02-23 13:50:00,24.63,24.63,24.6,24.6,13800.0,20.5557,20.5557,20.5307,20.5307,13800.0
2007-02-23 14:00:00,24.61,24.61,24.56,24.58,17600.0,20.539,20.539,20.4973,20.514,17600.0
2007-02-23 14:10:00,24.58,24.62,24.58,24.61,34600.0,20.514,20.5474,20.514,20.539,34600.0
2007-02-23 14:20:00,24.61,24.62,24.59,24.59,18600.0,20.539,20.5474,20.5223,20.5223,18600.0
2007-02-23 14:30:00,24.59,24.63,24.59,24.63,17000.0,20.5223,20.5557,20.5223,20.5557,17000.0
2007-02-23 14:40:00,24.63,24.68,24.61,24.68,23200.0,20.5557,20.5975,20.539,20.5975,23200.0
2007-02-23 14:50:00,24.68,24.7,24.66,24.67,18000.0,20.5975,20.6141,20.5808,20.5891,18000.0
2007-02-23 15:00:00,24.67,24.68,24.66,24.68,12600.0,20.5891,20.5975,20.5808,20.5975,12600.0
2007-02-23 15:10:00,24.68,24.75,24.68,24.75,22200.0,20.5975,20.6559,20.5975,20.6559,22200.0
2007-02-23 15:20:00,24.74,24.78,24.74,24.77,24800.0,20.6475,20.6809,20.6475,20.6726,24800.0
2007-02-23 15:30:00,24.77,24.77,24.72,24.74,27400.0,20.6726,20.6726,20.6308,20.6475,27400.0
2007-02-23 15:40:00,24.73,24.75,24.72,24.75,45600.0,20.6392,20.6559,20.6308,20.6559,45600.0
2007-02-23 15:50:00,24.75,24.78,24.75,24.76,45400.0,20.6559,20.6809,20.6559,20.6642,45400.0
2007-02-26 09:30:00,24.64,24.7,24.56,24.67,42600.0,20.5641,20.6141,20.4973,20.5891,42600.0
2007-02-26 09:40:00,24.64,24.64,24.52,24.58,17200.0,20.5641,20.5641,20.4639,20.514,17200.0
2007-02-26 09:50:00,24.58,24.58,24.54,24.56,20400.0,20.514,20.514,20.4806,20.4973,20400.0
2007-02-26 10:00:00,24.55,24.55,24.53,24.54,16600.0,20.489,20.489,20.4723,20.4806,16600.0
2007-02-26 10:10:00,24.55,24.58,24.47,24.57,31000.0,20.489,20.514,20.4222,20.5056,31000.0
2007-02-26 10:20:00,24.56,24.59,24.54,24.54,12400.0,20.4973,20.5223,20.4806,20.4806,12400.0
2007-02-26 10:30:00,24.54,24.54,24.49,24.52,13000.0,20.4806,20.4806,20.4389,20.4639,13000.0
2007-02-26 10:40:00,24.49,24.52,24.48,24.52,9600.0,20.4389,20.4639,20.4305,20.4639,9600.0
2007-02-26 10:50:00,24.51,24.54,24.5,24.54,9600.0,20.4556,20.4806,20.4472,20.4806,9600.0
2007-02-26 11:00:00,24.52,24.52,24.46,24.46,5200.0,20.4639,20.4639,20.4138,20.4138,5200.0
2007-02-26 11:10:00,24.47,24.48,24.46,24.47,6000.0,20.4222,20.4305,20.4138,20.4222,6000.0
2007-02-26 11:20:00,24.45,24.55,24.45,24.52,21600.0,20.4055,20.489,20.4055,20.4639,21600.0
2007-02-26 11:30:00,24.52,24.53,24.5,24.53,10400.0,20.4639,20.4723,20.4472,20.4723,10400.0
2007-02-26 11:40:00,24.53,24.55,24.5,24.52,15400.0,20.4723,20.489,20.4472,20.4639,15400.0
2007-02-26 11:50:00,24.5,24.52,24.49,24.5,10800.0,20.4472,20.4639,20.4389,20.4472,10800.0
2007-02-26 12:00:00,24.52,24.52,24.5,24.5,6000.0,20.4639,20.4639,20.4472,20.4472,6000.0
2007-02-26 12:10:00,24.5,24.52,24.49,24.5,15000.0,20.4472,20.4639,20.4389,20.4472,15000.0
2007-02-26 12:20:00,24.5,24.5,24.49,24.5,3800.0,20.4472,20.4472,20.4389,20.4472,3800.0
2007-02-26 12:30:00,24.5,24.5,24.48,24.49,10200.0,20.4472,20.4472,20.4305,20.4389,10200.0
2007-02-26 12:40:00,24.48,24.48,24.44,24.46,11200.0,20.4305,20.4305,20.3972,20.4138,11200.0
2007-02-26 12:50:00,24.45,24.46,24.44,24.45,5000.0,20.4055,20.4138,20.3972,20.4055,5000.0
2007-02-26 13:00:00,24.45,24.47,24.45,24.47,5400.0,20.4055,20.4222,20.4055,20.4222,5400.0
2007-02-26 13:10:00,24.47,24.47,24.46,24.47,17600.0,20.4222,20.4222,20.4138,20.4222,17600.0
2007-02-26 13:20:00,24.47,24.5,24.47,24.49,16800.0,20.4222,20.4472,20.4222,20.4389,16800.0
2007-02-26 13:30:00,24.49,24.5,24.48,24.49,21800.0,20.4389,20.4472,20.4305,20.4389,21800.0
2007-02-26 13:40:00,24.5,24.5,24.48,24.49,11000.0,20.4472,20.4472,20.4305,20.4389,11000.0
2007-02-26 13:50:00,24.49,24.5,24.47,24.49,13800.0,20.4389,20.4472,20.4222,20.4389,13800.0
2007-02-26 14:00:00,24.5,24.5,24.5,24.5,3400.0,20.4472,20.4472,20.4472,20.4472,3400.0
2007-02-26 14:10:00,24.5,24.5,24.49,24.49,2600.0,20.4472,20.4472,20.4389,20.4389,2600.0
2007-02-26 14:20:00,24.5,24.5,24.47,24.5,11800.0,20.4472,20.4472,20.4222,20.4472,11800.0
2007-02-26 14:30:00,24.49,24.52,24.49,24.49,20200.0,20.4389,20.4639,20.4389,20.4389,20200.0
2007-02-26 14:40:00,24.5,24.53,24.48,24.48,21400.0,20.4472,20.4723,20.4305,20.4305,21400.0
2007-02-26 14:50:00,24.49,24.49,24.47,24.49,24400.0,20.4389,20.4389,20.4222,20.4389,24400.0
2007-02-26 15:00:00,24.5,24.5,24.48,24.48,9600.0,20.4472,20.4472,20.4305,20.4305,9600.0
2007-02-26 15:10:00,24.47,24.49,24.46,24.49,11600.0,20.4222,20.4389,20.4138,20.4389,11600.0
2007-02-26 15:20:00,24.47,24.49,24.47,24.47,7600.0,20.4222,20.4389,20.4222,20.4222,7600.0
2007-02-26 15:30:00,24.47,24.51,24.47,24.51,24800.0,20.4222,20.4556,20.4222,20.4556,24800.0
2007-02-26 15:40:00,24.5,24.5,24.5,24.5,14000.0,20.4472,20.4472,20.4472,20.4472,14000.0
2007-02-26 15:50:00,24.5,24.58,24.48,24.57,83000.0,20.4472,20.514,20.4305,20.5056,83000.0
2007-02-27 09:30:00,24.22,24.22,24.07,24.08,22800.0,20.2135,20.2135,20.0884,20.0967,22800.0
2007-02-27 09:40:00,24.1,24.1,24.01,24.07,18600.0,20.1134,20.1134,20.0383,20.0884,18600.0
2007-02-27 09:50:00,24.09,24.18,24.09,24.18,23600.0,20.105,20.1802,20.105,20.1802,23600.0
2007-02-27 10:00:00,24.18,24.22,24.15,24.18,14800.0,20.1802,20.2135,20.1551,20.1802,14800.0
2007-02-27 10:10:00,24.18,24.2,24.16,24.16,10000.0,20.1802,20.1969,20.1635,20.1635,10000.0
2007-02-27 10:20:00,24.13,24.15,24.11,24.13,9800.0,20.1384,20.1551,20.1217,20.1384,9800.0
2007-02-27 10:30:00,24.15,24.21,24.14,24.2,42000.0,20.1551,20.2052,20.1468,20.1969,42000.0
2007-02-27 10:40:00,24.2,24.25,24.19,24.25,18200.0,20.1969,20.2386,20.1885,20.2386,18200.0
2007-02-27 10:50:00,24.24,24.24,24.2,24.21,11400.0,20.2302,20.2302,20.1969,20.2052,11400.0
2007-02-27 11:00:00,24.17,24.19,24.14,24.15,7800.0,20.1718,20.1885,20.1468,20.1551,7800.0
2007-02-27 11:10:00,24.15,24.15,24.11,24.12,4400.0,20.1551,20.1551,20.1217,20.1301,4400.0
2007-02-27 11:20:00,24.11,24.13,24.11,24.13,6800.0,20.1217,20.1384,20.1217,20.1384,6800.0
2007-02-27 11:30:00,24.13,24.24,24.13,24.24,7800.0,20.1384,20.2302,20.1384,20.2302,7800.0
2007-02-27 11:40:00,24.23,24.24,24.23,24.23,6400.0,20.2219,20.2302,20.2219,20.2219,6400.0
2007-02-27 11:50:00,24.23,24.23,24.15,24.15,5800.0,20.2219,20.2219,20.1551,20.1551,5800.0
2007-02-27 12:00:00,24.13,24.15,24.11,24.15,9400.0,20.1384,20.1551,20.1217,20.1551,9400.0
2007-02-27 12:10:00,24.14,24.14,24.08,24.09,15000.0,20.1468,20.1468,20.0967,20.105,15000.0
2007-02-27 12:20:00,24.08,24.09,24.06,24.07,7400.0,20.0967,20.105,20.08,20.0884,7400.0
2007-02-27 12:30:00,24.09,24.09,24.07,24.09,5800.0,20.105,20.105,20.0884,20.105,5800.0
2007-02-27 12:40:00,24.09,24.09,24.07,24.08,46400.0,20.105,20.105,20.0884,20.0967,46400.0
2007-02-27 12:50:00,24.09,24.12,24.09,24.1,58200.0,20.105,20.1301,20.105,20.1134,58200.0
2007-02-27 13:00:00,24.11,24.11,24.06,24.07,10800.0,20.1217,20.1217,20.08,20.0884,10800.0
2007-02-27 13:10:00,24.07,24.07,24.04,24.04,8400.0,20.0884,20.0884,20.0633,20.0633,8400.0
2007-02-27 13:20:00,24.03,24.05,24.0,24.0,9000.0,20.055,20.0717,20.0299,20.0299,9000.0
2007-02-27 13:30:00,24.01,24.02,24.0,24.02,9800.0,20.0383,20.0466,20.0299,20.0466,9800.0
2007-02-27 13:40:00,24.02,24.02,23.93,23.95,18000.0,20.0466,20.0466,19.9715,19.9882,18000.0
2007-02-27 13:50:00,23.96,23.96,23.93,23.93,10800.0,19.9966,19.9966,19.9715,19.9715,10800.0
2007-02-27 14:00:00,23.93,23.93,23.85,23.85,20400.0,19.9715,19.9715,19.9048,19.9048,20400.0
2007-02-27 14:10:00,23.84,23.85,23.78,23.79,24000.0,19.8964,19.9048,19.8463,19.8547,24000.0
2007-02-27 14:20:00,23.8,23.8,23.72,23.73,23600.0,19.863,19.863,19.7963,19.8046,23600.0
2007-02-27 14:30:00,23.7,23.84,23.7,23.81,19800.0,19.7796,19.8964,19.7796,19.8714,19800.0
2007-02-27 14:40:00,23.79,23.83,23.75,23.75,30600.0,19.8547,19.8881,19.8213,19.8213,30600.0
2007-02-27 14:50:00,23.75,23.75,23.61,23.61,49600.0,19.8213,19.8213,19.7045,19.7045,49600.0
2007-02-27 15:00:00,23.57,23.66,23.39,23.49,52400.0,19.6711,19.7462,19.5208,19.6043,52400.0
2007-02-27 15:10:00,23.5,23.63,23.47,23.59,58600.0,19.6126,19.7211,19.5876,19.6878,58600.0
2007-02-27 15:20:00,23.58,23.77,23.58,23.75,28600.0,19.6794,19.838,19.6794,19.8213,28600.0
2007-02-27 15:30:00,23.77,23.77,23.58,23.63,49800.0,19.838,19.838,19.6794,19.7211,49800.0
2007-02-27 15:40:00,23.61,23.68,23.61,23.66,23000.0,19.7045,19.7629,19.7045,19.7462,23000.0
2007-02-27 15:50:00,23.67,23.67,23.64,23.66,36400.0,19.7545,19.7545,19.7295,19.7462,36400.0
2007-02-28 09:30:00,23.63,23.72,23.57,23.61,62800.0,19.7211,19.7963,19.6711,19.7045,62800.0
2007-02-28 09:40:00,23.64,23.75,23.48,23.52,39600.0,19.7295,19.8213,19.596,19.6293,39600.0
2007-02-28 09:50:00,23.53,23.84,23.42,23.79,43200.0,19.6377,19.8964,19.5459,19.8547,43200.0
2007-02-28 10:00:00,23.76,23.8,23.66,23.74,42000.0,19.8296,19.863,19.7462,19.8129,42000.0
2007-02-28 10:10:00,23.75,23.91,23.73,23.87,48200.0,19.8213,19.9548,19.8046,19.9214,48200.0
2007-02-28 10:20:00,23.9,23.97,23.81,23.89,38200.0,19.9465,20.0049,19.8714,19.9381,38200.0
2007-02-28 10:30:00,23.97,24.03,23.89,24.02,24200.0,20.0049,20.055,19.9381,20.0466,24200.0
2007-02-28 10:40:00,24.0,24.24,23.97,24.24,55000.0,20.0299,20.2302,20.0049,20.2302,55000.0
2007-02-28 10:50:00,24.25,24.25,24.12,24.22,42400.0,20.2386,20.2386,20.1301,20.2135,42400.0
2007-02-28 11:00:00,24.22,24.22,24.16,24.16,55200.0,20.2135,20.2135,20.1635,20.1635,55200.0
2007-02-28 11:10:00,24.15,24.16,24.12,24.13,13800.0,20.1551,20.1635,20.1301,20.1384,13800.0
2007-02-28 11:20:00,24.13,24.13,24.1,24.11,10200.0,20.1384,20.1384,20.1134,20.1217,10200.0
2007-02-28 11:30:00,24.08,24.09,24.02,24.03,12800.0,20.0967,20.105,20.0466,20.055,12800.0
2007-02-28 11:40:00,24.0,24.0,23.94,23.95,22200.0,20.0299,20.0299,19.9799,19.9882,22200.0
2007-02-28 11:50:00,23.93,23.93,23.9,23.91,12200.0,19.9715,19.9715,19.9465,19.9548,12200.0
2007-02-28 12:00:00,23.9,23.9,23.86,23.88,18000.0,19.9465,19.9465,19.9131,19.9298,18000.0
2007-02-28 12:10:00,23.88,23.91,23.85,23.88,19000.0,19.9298,19.9548,19.9048,19.9298,19000.0
2007-02-28 12:20:00,23.88,23.93,23.86,23.92,69400.0,19.9298,19.9715,19.9131,19.9632,69400.0
2007-02-28 12:30:00,23.92,23.92,23.86,23.86,10600.0,19.9632,19.9632,19.9131,19.9131,10600.0
2007-02-28 12:40:00,23.86,23.92,23.84,23.9,36400.0,19.9131,19.9632,19.8964,19.9465,36400.0
2007-02-28 12:50:00,23.89,23.92,23.88,23.89,5200.0,19.9381,19.9632,19.9298,19.9381,5200.0
2007-02-28 13:00:00,23.89,23.94,23.89,23.94,6200.0,19.9381,19.9799,19.9381,19.9799,6200.0
2007-02-28 13:10:00,23.94,23.94,23.93,23.93,2000.0,19.9799,19.9799,19.9715,19.9715,2000.0
2007-02-28 13:20:00,23.93,23.97,23.9,23.9,34800.0,19.9715,20.0049,19.9465,19.9465,34800.0
2007-02-28 13:30:00,23.9,23.9,23.86,23.86,8400.0,19.9465,19.9465,19.9131,19.9131,8400.0
2007-02-28 13:40:00,23.86,23.86,23.82,23.82,5200.0,19.9131,19.9131,19.8797,19.8797,5200.0
2007-02-28 13:50:00,23.81,23.83,23.81,23.82,8000.0,19.8714,19.8881,19.8714,19.8797,8000.0
2007-02-28 14:00:00,23.83,23.88,23.83,23.88,3600.0,19.8881,19.9298,19.8881,19.9298,3600.0
2007-02-28 14:10:00,23.88,23.88,23.84,23.84,5800.0,19.9298,19.9298,19.8964,19.8964,5800.0
2007-02-28 14:20:00,23.84,23.84,23.83,23.83,9000.0,19.8964,19.8964,19.8881,19.8881,9000.0
2007-02-28 14:30:00,23.83,23.84,23.82,23.82,8600.0,19.8881,19.8964,19.8797,19.8797,8600.0
2007-02-28 14:40:00,23.82,23.86,23.82,23.86,9800.0,19.8797,19.9131,19.8797,19.9131,9800.0
2007-02-28 14:50:00,23.86,23.87,23.84,23.86,8400.0,19.9131,19.9214,19.8964,19.9131,8400.0
2007-02-28 15:00:00,23.85,23.9,23.85,23.9,5200.0,19.9048,19.9465,19.9048,19.9465,5200.0
2007-02-28 15:10:00,23.89,23.91,23.89,23.91,22800.0,19.9381,19.9548,19.9381,19.9548,22800.0
2007-02-28 15:20:00,23.91,23.91,23.87,23.9,16200.0,19.9548,19.9548,19.9214,19.9465,16200.0
2007-02-28 15:30:00,23.9,23.91,23.88,23.9,30000.0,19.9465,19.9548,19.9298,19.9465,30000.0
2007-02-28 15:40:00,23.89,23.9,23.85,23.85,32400.0,19.9381,19.9465,19.9048,19.9048,32400.0
2007-02-28 15:50:00,23.85,23.87,23.85,23.87,43200.0,19.9048,19.9214,19.9048,19.9214,43200.0
2007-03-01 09:30:00,23.85,23.85,23.85,23.85,400.0,19.9048,19.9048,19.9048,19.9048,400.0
2007-03-01 09:40:00,23.89,23.89,23.6,23.6,77200.0,19.9381,19.9381,19.6961,19.6961,77200.0
2007-03-01 09:50:00,23.58,23.62,23.48,23.49,38200.0,19.6794,19.7128,19.596,19.6043,38200.0
2007-03-01 10:00:00,23.5,23.63,23.49,23.56,49200.0,19.6126,19.7211,19.6043,19.6627,49200.0
2007-03-01 10:10:00,23.56,23.7,23.47,23.7,26800.0,19.6627,19.7796,19.5876,19.7796,26800.0
2007-03-01 10:20:00,23.72,23.75,23.47,23.67,30800.0,19.7963,19.8213,19.5876,19.7545,30800.0
2007-03-01 10:30:00,23.67,23.75,23.54,23.61,47400.0,19.7545,19.8213,19.646,19.7045,47400.0
2007-03-01 10:40:00,23.61,23.75,23.54,23.7,59200.0,19.7045,19.8213,19.646,19.7796,59200.0
2007-03-01 10:50:00,23.73,23.82,23.6,23.72,74000.0,19.8046,19.8797,19.6961,19.7963,74000.0
2007-03-01 11:00:00,23.71,23.79,23.64,23.66,43200.0,19.7879,19.8547,19.7295,19.7462,43200.0
2007-03-01 11:10:00,23.65,23.77,23.62,23.73,40000.0,19.7378,19.838,19.7128,19.8046,40000.0
2007-03-01 11:20:00,23.73,23.74,23.61,23.63,22600.0,19.8046,19.8129,19.7045,19.7211,22600.0
2007-03-01 11:30:00,23.63,23.68,23.6,23.61,17600.0,19.7211,19.7629,19.6961,19.7045,17600.0
2007-03-01 11:40:00,23.61,23.65,23.6,23.64,16800.0,19.7045,19.7378,19.6961,19.7295,16800.0
2007-03-01 11:50:00,23.65,23.65,23.61,23.61,15600.0,19.7378,19.7378,19.7045,19.7045,15600.0
2007-03-01 12:00:00,23.64,23.67,23.63,23.65,19000.0,19.7295,19.7545,19.7211,19.7378,19000.0
2007-03-01 12:10:00,23.65,23.68,23.64,23.64,20400.0,19.7378,19.7629,19.7295,19.7295,20400.0
2007-03-01 12:20:00,23.64,23.68,23.64,23.65,19600.0,19.7295,19.7629,19.7295,19.7378,19600.0
2007-03-01 12:30:00,23.63,23.67,23.63,23.67,12600.0,19.7211,19.7545,19.7211,19.7545,12600.0
2007-03-01 12:40:00,23.67,23.68,23.66,23.66,20800.0,19.7545,19.7629,19.7462,19.7462,20800.0
2007-03-01 12:50:00,23.66,23.69,23.65,23.69,25800.0,19.7462,19.7712,19.7378,19.7712,25800.0
2007-03-01 13:00:00,23.69,23.7,23.61,23.61,27400.0,19.7712,19.7796,19.7045,19.7045,27400.0
2007-03-01 13:10:00,23.61,23.61,23.59,23.6,5600.0,19.7045,19.7045,19.6878,19.6961,5600.0
2007-03-01 13:20:00,23.61,23.61,23.6,23.6,5200.0,19.7045,19.7045,19.6961,19.6961,5200.0
2007-03-01 13:30:00,23.6,23.61,23.58,23.6,9800.0,19.6961,19.7045,19.6794,19.6961,9800.0
2007-03-01 13:40:00,23.6,23.69,23.59,23.69,11600.0,19.6961,19.7712,19.6878,19.7712,11600.0
2007-03-01 13:50:00,23.7,23.7,23.65,23.67,25800.0,19.7796,19.7796,19.7378,19.7545,25800.0
2007-03-01 14:00:00,23.7,23.72,23.66,23.69,33400.0,19.7796,19.7963,19.7462,19.7712,33400.0
2007-03-01 14:10:00,23.69,23.69,23.61,23.62,39400.0,19.7712,19.7712,19.7045,19.7128,39400.0
2007-03-01 14:20:00,23.65,23.67,23.64,23.65,13600.0,19.7378,19.7545,19.7295,19.7378,13600.0
2007-03-01 14:30:00,23.64,23.69,23.64,23.67,23800.0,19.7295,19.7712,19.7295,19.7545,23800.0
2007-03-01 14:40:00,23.67,23.67,23.64,23.66,27600.0,19.7545,19.7545,19.7295,19.7462,27600.0
2007-03-01 14:50:00,23.69,23.69,23.64,23.66,33800.0,19.7712,19.7712,19.7295,19.7462,33800.0
2007-03-01 15:00:00,23.66,23.68,23.63,23.68,48000.0,19.7462,19.7629,19.7211,19.7629,48000.0
2007-03-01 15:10:00,23.68,23.68,23.63,23.66,41800.0,19.7629,19.7629,19.7211,19.7462,41800.0
2007-03-01 15:20:00,23.66,23.66,23.53,23.63,57800.0,19.7462,19.7462,19.6377,19.7211,57800.0
2007-03-01 15:30:00,23.63,23.66,23.61,23.65,21200.0,19.7211,19.7462,19.7045,19.7378,21200.0
2007-03-01 15:40:00,23.65,23.66,23.64,23.66,28800.0,19.7378,19.7462,19.7295,19.7462,28800.0
2007-03-01 15:50:00,23.65,23.66,23.61,23.61,63000.0,19.7378,19.7462,19.7045,19.7045,63000.0
2007-03-02 09:30:00,23.27,23.35,23.14,23.23,77600.0,19.4207,19.4875,19.3122,19.3873,77600.0
2007-03-02 09:40:00,23.23,23.37,23.23,23.3,56800.0,19.3873,19.5042,19.3873,19.4457,56800.0
2007-03-02 09:50:00,23.33,23.39,23.31,23.38,47600.0,19.4708,19.5208,19.4541,19.5125,47600.0
2007-03-02 10:00:00,23.37,23.42,23.3,23.39,57400.0,19.5042,19.5459,19.4457,19.5208,57400.0
2007-03-02 10:10:00,23.36,23.45,23.36,23.39,44400.0,19.4958,19.5709,19.4958,19.5208,44400.0
2007-03-02 10:20:00,23.38,23.38,23.32,23.33,11000.0,19.5125,19.5125,19.4624,19.4708,11000.0
2007-03-02 10:30:00,23.33,23.38,23.29,23.33,17600.0,19.4708,19.5125,19.4374,19.4708,17600.0
2007-03-02 10:40:00,23.33,23.45,23.32,23.45,65200.0,19.4708,19.5709,19.4624,19.5709,65200.0
2007-03-02 10:50:00,23.45,23.45,23.4,23.42,19800.0,19.5709,19.5709,19.5292,19.5459,19800.0
2007-03-02 11:00:00,23.43,23.46,23.39,23.45,21200.0,19.5542,19.5793,19.5208,19.5709,21200.0
2007-03-02 11:10:00,23.44,23.52,23.4,23.52,29200.0,19.5626,19.6293,19.5292,19.6293,29200.0
2007-03-02 11:20:00,23.5,23.51,23.45,23.47,28600.0,19.6126,19.621,19.5709,19.5876,28600.0
2007-03-02 11:30:00,23.47,23.51,23.45,23.5,42600.0,19.5876,19.621,19.5709,19.6126,42600.0
2007-03-02 11:40:00,23.51,23.57,23.51,23.57,20200.0,19.621,19.6711,19.621,19.6711,20200.0
2007-03-02 11:50:00,23.57,23.57,23.5,23.5,71600.0,19.6711,19.6711,19.6126,19.6126,71600.0
2007-03-02 12:00:00,23.5,23.54,23.48,23.48,11000.0,19.6126,19.646,19.596,19.596,11000.0
2007-03-02 12:10:00,23.47,23.48,23.39,23.39,18200.0,19.5876,19.596,19.5208,19.5208,18200.0
2007-03-02 12:20:00,23.39,23.4,23.31,23.31,16400.0,19.5208,19.5292,19.4541,19.4541,16400.0
2007-03-02 12:30:00,23.32,23.33,23.27,23.3,26200.0,19.4624,19.4708,19.4207,19.4457,26200.0
2007-03-02 12:40:00,23.29,23.31,23.26,23.31,4200.0,19.4374,19.4541,19.4123,19.4541,4200.0
2007-03-02 12:50:00,23.31,23.33,23.31,23.32,8800.0,19.4541,19.4708,19.4541,19.4624,8800.0
2007-03-02 13:00:00,23.32,23.35,23.31,23.34,14400.0,19.4624,19.4875,19.4541,19.4791,14400.0
2007-03-02 13:10:00,23.35,23.36,23.32,23.32,18000.0,19.4875,19.4958,19.4624,19.4624,18000.0
2007-03-02 13:20:00,23.33,23.35,23.21,23.24,37000.0,19.4708,19.4875,19.3706,19.3957,37000.0
2007-03-02 13:30:00,23.25,23.28,23.18,23.21,38000.0,19.404,19.429,19.3456,19.3706,38000.0
2007-03-02 13:40:00,23.21,23.24,23.2,23.22,26400.0,19.3706,19.3957,19.3623,19.379,26400.0
2007-03-02 13:50:00,23.22,23.22,23.18,23.19,8200.0,19.379,19.379,19.3456,19.3539,8200.0
2007-03-02 14:00:00,23.2,23.2,23.12,23.17,21600.0,19.3623,19.3623,19.2955,19.3372,21600.0
2007-03-02 14:10:00,23.17,23.18,23.14,23.16,12000.0,19.3372,19.3456,19.3122,19.3289,12000.0
2007-03-02 14:20:00,23.17,23.19,23.13,23.18,18600.0,19.3372,19.3539,19.3039,19.3456,18600.0
2007-03-02 14:30:00,23.19,23.22,23.18,23.22,39800.0,19.3539,19.379,19.3456,19.379,39800.0
2007-03-02 14:40:00,23.22,23.25,23.21,23.22,30200.0,19.379,19.404,19.3706,19.379,30200.0
2007-03-02 14:50:00,23.25,23.29,23.22,23.23,22800.0,19.404,19.4374,19.379,19.3873,22800.0
2007-03-02 15:00:00,23.23,23.25,23.21,23.23,30600.0,19.3873,19.404,19.3706,19.3873,30600.0
2007-03-02 15:10:00,23.23,23.28,23.19,23.19,32400.0,19.3873,19.429,19.3539,19.3539,32400.0
2007-03-02 15:20:00,23.19,23.22,23.19,23.21,20400.0,19.3539,19.379,19.3539,19.3706,20400.0
2007-03-02 15:30:00,23.21,23.23,23.06,23.16,121400.0,19.3706,19.3873,19.2454,19.3289,121400.0
2007-03-02 15:40:00,23.16,23.19,23.13,23.13,30800.0,19.3289,19.3539,19.3039,19.3039,30800.0
2007-03-02 15:50:00,23.13,23.16,23.06,23.11,46600.0,19.3039,19.3289,19.2454,19.2872,46600.0
2007-03-05 09:30:00,22.8,22.8,22.38,22.7,111200.0,19.0284,19.0284,18.6779,18.945,111200.0
2007-03-05 09:40:00,22.73,22.89,22.7,22.86,132600.0,18.97,19.1036,18.945,19.0785,132600.0
2007-03-05 09:50:00,22.84,22.99,22.84,22.97,45600.0,19.0618,19.187,19.0618,19.1703,45600.0
2007-03-05 10:00:00,22.96,22.97,22.86,22.95,45200.0,19.162,19.1703,19.0785,19.1536,45200.0
2007-03-05 10:10:00,22.95,23.0,22.92,22.98,50800.0,19.1536,19.1954,19.1286,19.1787,50800.0
2007-03-05 10:20:00,22.97,22.97,22.8,22.83,49000.0,19.1703,19.1703,19.0284,19.0535,49000.0
2007-03-05 10:30:00,22.83,22.85,22.75,22.79,24400.0,19.0535,19.0702,18.9867,19.0201,24400.0
2007-03-05 10:40:00,22.76,22.79,22.68,22.74,94800.0,18.9951,19.0201,18.9283,18.9784,94800.0
2007-03-05 10:50:00,22.74,22.79,22.71,22.74,25800.0,18.9784,19.0201,18.9533,18.9784,25800.0
2007-03-05 11:00:00,22.75,22.82,22.75,22.79,20000.0,18.9867,19.0451,18.9867,19.0201,20000.0
2007-03-05 11:10:00,22.81,22.83,22.77,22.83,35400.0,19.0368,19.0535,19.0034,19.0535,35400.0
2007-03-05 11:20:00,22.83,22.86,22.82,22.84,22800.0,19.0535,19.0785,19.0451,19.0618,22800.0
2007-03-05 11:30:00,22.83,22.85,22.75,22.79,50800.0,19.0535,19.0702,18.9867,19.0201,50800.0
2007-03-05 11:40:00,22.79,22.8,22.69,22.74,41000.0,19.0201,19.0284,18.9366,18.9784,41000.0
2007-03-05 11:50:00,22.75,22.76,22.62,22.64,44000.0,18.9867,18.9951,18.8782,18.8949,44000.0
2007-03-05 12:00:00,22.64,22.65,22.57,22.64,64200.0,18.8949,18.9033,18.8365,18.8949,64200.0
2007-03-05 12:10:00,22.66,22.72,22.66,22.71,14800.0,18.9116,18.9617,18.9116,18.9533,14800.0
2007-03-05 12:20:00,22.73,22.77,22.71,22.74,13600.0,18.97,19.0034,18.9533,18.9784,13600.0
2007-03-05 12:30:00,22.75,22.75,22.72,22.74,11200.0,18.9867,18.9867,18.9617,18.9784,11200.0
2007-03-05 12:40:00,22.75,22.82,22.75,22.75,25800.0,18.9867,19.0451,18.9867,18.9867,25800.0
2007-03-05 12:50:00,22.75,22.8,22.75,22.76,10800.0,18.9867,19.0284,18.9867,18.9951,10800.0
2007-03-05 13:00:00,22.75,22.82,22.75,22.81,17800.0,18.9867,19.0451,18.9867,19.0368,17800.0
2007-03-05 13:10:00,22.82,22.86,22.8,22.85,57200.0,19.0451,19.0785,19.0284,19.0702,57200.0
2007-03-05 13:20:00,22.85,22.88,22.85,22.86,22800.0,19.0702,19.0952,19.0702,19.0785,22800.0
2007-03-05 13:30:00,22.86,22.89,22.86,22.89,7400.0,19.0785,19.1036,19.0785,19.1036,7400.0
2007-03-05 13:40:00,22.88,22.92,22.85,22.85,50000.0,19.0952,19.1286,19.0702,19.0702,50000.0
2007-03-05 13:50:00,22.86,22.9,22.86,22.9,9600.0,19.0785,19.1119,19.0785,19.1119,9600.0
2007-03-05 14:00:00,22.9,22.93,22.83,22.86,29400.0,19.1119,19.1369,19.0535,19.0785,29400.0
2007-03-05 14:10:00,22.85,22.85,22.72,22.75,28000.0,19.0702,19.0702,18.9617,18.9867,28000.0
2007-03-05 14:20:00,22.75,22.75,22.71,22.74,50000.0,18.9867,18.9867,18.9533,18.9784,50000.0
2007-03-05 14:30:00,22.72,22.83,22.72,22.83,31200.0,18.9617,19.0535,18.9617,19.0535,31200.0
2007-03-05 14:40:00,22.83,22.85,22.77,22.81,30600.0,19.0535,19.0702,19.0034,19.0368,30600.0
2007-03-05 14:50:00,22.8,22.82,22.75,22.78,44200.0,19.0284,19.0451,18.9867,19.0117,44200.0
2007-03-05 15:00:00,22.78,22.8,22.7,22.7,31600.0,19.0117,19.0284,18.945,18.945,31600.0
2007-03-05 15:10:00,22.7,22.81,22.67,22.8,48400.0,18.945,19.0368,18.9199,19.0284,48400.0
2007-03-05 15:20:00,22.8,22.82,22.8,22.8,69200.0,19.0284,19.0451,19.0284,19.0284,69200.0
2007-03-05 15:30:00,22.8,22.8,22.75,22.79,41200.0,19.0284,19.0284,18.9867,19.0201,41200.0
2007-03-05 15:40:00,22.79,22.79,22.61,22.66,95400.0,19.0201,19.0201,18.8699,18.9116,95400.0
2007-03-05 15:50:00,22.66,22.66,22.57,22.59,50000.0,18.9116,18.9116,18.8365,18.8532,50000.0
2007-03-06 09:30:00,22.74,22.98,22.73,22.93,119800.0,18.9784,19.1787,18.97,19.1369,119800.0
2007-03-06 09:40:00,22.95,23.03,22.95,23.03,104400.0,19.1536,19.2204,19.1536,19.2204,104400.0
2007-03-06 09:50:00,23.03,23.08,22.98,23.03,56200.0,19.2204,19.2621,19.1787,19.2204,56200.0
2007-03-06 10:00:00,23.04,23.1,22.98,23.08,37400.0,19.2287,19.2788,19.1787,19.2621,37400.0
2007-03-06 10:10:00,23.08,23.11,23.06,23.09,40600.0,19.2621,19.2872,19.2454,19.2705,40600.0
2007-03-06 10:20:00,23.1,23.17,23.09,23.17,22200.0,19.2788,19.3372,19.2705,19.3372,22200.0
2007-03-06 10:30:00,23.15,23.18,23.13,23.15,55600.0,19.3205,19.3456,19.3039,19.3205,55600.0
2007-03-06 10:40:00,23.13,23.13,23.05,23.08,53000.0,19.3039,19.3039,19.2371,19.2621,53000.0
2007-03-06 10:50:00,23.08,23.08,23.03,23.04,31400.0,19.2621,19.2621,19.2204,19.2287,31400.0
2007-03-06 11:00:00,23.04,23.1,23.04,23.08,25200.0,19.2287,19.2788,19.2287,19.2621,25200.0
2007-03-06 11:10:00,23.07,23.13,23.07,23.11,11200.0,19.2538,19.3039,19.2538,19.2872,11200.0
2007-03-06 11:20:00,23.11,23.16,23.07,23.13,63200.0,19.2872,19.3289,19.2538,19.3039,63200.0
2007-03-06 11:30:00,23.15,23.17,23.13,23.13,28600.0,19.3205,19.3372,19.3039,19.3039,28600.0
2007-03-06 11:40:00,23.13,23.21,23.13,23.2,96400.0,19.3039,19.3706,19.3039,19.3623,96400.0
2007-03-06 11:50:00,23.21,23.22,23.17,23.18,14800.0,19.3706,19.379,19.3372,19.3456,14800.0
2007-03-06 12:00:00,23.2,23.22,23.18,23.21,15400.0,19.3623,19.379,19.3456,19.3706,15400.0
2007-03-06 12:10:00,23.2,23.21,23.15,23.18,20000.0,19.3623,19.3706,19.3205,19.3456,20000.0
2007-03-06 12:20:00,23.18,23.18,23.16,23.16,7200.0,19.3456,19.3456,19.3289,19.3289,7200.0
2007-03-06 12:30:00,23.17,23.22,23.08,23.11,49200.0,19.3372,19.379,19.2621,19.2872,49200.0
2007-03-06 12:40:00,23.11,23.17,23.1,23.17,14800.0,19.2872,19.3372,19.2788,19.3372,14800.0
2007-03-06 12:50:00,23.18,23.2,23.17,23.2,16600.0,19.3456,19.3623,19.3372,19.3623,16600.0
2007-03-06 13:00:00,23.18,23.22,23.1,23.18,51400.0,19.3456,19.379,19.2788,19.3456,51400.0
2007-03-06 13:10:00,23.18,23.21,23.17,23.18,8600.0,19.3456,19.3706,19.3372,19.3456,8600.0
2007-03-06 13:20:00,23.17,23.18,23.15,23.18,6600.0,19.3372,19.3456,19.3205,19.3456,6600.0
2007-03-06 13:30:00,23.17,23.23,23.17,23.22,8600.0,19.3372,19.3873,19.3372,19.379,8600.0
2007-03-06 13:40:00,23.22,23.25,23.14,23.25,21000.0,19.379,19.404,19.3122,19.404,21000.0
2007-03-06 13:50:00,23.23,23.23,23.2,23.2,1800.0,19.3873,19.3873,19.3623,19.3623,1800.0
2007-03-06 14:00:00,23.21,23.23,23.07,23.11,50200.0,19.3706,19.3873,19.2538,19.2872,50200.0
2007-03-06 14:10:00,23.11,23.18,23.05,23.16,44600.0,19.2872,19.3456,19.2371,19.3289,44600.0
2007-03-06 14:20:00,23.18,23.23,23.13,23.13,13800.0,19.3456,19.3873,19.3039,19.3039,13800.0
2007-03-06 14:30:00,23.18,23.22,23.14,23.22,26200.0,19.3456,19.379,19.3122,19.379,26200.0
2007-03-06 14:40:00,23.22,23.28,23.22,23.26,36600.0,19.379,19.429,19.379,19.4123,36600.0
2007-03-06 14:50:00,23.27,23.34,23.23,23.33,36600.0,19.4207,19.4791,19.3873,19.4708,36600.0
2007-03-06 15:00:00,23.35,23.35,23.31,23.31,27600.0,19.4875,19.4875,19.4541,19.4541,27600.0
2007-03-06 15:10:00,23.32,23.33,23.24,23.25,69000.0,19.4624,19.4708,19.3957,19.404,69000.0
2007-03-06 15:20:00,23.25,23.28,23.24,23.25,37800.0,19.404,19.429,19.3957,19.404,37800.0
2007-03-06 15:30:00,23.25,23.25,23.21,23.21,41200.0,19.404,19.404,19.3706,19.3706,41200.0
2007-03-06 15:40:00,23.2,23.25,23.2,23.25,68800.0,19.3623,19.404,19.3623,19.404,68800.0
2007-03-06 15:50:00,23.25,23.3,23.21,23.3,50400.0,19.404,19.4457,19.3706,19.4457,50400.0
2007-03-07 09:30:00,23.6,23.68,23.6,23.63,40200.0,19.6961,19.7629,19.6961,19.7211,40200.0
2007-03-07 09:40:00,23.63,23.78,23.62,23.72,59400.0,19.7211,19.8463,19.7128,19.7963,59400.0
2007-03-07 09:50:00,23.66,23.67,23.5,23.52,17800.0,19.7462,19.7545,19.6126,19.6293,17800.0
2007-03-07 10:00:00,23.52,23.53,23.45,23.45,10400.0,19.6293,19.6377,19.5709,19.5709,10400.0
2007-03-07 10:10:00,23.46,23.46,23.41,23.43,12400.0,19.5793,19.5793,19.5375,19.5542,12400.0
2007-03-07 10:20:00,23.42,23.46,23.42,23.46,9600.0,19.5459,19.5793,19.5459,19.5793,9600.0
2007-03-07 10:30:00,23.46,23.5,23.42,23.5,24200.0,19.5793,19.6126,19.5459,19.6126,24200.0
2007-03-07 10:40:00,23.48,23.48,23.46,23.46,11000.0,19.596,19.596,19.5793,19.5793,11000.0
2007-03-07 10:50:00,23.47,23.47,23.43,23.43,8400.0,19.5876,19.5876,19.5542,19.5542,8400.0
2007-03-07 11:00:00,23.42,23.44,23.41,23.44,37000.0,19.5459,19.5626,19.5375,19.5626,37000.0
2007-03-07 11:10:00,23.44,23.45,23.43,23.45,13000.0,19.5626,19.5709,19.5542,19.5709,13000.0
2007-03-07 11:20:00,23.43,23.44,23.41,23.42,17400.0,19.5542,19.5626,19.5375,19.5459,17400.0
2007-03-07 11:30:00,23.41,23.44,23.39,23.39,46000.0,19.5375,19.5626,19.5208,19.5208,46000.0
2007-03-07 11:40:00,23.39,23.4,23.31,23.31,8400.0,19.5208,19.5292,19.4541,19.4541,8400.0
2007-03-07 11:50:00,23.3,23.34,23.28,23.34,14000.0,19.4457,19.4791,19.429,19.4791,14000.0
2007-03-07 12:00:00,23.34,23.48,23.34,23.48,8800.0,19.4791,19.596,19.4791,19.596,8800.0
2007-03-07 12:10:00,23.46,23.49,23.46,23.49,6400.0,19.5793,19.6043,19.5793,19.6043,6400.0
2007-03-07 12:20:00,23.47,23.51,23.45,23.5,11400.0,19.5876,19.621,19.5709,19.6126,11400.0
2007-03-07 12:30:00,23.5,23.5,23.49,23.5,10400.0,19.6126,19.6126,19.6043,19.6126,10400.0
2007-03-07 12:40:00,23.5,23.52,23.49,23.5,10400.0,19.6126,19.6293,19.6043,19.6126,10400.0
2007-03-07 12:50:00,23.5,23.52,23.49,23.5,11200.0,19.6126,19.6293,19.6043,19.6126,11200.0
2007-03-07 13:00:00,23.49,23.51,23.49,23.5,9000.0,19.6043,19.621,19.6043,19.6126,9000.0
2007-03-07 13:10:00,23.5,23.5,23.5,23.5,10400.0,19.6126,19.6126,19.6126,19.6126,10400.0
2007-03-07 13:20:00,23.5,23.52,23.49,23.5,9600.0,19.6126,19.6293,19.6043,19.6126,9600.0
2007-03-07 13:30:00,23.5,23.5,23.49,23.5,6800.0,19.6126,19.6126,19.6043,19.6126,6800.0
2007-03-07 13:40:00,23.5,23.53,23.49,23.53,11000.0,19.6126,19.6377,19.6043,19.6377,11000.0
2007-03-07 13:50:00,23.52,23.57,23.5,23.57,14600.0,19.6293,19.6711,19.6126,19.6711,14600.0
2007-03-07 14:00:00,23.57,23.57,23.47,23.49,18800.0,19.6711,19.6711,19.5876,19.6043,18800.0
2007-03-07 14:10:00,23.47,23.48,23.43,23.45,54400.0,19.5876,19.596,19.5542,19.5709,54400.0
2007-03-07 14:20:00,23.45,23.45,23.42,23.43,83800.0,19.5709,19.5709,19.5459,19.5542,83800.0
2007-03-07 14:30:00,23.43,23.45,23.4,23.42,126800.0,19.5542,19.5709,19.5292,19.5459,126800.0
2007-03-07 14:40:00,23.43,23.43,23.42,23.42,35200.0,19.5542,19.5542,19.5459,19.5459,35200.0
2007-03-07 14:50:00,23.42,23.45,23.4,23.41,24600.0,19.5459,19.5709,19.5292,19.5375,24600.0
2007-03-07 15:00:00,23.4,23.41,23.36,23.38,28000.0,19.5292,19.5375,19.4958,19.5125,28000.0
2007-03-07 15:10:00,23.36,23.38,23.34,23.34,28600.0,19.4958,19.5125,19.4791,19.4791,28600.0
2007-03-07 15:20:00,23.33,23.33,23.29,23.31,126200.0,19.4708,19.4708,19.4374,19.4541,126200.0
2007-03-07 15:30:00,23.3,23.34,23.29,23.3,118600.0,19.4457,19.4791,19.4374,19.4457,118600.0
2007-03-07 15:40:00,23.3,23.31,23.26,23.27,27800.0,19.4457,19.4541,19.4123,19.4207,27800.0
2007-03-07 15:50:00,23.25,23.3,23.2,23.3,89200.0,19.404,19.4457,19.3623,19.4457,89200.0
2007-03-08 09:30:00,23.54,23.75,23.54,23.71,45800.0,19.646,19.8213,19.646,19.7879,45800.0
2007-03-08 09:40:00,23.71,23.75,23.68,23.71,27000.0,19.7879,19.8213,19.7629,19.7879,27000.0
2007-03-08 09:50:00,23.7,23.72,23.67,23.67,41000.0,19.7796,19.7963,19.7545,19.7545,41000.0
2007-03-08 10:00:00,23.67,23.68,23.64,23.65,15000.0,19.7545,19.7629,19.7295,19.7378,15000.0
2007-03-08 10:10:00,23.67,23.69,23.67,23.69,19400.0,19.7545,19.7712,19.7545,19.7712,19400.0
2007-03-08 10:20:00,23.68,23.68,23.65,23.65,38000.0,19.7629,19.7629,19.7378,19.7378,38000.0
2007-03-08 10:30:00,23.65,23.66,23.63,23.65,23000.0,19.7378,19.7462,19.7211,19.7378,23000.0
2007-03-08 10:40:00,23.64,23.65,23.61,23.61,19600.0,19.7295,19.7378,19.7045,19.7045,19600.0
2007-03-08 10:50:00,23.62,23.64,23.58,23.6,24800.0,19.7128,19.7295,19.6794,19.6961,24800.0
2007-03-08 11:00:00,23.6,23.6,23.59,23.59,12200.0,19.6961,19.6961,19.6878,19.6878,12200.0
2007-03-08 11:10:00,23.59,23.59,23.57,23.57,8600.0,19.6878,19.6878,19.6711,19.6711,8600.0
2007-03-08 11:20:00,23.56,23.56,23.53,23.54,16600.0,19.6627,19.6627,19.6377,19.646,16600.0
2007-03-08 11:30:00,23.54,23.54,23.5,23.5,10000.0,19.646,19.646,19.6126,19.6126,10000.0
2007-03-08 11:40:00,23.49,23.49,23.48,23.48,78400.0,19.6043,19.6043,19.596,19.596,78400.0
2007-03-08 11:50:00,23.48,23.48,23.45,23.47,36800.0,19.596,19.596,19.5709,19.5876,36800.0
2007-03-08 12:00:00,23.47,23.47,23.46,23.46,18800.0,19.5876,19.5876,19.5793,19.5793,18800.0
2007-03-08 12:10:00,23.43,23.46,23.42,23.46,40600.0,19.5542,19.5793,19.5459,19.5793,40600.0
2007-03-08 12:20:00,23.46,23.5,23.46,23.5,8400.0,19.5793,19.6126,19.5793,19.6126,8400.0
2007-03-08 12:30:00,23.5,23.53,23.5,23.5,11800.0,19.6126,19.6377,19.6126,19.6126,11800.0
2007-03-08 12:40:00,23.49,23.5,23.49,23.5,2800.0,19.6043,19.6126,19.6043,19.6126,2800.0
2007-03-08 12:50:00,23.5,23.5,23.5,23.5,17000.0,19.6126,19.6126,19.6126,19.6126,17000.0
2007-03-08 13:00:00,23.5,23.5,23.49,23.49,7600.0,19.6126,19.6126,19.6043,19.6043,7600.0
2007-03-08 13:10:00,23.49,23.49,23.47,23.48,10200.0,19.6043,19.6043,19.5876,19.596,10200.0
2007-03-08 13:20:00,23.48,23.5,23.48,23.49,15600.0,19.596,19.6126,19.596,19.6043,15600.0
2007-03-08 13:30:00,23.49,23.54,23.49,23.52,26200.0,19.6043,19.646,19.6043,19.6293,26200.0
2007-03-08 13:40:00,23.52,23.56,23.52,23.55,16800.0,19.6293,19.6627,19.6293,19.6544,16800.0
2007-03-08 13:50:00,23.55,23.56,23.55,23.55,9600.0,19.6544,19.6627,19.6544,19.6544,9600.0
2007-03-08 14:00:00,23.55,23.55,23.52,23.52,9000.0,19.6544,19.6544,19.6293,19.6293,9000.0
2007-03-08 14:10:00,23.5,23.5,23.45,23.46,11200.0,19.6126,19.6126,19.5709,19.5793,11200.0
2007-03-08 14:20:00,23.46,23.46,23.46,23.46,4200.0,19.5793,19.5793,19.5793,19.5793,4200.0
2007-03-08 14:30:00,23.45,23.45,23.38,23.38,27600.0,19.5709,19.5709,19.5125,19.5125,27600.0
2007-03-08 14:40:00,23.36,23.42,23.36,23.42,33000.0,19.4958,19.5459,19.4958,19.5459,33000.0
2007-03-08 14:50:00,23.42,23.42,23.39,23.39,10600.0,19.5459,19.5459,19.5208,19.5208,10600.0
2007-03-08 15:00:00,23.39,23.42,23.32,23.38,39200.0,19.5208,19.5459,19.4624,19.5125,39200.0
2007-03-08 15:10:00,23.38,23.4,23.38,23.4,12200.0,19.5125,19.5292,19.5125,19.5292,12200.0
2007-03-08 15:20:00,23.39,23.4,23.38,23.4,20600.0,19.5208,19.5292,19.5125,19.5292,20600.0
2007-03-08 15:30:00,23.4,23.43,23.4,23.43,13800.0,19.5292,19.5542,19.5292,19.5542,13800.0
2007-03-08 15:40:00,23.43,23.43,23.36,23.4,14800.0,19.5542,19.5542,19.4958,19.5292,14800.0
2007-03-08 15:50:00,23.39,23.47,23.39,23.41,54800.0,19.5208,19.5876,19.5208,19.5375,54800.0
2007-03-09 09:30:00,23.6,23.61,23.55,23.55,14800.0,19.6961,19.7045,19.6544,19.6544,14800.0
2007-03-09 09:40:00,23.56,23.58,23.55,23.58,8200.0,19.6627,19.6794,19.6544,19.6794,8200.0
2007-03-09 09:50:00,23.59,23.61,23.57,23.58,16200.0,19.6878,19.7045,19.6711,19.6794,16200.0
2007-03-09 10:00:00,23.58,23.58,23.55,23.56,24600.0,19.6794,19.6794,19.6544,19.6627,24600.0
2007-03-09 10:10:00,23.55,23.61,23.55,23.58,50000.0,19.6544,19.7045,19.6544,19.6794,50000.0
2007-03-09 10:20:00,23.57,23.64,23.57,23.64,8800.0,19.6711,19.7295,19.6711,19.7295,8800.0
2007-03-09 10:30:00,23.64,23.64,23.61,23.63,5200.0,19.7295,19.7295,19.7045,19.7211,5200.0
2007-03-09 10:40:00,23.63,23.65,23.59,23.62,20200.0,19.7211,19.7378,19.6878,19.7128,20200.0
2007-03-09 10:50:00,23.61,23.65,23.61,23.64,11200.0,19.7045,19.7378,19.7045,19.7295,11200.0
2007-03-09 11:00:00,23.63,23.64,23.61,23.63,16600.0,19.7211,19.7295,19.7045,19.7211,16600.0
2007-03-09 11:10:00,23.63,23.64,23.6,23.61,13600.0,19.7211,19.7295,19.6961,19.7045,13600.0
2007-03-09 11:20:00,23.61,23.62,23.61,23.62,1400.0,19.7045,19.7128,19.7045,19.7128,1400.0
2007-03-09 11:30:00,23.62,23.64,23.62,23.63,8600.0,19.7128,19.7295,19.7128,19.7211,8600.0
2007-03-09 11:40:00,23.64,23.68,23.63,23.68,17200.0,19.7295,19.7629,19.7211,19.7629,17200.0
2007-03-09 11:50:00,23.68,23.69,23.67,23.68,5000.0,19.7629,19.7712,19.7545,19.7629,5000.0
2007-03-09 12:00:00,23.67,23.68,23.67,23.68,1200.0,19.7545,19.7629,19.7545,19.7629,1200.0
2007-03-09 12:10:00,23.67,23.67,23.67,23.67,200.0,19.7545,19.7545,19.7545,19.7545,200.0
2007-03-09 12:20:00,23.68,23.68,23.67,23.68,4000.0,19.7629,19.7629,19.7545,19.7629,4000.0
2007-03-09 12:30:00,23.66,23.67,23.66,23.66,2200.0,19.7462,19.7545,19.7462,19.7462,2200.0
2007-03-09 12:40:00,23.65,23.65,23.6,23.6,9200.0,19.7378,19.7378,19.6961,19.6961,9200.0
2007-03-09 12:50:00,23.58,23.59,23.58,23.59,9000.0,19.6794,19.6878,19.6794,19.6878,9000.0
2007-03-09 13:00:00,23.59,23.61,23.59,23.61,7800.0,19.6878,19.7045,19.6878,19.7045,7800.0
2007-03-09 13:10:00,23.61,23.61,23.57,23.59,20000.0,19.7045,19.7045,19.6711,19.6878,20000.0
2007-03-09 13:20:00,23.59,23.61,23.58,23.61,8000.0,19.6878,19.7045,19.6794,19.7045,8000.0
2007-03-09 13:30:00,23.61,23.61,23.59,23.59,14200.0,19.7045,19.7045,19.6878,19.6878,14200.0
2007-03-09 13:40:00,23.59,23.59,23.59,23.59,3000.0,19.6878,19.6878,19.6878,19.6878,3000.0
2007-03-09 13:50:00,23.59,23.6,23.58,23.59,10800.0,19.6878,19.6961,19.6794,19.6878,10800.0
2007-03-09 14:00:00,23.59,23.61,23.57,23.61,27600.0,19.6878,19.7045,19.6711,19.7045,27600.0
2007-03-09 14:10:00,23.61,23.61,23.57,23.57,6000.0,19.7045,19.7045,19.6711,19.6711,6000.0
2007-03-09 14:20:00,23.56,23.57,23.52,23.52,6000.0,19.6627,19.6711,19.6293,19.6293,6000.0
2007-03-09 14:30:00,23.52,23.6,23.52,23.6,19200.0,19.6293,19.6961,19.6293,19.6961,19200.0
2007-03-09 14:40:00,23.6,23.61,23.59,23.6,12600.0,19.6961,19.7045,19.6878,19.6961,12600.0
2007-03-09 14:50:00,23.6,23.6,23.59,23.6,2200.0,19.6961,19.6961,19.6878,19.6961,2200.0
2007-03-09 15:00:00,23.6,23.6,23.59,23.6,9800.0,19.6961,19.6961,19.6878,19.6961,9800.0
2007-03-09 15:10:00,23.6,23.64,23.59,23.64,25800.0,19.6961,19.7295,19.6878,19.7295,25800.0
2007-03-09 15:20:00,23.64,23.64,23.61,23.62,11600.0,19.7295,19.7295,19.7045,19.7128,11600.0
2007-03-09 15:30:00,23.61,23.61,23.51,23.56,51000.0,19.7045,19.7045,19.621,19.6627,51000.0
2007-03-09 15:40:00,23.57,23.57,23.54,23.57,20800.0,19.6711,19.6711,19.646,19.6711,20800.0
2007-03-09 15:50:00,23.57,23.65,23.57,23.65,41200.0,19.6711,19.7378,19.6711,19.7378,41200.0
2007-03-12 09:30:00,23.64,23.71,23.64,23.71,12600.0,19.7295,19.7879,19.7295,19.7879,12600.0
2007-03-12 09:40:00,23.72,23.84,23.72,23.84,40600.0,19.7963,19.8964,19.7963,19.8964,40600.0
2007-03-12 09:50:00,23.83,23.83,23.81,23.82,29000.0,19.8881,19.8881,19.8714,19.8797,29000.0
2007-03-12 10:00:00,23.81,23.89,23.81,23.86,19800.0,19.8714,19.9381,19.8714,19.9131,19800.0
2007-03-12 10:10:00,23.86,23.93,23.86,23.91,17800.0,19.9131,19.9715,19.9131,19.9548,17800.0
2007-03-12 10:20:00,23.91,23.91,23.91,23.91,0.0,19.9548,19.9548,19.9548,19.9548,0.0
2007-03-12 10:30:00,23.86,23.86,23.85,23.85,2000.0,19.9131,19.9131,19.9048,19.9048,2000.0
2007-03-12 10:40:00,23.84,23.84,23.82,23.82,6800.0,19.8964,19.8964,19.8797,19.8797,6800.0
2007-03-12 10:50:00,23.82,23.86,23.81,23.86,31000.0,19.8797,19.9131,19.8714,19.9131,31000.0
2007-03-12 11:00:00,23.85,23.85,23.82,23.82,6200.0,19.9048,19.9048,19.8797,19.8797,6200.0
2007-03-12 11:10:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:20:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:30:00,23.79,23.84,23.79,23.82,12800.0,19.8547,19.8964,19.8547,19.8797,12800.0
2007-03-12 11:40:00,23.81,23.81,23.75,23.8,14200.0,19.8714,19.8714,19.8213,19.863,14200.0
2007-03-12 11:50:00,23.8,23.8,23.77,23.78,5600.0,19.863,19.863,19.838,19.8463,5600.0
2007-03-12 12:00:00,23.78,23.84,23.78,23.83,15200.0,19.8463,19.8964,19.8463,19.8881,15200.0
2007-03-12 12:10:00,23.83,23.88,23.83,23.87,18200.0,19.8881,19.9298,19.8881,19.9214,18200.0
2007-03-12 12:20:00,23.87,23.87,23.86,23.86,2000.0,19.9214,19.9214,19.9131,19.9131,2000.0
2007-03-12 12:30:00,23.85,23.85,23.84,23.85,9200.0,19.9048,19.9048,19.8964,19.9048,9200.0
2007-03-12 12:40:00,23.85,23.88,23.84,23.84,11400.0,19.9048,19.9298,19.8964,19.8964,11400.0
2007-03-12 12:50:00,23.84,23.85,23.83,23.85,8800.0,19.8964,19.9048,19.8881,19.9048,8800.0
2007-03-12 13:00:00,23.85,23.86,23.84,23.84,14800.0,19.9048,19.9131,19.8964,19.8964,14800.0
2007-03-12 13:10:00,23.83,23.88,23.81,23.88,42400.0,19.8881,19.9298,19.8714,19.9298,42400.0
2007-03-12 13:20:00,23.88,23.91,23.88,23.91,28400.0,19.9298,19.9548,19.9298,19.9548,28400.0
2007-03-12 13:30:00,23.9,23.9,23.86,23.86,5200.0,19.9465,19.9465,19.9131,19.9131,5200.0
2007-03-12 13:40:00,23.85,23.86,23.85,23.85,7400.0,19.9048,19.9131,19.9048,19.9048,7400.0
2007-03-12 13:50:00,23.85,23.86,23.84,23.85,16200.0,19.9048,19.9131,19.8964,19.9048,16200.0
2007-03-12 14:00:00,23.86,23.86,23.82,23.82,4400.0,19.9131,19.9131,19.8797,19.8797,4400.0
2007-03-12 14:10:00,23.82,23.88,23.81,23.88,17200.0,19.8797,19.9298,19.8714,19.9298,17200.0
2007-03-12 14:20:00,23.87,23.93,23.86,23.92,20800.0,19.9214,19.9715,19.9131,19.9632,20800.0
2007-03-12 14:30:00,23.92,23.95,23.91,23.92,21000.0,19.9632,19.9882,19.9548,19.9632,21000.0
2007-03-12 14:40:00,23.93,23.93,23.91,23.92,12400.0,19.9715,19.9715,19.9548,19.9632,12400.0
2007-03-12 14:50:00,23.91,23.92,23.91,23.92,15000.0,19.9548,19.9632,19.9548,19.9632,15000.0
2007-03-12 15:00:00,23.92,23.97,23.92,23.95,31600.0,19.9632,20.0049,19.9632,19.9882,31600.0
2007-03-12 15:10:00,23.95,23.96,23.93,23.93,12800.0,19.9882,19.9966,19.9715,19.9715,12800.0
2007-03-12 15:20:00,23.94,23.95,23.93,23.95,28200.0,19.9799,19.9882,19.9715,19.9882,28200.0
2007-03-12 15:30:00,23.95,23.95,23.92,23.92,29200.0,19.9882,19.9882,19.9632,19.9632,29200.0
2007-03-12 15:40:00,23.92,23.97,23.92,23.97,45200.0,19.9632,20.0049,19.9632,20.0049,45200.0
2007-03-12 15:50:00,23.96,23.98,23.92,23.96,43000.0,19.9966,20.0132,19.9632,19.9966,43000.0
2007-03-13 09:30:00,23.96,24.0,23.93,24.0,38600.0,19.9966,20.0299,19.9715,20.0299,38600.0
2007-03-13 09:40:00,23.98,24.02,23.95,24.0,27800.0,20.0132,20.0466,19.9882,20.0299,27800.0
2007-03-13 09:50:00,24.02,24.05,23.99,24.0,19000.0,20.0466,20.0717,20.0216,20.0299,19000.0
2007-03-13 10:00:00,24.0,24.02,23.96,24.01,23000.0,20.0299,20.0466,19.9966,20.0383,23000.0
2007-03-13 10:10:00,24.02,24.06,24.0,24.04,20800.0,20.0466,20.08,20.0299,20.0633,20800.0
2007-03-13 10:20:00,24.04,24.04,23.98,24.01,10600.0,20.0633,20.0633,20.0132,20.0383,10600.0
2007-03-13 10:30:00,24.0,24.03,23.99,24.01,20800.0,20.0299,20.055,20.0216,20.0383,20800.0
2007-03-13 10:40:00,24.0,24.04,24.0,24.03,16800.0,20.0299,20.0633,20.0299,20.055,16800.0
2007-03-13 10:50:00,24.03,24.07,24.02,24.05,12200.0,20.055,20.0884,20.0466,20.0717,12200.0
2007-03-13 11:00:00,24.03,24.04,24.0,24.02,10400.0,20.055,20.0633,20.0299,20.0466,10400.0
2007-03-13 11:10:00,24.01,24.02,23.99,24.0,10800.0,20.0383,20.0466,20.0216,20.0299,10800.0
2007-03-13 11:20:00,24.01,24.02,24.0,24.0,9800.0,20.0383,20.0466,20.0299,20.0299,9800.0
2007-03-13 11:30:00,24.0,24.02,23.99,24.02,15600.0,20.0299,20.0466,20.0216,20.0466,15600.0
2007-03-13 11:40:00,24.01,24.02,24.0,24.01,8600.0,20.0383,20.0466,20.0299,20.0383,8600.0
2007-03-13 11:50:00,24.0,24.02,23.99,24.01,8200.0,20.0299,20.0466,20.0216,20.0383,8200.0
2007-03-13 12:00:00,24.01,24.01,23.99,24.0,10400.0,20.0383,20.0383,20.0216,20.0299,10400.0
2007-03-13 12:10:00,24.0,24.01,23.99,24.0,16200.0,20.0299,20.0383,20.0216,20.0299,16200.0
2007-03-13 12:20:00,24.0,24.0,23.93,23.93,18400.0,20.0299,20.0299,19.9715,19.9715,18400.0
2007-03-13 12:30:00,23.93,23.93,23.88,23.89,11000.0,19.9715,19.9715,19.9298,19.9381,11000.0
2007-03-13 12:40:00,23.88,23.93,23.86,23.92,25400.0,19.9298,19.9715,19.9131,19.9632,25400.0
2007-03-13 12:50:00,23.92,23.93,23.9,23.9,13800.0,19.9632,19.9715,19.9465,19.9465,13800.0
2007-03-13 13:00:00,23.9,23.91,23.86,23.86,13000.0,19.9465,19.9548,19.9131,19.9131,13000.0
2007-03-13 13:10:00,23.87,23.88,23.85,23.86,12400.0,19.9214,19.9298,19.9048,19.9131,12400.0
2007-03-13 13:20:00,23.86,23.88,23.84,23.84,9400.0,19.9131,19.9298,19.8964,19.8964,9400.0
2007-03-13 13:30:00,23.84,23.87,23.83,23.85,17400.0,19.8964,19.9214,19.8881,19.9048,17400.0
2007-03-13 13:40:00,23.85,23.85,23.81,23.81,23600.0,19.9048,19.9048,19.8714,19.8714,23600.0
2007-03-13 13:50:00,23.81,23.82,23.78,23.82,13600.0,19.8714,19.8797,19.8463,19.8797,13600.0
2007-03-13 14:00:00,23.82,23.82,23.75,23.75,9000.0,19.8797,19.8797,19.8213,19.8213,9000.0
2007-03-13 14:10:00,23.75,23.75,23.67,23.67,13800.0,19.8213,19.8213,19.7545,19.7545,13800.0
2007-03-13 14:20:00,23.66,23.66,23.63,23.65,11800.0,19.7462,19.7462,19.7211,19.7378,11800.0
2007-03-13 14:30:00,23.64,23.69,23.64,23.66,45800.0,19.7295,19.7712,19.7295,19.7462,45800.0
2007-03-13 14:40:00,23.66,23.74,23.65,23.71,22800.0,19.7462,19.8129,19.7378,19.7879,22800.0
2007-03-13 14:50:00,23.71,23.71,23.65,23.65,4600.0,19.7879,19.7879,19.7378,19.7378,4600.0
2007-03-13 15:00:00,23.64,23.64,23.57,23.57,26000.0,19.7295,19.7295,19.6711,19.6711,26000.0
2007-03-13 15:10:00,23.59,23.61,23.57,23.61,16200.0,19.6878,19.7045,19.6711,19.7045,16200.0
2007-03-13 15:20:00,23.61,23.68,23.61,23.65,25600.0,19.7045,19.7629,19.7045,19.7378,25600.0
2007-03-13 15:30:00,23.65,23.68,23.62,23.67,23400.0,19.7378,19.7629,19.7128,19.7545,23400.0
2007-03-13 15:40:00,23.67,23.68,23.63,23.64,14800.0,19.7545,19.7629,19.7211,19.7295,14800.0
2007-03-13 15:50:00,23.64,23.64,23.61,23.62,38200.0,19.7295,19.7295,19.7045,19.7128,38200.0
2007-03-14 09:30:00,23.64,23.64,23.08,23.27,49800.0,19.7295,19.7295,19.2621,19.4207,49800.0
2007-03-14 09:40:00,23.27,23.29,23.04,23.04,75400.0,19.4207,19.4374,19.2287,19.2287,75400.0
2007-03-14 09:50:00,23.05,23.18,23.05,23.18,60400.0,19.2371,19.3456,19.2371,19.3456,60400.0
2007-03-14 10:00:00,23.17,23.29,23.16,23.29,48000.0,19.3372,19.4374,19.3289,19.4374,48000.0
2007-03-14 10:10:00,23.29,23.42,23.28,23.41,26000.0,19.4374,19.5459,19.429,19.5375,26000.0
2007-03-14 10:20:00,23.41,23.49,23.41,23.43,19000.0,19.5375,19.6043,19.5375,19.5542,19000.0
2007-03-14 10:30:00,23.44,23.5,23.43,23.45,19200.0,19.5626,19.6126,19.5542,19.5709,19200.0
2007-03-14 10:40:00,23.45,23.46,23.33,23.34,19600.0,19.5709,19.5793,19.4708,19.4791,19600.0
2007-03-14 10:50:00,23.35,23.35,23.27,23.27,26200.0,19.4875,19.4875,19.4207,19.4207,26200.0
2007-03-14 11:00:00,23.27,23.31,23.25,23.27,29600.0,19.4207,19.4541,19.404,19.4207,29600.0
2007-03-14 11:10:00,23.26,23.27,23.22,23.27,29600.0,19.4123,19.4207,19.379,19.4207,29600.0
2007-03-14 11:20:00,23.27,23.31,23.26,23.29,14400.0,19.4207,19.4541,19.4123,19.4374,14400.0
2007-03-14 11:30:00,23.27,23.27,23.24,23.25,20400.0,19.4207,19.4207,19.3957,19.404,20400.0
2007-03-14 11:40:00,23.25,23.26,23.22,23.25,16400.0,19.404,19.4123,19.379,19.404,16400.0
2007-03-14 11:50:00,23.27,23.27,23.25,23.27,5800.0,19.4207,19.4207,19.404,19.4207,5800.0
2007-03-14 12:00:00,23.26,23.28,23.22,23.22,26000.0,19.4123,19.429,19.379,19.379,26000.0
2007-03-14 12:10:00,23.23,23.25,23.14,23.15,48200.0,19.3873,19.404,19.3122,19.3205,48200.0
2007-03-14 12:20:00,23.15,23.18,23.11,23.18,26600.0,19.3205,19.3456,19.2872,19.3456,26600.0
2007-03-14 12:30:00,23.19,23.21,23.14,23.21,46200.0,19.3539,19.3706,19.3122,19.3706,46200.0
2007-03-14 12:40:00,23.21,23.21,23.14,23.15,31800.0,19.3706,19.3706,19.3122,19.3205,31800.0
2007-03-14 12:50:00,23.14,23.17,23.07,23.14,47600.0,19.3122,19.3372,19.2538,19.3122,47600.0
2007-03-14 13:00:00,23.14,23.18,23.09,23.12,50600.0,19.3122,19.3456,19.2705,19.2955,50600.0
2007-03-14 13:10:00,23.15,23.2,23.14,23.18,41800.0,19.3205,19.3623,19.3122,19.3456,41800.0
2007-03-14 13:20:00,23.18,23.21,23.13,23.18,51600.0,19.3456,19.3706,19.3039,19.3456,51600.0
2007-03-14 13:30:00,23.17,23.25,23.17,23.2,35200.0,19.3372,19.404,19.3372,19.3623,35200.0
2007-03-14 13:40:00,23.21,23.32,23.2,23.25,46000.0,19.3706,19.4624,19.3623,19.404,46000.0
2007-03-14 13:50:00,23.24,23.25,23.15,23.19,22200.0,19.3957,19.404,19.3205,19.3539,22200.0
2007-03-14 14:00:00,23.17,23.2,23.11,23.17,13000.0,19.3372,19.3623,19.2872,19.3372,13000.0
2007-03-14 14:10:00,23.17,23.24,23.15,23.24,11000.0,19.3372,19.3957,19.3205,19.3957,11000.0
2007-03-14 14:20:00,23.24,23.28,23.23,23.28,12200.0,19.3957,19.429,19.3873,19.429,12200.0
2007-03-14 14:30:00,23.29,23.33,23.25,23.32,38200.0,19.4374,19.4708,19.404,19.4624,38200.0
2007-03-14 14:40:00,23.31,23.36,23.27,23.33,52600.0,19.4541,19.4958,19.4207,19.4708,52600.0
2007-03-14 14:50:00,23.31,23.33,23.26,23.3,26600.0,19.4541,19.4708,19.4123,19.4457,26600.0
2007-03-14 15:00:00,23.3,23.31,23.18,23.27,71200.0,19.4457,19.4541,19.3456,19.4207,71200.0
2007-03-14 15:10:00,23.27,23.38,23.26,23.36,52600.0,19.4207,19.5125,19.4123,19.4958,52600.0
2007-03-14 15:20:00,23.36,23.38,23.34,23.35,33400.0,19.4958,19.5125,19.4791,19.4875,33400.0
2007-03-14 15:30:00,23.35,23.35,23.29,23.33,58200.0,19.4875,19.4875,19.4374,19.4708,58200.0
2007-03-14 15:40:00,23.33,23.38,23.33,23.34,47800.0,19.4708,19.5125,19.4708,19.4791,47800.0
2007-03-14 15:50:00,23.34,23.38,23.28,23.28,135000.0,19.4791,19.5125,19.429,19.429,135000.0
2007-03-15 09:30:00,23.42,23.57,23.42,23.57,24800.0,19.5459,19.6711,19.5459,19.6711,24800.0
2007-03-15 09:40:00,23.56,23.63,23.51,23.61,32600.0,19.6627,19.7211,19.621,19.7045,32600.0
2007-03-15 09:50:00,23.61,23.63,23.53,23.61,38000.0,19.7045,19.7211,19.6377,19.7045,38000.0
2007-03-15 10:00:00,23.61,23.63,23.54,23.57,22600.0,19.7045,19.7211,19.646,19.6711,22600.0
2007-03-15 10:10:00,23.57,23.67,23.57,23.67,33800.0,19.6711,19.7545,19.6711,19.7545,33800.0
2007-03-15 10:20:00,23.67,23.67,23.61,23.63,37800.0,19.7545,19.7545,19.7045,19.7211,37800.0
2007-03-15 10:30:00,23.61,23.61,23.55,23.56,13400.0,19.7045,19.7045,19.6544,19.6627,13400.0
2007-03-15 10:40:00,23.56,23.59,23.56,23.59,12200.0,19.6627,19.6878,19.6627,19.6878,12200.0
2007-03-15 10:50:00,23.59,23.59,23.52,23.54,24800.0,19.6878,19.6878,19.6293,19.646,24800.0
2007-03-15 11:00:00,23.54,23.55,23.52,23.55,21200.0,19.646,19.6544,19.6293,19.6544,21200.0
2007-03-15 11:10:00,23.55,23.55,23.5,23.52,14600.0,19.6544,19.6544,19.6126,19.6293,14600.0
2007-03-15 11:20:00,23.52,23.56,23.52,23.55,17600.0,19.6293,19.6627,19.6293,19.6544,17600.0
2007-03-15 11:30:00,23.55,23.58,23.53,23.57,29600.0,19.6544,19.6794,19.6377,19.6711,29600.0
2007-03-15 11:40:00,23.57,23.58,23.54,23.54,9000.0,19.6711,19.6794,19.646,19.646,9000.0
2007-03-15 11:50:00,23.54,23.54,23.5,23.53,17800.0,19.646,19.646,19.6126,19.6377,17800.0
2007-03-15 12:00:00,23.54,23.56,23.49,23.51,22400.0,19.646,19.6627,19.6043,19.621,22400.0
2007-03-15 12:10:00,23.52,23.54,23.5,23.52,15400.0,19.6293,19.646,19.6126,19.6293,15400.0
2007-03-15 12:20:00,23.52,23.52,23.48,23.48,6400.0,19.6293,19.6293,19.596,19.596,6400.0
2007-03-15 12:30:00,23.48,23.48,23.45,23.48,26600.0,19.596,19.596,19.5709,19.596,26600.0
2007-03-15 12:40:00,23.48,23.54,23.47,23.54,25600.0,19.596,19.646,19.5876,19.646,25600.0
2007-03-15 12:50:00,23.54,23.56,23.53,23.54,6000.0,19.646,19.6627,19.6377,19.646,6000.0
2007-03-15 13:00:00,23.54,23.54,23.51,23.53,3200.0,19.646,19.646,19.621,19.6377,3200.0
2007-03-15 13:10:00,23.53,23.53,23.5,23.51,4400.0,19.6377,19.6377,19.6126,19.621,4400.0
2007-03-15 13:20:00,23.5,23.5,23.48,23.48,15600.0,19.6126,19.6126,19.596,19.596,15600.0
2007-03-15 13:30:00,23.48,23.49,23.45,23.49,18200.0,19.596,19.6043,19.5709,19.6043,18200.0
2007-03-15 13:40:00,23.46,23.5,23.41,23.5,22600.0,19.5793,19.6126,19.5375,19.6126,22600.0
2007-03-15 13:50:00,23.5,23.54,23.5,23.53,5400.0,19.6126,19.646,19.6126,19.6377,5400.0
2007-03-15 14:00:00,23.53,23.57,23.52,23.56,12600.0,19.6377,19.6711,19.6293,19.6627,12600.0
2007-03-15 14:10:00,23.56,23.56,23.5,23.5,6800.0,19.6627,19.6627,19.6126,19.6126,6800.0
2007-03-15 14:20:00,23.5,23.52,23.48,23.51,11800.0,19.6126,19.6293,19.596,19.621,11800.0
2007-03-15 14:30:00,23.5,23.51,23.5,23.51,1400.0,19.6126,19.621,19.6126,19.621,1400.0
2007-03-15 14:40:00,23.51,23.56,23.51,23.55,19600.0,19.621,19.6627,19.621,19.6544,19600.0
2007-03-15 14:50:00,23.55,23.59,23.55,23.57,14400.0,19.6544,19.6878,19.6544,19.6711,14400.0
2007-03-15 15:00:00,23.57,23.58,23.55,23.57,20800.0,19.6711,19.6794,19.6544,19.6711,20800.0
2007-03-15 15:10:00,23.57,23.6,23.56,23.58,34000.0,19.6711,19.6961,19.6627,19.6794,34000.0
2007-03-15 15:20:00,23.58,23.64,23.57,23.59,28000.0,19.6794,19.7295,19.6711,19.6878,28000.0
2007-03-15 15:30:00,23.59,23.65,23.58,23.64,41800.0,19.6878,19.7378,19.6794,19.7295,41800.0
2007-03-15 15:40:00,23.63,23.65,23.63,23.65,22200.0,19.7211,19.7378,19.7211,19.7378,22200.0
2007-03-15 15:50:00,23.65,23.66,23.64,23.66,27000.0,19.7378,19.7462,19.7295,19.7462,27000.0
2007-03-16 09:30:00,23.8,23.95,23.8,23.86,107200.0,19.863,19.9882,19.863,19.9131,107200.0
2007-03-16 09:40:00,23.86,23.87,23.83,23.84,34000.0,19.9131,19.9214,19.8881,19.8964,34000.0
2007-03-16 09:50:00,23.84,23.84,23.75,23.82,39400.0,19.8964,19.8964,19.8213,19.8797,39400.0
2007-03-16 10:00:00,23.81,23.88,23.79,23.81,27400.0,19.8714,19.9298,19.8547,19.8714,27400.0
2007-03-16 10:10:00,23.79,23.89,23.78,23.89,22800.0,19.8547,19.9381,19.8463,19.9381,22800.0
2007-03-16 10:20:00,23.89,23.89,23.88,23.89,6000.0,19.9381,19.9381,19.9298,19.9381,6000.0
2007-03-16 10:30:00,23.89,23.89,23.86,23.87,5000.0,19.9381,19.9381,19.9131,19.9214,5000.0
2007-03-16 10:40:00,23.86,23.87,23.86,23.87,1600.0,19.9131,19.9214,19.9131,19.9214,1600.0
2007-03-16 10:50:00,23.85,23.85,23.74,23.74,8200.0,19.9048,19.9048,19.8129,19.8129,8200.0
2007-03-16 11:00:00,23.75,23.75,23.73,23.73,8800.0,19.8213,19.8213,19.8046,19.8046,8800.0
2007-03-16 11:10:00,23.73,23.73,23.68,23.69,8600.0,19.8046,19.8046,19.7629,19.7712,8600.0
2007-03-16 11:20:00,23.69,23.72,23.67,23.68,8800.0,19.7712,19.7963,19.7545,19.7629,8800.0
2007-03-16 11:30:00,23.68,23.69,23.61,23.65,19600.0,19.7629,19.7712,19.7045,19.7378,19600.0
2007-03-16 11:40:00,23.65,23.7,23.65,23.7,5600.0,19.7378,19.7796,19.7378,19.7796,5600.0
2007-03-16 11:50:00,23.72,23.72,23.69,23.69,4600.0,19.7963,19.7963,19.7712,19.7712,4600.0
2007-03-16 12:00:00,23.7,23.71,23.7,23.71,2400.0,19.7796,19.7879,19.7796,19.7879,2400.0
2007-03-16 12:10:00,23.71,23.71,23.7,23.71,6600.0,19.7879,19.7879,19.7796,19.7879,6600.0
2007-03-16 12:20:00,23.71,23.72,23.68,23.68,4600.0,19.7879,19.7963,19.7629,19.7629,4600.0
2007-03-16 12:30:00,23.71,23.74,23.68,23.7,13800.0,19.7879,19.8129,19.7629,19.7796,13800.0
2007-03-16 12:40:00,23.71,23.73,23.71,23.73,14000.0,19.7879,19.8046,19.7879,19.8046,14000.0
2007-03-16 12:50:00,23.73,23.77,23.72,23.77,14400.0,19.8046,19.838,19.7963,19.838,14400.0
2007-03-16 13:00:00,23.76,23.76,23.72,23.74,19800.0,19.8296,19.8296,19.7963,19.8129,19800.0
2007-03-16 13:10:00,23.74,23.75,23.74,23.75,8200.0,19.8129,19.8213,19.8129,19.8213,8200.0
2007-03-16 13:20:00,23.76,23.76,23.74,23.74,10800.0,19.8296,19.8296,19.8129,19.8129,10800.0
2007-03-16 13:30:00,23.75,23.75,23.74,23.75,5000.0,19.8213,19.8213,19.8129,19.8213,5000.0
2007-03-16 13:40:00,23.75,23.77,23.75,23.77,6400.0,19.8213,19.838,19.8213,19.838,6400.0
2007-03-16 13:50:00,23.77,23.79,23.75,23.77,13200.0,19.838,19.8547,19.8213,19.838,13200.0
2007-03-16 14:00:00,23.78,23.78,23.71,23.72,9800.0,19.8463,19.8463,19.7879,19.7963,9800.0
2007-03-16 14:10:00,23.72,23.74,23.71,23.72,11200.0,19.7963,19.8129,19.7879,19.7963,11200.0
2007-03-16 14:20:00,23.72,23.74,23.71,23.74,10000.0,19.7963,19.8129,19.7879,19.8129,10000.0
2007-03-16 14:30:00,23.73,23.73,23.72,23.73,9400.0,19.8046,19.8046,19.7963,19.8046,9400.0
2007-03-16 14:40:00,23.73,23.78,23.73,23.76,22400.0,19.8046,19.8463,19.8046,19.8296,22400.0
2007-03-16 14:50:00,23.77,23.77,23.75,23.77,8400.0,19.838,19.838,19.8213,19.838,8400.0
2007-03-16 15:00:00,23.77,23.77,23.74,23.77,19800.0,19.838,19.838,19.8129,19.838,19800.0
2007-03-16 15:10:00,23.77,23.78,23.74,23.74,17400.0,19.838,19.8463,19.8129,19.8129,17400.0
2007-03-16 15:20:00,23.75,23.79,23.75,23.79,43400.0,19.8213,19.8547,19.8213,19.8547,43400.0
2007-03-16 15:30:00,23.78,23.79,23.77,23.77,13600.0,19.8463,19.8547,19.838,19.838,13600.0
2007-03-16 15:40:00,23.77,23.78,23.74,23.74,37400.0,19.838,19.8463,19.8129,19.8129,37400.0
2007-03-16 15:50:00,23.74,23.79,23.73,23.77,96800.0,19.8129,19.8547,19.8046,19.838,96800.0
2007-03-19 09:30:00,24.02,24.14,24.02,24.04,20800.0,20.0466,20.1468,20.0466,20.0633,20800.0
2007-03-19 09:40:00,24.06,24.11,24.05,24.07,16000.0,20.08,20.1217,20.0717,20.0884,16000.0
2007-03-19 09:50:00,24.08,24.09,24.04,24.06,16400.0,20.0967,20.105,20.0633,20.08,16400.0
2007-03-19 10:00:00,24.05,24.08,24.02,24.04,49400.0,20.0717,20.0967,20.0466,20.0633,49400.0
2007-03-19 10:10:00,24.04,24.09,24.02,24.07,36800.0,20.0633,20.105,20.0466,20.0884,36800.0
2007-03-19 10:20:00,24.07,24.12,24.07,24.09,36600.0,20.0884,20.1301,20.0884,20.105,36600.0
2007-03-19 10:30:00,24.1,24.13,24.06,24.11,39400.0,20.1134,20.1384,20.08,20.1217,39400.0
2007-03-19 10:40:00,24.11,24.19,24.1,24.17,33200.0,20.1217,20.1885,20.1134,20.1718,33200.0
2007-03-19 10:50:00,24.17,24.25,24.17,24.22,33200.0,20.1718,20.2386,20.1718,20.2135,33200.0
2007-03-19 11:00:00,24.22,24.25,24.2,24.24,15400.0,20.2135,20.2386,20.1969,20.2302,15400.0
2007-03-19 11:10:00,24.23,24.23,24.18,24.2,25200.0,20.2219,20.2219,20.1802,20.1969,25200.0
2007-03-19 11:20:00,24.18,24.18,24.14,24.15,7600.0,20.1802,20.1802,20.1468,20.1551,7600.0
2007-03-19 11:30:00,24.15,24.21,24.11,24.2,18400.0,20.1551,20.2052,20.1217,20.1969,18400.0
2007-03-19 11:40:00,24.2,24.2,24.18,24.18,2400.0,20.1969,20.1969,20.1802,20.1802,2400.0
2007-03-19 11:50:00,24.16,24.16,24.1,24.13,23600.0,20.1635,20.1635,20.1134,20.1384,23600.0
2007-03-19 12:00:00,24.13,24.15,24.1,24.11,16400.0,20.1384,20.1551,20.1134,20.1217,16400.0
2007-03-19 12:10:00,24.11,24.19,24.11,24.15,26000.0,20.1217,20.1885,20.1217,20.1551,26000.0
2007-03-19 12:20:00,24.16,24.16,24.16,24.16,3000.0,20.1635,20.1635,20.1635,20.1635,3000.0
2007-03-19 12:30:00,24.15,24.16,24.14,24.14,10200.0,20.1551,20.1635,20.1468,20.1468,10200.0
2007-03-19 12:40:00,24.14,24.14,24.1,24.1,6400.0,20.1468,20.1468,20.1134,20.1134,6400.0
2007-03-19 12:50:00,24.1,24.1,24.08,24.09,4800.0,20.1134,20.1134,20.0967,20.105,4800.0
2007-03-19 13:00:00,24.09,24.1,24.08,24.1,8800.0,20.105,20.1134,20.0967,20.1134,8800.0
2007-03-19 13:10:00,24.11,24.12,24.09,24.11,17000.0,20.1217,20.1301,20.105,20.1217,17000.0
2007-03-19 13:20:00,24.11,24.11,24.1,24.1,1200.0,20.1217,20.1217,20.1134,20.1134,1200.0
2007-03-19 13:30:00,24.08,24.11,24.08,24.11,10800.0,20.0967,20.1217,20.0967,20.1217,10800.0
2007-03-19 13:40:00,24.13,24.13,24.08,24.11,17200.0,20.1384,20.1384,20.0967,20.1217,17200.0
2007-03-19 13:50:00,24.11,24.18,24.11,24.17,13000.0,20.1217,20.1802,20.1217,20.1718,13000.0
2007-03-19 14:00:00,24.18,24.18,24.16,24.16,4200.0,20.1802,20.1802,20.1635,20.1635,4200.0
2007-03-19 14:10:00,24.17,24.17,24.15,24.16,5200.0,20.1718,20.1718,20.1551,20.1635,5200.0
2007-03-19 14:20:00,24.16,24.16,24.11,24.11,7800.0,20.1635,20.1635,20.1217,20.1217,7800.0
2007-03-19 14:30:00,24.11,24.14,24.1,24.14,10800.0,20.1217,20.1468,20.1134,20.1468,10800.0
2007-03-19 14:40:00,24.14,24.15,24.09,24.1,12600.0,20.1468,20.1551,20.105,20.1134,12600.0
2007-03-19 14:50:00,24.1,24.18,24.1,24.17,33000.0,20.1134,20.1802,20.1134,20.1718,33000.0
2007-03-19 15:00:00,24.16,24.17,24.15,24.15,8600.0,20.1635,20.1718,20.1551,20.1551,8600.0
2007-03-19 15:10:00,24.13,24.17,24.12,24.17,20600.0,20.1384,20.1718,20.1301,20.1718,20600.0
2007-03-19 15:20:00,24.17,24.19,24.13,24.14,15000.0,20.1718,20.1885,20.1384,20.1468,15000.0
2007-03-19 15:30:00,24.14,24.14,24.12,24.13,20200.0,20.1468,20.1468,20.1301,20.1384,20200.0
2007-03-19 15:40:00,24.14,24.18,24.14,24.17,44200.0,20.1468,20.1802,20.1468,20.1718,44200.0
2007-03-19 15:50:00,24.17,24.18,24.14,24.17,48200.0,20.1718,20.1802,20.1468,20.1718,48200.0
2007-03-20 09:30:00,23.99,23.99,23.77,23.83,58200.0,20.0216,20.0216,19.838,19.8881,58200.0
2007-03-20 09:40:00,23.81,23.9,23.78,23.84,33800.0,19.8714,19.9465,19.8463,19.8964,33800.0
2007-03-20 09:50:00,23.81,23.92,23.79,23.8,52000.0,19.8714,19.9632,19.8547,19.863,52000.0
2007-03-20 10:00:00,23.81,23.83,23.7,23.72,43400.0,19.8714,19.8881,19.7796,19.7963,43400.0
2007-03-20 10:10:00,23.73,23.75,23.68,23.7,25200.0,19.8046,19.8213,19.7629,19.7796,25200.0
2007-03-20 10:20:00,23.71,23.71,23.63,23.67,30400.0,19.7879,19.7879,19.7211,19.7545,30400.0
2007-03-20 10:30:00,23.67,23.75,23.67,23.67,26000.0,19.7545,19.8213,19.7545,19.7545,26000.0
2007-03-20 10:40:00,23.67,23.83,23.66,23.83,25000.0,19.7545,19.8881,19.7462,19.8881,25000.0
2007-03-20 10:50:00,23.83,23.88,23.81,23.88,18800.0,19.8881,19.9298,19.8714,19.9298,18800.0
2007-03-20 11:00:00,23.87,23.96,23.87,23.96,25200.0,19.9214,19.9966,19.9214,19.9966,25200.0
2007-03-20 11:10:00,23.96,23.98,23.93,23.98,11200.0,19.9966,20.0132,19.9715,20.0132,11200.0
2007-03-20 11:20:00,23.98,24.0,23.98,24.0,15000.0,20.0132,20.0299,20.0132,20.0299,15000.0
2007-03-20 11:30:00,24.0,24.03,24.0,24.01,16000.0,20.0299,20.055,20.0299,20.0383,16000.0
2007-03-20 11:40:00,24.01,24.03,24.0,24.03,17600.0,20.0383,20.055,20.0299,20.055,17600.0
2007-03-20 11:50:00,24.03,24.1,24.03,24.08,10400.0,20.055,20.1134,20.055,20.0967,10400.0
2007-03-20 12:00:00,24.08,24.15,24.08,24.13,16800.0,20.0967,20.1551,20.0967,20.1384,16800.0
2007-03-20 12:10:00,24.12,24.17,24.07,24.16,26200.0,20.1301,20.1718,20.0884,20.1635,26200.0
2007-03-20 12:20:00,24.17,24.17,24.1,24.1,22800.0,20.1718,20.1718,20.1134,20.1134,22800.0
2007-03-20 12:30:00,24.08,24.09,24.02,24.04,2800.0,20.0967,20.105,20.0466,20.0633,2800.0
2007-03-20 12:40:00,24.02,24.09,24.02,24.06,28400.0,20.0466,20.105,20.0466,20.08,28400.0
2007-03-20 12:50:00,24.04,24.08,24.02,24.07,19200.0,20.0633,20.0967,20.0466,20.0884,19200.0
2007-03-20 13:00:00,24.07,24.14,24.07,24.14,15200.0,20.0884,20.1468,20.0884,20.1468,15200.0
2007-03-20 13:10:00,24.15,24.15,24.07,24.08,16800.0,20.1551,20.1551,20.0884,20.0967,16800.0
2007-03-20 13:20:00,24.08,24.15,24.08,24.14,19800.0,20.0967,20.1551,20.0967,20.1468,19800.0
2007-03-20 13:30:00,24.14,24.14,24.07,24.07,12600.0,20.1468,20.1468,20.0884,20.0884,12600.0
2007-03-20 13:40:00,24.08,24.11,24.08,24.08,10200.0,20.0967,20.1217,20.0967,20.0967,10200.0
2007-03-20 13:50:00,24.06,24.09,24.02,24.05,24400.0,20.08,20.105,20.0466,20.0717,24400.0
2007-03-20 14:00:00,24.06,24.08,24.03,24.07,23200.0,20.08,20.0967,20.055,20.0884,23200.0
2007-03-20 14:10:00,24.07,24.07,24.04,24.05,8800.0,20.0884,20.0884,20.0633,20.0717,8800.0
2007-03-20 14:20:00,24.05,24.1,24.05,24.08,13600.0,20.0717,20.1134,20.0717,20.0967,13600.0
2007-03-20 14:30:00,24.08,24.09,24.07,24.09,11200.0,20.0967,20.105,20.0884,20.105,11200.0
2007-03-20 14:40:00,24.09,24.11,24.08,24.11,5000.0,20.105,20.1217,20.0967,20.1217,5000.0
2007-03-20 14:50:00,24.1,24.11,24.1,24.11,9800.0,20.1134,20.1217,20.1134,20.1217,9800.0
2007-03-20 15:00:00,24.1,24.13,24.09,24.12,15800.0,20.1134,20.1384,20.105,20.1301,15800.0
2007-03-20 15:10:00,24.11,24.14,24.1,24.1,31200.0,20.1217,20.1468,20.1134,20.1134,31200.0
2007-03-20 15:20:00,24.09,24.18,24.09,24.15,14600.0,20.105,20.1802,20.105,20.1551,14600.0
2007-03-20 15:30:00,24.15,24.16,24.13,24.15,16000.0,20.1551,20.1635,20.1384,20.1551,16000.0
2007-03-20 15:40:00,24.14,24.16,24.13,24.15,12200.0,20.1468,20.1635,20.1384,20.1551,12200.0
2007-03-20 15:50:00,24.15,24.18,24.13,24.18,40400.0,20.1551,20.1802,20.1384,20.1802,40400.0
2007-03-21 09:30:00,23.9,23.93,23.86,23.92,50800.0,19.9465,19.9715,19.9131,19.9632,50800.0
2007-03-21 09:40:00,23.91,23.98,23.9,23.98,28000.0,19.9548,20.0132,19.9465,20.0132,28000.0
2007-03-21 09:50:00,23.97,23.99,23.94,23.95,31000.0,20.0049,20.0216,19.9799,19.9882,31000.0
2007-03-21 10:00:00,23.93,23.96,23.91,23.96,23800.0,19.9715,19.9966,19.9548,19.9966,23800.0
2007-03-21 10:10:00,23.94,23.95,23.9,23.91,24800.0,19.9799,19.9882,19.9465,19.9548,24800.0
2007-03-21 10:20:00,23.91,23.99,23.9,23.98,45200.0,19.9548,20.0216,19.9465,20.0132,45200.0
2007-03-21 10:30:00,23.98,24.0,23.94,23.99,34000.0,20.0132,20.0299,19.9799,20.0216,34000.0
2007-03-21 10:40:00,23.99,24.05,23.99,24.02,17400.0,20.0216,20.0717,20.0216,20.0466,17400.0
2007-03-21 10:50:00,24.02,24.06,24.02,24.05,12000.0,20.0466,20.08,20.0466,20.0717,12000.0
2007-03-21 11:00:00,24.04,24.05,24.02,24.02,6000.0,20.0633,20.0717,20.0466,20.0466,6000.0
2007-03-21 11:10:00,24.03,24.04,24.01,24.04,8400.0,20.055,20.0633,20.0383,20.0633,8400.0
2007-03-21 11:20:00,24.03,24.06,24.03,24.06,6400.0,20.055,20.08,20.055,20.08,6400.0
2007-03-21 11:30:00,24.06,24.08,24.05,24.06,5600.0,20.08,20.0967,20.0717,20.08,5600.0
2007-03-21 11:40:00,24.06,24.07,24.04,24.06,23800.0,20.08,20.0884,20.0633,20.08,23800.0
2007-03-21 11:50:00,24.07,24.08,24.05,24.05,7000.0,20.0884,20.0967,20.0717,20.0717,7000.0
2007-03-21 12:00:00,24.06,24.06,24.04,24.04,9000.0,20.08,20.08,20.0633,20.0633,9000.0
2007-03-21 12:10:00,24.04,24.05,24.04,24.05,9200.0,20.0633,20.0717,20.0633,20.0717,9200.0
2007-03-21 12:20:00,24.05,24.07,24.04,24.04,8200.0,20.0717,20.0884,20.0633,20.0633,8200.0
2007-03-21 12:30:00,24.05,24.05,24.0,24.02,24200.0,20.0717,20.0717,20.0299,20.0466,24200.0
2007-03-21 12:40:00,24.02,24.06,24.01,24.02,26400.0,20.0466,20.08,20.0383,20.0466,26400.0
2007-03-21 12:50:00,24.02,24.02,23.99,24.0,7800.0,20.0466,20.0466,20.0216,20.0299,7800.0
2007-03-21 13:00:00,24.0,24.02,24.0,24.02,4200.0,20.0299,20.0466,20.0299,20.0466,4200.0
2007-03-21 13:10:00,24.0,24.03,24.0,24.02,10600.0,20.0299,20.055,20.0299,20.0466,10600.0
2007-03-21 13:20:00,24.02,24.03,23.99,23.99,10800.0,20.0466,20.055,20.0216,20.0216,10800.0
2007-03-21 13:30:00,23.99,23.99,23.97,23.97,3800.0,20.0216,20.0216,20.0049,20.0049,3800.0
2007-03-21 13:40:00,23.97,24.02,23.97,24.0,4400.0,20.0049,20.0466,20.0049,20.0299,4400.0
2007-03-21 13:50:00,24.0,24.02,23.99,24.0,4600.0,20.0299,20.0466,20.0216,20.0299,4600.0
2007-03-21 14:00:00,24.0,24.04,24.0,24.03,6600.0,20.0299,20.0633,20.0299,20.055,6600.0
2007-03-21 14:10:00,24.02,24.09,24.0,24.07,17000.0,20.0466,20.105,20.0299,20.0884,17000.0
2007-03-21 14:20:00,24.07,24.22,24.07,24.2,22800.0,20.0884,20.2135,20.0884,20.1969,22800.0
2007-03-21 14:30:00,24.21,24.21,24.18,24.2,4000.0,20.2052,20.2052,20.1802,20.1969,4000.0
2007-03-21 14:40:00,24.2,24.3,24.2,24.25,14600.0,20.1969,20.2803,20.1969,20.2386,14600.0
2007-03-21 14:50:00,24.24,24.28,24.24,24.28,20200.0,20.2302,20.2636,20.2302,20.2636,20200.0
2007-03-21 15:00:00,24.28,24.32,24.25,24.3,21600.0,20.2636,20.297,20.2386,20.2803,21600.0
2007-03-21 15:10:00,24.3,24.3,24.22,24.22,16000.0,20.2803,20.2803,20.2135,20.2135,16000.0
2007-03-21 15:20:00,24.21,24.25,24.2,24.21,15800.0,20.2052,20.2386,20.1969,20.2052,15800.0
2007-03-21 15:30:00,24.21,24.28,24.21,24.26,17600.0,20.2052,20.2636,20.2052,20.2469,17600.0
2007-03-21 15:40:00,24.27,24.29,24.27,24.28,17800.0,20.2553,20.272,20.2553,20.2636,17800.0
2007-03-21 15:50:00,24.29,24.35,24.29,24.35,34400.0,20.272,20.322,20.272,20.322,34400.0
2007-03-22 09:30:00,24.56,24.75,24.56,24.74,56200.0,20.4973,20.6559,20.4973,20.6475,56200.0
2007-03-22 09:40:00,24.74,24.83,24.67,24.7,25800.0,20.6475,20.7226,20.5891,20.6141,25800.0
2007-03-22 09:50:00,24.71,24.71,24.61,24.61,9600.0,20.6225,20.6225,20.539,20.539,9600.0
2007-03-22 10:00:00,24.61,24.61,24.59,24.61,14600.0,20.539,20.539,20.5223,20.539,14600.0
2007-03-22 10:10:00,24.61,24.68,24.61,24.62,38400.0,20.539,20.5975,20.539,20.5474,38400.0
2007-03-22 10:20:00,24.63,24.67,24.52,24.54,31600.0,20.5557,20.5891,20.4639,20.4806,31600.0
2007-03-22 10:30:00,24.54,24.55,24.5,24.51,21800.0,20.4806,20.489,20.4472,20.4556,21800.0
2007-03-22 10:40:00,24.5,24.5,24.44,24.44,19800.0,20.4472,20.4472,20.3972,20.3972,19800.0
2007-03-22 10:50:00,24.43,24.43,24.36,24.38,18600.0,20.3888,20.3888,20.3304,20.3471,18600.0
2007-03-22 11:00:00,24.38,24.41,24.36,24.4,16000.0,20.3471,20.3721,20.3304,20.3638,16000.0
2007-03-22 11:10:00,24.41,24.45,24.4,24.45,19800.0,20.3721,20.4055,20.3638,20.4055,19800.0
2007-03-22 11:20:00,24.45,24.53,24.45,24.49,15200.0,20.4055,20.4723,20.4055,20.4389,15200.0
2007-03-22 11:30:00,24.5,24.5,24.47,24.47,6200.0,20.4472,20.4472,20.4222,20.4222,6200.0
2007-03-22 11:40:00,24.48,24.48,24.47,24.47,5200.0,20.4305,20.4305,20.4222,20.4222,5200.0
2007-03-22 11:50:00,24.47,24.47,24.45,24.46,9000.0,20.4222,20.4222,20.4055,20.4138,9000.0
2007-03-22 12:00:00,24.46,24.52,24.46,24.5,19600.0,20.4138,20.4639,20.4138,20.4472,19600.0
2007-03-22 12:10:00,24.5,24.53,24.48,24.48,14400.0,20.4472,20.4723,20.4305,20.4305,14400.0
2007-03-22 12:20:00,24.46,24.46,24.45,24.45,10000.0,20.4138,20.4138,20.4055,20.4055,10000.0
2007-03-22 12:30:00,24.45,24.45,24.41,24.43,5200.0,20.4055,20.4055,20.3721,20.3888,5200.0
2007-03-22 12:40:00,24.43,24.47,24.42,24.45,14600.0,20.3888,20.4222,20.3805,20.4055,14600.0
2007-03-22 12:50:00,24.45,24.48,24.45,24.45,6200.0,20.4055,20.4305,20.4055,20.4055,6200.0
2007-03-22 13:00:00,24.45,24.45,24.42,24.42,5400.0,20.4055,20.4055,20.3805,20.3805,5400.0
2007-03-22 13:10:00,24.42,24.44,24.42,24.43,4800.0,20.3805,20.3972,20.3805,20.3888,4800.0
2007-03-22 13:20:00,24.42,24.43,24.39,24.42,12600.0,20.3805,20.3888,20.3554,20.3805,12600.0
2007-03-22 13:30:00,24.42,24.42,24.38,24.4,9200.0,20.3805,20.3805,20.3471,20.3638,9200.0
2007-03-22 13:40:00,24.4,24.45,24.4,24.45,6600.0,20.3638,20.4055,20.3638,20.4055,6600.0
2007-03-22 13:50:00,24.45,24.48,24.42,24.47,10800.0,20.4055,20.4305,20.3805,20.4222,10800.0
2007-03-22 14:00:00,24.48,24.48,24.47,24.48,6800.0,20.4305,20.4305,20.4222,20.4305,6800.0
2007-03-22 14:10:00,24.48,24.48,24.47,24.47,9800.0,20.4305,20.4305,20.4222,20.4222,9800.0
2007-03-22 14:20:00,24.47,24.47,24.43,24.44,17400.0,20.4222,20.4222,20.3888,20.3972,17400.0
2007-03-22 14:30:00,24.44,24.45,24.43,24.44,12400.0,20.3972,20.4055,20.3888,20.3972,12400.0
2007-03-22 14:40:00,24.44,24.45,24.43,24.43,16800.0,20.3972,20.4055,20.3888,20.3888,16800.0
2007-03-22 14:50:00,24.45,24.45,24.43,24.45,6000.0,20.4055,20.4055,20.3888,20.4055,6000.0
2007-03-22 15:00:00,24.43,24.45,24.42,24.43,30400.0,20.3888,20.4055,20.3805,20.3888,30400.0
2007-03-22 15:10:00,24.43,24.46,24.42,24.43,14200.0,20.3888,20.4138,20.3805,20.3888,14200.0
2007-03-22 15:20:00,24.45,24.49,24.4,24.49,74400.0,20.4055,20.4389,20.3638,20.4389,74400.0
2007-03-22 15:30:00,24.48,24.5,24.46,24.48,52000.0,20.4305,20.4472,20.4138,20.4305,52000.0
2007-03-22 15:40:00,24.48,24.52,24.48,24.51,105200.0,20.4305,20.4639,20.4305,20.4556,105200.0
2007-03-22 15:50:00,24.51,24.6,24.49,24.6,214600.0,20.4556,20.5307,20.4389,20.5307,214600.0
2007-03-23 09:30:00,24.9,25.41,24.9,25.1,81800.0,20.7811,21.2067,20.7811,20.948,81800.0
2007-03-23 09:40:00,25.07,25.1,25.05,25.1,33600.0,20.9229,20.948,20.9062,20.948,33600.0
2007-03-23 09:50:00,25.09,25.1,25.03,25.09,69800.0,20.9396,20.948,20.8896,20.9396,69800.0
2007-03-23 10:00:00,25.1,25.2,25.05,25.15,33200.0,20.948,21.0314,20.9062,20.9897,33200.0
2007-03-23 10:10:00,25.15,25.18,25.14,25.17,23800.0,20.9897,21.0147,20.9814,21.0064,23800.0
2007-03-23 10:20:00,25.18,25.18,25.13,25.16,12200.0,21.0147,21.0147,20.973,20.9981,12200.0
2007-03-23 10:30:00,25.16,25.16,25.13,25.13,11200.0,20.9981,20.9981,20.973,20.973,11200.0
2007-03-23 10:40:00,25.13,25.18,25.11,25.18,93800.0,20.973,21.0147,20.9563,21.0147,93800.0
2007-03-23 10:50:00,25.18,25.27,25.18,25.27,33000.0,21.0147,21.0899,21.0147,21.0899,33000.0
2007-03-23 11:00:00,25.26,25.3,25.23,25.29,30800.0,21.0815,21.1149,21.0565,21.1065,30800.0
2007-03-23 11:10:00,25.3,25.33,25.29,25.31,66200.0,21.1149,21.1399,21.1065,21.1232,66200.0
2007-03-23 11:20:00,25.31,25.31,25.29,25.31,26000.0,21.1232,21.1232,21.1065,21.1232,26000.0
2007-03-23 11:30:00,25.31,25.32,25.27,25.28,39000.0,21.1232,21.1316,21.0899,21.0982,39000.0
2007-03-23 11:40:00,25.27,25.29,25.25,25.29,20400.0,21.0899,21.1065,21.0732,21.1065,20400.0
2007-03-23 11:50:00,25.29,25.29,25.27,25.28,10200.0,21.1065,21.1065,21.0899,21.0982,10200.0
2007-03-23 12:00:00,25.29,25.31,25.28,25.31,14000.0,21.1065,21.1232,21.0982,21.1232,14000.0
2007-03-23 12:10:00,25.31,25.33,25.31,25.32,13800.0,21.1232,21.1399,21.1232,21.1316,13800.0
2007-03-23 12:20:00,25.31,25.31,25.29,25.31,41400.0,21.1232,21.1232,21.1065,21.1232,41400.0
2007-03-23 12:30:00,25.31,25.34,25.31,25.33,8200.0,21.1232,21.1483,21.1232,21.1399,8200.0
2007-03-23 12:40:00,25.33,25.33,25.33,25.33,6000.0,21.1399,21.1399,21.1399,21.1399,6000.0
2007-03-23 12:50:00,25.33,25.33,25.32,25.33,6000.0,21.1399,21.1399,21.1316,21.1399,6000.0
2007-03-23 13:00:00,25.33,25.34,25.32,25.33,12000.0,21.1399,21.1483,21.1316,21.1399,12000.0
2007-03-23 13:10:00,25.32,25.35,25.32,25.33,36800.0,21.1316,21.1566,21.1316,21.1399,36800.0
2007-03-23 13:20:00,25.33,25.33,25.29,25.29,33000.0,21.1399,21.1399,21.1065,21.1065,33000.0
2007-03-23 13:30:00,25.29,25.29,25.27,25.27,18600.0,21.1065,21.1065,21.0899,21.0899,18600.0
2007-03-23 13:40:00,25.27,25.3,25.27,25.3,38600.0,21.0899,21.1149,21.0899,21.1149,38600.0
2007-03-23 13:50:00,25.3,25.33,25.3,25.33,13800.0,21.1149,21.1399,21.1149,21.1399,13800.0
2007-03-23 14:00:00,25.33,25.34,25.32,25.34,19600.0,21.1399,21.1483,21.1316,21.1483,19600.0
2007-03-23 14:10:00,25.34,25.34,25.32,25.32,10600.0,21.1483,21.1483,21.1316,21.1316,10600.0
2007-03-23 14:20:00,25.32,25.33,25.31,25.32,15800.0,21.1316,21.1399,21.1232,21.1316,15800.0
2007-03-23 14:30:00,25.32,25.36,25.31,25.36,52400.0,21.1316,21.165,21.1232,21.165,52400.0
2007-03-23 14:40:00,25.36,25.36,25.32,25.33,25800.0,21.165,21.165,21.1316,21.1399,25800.0
2007-03-23 14:50:00,25.33,25.39,25.33,25.38,40200.0,21.1399,21.19,21.1399,21.1817,40200.0
2007-03-23 15:00:00,25.38,25.38,25.37,25.38,16000.0,21.1817,21.1817,21.1733,21.1817,16000.0
2007-03-23 15:10:00,25.38,25.85,25.32,25.35,92000.0,21.1817,21.5739,21.1316,21.1566,92000.0
2007-03-23 15:20:00,25.35,25.36,25.33,25.35,22400.0,21.1566,21.165,21.1399,21.1566,22400.0
2007-03-23 15:30:00,25.35,25.38,25.34,25.38,63200.0,21.1566,21.1817,21.1483,21.1817,63200.0
2007-03-23 15:40:00,25.38,25.38,25.34,25.34,34800.0,21.1817,21.1817,21.1483,21.1483,34800.0
2007-03-23 15:50:00,25.34,25.35,25.32,25.33,103200.0,21.1483,21.1566,21.1316,21.1399,103200.0
2007-03-26 09:30:00,25.34,25.6,25.34,25.6,47800.0,21.1483,21.3653,21.1483,21.3653,47800.0
2007-03-26 09:40:00,25.61,25.61,25.56,25.6,15000.0,21.3736,21.3736,21.3319,21.3653,15000.0
2007-03-26 09:50:00,25.61,25.68,25.61,25.68,30800.0,21.3736,21.432,21.3736,21.432,30800.0
2007-03-26 10:00:00,25.67,25.67,25.57,25.63,45000.0,21.4237,21.4237,21.3402,21.3903,45000.0
2007-03-26 10:10:00,25.64,25.64,25.6,25.61,29000.0,21.3987,21.3987,21.3653,21.3736,29000.0
2007-03-26 10:20:00,25.62,25.62,25.57,25.6,26000.0,21.382,21.382,21.3402,21.3653,26000.0
2007-03-26 10:30:00,25.6,25.63,25.59,25.61,22200.0,21.3653,21.3903,21.3569,21.3736,22200.0
2007-03-26 10:40:00,25.61,25.61,25.59,25.61,20200.0,21.3736,21.3736,21.3569,21.3736,20200.0
2007-03-26 10:50:00,25.61,25.62,25.59,25.61,13400.0,21.3736,21.382,21.3569,21.3736,13400.0
2007-03-26 11:00:00,25.61,25.61,25.58,25.6,30000.0,21.3736,21.3736,21.3486,21.3653,30000.0
2007-03-26 11:10:00,25.6,25.6,25.56,25.59,48200.0,21.3653,21.3653,21.3319,21.3569,48200.0
2007-03-26 11:20:00,25.59,25.59,25.58,25.59,35200.0,21.3569,21.3569,21.3486,21.3569,35200.0
2007-03-26 11:30:00,25.59,25.59,25.57,25.59,48200.0,21.3569,21.3569,21.3402,21.3569,48200.0
2007-03-26 11:40:00,25.59,25.6,25.58,25.6,71200.0,21.3569,21.3653,21.3486,21.3653,71200.0
2007-03-26 11:50:00,25.6,25.6,25.58,25.6,15200.0,21.3653,21.3653,21.3486,21.3653,15200.0
2007-03-26 12:00:00,25.6,25.6,25.56,25.57,18600.0,21.3653,21.3653,21.3319,21.3402,18600.0
2007-03-26 12:10:00,25.57,25.57,25.56,25.57,6000.0,21.3402,21.3402,21.3319,21.3402,6000.0
2007-03-26 12:20:00,25.57,25.6,25.56,25.6,29000.0,21.3402,21.3653,21.3319,21.3653,29000.0
2007-03-26 12:30:00,25.6,25.6,25.58,25.59,9800.0,21.3653,21.3653,21.3486,21.3569,9800.0
2007-03-26 12:40:00,25.59,25.59,25.48,25.48,38800.0,21.3569,21.3569,21.2651,21.2651,38800.0
2007-03-26 12:50:00,25.49,25.49,25.46,25.46,8800.0,21.2735,21.2735,21.2484,21.2484,8800.0
2007-03-26 13:00:00,25.46,25.47,25.45,25.46,20800.0,21.2484,21.2568,21.2401,21.2484,20800.0
2007-03-26 13:10:00,25.46,25.48,25.45,25.48,38600.0,21.2484,21.2651,21.2401,21.2651,38600.0
2007-03-26 13:20:00,25.48,25.49,25.47,25.48,20400.0,21.2651,21.2735,21.2568,21.2651,20400.0
2007-03-26 13:30:00,25.49,25.49,25.47,25.48,20600.0,21.2735,21.2735,21.2568,21.2651,20600.0
2007-03-26 13:40:00,25.48,25.48,25.45,25.47,15200.0,21.2651,21.2651,21.2401,21.2568,15200.0
2007-03-26 13:50:00,25.47,25.48,25.43,25.44,20400.0,21.2568,21.2651,21.2234,21.2317,20400.0
2007-03-26 14:00:00,25.44,25.51,25.43,25.5,19800.0,21.2317,21.2902,21.2234,21.2818,19800.0
2007-03-26 14:10:00,25.5,25.5,25.49,25.5,15400.0,21.2818,21.2818,21.2735,21.2818,15400.0
2007-03-26 14:20:00,25.5,25.5,25.45,25.5,23000.0,21.2818,21.2818,21.2401,21.2818,23000.0
2007-03-26 14:30:00,25.5,25.5,25.43,25.48,38600.0,21.2818,21.2818,21.2234,21.2651,38600.0
2007-03-26 14:40:00,25.48,25.48,25.45,25.45,24000.0,21.2651,21.2651,21.2401,21.2401,24000.0
2007-03-26 14:50:00,25.45,25.45,25.41,25.41,28800.0,21.2401,21.2401,21.2067,21.2067,28800.0
2007-03-26 15:00:00,25.41,25.43,25.38,25.39,56000.0,21.2067,21.2234,21.1817,21.19,56000.0
2007-03-26 15:10:00,25.4,25.47,25.4,25.46,28200.0,21.1984,21.2568,21.1984,21.2484,28200.0
2007-03-26 15:20:00,25.45,25.48,25.45,25.48,25800.0,21.2401,21.2651,21.2401,21.2651,25800.0
2007-03-26 15:30:00,25.47,25.56,25.47,25.56,46200.0,21.2568,21.3319,21.2568,21.3319,46200.0
2007-03-26 15:40:00,25.56,25.59,25.54,25.56,58200.0,21.3319,21.3569,21.3152,21.3319,58200.0
2007-03-26 15:50:00,25.56,25.61,25.54,25.6,78200.0,21.3319,21.3736,21.3152,21.3653,78200.0
2007-03-27 09:30:00,25.5,25.51,25.45,25.47,22400.0,21.2818,21.2902,21.2401,21.2568,22400.0
2007-03-27 09:40:00,25.46,25.48,25.42,25.47,38800.0,21.2484,21.2651,21.215,21.2568,38800.0
2007-03-27 09:50:00,25.47,25.5,25.43,25.45,34000.0,21.2568,21.2818,21.2234,21.2401,34000.0
2007-03-27 10:00:00,25.44,25.47,25.43,25.43,5400.0,21.2317,21.2568,21.2234,21.2234,5400.0
2007-03-27 10:10:00,25.45,25.45,25.42,25.43,3400.0,21.2401,21.2401,21.215,21.2234,3400.0
2007-03-27 10:20:00,25.43,25.44,25.41,25.43,18400.0,21.2234,21.2317,21.2067,21.2234,18400.0
2007-03-27 10:30:00,25.42,25.42,25.36,25.36,40000.0,21.215,21.215,21.165,21.165,40000.0
2007-03-27 10:40:00,25.36,25.4,25.36,25.4,21000.0,21.165,21.1984,21.165,21.1984,21000.0
2007-03-27 10:50:00,25.4,25.5,25.4,25.5,11600.0,21.1984,21.2818,21.1984,21.2818,11600.0
2007-03-27 11:00:00,25.5,25.5,25.39,25.39,11600.0,21.2818,21.2818,21.19,21.19,11600.0
2007-03-27 11:10:00,25.39,25.4,25.38,25.39,22600.0,21.19,21.1984,21.1817,21.19,22600.0
2007-03-27 11:20:00,25.39,25.39,25.32,25.33,9200.0,21.19,21.19,21.1316,21.1399,9200.0
2007-03-27 11:30:00,25.32,25.36,25.29,25.36,37000.0,21.1316,21.165,21.1065,21.165,37000.0
2007-03-27 11:40:00,25.36,25.43,25.36,25.42,9600.0,21.165,21.2234,21.165,21.215,9600.0
2007-03-27 11:50:00,25.42,25.43,25.41,25.41,3000.0,21.215,21.2234,21.2067,21.2067,3000.0
2007-03-27 12:00:00,25.41,25.41,25.39,25.41,4200.0,21.2067,21.2067,21.19,21.2067,4200.0
2007-03-27 12:10:00,25.4,25.41,25.35,25.35,7000.0,21.1984,21.2067,21.1566,21.1566,7000.0
2007-03-27 12:20:00,25.36,25.36,25.36,25.36,2400.0,21.165,21.165,21.165,21.165,2400.0
2007-03-27 12:30:00,25.36,25.36,25.32,25.32,19600.0,21.165,21.165,21.1316,21.1316,19600.0
2007-03-27 12:40:00,25.32,25.32,25.28,25.29,8400.0,21.1316,21.1316,21.0982,21.1065,8400.0
2007-03-27 12:50:00,25.29,25.29,25.28,25.28,6400.0,21.1065,21.1065,21.0982,21.0982,6400.0
2007-03-27 13:00:00,25.28,25.29,25.28,25.29,13800.0,21.0982,21.1065,21.0982,21.1065,13800.0
2007-03-27 13:10:00,25.29,25.29,25.28,25.29,12600.0,21.1065,21.1065,21.0982,21.1065,12600.0
2007-03-27 13:20:00,25.29,25.36,25.29,25.36,12800.0,21.1065,21.165,21.1065,21.165,12800.0
2007-03-27 13:30:00,25.35,25.35,25.32,25.33,5400.0,21.1566,21.1566,21.1316,21.1399,5400.0
2007-03-27 13:40:00,25.32,25.34,25.32,25.34,9400.0,21.1316,21.1483,21.1316,21.1483,9400.0
2007-03-27 13:50:00,25.34,25.34,25.31,25.31,5400.0,21.1483,21.1483,21.1232,21.1232,5400.0
2007-03-27 14:00:00,25.3,25.33,25.3,25.33,8200.0,21.1149,21.1399,21.1149,21.1399,8200.0
2007-03-27 14:10:00,25.33,25.36,25.33,25.36,6800.0,21.1399,21.165,21.1399,21.165,6800.0
2007-03-27 14:20:00,25.36,25.38,25.32,25.32,14400.0,21.165,21.1817,21.1316,21.1316,14400.0
2007-03-27 14:30:00,25.32,25.37,25.32,25.36,8800.0,21.1316,21.1733,21.1316,21.165,8800.0
2007-03-27 14:40:00,25.36,25.36,25.35,25.35,5000.0,21.165,21.165,21.1566,21.1566,5000.0
2007-03-27 14:50:00,25.35,25.36,25.35,25.36,13400.0,21.1566,21.165,21.1566,21.165,13400.0
2007-03-27 15:00:00,25.36,25.38,25.36,25.38,20000.0,21.165,21.1817,21.165,21.1817,20000.0
2007-03-27 15:10:00,25.38,25.39,25.38,25.38,14600.0,21.1817,21.19,21.1817,21.1817,14600.0
2007-03-27 15:20:00,25.37,25.38,25.33,25.33,12400.0,21.1733,21.1817,21.1399,21.1399,12400.0
2007-03-27 15:30:00,25.33,25.36,25.28,25.29,55200.0,21.1399,21.165,21.0982,21.1065,55200.0
2007-03-27 15:40:00,25.29,25.36,25.28,25.29,45800.0,21.1065,21.165,21.0982,21.1065,45800.0
2007-03-27 15:50:00,25.28,25.28,25.25,25.26,70800.0,21.0982,21.0982,21.0732,21.0815,70800.0
2007-03-28 09:30:00,25.13,25.25,25.13,25.17,20600.0,20.973,21.0732,20.973,21.0064,20600.0
2007-03-28 09:40:00,25.17,25.25,25.16,25.23,11800.0,21.0064,21.0732,20.9981,21.0565,11800.0
2007-03-28 09:50:00,25.23,25.23,25.22,25.22,4800.0,21.0565,21.0565,21.0481,21.0481,4800.0
2007-03-28 10:00:00,25.22,25.23,25.16,25.18,22800.0,21.0481,21.0565,20.9981,21.0147,22800.0
2007-03-28 10:10:00,25.18,25.18,25.17,25.17,11200.0,21.0147,21.0147,21.0064,21.0064,11200.0
2007-03-28 10:20:00,25.17,25.18,25.15,25.15,15600.0,21.0064,21.0147,20.9897,20.9897,15600.0
2007-03-28 10:30:00,25.14,25.14,25.09,25.11,41200.0,20.9814,20.9814,20.9396,20.9563,41200.0
2007-03-28 10:40:00,25.1,25.11,25.09,25.11,13800.0,20.948,20.9563,20.9396,20.9563,13800.0
2007-03-28 10:50:00,25.13,25.15,25.1,25.11,21200.0,20.973,20.9897,20.948,20.9563,21200.0
2007-03-28 11:00:00,25.11,25.14,25.1,25.1,24000.0,20.9563,20.9814,20.948,20.948,24000.0
2007-03-28 11:10:00,25.1,25.1,25.09,25.1,28600.0,20.948,20.948,20.9396,20.948,28600.0
2007-03-28 11:20:00,25.09,25.1,25.09,25.09,33200.0,20.9396,20.948,20.9396,20.9396,33200.0
2007-03-28 11:30:00,25.1,25.1,25.07,25.08,7200.0,20.948,20.948,20.9229,20.9313,7200.0
2007-03-28 11:40:00,25.08,25.09,25.07,25.09,22000.0,20.9313,20.9396,20.9229,20.9396,22000.0
2007-03-28 11:50:00,25.09,25.1,25.09,25.09,9000.0,20.9396,20.948,20.9396,20.9396,9000.0
2007-03-28 12:00:00,25.09,25.11,25.06,25.11,29600.0,20.9396,20.9563,20.9146,20.9563,29600.0
2007-03-28 12:10:00,25.09,25.11,25.09,25.11,23000.0,20.9396,20.9563,20.9396,20.9563,23000.0
2007-03-28 12:20:00,25.12,25.15,25.11,25.14,31600.0,20.9647,20.9897,20.9563,20.9814,31600.0
2007-03-28 12:30:00,25.14,25.14,25.14,25.14,2000.0,20.9814,20.9814,20.9814,20.9814,2000.0
2007-03-28 12:40:00,25.14,25.14,25.1,25.13,14200.0,20.9814,20.9814,20.948,20.973,14200.0
2007-03-28 12:50:00,25.12,25.13,25.1,25.1,5400.0,20.9647,20.973,20.948,20.948,5400.0
2007-03-28 13:00:00,25.1,25.13,25.1,25.12,6400.0,20.948,20.973,20.948,20.9647,6400.0
2007-03-28 13:10:00,25.11,25.11,25.06,25.07,19800.0,20.9563,20.9563,20.9146,20.9229,19800.0
2007-03-28 13:20:00,25.07,25.08,25.05,25.07,18800.0,20.9229,20.9313,20.9062,20.9229,18800.0
2007-03-28 13:30:00,25.07,25.1,25.06,25.1,11400.0,20.9229,20.948,20.9146,20.948,11400.0
2007-03-28 13:40:00,25.1,25.14,25.04,25.04,33200.0,20.948,20.9814,20.8979,20.8979,33200.0
2007-03-28 13:50:00,25.03,25.05,25.0,25.03,38000.0,20.8896,20.9062,20.8645,20.8896,38000.0
2007-03-28 14:00:00,25.05,25.09,25.05,25.05,11000.0,20.9062,20.9396,20.9062,20.9062,11000.0
2007-03-28 14:10:00,25.04,25.05,25.01,25.02,12000.0,20.8979,20.9062,20.8729,20.8812,12000.0
2007-03-28 14:20:00,25.02,25.05,25.01,25.04,29000.0,20.8812,20.9062,20.8729,20.8979,29000.0
2007-03-28 14:30:00,25.05,25.1,25.04,25.1,17200.0,20.9062,20.948,20.8979,20.948,17200.0
2007-03-28 14:40:00,25.1,25.1,25.07,25.08,7200.0,20.948,20.948,20.9229,20.9313,7200.0
2007-03-28 14:50:00,25.08,25.11,25.03,25.1,25600.0,20.9313,20.9563,20.8896,20.948,25600.0
2007-03-28 15:00:00,25.1,25.13,25.1,25.13,6200.0,20.948,20.973,20.948,20.973,6200.0
2007-03-28 15:10:00,25.13,25.13,25.09,25.1,10800.0,20.973,20.973,20.9396,20.948,10800.0
2007-03-28 15:20:00,25.1,25.11,25.09,25.11,33600.0,20.948,20.9563,20.9396,20.9563,33600.0
2007-03-28 15:30:00,25.11,25.12,25.1,25.11,29000.0,20.9563,20.9647,20.948,20.9563,29000.0
2007-03-28 15:40:00,25.12,25.14,25.1,25.12,42400.0,20.9647,20.9814,20.948,20.9647,42400.0
2007-03-28 15:50:00,25.13,25.14,25.1,25.1,47000.0,20.973,20.9814,20.948,20.948,47000.0
2007-03-29 09:30:00,25.39,25.4,25.33,25.36,51800.0,21.19,21.1984,21.1399,21.165,51800.0
2007-03-29 09:40:00,25.36,25.36,25.34,25.35,31200.0,21.165,21.165,21.1483,21.1566,31200.0
2007-03-29 09:50:00,25.35,25.36,25.34,25.35,26200.0,21.1566,21.165,21.1483,21.1566,26200.0
2007-03-29 10:00:00,25.35,25.35,25.33,25.34,10000.0,21.1566,21.1566,21.1399,21.1483,10000.0
2007-03-29 10:10:00,25.34,25.34,25.33,25.33,13200.0,21.1483,21.1483,21.1399,21.1399,13200.0
2007-03-29 10:20:00,25.33,25.35,25.33,25.35,13800.0,21.1399,21.1566,21.1399,21.1566,13800.0
2007-03-29 10:30:00,25.34,25.37,25.34,25.36,15000.0,21.1483,21.1733,21.1483,21.165,15000.0
2007-03-29 10:40:00,25.36,25.38,25.34,25.35,34200.0,21.165,21.1817,21.1483,21.1566,34200.0
2007-03-29 10:50:00,25.35,25.36,25.32,25.35,36200.0,21.1566,21.165,21.1316,21.1566,36200.0
2007-03-29 11:00:00,25.35,25.37,25.35,25.35,10400.0,21.1566,21.1733,21.1566,21.1566,10400.0
2007-03-29 11:10:00,25.31,25.31,25.23,25.29,28600.0,21.1232,21.1232,21.0565,21.1065,28600.0
2007-03-29 11:20:00,25.29,25.29,25.23,25.25,19000.0,21.1065,21.1065,21.0565,21.0732,19000.0
2007-03-29 11:30:00,25.25,25.27,25.24,25.25,15200.0,21.0732,21.0899,21.0648,21.0732,15200.0
2007-03-29 11:40:00,25.25,25.25,25.21,25.22,8000.0,21.0732,21.0732,21.0398,21.0481,8000.0
2007-03-29 11:50:00,25.22,25.23,25.21,25.21,17800.0,21.0481,21.0565,21.0398,21.0398,17800.0
2007-03-29 12:00:00,25.21,25.23,25.21,25.21,13800.0,21.0398,21.0565,21.0398,21.0398,13800.0
2007-03-29 12:10:00,25.21,25.22,25.21,25.21,6200.0,21.0398,21.0481,21.0398,21.0398,6200.0
2007-03-29 12:20:00,25.22,25.22,25.21,25.21,7400.0,21.0481,21.0481,21.0398,21.0398,7400.0
2007-03-29 12:30:00,25.21,25.21,25.2,25.21,19600.0,21.0398,21.0398,21.0314,21.0398,19600.0
2007-03-29 12:40:00,25.21,25.23,25.21,25.23,19000.0,21.0398,21.0565,21.0398,21.0565,19000.0
2007-03-29 12:50:00,25.22,25.23,25.21,25.22,11400.0,21.0481,21.0565,21.0398,21.0481,11400.0
2007-03-29 13:00:00,25.22,25.25,25.22,25.25,8200.0,21.0481,21.0732,21.0481,21.0732,8200.0
2007-03-29 13:10:00,25.25,25.25,25.22,25.24,27200.0,21.0732,21.0732,21.0481,21.0648,27200.0
2007-03-29 13:20:00,25.22,25.24,25.22,25.24,8000.0,21.0481,21.0648,21.0481,21.0648,8000.0
2007-03-29 13:30:00,25.24,25.24,25.21,25.21,18000.0,21.0648,21.0648,21.0398,21.0398,18000.0
2007-03-29 13:40:00,25.21,25.22,25.18,25.18,25000.0,21.0398,21.0481,21.0147,21.0147,25000.0
2007-03-29 13:50:00,25.18,25.18,25.11,25.11,14600.0,21.0147,21.0147,20.9563,20.9563,14600.0
2007-03-29 14:00:00,25.11,25.14,25.03,25.07,30600.0,20.9563,20.9814,20.8896,20.9229,30600.0
2007-03-29 14:10:00,25.08,25.11,25.07,25.08,18400.0,20.9313,20.9563,20.9229,20.9313,18400.0
2007-03-29 14:20:00,25.08,25.09,25.07,25.08,6000.0,20.9313,20.9396,20.9229,20.9313,6000.0
2007-03-29 14:30:00,25.07,25.07,25.03,25.07,9200.0,20.9229,20.9229,20.8896,20.9229,9200.0
2007-03-29 14:40:00,25.08,25.1,25.08,25.08,9200.0,20.9313,20.948,20.9313,20.9313,9200.0
2007-03-29 14:50:00,25.08,25.09,25.06,25.08,9800.0,20.9313,20.9396,20.9146,20.9313,9800.0
2007-03-29 15:00:00,25.08,25.12,25.08,25.11,19000.0,20.9313,20.9647,20.9313,20.9563,19000.0
2007-03-29 15:10:00,25.11,25.2,25.11,25.18,24600.0,20.9563,21.0314,20.9563,21.0147,24600.0
2007-03-29 15:20:00,25.18,25.22,25.18,25.2,18200.0,21.0147,21.0481,21.0147,21.0314,18200.0
2007-03-29 15:30:00,25.2,25.24,25.2,25.24,29600.0,21.0314,21.0648,21.0314,21.0648,29600.0
2007-03-29 15:40:00,25.24,25.3,25.23,25.28,54000.0,21.0648,21.1149,21.0565,21.0982,54000.0
2007-03-29 15:50:00,25.27,25.3,25.19,25.3,290000.0,21.0899,21.1149,21.0231,21.1149,290000.0
2007-03-30 09:30:00,25.23,25.23,25.1,25.11,31400.0,21.0565,21.0565,20.948,20.9563,31400.0
2007-03-30 09:40:00,25.11,25.27,25.1,25.2,18000.0,20.9563,21.0899,20.948,21.0314,18000.0
2007-03-30 09:50:00,25.19,25.32,25.19,25.32,17000.0,21.0231,21.1316,21.0231,21.1316,17000.0
2007-03-30 10:00:00,25.32,25.36,25.3,25.32,9400.0,21.1316,21.165,21.1149,21.1316,9400.0
2007-03-30 10:10:00,25.32,25.35,25.3,25.35,8600.0,21.1316,21.1566,21.1149,21.1566,8600.0
2007-03-30 10:20:00,25.34,25.35,25.33,25.33,10400.0,21.1483,21.1566,21.1399,21.1399,10400.0
2007-03-30 10:30:00,25.33,25.38,25.31,25.36,13000.0,21.1399,21.1817,21.1232,21.165,13000.0
2007-03-30 10:40:00,25.37,25.37,25.33,25.35,7800.0,21.1733,21.1733,21.1399,21.1566,7800.0
2007-03-30 10:50:00,25.35,25.39,25.35,25.39,11400.0,21.1566,21.19,21.1566,21.19,11400.0
2007-03-30 11:00:00,25.39,25.39,25.37,25.39,6000.0,21.19,21.19,21.1733,21.19,6000.0
2007-03-30 11:10:00,25.38,25.38,25.34,25.35,6400.0,21.1817,21.1817,21.1483,21.1566,6400.0
2007-03-30 11:20:00,25.35,25.36,25.27,25.27,11600.0,21.1566,21.165,21.0899,21.0899,11600.0
2007-03-30 11:30:00,25.28,25.28,25.25,25.25,8600.0,21.0982,21.0982,21.0732,21.0732,8600.0
2007-03-30 11:40:00,25.26,25.26,25.13,25.15,12800.0,21.0815,21.0815,20.973,20.9897,12800.0
2007-03-30 11:50:00,25.15,25.2,25.14,25.18,9600.0,20.9897,21.0314,20.9814,21.0147,9600.0
2007-03-30 12:00:00,25.17,25.19,25.11,25.17,14800.0,21.0064,21.0231,20.9563,21.0064,14800.0
2007-03-30 12:10:00,25.16,25.17,25.13,25.15,11600.0,20.9981,21.0064,20.973,20.9897,11600.0
2007-03-30 12:20:00,25.15,25.17,25.15,25.16,3000.0,20.9897,21.0064,20.9897,20.9981,3000.0
2007-03-30 12:30:00,25.16,25.22,25.16,25.22,15600.0,20.9981,21.0481,20.9981,21.0481,15600.0
2007-03-30 12:40:00,25.21,25.21,25.18,25.18,3400.0,21.0398,21.0398,21.0147,21.0147,3400.0
2007-03-30 12:50:00,25.18,25.18,25.17,25.17,1600.0,21.0147,21.0147,21.0064,21.0064,1600.0
2007-03-30 13:00:00,25.18,25.23,25.16,25.23,11000.0,21.0147,21.0565,20.9981,21.0565,11000.0
2007-03-30 13:10:00,25.23,25.24,25.22,25.24,3200.0,21.0565,21.0648,21.0481,21.0648,3200.0
2007-03-30 13:20:00,25.24,25.25,25.24,25.25,4200.0,21.0648,21.0732,21.0648,21.0732,4200.0
2007-03-30 13:30:00,25.25,25.27,25.21,25.21,9200.0,21.0732,21.0899,21.0398,21.0398,9200.0
2007-03-30 13:40:00,25.22,25.22,25.18,25.18,4600.0,21.0481,21.0481,21.0147,21.0147,4600.0
2007-03-30 13:50:00,25.18,25.2,25.18,25.2,8400.0,21.0147,21.0314,21.0147,21.0314,8400.0
2007-03-30 14:00:00,25.2,25.2,25.2,25.2,4600.0,21.0314,21.0314,21.0314,21.0314,4600.0
2007-03-30 14:10:00,25.2,25.21,25.16,25.17,11400.0,21.0314,21.0398,20.9981,21.0064,11400.0
2007-03-30 14:20:00,25.17,25.22,25.17,25.22,10600.0,21.0064,21.0481,21.0064,21.0481,10600.0
2007-03-30 14:30:00,25.22,25.29,25.22,25.25,17600.0,21.0481,21.1065,21.0481,21.0732,17600.0
2007-03-30 14:40:00,25.25,25.26,25.25,25.25,5400.0,21.0732,21.0815,21.0732,21.0732,5400.0
2007-03-30 14:50:00,25.24,25.24,25.18,25.18,4600.0,21.0648,21.0648,21.0147,21.0147,4600.0
2007-03-30 15:00:00,25.18,25.2,25.16,25.17,17600.0,21.0147,21.0314,20.9981,21.0064,17600.0
2007-03-30 15:10:00,25.17,25.18,25.17,25.18,17600.0,21.0064,21.0147,21.0064,21.0147,17600.0
2007-03-30 15:20:00,25.18,25.21,25.18,25.18,27000.0,21.0147,21.0398,21.0147,21.0147,27000.0
2007-03-30 15:30:00,25.18,25.18,25.15,25.15,24200.0,21.0147,21.0147,20.9897,20.9897,24200.0
2007-03-30 15:40:00,25.15,25.23,25.15,25.21,32400.0,20.9897,21.0565,20.9897,21.0398,32400.0
2007-03-30 15:50:00,25.2,25.23,25.18,25.21,33600.0,21.0314,21.0565,21.0147,21.0398,33600.0
2007-04-02 09:30:00,25.1,25.1,24.85,24.91,45200.0,20.948,20.948,20.7393,20.7894,45200.0
2007-04-02 09:40:00,24.91,24.91,24.8,24.86,42000.0,20.7894,20.7894,20.6976,20.7477,42000.0
2007-04-02 09:50:00,24.86,25.0,24.86,25.0,31400.0,20.7477,20.8645,20.7477,20.8645,31400.0
2007-04-02 10:00:00,25.0,25.03,24.89,24.91,34200.0,20.8645,20.8896,20.7727,20.7894,34200.0
2007-04-02 10:10:00,24.91,24.91,24.83,24.84,15800.0,20.7894,20.7894,20.7226,20.731,15800.0
2007-04-02 10:20:00,24.83,24.92,24.8,24.9,22000.0,20.7226,20.7978,20.6976,20.7811,22000.0
2007-04-02 10:30:00,24.89,24.95,24.89,24.95,5400.0,20.7727,20.8228,20.7727,20.8228,5400.0
2007-04-02 10:40:00,24.95,24.95,24.93,24.93,3400.0,20.8228,20.8228,20.8061,20.8061,3400.0
2007-04-02 10:50:00,24.93,25.0,24.93,24.95,16400.0,20.8061,20.8645,20.8061,20.8228,16400.0
2007-04-02 11:00:00,24.93,24.97,24.93,24.97,14200.0,20.8061,20.8395,20.8061,20.8395,14200.0
2007-04-02 11:10:00,24.97,24.97,24.95,24.96,3800.0,20.8395,20.8395,20.8228,20.8311,3800.0
2007-04-02 11:20:00,24.94,24.94,24.93,24.93,8000.0,20.8144,20.8144,20.8061,20.8061,8000.0
2007-04-02 11:30:00,24.95,24.96,24.95,24.96,5200.0,20.8228,20.8311,20.8228,20.8311,5200.0
2007-04-02 11:40:00,24.96,25.0,24.96,25.0,9400.0,20.8311,20.8645,20.8311,20.8645,9400.0
2007-04-02 11:50:00,25.0,25.0,25.0,25.0,3600.0,20.8645,20.8645,20.8645,20.8645,3600.0
2007-04-02 12:00:00,25.0,25.0,24.97,24.97,7800.0,20.8645,20.8645,20.8395,20.8395,7800.0
2007-04-02 12:10:00,24.97,24.98,24.97,24.97,8800.0,20.8395,20.8478,20.8395,20.8395,8800.0
2007-04-02 12:20:00,24.97,24.97,24.96,24.97,1400.0,20.8395,20.8395,20.8311,20.8395,1400.0
2007-04-02 12:30:00,24.96,24.97,24.96,24.96,3800.0,20.8311,20.8395,20.8311,20.8311,3800.0
2007-04-02 12:40:00,24.97,24.97,24.96,24.97,4000.0,20.8395,20.8395,20.8311,20.8395,4000.0
2007-04-02 12:50:00,24.97,24.97,24.94,24.94,6000.0,20.8395,20.8395,20.8144,20.8144,6000.0
2007-04-02 13:00:00,24.95,24.95,24.92,24.93,4200.0,20.8228,20.8228,20.7978,20.8061,4200.0
2007-04-02 13:10:00,24.92,24.92,24.89,24.92,22000.0,20.7978,20.7978,20.7727,20.7978,22000.0
2007-04-02 13:20:00,24.92,24.99,24.92,24.99,20800.0,20.7978,20.8562,20.7978,20.8562,20800.0
2007-04-02 13:30:00,24.99,25.01,24.99,25.0,18400.0,20.8562,20.8729,20.8562,20.8645,18400.0
2007-04-02 13:40:00,25.0,25.0,24.99,24.99,8600.0,20.8645,20.8645,20.8562,20.8562,8600.0
2007-04-02 13:50:00,25.0,25.0,24.99,25.0,12800.0,20.8645,20.8645,20.8562,20.8645,12800.0
2007-04-02 14:00:00,25.0,25.0,24.99,25.0,18000.0,20.8645,20.8645,20.8562,20.8645,18000.0
2007-04-02 14:10:00,25.0,25.02,24.99,25.01,10800.0,20.8645,20.8812,20.8562,20.8729,10800.0
2007-04-02 14:20:00,25.02,25.02,25.0,25.0,18800.0,20.8812,20.8812,20.8645,20.8645,18800.0
2007-04-02 14:30:00,24.99,25.0,24.99,24.99,14800.0,20.8562,20.8645,20.8562,20.8562,14800.0
2007-04-02 14:40:00,25.0,25.0,24.93,24.93,13600.0,20.8645,20.8645,20.8061,20.8061,13600.0
2007-04-02 14:50:00,24.94,24.95,24.93,24.93,23200.0,20.8144,20.8228,20.8061,20.8061,23200.0
2007-04-02 15:00:00,24.94,24.98,24.93,24.94,33600.0,20.8144,20.8478,20.8061,20.8144,33600.0
2007-04-02 15:10:00,24.95,24.98,24.95,24.98,25600.0,20.8228,20.8478,20.8228,20.8478,25600.0
2007-04-02 15:20:00,24.97,25.03,24.97,25.03,26600.0,20.8395,20.8896,20.8395,20.8896,26600.0
2007-04-02 15:30:00,25.03,25.03,24.99,25.0,45800.0,20.8896,20.8896,20.8562,20.8645,45800.0
2007-04-02 15:40:00,25.02,25.05,25.0,25.05,39000.0,20.8812,20.9062,20.8645,20.9062,39000.0
2007-04-02 15:50:00,25.04,25.11,25.04,25.11,57800.0,20.8979,20.9563,20.8979,20.9563,57800.0
2007-04-03 09:30:00,25.14,25.2,25.04,25.2,38000.0,20.9814,21.0314,20.8979,21.0314,38000.0
2007-04-03 09:40:00,25.22,25.3,25.2,25.28,27200.0,21.0481,21.1149,21.0314,21.0982,27200.0
2007-04-03 09:50:00,25.28,25.29,25.25,25.28,18600.0,21.0982,21.1065,21.0732,21.0982,18600.0
2007-04-03 10:00:00,25.29,25.45,25.29,25.45,27200.0,21.1065,21.2401,21.1065,21.2401,27200.0
2007-04-03 10:10:00,25.45,25.48,25.42,25.43,16200.0,21.2401,21.2651,21.215,21.2234,16200.0
2007-04-03 10:20:00,25.43,25.43,25.38,25.38,12600.0,21.2234,21.2234,21.1817,21.1817,12600.0
2007-04-03 10:30:00,25.38,25.38,25.28,25.29,12000.0,21.1817,21.1817,21.0982,21.1065,12000.0
2007-04-03 10:40:00,25.29,25.35,25.29,25.35,10400.0,21.1065,21.1566,21.1065,21.1566,10400.0
2007-04-03 10:50:00,25.35,25.36,25.34,25.36,8000.0,21.1566,21.165,21.1483,21.165,8000.0
2007-04-03 11:00:00,25.36,25.36,25.35,25.36,8000.0,21.165,21.165,21.1566,21.165,8000.0
2007-04-03 11:10:00,25.36,25.36,25.33,25.33,5400.0,21.165,21.165,21.1399,21.1399,5400.0
2007-04-03 11:20:00,25.32,25.32,25.3,25.31,10600.0,21.1316,21.1316,21.1149,21.1232,10600.0
2007-04-03 11:30:00,25.3,25.31,25.3,25.3,21400.0,21.1149,21.1232,21.1149,21.1149,21400.0
2007-04-03 11:40:00,25.29,25.31,25.29,25.31,10400.0,21.1065,21.1232,21.1065,21.1232,10400.0
2007-04-03 11:50:00,25.3,25.31,25.3,25.31,6400.0,21.1149,21.1232,21.1149,21.1232,6400.0
2007-04-03 12:00:00,25.31,25.32,25.29,25.29,4400.0,21.1232,21.1316,21.1065,21.1065,4400.0
2007-04-03 12:10:00,25.28,25.28,25.24,25.24,9000.0,21.0982,21.0982,21.0648,21.0648,9000.0
2007-04-03 12:20:00,25.24,25.24,25.18,25.19,24200.0,21.0648,21.0648,21.0147,21.0231,24200.0
2007-04-03 12:30:00,25.19,25.2,25.18,25.2,8000.0,21.0231,21.0314,21.0147,21.0314,8000.0
2007-04-03 12:40:00,25.2,25.2,25.19,25.2,6600.0,21.0314,21.0314,21.0231,21.0314,6600.0
2007-04-03 12:50:00,25.19,25.19,25.17,25.18,8400.0,21.0231,21.0231,21.0064,21.0147,8400.0
2007-04-03 13:00:00,25.18,25.18,25.17,25.18,17000.0,21.0147,21.0147,21.0064,21.0147,17000.0
2007-04-03 13:10:00,25.18,25.18,25.17,25.17,6400.0,21.0147,21.0147,21.0064,21.0064,6400.0
2007-04-03 13:20:00,25.18,25.2,25.17,25.2,16400.0,21.0147,21.0314,21.0064,21.0314,16400.0
2007-04-03 13:30:00,25.2,25.21,25.2,25.2,8800.0,21.0314,21.0398,21.0314,21.0314,8800.0
2007-04-03 13:40:00,25.2,25.21,25.2,25.21,11800.0,21.0314,21.0398,21.0314,21.0398,11800.0
2007-04-03 13:50:00,25.21,25.22,25.21,25.21,6800.0,21.0398,21.0481,21.0398,21.0398,6800.0
2007-04-03 14:00:00,25.21,25.22,25.2,25.2,19800.0,21.0398,21.0481,21.0314,21.0314,19800.0
2007-04-03 14:10:00,25.2,25.21,25.16,25.16,15200.0,21.0314,21.0398,20.9981,20.9981,15200.0
2007-04-03 14:20:00,25.16,25.16,25.15,25.16,25200.0,20.9981,20.9981,20.9897,20.9981,25200.0
2007-04-03 14:30:00,25.16,25.17,25.15,25.17,27200.0,20.9981,21.0064,20.9897,21.0064,27200.0
2007-04-03 14:40:00,25.17,25.18,25.17,25.18,16000.0,21.0064,21.0147,21.0064,21.0147,16000.0
2007-04-03 14:50:00,25.18,25.18,25.16,25.16,10000.0,21.0147,21.0147,20.9981,20.9981,10000.0
2007-04-03 15:00:00,25.16,25.17,25.15,25.16,16600.0,20.9981,21.0064,20.9897,20.9981,16600.0
2007-04-03 15:10:00,25.16,25.16,25.12,25.13,21800.0,20.9981,20.9981,20.9647,20.973,21800.0
2007-04-03 15:20:00,25.13,25.13,25.12,25.13,30600.0,20.973,20.973,20.9647,20.973,30600.0
2007-04-03 15:30:00,25.12,25.15,25.1,25.15,32400.0,20.9647,20.9897,20.948,20.9897,32400.0
2007-04-03 15:40:00,25.15,25.19,25.15,25.17,22800.0,20.9897,21.0231,20.9897,21.0064,22800.0
2007-04-03 15:50:00,25.17,25.25,25.17,25.18,109400.0,21.0064,21.0732,21.0064,21.0147,109400.0
2007-04-04 09:30:00,25.28,25.36,25.28,25.35,25400.0,21.0982,21.165,21.0982,21.1566,25400.0
2007-04-04 09:40:00,25.35,25.35,25.21,25.22,28600.0,21.1566,21.1566,21.0398,21.0481,28600.0
2007-04-04 09:50:00,25.21,25.21,25.14,25.14,9600.0,21.0398,21.0398,20.9814,20.9814,9600.0
2007-04-04 10:00:00,25.13,25.16,25.07,25.12,25800.0,20.973,20.9981,20.9229,20.9647,25800.0
2007-04-04 10:10:00,25.12,25.14,25.1,25.14,8600.0,20.9647,20.9814,20.948,20.9814,8600.0
2007-04-04 10:20:00,25.14,25.18,25.14,25.18,9000.0,20.9814,21.0147,20.9814,21.0147,9000.0
2007-04-04 10:30:00,25.18,25.18,25.17,25.17,3000.0,21.0147,21.0147,21.0064,21.0064,3000.0
2007-04-04 10:40:00,25.18,25.18,25.14,25.14,9800.0,21.0147,21.0147,20.9814,20.9814,9800.0
2007-04-04 10:50:00,25.13,25.16,25.13,25.16,10800.0,20.973,20.9981,20.973,20.9981,10800.0
2007-04-04 11:00:00,25.15,25.15,25.14,25.14,5400.0,20.9897,20.9897,20.9814,20.9814,5400.0
2007-04-04 11:10:00,25.15,25.16,25.14,25.15,19800.0,20.9897,20.9981,20.9814,20.9897,19800.0
2007-04-04 11:20:00,25.14,25.15,25.13,25.14,6000.0,20.9814,20.9897,20.973,20.9814,6000.0
2007-04-04 11:30:00,25.14,25.14,25.13,25.14,5000.0,20.9814,20.9814,20.973,20.9814,5000.0
2007-04-04 11:40:00,25.14,25.15,25.14,25.15,11200.0,20.9814,20.9897,20.9814,20.9897,11200.0
2007-04-04 11:50:00,25.15,25.15,25.13,25.14,5000.0,20.9897,20.9897,20.973,20.9814,5000.0
2007-04-04 12:00:00,25.14,25.17,25.13,25.16,14400.0,20.9814,21.0064,20.973,20.9981,14400.0
2007-04-04 12:10:00,25.15,25.15,25.15,25.15,1400.0,20.9897,20.9897,20.9897,20.9897,1400.0
2007-04-04 12:20:00,25.15,25.16,25.14,25.14,4400.0,20.9897,20.9981,20.9814,20.9814,4400.0
2007-04-04 12:30:00,25.14,25.14,25.13,25.13,53600.0,20.9814,20.9814,20.973,20.973,53600.0
2007-04-04 12:40:00,25.13,25.13,25.13,25.13,8200.0,20.973,20.973,20.973,20.973,8200.0
2007-04-04 12:50:00,25.13,25.17,25.13,25.17,9600.0,20.973,21.0064,20.973,21.0064,9600.0
2007-04-04 13:00:00,25.17,25.17,25.13,25.13,5200.0,21.0064,21.0064,20.973,20.973,5200.0
2007-04-04 13:10:00,25.13,25.14,25.13,25.14,9000.0,20.973,20.9814,20.973,20.9814,9000.0
2007-04-04 13:20:00,25.14,25.22,25.13,25.17,23000.0,20.9814,21.0481,20.973,21.0064,23000.0
2007-04-04 13:30:00,25.17,25.17,25.14,25.15,9400.0,21.0064,21.0064,20.9814,20.9897,9400.0
2007-04-04 13:40:00,25.14,25.14,25.13,25.13,2000.0,20.9814,20.9814,20.973,20.973,2000.0
2007-04-04 13:50:00,25.13,25.13,25.09,25.09,10000.0,20.973,20.973,20.9396,20.9396,10000.0
2007-04-04 14:00:00,25.09,25.09,25.06,25.07,13800.0,20.9396,20.9396,20.9146,20.9229,13800.0
2007-04-04 14:10:00,25.07,25.07,25.04,25.05,37200.0,20.9229,20.9229,20.8979,20.9062,37200.0
2007-04-04 14:20:00,25.05,25.09,25.05,25.09,39200.0,20.9062,20.9396,20.9062,20.9396,39200.0
2007-04-04 14:30:00,25.09,25.1,25.09,25.1,10200.0,20.9396,20.948,20.9396,20.948,10200.0
2007-04-04 14:40:00,25.1,25.1,25.09,25.1,16800.0,20.948,20.948,20.9396,20.948,16800.0
2007-04-04 14:50:00,25.1,25.1,25.09,25.1,9600.0,20.948,20.948,20.9396,20.948,9600.0
2007-04-04 15:00:00,25.1,25.1,25.09,25.1,29000.0,20.948,20.948,20.9396,20.948,29000.0
2007-04-04 15:10:00,25.1,25.14,25.1,25.14,31000.0,20.948,20.9814,20.948,20.9814,31000.0
2007-04-04 15:20:00,25.14,25.17,25.14,25.16,17200.0,20.9814,21.0064,20.9814,20.9981,17200.0
2007-04-04 15:30:00,25.16,25.19,25.15,25.16,56600.0,20.9981,21.0231,20.9897,20.9981,56600.0
2007-04-04 15:40:00,25.16,25.16,25.13,25.14,58000.0,20.9981,20.9981,20.973,20.9814,58000.0
2007-04-04 15:50:00,25.14,25.14,25.11,25.13,99000.0,20.9814,20.9814,20.9563,20.973,99000.0
2007-04-05 09:30:00,25.18,25.23,25.04,25.21,16400.0,21.0147,21.0565,20.8979,21.0398,16400.0
2007-04-05 09:40:00,25.21,25.33,25.18,25.33,9800.0,21.0398,21.1399,21.0147,21.1399,9800.0
2007-04-05 09:50:00,25.33,25.36,25.32,25.32,12800.0,21.1399,21.165,21.1316,21.1316,12800.0
2007-04-05 10:00:00,25.35,25.41,25.35,25.4,17600.0,21.1566,21.2067,21.1566,21.1984,17600.0
2007-04-05 10:10:00,25.45,25.48,25.45,25.45,17400.0,21.2401,21.2651,21.2401,21.2401,17400.0
2007-04-05 10:20:00,25.45,25.46,25.42,25.44,19000.0,21.2401,21.2484,21.215,21.2317,19000.0
2007-04-05 10:30:00,25.43,25.47,25.43,25.47,21600.0,21.2234,21.2568,21.2234,21.2568,21600.0
2007-04-05 10:40:00,25.47,25.51,25.47,25.5,24800.0,21.2568,21.2902,21.2568,21.2818,24800.0
2007-04-05 10:50:00,25.5,25.59,25.5,25.59,20800.0,21.2818,21.3569,21.2818,21.3569,20800.0
2007-04-05 11:00:00,25.59,25.71,25.58,25.71,32400.0,21.3569,21.4571,21.3486,21.4571,32400.0
2007-04-05 11:10:00,25.72,25.72,25.68,25.7,14600.0,21.4654,21.4654,21.432,21.4487,14600.0
2007-04-05 11:20:00,25.7,25.75,25.69,25.75,18400.0,21.4487,21.4905,21.4404,21.4905,18400.0
2007-04-05 11:30:00,25.75,25.75,25.68,25.72,18600.0,21.4905,21.4905,21.432,21.4654,18600.0
2007-04-05 11:40:00,25.72,25.73,25.66,25.68,16000.0,21.4654,21.4738,21.4153,21.432,16000.0
2007-04-05 11:50:00,25.69,25.72,25.66,25.72,5400.0,21.4404,21.4654,21.4153,21.4654,5400.0
2007-04-05 12:00:00,25.76,25.8,25.75,25.79,4200.0,21.4988,21.5322,21.4905,21.5238,4200.0
2007-04-05 12:10:00,25.79,25.79,25.77,25.77,7000.0,21.5238,21.5238,21.5071,21.5071,7000.0
2007-04-05 12:20:00,25.77,25.77,25.74,25.75,4600.0,21.5071,21.5071,21.4821,21.4905,4600.0
2007-04-05 12:30:00,25.75,25.78,25.75,25.77,8400.0,21.4905,21.5155,21.4905,21.5071,8400.0
2007-04-05 12:40:00,25.77,25.78,25.75,25.75,5400.0,21.5071,21.5155,21.4905,21.4905,5400.0
2007-04-05 12:50:00,25.75,25.77,25.75,25.75,7000.0,21.4905,21.5071,21.4905,21.4905,7000.0
2007-04-05 13:00:00,25.75,25.78,25.75,25.76,5800.0,21.4905,21.5155,21.4905,21.4988,5800.0
2007-04-05 13:10:00,25.77,25.8,25.77,25.8,8800.0,21.5071,21.5322,21.5071,21.5322,8800.0
2007-04-05 13:20:00,25.8,25.8,25.78,25.79,6800.0,21.5322,21.5322,21.5155,21.5238,6800.0
2007-04-05 13:30:00,25.78,25.79,25.75,25.75,5800.0,21.5155,21.5238,21.4905,21.4905,5800.0
2007-04-05 13:40:00,25.75,25.78,25.75,25.77,6600.0,21.4905,21.5155,21.4905,21.5071,6600.0
2007-04-05 13:50:00,25.77,25.79,25.75,25.79,6200.0,21.5071,21.5238,21.4905,21.5238,6200.0
2007-04-05 14:00:00,25.79,25.8,25.79,25.8,5800.0,21.5238,21.5322,21.5238,21.5322,5800.0
2007-04-05 14:10:00,25.8,25.81,25.78,25.78,14600.0,21.5322,21.5405,21.5155,21.5155,14600.0
2007-04-05 14:20:00,25.78,25.78,25.73,25.73,12800.0,21.5155,21.5155,21.4738,21.4738,12800.0
2007-04-05 14:30:00,25.74,25.75,25.73,25.73,7000.0,21.4821,21.4905,21.4738,21.4738,7000.0
2007-04-05 14:40:00,25.73,25.73,25.71,25.71,9400.0,21.4738,21.4738,21.4571,21.4571,9400.0
2007-04-05 14:50:00,25.72,25.75,25.72,25.72,10600.0,21.4654,21.4905,21.4654,21.4654,10600.0
2007-04-05 15:00:00,25.72,25.75,25.72,25.74,9200.0,21.4654,21.4905,21.4654,21.4821,9200.0
2007-04-05 15:10:00,25.74,25.75,25.71,25.71,10600.0,21.4821,21.4905,21.4571,21.4571,10600.0
2007-04-05 15:20:00,25.71,25.72,25.65,25.65,32600.0,21.4571,21.4654,21.407,21.407,32600.0
2007-04-05 15:30:00,25.65,25.67,25.62,25.63,23400.0,21.407,21.4237,21.382,21.3903,23400.0
2007-04-05 15:40:00,25.62,25.63,25.61,25.61,29200.0,21.382,21.3903,21.3736,21.3736,29200.0
2007-04-05 15:50:00,25.61,25.63,25.58,25.59,48600.0,21.3736,21.3903,21.3486,21.3569,48600.0
2007-04-09 09:30:00,25.61,25.7,25.53,25.54,11000.0,21.3736,21.4487,21.3068,21.3152,11000.0
2007-04-09 09:40:00,25.54,25.54,25.52,25.53,3200.0,21.3152,21.3152,21.2985,21.3068,3200.0
2007-04-09 09:50:00,25.53,25.53,25.46,25.47,11400.0,21.3068,21.3068,21.2484,21.2568,11400.0
2007-04-09 10:00:00,25.45,25.49,25.43,25.43,24000.0,21.2401,21.2735,21.2234,21.2234,24000.0
2007-04-09 10:10:00,25.43,25.43,25.41,25.41,6400.0,21.2234,21.2234,21.2067,21.2067,6400.0
2007-04-09 10:20:00,25.41,25.43,25.4,25.41,11800.0,21.2067,21.2234,21.1984,21.2067,11800.0
2007-04-09 10:30:00,25.41,25.46,25.41,25.46,4600.0,21.2067,21.2484,21.2067,21.2484,4600.0
2007-04-09 10:40:00,25.46,25.51,25.46,25.5,8800.0,21.2484,21.2902,21.2484,21.2818,8800.0
2007-04-09 10:50:00,25.5,25.51,25.5,25.5,1200.0,21.2818,21.2902,21.2818,21.2818,1200.0
2007-04-09 11:00:00,25.51,25.55,25.51,25.55,4400.0,21.2902,21.3235,21.2902,21.3235,4400.0
2007-04-09 11:10:00,25.56,25.58,25.56,25.58,10400.0,21.3319,21.3486,21.3319,21.3486,10400.0
2007-04-09 11:20:00,25.58,25.64,25.58,25.64,13800.0,21.3486,21.3987,21.3486,21.3987,13800.0
2007-04-09 11:30:00,25.64,25.65,25.64,25.64,4000.0,21.3987,21.407,21.3987,21.3987,4000.0
2007-04-09 11:40:00,25.64,25.64,25.61,25.61,2600.0,21.3987,21.3987,21.3736,21.3736,2600.0
2007-04-09 11:50:00,25.6,25.6,25.59,25.59,2400.0,21.3653,21.3653,21.3569,21.3569,2400.0
2007-04-09 12:00:00,25.6,25.6,25.56,25.56,6000.0,21.3653,21.3653,21.3319,21.3319,6000.0
2007-04-09 12:10:00,25.56,25.56,25.56,25.56,1800.0,21.3319,21.3319,21.3319,21.3319,1800.0
2007-04-09 12:20:00,25.56,25.59,25.56,25.59,4600.0,21.3319,21.3569,21.3319,21.3569,4600.0
2007-04-09 12:30:00,25.59,25.63,25.59,25.61,3400.0,21.3569,21.3903,21.3569,21.3736,3400.0
2007-04-09 12:40:00,25.63,25.64,25.63,25.64,3000.0,21.3903,21.3987,21.3903,21.3987,3000.0
2007-04-09 12:50:00,25.63,25.63,25.6,25.6,3600.0,21.3903,21.3903,21.3653,21.3653,3600.0
2007-04-09 13:00:00,25.6,25.62,25.6,25.62,2600.0,21.3653,21.382,21.3653,21.382,2600.0
2007-04-09 13:10:00,25.61,25.62,25.61,25.61,2800.0,21.3736,21.382,21.3736,21.3736,2800.0
2007-04-09 13:20:00,25.62,25.62,25.61,25.61,5200.0,21.382,21.382,21.3736,21.3736,5200.0
2007-04-09 13:30:00,25.61,25.61,25.59,25.61,11000.0,21.3736,21.3736,21.3569,21.3736,11000.0
2007-04-09 13:40:00,25.61,25.62,25.61,25.61,5400.0,21.3736,21.382,21.3736,21.3736,5400.0
2007-04-09 13:50:00,25.61,25.61,25.6,25.6,600.0,21.3736,21.3736,21.3653,21.3653,600.0
2007-04-09 14:00:00,25.61,25.61,25.58,25.59,4200.0,21.3736,21.3736,21.3486,21.3569,4200.0
2007-04-09 14:10:00,25.58,25.58,25.54,25.56,6200.0,21.3486,21.3486,21.3152,21.3319,6200.0
2007-04-09 14:20:00,25.57,25.57,25.56,25.56,400.0,21.3402,21.3402,21.3319,21.3319,400.0
2007-04-09 14:30:00,25.56,25.56,25.55,25.55,4200.0,21.3319,21.3319,21.3235,21.3235,4200.0
2007-04-09 14:40:00,25.55,25.56,25.55,25.55,1200.0,21.3235,21.3319,21.3235,21.3235,1200.0
2007-04-09 14:50:00,25.54,25.55,25.52,25.55,6400.0,21.3152,21.3235,21.2985,21.3235,6400.0
2007-04-09 15:00:00,25.55,25.56,25.55,25.56,2800.0,21.3235,21.3319,21.3235,21.3319,2800.0
2007-04-09 15:10:00,25.55,25.57,25.53,25.57,9600.0,21.3235,21.3402,21.3068,21.3402,9600.0
2007-04-09 15:20:00,25.56,25.57,25.55,25.55,4600.0,21.3319,21.3402,21.3235,21.3235,4600.0
2007-04-09 15:30:00,25.55,25.55,25.55,25.55,2200.0,21.3235,21.3235,21.3235,21.3235,2200.0
2007-04-09 15:40:00,25.55,25.58,25.55,25.57,23400.0,21.3235,21.3486,21.3235,21.3402,23400.0
2007-04-09 15:50:00,25.57,25.57,25.5,25.53,32600.0,21.3402,21.3402,21.2818,21.3068,32600.0
2007-04-10 09:30:00,25.53,25.79,25.53,25.75,22400.0,21.3068,21.5238,21.3068,21.4905,22400.0
2007-04-10 09:40:00,25.78,25.95,25.78,25.95,19000.0,21.5155,21.6574,21.5155,21.6574,19000.0
2007-04-10 09:50:00,25.95,25.95,25.91,25.92,5600.0,21.6574,21.6574,21.624,21.6323,5600.0
2007-04-10 10:00:00,25.92,25.92,25.9,25.9,11400.0,21.6323,21.6323,21.6156,21.6156,11400.0
2007-04-10 10:10:00,25.9,25.95,25.9,25.95,19600.0,21.6156,21.6574,21.6156,21.6574,19600.0
2007-04-10 10:20:00,25.95,25.95,25.92,25.93,6400.0,21.6574,21.6574,21.6323,21.6407,6400.0
2007-04-10 10:30:00,25.93,25.93,25.91,25.93,12000.0,21.6407,21.6407,21.624,21.6407,12000.0
2007-04-10 10:40:00,25.92,25.92,25.9,25.91,5400.0,21.6323,21.6323,21.6156,21.624,5400.0
2007-04-10 10:50:00,25.91,25.95,25.91,25.93,13200.0,21.624,21.6574,21.624,21.6407,13200.0
2007-04-10 11:00:00,25.93,25.94,25.9,25.9,5200.0,21.6407,21.649,21.6156,21.6156,5200.0
2007-04-10 11:10:00,25.9,25.91,25.83,25.83,12400.0,21.6156,21.624,21.5572,21.5572,12400.0
2007-04-10 11:20:00,25.84,25.86,25.83,25.84,10400.0,21.5656,21.5823,21.5572,21.5656,10400.0
2007-04-10 11:30:00,25.85,25.85,25.81,25.81,8800.0,21.5739,21.5739,21.5405,21.5405,8800.0
2007-04-10 11:40:00,25.79,25.83,25.79,25.82,6600.0,21.5238,21.5572,21.5238,21.5489,6600.0
2007-04-10 11:50:00,25.82,25.84,25.82,25.82,17600.0,21.5489,21.5656,21.5489,21.5489,17600.0
2007-04-10 12:00:00,25.82,25.84,25.81,25.82,10000.0,21.5489,21.5656,21.5405,21.5489,10000.0
2007-04-10 12:10:00,25.83,25.83,25.81,25.82,6200.0,21.5572,21.5572,21.5405,21.5489,6200.0
2007-04-10 12:20:00,25.81,25.81,25.71,25.72,16600.0,21.5405,21.5405,21.4571,21.4654,16600.0
2007-04-10 12:30:00,25.71,25.71,25.68,25.69,13600.0,21.4571,21.4571,21.432,21.4404,13600.0
2007-04-10 12:40:00,25.69,25.72,25.68,25.71,9600.0,21.4404,21.4654,21.432,21.4571,9600.0
2007-04-10 12:50:00,25.71,25.71,25.67,25.67,3600.0,21.4571,21.4571,21.4237,21.4237,3600.0
2007-04-10 13:00:00,25.67,25.67,25.66,25.66,3600.0,21.4237,21.4237,21.4153,21.4153,3600.0
2007-04-10 13:10:00,25.67,25.67,25.65,25.67,7000.0,21.4237,21.4237,21.407,21.4237,7000.0
2007-04-10 13:20:00,25.65,25.72,25.65,25.71,14000.0,21.407,21.4654,21.407,21.4571,14000.0
2007-04-10 13:30:00,25.72,25.75,25.71,25.73,5200.0,21.4654,21.4905,21.4571,21.4738,5200.0
2007-04-10 13:40:00,25.75,25.75,25.73,25.73,6200.0,21.4905,21.4905,21.4738,21.4738,6200.0
2007-04-10 13:50:00,25.72,25.72,25.7,25.7,3400.0,21.4654,21.4654,21.4487,21.4487,3400.0
2007-04-10 14:00:00,25.7,25.71,25.7,25.71,4800.0,21.4487,21.4571,21.4487,21.4571,4800.0
2007-04-10 14:10:00,25.71,25.71,25.68,25.7,11800.0,21.4571,21.4571,21.432,21.4487,11800.0
2007-04-10 14:20:00,25.7,25.7,25.64,25.64,14600.0,21.4487,21.4487,21.3987,21.3987,14600.0
2007-04-10 14:30:00,25.63,25.65,25.63,25.65,14800.0,21.3903,21.407,21.3903,21.407,14800.0
2007-04-10 14:40:00,25.65,25.66,25.64,25.66,11600.0,21.407,21.4153,21.3987,21.4153,11600.0
2007-04-10 14:50:00,25.66,25.67,25.65,25.66,15800.0,21.4153,21.4237,21.407,21.4153,15800.0
2007-04-10 15:00:00,25.66,25.66,25.65,25.65,9400.0,21.4153,21.4153,21.407,21.407,9400.0
2007-04-10 15:10:00,25.66,25.7,25.66,25.7,24200.0,21.4153,21.4487,21.4153,21.4487,24200.0
2007-04-10 15:20:00,25.7,25.74,25.7,25.73,21800.0,21.4487,21.4821,21.4487,21.4738,21800.0
2007-04-10 15:30:00,25.73,25.73,25.7,25.71,11600.0,21.4738,21.4738,21.4487,21.4571,11600.0
2007-04-10 15:40:00,25.71,25.74,25.7,25.7,31800.0,21.4571,21.4821,21.4487,21.4487,31800.0
2007-04-10 15:50:00,25.7,25.75,25.66,25.69,33400.0,21.4487,21.4905,21.4153,21.4404,33400.0
2007-04-11 09:30:00,25.47,25.48,25.29,25.29,33200.0,21.2568,21.2651,21.1065,21.1065,33200.0
2007-04-11 09:40:00,25.31,25.31,25.08,25.09,49400.0,21.1232,21.1232,20.9313,20.9396,49400.0
2007-04-11 09:50:00,25.09,25.14,25.08,25.08,22800.0,20.9396,20.9814,20.9313,20.9313,22800.0
2007-04-11 10:00:00,25.08,25.1,25.06,25.09,16000.0,20.9313,20.948,20.9146,20.9396,16000.0
2007-04-11 10:10:00,25.1,25.1,25.07,25.08,13400.0,20.948,20.948,20.9229,20.9313,13400.0
2007-04-11 10:20:00,25.06,25.07,25.0,25.02,24600.0,20.9146,20.9229,20.8645,20.8812,24600.0
2007-04-11 10:30:00,25.02,25.02,24.98,24.99,12000.0,20.8812,20.8812,20.8478,20.8562,12000.0
2007-04-11 10:40:00,24.99,24.99,24.9,24.92,23800.0,20.8562,20.8562,20.7811,20.7978,23800.0
2007-04-11 10:50:00,24.93,24.93,24.89,24.9,8400.0,20.8061,20.8061,20.7727,20.7811,8400.0
2007-04-11 11:00:00,24.9,24.92,24.9,24.91,6600.0,20.7811,20.7978,20.7811,20.7894,6600.0
2007-04-11 11:10:00,24.91,24.97,24.91,24.97,17400.0,20.7894,20.8395,20.7894,20.8395,17400.0
2007-04-11 11:20:00,24.97,25.06,24.97,24.99,29800.0,20.8395,20.9146,20.8395,20.8562,29800.0
2007-04-11 11:30:00,25.0,25.02,24.99,25.0,8200.0,20.8645,20.8812,20.8562,20.8645,8200.0
2007-04-11 11:40:00,25.0,25.03,25.0,25.01,14200.0,20.8645,20.8896,20.8645,20.8729,14200.0
2007-04-11 11:50:00,25.01,25.05,25.0,25.03,24200.0,20.8729,20.9062,20.8645,20.8896,24200.0
2007-04-11 12:00:00,25.03,25.09,25.03,25.09,17000.0,20.8896,20.9396,20.8896,20.9396,17000.0
2007-04-11 12:10:00,25.1,25.12,25.09,25.1,18800.0,20.948,20.9647,20.9396,20.948,18800.0
2007-04-11 12:20:00,25.09,25.09,25.06,25.06,10000.0,20.9396,20.9396,20.9146,20.9146,10000.0
2007-04-11 12:30:00,25.06,25.07,25.04,25.05,8000.0,20.9146,20.9229,20.8979,20.9062,8000.0
2007-04-11 12:40:00,25.04,25.05,25.04,25.05,7800.0,20.8979,20.9062,20.8979,20.9062,7800.0
2007-04-11 12:50:00,25.05,25.05,25.02,25.02,8600.0,20.9062,20.9062,20.8812,20.8812,8600.0
2007-04-11 13:00:00,25.03,25.04,25.02,25.03,27200.0,20.8896,20.8979,20.8812,20.8896,27200.0
2007-04-11 13:10:00,25.03,25.04,25.02,25.03,17600.0,20.8896,20.8979,20.8812,20.8896,17600.0
2007-04-11 13:20:00,25.07,25.07,25.0,25.02,12800.0,20.9229,20.9229,20.8645,20.8812,12800.0
2007-04-11 13:30:00,25.02,25.05,25.0,25.05,6400.0,20.8812,20.9062,20.8645,20.9062,6400.0
2007-04-11 13:40:00,25.03,25.1,25.03,25.07,20800.0,20.8896,20.948,20.8896,20.9229,20800.0
2007-04-11 13:50:00,25.08,25.1,25.03,25.05,22000.0,20.9313,20.948,20.8896,20.9062,22000.0
2007-04-11 14:00:00,25.05,25.05,24.95,24.97,29800.0,20.9062,20.9062,20.8228,20.8395,29800.0
2007-04-11 14:10:00,24.97,25.0,24.93,24.94,19400.0,20.8395,20.8645,20.8061,20.8144,19400.0
2007-04-11 14:20:00,24.94,24.97,24.94,24.97,7400.0,20.8144,20.8395,20.8144,20.8395,7400.0
2007-04-11 14:30:00,24.96,24.96,24.9,24.93,13600.0,20.8311,20.8311,20.7811,20.8061,13600.0
2007-04-11 14:40:00,24.93,24.93,24.88,24.91,17600.0,20.8061,20.8061,20.7644,20.7894,17600.0
2007-04-11 14:50:00,24.92,24.93,24.9,24.91,14400.0,20.7978,20.8061,20.7811,20.7894,14400.0
2007-04-11 15:00:00,24.89,24.93,24.88,24.9,17800.0,20.7727,20.8061,20.7644,20.7811,17800.0
2007-04-11 15:10:00,24.91,24.97,24.91,24.97,13800.0,20.7894,20.8395,20.7894,20.8395,13800.0
2007-04-11 15:20:00,24.97,25.0,24.96,24.99,25400.0,20.8395,20.8645,20.8311,20.8562,25400.0
2007-04-11 15:30:00,24.99,24.99,24.96,24.96,19800.0,20.8562,20.8562,20.8311,20.8311,19800.0
2007-04-11 15:40:00,24.96,24.97,24.95,24.95,21400.0,20.8311,20.8395,20.8228,20.8228,21400.0
2007-04-11 15:50:00,24.95,24.98,24.95,24.98,53600.0,20.8228,20.8478,20.8228,20.8478,53600.0
2007-04-12 09:30:00,24.8,24.8,24.68,24.77,16200.0,20.6976,20.6976,20.5975,20.6726,16200.0
2007-04-12 09:40:00,24.77,24.8,24.74,24.77,12200.0,20.6726,20.6976,20.6475,20.6726,12200.0
2007-04-12 09:50:00,24.76,24.76,24.67,24.71,18000.0,20.6642,20.6642,20.5891,20.6225,18000.0
2007-04-12 10:00:00,24.72,24.75,24.72,24.75,27600.0,20.6308,20.6559,20.6308,20.6559,27600.0
2007-04-12 10:10:00,24.74,24.75,24.73,24.73,6800.0,20.6475,20.6559,20.6392,20.6392,6800.0
2007-04-12 10:20:00,24.73,24.75,24.72,24.74,62800.0,20.6392,20.6559,20.6308,20.6475,62800.0
2007-04-12 10:30:00,24.74,24.75,24.73,24.74,17600.0,20.6475,20.6559,20.6392,20.6475,17600.0
2007-04-12 10:40:00,24.73,24.75,24.72,24.75,53400.0,20.6392,20.6559,20.6308,20.6559,53400.0
2007-04-12 10:50:00,24.75,24.76,24.73,24.74,37400.0,20.6559,20.6642,20.6392,20.6475,37400.0
2007-04-12 11:00:00,24.75,24.75,24.73,24.75,18000.0,20.6559,20.6559,20.6392,20.6559,18000.0
2007-04-12 11:10:00,24.75,24.75,24.74,24.74,7400.0,20.6559,20.6559,20.6475,20.6475,7400.0
2007-04-12 11:20:00,24.74,24.75,24.74,24.75,16800.0,20.6475,20.6559,20.6475,20.6559,16800.0
2007-04-12 11:30:00,24.75,24.75,24.75,24.75,9600.0,20.6559,20.6559,20.6559,20.6559,9600.0
2007-04-12 11:40:00,24.75,24.75,24.74,24.74,8600.0,20.6559,20.6559,20.6475,20.6475,8600.0
2007-04-12 11:50:00,24.74,24.75,24.74,24.75,2600.0,20.6475,20.6559,20.6475,20.6559,2600.0
2007-04-12 12:00:00,24.75,24.75,24.74,24.75,28000.0,20.6559,20.6559,20.6475,20.6559,28000.0
2007-04-12 12:10:00,24.75,24.75,24.75,24.75,9200.0,20.6559,20.6559,20.6559,20.6559,9200.0
2007-04-12 12:20:00,24.75,24.75,24.75,24.75,10000.0,20.6559,20.6559,20.6559,20.6559,10000.0
2007-04-12 12:30:00,24.75,24.75,24.75,24.75,13200.0,20.6559,20.6559,20.6559,20.6559,13200.0
2007-04-12 12:40:00,24.75,24.75,24.74,24.74,32800.0,20.6559,20.6559,20.6475,20.6475,32800.0
2007-04-12 12:50:00,24.75,24.75,24.74,24.75,19000.0,20.6559,20.6559,20.6475,20.6559,19000.0
2007-04-12 13:00:00,24.75,24.75,24.75,24.75,17200.0,20.6559,20.6559,20.6559,20.6559,17200.0
2007-04-12 13:10:00,24.75,24.75,24.74,24.74,21600.0,20.6559,20.6559,20.6475,20.6475,21600.0
2007-04-12 13:20:00,24.75,24.75,24.74,24.74,33000.0,20.6559,20.6559,20.6475,20.6475,33000.0
2007-04-12 13:30:00,24.75,24.77,24.74,24.77,30200.0,20.6559,20.6726,20.6475,20.6726,30200.0
2007-04-12 13:40:00,24.79,24.84,24.79,24.82,23400.0,20.6893,20.731,20.6893,20.7143,23400.0
2007-04-12 13:50:00,24.82,24.83,24.81,24.81,11600.0,20.7143,20.7226,20.7059,20.7059,11600.0
2007-04-12 14:00:00,24.81,24.82,24.78,24.8,34200.0,20.7059,20.7143,20.6809,20.6976,34200.0
2007-04-12 14:10:00,24.79,24.8,24.78,24.79,24600.0,20.6893,20.6976,20.6809,20.6893,24600.0
2007-04-12 14:20:00,24.79,24.8,24.77,24.78,24400.0,20.6893,20.6976,20.6726,20.6809,24400.0
2007-04-12 14:30:00,24.79,24.8,24.77,24.78,25400.0,20.6893,20.6976,20.6726,20.6809,25400.0
2007-04-12 14:40:00,24.78,24.8,24.78,24.8,45600.0,20.6809,20.6976,20.6809,20.6976,45600.0
2007-04-12 14:50:00,24.79,24.8,24.78,24.8,25400.0,20.6893,20.6976,20.6809,20.6976,25400.0
2007-04-12 15:00:00,24.81,24.81,24.76,24.81,39800.0,20.7059,20.7059,20.6642,20.7059,39800.0
2007-04-12 15:10:00,24.81,24.81,24.79,24.8,13800.0,20.7059,20.7059,20.6893,20.6976,13800.0
2007-04-12 15:20:00,24.8,24.81,24.77,24.79,33600.0,20.6976,20.7059,20.6726,20.6893,33600.0
2007-04-12 15:30:00,24.78,24.83,24.78,24.83,26600.0,20.6809,20.7226,20.6809,20.7226,26600.0
2007-04-12 15:40:00,24.83,24.84,24.79,24.81,41800.0,20.7226,20.731,20.6893,20.7059,41800.0
2007-04-12 15:50:00,24.81,24.82,24.79,24.8,64200.0,20.7059,20.7143,20.6893,20.6976,64200.0
2007-04-13 09:30:00,24.83,24.88,24.73,24.79,19800.0,20.7226,20.7644,20.6392,20.6893,19800.0
2007-04-13 09:40:00,24.8,24.88,24.79,24.88,35400.0,20.6976,20.7644,20.6893,20.7644,35400.0
2007-04-13 09:50:00,24.88,24.88,24.8,24.8,14000.0,20.7644,20.7644,20.6976,20.6976,14000.0
2007-04-13 10:00:00,24.79,24.81,24.68,24.68,19600.0,20.6893,20.7059,20.5975,20.5975,19600.0
2007-04-13 10:10:00,24.68,24.7,24.68,24.69,6400.0,20.5975,20.6141,20.5975,20.6058,6400.0
2007-04-13 10:20:00,24.68,24.76,24.68,24.72,24600.0,20.5975,20.6642,20.5975,20.6308,24600.0
2007-04-13 10:30:00,24.75,24.81,24.74,24.8,9400.0,20.6559,20.7059,20.6475,20.6976,9400.0
2007-04-13 10:40:00,24.8,24.81,24.78,24.78,8400.0,20.6976,20.7059,20.6809,20.6809,8400.0
2007-04-13 10:50:00,24.75,24.79,24.75,24.77,8200.0,20.6559,20.6893,20.6559,20.6726,8200.0
2007-04-13 11:00:00,24.75,24.81,24.75,24.78,15200.0,20.6559,20.7059,20.6559,20.6809,15200.0
2007-04-13 11:10:00,24.79,24.81,24.75,24.75,13800.0,20.6893,20.7059,20.6559,20.6559,13800.0
2007-04-13 11:20:00,24.75,24.77,24.72,24.73,9200.0,20.6559,20.6726,20.6308,20.6392,9200.0
2007-04-13 11:30:00,24.73,24.75,24.73,24.75,4400.0,20.6392,20.6559,20.6392,20.6559,4400.0
2007-04-13 11:40:00,24.77,24.81,24.77,24.81,8200.0,20.6726,20.7059,20.6726,20.7059,8200.0
2007-04-13 11:50:00,24.8,24.81,24.77,24.79,15600.0,20.6976,20.7059,20.6726,20.6893,15600.0
2007-04-13 12:00:00,24.8,24.81,24.79,24.79,9600.0,20.6976,20.7059,20.6893,20.6893,9600.0
2007-04-13 12:10:00,24.79,24.8,24.77,24.77,7800.0,20.6893,20.6976,20.6726,20.6726,7800.0
2007-04-13 12:20:00,24.77,24.77,24.73,24.74,5600.0,20.6726,20.6726,20.6392,20.6475,5600.0
2007-04-13 12:30:00,24.73,24.75,24.73,24.75,6800.0,20.6392,20.6559,20.6392,20.6559,6800.0
2007-04-13 12:40:00,24.76,24.79,24.75,24.75,6400.0,20.6642,20.6893,20.6559,20.6559,6400.0
2007-04-13 12:50:00,24.76,24.78,24.75,24.77,3400.0,20.6642,20.6809,20.6559,20.6726,3400.0
2007-04-13 13:00:00,24.8,24.8,24.78,24.79,13000.0,20.6976,20.6976,20.6809,20.6893,13000.0
2007-04-13 13:10:00,24.79,24.8,24.78,24.8,7800.0,20.6893,20.6976,20.6809,20.6976,7800.0
2007-04-13 13:20:00,24.79,24.8,24.79,24.8,1400.0,20.6893,20.6976,20.6893,20.6976,1400.0
2007-04-13 13:30:00,24.8,24.8,24.8,24.8,9000.0,20.6976,20.6976,20.6976,20.6976,9000.0
2007-04-13 13:40:00,24.8,24.82,24.8,24.8,8600.0,20.6976,20.7143,20.6976,20.6976,8600.0
2007-04-13 13:50:00,24.81,24.81,24.8,24.8,7200.0,20.7059,20.7059,20.6976,20.6976,7200.0
2007-04-13 14:00:00,24.8,24.82,24.79,24.8,9400.0,20.6976,20.7143,20.6893,20.6976,9400.0
2007-04-13 14:10:00,24.8,24.81,24.8,24.81,2800.0,20.6976,20.7059,20.6976,20.7059,2800.0
2007-04-13 14:20:00,24.81,24.82,24.8,24.81,9200.0,20.7059,20.7143,20.6976,20.7059,9200.0
2007-04-13 14:30:00,24.81,24.83,24.81,24.82,8400.0,20.7059,20.7226,20.7059,20.7143,8400.0
2007-04-13 14:40:00,24.82,24.87,24.82,24.85,13400.0,20.7143,20.756,20.7143,20.7393,13400.0
2007-04-13 14:50:00,24.85,24.88,24.85,24.88,10600.0,20.7393,20.7644,20.7393,20.7644,10600.0
2007-04-13 15:00:00,24.88,24.88,24.86,24.87,12200.0,20.7644,20.7644,20.7477,20.756,12200.0
2007-04-13 15:10:00,24.87,24.88,24.86,24.88,14400.0,20.756,20.7644,20.7477,20.7644,14400.0
2007-04-13 15:20:00,24.86,24.88,24.86,24.87,12200.0,20.7477,20.7644,20.7477,20.756,12200.0
2007-04-13 15:30:00,24.88,24.88,24.86,24.86,25600.0,20.7644,20.7644,20.7477,20.7477,25600.0
2007-04-13 15:40:00,24.87,24.88,24.86,24.86,13800.0,20.756,20.7644,20.7477,20.7477,13800.0
2007-04-13 15:50:00,24.85,24.9,24.85,24.85,64600.0,20.7393,20.7811,20.7393,20.7393,64600.0
2007-04-16 09:30:00,24.98,25.2,24.98,25.18,35000.0,20.8478,21.0314,20.8478,21.0147,35000.0
2007-04-16 09:40:00,25.2,25.3,25.2,25.3,21600.0,21.0314,21.1149,21.0314,21.1149,21600.0
2007-04-16 09:50:00,25.29,25.29,25.2,25.21,19800.0,21.1065,21.1065,21.0314,21.0398,19800.0
2007-04-16 10:00:00,25.18,25.21,25.16,25.18,35200.0,21.0147,21.0398,20.9981,21.0147,35200.0
2007-04-16 10:10:00,25.18,25.21,25.15,25.16,15000.0,21.0147,21.0398,20.9897,20.9981,15000.0
2007-04-16 10:20:00,25.17,25.17,25.1,25.1,15400.0,21.0064,21.0064,20.948,20.948,15400.0
2007-04-16 10:30:00,25.11,25.13,25.06,25.06,27200.0,20.9563,20.973,20.9146,20.9146,27200.0
2007-04-16 10:40:00,25.06,25.08,25.01,25.07,35400.0,20.9146,20.9313,20.8729,20.9229,35400.0
2007-04-16 10:50:00,25.09,25.09,25.03,25.03,6000.0,20.9396,20.9396,20.8896,20.8896,6000.0
2007-04-16 11:00:00,25.04,25.06,25.0,25.06,21600.0,20.8979,20.9146,20.8645,20.9146,21600.0
2007-04-16 11:10:00,25.06,25.06,24.97,24.97,20800.0,20.9146,20.9146,20.8395,20.8395,20800.0
2007-04-16 11:20:00,24.98,25.0,24.98,24.99,4400.0,20.8478,20.8645,20.8478,20.8562,4400.0
2007-04-16 11:30:00,25.0,25.0,24.98,24.98,38800.0,20.8645,20.8645,20.8478,20.8478,38800.0
2007-04-16 11:40:00,24.99,25.0,24.98,24.99,4000.0,20.8562,20.8645,20.8478,20.8562,4000.0
2007-04-16 11:50:00,24.99,25.0,24.97,24.97,9800.0,20.8562,20.8645,20.8395,20.8395,9800.0
2007-04-16 12:00:00,24.97,25.0,24.97,25.0,4800.0,20.8395,20.8645,20.8395,20.8645,4800.0
2007-04-16 12:10:00,25.0,25.0,24.99,24.99,3000.0,20.8645,20.8645,20.8562,20.8562,3000.0
2007-04-16 12:20:00,24.99,25.0,24.97,24.97,8400.0,20.8562,20.8645,20.8395,20.8395,8400.0
2007-04-16 12:30:00,24.96,24.97,24.88,24.89,56400.0,20.8311,20.8395,20.7644,20.7727,56400.0
2007-04-16 12:40:00,24.89,24.89,24.82,24.84,37400.0,20.7727,20.7727,20.7143,20.731,37400.0
2007-04-16 12:50:00,24.84,24.84,24.8,24.81,31400.0,20.731,20.731,20.6976,20.7059,31400.0
2007-04-16 13:00:00,24.81,24.86,24.81,24.85,12600.0,20.7059,20.7477,20.7059,20.7393,12600.0
2007-04-16 13:10:00,24.85,24.91,24.84,24.86,22000.0,20.7393,20.7894,20.731,20.7477,22000.0
2007-04-16 13:20:00,24.86,24.86,24.84,24.86,53000.0,20.7477,20.7477,20.731,20.7477,53000.0
2007-04-16 13:30:00,24.86,24.9,24.85,24.9,11800.0,20.7477,20.7811,20.7393,20.7811,11800.0
2007-04-16 13:40:00,24.9,24.91,24.86,24.88,19800.0,20.7811,20.7894,20.7477,20.7644,19800.0
2007-04-16 13:50:00,24.87,24.87,24.82,24.82,18200.0,20.756,20.756,20.7143,20.7143,18200.0
2007-04-16 14:00:00,24.83,24.84,24.75,24.75,74600.0,20.7226,20.731,20.6559,20.6559,74600.0
2007-04-16 14:10:00,24.75,24.78,24.75,24.75,30600.0,20.6559,20.6809,20.6559,20.6559,30600.0
2007-04-16 14:20:00,24.75,24.75,24.63,24.69,97200.0,20.6559,20.6559,20.5557,20.6058,97200.0
2007-04-16 14:30:00,24.68,24.71,24.62,24.65,73200.0,20.5975,20.6225,20.5474,20.5724,73200.0
2007-04-16 14:40:00,24.65,24.72,24.65,24.71,47000.0,20.5724,20.6308,20.5724,20.6225,47000.0
2007-04-16 14:50:00,24.71,24.75,24.71,24.72,37800.0,20.6225,20.6559,20.6225,20.6308,37800.0
2007-04-16 15:00:00,24.72,24.73,24.67,24.72,33600.0,20.6308,20.6392,20.5891,20.6308,33600.0
2007-04-16 15:10:00,24.72,24.73,24.69,24.69,39200.0,20.6308,20.6392,20.6058,20.6058,39200.0
2007-04-16 15:20:00,24.7,24.72,24.68,24.68,45800.0,20.6141,20.6308,20.5975,20.5975,45800.0
2007-04-16 15:30:00,24.68,24.71,24.68,24.7,42000.0,20.5975,20.6225,20.5975,20.6141,42000.0
2007-04-16 15:40:00,24.7,24.7,24.63,24.66,88600.0,20.6141,20.6141,20.5557,20.5808,88600.0
2007-04-16 15:50:00,24.66,24.68,24.62,24.65,121400.0,20.5808,20.5975,20.5474,20.5724,121400.0
2007-04-17 09:30:00,24.61,24.61,24.39,24.43,46800.0,20.539,20.539,20.3554,20.3888,46800.0
2007-04-17 09:40:00,24.43,24.43,24.27,24.31,68800.0,20.3888,20.3888,20.2553,20.2887,68800.0
2007-04-17 09:50:00,24.31,24.39,24.31,24.34,42400.0,20.2887,20.3554,20.2887,20.3137,42400.0
2007-04-17 10:00:00,24.34,24.38,24.32,24.34,32200.0,20.3137,20.3471,20.297,20.3137,32200.0
2007-04-17 10:10:00,24.33,24.35,24.32,24.33,30600.0,20.3053,20.322,20.297,20.3053,30600.0
2007-04-17 10:20:00,24.31,24.36,24.31,24.34,20000.0,20.2887,20.3304,20.2887,20.3137,20000.0
2007-04-17 10:30:00,24.34,24.36,24.31,24.31,25200.0,20.3137,20.3304,20.2887,20.2887,25200.0
2007-04-17 10:40:00,24.32,24.36,24.18,24.21,75000.0,20.297,20.3304,20.1802,20.2052,75000.0
2007-04-17 10:50:00,24.2,24.25,24.17,24.17,28000.0,20.1969,20.2386,20.1718,20.1718,28000.0
2007-04-17 11:00:00,24.18,24.32,24.13,24.17,38400.0,20.1802,20.297,20.1384,20.1718,38400.0
2007-04-17 11:10:00,24.18,24.22,24.17,24.2,23000.0,20.1802,20.2135,20.1718,20.1969,23000.0
2007-04-17 11:20:00,24.2,24.2,24.15,24.17,20000.0,20.1969,20.1969,20.1551,20.1718,20000.0
2007-04-17 11:30:00,24.16,24.21,24.16,24.18,20600.0,20.1635,20.2052,20.1635,20.1802,20600.0
2007-04-17 11:40:00,24.18,24.2,24.18,24.19,16400.0,20.1802,20.1969,20.1802,20.1885,16400.0
2007-04-17 11:50:00,24.19,24.23,24.18,24.19,24600.0,20.1885,20.2219,20.1802,20.1885,24600.0
2007-04-17 12:00:00,24.21,24.27,24.2,24.27,15800.0,20.2052,20.2553,20.1969,20.2553,15800.0
2007-04-17 12:10:00,24.27,24.29,24.26,24.27,24000.0,20.2553,20.272,20.2469,20.2553,24000.0
2007-04-17 12:20:00,24.26,24.26,24.25,24.25,33000.0,20.2469,20.2469,20.2386,20.2386,33000.0
2007-04-17 12:30:00,24.25,24.25,24.25,24.25,20800.0,20.2386,20.2386,20.2386,20.2386,20800.0
2007-04-17 12:40:00,24.25,24.25,24.18,24.18,42800.0,20.2386,20.2386,20.1802,20.1802,42800.0
2007-04-17 12:50:00,24.18,24.21,24.16,24.21,21200.0,20.1802,20.2052,20.1635,20.2052,21200.0
2007-04-17 13:00:00,24.2,24.22,24.18,24.22,16000.0,20.1969,20.2135,20.1802,20.2135,16000.0
2007-04-17 13:10:00,24.22,24.22,24.16,24.2,24000.0,20.2135,20.2135,20.1635,20.1969,24000.0
2007-04-17 13:20:00,24.21,24.23,24.2,24.22,13600.0,20.2052,20.2219,20.1969,20.2135,13600.0
2007-04-17 13:30:00,24.22,24.25,24.22,24.25,11400.0,20.2135,20.2386,20.2135,20.2386,11400.0
2007-04-17 13:40:00,24.25,24.25,24.23,24.25,28400.0,20.2386,20.2386,20.2219,20.2386,28400.0
2007-04-17 13:50:00,24.25,24.27,24.18,24.2,36400.0,20.2386,20.2553,20.1802,20.1969,36400.0
2007-04-17 14:00:00,24.18,24.21,24.18,24.21,48000.0,20.1802,20.2052,20.1802,20.2052,48000.0
2007-04-17 14:10:00,24.2,24.26,24.16,24.22,34600.0,20.1969,20.2469,20.1635,20.2135,34600.0
2007-04-17 14:20:00,24.22,24.23,24.2,24.2,36200.0,20.2135,20.2219,20.1969,20.1969,36200.0
2007-04-17 14:30:00,24.21,24.22,24.21,24.22,12800.0,20.2052,20.2135,20.2052,20.2135,12800.0
2007-04-17 14:40:00,24.22,24.22,24.22,24.22,34800.0,20.2135,20.2135,20.2135,20.2135,34800.0
2007-04-17 14:50:00,24.22,24.22,24.22,24.22,23800.0,20.2135,20.2135,20.2135,20.2135,23800.0
2007-04-17 15:00:00,24.22,24.23,24.22,24.22,41400.0,20.2135,20.2219,20.2135,20.2135,41400.0
2007-04-17 15:10:00,24.22,24.23,24.21,24.22,103800.0,20.2135,20.2219,20.2052,20.2135,103800.0
2007-04-17 15:20:00,24.22,24.25,24.17,24.23,75600.0,20.2135,20.2386,20.1718,20.2219,75600.0
2007-04-17 15:30:00,24.23,24.26,24.23,24.23,73400.0,20.2219,20.2469,20.2219,20.2219,73400.0
2007-04-17 15:40:00,24.22,24.25,24.18,24.25,57200.0,20.2135,20.2386,20.1802,20.2386,57200.0
2007-04-17 15:50:00,24.25,24.25,24.21,24.22,106200.0,20.2386,20.2386,20.2052,20.2135,106200.0
2007-04-18 09:30:00,23.9,23.96,23.82,23.86,46400.0,19.9465,19.9966,19.8797,19.9131,46400.0
2007-04-18 09:40:00,23.85,23.95,23.83,23.91,57000.0,19.9048,19.9882,19.8881,19.9548,57000.0
2007-04-18 09:50:00,23.9,23.95,23.85,23.92,66800.0,19.9465,19.9882,19.9048,19.9632,66800.0
2007-04-18 10:00:00,23.92,23.93,23.75,23.8,43400.0,19.9632,19.9715,19.8213,19.863,43400.0
2007-04-18 10:10:00,23.78,23.88,23.76,23.85,35400.0,19.8463,19.9298,19.8296,19.9048,35400.0
2007-04-18 10:20:00,23.85,23.91,23.85,23.9,86000.0,19.9048,19.9548,19.9048,19.9465,86000.0
2007-04-18 10:30:00,23.9,23.9,23.83,23.9,20200.0,19.9465,19.9465,19.8881,19.9465,20200.0
2007-04-18 10:40:00,23.9,23.9,23.88,23.89,34800.0,19.9465,19.9465,19.9298,19.9381,34800.0
2007-04-18 10:50:00,23.88,23.89,23.84,23.88,14200.0,19.9298,19.9381,19.8964,19.9298,14200.0
2007-04-18 11:00:00,23.88,23.91,23.86,23.9,57800.0,19.9298,19.9548,19.9131,19.9465,57800.0
2007-04-18 11:10:00,23.9,23.9,23.84,23.89,22600.0,19.9465,19.9465,19.8964,19.9381,22600.0
2007-04-18 11:20:00,23.88,23.9,23.84,23.86,16600.0,19.9298,19.9465,19.8964,19.9131,16600.0
2007-04-18 11:30:00,23.86,23.86,23.85,23.86,29800.0,19.9131,19.9131,19.9048,19.9131,29800.0
2007-04-18 11:40:00,23.86,23.89,23.86,23.89,18000.0,19.9131,19.9381,19.9131,19.9381,18000.0
2007-04-18 11:50:00,23.88,23.89,23.86,23.88,20400.0,19.9298,19.9381,19.9131,19.9298,20400.0
2007-04-18 12:00:00,23.88,23.88,23.86,23.86,47200.0,19.9298,19.9298,19.9131,19.9131,47200.0
2007-04-18 12:10:00,23.85,23.86,23.84,23.85,26000.0,19.9048,19.9131,19.8964,19.9048,26000.0
2007-04-18 12:20:00,23.84,23.85,23.84,23.85,33000.0,19.8964,19.9048,19.8964,19.9048,33000.0
2007-04-18 12:30:00,23.85,23.85,23.84,23.84,17600.0,19.9048,19.9048,19.8964,19.8964,17600.0
2007-04-18 12:40:00,23.84,23.85,23.82,23.84,34400.0,19.8964,19.9048,19.8797,19.8964,34400.0
2007-04-18 12:50:00,23.84,23.86,23.83,23.85,16800.0,19.8964,19.9131,19.8881,19.9048,16800.0
2007-04-18 13:00:00,23.85,23.86,23.85,23.85,21600.0,19.9048,19.9131,19.9048,19.9048,21600.0
2007-04-18 13:10:00,23.85,23.86,23.84,23.84,19600.0,19.9048,19.9131,19.8964,19.8964,19600.0
2007-04-18 13:20:00,23.85,23.86,23.84,23.85,61800.0,19.9048,19.9131,19.8964,19.9048,61800.0
2007-04-18 13:30:00,23.85,23.86,23.82,23.84,10600.0,19.9048,19.9131,19.8797,19.8964,10600.0
2007-04-18 13:40:00,23.83,23.87,23.82,23.87,13200.0,19.8881,19.9214,19.8797,19.9214,13200.0
2007-04-18 13:50:00,23.86,23.88,23.85,23.86,23600.0,19.9131,19.9298,19.9048,19.9131,23600.0
2007-04-18 14:00:00,23.86,23.89,23.86,23.88,25000.0,19.9131,19.9381,19.9131,19.9298,25000.0
2007-04-18 14:10:00,23.88,23.89,23.86,23.88,33600.0,19.9298,19.9381,19.9131,19.9298,33600.0
2007-04-18 14:20:00,23.87,23.88,23.85,23.86,57600.0,19.9214,19.9298,19.9048,19.9131,57600.0
2007-04-18 14:30:00,23.86,23.88,23.85,23.88,139400.0,19.9131,19.9298,19.9048,19.9298,139400.0
2007-04-18 14:40:00,23.88,23.88,23.86,23.88,54000.0,19.9298,19.9298,19.9131,19.9298,54000.0
2007-04-18 14:50:00,23.88,23.89,23.84,23.88,110400.0,19.9298,19.9381,19.8964,19.9298,110400.0
2007-04-18 15:00:00,23.88,23.88,23.86,23.88,62600.0,19.9298,19.9298,19.9131,19.9298,62600.0
2007-04-18 15:10:00,23.87,23.88,23.86,23.86,123000.0,19.9214,19.9298,19.9131,19.9131,123000.0
2007-04-18 15:20:00,23.86,23.89,23.86,23.88,64400.0,19.9131,19.9381,19.9131,19.9298,64400.0
2007-04-18 15:30:00,23.88,23.89,23.86,23.89,52600.0,19.9298,19.9381,19.9131,19.9381,52600.0
2007-04-18 15:40:00,23.89,23.89,23.58,23.87,186800.0,19.9381,19.9381,19.6794,19.9214,186800.0
2007-04-18 15:50:00,23.88,23.88,23.86,23.86,120800.0,19.9298,19.9298,19.9131,19.9131,120800.0
2007-04-19 09:30:00,23.59,23.63,23.31,23.48,78000.0,19.6878,19.7211,19.4541,19.596,78000.0
2007-04-19 09:40:00,23.49,23.58,23.41,23.55,33200.0,19.6043,19.6794,19.5375,19.6544,33200.0
2007-04-19 09:50:00,23.56,23.58,23.48,23.52,26000.0,19.6627,19.6794,19.596,19.6293,26000.0
2007-04-19 10:00:00,23.5,23.54,23.44,23.52,54600.0,19.6126,19.646,19.5626,19.6293,54600.0
2007-04-19 10:10:00,23.52,23.55,23.49,23.52,16200.0,19.6293,19.6544,19.6043,19.6293,16200.0
2007-04-19 10:20:00,23.51,23.61,23.5,23.58,18400.0,19.621,19.7045,19.6126,19.6794,18400.0
2007-04-19 10:30:00,23.59,23.59,23.52,23.59,23400.0,19.6878,19.6878,19.6293,19.6878,23400.0
2007-04-19 10:40:00,23.59,23.63,23.59,23.61,23000.0,19.6878,19.7211,19.6878,19.7045,23000.0
2007-04-19 10:50:00,23.61,23.67,23.6,23.66,42400.0,19.7045,19.7545,19.6961,19.7462,42400.0
2007-04-19 11:00:00,23.65,23.68,23.64,23.68,23600.0,19.7378,19.7629,19.7295,19.7629,23600.0
2007-04-19 11:10:00,23.68,23.73,23.67,23.69,49200.0,19.7629,19.8046,19.7545,19.7712,49200.0
2007-04-19 11:20:00,23.68,23.69,23.64,23.64,14200.0,19.7629,19.7712,19.7295,19.7295,14200.0
2007-04-19 11:30:00,23.63,23.66,23.62,23.63,22200.0,19.7211,19.7462,19.7128,19.7211,22200.0
2007-04-19 11:40:00,23.62,23.64,23.61,23.63,21600.0,19.7128,19.7295,19.7045,19.7211,21600.0
2007-04-19 11:50:00,23.63,23.64,23.59,23.59,18000.0,19.7211,19.7295,19.6878,19.6878,18000.0
2007-04-19 12:00:00,23.6,23.6,23.56,23.59,19600.0,19.6961,19.6961,19.6627,19.6878,19600.0
2007-04-19 12:10:00,23.59,23.64,23.59,23.61,14600.0,19.6878,19.7295,19.6878,19.7045,14600.0
2007-04-19 12:20:00,23.6,23.63,23.6,23.61,13000.0,19.6961,19.7211,19.6961,19.7045,13000.0
2007-04-19 12:30:00,23.61,23.61,23.56,23.58,98600.0,19.7045,19.7045,19.6627,19.6794,98600.0
2007-04-19 12:40:00,23.57,23.61,23.57,23.6,11600.0,19.6711,19.7045,19.6711,19.6961,11600.0
2007-04-19 12:50:00,23.6,23.61,23.59,23.6,16200.0,19.6961,19.7045,19.6878,19.6961,16200.0
2007-04-19 13:00:00,23.61,23.63,23.6,23.62,15000.0,19.7045,19.7211,19.6961,19.7128,15000.0
2007-04-19 13:10:00,23.62,23.66,23.6,23.62,32000.0,19.7128,19.7462,19.6961,19.7128,32000.0
2007-04-19 13:20:00,23.63,23.64,23.61,23.62,11400.0,19.7211,19.7295,19.7045,19.7128,11400.0
2007-04-19 13:30:00,23.63,23.63,23.59,23.61,11400.0,19.7211,19.7211,19.6878,19.7045,11400.0
2007-04-19 13:40:00,23.61,23.64,23.61,23.63,17000.0,19.7045,19.7295,19.7045,19.7211,17000.0
2007-04-19 13:50:00,23.64,23.64,23.6,23.6,18400.0,19.7295,19.7295,19.6961,19.6961,18400.0
2007-04-19 14:00:00,23.61,23.63,23.61,23.62,14000.0,19.7045,19.7211,19.7045,19.7128,14000.0
2007-04-19 14:10:00,23.62,23.63,23.57,23.61,17400.0,19.7128,19.7211,19.6711,19.7045,17400.0
2007-04-19 14:20:00,23.6,23.61,23.56,23.59,14800.0,19.6961,19.7045,19.6627,19.6878,14800.0
2007-04-19 14:30:00,23.59,23.61,23.57,23.58,19000.0,19.6878,19.7045,19.6711,19.6794,19000.0
2007-04-19 14:40:00,23.59,23.61,23.59,23.61,23400.0,19.6878,19.7045,19.6878,19.7045,23400.0
2007-04-19 14:50:00,23.6,23.61,23.6,23.6,27200.0,19.6961,19.7045,19.6961,19.6961,27200.0
2007-04-19 15:00:00,23.6,23.63,23.59,23.61,67200.0,19.6961,19.7211,19.6878,19.7045,67200.0
2007-04-19 15:10:00,23.61,23.61,23.58,23.6,26200.0,19.7045,19.7045,19.6794,19.6961,26200.0
2007-04-19 15:20:00,23.59,23.61,23.56,23.58,33200.0,19.6878,19.7045,19.6627,19.6794,33200.0
2007-04-19 15:30:00,23.59,23.6,23.58,23.6,42600.0,19.6878,19.6961,19.6794,19.6961,42600.0
2007-04-19 15:40:00,23.6,23.6,23.57,23.6,57200.0,19.6961,19.6961,19.6711,19.6961,57200.0
2007-04-19 15:50:00,23.6,23.61,23.58,23.6,61000.0,19.6961,19.7045,19.6794,19.6961,61000.0
2007-04-20 09:30:00,24.0,24.15,24.0,24.15,74000.0,20.0299,20.1551,20.0299,20.1551,74000.0
2007-04-20 09:40:00,24.13,24.17,24.11,24.17,24000.0,20.1384,20.1718,20.1217,20.1718,24000.0
2007-04-20 09:50:00,24.16,24.16,24.03,24.05,48600.0,20.1635,20.1635,20.055,20.0717,48600.0
2007-04-20 10:00:00,24.05,24.09,24.02,24.05,45800.0,20.0717,20.105,20.0466,20.0717,45800.0
2007-04-20 10:10:00,24.05,24.07,24.05,24.06,137600.0,20.0717,20.0884,20.0717,20.08,137600.0
2007-04-20 10:20:00,24.05,24.05,24.03,24.04,16800.0,20.0717,20.0717,20.055,20.0633,16800.0
2007-04-20 10:30:00,24.04,24.04,24.01,24.03,22400.0,20.0633,20.0633,20.0383,20.055,22400.0
2007-04-20 10:40:00,24.03,24.04,24.02,24.04,13200.0,20.055,20.0633,20.0466,20.0633,13200.0
2007-04-20 10:50:00,24.03,24.04,24.02,24.03,13600.0,20.055,20.0633,20.0466,20.055,13600.0
2007-04-20 11:00:00,24.03,24.04,24.01,24.02,13600.0,20.055,20.0633,20.0383,20.0466,13600.0
2007-04-20 11:10:00,24.02,24.02,24.0,24.01,30800.0,20.0466,20.0466,20.0299,20.0383,30800.0
2007-04-20 11:20:00,24.0,24.01,23.98,24.01,38000.0,20.0299,20.0383,20.0132,20.0383,38000.0
2007-04-20 11:30:00,24.0,24.02,24.0,24.0,47000.0,20.0299,20.0466,20.0299,20.0299,47000.0
2007-04-20 11:40:00,24.0,24.02,24.0,24.01,29800.0,20.0299,20.0466,20.0299,20.0383,29800.0
2007-04-20 11:50:00,24.02,24.02,23.99,24.0,17600.0,20.0466,20.0466,20.0216,20.0299,17600.0
2007-04-20 12:00:00,24.0,24.01,24.0,24.0,12400.0,20.0299,20.0383,20.0299,20.0299,12400.0
2007-04-20 12:10:00,24.0,24.0,24.0,24.0,22400.0,20.0299,20.0299,20.0299,20.0299,22400.0
2007-04-20 12:20:00,23.99,23.99,23.91,23.92,16600.0,20.0216,20.0216,19.9548,19.9632,16600.0
2007-04-20 12:30:00,23.91,23.92,23.9,23.9,24200.0,19.9548,19.9632,19.9465,19.9465,24200.0
2007-04-20 12:40:00,23.9,23.93,23.9,23.93,15200.0,19.9465,19.9715,19.9465,19.9715,15200.0
2007-04-20 12:50:00,23.93,23.98,23.93,23.97,14800.0,19.9715,20.0132,19.9715,20.0049,14800.0
2007-04-20 13:00:00,23.97,23.97,23.96,23.97,13400.0,20.0049,20.0049,19.9966,20.0049,13400.0
2007-04-20 13:10:00,23.97,23.99,23.96,23.98,37800.0,20.0049,20.0216,19.9966,20.0132,37800.0
2007-04-20 13:20:00,23.97,23.98,23.97,23.97,21000.0,20.0049,20.0132,20.0049,20.0049,21000.0
2007-04-20 13:30:00,23.97,23.98,23.97,23.97,16000.0,20.0049,20.0132,20.0049,20.0049,16000.0
2007-04-20 13:40:00,23.97,23.98,23.95,23.98,19000.0,20.0049,20.0132,19.9882,20.0132,19000.0
2007-04-20 13:50:00,23.98,23.98,23.96,23.98,293400.0,20.0132,20.0132,19.9966,20.0132,293400.0
2007-04-20 14:00:00,23.98,24.0,23.98,24.0,34200.0,20.0132,20.0299,20.0132,20.0299,34200.0
2007-04-20 14:10:00,24.0,24.04,24.0,24.02,23000.0,20.0299,20.0633,20.0299,20.0466,23000.0
2007-04-20 14:20:00,24.02,24.03,24.02,24.03,9400.0,20.0466,20.055,20.0466,20.055,9400.0
2007-04-20 14:30:00,24.03,24.06,24.02,24.06,19800.0,20.055,20.08,20.0466,20.08,19800.0
2007-04-20 14:40:00,24.06,24.08,24.06,24.07,11800.0,20.08,20.0967,20.08,20.0884,11800.0
2007-04-20 14:50:00,24.07,24.09,24.06,24.08,18800.0,20.0884,20.105,20.08,20.0967,18800.0
2007-04-20 15:00:00,24.07,24.1,24.07,24.1,17000.0,20.0884,20.1134,20.0884,20.1134,17000.0
2007-04-20 15:10:00,24.11,24.16,24.11,24.15,58600.0,20.1217,20.1635,20.1217,20.1551,58600.0
2007-04-20 15:20:00,24.15,24.23,24.15,24.22,86800.0,20.1551,20.2219,20.1551,20.2135,86800.0
2007-04-20 15:30:00,24.23,24.23,24.19,24.21,54000.0,20.2219,20.2219,20.1885,20.2052,54000.0
2007-04-20 15:40:00,24.21,24.22,24.2,24.2,37200.0,20.2052,20.2135,20.1969,20.1969,37200.0
2007-04-20 15:50:00,24.21,24.25,24.2,24.25,39200.0,20.2052,20.2386,20.1969,20.2386,39200.0
2007-04-23 09:30:00,24.51,24.69,24.5,24.59,53800.0,20.4556,20.6058,20.4472,20.5223,53800.0
2007-04-23 09:40:00,24.59,24.75,24.57,24.7,71400.0,20.5223,20.6559,20.5056,20.6141,71400.0
2007-04-23 09:50:00,24.69,24.8,24.57,24.57,95400.0,20.6058,20.6976,20.5056,20.5056,95400.0
2007-04-23 10:00:00,24.59,24.62,24.53,24.58,57800.0,20.5223,20.5474,20.4723,20.514,57800.0
2007-04-23 10:10:00,24.59,24.59,24.51,24.56,32600.0,20.5223,20.5223,20.4556,20.4973,32600.0
2007-04-23 10:20:00,24.53,24.6,24.53,24.58,12000.0,20.4723,20.5307,20.4723,20.514,12000.0
2007-04-23 10:30:00,24.57,24.57,24.54,24.54,15200.0,20.5056,20.5056,20.4806,20.4806,15200.0
2007-04-23 10:40:00,24.56,24.56,24.52,24.56,9800.0,20.4973,20.4973,20.4639,20.4973,9800.0
2007-04-23 10:50:00,24.55,24.58,24.54,24.58,12000.0,20.489,20.514,20.4806,20.514,12000.0
2007-04-23 11:00:00,24.58,24.58,24.52,24.52,31000.0,20.514,20.514,20.4639,20.4639,31000.0
2007-04-23 11:10:00,24.51,24.53,24.5,24.53,16600.0,20.4556,20.4723,20.4472,20.4723,16600.0
2007-04-23 11:20:00,24.51,24.51,24.48,24.49,22000.0,20.4556,20.4556,20.4305,20.4389,22000.0
2007-04-23 11:30:00,24.49,24.5,24.48,24.5,17000.0,20.4389,20.4472,20.4305,20.4472,17000.0
2007-04-23 11:40:00,24.5,24.5,24.47,24.47,17200.0,20.4472,20.4472,20.4222,20.4222,17200.0
2007-04-23 11:50:00,24.47,24.49,24.46,24.49,20600.0,20.4222,20.4389,20.4138,20.4389,20600.0
2007-04-23 12:00:00,24.5,24.5,24.47,24.47,11400.0,20.4472,20.4472,20.4222,20.4222,11400.0
2007-04-23 12:10:00,24.48,24.49,24.39,24.4,29400.0,20.4305,20.4389,20.3554,20.3638,29400.0
2007-04-23 12:20:00,24.4,24.41,24.32,24.34,32400.0,20.3638,20.3721,20.297,20.3137,32400.0
2007-04-23 12:30:00,24.35,24.46,24.35,24.46,20400.0,20.322,20.4138,20.322,20.4138,20400.0
2007-04-23 12:40:00,24.45,24.48,24.45,24.46,10000.0,20.4055,20.4305,20.4055,20.4138,10000.0
2007-04-23 12:50:00,24.46,24.48,24.45,24.47,12400.0,20.4138,20.4305,20.4055,20.4222,12400.0
2007-04-23 13:00:00,24.47,24.48,24.45,24.45,11400.0,20.4222,20.4305,20.4055,20.4055,11400.0
2007-04-23 13:10:00,24.45,24.48,24.44,24.48,14200.0,20.4055,20.4305,20.3972,20.4305,14200.0
2007-04-23 13:20:00,24.48,24.48,24.44,24.47,16400.0,20.4305,20.4305,20.3972,20.4222,16400.0
2007-04-23 13:30:00,24.48,24.52,24.48,24.48,16000.0,20.4305,20.4639,20.4305,20.4305,16000.0
2007-04-23 13:40:00,24.49,24.5,24.43,24.49,21000.0,20.4389,20.4472,20.3888,20.4389,21000.0
2007-04-23 13:50:00,24.49,24.51,24.44,24.45,46800.0,20.4389,20.4556,20.3972,20.4055,46800.0
2007-04-23 14:00:00,24.45,24.48,24.42,24.47,42200.0,20.4055,20.4305,20.3805,20.4222,42200.0
2007-04-23 14:10:00,24.45,24.45,24.41,24.41,6200.0,20.4055,20.4055,20.3721,20.3721,6200.0
2007-04-23 14:20:00,24.41,24.41,24.39,24.39,20400.0,20.3721,20.3721,20.3554,20.3554,20400.0
2007-04-23 14:30:00,24.39,24.39,24.36,24.36,12600.0,20.3554,20.3554,20.3304,20.3304,12600.0
2007-04-23 14:40:00,24.36,24.37,24.3,24.31,35000.0,20.3304,20.3387,20.2803,20.2887,35000.0
2007-04-23 14:50:00,24.31,24.31,24.29,24.3,18200.0,20.2887,20.2887,20.272,20.2803,18200.0
2007-04-23 15:00:00,24.3,24.31,24.25,24.27,57000.0,20.2803,20.2887,20.2386,20.2553,57000.0
2007-04-23 15:10:00,24.27,24.33,24.27,24.33,47400.0,20.2553,20.3053,20.2553,20.3053,47400.0
2007-04-23 15:20:00,24.33,24.33,24.3,24.32,35600.0,20.3053,20.3053,20.2803,20.297,35600.0
2007-04-23 15:30:00,24.32,24.32,24.29,24.29,34000.0,20.297,20.297,20.272,20.272,34000.0
2007-04-23 15:40:00,24.29,24.29,24.28,24.28,28800.0,20.272,20.272,20.2636,20.2636,28800.0
2007-04-23 15:50:00,24.29,24.31,24.28,24.3,68400.0,20.272,20.2887,20.2636,20.2803,68400.0
2007-04-24 09:30:00,20.83,20.9,20.64,20.7,1454800.0,17.3843,17.4427,17.2257,17.2758,1454800.0
2007-04-24 09:40:00,20.7,21.24,20.7,20.94,1143400.0,17.2758,17.7265,17.2758,17.4761,1143400.0
2007-04-24 09:50:00,20.94,21.14,20.88,20.91,713600.0,17.4761,17.643,17.426,17.4511,713600.0
2007-04-24 10:00:00,20.91,21.06,20.88,21.0,534800.0,17.4511,17.5763,17.426,17.5262,534800.0
2007-04-24 10:10:00,21.0,21.03,20.97,20.99,322800.0,17.5262,17.5512,17.5012,17.5178,322800.0
2007-04-24 10:20:00,20.99,21.0,20.88,20.88,224400.0,17.5178,17.5262,17.426,17.426,224400.0
2007-04-24 10:30:00,20.88,21.03,20.83,21.0,348400.0,17.426,17.5512,17.3843,17.5262,348400.0
2007-04-24 10:40:00,21.0,21.35,21.0,21.34,402200.0,17.5262,17.8183,17.5262,17.81,402200.0
2007-04-24 10:50:00,21.35,21.8,20.95,21.67,975000.0,17.8183,18.1939,17.4845,18.0854,975000.0
2007-04-24 11:00:00,21.67,21.84,21.53,21.82,503800.0,18.0854,18.2272,17.9685,18.2106,503800.0
2007-04-24 11:10:00,21.82,21.83,21.45,21.74,431000.0,18.2106,18.2189,17.9018,18.1438,431000.0
2007-04-24 11:20:00,21.74,21.84,21.52,21.54,304000.0,18.1438,18.2272,17.9602,17.9769,304000.0
2007-04-24 11:30:00,21.54,21.61,21.5,21.55,215000.0,17.9769,18.0353,17.9435,17.9852,215000.0
2007-04-24 11:40:00,21.55,21.58,21.45,21.49,171400.0,17.9852,18.0103,17.9018,17.9351,171400.0
2007-04-24 11:50:00,21.49,21.52,21.43,21.44,159000.0,17.9351,17.9602,17.8851,17.8934,159000.0
2007-04-24 12:00:00,21.44,21.66,21.43,21.66,115400.0,17.8934,18.077,17.8851,18.077,115400.0
2007-04-24 12:10:00,21.65,21.65,21.58,21.6,83000.0,18.0687,18.0687,18.0103,18.0269,83000.0
2007-04-24 12:20:00,21.6,21.64,21.6,21.61,186400.0,18.0269,18.0603,18.0269,18.0353,186400.0
2007-04-24 12:30:00,21.61,21.83,21.57,21.76,286000.0,18.0353,18.2189,18.0019,18.1605,286000.0
2007-04-24 12:40:00,21.75,21.81,21.67,21.8,196400.0,18.1521,18.2022,18.0854,18.1939,196400.0
2007-04-24 12:50:00,21.82,21.88,21.78,21.87,133000.0,18.2106,18.2606,18.1772,18.2523,133000.0
2007-04-24 13:00:00,21.87,21.94,21.83,21.87,221000.0,18.2523,18.3107,18.2189,18.2523,221000.0
2007-04-24 13:10:00,21.87,21.9,21.8,21.83,146000.0,18.2523,18.2773,18.1939,18.2189,146000.0
2007-04-24 13:20:00,21.83,21.84,21.75,21.81,159400.0,18.2189,18.2272,18.1521,18.2022,159400.0
2007-04-24 13:30:00,21.81,21.82,21.76,21.8,162000.0,18.2022,18.2106,18.1605,18.1939,162000.0
2007-04-24 13:40:00,21.8,21.81,21.73,21.77,121400.0,18.1939,18.2022,18.1354,18.1688,121400.0
2007-04-24 13:50:00,21.77,21.85,21.7,21.85,165600.0,18.1688,18.2356,18.1104,18.2356,165600.0
2007-04-24 14:00:00,21.85,21.88,21.83,21.83,73600.0,18.2356,18.2606,18.2189,18.2189,73600.0
2007-04-24 14:10:00,21.83,21.88,21.78,21.88,133000.0,18.2189,18.2606,18.1772,18.2606,133000.0
2007-04-24 14:20:00,21.88,21.95,21.84,21.93,168000.0,18.2606,18.319,18.2272,18.3024,168000.0
2007-04-24 14:30:00,21.93,21.94,21.83,21.89,302400.0,18.3024,18.3107,18.2189,18.269,302400.0
2007-04-24 14:40:00,21.89,21.94,21.87,21.93,153800.0,18.269,18.3107,18.2523,18.3024,153800.0
2007-04-24 14:50:00,21.93,21.95,21.88,21.9,192200.0,18.3024,18.319,18.2606,18.2773,192200.0
2007-04-24 15:00:00,21.9,21.96,21.85,21.93,167000.0,18.2773,18.3274,18.2356,18.3024,167000.0
2007-04-24 15:10:00,21.93,22.08,21.9,22.0,278400.0,18.3024,18.4275,18.2773,18.3608,278400.0
2007-04-24 15:20:00,22.01,22.02,21.9,21.9,188200.0,18.3691,18.3775,18.2773,18.2773,188200.0
2007-04-24 15:30:00,21.89,21.98,21.89,21.96,196800.0,18.269,18.3441,18.269,18.3274,196800.0
2007-04-24 15:40:00,21.96,21.98,21.83,21.95,389800.0,18.3274,18.3441,18.2189,18.319,389800.0
2007-04-24 15:50:00,21.95,21.95,21.89,21.9,419800.0,18.319,18.319,18.269,18.2773,419800.0
2007-04-25 09:30:00,21.93,22.19,21.78,22.11,277200.0,18.3024,18.5193,18.1772,18.4526,277200.0
2007-04-25 09:40:00,22.11,22.2,21.93,21.94,218000.0,18.4526,18.5277,18.3024,18.3107,218000.0
2007-04-25 09:50:00,21.94,21.95,21.69,21.71,120600.0,18.3107,18.319,18.1021,18.1187,120600.0
2007-04-25 10:00:00,21.7,21.72,21.58,21.61,136400.0,18.1104,18.1271,18.0103,18.0353,136400.0
2007-04-25 10:10:00,21.61,21.62,21.32,21.47,213800.0,18.0353,18.0436,17.7933,17.9184,213800.0
2007-04-25 10:20:00,21.47,21.59,21.46,21.58,151400.0,17.9184,18.0186,17.9101,18.0103,151400.0
2007-04-25 10:30:00,21.58,21.62,21.57,21.59,70400.0,18.0103,18.0436,18.0019,18.0186,70400.0
2007-04-25 10:40:00,21.6,21.6,21.57,21.59,51800.0,18.0269,18.0269,18.0019,18.0186,51800.0
2007-04-25 10:50:00,21.58,21.63,21.56,21.58,79000.0,18.0103,18.052,17.9936,18.0103,79000.0
2007-04-25 11:00:00,21.56,21.57,21.45,21.45,115000.0,17.9936,18.0019,17.9018,17.9018,115000.0
2007-04-25 11:10:00,21.46,21.48,21.38,21.38,56000.0,17.9101,17.9268,17.8433,17.8433,56000.0
2007-04-25 11:20:00,21.38,21.42,21.32,21.33,77400.0,17.8433,17.8767,17.7933,17.8016,77400.0
2007-04-25 11:30:00,21.33,21.43,21.33,21.42,118400.0,17.8016,17.8851,17.8016,17.8767,118400.0
2007-04-25 11:40:00,21.42,21.46,21.41,21.45,31200.0,17.8767,17.9101,17.8684,17.9018,31200.0
2007-04-25 11:50:00,21.45,21.46,21.41,21.46,30800.0,17.9018,17.9101,17.8684,17.9101,30800.0
2007-04-25 12:00:00,21.47,21.48,21.42,21.42,29000.0,17.9184,17.9268,17.8767,17.8767,29000.0
2007-04-25 12:10:00,21.43,21.46,21.43,21.43,29400.0,17.8851,17.9101,17.8851,17.8851,29400.0
2007-04-25 12:20:00,21.43,21.43,21.3,21.3,108800.0,17.8851,17.8851,17.7766,17.7766,108800.0
2007-04-25 12:30:00,21.3,21.36,21.25,21.36,53200.0,17.7766,17.8266,17.7348,17.8266,53200.0
2007-04-25 12:40:00,21.36,21.43,21.36,21.4,39000.0,17.8266,17.8851,17.8266,17.86,39000.0
2007-04-25 12:50:00,21.4,21.44,21.39,21.4,66600.0,17.86,17.8934,17.8517,17.86,66600.0
2007-04-25 13:00:00,21.4,21.4,21.33,21.34,44800.0,17.86,17.86,17.8016,17.81,44800.0
2007-04-25 13:10:00,21.34,21.44,21.33,21.42,38400.0,17.81,17.8934,17.8016,17.8767,38400.0
2007-04-25 13:20:00,21.43,21.43,21.36,21.41,39600.0,17.8851,17.8851,17.8266,17.8684,39600.0
2007-04-25 13:30:00,21.41,21.45,21.41,21.43,40200.0,17.8684,17.9018,17.8684,17.8851,40200.0
2007-04-25 13:40:00,21.43,21.43,21.33,21.38,77000.0,17.8851,17.8851,17.8016,17.8433,77000.0
2007-04-25 13:50:00,21.37,21.4,21.36,21.4,51000.0,17.835,17.86,17.8266,17.86,51000.0
2007-04-25 14:00:00,21.41,21.46,21.4,21.43,80000.0,17.8684,17.9101,17.86,17.8851,80000.0
2007-04-25 14:10:00,21.43,21.46,21.37,21.42,85800.0,17.8851,17.9101,17.835,17.8767,85800.0
2007-04-25 14:20:00,21.43,21.43,21.36,21.43,103600.0,17.8851,17.8851,17.8266,17.8851,103600.0
2007-04-25 14:30:00,21.43,21.45,21.39,21.42,96200.0,17.8851,17.9018,17.8517,17.8767,96200.0
2007-04-25 14:40:00,21.43,21.49,21.41,21.46,113800.0,17.8851,17.9351,17.8684,17.9101,113800.0
2007-04-25 14:50:00,21.46,21.47,21.39,21.41,75800.0,17.9101,17.9184,17.8517,17.8684,75800.0
2007-04-25 15:00:00,21.41,21.44,21.39,21.4,87200.0,17.8684,17.8934,17.8517,17.86,87200.0
2007-04-25 15:10:00,21.4,21.4,21.31,21.32,140400.0,17.86,17.86,17.7849,17.7933,140400.0
2007-04-25 15:20:00,21.32,21.32,21.16,21.25,213400.0,17.7933,17.7933,17.6597,17.7348,213400.0
2007-04-25 15:30:00,21.25,21.38,21.25,21.37,130800.0,17.7348,17.8433,17.7348,17.835,130800.0
2007-04-25 15:40:00,21.37,21.38,21.3,21.3,157800.0,17.835,17.8433,17.7766,17.7766,157800.0
2007-04-25 15:50:00,21.3,21.35,21.24,21.34,167400.0,17.7766,17.8183,17.7265,17.81,167400.0
2007-04-26 09:30:00,21.3,21.72,21.3,21.68,68000.0,17.7766,18.1271,17.7766,18.0937,68000.0
2007-04-26 09:40:00,21.68,21.68,21.6,21.62,32200.0,18.0937,18.0937,18.0269,18.0436,32200.0
2007-04-26 09:50:00,21.61,21.61,21.53,21.56,36800.0,18.0353,18.0353,17.9685,17.9936,36800.0
2007-04-26 10:00:00,21.55,21.58,21.51,21.55,42000.0,17.9852,18.0103,17.9518,17.9852,42000.0
2007-04-26 10:10:00,21.55,21.59,21.54,21.59,51000.0,17.9852,18.0186,17.9769,18.0186,51000.0
2007-04-26 10:20:00,21.59,21.59,21.55,21.55,24400.0,18.0186,18.0186,17.9852,17.9852,24400.0
2007-04-26 10:30:00,21.55,21.55,21.49,21.49,46200.0,17.9852,17.9852,17.9351,17.9351,46200.0
2007-04-26 10:40:00,21.5,21.55,21.49,21.54,41000.0,17.9435,17.9852,17.9351,17.9769,41000.0
2007-04-26 10:50:00,21.55,21.55,21.52,21.53,16800.0,17.9852,17.9852,17.9602,17.9685,16800.0
2007-04-26 11:00:00,21.53,21.54,21.49,21.5,39200.0,17.9685,17.9769,17.9351,17.9435,39200.0
2007-04-26 11:10:00,21.5,21.5,21.48,21.5,34400.0,17.9435,17.9435,17.9268,17.9435,34400.0
2007-04-26 11:20:00,21.5,21.5,21.47,21.48,33600.0,17.9435,17.9435,17.9184,17.9268,33600.0
2007-04-26 11:30:00,21.48,21.51,21.48,21.5,24000.0,17.9268,17.9518,17.9268,17.9435,24000.0
2007-04-26 11:40:00,21.5,21.5,21.45,21.5,44800.0,17.9435,17.9435,17.9018,17.9435,44800.0
2007-04-26 11:50:00,21.49,21.5,21.46,21.47,22400.0,17.9351,17.9435,17.9101,17.9184,22400.0
2007-04-26 12:00:00,21.48,21.48,21.45,21.47,61200.0,17.9268,17.9268,17.9018,17.9184,61200.0
2007-04-26 12:10:00,21.47,21.47,21.43,21.44,16800.0,17.9184,17.9184,17.8851,17.8934,16800.0
2007-04-26 12:20:00,21.45,21.45,21.43,21.44,26000.0,17.9018,17.9018,17.8851,17.8934,26000.0
2007-04-26 12:30:00,21.44,21.47,21.43,21.47,17200.0,17.8934,17.9184,17.8851,17.9184,17200.0
2007-04-26 12:40:00,21.47,21.47,21.47,21.47,18800.0,17.9184,17.9184,17.9184,17.9184,18800.0
2007-04-26 12:50:00,21.47,21.47,21.46,21.47,9400.0,17.9184,17.9184,17.9101,17.9184,9400.0
2007-04-26 13:00:00,21.46,21.46,21.45,21.46,26200.0,17.9101,17.9101,17.9018,17.9101,26200.0
2007-04-26 13:10:00,21.46,21.46,21.45,21.45,6200.0,17.9101,17.9101,17.9018,17.9018,6200.0
2007-04-26 13:20:00,21.45,21.46,21.43,21.44,27000.0,17.9018,17.9101,17.8851,17.8934,27000.0
2007-04-26 13:30:00,21.43,21.45,21.42,21.42,33200.0,17.8851,17.9018,17.8767,17.8767,33200.0
2007-04-26 13:40:00,21.42,21.42,21.36,21.38,60800.0,17.8767,17.8767,17.8266,17.8433,60800.0
2007-04-26 13:50:00,21.37,21.37,21.33,21.33,155800.0,17.835,17.835,17.8016,17.8016,155800.0
2007-04-26 14:00:00,21.34,21.35,21.33,21.34,34800.0,17.81,17.8183,17.8016,17.81,34800.0
2007-04-26 14:10:00,21.33,21.35,21.31,21.35,83800.0,17.8016,17.8183,17.7849,17.8183,83800.0
2007-04-26 14:20:00,21.35,21.38,21.35,21.38,17800.0,17.8183,17.8433,17.8183,17.8433,17800.0
2007-04-26 14:30:00,21.38,21.42,21.38,21.42,36400.0,17.8433,17.8767,17.8433,17.8767,36400.0
2007-04-26 14:40:00,21.42,21.49,21.42,21.48,43000.0,17.8767,17.9351,17.8767,17.9268,43000.0
2007-04-26 14:50:00,21.48,21.5,21.48,21.48,46000.0,17.9268,17.9435,17.9268,17.9268,46000.0
2007-04-26 15:00:00,21.48,21.5,21.48,21.48,44000.0,17.9268,17.9435,17.9268,17.9268,44000.0
2007-04-26 15:10:00,21.48,21.48,21.46,21.46,25600.0,17.9268,17.9268,17.9101,17.9101,25600.0
2007-04-26 15:20:00,21.46,21.47,21.46,21.46,32600.0,17.9101,17.9184,17.9101,17.9101,32600.0
2007-04-26 15:30:00,21.46,21.47,21.43,21.44,53800.0,17.9101,17.9184,17.8851,17.8934,53800.0
2007-04-26 15:40:00,21.44,21.45,21.44,21.45,39400.0,17.8934,17.9018,17.8934,17.9018,39400.0
2007-04-26 15:50:00,21.45,21.45,21.45,21.45,74800.0,17.9018,17.9018,17.9018,17.9018,74800.0
2007-04-27 09:30:00,21.8,22.0,21.75,21.77,163800.0,18.1939,18.3608,18.1521,18.1688,163800.0
2007-04-27 09:40:00,21.77,21.77,21.67,21.68,69800.0,18.1688,18.1688,18.0854,18.0937,69800.0
2007-04-27 09:50:00,21.68,21.77,21.68,21.75,44200.0,18.0937,18.1688,18.0937,18.1521,44200.0
2007-04-27 10:00:00,21.77,21.77,21.72,21.72,37400.0,18.1688,18.1688,18.1271,18.1271,37400.0
2007-04-27 10:10:00,21.7,21.71,21.63,21.64,135400.0,18.1104,18.1187,18.052,18.0603,135400.0
2007-04-27 10:20:00,21.63,21.65,21.63,21.65,102200.0,18.052,18.0687,18.052,18.0687,102200.0
2007-04-27 10:30:00,21.65,21.65,21.6,21.6,58600.0,18.0687,18.0687,18.0269,18.0269,58600.0
2007-04-27 10:40:00,21.59,21.59,21.57,21.57,56600.0,18.0186,18.0186,18.0019,18.0019,56600.0
2007-04-27 10:50:00,21.58,21.62,21.57,21.61,17600.0,18.0103,18.0436,18.0019,18.0353,17600.0
2007-04-27 11:00:00,21.61,21.65,21.6,21.65,28800.0,18.0353,18.0687,18.0269,18.0687,28800.0
2007-04-27 11:10:00,21.64,21.64,21.59,21.59,22400.0,18.0603,18.0603,18.0186,18.0186,22400.0
2007-04-27 11:20:00,21.59,21.59,21.54,21.54,40200.0,18.0186,18.0186,17.9769,17.9769,40200.0
2007-04-27 11:30:00,21.54,21.54,21.5,21.51,55800.0,17.9769,17.9769,17.9435,17.9518,55800.0
2007-04-27 11:40:00,21.52,21.52,21.5,21.5,7800.0,17.9602,17.9602,17.9435,17.9435,7800.0
2007-04-27 11:50:00,21.5,21.5,21.47,21.48,66800.0,17.9435,17.9435,17.9184,17.9268,66800.0
2007-04-27 12:00:00,21.49,21.49,21.41,21.42,42400.0,17.9351,17.9351,17.8684,17.8767,42400.0
2007-04-27 12:10:00,21.41,21.42,21.4,21.4,23000.0,17.8684,17.8767,17.86,17.86,23000.0
2007-04-27 12:20:00,21.4,21.4,21.38,21.38,50600.0,17.86,17.86,17.8433,17.8433,50600.0
2007-04-27 12:30:00,21.38,21.39,21.38,21.38,29000.0,17.8433,17.8517,17.8433,17.8433,29000.0
2007-04-27 12:40:00,21.38,21.49,21.38,21.47,68200.0,17.8433,17.9351,17.8433,17.9184,68200.0
2007-04-27 12:50:00,21.48,21.48,21.43,21.43,25600.0,17.9268,17.9268,17.8851,17.8851,25600.0
2007-04-27 13:00:00,21.42,21.42,21.39,21.39,11800.0,17.8767,17.8767,17.8517,17.8517,11800.0
2007-04-27 13:10:00,21.39,21.39,21.31,21.31,54200.0,17.8517,17.8517,17.7849,17.7849,54200.0
2007-04-27 13:20:00,21.3,21.31,21.27,21.3,45800.0,17.7766,17.7849,17.7515,17.7766,45800.0
2007-04-27 13:30:00,21.3,21.34,21.3,21.33,33200.0,17.7766,17.81,17.7766,17.8016,33200.0
2007-04-27 13:40:00,21.33,21.33,21.27,21.28,39000.0,17.8016,17.8016,17.7515,17.7599,39000.0
2007-04-27 13:50:00,21.28,21.28,21.2,21.25,120000.0,17.7599,17.7599,17.6931,17.7348,120000.0
2007-04-27 14:00:00,21.25,21.29,21.25,21.29,33200.0,17.7348,17.7682,17.7348,17.7682,33200.0
2007-04-27 14:10:00,21.29,21.3,21.23,21.25,147800.0,17.7682,17.7766,17.7181,17.7348,147800.0
2007-04-27 14:20:00,21.25,21.27,21.25,21.27,51400.0,17.7348,17.7515,17.7348,17.7515,51400.0
2007-04-27 14:30:00,21.27,21.29,21.27,21.29,31600.0,17.7515,17.7682,17.7515,17.7682,31600.0
2007-04-27 14:40:00,21.3,21.32,21.29,21.32,44800.0,17.7766,17.7933,17.7682,17.7933,44800.0
2007-04-27 14:50:00,21.32,21.32,21.27,21.28,20200.0,17.7933,17.7933,17.7515,17.7599,20200.0
2007-04-27 15:00:00,21.27,21.28,21.25,21.28,58400.0,17.7515,17.7599,17.7348,17.7599,58400.0
2007-04-27 15:10:00,21.27,21.35,21.27,21.35,58200.0,17.7515,17.8183,17.7515,17.8183,58200.0
2007-04-27 15:20:00,21.35,21.36,21.33,21.35,94800.0,17.8183,17.8266,17.8016,17.8183,94800.0
2007-04-27 15:30:00,21.35,21.43,21.35,21.4,89600.0,17.8183,17.8851,17.8183,17.86,89600.0
2007-04-27 15:40:00,21.4,21.4,21.34,21.39,81800.0,17.86,17.86,17.81,17.8517,81800.0
2007-04-27 15:50:00,21.39,21.46,21.38,21.41,143800.0,17.8517,17.9101,17.8433,17.8684,143800.0
2007-04-30 09:30:00,21.55,21.69,21.5,21.5,53800.0,17.9852,18.1021,17.9435,17.9435,53800.0
2007-04-30 09:40:00,21.5,21.53,21.38,21.45,68800.0,17.9435,17.9685,17.8433,17.9018,68800.0
2007-04-30 09:50:00,21.45,21.45,21.3,21.4,66400.0,17.9018,17.9018,17.7766,17.86,66400.0
2007-04-30 10:00:00,21.4,21.4,21.32,21.34,49600.0,17.86,17.86,17.7933,17.81,49600.0
2007-04-30 10:10:00,21.33,21.33,21.3,21.31,42600.0,17.8016,17.8016,17.7766,17.7849,42600.0
2007-04-30 10:20:00,21.3,21.35,21.29,21.31,102800.0,17.7766,17.8183,17.7682,17.7849,102800.0
2007-04-30 10:30:00,21.31,21.32,21.3,21.3,24600.0,17.7849,17.7933,17.7766,17.7766,24600.0
2007-04-30 10:40:00,21.3,21.3,21.28,21.28,17600.0,17.7766,17.7766,17.7599,17.7599,17600.0
2007-04-30 10:50:00,21.28,21.28,21.26,21.27,3800.0,17.7599,17.7599,17.7432,17.7515,3800.0
2007-04-30 11:00:00,21.27,21.27,21.23,21.25,52200.0,17.7515,17.7515,17.7181,17.7348,52200.0
2007-04-30 11:10:00,21.24,21.25,21.2,21.2,31800.0,17.7265,17.7348,17.6931,17.6931,31800.0
2007-04-30 11:20:00,21.21,21.22,21.2,21.2,46000.0,17.7015,17.7098,17.6931,17.6931,46000.0
2007-04-30 11:30:00,21.2,21.23,21.18,21.18,100000.0,17.6931,17.7181,17.6764,17.6764,100000.0
2007-04-30 11:40:00,21.18,21.18,21.14,21.15,22000.0,17.6764,17.6764,17.643,17.6514,22000.0
2007-04-30 11:50:00,21.15,21.16,21.14,21.14,27400.0,17.6514,17.6597,17.643,17.643,27400.0
2007-04-30 12:00:00,21.14,21.15,21.14,21.14,12000.0,17.643,17.6514,17.643,17.643,12000.0
2007-04-30 12:10:00,21.14,21.14,21.09,21.09,47200.0,17.643,17.643,17.6013,17.6013,47200.0
2007-04-30 12:20:00,21.09,21.11,21.09,21.11,36800.0,17.6013,17.618,17.6013,17.618,36800.0
2007-04-30 12:30:00,21.1,21.13,21.1,21.11,62800.0,17.6097,17.6347,17.6097,17.618,62800.0
2007-04-30 12:40:00,21.1,21.12,21.1,21.1,37000.0,17.6097,17.6263,17.6097,17.6097,37000.0
2007-04-30 12:50:00,21.1,21.11,21.08,21.08,4600.0,17.6097,17.618,17.593,17.593,4600.0
2007-04-30 13:00:00,21.08,21.1,21.08,21.09,22000.0,17.593,17.6097,17.593,17.6013,22000.0
2007-04-30 13:10:00,21.09,21.09,21.06,21.07,29800.0,17.6013,17.6013,17.5763,17.5846,29800.0
2007-04-30 13:20:00,21.07,21.07,21.06,21.06,20000.0,17.5846,17.5846,17.5763,17.5763,20000.0
2007-04-30 13:30:00,21.06,21.08,21.06,21.08,28800.0,17.5763,17.593,17.5763,17.593,28800.0
2007-04-30 13:40:00,21.07,21.08,21.07,21.08,26600.0,17.5846,17.593,17.5846,17.593,26600.0
2007-04-30 13:50:00,21.08,21.1,21.06,21.07,36000.0,17.593,17.6097,17.5763,17.5846,36000.0
2007-04-30 14:00:00,21.07,21.08,21.05,21.05,19600.0,17.5846,17.593,17.5679,17.5679,19600.0
2007-04-30 14:10:00,21.05,21.05,21.02,21.03,15600.0,17.5679,17.5679,17.5429,17.5512,15600.0
2007-04-30 14:20:00,21.03,21.04,21.0,21.02,48000.0,17.5512,17.5596,17.5262,17.5429,48000.0
2007-04-30 14:30:00,21.02,21.17,21.01,21.12,76200.0,17.5429,17.6681,17.5345,17.6263,76200.0
2007-04-30 14:40:00,21.11,21.14,21.08,21.09,60200.0,17.618,17.643,17.593,17.6013,60200.0
2007-04-30 14:50:00,21.11,21.18,21.1,21.18,55800.0,17.618,17.6764,17.6097,17.6764,55800.0
2007-04-30 15:00:00,21.18,21.19,21.14,21.15,25400.0,17.6764,17.6848,17.643,17.6514,25400.0
2007-04-30 15:10:00,21.15,21.15,21.1,21.14,39000.0,17.6514,17.6514,17.6097,17.643,39000.0
2007-04-30 15:20:00,21.13,21.16,21.12,21.16,62000.0,17.6347,17.6597,17.6263,17.6597,62000.0
2007-04-30 15:30:00,21.16,21.19,21.13,21.19,83400.0,17.6597,17.6848,17.6347,17.6848,83400.0
2007-04-30 15:40:00,21.19,21.2,21.14,21.2,95200.0,17.6848,17.6931,17.643,17.6931,95200.0
2007-04-30 15:50:00,21.2,21.2,21.14,21.15,181600.0,17.6931,17.6931,17.643,17.6514,181600.0
2007-05-01 09:30:00,21.15,21.19,21.14,21.18,42600.0,17.6514,17.6848,17.643,17.6764,42600.0
2007-05-01 09:40:00,21.2,21.21,21.09,21.11,22000.0,17.6931,17.7015,17.6013,17.618,22000.0
2007-05-01 09:50:00,21.09,21.1,21.0,21.0,16200.0,17.6013,17.6097,17.5262,17.5262,16200.0
2007-05-01 10:00:00,21.0,21.07,20.9,20.92,73800.0,17.5262,17.5846,17.4427,17.4594,73800.0
2007-05-01 10:10:00,20.92,20.98,20.92,20.94,46200.0,17.4594,17.5095,17.4594,17.4761,46200.0
2007-05-01 10:20:00,20.93,20.93,20.86,20.88,35600.0,17.4678,17.4678,17.4094,17.426,35600.0
2007-05-01 10:30:00,20.88,20.95,20.86,20.95,25000.0,17.426,17.4845,17.4094,17.4845,25000.0
2007-05-01 10:40:00,20.95,20.95,20.93,20.93,15200.0,17.4845,17.4845,17.4678,17.4678,15200.0
2007-05-01 10:50:00,20.93,20.94,20.92,20.93,26800.0,17.4678,17.4761,17.4594,17.4678,26800.0
2007-05-01 11:00:00,20.93,20.93,20.89,20.93,37200.0,17.4678,17.4678,17.4344,17.4678,37200.0
2007-05-01 11:10:00,20.93,20.95,20.88,20.95,18800.0,17.4678,17.4845,17.426,17.4845,18800.0
2007-05-01 11:20:00,20.93,20.95,20.88,20.88,21400.0,17.4678,17.4845,17.426,17.426,21400.0
2007-05-01 11:30:00,20.89,21.02,20.89,20.96,18400.0,17.4344,17.5429,17.4344,17.4928,18400.0
2007-05-01 11:40:00,20.94,20.95,20.93,20.94,22000.0,17.4761,17.4845,17.4678,17.4761,22000.0
2007-05-01 11:50:00,20.94,20.95,20.9,20.91,84000.0,17.4761,17.4845,17.4427,17.4511,84000.0
2007-05-01 12:00:00,20.9,20.94,20.9,20.93,17800.0,17.4427,17.4761,17.4427,17.4678,17800.0
2007-05-01 12:10:00,20.91,20.93,20.91,20.92,16200.0,17.4511,17.4678,17.4511,17.4594,16200.0
2007-05-01 12:20:00,20.92,20.93,20.91,20.93,26600.0,17.4594,17.4678,17.4511,17.4678,26600.0
2007-05-01 12:30:00,20.93,20.93,20.89,20.89,43200.0,17.4678,17.4678,17.4344,17.4344,43200.0
2007-05-01 12:40:00,20.88,20.88,20.87,20.88,27800.0,17.426,17.426,17.4177,17.426,27800.0
2007-05-01 12:50:00,20.88,20.89,20.88,20.88,22800.0,17.426,17.4344,17.426,17.426,22800.0
2007-05-01 13:00:00,20.88,20.89,20.85,20.89,37200.0,17.426,17.4344,17.401,17.4344,37200.0
2007-05-01 13:10:00,20.89,20.89,20.85,20.86,19000.0,17.4344,17.4344,17.401,17.4094,19000.0
2007-05-01 13:20:00,20.85,20.85,20.81,20.84,42400.0,17.401,17.401,17.3676,17.3927,42400.0
2007-05-01 13:30:00,20.83,20.84,20.83,20.83,20800.0,17.3843,17.3927,17.3843,17.3843,20800.0
2007-05-01 13:40:00,20.83,20.84,20.8,20.82,97200.0,17.3843,17.3927,17.3593,17.376,97200.0
2007-05-01 13:50:00,20.82,20.83,20.8,20.83,88000.0,17.376,17.3843,17.3593,17.3843,88000.0
2007-05-01 14:00:00,20.83,20.84,20.8,20.83,113400.0,17.3843,17.3927,17.3593,17.3843,113400.0
2007-05-01 14:10:00,20.83,20.85,20.83,20.85,64400.0,17.3843,17.401,17.3843,17.401,64400.0
2007-05-01 14:20:00,20.85,20.85,20.8,20.85,99000.0,17.401,17.401,17.3593,17.401,99000.0
2007-05-01 14:30:00,20.85,20.93,20.84,20.93,26800.0,17.401,17.4678,17.3927,17.4678,26800.0
2007-05-01 14:40:00,20.93,20.93,20.9,20.9,71400.0,17.4678,17.4678,17.4427,17.4427,71400.0
2007-05-01 14:50:00,20.9,20.9,20.87,20.89,28000.0,17.4427,17.4427,17.4177,17.4344,28000.0
2007-05-01 15:00:00,20.9,20.91,20.88,20.9,31800.0,17.4427,17.4511,17.426,17.4427,31800.0
2007-05-01 15:10:00,20.89,20.93,20.88,20.93,67000.0,17.4344,17.4678,17.426,17.4678,67000.0
2007-05-01 15:20:00,20.93,20.96,20.92,20.92,56800.0,17.4678,17.4928,17.4594,17.4594,56800.0
2007-05-01 15:30:00,20.92,20.92,20.91,20.91,34200.0,17.4594,17.4594,17.4511,17.4511,34200.0
2007-05-01 15:40:00,20.91,20.93,20.9,20.93,101000.0,17.4511,17.4678,17.4427,17.4678,101000.0
2007-05-01 15:50:00,20.93,20.93,20.91,20.91,152000.0,17.4678,17.4678,17.4511,17.4511,152000.0
2007-05-02 09:30:00,21.65,21.68,21.52,21.55,156600.0,18.0687,18.0937,17.9602,17.9852,156600.0
2007-05-02 09:40:00,21.55,21.63,21.52,21.6,133000.0,17.9852,18.052,17.9602,18.0269,133000.0
2007-05-02 09:50:00,21.61,21.62,21.57,21.58,55600.0,18.0353,18.0436,18.0019,18.0103,55600.0
2007-05-02 10:00:00,21.57,21.58,21.5,21.52,101400.0,18.0019,18.0103,17.9435,17.9602,101400.0
2007-05-02 10:10:00,21.52,21.52,21.49,21.5,81400.0,17.9602,17.9602,17.9351,17.9435,81400.0
2007-05-02 10:20:00,21.5,21.5,21.45,21.48,52400.0,17.9435,17.9435,17.9018,17.9268,52400.0
2007-05-02 10:30:00,21.47,21.55,21.46,21.51,136600.0,17.9184,17.9852,17.9101,17.9518,136600.0
2007-05-02 10:40:00,21.51,21.55,21.5,21.5,55800.0,17.9518,17.9852,17.9435,17.9435,55800.0
2007-05-02 10:50:00,21.5,21.52,21.47,21.49,32800.0,17.9435,17.9602,17.9184,17.9351,32800.0
2007-05-02 11:00:00,21.5,21.51,21.49,21.49,38200.0,17.9435,17.9518,17.9351,17.9351,38200.0
2007-05-02 11:10:00,21.5,21.5,21.47,21.5,25400.0,17.9435,17.9435,17.9184,17.9435,25400.0
2007-05-02 11:20:00,21.5,21.5,21.49,21.49,33800.0,17.9435,17.9435,17.9351,17.9351,33800.0
2007-05-02 11:30:00,21.49,21.5,21.48,21.49,20400.0,17.9351,17.9435,17.9268,17.9351,20400.0
2007-05-02 11:40:00,21.49,21.5,21.49,21.5,25400.0,17.9351,17.9435,17.9351,17.9435,25400.0
2007-05-02 11:50:00,21.5,21.5,21.49,21.5,37200.0,17.9435,17.9435,17.9351,17.9435,37200.0
2007-05-02 12:00:00,21.5,21.52,21.5,21.51,39600.0,17.9435,17.9602,17.9435,17.9518,39600.0
2007-05-02 12:10:00,21.51,21.52,21.5,21.52,50200.0,17.9518,17.9602,17.9435,17.9602,50200.0
2007-05-02 12:20:00,21.52,21.53,21.51,21.52,36400.0,17.9602,17.9685,17.9518,17.9602,36400.0
2007-05-02 12:30:00,21.52,21.55,21.52,21.55,41200.0,17.9602,17.9852,17.9602,17.9852,41200.0
2007-05-02 12:40:00,21.55,21.58,21.54,21.55,66200.0,17.9852,18.0103,17.9769,17.9852,66200.0
2007-05-02 12:50:00,21.55,21.56,21.54,21.56,21200.0,17.9852,17.9936,17.9769,17.9936,21200.0
2007-05-02 13:00:00,21.55,21.57,21.54,21.55,34800.0,17.9852,18.0019,17.9769,17.9852,34800.0
2007-05-02 13:10:00,21.54,21.54,21.5,21.52,61400.0,17.9769,17.9769,17.9435,17.9602,61400.0
2007-05-02 13:20:00,21.52,21.57,21.52,21.53,30800.0,17.9602,18.0019,17.9602,17.9685,30800.0
2007-05-02 13:30:00,21.53,21.56,21.51,21.55,40400.0,17.9685,17.9936,17.9518,17.9852,40400.0
2007-05-02 13:40:00,21.56,21.58,21.55,21.57,37400.0,17.9936,18.0103,17.9852,18.0019,37400.0
2007-05-02 13:50:00,21.56,21.58,21.55,21.55,109400.0,17.9936,18.0103,17.9852,17.9852,109400.0
2007-05-02 14:00:00,21.57,21.58,21.54,21.56,51600.0,18.0019,18.0103,17.9769,17.9936,51600.0
2007-05-02 14:10:00,21.56,21.56,21.55,21.56,18600.0,17.9936,17.9936,17.9852,17.9936,18600.0
2007-05-02 14:20:00,21.55,21.6,21.55,21.57,76600.0,17.9852,18.0269,17.9852,18.0019,76600.0
2007-05-02 14:30:00,21.57,21.59,21.56,21.59,39200.0,18.0019,18.0186,17.9936,18.0186,39200.0
2007-05-02 14:40:00,21.59,21.59,21.57,21.57,27200.0,18.0186,18.0186,18.0019,18.0019,27200.0
2007-05-02 14:50:00,21.57,21.58,21.56,21.58,48200.0,18.0019,18.0103,17.9936,18.0103,48200.0
2007-05-02 15:00:00,21.58,21.63,21.58,21.59,188000.0,18.0103,18.052,18.0103,18.0186,188000.0
2007-05-02 15:10:00,21.59,21.61,21.58,21.6,38400.0,18.0186,18.0353,18.0103,18.0269,38400.0
2007-05-02 15:20:00,21.6,21.61,21.59,21.61,69400.0,18.0269,18.0353,18.0186,18.0353,69400.0
2007-05-02 15:30:00,21.61,21.62,21.6,21.62,65200.0,18.0353,18.0436,18.0269,18.0436,65200.0
2007-05-02 15:40:00,21.61,21.67,21.61,21.67,105800.0,18.0353,18.0854,18.0353,18.0854,105800.0
2007-05-02 15:50:00,21.67,21.71,21.66,21.68,145800.0,18.0854,18.1187,18.077,18.0937,145800.0
2007-05-03 09:30:00,21.74,21.77,21.64,21.64,20000.0,18.1438,18.1688,18.0603,18.0603,20000.0
2007-05-03 09:40:00,21.64,21.64,21.55,21.6,59400.0,18.0603,18.0603,17.9852,18.0269,59400.0
2007-05-03 09:50:00,21.6,21.64,21.58,21.59,53200.0,18.0269,18.0603,18.0103,18.0186,53200.0
2007-05-03 10:00:00,21.59,21.63,21.5,21.55,46200.0,18.0186,18.052,17.9435,17.9852,46200.0
2007-05-03 10:10:00,21.54,21.56,21.5,21.52,55600.0,17.9769,17.9936,17.9435,17.9602,55600.0
2007-05-03 10:20:00,21.52,21.55,21.48,21.48,50200.0,17.9602,17.9852,17.9268,17.9268,50200.0
2007-05-03 10:30:00,21.48,21.5,21.47,21.48,14000.0,17.9268,17.9435,17.9184,17.9268,14000.0
2007-05-03 10:40:00,21.49,21.5,21.49,21.5,37600.0,17.9351,17.9435,17.9351,17.9435,37600.0
2007-05-03 10:50:00,21.5,21.5,21.46,21.48,36200.0,17.9435,17.9435,17.9101,17.9268,36200.0
2007-05-03 11:00:00,21.48,21.48,21.43,21.43,47600.0,17.9268,17.9268,17.8851,17.8851,47600.0
2007-05-03 11:10:00,21.43,21.43,21.4,21.41,40400.0,17.8851,17.8851,17.86,17.8684,40400.0
2007-05-03 11:20:00,21.41,21.41,21.39,21.39,31200.0,17.8684,17.8684,17.8517,17.8517,31200.0
2007-05-03 11:30:00,21.39,21.43,21.39,21.42,38200.0,17.8517,17.8851,17.8517,17.8767,38200.0
2007-05-03 11:40:00,21.41,21.43,21.4,21.41,22800.0,17.8684,17.8851,17.86,17.8684,22800.0
2007-05-03 11:50:00,21.42,21.43,21.41,21.43,42400.0,17.8767,17.8851,17.8684,17.8851,42400.0
2007-05-03 12:00:00,21.43,21.43,21.41,21.41,39600.0,17.8851,17.8851,17.8684,17.8684,39600.0
2007-05-03 12:10:00,21.4,21.42,21.4,21.42,32000.0,17.86,17.8767,17.86,17.8767,32000.0
2007-05-03 12:20:00,21.42,21.43,21.4,21.41,39200.0,17.8767,17.8851,17.86,17.8684,39200.0
2007-05-03 12:30:00,21.41,21.43,21.4,21.43,28400.0,17.8684,17.8851,17.86,17.8851,28400.0
2007-05-03 12:40:00,21.43,21.45,21.43,21.45,32600.0,17.8851,17.9018,17.8851,17.9018,32600.0
2007-05-03 12:50:00,21.45,21.45,21.43,21.44,36000.0,17.9018,17.9018,17.8851,17.8934,36000.0
2007-05-03 13:00:00,21.45,21.45,21.44,21.45,28000.0,17.9018,17.9018,17.8934,17.9018,28000.0
2007-05-03 13:10:00,21.45,21.45,21.42,21.44,37600.0,17.9018,17.9018,17.8767,17.8934,37600.0
2007-05-03 13:20:00,21.45,21.46,21.43,21.44,34000.0,17.9018,17.9101,17.8851,17.8934,34000.0
2007-05-03 13:30:00,21.43,21.43,21.39,21.4,52200.0,17.8851,17.8851,17.8517,17.86,52200.0
2007-05-03 13:40:00,21.4,21.43,21.4,21.43,48000.0,17.86,17.8851,17.86,17.8851,48000.0
2007-05-03 13:50:00,21.43,21.43,21.42,21.42,10200.0,17.8851,17.8851,17.8767,17.8767,10200.0
2007-05-03 14:00:00,21.42,21.43,21.42,21.42,22400.0,17.8767,17.8851,17.8767,17.8767,22400.0
2007-05-03 14:10:00,21.42,21.43,21.41,21.43,31200.0,17.8767,17.8851,17.8684,17.8851,31200.0
2007-05-03 14:20:00,21.43,21.44,21.41,21.43,48600.0,17.8851,17.8934,17.8684,17.8851,48600.0
2007-05-03 14:30:00,21.43,21.45,21.43,21.44,31000.0,17.8851,17.9018,17.8851,17.8934,31000.0
2007-05-03 14:40:00,21.44,21.45,21.41,21.42,19600.0,17.8934,17.9018,17.8684,17.8767,19600.0
2007-05-03 14:50:00,21.42,21.45,21.42,21.43,43800.0,17.8767,17.9018,17.8767,17.8851,43800.0
2007-05-03 15:00:00,21.45,21.45,21.43,21.45,32000.0,17.9018,17.9018,17.8851,17.9018,32000.0
2007-05-03 15:10:00,21.45,21.47,21.45,21.47,51800.0,17.9018,17.9184,17.9018,17.9184,51800.0
2007-05-03 15:20:00,21.47,21.47,21.46,21.47,45600.0,17.9184,17.9184,17.9101,17.9184,45600.0
2007-05-03 15:30:00,21.47,21.47,21.43,21.43,66800.0,17.9184,17.9184,17.8851,17.8851,66800.0
2007-05-03 15:40:00,21.43,21.47,21.43,21.46,84800.0,17.8851,17.9184,17.8851,17.9101,84800.0
2007-05-03 15:50:00,21.47,21.48,21.44,21.44,172000.0,17.9184,17.9268,17.8934,17.8934,172000.0
2007-05-04 09:30:00,21.53,21.53,21.38,21.38,26800.0,17.9685,17.9685,17.8433,17.8433,26800.0
2007-05-04 09:40:00,21.39,21.47,21.38,21.47,26400.0,17.8517,17.9184,17.8433,17.9184,26400.0
2007-05-04 09:50:00,21.47,21.53,21.47,21.52,26000.0,17.9184,17.9685,17.9184,17.9602,26000.0
2007-05-04 10:00:00,21.52,21.56,21.5,21.54,38000.0,17.9602,17.9936,17.9435,17.9769,38000.0
2007-05-04 10:10:00,21.53,21.58,21.53,21.55,26200.0,17.9685,18.0103,17.9685,17.9852,26200.0
2007-05-04 10:20:00,21.56,21.57,21.52,21.57,25200.0,17.9936,18.0019,17.9602,18.0019,25200.0
2007-05-04 10:30:00,21.54,21.55,21.53,21.53,16000.0,17.9769,17.9852,17.9685,17.9685,16000.0
2007-05-04 10:40:00,21.54,21.56,21.53,21.53,21800.0,17.9769,17.9936,17.9685,17.9685,21800.0
2007-05-04 10:50:00,21.53,21.56,21.52,21.56,34200.0,17.9685,17.9936,17.9602,17.9936,34200.0
2007-05-04 11:00:00,21.54,21.55,21.53,21.53,10600.0,17.9769,17.9852,17.9685,17.9685,10600.0
2007-05-04 11:10:00,21.53,21.55,21.53,21.54,14400.0,17.9685,17.9852,17.9685,17.9769,14400.0
2007-05-04 11:20:00,21.54,21.56,21.53,21.54,30600.0,17.9769,17.9936,17.9685,17.9769,30600.0
2007-05-04 11:30:00,21.53,21.55,21.53,21.53,16400.0,17.9685,17.9852,17.9685,17.9685,16400.0
2007-05-04 11:40:00,21.53,21.58,21.53,21.57,136000.0,17.9685,18.0103,17.9685,18.0019,136000.0
2007-05-04 11:50:00,21.57,21.58,21.55,21.57,22600.0,18.0019,18.0103,17.9852,18.0019,22600.0
2007-05-04 12:00:00,21.57,21.58,21.56,21.57,46600.0,18.0019,18.0103,17.9936,18.0019,46600.0
2007-05-04 12:10:00,21.56,21.56,21.54,21.55,32400.0,17.9936,17.9936,17.9769,17.9852,32400.0
2007-05-04 12:20:00,21.55,21.57,21.54,21.55,53000.0,17.9852,18.0019,17.9769,17.9852,53000.0
2007-05-04 12:30:00,21.55,21.58,21.54,21.55,44200.0,17.9852,18.0103,17.9769,17.9852,44200.0
2007-05-04 12:40:00,21.55,21.58,21.53,21.57,67000.0,17.9852,18.0103,17.9685,18.0019,67000.0
2007-05-04 12:50:00,21.56,21.58,21.55,21.56,21000.0,17.9936,18.0103,17.9852,17.9936,21000.0
2007-05-04 13:00:00,21.56,21.57,21.54,21.56,35600.0,17.9936,18.0019,17.9769,17.9936,35600.0
2007-05-04 13:10:00,21.56,21.57,21.54,21.56,10800.0,17.9936,18.0019,17.9769,17.9936,10800.0
2007-05-04 13:20:00,21.56,21.57,21.55,21.56,13000.0,17.9936,18.0019,17.9852,17.9936,13000.0
2007-05-04 13:30:00,21.55,21.57,21.55,21.56,19400.0,17.9852,18.0019,17.9852,17.9936,19400.0
2007-05-04 13:40:00,21.56,21.57,21.55,21.57,17800.0,17.9936,18.0019,17.9852,18.0019,17800.0
2007-05-04 13:50:00,21.57,21.57,21.54,21.54,22800.0,18.0019,18.0019,17.9769,17.9769,22800.0
2007-05-04 14:00:00,21.55,21.57,21.55,21.56,17000.0,17.9852,18.0019,17.9852,17.9936,17000.0
2007-05-04 14:10:00,21.54,21.57,21.54,21.55,16000.0,17.9769,18.0019,17.9769,17.9852,16000.0
2007-05-04 14:20:00,21.55,21.58,21.55,21.56,20800.0,17.9852,18.0103,17.9852,17.9936,20800.0
2007-05-04 14:30:00,21.56,21.56,21.55,21.55,18200.0,17.9936,17.9936,17.9852,17.9852,18200.0
2007-05-04 14:40:00,21.55,21.57,21.55,21.55,34600.0,17.9852,18.0019,17.9852,17.9852,34600.0
2007-05-04 14:50:00,21.55,21.56,21.55,21.56,15400.0,17.9852,17.9936,17.9852,17.9936,15400.0
2007-05-04 15:00:00,21.56,21.57,21.56,21.57,19200.0,17.9936,18.0019,17.9936,18.0019,19200.0
2007-05-04 15:10:00,21.57,21.57,21.55,21.56,15200.0,18.0019,18.0019,17.9852,17.9936,15200.0
2007-05-04 15:20:00,21.56,21.58,21.55,21.56,29000.0,17.9936,18.0103,17.9852,17.9936,29000.0
2007-05-04 15:30:00,21.55,21.57,21.55,21.56,26000.0,17.9852,18.0019,17.9852,17.9936,26000.0
2007-05-04 15:40:00,21.56,21.56,21.54,21.56,31600.0,17.9936,17.9936,17.9769,17.9936,31600.0
2007-05-04 15:50:00,21.56,21.59,21.56,21.59,32400.0,17.9936,18.0186,17.9936,18.0186,32400.0
2007-05-07 09:30:00,21.7,21.96,21.63,21.95,99200.0,18.1104,18.3274,18.052,18.319,99200.0
2007-05-07 09:40:00,21.95,22.04,21.9,21.91,91400.0,18.319,18.3942,18.2773,18.2857,91400.0
2007-05-07 09:50:00,21.9,21.91,21.79,21.79,32400.0,18.2773,18.2857,18.1855,18.1855,32400.0
2007-05-07 10:00:00,21.78,21.82,21.71,21.76,85400.0,18.1772,18.2106,18.1187,18.1605,85400.0
2007-05-07 10:10:00,21.74,21.75,21.65,21.68,156800.0,18.1438,18.1521,18.0687,18.0937,156800.0
2007-05-07 10:20:00,21.68,21.77,21.68,21.75,54000.0,18.0937,18.1688,18.0937,18.1521,54000.0
2007-05-07 10:30:00,21.75,21.77,21.74,21.76,32600.0,18.1521,18.1688,18.1438,18.1605,32600.0
2007-05-07 10:40:00,21.75,21.77,21.75,21.76,25800.0,18.1521,18.1688,18.1521,18.1605,25800.0
2007-05-07 10:50:00,21.75,21.78,21.75,21.76,28800.0,18.1521,18.1772,18.1521,18.1605,28800.0
2007-05-07 11:00:00,21.76,21.83,21.76,21.83,32400.0,18.1605,18.2189,18.1605,18.2189,32400.0
2007-05-07 11:10:00,21.83,21.89,21.83,21.85,100400.0,18.2189,18.269,18.2189,18.2356,100400.0
2007-05-07 11:20:00,21.86,21.88,21.85,21.87,33600.0,18.2439,18.2606,18.2356,18.2523,33600.0
2007-05-07 11:30:00,21.86,21.9,21.86,21.9,53400.0,18.2439,18.2773,18.2439,18.2773,53400.0
2007-05-07 11:40:00,21.9,21.98,21.89,21.95,52400.0,18.2773,18.3441,18.269,18.319,52400.0
2007-05-07 11:50:00,21.95,21.98,21.9,21.96,43000.0,18.319,18.3441,18.2773,18.3274,43000.0
2007-05-07 12:00:00,21.96,21.96,21.95,21.96,30200.0,18.3274,18.3274,18.319,18.3274,30200.0
2007-05-07 12:10:00,21.95,21.97,21.93,21.93,26400.0,18.319,18.3357,18.3024,18.3024,26400.0
2007-05-07 12:20:00,21.93,21.97,21.92,21.95,26600.0,18.3024,18.3357,18.294,18.319,26600.0
2007-05-07 12:30:00,21.95,22.03,21.94,22.0,88800.0,18.319,18.3858,18.3107,18.3608,88800.0
2007-05-07 12:40:00,21.99,22.03,21.98,22.03,66600.0,18.3524,18.3858,18.3441,18.3858,66600.0
2007-05-07 12:50:00,22.02,22.02,21.99,22.0,12200.0,18.3775,18.3775,18.3524,18.3608,12200.0
2007-05-07 13:00:00,21.99,22.03,21.98,22.01,67000.0,18.3524,18.3858,18.3441,18.3691,67000.0
2007-05-07 13:10:00,22.02,22.04,22.0,22.01,32600.0,18.3775,18.3942,18.3608,18.3691,32600.0
2007-05-07 13:20:00,22.02,22.03,21.98,22.0,86600.0,18.3775,18.3858,18.3441,18.3608,86600.0
2007-05-07 13:30:00,22.0,22.08,22.0,22.02,71600.0,18.3608,18.4275,18.3608,18.3775,71600.0
2007-05-07 13:40:00,22.01,22.04,22.0,22.04,17800.0,18.3691,18.3942,18.3608,18.3942,17800.0
2007-05-07 13:50:00,22.03,22.06,22.02,22.06,30600.0,18.3858,18.4109,18.3775,18.4109,30600.0
2007-05-07 14:00:00,22.07,22.07,22.04,22.04,37400.0,18.4192,18.4192,18.3942,18.3942,37400.0
2007-05-07 14:10:00,22.04,22.04,21.99,21.99,394600.0,18.3942,18.3942,18.3524,18.3524,394600.0
2007-05-07 14:20:00,22.0,22.06,22.0,22.04,61600.0,18.3608,18.4109,18.3608,18.3942,61600.0
2007-05-07 14:30:00,22.05,22.11,21.99,22.11,166800.0,18.4025,18.4526,18.3524,18.4526,166800.0
2007-05-07 14:40:00,22.11,22.11,22.05,22.09,99200.0,18.4526,18.4526,18.4025,18.4359,99200.0
2007-05-07 14:50:00,22.09,22.09,22.05,22.08,44400.0,18.4359,18.4359,18.4025,18.4275,44400.0
2007-05-07 15:00:00,22.08,22.11,22.04,22.06,91200.0,18.4275,18.4526,18.3942,18.4109,91200.0
2007-05-07 15:10:00,22.07,22.11,22.03,22.09,114000.0,18.4192,18.4526,18.3858,18.4359,114000.0
2007-05-07 15:20:00,22.09,22.1,22.03,22.09,91400.0,18.4359,18.4442,18.3858,18.4359,91400.0
2007-05-07 15:30:00,22.09,22.09,22.03,22.06,88800.0,18.4359,18.4359,18.3858,18.4109,88800.0
2007-05-07 15:40:00,22.06,22.06,22.02,22.02,87600.0,18.4109,18.4109,18.3775,18.3775,87600.0
2007-05-07 15:50:00,22.02,22.1,22.02,22.09,140000.0,18.3775,18.4442,18.3775,18.4359,140000.0
2007-05-08 09:30:00,21.82,21.82,21.53,21.68,59000.0,18.2106,18.2106,17.9685,18.0937,59000.0
2007-05-08 09:40:00,21.7,21.81,21.68,21.74,65800.0,18.1104,18.2022,18.0937,18.1438,65800.0
2007-05-08 09:50:00,21.71,21.75,21.71,21.72,66400.0,18.1187,18.1521,18.1187,18.1271,66400.0
2007-05-08 10:00:00,21.74,21.75,21.65,21.68,69000.0,18.1438,18.1521,18.0687,18.0937,69000.0
2007-05-08 10:10:00,21.66,21.67,21.58,21.58,24800.0,18.077,18.0854,18.0103,18.0103,24800.0
2007-05-08 10:20:00,21.59,21.66,21.58,21.64,50200.0,18.0186,18.077,18.0103,18.0603,50200.0
2007-05-08 10:30:00,21.64,21.69,21.63,21.67,28200.0,18.0603,18.1021,18.052,18.0854,28200.0
2007-05-08 10:40:00,21.67,21.68,21.65,21.65,20000.0,18.0854,18.0937,18.0687,18.0687,20000.0
2007-05-08 10:50:00,21.65,21.72,21.63,21.72,29400.0,18.0687,18.1271,18.052,18.1271,29400.0
2007-05-08 11:00:00,21.71,21.75,21.71,21.72,40200.0,18.1187,18.1521,18.1187,18.1271,40200.0
2007-05-08 11:10:00,21.72,21.78,21.71,21.77,38600.0,18.1271,18.1772,18.1187,18.1688,38600.0
2007-05-08 11:20:00,21.76,21.77,21.71,21.71,17200.0,18.1605,18.1688,18.1187,18.1187,17200.0
2007-05-08 11:30:00,21.71,21.71,21.68,21.68,5800.0,18.1187,18.1187,18.0937,18.0937,5800.0
2007-05-08 11:40:00,21.67,21.73,21.67,21.73,26800.0,18.0854,18.1354,18.0854,18.1354,26800.0
2007-05-08 11:50:00,21.73,21.78,21.72,21.76,48800.0,18.1354,18.1772,18.1271,18.1605,48800.0
2007-05-08 12:00:00,21.76,21.82,21.74,21.82,44000.0,18.1605,18.2106,18.1438,18.2106,44000.0
2007-05-08 12:10:00,21.82,21.83,21.81,21.82,14200.0,18.2106,18.2189,18.2022,18.2106,14200.0
2007-05-08 12:20:00,21.81,21.81,21.72,21.72,10000.0,18.2022,18.2022,18.1271,18.1271,10000.0
2007-05-08 12:30:00,21.72,21.78,21.72,21.77,22200.0,18.1271,18.1772,18.1271,18.1688,22200.0
2007-05-08 12:40:00,21.78,21.8,21.76,21.79,21600.0,18.1772,18.1939,18.1605,18.1855,21600.0
2007-05-08 12:50:00,21.79,21.86,21.79,21.84,27200.0,18.1855,18.2439,18.1855,18.2272,27200.0
2007-05-08 13:00:00,21.83,21.83,21.75,21.75,28600.0,18.2189,18.2189,18.1521,18.1521,28600.0
2007-05-08 13:10:00,21.75,21.83,21.75,21.82,54400.0,18.1521,18.2189,18.1521,18.2106,54400.0
2007-05-08 13:20:00,21.81,21.83,21.79,21.81,40400.0,18.2022,18.2189,18.1855,18.2022,40400.0
2007-05-08 13:30:00,21.81,21.81,21.77,21.78,44800.0,18.2022,18.2022,18.1688,18.1772,44800.0
2007-05-08 13:40:00,21.78,21.8,21.74,21.8,46600.0,18.1772,18.1939,18.1438,18.1939,46600.0
2007-05-08 13:50:00,21.79,21.8,21.75,21.77,32600.0,18.1855,18.1939,18.1521,18.1688,32600.0
2007-05-08 14:00:00,21.77,21.82,21.74,21.78,61600.0,18.1688,18.2106,18.1438,18.1772,61600.0
2007-05-08 14:10:00,21.78,21.82,21.77,21.8,15600.0,18.1772,18.2106,18.1688,18.1939,15600.0
2007-05-08 14:20:00,21.8,21.86,21.8,21.86,44800.0,18.1939,18.2439,18.1939,18.2439,44800.0
2007-05-08 14:30:00,21.86,21.89,21.85,21.88,53800.0,18.2439,18.269,18.2356,18.2606,53800.0
2007-05-08 14:40:00,21.88,21.89,21.8,21.8,35400.0,18.2606,18.269,18.1939,18.1939,35400.0
2007-05-08 14:50:00,21.79,21.86,21.75,21.83,26800.0,18.1855,18.2439,18.1521,18.2189,26800.0
2007-05-08 15:00:00,21.83,21.89,21.83,21.86,46400.0,18.2189,18.269,18.2189,18.2439,46400.0
2007-05-08 15:10:00,21.87,21.87,21.85,21.86,28800.0,18.2523,18.2523,18.2356,18.2439,28800.0
2007-05-08 15:20:00,21.86,21.91,21.85,21.9,42800.0,18.2439,18.2857,18.2356,18.2773,42800.0
2007-05-08 15:30:00,21.9,21.92,21.89,21.89,37000.0,18.2773,18.294,18.269,18.269,37000.0
2007-05-08 15:40:00,21.9,21.9,21.82,21.86,66600.0,18.2773,18.2773,18.2106,18.2439,66600.0
2007-05-08 15:50:00,21.86,21.92,21.84,21.89,108600.0,18.2439,18.294,18.2272,18.269,108600.0
2007-05-09 09:30:00,21.84,21.84,21.64,21.7,28600.0,18.2272,18.2272,18.0603,18.1104,28600.0
2007-05-09 09:40:00,21.73,21.77,21.71,21.72,13000.0,18.1354,18.1688,18.1187,18.1271,13000.0
2007-05-09 09:50:00,21.73,21.73,21.7,21.7,4200.0,18.1354,18.1354,18.1104,18.1104,4200.0
2007-05-09 10:00:00,21.71,21.79,21.71,21.77,19400.0,18.1187,18.1855,18.1187,18.1688,19400.0
2007-05-09 10:10:00,21.77,21.77,21.75,21.75,34000.0,18.1688,18.1688,18.1521,18.1521,34000.0
2007-05-09 10:20:00,21.75,21.77,21.75,21.75,17000.0,18.1521,18.1688,18.1521,18.1521,17000.0
2007-05-09 10:30:00,21.75,21.75,21.69,21.69,17000.0,18.1521,18.1521,18.1021,18.1021,17000.0
2007-05-09 10:40:00,21.7,21.73,21.68,21.73,22600.0,18.1104,18.1354,18.0937,18.1354,22600.0
2007-05-09 10:50:00,21.73,21.77,21.73,21.76,13800.0,18.1354,18.1688,18.1354,18.1605,13800.0
2007-05-09 11:00:00,21.75,21.77,21.75,21.77,8800.0,18.1521,18.1688,18.1521,18.1688,8800.0
2007-05-09 11:10:00,21.77,21.77,21.75,21.77,12200.0,18.1688,18.1688,18.1521,18.1688,12200.0
2007-05-09 11:20:00,21.77,21.83,21.77,21.83,11800.0,18.1688,18.2189,18.1688,18.2189,11800.0
2007-05-09 11:30:00,21.83,21.86,21.82,21.86,13800.0,18.2189,18.2439,18.2106,18.2439,13800.0
2007-05-09 11:40:00,21.86,21.86,21.84,21.86,8600.0,18.2439,18.2439,18.2272,18.2439,8600.0
2007-05-09 11:50:00,21.85,21.86,21.83,21.85,22800.0,18.2356,18.2439,18.2189,18.2356,22800.0
2007-05-09 12:00:00,21.86,21.86,21.84,21.85,6200.0,18.2439,18.2439,18.2272,18.2356,6200.0
2007-05-09 12:10:00,21.85,21.85,21.84,21.84,15200.0,18.2356,18.2356,18.2272,18.2272,15200.0
2007-05-09 12:20:00,21.85,21.86,21.84,21.86,9000.0,18.2356,18.2439,18.2272,18.2439,9000.0
2007-05-09 12:30:00,21.86,21.88,21.85,21.87,20600.0,18.2439,18.2606,18.2356,18.2523,20600.0
2007-05-09 12:40:00,21.87,21.88,21.85,21.86,13200.0,18.2523,18.2606,18.2356,18.2439,13200.0
2007-05-09 12:50:00,21.86,21.9,21.86,21.89,11000.0,18.2439,18.2773,18.2439,18.269,11000.0
2007-05-09 13:00:00,21.89,21.89,21.86,21.88,62000.0,18.269,18.269,18.2439,18.2606,62000.0
2007-05-09 13:10:00,21.86,21.88,21.86,21.87,13800.0,18.2439,18.2606,18.2439,18.2523,13800.0
2007-05-09 13:20:00,21.88,21.89,21.88,21.89,4800.0,18.2606,18.269,18.2606,18.269,4800.0
2007-05-09 13:30:00,21.89,21.89,21.84,21.85,11000.0,18.269,18.269,18.2272,18.2356,11000.0
2007-05-09 13:40:00,21.85,21.86,21.84,21.85,10000.0,18.2356,18.2439,18.2272,18.2356,10000.0
2007-05-09 13:50:00,21.85,21.86,21.84,21.86,11800.0,18.2356,18.2439,18.2272,18.2439,11800.0
2007-05-09 14:00:00,21.85,21.86,21.84,21.84,16000.0,18.2356,18.2439,18.2272,18.2272,16000.0
2007-05-09 14:10:00,21.85,21.85,21.76,21.84,67600.0,18.2356,18.2356,18.1605,18.2272,67600.0
2007-05-09 14:20:00,21.81,21.84,21.77,21.79,14400.0,18.2022,18.2272,18.1688,18.1855,14400.0
2007-05-09 14:30:00,21.79,21.84,21.74,21.82,15400.0,18.1855,18.2272,18.1438,18.2106,15400.0
2007-05-09 14:40:00,21.82,21.97,21.82,21.95,40200.0,18.2106,18.3357,18.2106,18.319,40200.0
2007-05-09 14:50:00,21.95,21.95,21.84,21.84,28200.0,18.319,18.319,18.2272,18.2272,28200.0
2007-05-09 15:00:00,21.85,21.86,21.81,21.81,17400.0,18.2356,18.2439,18.2022,18.2022,17400.0
2007-05-09 15:10:00,21.82,21.83,21.8,21.8,15000.0,18.2106,18.2189,18.1939,18.1939,15000.0
2007-05-09 15:20:00,21.8,21.86,21.79,21.84,20400.0,18.1939,18.2439,18.1855,18.2272,20400.0
2007-05-09 15:30:00,21.85,21.88,21.84,21.85,28400.0,18.2356,18.2606,18.2272,18.2356,28400.0
2007-05-09 15:40:00,21.85,21.85,21.84,21.84,28000.0,18.2356,18.2356,18.2272,18.2272,28000.0
2007-05-09 15:50:00,21.84,21.85,21.83,21.83,50600.0,18.2272,18.2356,18.2189,18.2189,50600.0
2007-05-10 09:30:00,21.84,21.91,21.78,21.89,34600.0,18.2272,18.2857,18.1772,18.269,34600.0
2007-05-10 09:40:00,21.9,21.9,21.78,21.79,11400.0,18.2773,18.2773,18.1772,18.1855,11400.0
2007-05-10 09:50:00,21.79,21.82,21.78,21.8,23200.0,18.1855,18.2106,18.1772,18.1939,23200.0
2007-05-10 10:00:00,21.79,21.81,21.76,21.77,23400.0,18.1855,18.2022,18.1605,18.1688,23400.0
2007-05-10 10:10:00,21.8,21.8,21.78,21.79,3600.0,18.1939,18.1939,18.1772,18.1855,3600.0
2007-05-10 10:20:00,21.79,21.83,21.79,21.83,14800.0,18.1855,18.2189,18.1855,18.2189,14800.0
2007-05-10 10:30:00,21.83,21.84,21.81,21.83,39200.0,18.2189,18.2272,18.2022,18.2189,39200.0
2007-05-10 10:40:00,21.83,21.83,21.75,21.78,99600.0,18.2189,18.2189,18.1521,18.1772,99600.0
2007-05-10 10:50:00,21.78,21.8,21.77,21.8,32800.0,18.1772,18.1939,18.1688,18.1939,32800.0
2007-05-10 11:00:00,21.8,21.8,21.77,21.77,10400.0,18.1939,18.1939,18.1688,18.1688,10400.0
2007-05-10 11:10:00,21.77,21.8,21.73,21.73,25600.0,18.1688,18.1939,18.1354,18.1354,25600.0
2007-05-10 11:20:00,21.74,21.8,21.73,21.77,114000.0,18.1438,18.1939,18.1354,18.1688,114000.0
2007-05-10 11:30:00,21.77,21.83,21.77,21.81,81000.0,18.1688,18.2189,18.1688,18.2022,81000.0
2007-05-10 11:40:00,21.81,21.83,21.8,21.8,22000.0,18.2022,18.2189,18.1939,18.1939,22000.0
2007-05-10 11:50:00,21.8,21.8,21.74,21.74,3200.0,18.1939,18.1939,18.1438,18.1438,3200.0
2007-05-10 12:00:00,21.73,21.74,21.7,21.72,23600.0,18.1354,18.1438,18.1104,18.1271,23600.0
2007-05-10 12:10:00,21.72,21.78,21.71,21.77,23200.0,18.1271,18.1772,18.1187,18.1688,23200.0
2007-05-10 12:20:00,21.77,21.79,21.75,21.77,15200.0,18.1688,18.1855,18.1521,18.1688,15200.0
2007-05-10 12:30:00,21.77,21.82,21.75,21.81,15200.0,18.1688,18.2106,18.1521,18.2022,15200.0
2007-05-10 12:40:00,21.81,21.82,21.81,21.81,3800.0,18.2022,18.2106,18.2022,18.2022,3800.0
2007-05-10 12:50:00,21.81,21.86,21.81,21.86,23600.0,18.2022,18.2439,18.2022,18.2439,23600.0
2007-05-10 13:00:00,21.86,21.86,21.83,21.83,15400.0,18.2439,18.2439,18.2189,18.2189,15400.0
2007-05-10 13:10:00,21.83,21.83,21.82,21.82,4400.0,18.2189,18.2189,18.2106,18.2106,4400.0
2007-05-10 13:20:00,21.82,21.85,21.81,21.85,13200.0,18.2106,18.2356,18.2022,18.2356,13200.0
2007-05-10 13:30:00,21.83,21.83,21.77,21.8,18200.0,18.2189,18.2189,18.1688,18.1939,18200.0
2007-05-10 13:40:00,21.79,21.79,21.77,21.78,6800.0,18.1855,18.1855,18.1688,18.1772,6800.0
2007-05-10 13:50:00,21.78,21.92,21.78,21.91,74800.0,18.1772,18.294,18.1772,18.2857,74800.0
2007-05-10 14:00:00,21.91,21.91,21.91,21.91,13600.0,18.2857,18.2857,18.2857,18.2857,13600.0
2007-05-10 14:10:00,21.9,21.9,21.85,21.85,19200.0,18.2773,18.2773,18.2356,18.2356,19200.0
2007-05-10 14:20:00,21.85,21.99,21.85,21.97,37800.0,18.2356,18.3524,18.2356,18.3357,37800.0
2007-05-10 14:30:00,21.96,21.96,21.93,21.94,20200.0,18.3274,18.3274,18.3024,18.3107,20200.0
2007-05-10 14:40:00,21.92,21.92,21.9,21.91,14400.0,18.294,18.294,18.2773,18.2857,14400.0
2007-05-10 14:50:00,21.9,21.91,21.89,21.91,32800.0,18.2773,18.2857,18.269,18.2857,32800.0
2007-05-10 15:00:00,21.91,21.95,21.89,21.89,65200.0,18.2857,18.319,18.269,18.269,65200.0
2007-05-10 15:10:00,21.89,21.89,21.83,21.85,23200.0,18.269,18.269,18.2189,18.2356,23200.0
2007-05-10 15:20:00,21.85,21.93,21.85,21.93,36000.0,18.2356,18.3024,18.2356,18.3024,36000.0
2007-05-10 15:30:00,21.93,21.94,21.9,21.91,20000.0,18.3024,18.3107,18.2773,18.2857,20000.0
2007-05-10 15:40:00,21.9,21.91,21.86,21.89,59800.0,18.2773,18.2857,18.2439,18.269,59800.0
2007-05-10 15:50:00,21.89,21.89,21.85,21.86,65400.0,18.269,18.269,18.2356,18.2439,65400.0
2007-05-11 09:30:00,22.13,22.25,22.13,22.2,37600.0,18.4693,18.5694,18.4693,18.5277,37600.0
2007-05-11 09:40:00,22.2,22.25,22.13,22.24,38800.0,18.5277,18.5694,18.4693,18.5611,38800.0
2007-05-11 09:50:00,22.23,22.23,22.17,22.17,83600.0,18.5527,18.5527,18.5027,18.5027,83600.0
2007-05-11 10:00:00,22.17,22.2,22.03,22.04,46400.0,18.5027,18.5277,18.3858,18.3942,46400.0
2007-05-11 10:10:00,22.03,22.08,21.99,22.04,51200.0,18.3858,18.4275,18.3524,18.3942,51200.0
2007-05-11 10:20:00,22.03,22.04,22.01,22.02,36200.0,18.3858,18.3942,18.3691,18.3775,36200.0
2007-05-11 10:30:00,22.02,22.04,22.0,22.04,40200.0,18.3775,18.3942,18.3608,18.3942,40200.0
2007-05-11 10:40:00,22.04,22.08,22.04,22.05,32200.0,18.3942,18.4275,18.3942,18.4025,32200.0
2007-05-11 10:50:00,22.05,22.12,22.04,22.09,41600.0,18.4025,18.4609,18.3942,18.4359,41600.0
2007-05-11 11:00:00,22.09,22.09,22.04,22.04,34000.0,18.4359,18.4359,18.3942,18.3942,34000.0
2007-05-11 11:10:00,22.04,22.05,22.01,22.04,39200.0,18.3942,18.4025,18.3691,18.3942,39200.0
2007-05-11 11:20:00,22.05,22.05,22.01,22.01,21200.0,18.4025,18.4025,18.3691,18.3691,21200.0
2007-05-11 11:30:00,22.01,22.01,22.0,22.0,8000.0,18.3691,18.3691,18.3608,18.3608,8000.0
2007-05-11 11:40:00,22.0,22.0,21.96,22.0,42000.0,18.3608,18.3608,18.3274,18.3608,42000.0
2007-05-11 11:50:00,22.0,22.03,21.99,22.03,63200.0,18.3608,18.3858,18.3524,18.3858,63200.0
2007-05-11 12:00:00,22.03,22.06,22.03,22.05,37400.0,18.3858,18.4109,18.3858,18.4025,37400.0
2007-05-11 12:10:00,22.06,22.06,22.04,22.05,18200.0,18.4109,18.4109,18.3942,18.4025,18200.0
2007-05-11 12:20:00,22.05,22.05,22.05,22.05,6400.0,18.4025,18.4025,18.4025,18.4025,6400.0
2007-05-11 12:30:00,22.05,22.09,22.05,22.09,50800.0,18.4025,18.4359,18.4025,18.4359,50800.0
2007-05-11 12:40:00,22.09,22.11,22.09,22.1,34800.0,18.4359,18.4526,18.4359,18.4442,34800.0
2007-05-11 12:50:00,22.09,22.1,22.09,22.09,30600.0,18.4359,18.4442,18.4359,18.4359,30600.0
2007-05-11 13:00:00,22.09,22.09,22.07,22.08,7600.0,18.4359,18.4359,18.4192,18.4275,7600.0
2007-05-11 13:10:00,22.08,22.08,22.04,22.05,11400.0,18.4275,18.4275,18.3942,18.4025,11400.0
2007-05-11 13:20:00,22.04,22.11,22.04,22.1,47800.0,18.3942,18.4526,18.3942,18.4442,47800.0
2007-05-11 13:30:00,22.09,22.09,22.03,22.04,14400.0,18.4359,18.4359,18.3858,18.3942,14400.0
2007-05-11 13:40:00,22.04,22.11,22.04,22.08,57200.0,18.3942,18.4526,18.3942,18.4275,57200.0
2007-05-11 13:50:00,22.08,22.11,22.07,22.11,25200.0,18.4275,18.4526,18.4192,18.4526,25200.0
2007-05-11 14:00:00,22.11,22.14,22.1,22.13,30600.0,18.4526,18.4776,18.4442,18.4693,30600.0
2007-05-11 14:10:00,22.14,22.15,22.13,22.13,16800.0,18.4776,18.486,18.4693,18.4693,16800.0
2007-05-11 14:20:00,22.12,22.15,22.12,22.14,30000.0,18.4609,18.486,18.4609,18.4776,30000.0
2007-05-11 14:30:00,22.13,22.15,22.13,22.15,41800.0,18.4693,18.486,18.4693,18.486,41800.0
2007-05-11 14:40:00,22.15,22.2,22.15,22.17,60600.0,18.486,18.5277,18.486,18.5027,60600.0
2007-05-11 14:50:00,22.18,22.18,22.17,22.17,28800.0,18.511,18.511,18.5027,18.5027,28800.0
2007-05-11 15:00:00,22.17,22.17,22.15,22.15,17400.0,18.5027,18.5027,18.486,18.486,17400.0
2007-05-11 15:10:00,22.15,22.19,22.12,22.13,62200.0,18.486,18.5193,18.4609,18.4693,62200.0
2007-05-11 15:20:00,22.13,22.17,22.11,22.16,93400.0,18.4693,18.5027,18.4526,18.4943,93400.0
2007-05-11 15:30:00,22.16,22.19,22.13,22.13,68400.0,18.4943,18.5193,18.4693,18.4693,68400.0
2007-05-11 15:40:00,22.13,22.13,22.11,22.13,53800.0,18.4693,18.4693,18.4526,18.4693,53800.0
2007-05-11 15:50:00,22.13,22.16,22.12,22.16,70400.0,18.4693,18.4943,18.4609,18.4943,70400.0
2007-05-14 09:30:00,23.15,23.4,23.07,23.15,137400.0,19.3205,19.5292,19.2538,19.3205,137400.0
2007-05-14 09:40:00,23.14,23.15,23.03,23.04,83400.0,19.3122,19.3205,19.2204,19.2287,83400.0
2007-05-14 09:50:00,23.04,23.05,22.93,23.02,83000.0,19.2287,19.2371,19.1369,19.212,83000.0
2007-05-14 10:00:00,23.02,23.02,22.93,23.01,62400.0,19.212,19.212,19.1369,19.2037,62400.0
2007-05-14 10:10:00,23.0,23.02,22.92,22.99,37800.0,19.1954,19.212,19.1286,19.187,37800.0
2007-05-14 10:20:00,22.99,23.0,22.93,22.95,27200.0,19.187,19.1954,19.1369,19.1536,27200.0
2007-05-14 10:30:00,22.93,22.93,22.86,22.86,57000.0,19.1369,19.1369,19.0785,19.0785,57000.0
2007-05-14 10:40:00,22.86,22.9,22.84,22.85,27200.0,19.0785,19.1119,19.0618,19.0702,27200.0
2007-05-14 10:50:00,22.85,22.85,22.81,22.82,33000.0,19.0702,19.0702,19.0368,19.0451,33000.0
2007-05-14 11:00:00,22.82,22.82,22.75,22.76,34000.0,19.0451,19.0451,18.9867,18.9951,34000.0
2007-05-14 11:10:00,22.76,22.85,22.75,22.83,72400.0,18.9951,19.0702,18.9867,19.0535,72400.0
2007-05-14 11:20:00,22.83,22.85,22.8,22.82,36000.0,19.0535,19.0702,19.0284,19.0451,36000.0
2007-05-14 11:30:00,22.81,22.83,22.79,22.81,31800.0,19.0368,19.0535,19.0201,19.0368,31800.0
2007-05-14 11:40:00,22.8,22.81,22.8,22.8,8800.0,19.0284,19.0368,19.0284,19.0284,8800.0
2007-05-14 11:50:00,22.8,22.8,22.75,22.75,38800.0,19.0284,19.0284,18.9867,18.9867,38800.0
2007-05-14 12:00:00,22.75,22.75,22.68,22.7,37600.0,18.9867,18.9867,18.9283,18.945,37600.0
2007-05-14 12:10:00,22.68,22.69,22.63,22.64,32400.0,18.9283,18.9366,18.8866,18.8949,32400.0
2007-05-14 12:20:00,22.64,22.66,22.6,22.62,50600.0,18.8949,18.9116,18.8615,18.8782,50600.0
2007-05-14 12:30:00,22.63,22.65,22.59,22.6,34200.0,18.8866,18.9033,18.8532,18.8615,34200.0
2007-05-14 12:40:00,22.59,22.61,22.57,22.58,23800.0,18.8532,18.8699,18.8365,18.8448,23800.0
2007-05-14 12:50:00,22.58,22.66,22.58,22.63,32600.0,18.8448,18.9116,18.8448,18.8866,32600.0
2007-05-14 13:00:00,22.64,22.65,22.64,22.65,12600.0,18.8949,18.9033,18.8949,18.9033,12600.0
2007-05-14 13:10:00,22.65,22.67,22.61,22.63,30800.0,18.9033,18.9199,18.8699,18.8866,30800.0
2007-05-14 13:20:00,22.63,22.64,22.61,22.64,13000.0,18.8866,18.8949,18.8699,18.8949,13000.0
2007-05-14 13:30:00,22.64,22.66,22.59,22.61,31400.0,18.8949,18.9116,18.8532,18.8699,31400.0
2007-05-14 13:40:00,22.61,22.61,22.48,22.49,54800.0,18.8699,18.8699,18.7614,18.7697,54800.0
2007-05-14 13:50:00,22.49,22.5,22.46,22.46,20200.0,18.7697,18.7781,18.7447,18.7447,20200.0
2007-05-14 14:00:00,22.47,22.51,22.45,22.5,52200.0,18.753,18.7864,18.7363,18.7781,52200.0
2007-05-14 14:10:00,22.5,22.5,22.43,22.45,64600.0,18.7781,18.7781,18.7196,18.7363,64600.0
2007-05-14 14:20:00,22.45,22.54,22.45,22.54,53600.0,18.7363,18.8114,18.7363,18.8114,53600.0
2007-05-14 14:30:00,22.53,22.56,22.53,22.54,21000.0,18.8031,18.8281,18.8031,18.8114,21000.0
2007-05-14 14:40:00,22.54,22.56,22.53,22.56,30600.0,18.8114,18.8281,18.8031,18.8281,30600.0
2007-05-14 14:50:00,22.56,22.59,22.55,22.55,25000.0,18.8281,18.8532,18.8198,18.8198,25000.0
2007-05-14 15:00:00,22.55,22.6,22.54,22.6,39000.0,18.8198,18.8615,18.8114,18.8615,39000.0
2007-05-14 15:10:00,22.6,22.61,22.59,22.61,23000.0,18.8615,18.8699,18.8532,18.8699,23000.0
2007-05-14 15:20:00,22.61,22.64,22.61,22.61,41600.0,18.8699,18.8949,18.8699,18.8699,41600.0
2007-05-14 15:30:00,22.61,22.67,22.6,22.61,60800.0,18.8699,18.9199,18.8615,18.8699,60800.0
2007-05-14 15:40:00,22.6,22.61,22.56,22.56,46600.0,18.8615,18.8699,18.8281,18.8281,46600.0
2007-05-14 15:50:00,22.56,22.6,22.55,22.55,142200.0,18.8281,18.8615,18.8198,18.8198,142200.0
2007-05-15 09:30:00,22.51,22.52,22.35,22.36,47400.0,18.7864,18.7948,18.6529,18.6612,47400.0
2007-05-15 09:40:00,22.32,22.46,22.3,22.31,34000.0,18.6278,18.7447,18.6112,18.6195,34000.0
2007-05-15 09:50:00,22.29,22.3,22.16,22.17,73200.0,18.6028,18.6112,18.4943,18.5027,73200.0
2007-05-15 10:00:00,22.17,22.29,22.08,22.27,89200.0,18.5027,18.6028,18.4275,18.5861,89200.0
2007-05-15 10:10:00,22.28,22.33,22.17,22.18,28600.0,18.5945,18.6362,18.5027,18.511,28600.0
2007-05-15 10:20:00,22.18,22.23,22.16,22.16,28200.0,18.511,18.5527,18.4943,18.4943,28200.0
2007-05-15 10:30:00,22.15,22.18,22.15,22.17,25600.0,18.486,18.511,18.486,18.5027,25600.0
2007-05-15 10:40:00,22.16,22.26,22.16,22.26,41800.0,18.4943,18.5778,18.4943,18.5778,41800.0
2007-05-15 10:50:00,22.24,22.26,22.18,22.18,27600.0,18.5611,18.5778,18.511,18.511,27600.0
2007-05-15 11:00:00,22.17,22.17,22.13,22.17,19200.0,18.5027,18.5027,18.4693,18.5027,19200.0
2007-05-15 11:10:00,22.17,22.17,22.14,22.15,16600.0,18.5027,18.5027,18.4776,18.486,16600.0
2007-05-15 11:20:00,22.16,22.16,22.1,22.15,17800.0,18.4943,18.4943,18.4442,18.486,17800.0
2007-05-15 11:30:00,22.15,22.16,22.11,22.16,17200.0,18.486,18.4943,18.4526,18.4943,17200.0
2007-05-15 11:40:00,22.17,22.23,22.16,22.23,31600.0,18.5027,18.5527,18.4943,18.5527,31600.0
2007-05-15 11:50:00,22.24,22.24,22.18,22.18,14800.0,18.5611,18.5611,18.511,18.511,14800.0
2007-05-15 12:00:00,22.18,22.2,22.17,22.18,27000.0,18.511,18.5277,18.5027,18.511,27000.0
2007-05-15 12:10:00,22.19,22.21,22.19,22.2,12800.0,18.5193,18.536,18.5193,18.5277,12800.0
2007-05-15 12:20:00,22.2,22.2,22.15,22.19,41000.0,18.5277,18.5277,18.486,18.5193,41000.0
2007-05-15 12:30:00,22.19,22.19,22.17,22.17,3200.0,18.5193,18.5193,18.5027,18.5027,3200.0
2007-05-15 12:40:00,22.18,22.22,22.15,22.2,32200.0,18.511,18.5444,18.486,18.5277,32200.0
2007-05-15 12:50:00,22.18,22.2,22.18,22.18,10400.0,18.511,18.5277,18.511,18.511,10400.0
2007-05-15 13:00:00,22.17,22.17,22.11,22.14,20200.0,18.5027,18.5027,18.4526,18.4776,20200.0
2007-05-15 13:10:00,22.14,22.18,22.12,22.13,66400.0,18.4776,18.511,18.4609,18.4693,66400.0
2007-05-15 13:20:00,22.13,22.15,22.13,22.15,5000.0,18.4693,18.486,18.4693,18.486,5000.0
2007-05-15 13:30:00,22.15,22.2,22.15,22.18,23200.0,18.486,18.5277,18.486,18.511,23200.0
2007-05-15 13:40:00,22.18,22.21,22.1,22.11,25000.0,18.511,18.536,18.4442,18.4526,25000.0
2007-05-15 13:50:00,22.11,22.17,22.11,22.17,17000.0,18.4526,18.5027,18.4526,18.5027,17000.0
2007-05-15 14:00:00,22.17,22.18,22.16,22.18,12200.0,18.5027,18.511,18.4943,18.511,12200.0
2007-05-15 14:10:00,22.18,22.18,22.13,22.14,10600.0,18.511,18.511,18.4693,18.4776,10600.0
2007-05-15 14:20:00,22.13,22.13,22.1,22.1,6600.0,18.4693,18.4693,18.4442,18.4442,6600.0
2007-05-15 14:30:00,22.11,22.11,22.05,22.06,19200.0,18.4526,18.4526,18.4025,18.4109,19200.0
2007-05-15 14:40:00,22.04,22.06,21.94,21.96,35600.0,18.3942,18.4109,18.3107,18.3274,35600.0
2007-05-15 14:50:00,21.96,22.06,21.96,22.06,29800.0,18.3274,18.4109,18.3274,18.4109,29800.0
2007-05-15 15:00:00,22.06,22.07,22.0,22.02,17200.0,18.4109,18.4192,18.3608,18.3775,17200.0
2007-05-15 15:10:00,22.02,22.04,22.01,22.04,34200.0,18.3775,18.3942,18.3691,18.3942,34200.0
2007-05-15 15:20:00,22.04,22.06,21.98,22.06,50800.0,18.3942,18.4109,18.3441,18.4109,50800.0
2007-05-15 15:30:00,22.06,22.06,21.95,22.05,167800.0,18.4109,18.4109,18.319,18.4025,167800.0
2007-05-15 15:40:00,22.04,22.1,22.02,22.05,103800.0,18.3942,18.4442,18.3775,18.4025,103800.0
2007-05-15 15:50:00,22.05,22.07,21.98,22.03,140400.0,18.4025,18.4192,18.3441,18.3858,140400.0
2007-05-16 09:30:00,22.05,22.13,22.03,22.05,10800.0,18.4025,18.4693,18.3858,18.4025,10800.0
2007-05-16 09:40:00,22.05,22.11,22.05,22.07,19000.0,18.4025,18.4526,18.4025,18.4192,19000.0
2007-05-16 09:50:00,22.07,22.07,22.07,22.07,7800.0,18.4192,18.4192,18.4192,18.4192,7800.0
2007-05-16 10:00:00,22.06,22.08,22.03,22.08,29200.0,18.4109,18.4275,18.3858,18.4275,29200.0
2007-05-16 10:10:00,22.08,22.11,22.07,22.07,29000.0,18.4275,18.4526,18.4192,18.4192,29000.0
2007-05-16 10:20:00,22.07,22.07,22.05,22.06,11800.0,18.4192,18.4192,18.4025,18.4109,11800.0
2007-05-16 10:30:00,22.06,22.06,21.98,21.98,43800.0,18.4109,18.4109,18.3441,18.3441,43800.0
2007-05-16 10:40:00,21.98,21.98,21.95,21.96,25800.0,18.3441,18.3441,18.319,18.3274,25800.0
2007-05-16 10:50:00,21.96,21.96,21.91,21.92,12800.0,18.3274,18.3274,18.2857,18.294,12800.0
2007-05-16 11:00:00,21.91,21.92,21.83,21.83,38000.0,18.2857,18.294,18.2189,18.2189,38000.0
2007-05-16 11:10:00,21.82,21.84,21.81,21.84,20200.0,18.2106,18.2272,18.2022,18.2272,20200.0
2007-05-16 11:20:00,21.85,21.91,21.85,21.9,15400.0,18.2356,18.2857,18.2356,18.2773,15400.0
2007-05-16 11:30:00,21.9,21.96,21.89,21.93,10400.0,18.2773,18.3274,18.269,18.3024,10400.0
2007-05-16 11:40:00,21.94,21.98,21.93,21.96,7800.0,18.3107,18.3441,18.3024,18.3274,7800.0
2007-05-16 11:50:00,21.97,21.98,21.97,21.98,28800.0,18.3357,18.3441,18.3357,18.3441,28800.0
2007-05-16 12:00:00,21.98,21.99,21.98,21.99,16800.0,18.3441,18.3524,18.3441,18.3524,16800.0
2007-05-16 12:10:00,21.99,21.99,21.98,21.98,4200.0,18.3524,18.3524,18.3441,18.3441,4200.0
2007-05-16 12:20:00,21.98,21.98,21.98,21.98,7600.0,18.3441,18.3441,18.3441,18.3441,7600.0
2007-05-16 12:30:00,21.98,21.98,21.98,21.98,11000.0,18.3441,18.3441,18.3441,18.3441,11000.0
2007-05-16 12:40:00,21.98,22.03,21.98,22.01,24000.0,18.3441,18.3858,18.3441,18.3691,24000.0
2007-05-16 12:50:00,22.02,22.06,22.02,22.06,15200.0,18.3775,18.4109,18.3775,18.4109,15200.0
2007-05-16 13:00:00,22.07,22.08,22.05,22.05,12600.0,18.4192,18.4275,18.4025,18.4025,12600.0
2007-05-16 13:10:00,22.05,22.05,22.05,22.05,15400.0,18.4025,18.4025,18.4025,18.4025,15400.0
2007-05-16 13:20:00,22.05,22.1,22.05,22.1,28000.0,18.4025,18.4442,18.4025,18.4442,28000.0
2007-05-16 13:30:00,22.1,22.1,22.09,22.1,4000.0,18.4442,18.4442,18.4359,18.4442,4000.0
2007-05-16 13:40:00,22.09,22.09,22.07,22.07,30400.0,18.4359,18.4359,18.4192,18.4192,30400.0
2007-05-16 13:50:00,22.07,22.07,22.05,22.06,30000.0,18.4192,18.4192,18.4025,18.4109,30000.0
2007-05-16 14:00:00,22.06,22.07,22.06,22.07,21400.0,18.4109,18.4192,18.4109,18.4192,21400.0
2007-05-16 14:10:00,22.07,22.11,22.06,22.1,21800.0,18.4192,18.4526,18.4109,18.4442,21800.0
2007-05-16 14:20:00,22.09,22.1,22.08,22.09,10600.0,18.4359,18.4442,18.4275,18.4359,10600.0
2007-05-16 14:30:00,22.09,22.1,22.08,22.08,12000.0,18.4359,18.4442,18.4275,18.4275,12000.0
2007-05-16 14:40:00,22.08,22.08,22.07,22.07,9200.0,18.4275,18.4275,18.4192,18.4192,9200.0
2007-05-16 14:50:00,22.07,22.07,22.06,22.06,20000.0,18.4192,18.4192,18.4109,18.4109,20000.0
2007-05-16 15:00:00,22.06,22.08,22.06,22.06,27400.0,18.4109,18.4275,18.4109,18.4109,27400.0
2007-05-16 15:10:00,22.06,22.06,22.01,22.02,15600.0,18.4109,18.4109,18.3691,18.3775,15600.0
2007-05-16 15:20:00,22.02,22.05,22.01,22.05,23400.0,18.3775,18.4025,18.3691,18.4025,23400.0
2007-05-16 15:30:00,22.05,22.08,22.05,22.06,19000.0,18.4025,18.4275,18.4025,18.4109,19000.0
2007-05-16 15:40:00,22.06,22.09,22.06,22.06,29000.0,18.4109,18.4359,18.4109,18.4109,29000.0
2007-05-16 15:50:00,22.06,22.13,22.03,22.09,111000.0,18.4109,18.4693,18.3858,18.4359,111000.0
2007-05-17 09:30:00,21.88,21.88,21.7,21.7,43200.0,18.2606,18.2606,18.1104,18.1104,43200.0
2007-05-17 09:40:00,21.68,21.72,21.64,21.72,25600.0,18.0937,18.1271,18.0603,18.1271,25600.0
2007-05-17 09:50:00,21.72,21.79,21.72,21.78,28600.0,18.1271,18.1855,18.1271,18.1772,28600.0
2007-05-17 10:00:00,21.78,21.84,21.76,21.82,45200.0,18.1772,18.2272,18.1605,18.2106,45200.0
2007-05-17 10:10:00,21.83,21.83,21.78,21.8,18600.0,18.2189,18.2189,18.1772,18.1939,18600.0
2007-05-17 10:20:00,21.78,21.81,21.77,21.8,27600.0,18.1772,18.2022,18.1688,18.1939,27600.0
2007-05-17 10:30:00,21.8,21.83,21.77,21.78,21200.0,18.1939,18.2189,18.1688,18.1772,21200.0
2007-05-17 10:40:00,21.78,21.84,21.75,21.76,43200.0,18.1772,18.2272,18.1521,18.1605,43200.0
2007-05-17 10:50:00,21.75,21.82,21.74,21.82,30000.0,18.1521,18.2106,18.1438,18.2106,30000.0
2007-05-17 11:00:00,21.82,21.85,21.8,21.83,16400.0,18.2106,18.2356,18.1939,18.2189,16400.0
2007-05-17 11:10:00,21.84,21.84,21.8,21.81,4400.0,18.2272,18.2272,18.1939,18.2022,4400.0
2007-05-17 11:20:00,21.8,21.85,21.79,21.85,22000.0,18.1939,18.2356,18.1855,18.2356,22000.0
2007-05-17 11:30:00,21.82,21.86,21.82,21.82,21600.0,18.2106,18.2439,18.2106,18.2106,21600.0
2007-05-17 11:40:00,21.83,21.85,21.82,21.84,10000.0,18.2189,18.2356,18.2106,18.2272,10000.0
2007-05-17 11:50:00,21.83,21.86,21.81,21.82,8400.0,18.2189,18.2439,18.2022,18.2106,8400.0
2007-05-17 12:00:00,21.81,21.83,21.79,21.81,20200.0,18.2022,18.2189,18.1855,18.2022,20200.0
2007-05-17 12:10:00,21.81,21.84,21.79,21.81,13800.0,18.2022,18.2272,18.1855,18.2022,13800.0
2007-05-17 12:20:00,21.8,21.82,21.79,21.82,10600.0,18.1939,18.2106,18.1855,18.2106,10600.0
2007-05-17 12:30:00,21.82,21.84,21.8,21.82,15200.0,18.2106,18.2272,18.1939,18.2106,15200.0
2007-05-17 12:40:00,21.82,21.84,21.81,21.81,9800.0,18.2106,18.2272,18.2022,18.2022,9800.0
2007-05-17 12:50:00,21.8,21.8,21.79,21.79,7800.0,18.1939,18.1939,18.1855,18.1855,7800.0
2007-05-17 13:00:00,21.79,21.83,21.79,21.82,23200.0,18.1855,18.2189,18.1855,18.2106,23200.0
2007-05-17 13:10:00,21.82,21.82,21.81,21.82,6200.0,18.2106,18.2106,18.2022,18.2106,6200.0
2007-05-17 13:20:00,21.82,21.88,21.82,21.88,29400.0,18.2106,18.2606,18.2106,18.2606,29400.0
2007-05-17 13:30:00,21.89,21.9,21.88,21.88,28800.0,18.269,18.2773,18.2606,18.2606,28800.0
2007-05-17 13:40:00,21.88,21.88,21.85,21.85,12200.0,18.2606,18.2606,18.2356,18.2356,12200.0
2007-05-17 13:50:00,21.86,21.91,21.86,21.9,26000.0,18.2439,18.2857,18.2439,18.2773,26000.0
2007-05-17 14:00:00,21.9,21.9,21.84,21.88,15400.0,18.2773,18.2773,18.2272,18.2606,15400.0
2007-05-17 14:10:00,21.88,21.93,21.88,21.93,21600.0,18.2606,18.3024,18.2606,18.3024,21600.0
2007-05-17 14:20:00,21.93,21.97,21.93,21.97,26200.0,18.3024,18.3357,18.3024,18.3357,26200.0
2007-05-17 14:30:00,21.97,21.97,21.94,21.95,46600.0,18.3357,18.3357,18.3107,18.319,46600.0
2007-05-17 14:40:00,21.96,21.98,21.95,21.96,15600.0,18.3274,18.3441,18.319,18.3274,15600.0
2007-05-17 14:50:00,21.96,21.99,21.95,21.99,28600.0,18.3274,18.3524,18.319,18.3524,28600.0
2007-05-17 15:00:00,21.99,22.0,21.95,21.95,32600.0,18.3524,18.3608,18.319,18.319,32600.0
2007-05-17 15:10:00,21.96,21.99,21.96,21.99,54800.0,18.3274,18.3524,18.3274,18.3524,54800.0
2007-05-17 15:20:00,21.99,21.99,21.96,21.97,29200.0,18.3524,18.3524,18.3274,18.3357,29200.0
2007-05-17 15:30:00,21.96,21.97,21.9,21.9,26600.0,18.3274,18.3357,18.2773,18.2773,26600.0
2007-05-17 15:40:00,21.9,21.91,21.88,21.89,28800.0,18.2773,18.2857,18.2606,18.269,28800.0
2007-05-17 15:50:00,21.89,21.91,21.86,21.86,45200.0,18.269,18.2857,18.2439,18.2439,45200.0
2007-05-18 09:30:00,21.88,21.88,21.77,21.78,25200.0,18.2606,18.2606,18.1688,18.1772,25200.0
2007-05-18 09:40:00,21.78,21.82,21.78,21.81,13400.0,18.1772,18.2106,18.1772,18.2022,13400.0
2007-05-18 09:50:00,21.81,21.85,21.8,21.8,16200.0,18.2022,18.2356,18.1939,18.1939,16200.0
2007-05-18 10:00:00,21.8,21.88,21.8,21.87,32400.0,18.1939,18.2606,18.1939,18.2523,32400.0
2007-05-18 10:10:00,21.86,21.87,21.84,21.86,14400.0,18.2439,18.2523,18.2272,18.2439,14400.0
2007-05-18 10:20:00,21.86,21.95,21.86,21.93,47400.0,18.2439,18.319,18.2439,18.3024,47400.0
2007-05-18 10:30:00,21.92,21.96,21.92,21.96,37200.0,18.294,18.3274,18.294,18.3274,37200.0
2007-05-18 10:40:00,21.96,21.99,21.96,21.97,24800.0,18.3274,18.3524,18.3274,18.3357,24800.0
2007-05-18 10:50:00,21.97,22.0,21.97,21.98,61000.0,18.3357,18.3608,18.3357,18.3441,61000.0
2007-05-18 11:00:00,21.97,21.98,21.97,21.98,15400.0,18.3357,18.3441,18.3357,18.3441,15400.0
2007-05-18 11:10:00,21.98,22.0,21.98,21.98,40400.0,18.3441,18.3608,18.3441,18.3441,40400.0
2007-05-18 11:20:00,21.99,22.0,21.99,22.0,37800.0,18.3524,18.3608,18.3524,18.3608,37800.0
2007-05-18 11:30:00,22.0,22.02,22.0,22.0,14600.0,18.3608,18.3775,18.3608,18.3608,14600.0
2007-05-18 11:40:00,22.0,22.02,22.0,22.01,18200.0,18.3608,18.3775,18.3608,18.3691,18200.0
2007-05-18 11:50:00,22.02,22.03,22.02,22.03,10800.0,18.3775,18.3858,18.3775,18.3858,10800.0
2007-05-18 12:00:00,22.03,22.03,22.0,22.01,9400.0,18.3858,18.3858,18.3608,18.3691,9400.0
2007-05-18 12:10:00,22.0,22.0,22.0,22.0,79600.0,18.3608,18.3608,18.3608,18.3608,79600.0
2007-05-18 12:20:00,22.0,22.02,22.0,22.02,8800.0,18.3608,18.3775,18.3608,18.3775,8800.0
2007-05-18 12:30:00,22.03,22.03,22.0,22.02,14000.0,18.3858,18.3858,18.3608,18.3775,14000.0
2007-05-18 12:40:00,22.02,22.09,22.02,22.08,25600.0,18.3775,18.4359,18.3775,18.4275,25600.0
2007-05-18 12:50:00,22.09,22.11,22.08,22.11,12400.0,18.4359,18.4526,18.4275,18.4526,12400.0
2007-05-18 13:00:00,22.11,22.11,22.11,22.11,41000.0,18.4526,18.4526,18.4526,18.4526,41000.0
2007-05-18 13:10:00,22.11,22.11,22.1,22.1,11600.0,18.4526,18.4526,18.4442,18.4442,11600.0
2007-05-18 13:20:00,22.1,22.11,22.1,22.1,32800.0,18.4442,18.4526,18.4442,18.4442,32800.0
2007-05-18 13:30:00,22.11,22.14,22.11,22.14,15600.0,18.4526,18.4776,18.4526,18.4776,15600.0
2007-05-18 13:40:00,22.14,22.2,22.14,22.18,36600.0,18.4776,18.5277,18.4776,18.511,36600.0
2007-05-18 13:50:00,22.2,22.2,22.18,22.2,27000.0,18.5277,18.5277,18.511,18.5277,27000.0
2007-05-18 14:00:00,22.2,22.21,22.19,22.21,30200.0,18.5277,18.536,18.5193,18.536,30200.0
2007-05-18 14:10:00,22.2,22.21,22.18,22.2,14800.0,18.5277,18.536,18.511,18.5277,14800.0
2007-05-18 14:20:00,22.2,22.23,22.2,22.21,24000.0,18.5277,18.5527,18.5277,18.536,24000.0
2007-05-18 14:30:00,22.22,22.22,22.15,22.15,18000.0,18.5444,18.5444,18.486,18.486,18000.0
2007-05-18 14:40:00,22.16,22.16,22.13,22.14,28800.0,18.4943,18.4943,18.4693,18.4776,28800.0
2007-05-18 14:50:00,22.15,22.18,22.14,22.17,19400.0,18.486,18.511,18.4776,18.5027,19400.0
2007-05-18 15:00:00,22.17,22.17,22.13,22.13,16600.0,18.5027,18.5027,18.4693,18.4693,16600.0
2007-05-18 15:10:00,22.14,22.15,22.13,22.15,31200.0,18.4776,18.486,18.4693,18.486,31200.0
2007-05-18 15:20:00,22.15,22.16,22.14,22.15,27400.0,18.486,18.4943,18.4776,18.486,27400.0
2007-05-18 15:30:00,22.15,22.16,22.15,22.15,34000.0,18.486,18.4943,18.486,18.486,34000.0
2007-05-18 15:40:00,22.15,22.18,22.15,22.17,67200.0,18.486,18.511,18.486,18.5027,67200.0
2007-05-18 15:50:00,22.17,22.17,22.14,22.14,70800.0,18.5027,18.5027,18.4776,18.4776,70800.0
2007-05-21 09:30:00,22.11,22.11,21.94,21.94,21200.0,18.4526,18.4526,18.3107,18.3107,21200.0
2007-05-21 09:40:00,21.95,21.95,21.9,21.93,13000.0,18.319,18.319,18.2773,18.3024,13000.0
2007-05-21 09:50:00,21.95,21.99,21.94,21.99,13800.0,18.319,18.3524,18.3107,18.3524,13800.0
2007-05-21 10:00:00,21.99,22.04,21.99,22.0,18200.0,18.3524,18.3942,18.3524,18.3608,18200.0
2007-05-21 10:10:00,22.0,22.11,22.0,22.11,38400.0,18.3608,18.4526,18.3608,18.4526,38400.0
2007-05-21 10:20:00,22.1,22.1,22.09,22.1,8200.0,18.4442,18.4442,18.4359,18.4442,8200.0
2007-05-21 10:30:00,22.1,22.12,22.1,22.12,20600.0,18.4442,18.4609,18.4442,18.4609,20600.0
2007-05-21 10:40:00,22.13,22.17,22.13,22.16,8000.0,18.4693,18.5027,18.4693,18.4943,8000.0
2007-05-21 10:50:00,22.16,22.21,22.16,22.2,13800.0,18.4943,18.536,18.4943,18.5277,13800.0
2007-05-21 11:00:00,22.2,22.2,22.18,22.18,15400.0,18.5277,18.5277,18.511,18.511,15400.0
2007-05-21 11:10:00,22.18,22.18,22.14,22.14,25800.0,18.511,18.511,18.4776,18.4776,25800.0
2007-05-21 11:20:00,22.14,22.16,22.14,22.15,11000.0,18.4776,18.4943,18.4776,18.486,11000.0
2007-05-21 11:30:00,22.15,22.16,22.15,22.16,8600.0,18.486,18.4943,18.486,18.4943,8600.0
2007-05-21 11:40:00,22.16,22.16,22.14,22.15,8000.0,18.4943,18.4943,18.4776,18.486,8000.0
2007-05-21 11:50:00,22.15,22.25,22.15,22.25,20200.0,18.486,18.5694,18.486,18.5694,20200.0
2007-05-21 12:00:00,22.27,22.33,22.27,22.33,15000.0,18.5861,18.6362,18.5861,18.6362,15000.0
2007-05-21 12:10:00,22.34,22.39,22.34,22.36,12400.0,18.6445,18.6863,18.6445,18.6612,12400.0
2007-05-21 12:20:00,22.36,22.36,22.34,22.35,14400.0,18.6612,18.6612,18.6445,18.6529,14400.0
2007-05-21 12:30:00,22.34,22.35,22.27,22.28,27800.0,18.6445,18.6529,18.5861,18.5945,27800.0
2007-05-21 12:40:00,22.28,22.29,22.27,22.29,10200.0,18.5945,18.6028,18.5861,18.6028,10200.0
2007-05-21 12:50:00,22.29,22.3,22.26,22.26,11200.0,18.6028,18.6112,18.5778,18.5778,11200.0
2007-05-21 13:00:00,22.26,22.27,22.21,22.21,22600.0,18.5778,18.5861,18.536,18.536,22600.0
2007-05-21 13:10:00,22.21,22.23,22.18,22.23,29600.0,18.536,18.5527,18.511,18.5527,29600.0
2007-05-21 13:20:00,22.23,22.25,22.22,22.25,31000.0,18.5527,18.5694,18.5444,18.5694,31000.0
2007-05-21 13:30:00,22.25,22.25,22.2,22.21,9200.0,18.5694,18.5694,18.5277,18.536,9200.0
2007-05-21 13:40:00,22.21,22.21,22.15,22.19,49400.0,18.536,18.536,18.486,18.5193,49400.0
2007-05-21 13:50:00,22.19,22.21,22.18,22.2,17800.0,18.5193,18.536,18.511,18.5277,17800.0
2007-05-21 14:00:00,22.2,22.2,22.18,22.2,11600.0,18.5277,18.5277,18.511,18.5277,11600.0
2007-05-21 14:10:00,22.21,22.22,22.2,22.21,19000.0,18.536,18.5444,18.5277,18.536,19000.0
2007-05-21 14:20:00,22.2,22.21,22.18,22.2,11400.0,18.5277,18.536,18.511,18.5277,11400.0
2007-05-21 14:30:00,22.2,22.2,22.19,22.19,5200.0,18.5277,18.5277,18.5193,18.5193,5200.0
2007-05-21 14:40:00,22.2,22.23,22.2,22.22,17200.0,18.5277,18.5527,18.5277,18.5444,17200.0
2007-05-21 14:50:00,22.23,22.24,22.21,22.22,13200.0,18.5527,18.5611,18.536,18.5444,13200.0
2007-05-21 15:00:00,22.22,22.22,22.16,22.17,12400.0,18.5444,18.5444,18.4943,18.5027,12400.0
2007-05-21 15:10:00,22.16,22.23,22.16,22.22,39800.0,18.4943,18.5527,18.4943,18.5444,39800.0
2007-05-21 15:20:00,22.22,22.22,22.18,22.18,45400.0,18.5444,18.5444,18.511,18.511,45400.0
2007-05-21 15:30:00,22.17,22.21,22.17,22.17,30600.0,18.5027,18.536,18.5027,18.5027,30600.0
2007-05-21 15:40:00,22.17,22.23,22.17,22.19,37800.0,18.5027,18.5527,18.5027,18.5193,37800.0
2007-05-21 15:50:00,22.2,22.25,22.18,22.24,70400.0,18.5277,18.5694,18.511,18.5611,70400.0
2007-05-22 09:30:00,22.2,22.35,22.19,22.21,18000.0,18.5277,18.6529,18.5193,18.536,18000.0
2007-05-22 09:40:00,22.21,22.25,22.17,22.22,88600.0,18.536,18.5694,18.5027,18.5444,88600.0
2007-05-22 09:50:00,22.21,22.31,22.2,22.25,38600.0,18.536,18.6195,18.5277,18.5694,38600.0
2007-05-22 10:00:00,22.23,22.25,22.18,22.21,14800.0,18.5527,18.5694,18.511,18.536,14800.0
2007-05-22 10:10:00,22.21,22.21,22.19,22.21,8000.0,18.536,18.536,18.5193,18.536,8000.0
2007-05-22 10:20:00,22.2,22.26,22.19,22.26,17400.0,18.5277,18.5778,18.5193,18.5778,17400.0
2007-05-22 10:30:00,22.26,22.26,22.22,22.22,2000.0,18.5778,18.5778,18.5444,18.5444,2000.0
2007-05-22 10:40:00,22.23,22.23,22.2,22.21,18400.0,18.5527,18.5527,18.5277,18.536,18400.0
2007-05-22 10:50:00,22.21,22.27,22.21,22.27,11800.0,18.536,18.5861,18.536,18.5861,11800.0
2007-05-22 11:00:00,22.26,22.27,22.25,22.25,7400.0,18.5778,18.5861,18.5694,18.5694,7400.0
2007-05-22 11:10:00,22.25,22.3,22.25,22.3,20000.0,18.5694,18.6112,18.5694,18.6112,20000.0
2007-05-22 11:20:00,22.3,22.34,22.3,22.34,17600.0,18.6112,18.6445,18.6112,18.6445,17600.0
2007-05-22 11:30:00,22.34,22.35,22.33,22.34,19000.0,18.6445,18.6529,18.6362,18.6445,19000.0
2007-05-22 11:40:00,22.34,22.35,22.33,22.34,13400.0,18.6445,18.6529,18.6362,18.6445,13400.0
2007-05-22 11:50:00,22.35,22.36,22.34,22.35,21800.0,18.6529,18.6612,18.6445,18.6529,21800.0
2007-05-22 12:00:00,22.35,22.37,22.32,22.37,61800.0,18.6529,18.6696,18.6278,18.6696,61800.0
2007-05-22 12:10:00,22.37,22.39,22.36,22.38,10000.0,18.6696,18.6863,18.6612,18.6779,10000.0
2007-05-22 12:20:00,22.38,22.38,22.36,22.38,19800.0,18.6779,18.6779,18.6612,18.6779,19800.0
2007-05-22 12:30:00,22.38,22.41,22.36,22.4,11200.0,18.6779,18.703,18.6612,18.6946,11200.0
2007-05-22 12:40:00,22.4,22.42,22.4,22.42,10200.0,18.6946,18.7113,18.6946,18.7113,10200.0
2007-05-22 12:50:00,22.41,22.45,22.37,22.45,43400.0,18.703,18.7363,18.6696,18.7363,43400.0
2007-05-22 13:00:00,22.45,22.45,22.42,22.43,18600.0,18.7363,18.7363,18.7113,18.7196,18600.0
2007-05-22 13:10:00,22.43,22.45,22.42,22.42,20600.0,18.7196,18.7363,18.7113,18.7113,20600.0
2007-05-22 13:20:00,22.42,22.42,22.42,22.42,9800.0,18.7113,18.7113,18.7113,18.7113,9800.0
2007-05-22 13:30:00,22.42,22.45,22.42,22.44,10600.0,18.7113,18.7363,18.7113,18.728,10600.0
2007-05-22 13:40:00,22.44,22.46,22.43,22.45,25400.0,18.728,18.7447,18.7196,18.7363,25400.0
2007-05-22 13:50:00,22.45,22.46,22.43,22.43,21800.0,18.7363,18.7447,18.7196,18.7196,21800.0
2007-05-22 14:00:00,22.43,22.46,22.43,22.46,28400.0,18.7196,18.7447,18.7196,18.7447,28400.0
2007-05-22 14:10:00,22.46,22.46,22.43,22.43,15800.0,18.7447,18.7447,18.7196,18.7196,15800.0
2007-05-22 14:20:00,22.43,22.45,22.43,22.45,20000.0,18.7196,18.7363,18.7196,18.7363,20000.0
2007-05-22 14:30:00,22.44,22.45,22.41,22.41,18800.0,18.728,18.7363,18.703,18.703,18800.0
2007-05-22 14:40:00,22.42,22.43,22.41,22.43,17800.0,18.7113,18.7196,18.703,18.7196,17800.0
2007-05-22 14:50:00,22.43,22.45,22.42,22.43,20000.0,18.7196,18.7363,18.7113,18.7196,20000.0
2007-05-22 15:00:00,22.43,22.45,22.43,22.45,27800.0,18.7196,18.7363,18.7196,18.7363,27800.0
2007-05-22 15:10:00,22.45,22.45,22.41,22.43,27000.0,18.7363,18.7363,18.703,18.7196,27000.0
2007-05-22 15:20:00,22.43,22.44,22.39,22.4,51600.0,18.7196,18.728,18.6863,18.6946,51600.0
2007-05-22 15:30:00,22.4,22.45,22.39,22.43,71600.0,18.6946,18.7363,18.6863,18.7196,71600.0
2007-05-22 15:40:00,22.43,22.45,22.39,22.4,39600.0,18.7196,18.7363,18.6863,18.6946,39600.0
2007-05-22 15:50:00,22.39,22.41,22.36,22.41,48200.0,18.6863,18.703,18.6612,18.703,48200.0
2007-05-23 09:30:00,22.75,22.88,22.73,22.74,109600.0,18.9867,19.0952,18.97,18.9784,109600.0
2007-05-23 09:40:00,22.74,22.79,22.73,22.75,66800.0,18.9784,19.0201,18.97,18.9867,66800.0
2007-05-23 09:50:00,22.75,22.77,22.75,22.75,80800.0,18.9867,19.0034,18.9867,18.9867,80800.0
2007-05-23 10:00:00,22.74,22.77,22.73,22.75,31800.0,18.9784,19.0034,18.97,18.9867,31800.0
2007-05-23 10:10:00,22.75,22.76,22.73,22.74,17200.0,18.9867,18.9951,18.97,18.9784,17200.0
2007-05-23 10:20:00,22.74,22.74,22.73,22.73,9600.0,18.9784,18.9784,18.97,18.97,9600.0
2007-05-23 10:30:00,22.73,22.74,22.7,22.73,46800.0,18.97,18.9784,18.945,18.97,46800.0
2007-05-23 10:40:00,22.73,22.75,22.72,22.73,32000.0,18.97,18.9867,18.9617,18.97,32000.0
2007-05-23 10:50:00,22.73,22.73,22.71,22.72,24600.0,18.97,18.97,18.9533,18.9617,24600.0
2007-05-23 11:00:00,22.72,22.75,22.72,22.75,12800.0,18.9617,18.9867,18.9617,18.9867,12800.0
2007-05-23 11:10:00,22.75,22.75,22.74,22.75,20400.0,18.9867,18.9867,18.9784,18.9867,20400.0
2007-05-23 11:20:00,22.75,22.75,22.74,22.75,14800.0,18.9867,18.9867,18.9784,18.9867,14800.0
2007-05-23 11:30:00,22.76,22.77,22.75,22.75,12600.0,18.9951,19.0034,18.9867,18.9867,12600.0
2007-05-23 11:40:00,22.75,22.77,22.75,22.76,19400.0,18.9867,19.0034,18.9867,18.9951,19400.0
2007-05-23 11:50:00,22.75,22.77,22.73,22.74,35200.0,18.9867,19.0034,18.97,18.9784,35200.0
2007-05-23 12:00:00,22.74,22.75,22.73,22.74,13800.0,18.9784,18.9867,18.97,18.9784,13800.0
2007-05-23 12:10:00,22.73,22.77,22.73,22.75,17600.0,18.97,19.0034,18.97,18.9867,17600.0
2007-05-23 12:20:00,22.74,22.75,22.73,22.75,35400.0,18.9784,18.9867,18.97,18.9867,35400.0
2007-05-23 12:30:00,22.75,22.77,22.75,22.77,10000.0,18.9867,19.0034,18.9867,19.0034,10000.0
2007-05-23 12:40:00,22.76,22.77,22.75,22.77,12600.0,18.9951,19.0034,18.9867,19.0034,12600.0
2007-05-23 12:50:00,22.77,22.77,22.75,22.75,13800.0,19.0034,19.0034,18.9867,18.9867,13800.0
2007-05-23 13:00:00,22.75,22.75,22.75,22.75,14800.0,18.9867,18.9867,18.9867,18.9867,14800.0
2007-05-23 13:10:00,22.75,22.75,22.73,22.75,20600.0,18.9867,18.9867,18.97,18.9867,20600.0
2007-05-23 13:20:00,22.75,22.75,22.75,22.75,10000.0,18.9867,18.9867,18.9867,18.9867,10000.0
2007-05-23 13:30:00,22.75,22.75,22.73,22.73,12800.0,18.9867,18.9867,18.97,18.97,12800.0
2007-05-23 13:40:00,22.75,22.75,22.68,22.68,21200.0,18.9867,18.9867,18.9283,18.9283,21200.0
2007-05-23 13:50:00,22.68,22.68,22.65,22.66,19600.0,18.9283,18.9283,18.9033,18.9116,19600.0
2007-05-23 14:00:00,22.66,22.66,22.63,22.65,28000.0,18.9116,18.9116,18.8866,18.9033,28000.0
2007-05-23 14:10:00,22.65,22.68,22.61,22.61,24000.0,18.9033,18.9283,18.8699,18.8699,24000.0
2007-05-23 14:20:00,22.61,22.61,22.53,22.55,33800.0,18.8699,18.8699,18.8031,18.8198,33800.0
2007-05-23 14:30:00,22.55,22.58,22.55,22.56,23600.0,18.8198,18.8448,18.8198,18.8281,23600.0
2007-05-23 14:40:00,22.58,22.61,22.56,22.61,23000.0,18.8448,18.8699,18.8281,18.8699,23000.0
2007-05-23 14:50:00,22.61,22.67,22.61,22.66,31800.0,18.8699,18.9199,18.8699,18.9116,31800.0
2007-05-23 15:00:00,22.65,22.65,22.61,22.61,20600.0,18.9033,18.9033,18.8699,18.8699,20600.0
2007-05-23 15:10:00,22.61,22.72,22.59,22.7,54600.0,18.8699,18.9617,18.8532,18.945,54600.0
2007-05-23 15:20:00,22.7,22.7,22.65,22.65,20600.0,18.945,18.945,18.9033,18.9033,20600.0
2007-05-23 15:30:00,22.66,22.66,22.59,22.59,27800.0,18.9116,18.9116,18.8532,18.8532,27800.0
2007-05-23 15:40:00,22.6,22.61,22.57,22.6,30000.0,18.8615,18.8699,18.8365,18.8615,30000.0
2007-05-23 15:50:00,22.6,22.63,22.58,22.61,58200.0,18.8615,18.8866,18.8448,18.8699,58200.0
2007-05-24 09:30:00,22.63,22.65,22.56,22.56,21800.0,18.8866,18.9033,18.8281,18.8281,21800.0
2007-05-24 09:40:00,22.57,22.63,22.57,22.61,13200.0,18.8365,18.8866,18.8365,18.8699,13200.0
2007-05-24 09:50:00,22.61,22.69,22.61,22.68,17600.0,18.8699,18.9366,18.8699,18.9283,17600.0
2007-05-24 10:00:00,22.67,22.77,22.67,22.72,71800.0,18.9199,19.0034,18.9199,18.9617,71800.0
2007-05-24 10:10:00,22.72,22.73,22.62,22.65,11600.0,18.9617,18.97,18.8782,18.9033,11600.0
2007-05-24 10:20:00,22.65,22.68,22.64,22.67,15200.0,18.9033,18.9283,18.8949,18.9199,15200.0
2007-05-24 10:30:00,22.67,22.67,22.59,22.6,20200.0,18.9199,18.9199,18.8532,18.8615,20200.0
2007-05-24 10:40:00,22.59,22.6,22.45,22.47,42600.0,18.8532,18.8615,18.7363,18.753,42600.0
2007-05-24 10:50:00,22.46,22.46,22.35,22.36,19400.0,18.7447,18.7447,18.6529,18.6612,19400.0
2007-05-24 11:00:00,22.36,22.42,22.34,22.42,25600.0,18.6612,18.7113,18.6445,18.7113,25600.0
2007-05-24 11:10:00,22.41,22.41,22.31,22.31,35000.0,18.703,18.703,18.6195,18.6195,35000.0
2007-05-24 11:20:00,22.31,22.32,22.25,22.25,48600.0,18.6195,18.6278,18.5694,18.5694,48600.0
2007-05-24 11:30:00,22.25,22.3,22.24,22.3,16800.0,18.5694,18.6112,18.5611,18.6112,16800.0
2007-05-24 11:40:00,22.3,22.31,22.28,22.31,20200.0,18.6112,18.6195,18.5945,18.6195,20200.0
2007-05-24 11:50:00,22.31,22.31,22.3,22.3,14200.0,18.6195,18.6195,18.6112,18.6112,14200.0
2007-05-24 12:00:00,22.3,22.31,22.27,22.31,19000.0,18.6112,18.6195,18.5861,18.6195,19000.0
2007-05-24 12:10:00,22.3,22.3,22.28,22.28,9400.0,18.6112,18.6112,18.5945,18.5945,9400.0
2007-05-24 12:20:00,22.28,22.35,22.27,22.32,25000.0,18.5945,18.6529,18.5861,18.6278,25000.0
2007-05-24 12:30:00,22.34,22.36,22.27,22.29,17000.0,18.6445,18.6612,18.5861,18.6028,17000.0
2007-05-24 12:40:00,22.29,22.36,22.28,22.36,13200.0,18.6028,18.6612,18.5945,18.6612,13200.0
2007-05-24 12:50:00,22.36,22.38,22.34,22.37,7400.0,18.6612,18.6779,18.6445,18.6696,7400.0
2007-05-24 13:00:00,22.37,22.42,22.37,22.4,15200.0,18.6696,18.7113,18.6696,18.6946,15200.0
2007-05-24 13:10:00,22.41,22.45,22.4,22.45,20000.0,18.703,18.7363,18.6946,18.7363,20000.0
2007-05-24 13:20:00,22.45,22.45,22.43,22.43,8200.0,18.7363,18.7363,18.7196,18.7196,8200.0
2007-05-24 13:30:00,22.42,22.42,22.38,22.38,9400.0,18.7113,18.7113,18.6779,18.6779,9400.0
2007-05-24 13:40:00,22.38,22.42,22.37,22.42,10000.0,18.6779,18.7113,18.6696,18.7113,10000.0
2007-05-24 13:50:00,22.42,22.43,22.4,22.43,10800.0,18.7113,18.7196,18.6946,18.7196,10800.0
2007-05-24 14:00:00,22.44,22.45,22.38,22.38,10000.0,18.728,18.7363,18.6779,18.6779,10000.0
2007-05-24 14:10:00,22.4,22.4,22.34,22.34,4800.0,18.6946,18.6946,18.6445,18.6445,4800.0
2007-05-24 14:20:00,22.34,22.36,22.33,22.34,13400.0,18.6445,18.6612,18.6362,18.6445,13400.0
2007-05-24 14:30:00,22.34,22.34,22.28,22.28,20400.0,18.6445,18.6445,18.5945,18.5945,20400.0
2007-05-24 14:40:00,22.28,22.29,22.22,22.25,42600.0,18.5945,18.6028,18.5444,18.5694,42600.0
2007-05-24 14:50:00,22.25,22.26,22.2,22.21,16400.0,18.5694,18.5778,18.5277,18.536,16400.0
2007-05-24 15:00:00,22.22,22.25,22.2,22.21,36000.0,18.5444,18.5694,18.5277,18.536,36000.0
2007-05-24 15:10:00,22.21,22.23,22.18,22.22,26600.0,18.536,18.5527,18.511,18.5444,26600.0
2007-05-24 15:20:00,22.22,22.23,22.18,22.19,22200.0,18.5444,18.5527,18.511,18.5193,22200.0
2007-05-24 15:30:00,22.19,22.21,22.15,22.16,24800.0,18.5193,18.536,18.486,18.4943,24800.0
2007-05-24 15:40:00,22.16,22.17,22.13,22.14,35200.0,18.4943,18.5027,18.4693,18.4776,35200.0
2007-05-24 15:50:00,22.14,22.2,22.13,22.18,46800.0,18.4776,18.5277,18.4693,18.511,46800.0
2007-05-25 09:30:00,22.34,22.34,22.25,22.27,13600.0,18.6445,18.6445,18.5694,18.5861,13600.0
2007-05-25 09:40:00,22.27,22.29,22.23,22.25,6200.0,18.5861,18.6028,18.5527,18.5694,6200.0
2007-05-25 09:50:00,22.25,22.25,22.19,22.2,9400.0,18.5694,18.5694,18.5193,18.5277,9400.0
2007-05-25 10:00:00,22.19,22.19,22.1,22.15,10200.0,18.5193,18.5193,18.4442,18.486,10200.0
2007-05-25 10:10:00,22.15,22.18,22.14,22.16,8800.0,18.486,18.511,18.4776,18.4943,8800.0
2007-05-25 10:20:00,22.16,22.16,22.13,22.13,3800.0,18.4943,18.4943,18.4693,18.4693,3800.0
2007-05-25 10:30:00,22.15,22.27,22.14,22.27,17800.0,18.486,18.5861,18.4776,18.5861,17800.0
2007-05-25 10:40:00,22.27,22.33,22.27,22.3,20600.0,18.5861,18.6362,18.5861,18.6112,20600.0
2007-05-25 10:50:00,22.28,22.3,22.28,22.28,11400.0,18.5945,18.6112,18.5945,18.5945,11400.0
2007-05-25 11:00:00,22.29,22.29,22.23,22.23,14200.0,18.6028,18.6028,18.5527,18.5527,14200.0
2007-05-25 11:10:00,22.24,22.26,22.24,22.25,4000.0,18.5611,18.5778,18.5611,18.5694,4000.0
2007-05-25 11:20:00,22.26,22.26,22.23,22.23,6600.0,18.5778,18.5778,18.5527,18.5527,6600.0
2007-05-25 11:30:00,22.24,22.25,22.21,22.24,4600.0,18.5611,18.5694,18.536,18.5611,4600.0
2007-05-25 11:40:00,22.25,22.28,22.2,22.28,19000.0,18.5694,18.5945,18.5277,18.5945,19000.0
2007-05-25 11:50:00,22.27,22.31,22.25,22.29,11800.0,18.5861,18.6195,18.5694,18.6028,11800.0
2007-05-25 12:00:00,22.31,22.32,22.3,22.31,10600.0,18.6195,18.6278,18.6112,18.6195,10600.0
2007-05-25 12:10:00,22.3,22.3,22.27,22.3,19800.0,18.6112,18.6112,18.5861,18.6112,19800.0
2007-05-25 12:20:00,22.29,22.31,22.25,22.28,16200.0,18.6028,18.6195,18.5694,18.5945,16200.0
2007-05-25 12:30:00,22.29,22.32,22.27,22.32,10200.0,18.6028,18.6278,18.5861,18.6278,10200.0
2007-05-25 12:40:00,22.32,22.32,22.3,22.3,1600.0,18.6278,18.6278,18.6112,18.6112,1600.0
2007-05-25 12:50:00,22.3,22.31,22.3,22.31,3800.0,18.6112,18.6195,18.6112,18.6195,3800.0
2007-05-25 13:00:00,22.31,22.35,22.31,22.35,12000.0,18.6195,18.6529,18.6195,18.6529,12000.0
2007-05-25 13:10:00,22.34,22.38,22.34,22.36,10000.0,18.6445,18.6779,18.6445,18.6612,10000.0
2007-05-25 13:20:00,22.36,22.38,22.36,22.38,4400.0,18.6612,18.6779,18.6612,18.6779,4400.0
2007-05-25 13:30:00,22.36,22.36,22.35,22.36,3400.0,18.6612,18.6612,18.6529,18.6612,3400.0
2007-05-25 13:40:00,22.35,22.35,22.32,22.32,2800.0,18.6529,18.6529,18.6278,18.6278,2800.0
2007-05-25 13:50:00,22.31,22.33,22.3,22.33,3400.0,18.6195,18.6362,18.6112,18.6362,3400.0
2007-05-25 14:00:00,22.33,22.36,22.33,22.36,4200.0,18.6362,18.6612,18.6362,18.6612,4200.0
2007-05-25 14:10:00,22.35,22.35,22.33,22.34,7000.0,18.6529,18.6529,18.6362,18.6445,7000.0
2007-05-25 14:20:00,22.34,22.37,22.34,22.36,14200.0,18.6445,18.6696,18.6445,18.6612,14200.0
2007-05-25 14:30:00,22.37,22.42,22.36,22.4,16400.0,18.6696,18.7113,18.6612,18.6946,16400.0
2007-05-25 14:40:00,22.41,22.47,22.41,22.46,24200.0,18.703,18.753,18.703,18.7447,24200.0
2007-05-25 14:50:00,22.46,22.47,22.46,22.47,20000.0,18.7447,18.753,18.7447,18.753,20000.0
2007-05-25 15:00:00,22.47,22.47,22.46,22.46,9600.0,18.753,18.753,18.7447,18.7447,9600.0
2007-05-25 15:10:00,22.46,22.47,22.46,22.47,20400.0,18.7447,18.753,18.7447,18.753,20400.0
2007-05-25 15:20:00,22.46,22.46,22.46,22.46,8600.0,18.7447,18.7447,18.7447,18.7447,8600.0
2007-05-25 15:30:00,22.45,22.45,22.44,22.44,1600.0,18.7363,18.7363,18.728,18.728,1600.0
2007-05-25 15:40:00,22.45,22.47,22.45,22.46,14200.0,18.7363,18.753,18.7363,18.7447,14200.0
2007-05-25 15:50:00,22.46,22.49,22.46,22.48,24600.0,18.7447,18.7697,18.7447,18.7614,24600.0
2007-05-29 09:30:00,22.5,22.53,22.49,22.5,10200.0,18.7781,18.8031,18.7697,18.7781,10200.0
2007-05-29 09:40:00,22.5,22.5,22.46,22.47,10800.0,18.7781,18.7781,18.7447,18.753,10800.0
2007-05-29 09:50:00,22.47,22.48,22.42,22.43,13800.0,18.753,18.7614,18.7113,18.7196,13800.0
2007-05-29 10:00:00,22.43,22.47,22.42,22.44,16000.0,18.7196,18.753,18.7113,18.728,16000.0
2007-05-29 10:10:00,22.43,22.47,22.43,22.45,13000.0,18.7196,18.753,18.7196,18.7363,13000.0
2007-05-29 10:20:00,22.45,22.46,22.43,22.44,14200.0,18.7363,18.7447,18.7196,18.728,14200.0
2007-05-29 10:30:00,22.43,22.49,22.43,22.49,17400.0,18.7196,18.7697,18.7196,18.7697,17400.0
2007-05-29 10:40:00,22.5,22.51,22.47,22.48,5400.0,18.7781,18.7864,18.753,18.7614,5400.0
2007-05-29 10:50:00,22.47,22.52,22.47,22.52,17600.0,18.753,18.7948,18.753,18.7948,17600.0
2007-05-29 11:00:00,22.52,22.54,22.51,22.51,11000.0,18.7948,18.8114,18.7864,18.7864,11000.0
2007-05-29 11:10:00,22.5,22.51,22.5,22.5,8600.0,18.7781,18.7864,18.7781,18.7781,8600.0
2007-05-29 11:20:00,22.5,22.53,22.5,22.53,8400.0,18.7781,18.8031,18.7781,18.8031,8400.0
2007-05-29 11:30:00,22.54,22.58,22.54,22.54,10600.0,18.8114,18.8448,18.8114,18.8114,10600.0
2007-05-29 11:40:00,22.54,22.55,22.49,22.49,21800.0,18.8114,18.8198,18.7697,18.7697,21800.0
2007-05-29 11:50:00,22.49,22.52,22.47,22.47,12600.0,18.7697,18.7948,18.753,18.753,12600.0
2007-05-29 12:00:00,22.45,22.48,22.45,22.47,18800.0,18.7363,18.7614,18.7363,18.753,18800.0
2007-05-29 12:10:00,22.47,22.5,22.47,22.48,11400.0,18.753,18.7781,18.753,18.7614,11400.0
2007-05-29 12:20:00,22.48,22.48,22.47,22.48,10600.0,18.7614,18.7614,18.753,18.7614,10600.0
2007-05-29 12:30:00,22.48,22.5,22.46,22.47,15000.0,18.7614,18.7781,18.7447,18.753,15000.0
2007-05-29 12:40:00,22.47,22.5,22.46,22.48,13200.0,18.753,18.7781,18.7447,18.7614,13200.0
2007-05-29 12:50:00,22.48,22.49,22.47,22.48,6800.0,18.7614,18.7697,18.753,18.7614,6800.0
2007-05-29 13:00:00,22.48,22.49,22.48,22.48,9200.0,18.7614,18.7697,18.7614,18.7614,9200.0
2007-05-29 13:10:00,22.48,22.5,22.45,22.45,18400.0,18.7614,18.7781,18.7363,18.7363,18400.0
2007-05-29 13:20:00,22.45,22.45,22.39,22.39,39600.0,18.7363,18.7363,18.6863,18.6863,39600.0
2007-05-29 13:30:00,22.4,22.43,22.4,22.4,14400.0,18.6946,18.7196,18.6946,18.6946,14400.0
2007-05-29 13:40:00,22.4,22.41,22.39,22.41,11800.0,18.6946,18.703,18.6863,18.703,11800.0
2007-05-29 13:50:00,22.41,22.46,22.41,22.46,12000.0,18.703,18.7447,18.703,18.7447,12000.0
2007-05-29 14:00:00,22.46,22.5,22.46,22.48,11200.0,18.7447,18.7781,18.7447,18.7614,11200.0
2007-05-29 14:10:00,22.48,22.48,22.42,22.43,24400.0,18.7614,18.7614,18.7113,18.7196,24400.0
2007-05-29 14:20:00,22.43,22.43,22.42,22.42,17800.0,18.7196,18.7196,18.7113,18.7113,17800.0
2007-05-29 14:30:00,22.42,22.43,22.4,22.4,11600.0,18.7113,18.7196,18.6946,18.6946,11600.0
2007-05-29 14:40:00,22.4,22.41,22.39,22.4,18400.0,18.6946,18.703,18.6863,18.6946,18400.0
2007-05-29 14:50:00,22.39,22.4,22.36,22.37,19800.0,18.6863,18.6946,18.6612,18.6696,19800.0
2007-05-29 15:00:00,22.36,22.39,22.36,22.37,23400.0,18.6612,18.6863,18.6612,18.6696,23400.0
2007-05-29 15:10:00,22.37,22.41,22.36,22.4,29200.0,18.6696,18.703,18.6612,18.6946,29200.0
2007-05-29 15:20:00,22.41,22.41,22.4,22.4,34400.0,18.703,18.703,18.6946,18.6946,34400.0
2007-05-29 15:30:00,22.4,22.42,22.38,22.41,32000.0,18.6946,18.7113,18.6779,18.703,32000.0
2007-05-29 15:40:00,22.4,22.42,22.4,22.41,18000.0,18.6946,18.7113,18.6946,18.703,18000.0
2007-05-29 15:50:00,22.41,22.45,22.41,22.42,64800.0,18.703,18.7363,18.703,18.7113,64800.0
2007-05-30 09:30:00,21.99,22.1,21.93,22.08,39800.0,18.3524,18.4442,18.3024,18.4275,39800.0
2007-05-30 09:40:00,22.09,22.1,21.88,22.07,141600.0,18.4359,18.4442,18.2606,18.4192,141600.0
2007-05-30 09:50:00,22.02,22.19,22.0,22.19,21000.0,18.3775,18.5193,18.3608,18.5193,21000.0
2007-05-30 10:00:00,22.19,22.2,22.13,22.16,17600.0,18.5193,18.5277,18.4693,18.4943,17600.0
2007-05-30 10:10:00,22.16,22.18,22.13,22.17,25400.0,18.4943,18.511,18.4693,18.5027,25400.0
2007-05-30 10:20:00,22.18,22.18,22.14,22.18,6800.0,18.511,18.511,18.4776,18.511,6800.0
2007-05-30 10:30:00,22.17,22.17,22.14,22.17,18000.0,18.5027,18.5027,18.4776,18.5027,18000.0
2007-05-30 10:40:00,22.16,22.23,22.16,22.22,42400.0,18.4943,18.5527,18.4943,18.5444,42400.0
2007-05-30 10:50:00,22.21,22.25,22.21,22.24,13800.0,18.536,18.5694,18.536,18.5611,13800.0
2007-05-30 11:00:00,22.24,22.29,22.24,22.29,18000.0,18.5611,18.6028,18.5611,18.6028,18000.0
2007-05-30 11:10:00,22.29,22.29,22.28,22.29,13600.0,18.6028,18.6028,18.5945,18.6028,13600.0
2007-05-30 11:20:00,22.28,22.33,22.28,22.32,13800.0,18.5945,18.6362,18.5945,18.6278,13800.0
2007-05-30 11:30:00,22.32,22.34,22.32,22.33,12600.0,18.6278,18.6445,18.6278,18.6362,12600.0
2007-05-30 11:40:00,22.33,22.35,22.3,22.31,15000.0,18.6362,18.6529,18.6112,18.6195,15000.0
2007-05-30 11:50:00,22.31,22.32,22.29,22.29,7200.0,18.6195,18.6278,18.6028,18.6028,7200.0
2007-05-30 12:00:00,22.29,22.29,22.26,22.27,13400.0,18.6028,18.6028,18.5778,18.5861,13400.0
2007-05-30 12:10:00,22.28,22.29,22.27,22.27,6200.0,18.5945,18.6028,18.5861,18.5861,6200.0
2007-05-30 12:20:00,22.27,22.31,22.27,22.3,14000.0,18.5861,18.6195,18.5861,18.6112,14000.0
2007-05-30 12:30:00,22.3,22.33,22.28,22.31,28800.0,18.6112,18.6362,18.5945,18.6195,28800.0
2007-05-30 12:40:00,22.29,22.3,22.29,22.29,4800.0,18.6028,18.6112,18.6028,18.6028,4800.0
2007-05-30 12:50:00,22.29,22.3,22.26,22.27,25200.0,18.6028,18.6112,18.5778,18.5861,25200.0
2007-05-30 13:00:00,22.27,22.31,22.27,22.28,57600.0,18.5861,18.6195,18.5861,18.5945,57600.0
2007-05-30 13:10:00,22.28,22.28,22.27,22.28,15400.0,18.5945,18.5945,18.5861,18.5945,15400.0
2007-05-30 13:20:00,22.28,22.32,22.28,22.32,8400.0,18.5945,18.6278,18.5945,18.6278,8400.0
2007-05-30 13:30:00,22.31,22.34,22.31,22.31,15200.0,18.6195,18.6445,18.6195,18.6195,15200.0
2007-05-30 13:40:00,22.31,22.31,22.27,22.3,31800.0,18.6195,18.6195,18.5861,18.6112,31800.0
2007-05-30 13:50:00,22.3,22.34,22.29,22.34,7000.0,18.6112,18.6445,18.6028,18.6445,7000.0
2007-05-30 14:00:00,22.33,22.38,22.29,22.36,44200.0,18.6362,18.6779,18.6028,18.6612,44200.0
2007-05-30 14:10:00,22.36,22.5,22.36,22.48,73600.0,18.6612,18.7781,18.6612,18.7614,73600.0
2007-05-30 14:20:00,22.47,22.5,22.45,22.49,55800.0,18.753,18.7781,18.7363,18.7697,55800.0
2007-05-30 14:30:00,22.49,22.5,22.47,22.48,51800.0,18.7697,18.7781,18.753,18.7614,51800.0
2007-05-30 14:40:00,22.48,22.5,22.47,22.5,41600.0,18.7614,18.7781,18.753,18.7781,41600.0
2007-05-30 14:50:00,22.5,22.5,22.49,22.49,8200.0,18.7781,18.7781,18.7697,18.7697,8200.0
2007-05-30 15:00:00,22.49,22.5,22.45,22.45,21200.0,18.7697,18.7781,18.7363,18.7363,21200.0
2007-05-30 15:10:00,22.45,22.45,22.4,22.41,29400.0,18.7363,18.7363,18.6946,18.703,29400.0
2007-05-30 15:20:00,22.4,22.4,22.35,22.36,34000.0,18.6946,18.6946,18.6529,18.6612,34000.0
2007-05-30 15:30:00,22.36,22.45,22.36,22.44,43400.0,18.6612,18.7363,18.6612,18.728,43400.0
2007-05-30 15:40:00,22.44,22.48,22.42,22.44,53400.0,18.728,18.7614,18.7113,18.728,53400.0
2007-05-30 15:50:00,22.44,22.49,22.4,22.48,69600.0,18.728,18.7697,18.6946,18.7614,69600.0
2007-05-31 09:30:00,22.49,22.49,22.39,22.43,15200.0,18.7697,18.7697,18.6863,18.7196,15200.0
2007-05-31 09:40:00,22.4,22.4,22.3,22.32,36000.0,18.6946,18.6946,18.6112,18.6278,36000.0
2007-05-31 09:50:00,22.32,22.34,22.31,22.31,19200.0,18.6278,18.6445,18.6195,18.6195,19200.0
2007-05-31 10:00:00,22.32,22.34,22.31,22.33,25400.0,18.6278,18.6445,18.6195,18.6362,25400.0
2007-05-31 10:10:00,22.33,22.42,22.31,22.41,37000.0,18.6362,18.7113,18.6195,18.703,37000.0
2007-05-31 10:20:00,22.41,22.41,22.34,22.36,20600.0,18.703,18.703,18.6445,18.6612,20600.0
2007-05-31 10:30:00,22.34,22.37,22.34,22.37,8400.0,18.6445,18.6696,18.6445,18.6696,8400.0
2007-05-31 10:40:00,22.37,22.43,22.36,22.43,39200.0,18.6696,18.7196,18.6612,18.7196,39200.0
2007-05-31 10:50:00,22.42,22.42,22.38,22.41,30400.0,18.7113,18.7113,18.6779,18.703,30400.0
2007-05-31 11:00:00,22.41,22.43,22.41,22.43,9400.0,18.703,18.7196,18.703,18.7196,9400.0
2007-05-31 11:10:00,22.43,22.43,22.4,22.41,20600.0,18.7196,18.7196,18.6946,18.703,20600.0
2007-05-31 11:20:00,22.4,22.45,22.4,22.43,35200.0,18.6946,18.7363,18.6946,18.7196,35200.0
2007-05-31 11:30:00,22.43,22.46,22.43,22.43,26400.0,18.7196,18.7447,18.7196,18.7196,26400.0
2007-05-31 11:40:00,22.43,22.5,22.41,22.5,28000.0,18.7196,18.7781,18.703,18.7781,28000.0
2007-05-31 11:50:00,22.5,22.5,22.49,22.49,7400.0,18.7781,18.7781,18.7697,18.7697,7400.0
2007-05-31 12:00:00,22.48,22.5,22.48,22.5,35400.0,18.7614,18.7781,18.7614,18.7781,35400.0
2007-05-31 12:10:00,22.5,22.52,22.5,22.51,11200.0,18.7781,18.7948,18.7781,18.7864,11200.0
2007-05-31 12:20:00,22.52,22.52,22.5,22.5,11600.0,18.7948,18.7948,18.7781,18.7781,11600.0
2007-05-31 12:30:00,22.5,22.52,22.5,22.52,15200.0,18.7781,18.7948,18.7781,18.7948,15200.0
2007-05-31 12:40:00,22.5,22.5,22.49,22.5,7000.0,18.7781,18.7781,18.7697,18.7781,7000.0
2007-05-31 12:50:00,22.5,22.52,22.5,22.5,12400.0,18.7781,18.7948,18.7781,18.7781,12400.0
2007-05-31 13:00:00,22.51,22.51,22.48,22.49,19800.0,18.7864,18.7864,18.7614,18.7697,19800.0
2007-05-31 13:10:00,22.48,22.5,22.45,22.46,15600.0,18.7614,18.7781,18.7363,18.7447,15600.0
2007-05-31 13:20:00,22.46,22.48,22.43,22.43,22000.0,18.7447,18.7614,18.7196,18.7196,22000.0
2007-05-31 13:30:00,22.43,22.44,22.39,22.39,8000.0,18.7196,18.728,18.6863,18.6863,8000.0
2007-05-31 13:40:00,22.39,22.43,22.39,22.43,16600.0,18.6863,18.7196,18.6863,18.7196,16600.0
2007-05-31 13:50:00,22.43,22.46,22.43,22.46,10200.0,18.7196,18.7447,18.7196,18.7447,10200.0
2007-05-31 14:00:00,22.45,22.47,22.45,22.47,17800.0,18.7363,18.753,18.7363,18.753,17800.0
2007-05-31 14:10:00,22.47,22.48,22.45,22.47,13200.0,18.753,18.7614,18.7363,18.753,13200.0
2007-05-31 14:20:00,22.46,22.48,22.44,22.44,22600.0,18.7447,18.7614,18.728,18.728,22600.0
2007-05-31 14:30:00,22.44,22.48,22.44,22.48,16800.0,18.728,18.7614,18.728,18.7614,16800.0
2007-05-31 14:40:00,22.48,22.48,22.45,22.46,17800.0,18.7614,18.7614,18.7363,18.7447,17800.0
2007-05-31 14:50:00,22.46,22.46,22.43,22.43,18000.0,18.7447,18.7447,18.7196,18.7196,18000.0
2007-05-31 15:00:00,22.42,22.46,22.42,22.46,40600.0,18.7113,18.7447,18.7113,18.7447,40600.0
2007-05-31 15:10:00,22.45,22.46,22.43,22.45,23600.0,18.7363,18.7447,18.7196,18.7363,23600.0
2007-05-31 15:20:00,22.44,22.48,22.44,22.46,38600.0,18.728,18.7614,18.728,18.7447,38600.0
2007-05-31 15:30:00,22.46,22.48,22.46,22.48,23000.0,18.7447,18.7614,18.7447,18.7614,23000.0
2007-05-31 15:40:00,22.48,22.5,22.48,22.5,33600.0,18.7614,18.7781,18.7614,18.7781,33600.0
2007-05-31 15:50:00,22.5,22.52,22.5,22.5,49200.0,18.7781,18.7948,18.7781,18.7781,49200.0
2007-06-01 09:30:00,22.65,22.77,22.65,22.75,14800.0,18.9033,19.0034,18.9033,18.9867,14800.0
2007-06-01 09:40:00,22.75,22.75,22.68,22.74,24800.0,18.9867,18.9867,18.9283,18.9784,24800.0
2007-06-01 09:50:00,22.76,22.76,22.71,22.75,15400.0,18.9951,18.9951,18.9533,18.9867,15400.0
2007-06-01 10:00:00,22.75,22.8,22.69,22.72,42000.0,18.9867,19.0284,18.9366,18.9617,42000.0
2007-06-01 10:10:00,22.7,22.7,22.64,22.66,16600.0,18.945,18.945,18.8949,18.9116,16600.0
2007-06-01 10:20:00,22.68,22.69,22.65,22.65,23400.0,18.9283,18.9366,18.9033,18.9033,23400.0
2007-06-01 10:30:00,22.64,22.64,22.56,22.58,21000.0,18.8949,18.8949,18.8281,18.8448,21000.0
2007-06-01 10:40:00,22.58,22.63,22.58,22.63,18000.0,18.8448,18.8866,18.8448,18.8866,18000.0
2007-06-01 10:50:00,22.64,22.66,22.63,22.64,15200.0,18.8949,18.9116,18.8866,18.8949,15200.0
2007-06-01 11:00:00,22.66,22.71,22.66,22.71,18800.0,18.9116,18.9533,18.9116,18.9533,18800.0
2007-06-01 11:10:00,22.71,22.75,22.7,22.75,14200.0,18.9533,18.9867,18.945,18.9867,14200.0
2007-06-01 11:20:00,22.75,22.75,22.72,22.74,30800.0,18.9867,18.9867,18.9617,18.9784,30800.0
2007-06-01 11:30:00,22.74,22.8,22.74,22.78,31600.0,18.9784,19.0284,18.9784,19.0117,31600.0
2007-06-01 11:40:00,22.78,22.8,22.78,22.8,14400.0,19.0117,19.0284,19.0117,19.0284,14400.0
2007-06-01 11:50:00,22.8,22.8,22.79,22.79,11000.0,19.0284,19.0284,19.0201,19.0201,11000.0
2007-06-01 12:00:00,22.8,22.8,22.77,22.77,30400.0,19.0284,19.0284,19.0034,19.0034,30400.0
2007-06-01 12:10:00,22.77,22.77,22.76,22.77,19800.0,19.0034,19.0034,18.9951,19.0034,19800.0
2007-06-01 12:20:00,22.76,22.76,22.71,22.72,18000.0,18.9951,18.9951,18.9533,18.9617,18000.0
2007-06-01 12:30:00,22.72,22.79,22.72,22.79,31800.0,18.9617,19.0201,18.9617,19.0201,31800.0
2007-06-01 12:40:00,22.79,22.8,22.74,22.75,12400.0,19.0201,19.0284,18.9784,18.9867,12400.0
2007-06-01 12:50:00,22.75,22.75,22.75,22.75,11400.0,18.9867,18.9867,18.9867,18.9867,11400.0
2007-06-01 13:00:00,22.75,22.8,22.75,22.78,16800.0,18.9867,19.0284,18.9867,19.0117,16800.0
2007-06-01 13:10:00,22.78,22.83,22.74,22.82,21800.0,19.0117,19.0535,18.9784,19.0451,21800.0
2007-06-01 13:20:00,22.82,22.82,22.79,22.79,5000.0,19.0451,19.0451,19.0201,19.0201,5000.0
2007-06-01 13:30:00,22.79,22.79,22.78,22.78,8600.0,19.0201,19.0201,19.0117,19.0117,8600.0
2007-06-01 13:40:00,22.78,22.79,22.78,22.79,12600.0,19.0117,19.0201,19.0117,19.0201,12600.0
2007-06-01 13:50:00,22.79,22.79,22.78,22.78,12400.0,19.0201,19.0201,19.0117,19.0117,12400.0
2007-06-01 14:00:00,22.78,22.79,22.78,22.79,28200.0,19.0117,19.0201,19.0117,19.0201,28200.0
2007-06-01 14:10:00,22.79,22.79,22.78,22.78,10200.0,19.0201,19.0201,19.0117,19.0117,10200.0
2007-06-01 14:20:00,22.78,22.8,22.78,22.79,19800.0,19.0117,19.0284,19.0117,19.0201,19800.0
2007-06-01 14:30:00,22.79,22.79,22.78,22.78,21800.0,19.0201,19.0201,19.0117,19.0117,21800.0
2007-06-01 14:40:00,22.78,22.79,22.74,22.74,13000.0,19.0117,19.0201,18.9784,18.9784,13000.0
2007-06-01 14:50:00,22.74,22.74,22.72,22.72,33400.0,18.9784,18.9784,18.9617,18.9617,33400.0
2007-06-01 15:00:00,22.72,22.73,22.67,22.68,47200.0,18.9617,18.97,18.9199,18.9283,47200.0
2007-06-01 15:10:00,22.68,22.71,22.68,22.7,29600.0,18.9283,18.9533,18.9283,18.945,29600.0
2007-06-01 15:20:00,22.7,22.7,22.69,22.7,15600.0,18.945,18.945,18.9366,18.945,15600.0
2007-06-01 15:30:00,22.7,22.72,22.7,22.72,31600.0,18.945,18.9617,18.945,18.9617,31600.0
2007-06-01 15:40:00,22.72,22.75,22.72,22.73,21600.0,18.9617,18.9867,18.9617,18.97,21600.0
2007-06-01 15:50:00,22.73,22.77,22.73,22.77,37200.0,18.97,19.0034,18.97,19.0034,37200.0
2007-06-04 09:30:00,22.83,22.93,22.83,22.86,25800.0,19.0535,19.1369,19.0535,19.0785,25800.0
2007-06-04 09:40:00,22.86,22.93,22.83,22.87,21200.0,19.0785,19.1369,19.0535,19.0869,21200.0
2007-06-04 09:50:00,22.86,22.86,22.82,22.83,18200.0,19.0785,19.0785,19.0451,19.0535,18200.0
2007-06-04 10:00:00,22.83,22.83,22.73,22.75,44400.0,19.0535,19.0535,18.97,18.9867,44400.0
2007-06-04 10:10:00,22.74,22.75,22.61,22.61,44600.0,18.9784,18.9867,18.8699,18.8699,44600.0
2007-06-04 10:20:00,22.61,22.61,22.56,22.56,19800.0,18.8699,18.8699,18.8281,18.8281,19800.0
2007-06-04 10:30:00,22.56,22.57,22.52,22.53,26400.0,18.8281,18.8365,18.7948,18.8031,26400.0
2007-06-04 10:40:00,22.52,22.58,22.52,22.56,25800.0,18.7948,18.8448,18.7948,18.8281,25800.0
2007-06-04 10:50:00,22.55,22.59,22.55,22.58,14200.0,18.8198,18.8532,18.8198,18.8448,14200.0
2007-06-04 11:00:00,22.57,22.58,22.57,22.58,14600.0,18.8365,18.8448,18.8365,18.8448,14600.0
2007-06-04 11:10:00,22.58,22.62,22.58,22.61,53400.0,18.8448,18.8782,18.8448,18.8699,53400.0
2007-06-04 11:20:00,22.61,22.62,22.5,22.52,34800.0,18.8699,18.8782,18.7781,18.7948,34800.0
2007-06-04 11:30:00,22.52,22.55,22.52,22.53,14800.0,18.7948,18.8198,18.7948,18.8031,14800.0
2007-06-04 11:40:00,22.54,22.54,22.5,22.5,14400.0,18.8114,18.8114,18.7781,18.7781,14400.0
2007-06-04 11:50:00,22.5,22.5,22.47,22.48,30200.0,18.7781,18.7781,18.753,18.7614,30200.0
2007-06-04 12:00:00,22.48,22.52,22.48,22.51,11400.0,18.7614,18.7948,18.7614,18.7864,11400.0
2007-06-04 12:10:00,22.5,22.51,22.49,22.5,11800.0,18.7781,18.7864,18.7697,18.7781,11800.0
2007-06-04 12:20:00,22.49,22.51,22.49,22.49,21400.0,18.7697,18.7864,18.7697,18.7697,21400.0
2007-06-04 12:30:00,22.5,22.52,22.49,22.52,42400.0,18.7781,18.7948,18.7697,18.7948,42400.0
2007-06-04 12:40:00,22.52,22.54,22.52,22.54,14200.0,18.7948,18.8114,18.7948,18.8114,14200.0
2007-06-04 12:50:00,22.54,22.55,22.52,22.54,29800.0,18.8114,18.8198,18.7948,18.8114,29800.0
2007-06-04 13:00:00,22.55,22.55,22.54,22.54,3000.0,18.8198,18.8198,18.8114,18.8114,3000.0
2007-06-04 13:10:00,22.54,22.55,22.53,22.53,19200.0,18.8114,18.8198,18.8031,18.8031,19200.0
2007-06-04 13:20:00,22.53,22.54,22.52,22.52,6600.0,18.8031,18.8114,18.7948,18.7948,6600.0
2007-06-04 13:30:00,22.52,22.56,22.52,22.54,29000.0,18.7948,18.8281,18.7948,18.8114,29000.0
2007-06-04 13:40:00,22.54,22.55,22.54,22.55,25800.0,18.8114,18.8198,18.8114,18.8198,25800.0
2007-06-04 13:50:00,22.55,22.56,22.54,22.55,14800.0,18.8198,18.8281,18.8114,18.8198,14800.0
2007-06-04 14:00:00,22.55,22.61,22.54,22.59,58200.0,18.8198,18.8699,18.8114,18.8532,58200.0
2007-06-04 14:10:00,22.59,22.59,22.56,22.56,6600.0,18.8532,18.8532,18.8281,18.8281,6600.0
2007-06-04 14:20:00,22.56,22.58,22.56,22.57,28400.0,18.8281,18.8448,18.8281,18.8365,28400.0
2007-06-04 14:30:00,22.56,22.58,22.56,22.58,16200.0,18.8281,18.8448,18.8281,18.8448,16200.0
2007-06-04 14:40:00,22.58,22.65,22.57,22.63,66400.0,18.8448,18.9033,18.8365,18.8866,66400.0
2007-06-04 14:50:00,22.64,22.64,22.63,22.63,47600.0,18.8949,18.8949,18.8866,18.8866,47600.0
2007-06-04 15:00:00,22.63,22.64,22.57,22.57,23600.0,18.8866,18.8949,18.8365,18.8365,23600.0
2007-06-04 15:10:00,22.57,22.59,22.57,22.58,20800.0,18.8365,18.8532,18.8365,18.8448,20800.0
2007-06-04 15:20:00,22.57,22.61,22.57,22.61,31400.0,18.8365,18.8699,18.8365,18.8699,31400.0
2007-06-04 15:30:00,22.61,22.66,22.61,22.64,43400.0,18.8699,18.9116,18.8699,18.8949,43400.0
2007-06-04 15:40:00,22.65,22.65,22.64,22.65,29600.0,18.9033,18.9033,18.8949,18.9033,29600.0
2007-06-04 15:50:00,22.65,22.68,22.64,22.65,55000.0,18.9033,18.9283,18.8949,18.9033,55000.0
2007-06-05 09:30:00,22.57,22.57,22.3,22.5,74600.0,18.8365,18.8365,18.6112,18.7781,74600.0
2007-06-05 09:40:00,22.5,22.52,22.46,22.5,44400.0,18.7781,18.7948,18.7447,18.7781,44400.0
2007-06-05 09:50:00,22.51,22.59,22.48,22.54,28600.0,18.7864,18.8532,18.7614,18.8114,28600.0
2007-06-05 10:00:00,22.54,22.57,22.51,22.57,50000.0,18.8114,18.8365,18.7864,18.8365,50000.0
2007-06-05 10:10:00,22.55,22.55,22.52,22.52,4000.0,18.8198,18.8198,18.7948,18.7948,4000.0
2007-06-05 10:20:00,22.52,22.53,22.5,22.52,74400.0,18.7948,18.8031,18.7781,18.7948,74400.0
2007-06-05 10:30:00,22.51,22.55,22.51,22.53,3400.0,18.7864,18.8198,18.7864,18.8031,3400.0
2007-06-05 10:40:00,22.53,22.61,22.52,22.61,28200.0,18.8031,18.8699,18.7948,18.8699,28200.0
2007-06-05 10:50:00,22.61,22.69,22.61,22.66,16000.0,18.8699,18.9366,18.8699,18.9116,16000.0
2007-06-05 11:00:00,22.66,22.66,22.63,22.63,8600.0,18.9116,18.9116,18.8866,18.8866,8600.0
2007-06-05 11:10:00,22.63,22.72,22.63,22.67,18800.0,18.8866,18.9617,18.8866,18.9199,18800.0
2007-06-05 11:20:00,22.67,22.68,22.66,22.67,2600.0,18.9199,18.9283,18.9116,18.9199,2600.0
2007-06-05 11:30:00,22.66,22.66,22.63,22.63,9600.0,18.9116,18.9116,18.8866,18.8866,9600.0
2007-06-05 11:40:00,22.63,22.63,22.61,22.61,5200.0,18.8866,18.8866,18.8699,18.8699,5200.0
2007-06-05 11:50:00,22.61,22.61,22.6,22.6,4200.0,18.8699,18.8699,18.8615,18.8615,4200.0
2007-06-05 12:00:00,22.6,22.61,22.55,22.61,38400.0,18.8615,18.8699,18.8198,18.8699,38400.0
2007-06-05 12:10:00,22.6,22.61,22.55,22.56,27200.0,18.8615,18.8699,18.8198,18.8281,27200.0
2007-06-05 12:20:00,22.56,22.56,22.55,22.55,17400.0,18.8281,18.8281,18.8198,18.8198,17400.0
2007-06-05 12:30:00,22.55,22.6,22.55,22.59,17000.0,18.8198,18.8615,18.8198,18.8532,17000.0
2007-06-05 12:40:00,22.58,22.62,22.58,22.61,9200.0,18.8448,18.8782,18.8448,18.8699,9200.0
2007-06-05 12:50:00,22.61,22.61,22.61,22.61,800.0,18.8699,18.8699,18.8699,18.8699,800.0
2007-06-05 13:00:00,22.61,22.61,22.6,22.6,3400.0,18.8699,18.8699,18.8615,18.8615,3400.0
2007-06-05 13:10:00,22.6,22.61,22.58,22.58,25000.0,18.8615,18.8699,18.8448,18.8448,25000.0
2007-06-05 13:20:00,22.58,22.58,22.55,22.56,13000.0,18.8448,18.8448,18.8198,18.8281,13000.0
2007-06-05 13:30:00,22.55,22.58,22.55,22.57,32600.0,18.8198,18.8448,18.8198,18.8365,32600.0
2007-06-05 13:40:00,22.57,22.59,22.55,22.58,18600.0,18.8365,18.8532,18.8198,18.8448,18600.0
2007-06-05 13:50:00,22.58,22.6,22.58,22.58,3800.0,18.8448,18.8615,18.8448,18.8448,3800.0
2007-06-05 14:00:00,22.58,22.58,22.58,22.58,2000.0,18.8448,18.8448,18.8448,18.8448,2000.0
2007-06-05 14:10:00,22.58,22.58,22.58,22.58,3000.0,18.8448,18.8448,18.8448,18.8448,3000.0
2007-06-05 14:20:00,22.58,22.63,22.57,22.61,36800.0,18.8448,18.8866,18.8365,18.8699,36800.0
2007-06-05 14:30:00,22.59,22.6,22.57,22.58,7200.0,18.8532,18.8615,18.8365,18.8448,7200.0
2007-06-05 14:40:00,22.58,22.61,22.56,22.61,19600.0,18.8448,18.8699,18.8281,18.8699,19600.0
2007-06-05 14:50:00,22.61,22.61,22.6,22.61,8400.0,18.8699,18.8699,18.8615,18.8699,8400.0
2007-06-05 15:00:00,22.61,22.61,22.59,22.6,15000.0,18.8699,18.8699,18.8532,18.8615,15000.0
2007-06-05 15:10:00,22.6,22.61,22.59,22.6,18200.0,18.8615,18.8699,18.8532,18.8615,18200.0
2007-06-05 15:20:00,22.6,22.64,22.6,22.64,17600.0,18.8615,18.8949,18.8615,18.8949,17600.0
2007-06-05 15:30:00,22.64,22.65,22.63,22.64,15200.0,18.8949,18.9033,18.8866,18.8949,15200.0
2007-06-05 15:40:00,22.65,22.65,22.62,22.64,19000.0,18.9033,18.9033,18.8782,18.8949,19000.0
2007-06-05 15:50:00,22.64,22.68,22.61,22.64,57000.0,18.8949,18.9283,18.8699,18.8949,57000.0
2007-06-06 09:30:00,22.45,22.45,22.19,22.28,69400.0,18.7363,18.7363,18.5193,18.5945,69400.0
2007-06-06 09:40:00,22.23,22.23,22.13,22.14,71200.0,18.5527,18.5527,18.4693,18.4776,71200.0
2007-06-06 09:50:00,22.15,22.23,22.13,22.22,74600.0,18.486,18.5527,18.4693,18.5444,74600.0
2007-06-06 10:00:00,22.22,22.24,22.18,22.21,34200.0,18.5444,18.5611,18.511,18.536,34200.0
2007-06-06 10:10:00,22.21,22.25,22.16,22.21,25800.0,18.536,18.5694,18.4943,18.536,25800.0
2007-06-06 10:20:00,22.22,22.26,22.18,22.2,28000.0,18.5444,18.5778,18.511,18.5277,28000.0
2007-06-06 10:30:00,22.2,22.22,22.18,22.22,43200.0,18.5277,18.5444,18.511,18.5444,43200.0
2007-06-06 10:40:00,22.23,22.29,22.23,22.29,78400.0,18.5527,18.6028,18.5527,18.6028,78400.0
2007-06-06 10:50:00,22.29,22.31,22.26,22.27,62000.0,18.6028,18.6195,18.5778,18.5861,62000.0
2007-06-06 11:00:00,22.27,22.3,22.17,22.17,73400.0,18.5861,18.6112,18.5027,18.5027,73400.0
2007-06-06 11:10:00,22.18,22.26,22.16,22.26,63400.0,18.511,18.5778,18.4943,18.5778,63400.0
2007-06-06 11:20:00,22.25,22.31,22.25,22.31,35400.0,18.5694,18.6195,18.5694,18.6195,35400.0
2007-06-06 11:30:00,22.31,22.31,22.25,22.25,11400.0,18.6195,18.6195,18.5694,18.5694,11400.0
2007-06-06 11:40:00,22.25,22.25,22.18,22.18,31800.0,18.5694,18.5694,18.511,18.511,31800.0
2007-06-06 11:50:00,22.2,22.28,22.18,22.28,44200.0,18.5277,18.5945,18.511,18.5945,44200.0
2007-06-06 12:00:00,22.26,22.28,22.25,22.28,30400.0,18.5778,18.5945,18.5694,18.5945,30400.0
2007-06-06 12:10:00,22.28,22.34,22.28,22.31,44600.0,18.5945,18.6445,18.5945,18.6195,44600.0
2007-06-06 12:20:00,22.31,22.35,22.31,22.35,13600.0,18.6195,18.6529,18.6195,18.6529,13600.0
2007-06-06 12:30:00,22.35,22.43,22.33,22.33,65200.0,18.6529,18.7196,18.6362,18.6362,65200.0
2007-06-06 12:40:00,22.33,22.33,22.3,22.32,4600.0,18.6362,18.6362,18.6112,18.6278,4600.0
2007-06-06 12:50:00,22.32,22.33,22.31,22.32,6000.0,18.6278,18.6362,18.6195,18.6278,6000.0
2007-06-06 13:00:00,22.32,22.32,22.31,22.32,8000.0,18.6278,18.6278,18.6195,18.6278,8000.0
2007-06-06 13:10:00,22.31,22.32,22.3,22.32,18800.0,18.6195,18.6278,18.6112,18.6278,18800.0
2007-06-06 13:20:00,22.3,22.31,22.28,22.31,23400.0,18.6112,18.6195,18.5945,18.6195,23400.0
2007-06-06 13:30:00,22.31,22.31,22.28,22.29,16600.0,18.6195,18.6195,18.5945,18.6028,16600.0
2007-06-06 13:40:00,22.28,22.28,22.25,22.25,13600.0,18.5945,18.5945,18.5694,18.5694,13600.0
2007-06-06 13:50:00,22.25,22.25,22.2,22.25,40000.0,18.5694,18.5694,18.5277,18.5694,40000.0
2007-06-06 14:00:00,22.25,22.25,22.2,22.23,51200.0,18.5694,18.5694,18.5277,18.5527,51200.0
2007-06-06 14:10:00,22.23,22.27,22.22,22.24,33200.0,18.5527,18.5861,18.5444,18.5611,33200.0
2007-06-06 14:20:00,22.25,22.25,22.23,22.24,10600.0,18.5694,18.5694,18.5527,18.5611,10600.0
2007-06-06 14:30:00,22.24,22.28,22.2,22.2,48200.0,18.5611,18.5945,18.5277,18.5277,48200.0
2007-06-06 14:40:00,22.2,22.21,22.18,22.18,19600.0,18.5277,18.536,18.511,18.511,19600.0
2007-06-06 14:50:00,22.18,22.2,22.18,22.18,10600.0,18.511,18.5277,18.511,18.511,10600.0
2007-06-06 15:00:00,22.18,22.2,22.15,22.2,39400.0,18.511,18.5277,18.486,18.5277,39400.0
2007-06-06 15:10:00,22.2,22.25,22.2,22.25,45000.0,18.5277,18.5694,18.5277,18.5694,45000.0
2007-06-06 15:20:00,22.25,22.3,22.25,22.3,47200.0,18.5694,18.6112,18.5694,18.6112,47200.0
2007-06-06 15:30:00,22.3,22.31,22.26,22.26,34600.0,18.6112,18.6195,18.5778,18.5778,34600.0
2007-06-06 15:40:00,22.26,22.28,22.22,22.25,32200.0,18.5778,18.5945,18.5444,18.5694,32200.0
2007-06-06 15:50:00,22.23,22.25,22.22,22.23,77600.0,18.5527,18.5694,18.5444,18.5527,77600.0
2007-06-07 09:30:00,22.15,22.22,22.11,22.22,46800.0,18.486,18.5444,18.4526,18.5444,46800.0
2007-06-07 09:40:00,22.2,22.29,22.2,22.23,27400.0,18.5277,18.6028,18.5277,18.5527,27400.0
2007-06-07 09:50:00,22.24,22.24,22.22,22.22,10400.0,18.5611,18.5611,18.5444,18.5444,10400.0
2007-06-07 10:00:00,22.23,22.23,22.18,22.2,19600.0,18.5527,18.5527,18.511,18.5277,19600.0
2007-06-07 10:10:00,22.21,22.22,22.18,22.2,10600.0,18.536,18.5444,18.511,18.5277,10600.0
2007-06-07 10:20:00,22.21,22.21,22.2,22.21,8000.0,18.536,18.536,18.5277,18.536,8000.0
2007-06-07 10:30:00,22.21,22.24,22.18,22.19,25200.0,18.536,18.5611,18.511,18.5193,25200.0
2007-06-07 10:40:00,22.18,22.25,22.18,22.25,20200.0,18.511,18.5694,18.511,18.5694,20200.0
2007-06-07 10:50:00,22.24,22.24,22.2,22.22,26800.0,18.5611,18.5611,18.5277,18.5444,26800.0
2007-06-07 11:00:00,22.23,22.23,22.21,22.21,8200.0,18.5527,18.5527,18.536,18.536,8200.0
2007-06-07 11:10:00,22.2,22.22,22.18,22.18,31600.0,18.5277,18.5444,18.511,18.511,31600.0
2007-06-07 11:20:00,22.18,22.2,22.18,22.18,13800.0,18.511,18.5277,18.511,18.511,13800.0
2007-06-07 11:30:00,22.18,22.2,22.18,22.2,17600.0,18.511,18.5277,18.511,18.5277,17600.0
2007-06-07 11:40:00,22.2,22.2,22.18,22.18,8800.0,18.5277,18.5277,18.511,18.511,8800.0
2007-06-07 11:50:00,22.18,22.18,22.16,22.17,10200.0,18.511,18.511,18.4943,18.5027,10200.0
2007-06-07 12:00:00,22.16,22.17,22.15,22.15,12200.0,18.4943,18.5027,18.486,18.486,12200.0
2007-06-07 12:10:00,22.15,22.15,22.11,22.11,41800.0,18.486,18.486,18.4526,18.4526,41800.0
2007-06-07 12:20:00,22.11,22.2,22.1,22.18,53000.0,18.4526,18.5277,18.4442,18.511,53000.0
2007-06-07 12:30:00,22.17,22.19,22.13,22.13,58000.0,18.5027,18.5193,18.4693,18.4693,58000.0
2007-06-07 12:40:00,22.15,22.18,22.13,22.15,29400.0,18.486,18.511,18.4693,18.486,29400.0
2007-06-07 12:50:00,22.16,22.19,22.15,22.18,31400.0,18.4943,18.5193,18.486,18.511,31400.0
2007-06-07 13:00:00,22.18,22.2,22.18,22.19,18000.0,18.511,18.5277,18.511,18.5193,18000.0
2007-06-07 13:10:00,22.19,22.2,22.16,22.18,18600.0,18.5193,18.5277,18.4943,18.511,18600.0
2007-06-07 13:20:00,22.18,22.18,22.17,22.17,11000.0,18.511,18.511,18.5027,18.5027,11000.0
2007-06-07 13:30:00,22.18,22.18,22.14,22.14,25200.0,18.511,18.511,18.4776,18.4776,25200.0
2007-06-07 13:40:00,22.15,22.16,22.13,22.14,45400.0,18.486,18.4943,18.4693,18.4776,45400.0
2007-06-07 13:50:00,22.14,22.14,22.11,22.11,29600.0,18.4776,18.4776,18.4526,18.4526,29600.0
2007-06-07 14:00:00,22.12,22.13,22.11,22.11,45800.0,18.4609,18.4693,18.4526,18.4526,45800.0
2007-06-07 14:10:00,22.11,22.11,22.08,22.09,19600.0,18.4526,18.4526,18.4275,18.4359,19600.0
2007-06-07 14:20:00,22.09,22.1,22.05,22.07,37600.0,18.4359,18.4442,18.4025,18.4192,37600.0
2007-06-07 14:30:00,22.08,22.1,22.05,22.06,24200.0,18.4275,18.4442,18.4025,18.4109,24200.0
2007-06-07 14:40:00,22.06,22.1,22.06,22.09,42600.0,18.4109,18.4442,18.4109,18.4359,42600.0
2007-06-07 14:50:00,22.08,22.09,22.07,22.08,20400.0,18.4275,18.4359,18.4192,18.4275,20400.0
2007-06-07 15:00:00,22.07,22.07,22.0,22.0,64200.0,18.4192,18.4192,18.3608,18.3608,64200.0
2007-06-07 15:10:00,22.0,22.05,22.0,22.01,48200.0,18.3608,18.4025,18.3608,18.3691,48200.0
2007-06-07 15:20:00,22.0,22.07,22.0,22.06,64000.0,18.3608,18.4192,18.3608,18.4109,64000.0
2007-06-07 15:30:00,22.06,22.1,21.99,22.02,82200.0,18.4109,18.4442,18.3524,18.3775,82200.0
2007-06-07 15:40:00,22.0,22.02,21.97,21.97,43600.0,18.3608,18.3775,18.3357,18.3357,43600.0
2007-06-07 15:50:00,21.98,21.99,21.92,21.92,92800.0,18.3441,18.3524,18.294,18.294,92800.0
2007-06-08 09:30:00,21.9,21.96,21.89,21.96,13000.0,18.2773,18.3274,18.269,18.3274,13000.0
2007-06-08 09:40:00,21.96,22.09,21.96,22.08,32400.0,18.3274,18.4359,18.3274,18.4275,32400.0
2007-06-08 09:50:00,22.08,22.12,22.07,22.1,18000.0,18.4275,18.4609,18.4192,18.4442,18000.0
2007-06-08 10:00:00,22.09,22.1,22.03,22.04,16200.0,18.4359,18.4442,18.3858,18.3942,16200.0
2007-06-08 10:10:00,22.04,22.04,22.0,22.0,13800.0,18.3942,18.3942,18.3608,18.3608,13800.0
2007-06-08 10:20:00,22.0,22.03,21.98,22.02,43200.0,18.3608,18.3858,18.3441,18.3775,43200.0
2007-06-08 10:30:00,22.03,22.08,22.01,22.03,35400.0,18.3858,18.4275,18.3691,18.3858,35400.0
2007-06-08 10:40:00,22.05,22.06,22.0,22.05,26200.0,18.4025,18.4109,18.3608,18.4025,26200.0
2007-06-08 10:50:00,22.04,22.05,22.02,22.05,15200.0,18.3942,18.4025,18.3775,18.4025,15200.0
2007-06-08 11:00:00,22.04,22.04,22.0,22.03,28400.0,18.3942,18.3942,18.3608,18.3858,28400.0
2007-06-08 11:10:00,22.02,22.09,22.0,22.08,27400.0,18.3775,18.4359,18.3608,18.4275,27400.0
2007-06-08 11:20:00,22.08,22.1,22.03,22.05,31200.0,18.4275,18.4442,18.3858,18.4025,31200.0
2007-06-08 11:30:00,22.05,22.07,22.05,22.06,20800.0,18.4025,18.4192,18.4025,18.4109,20800.0
2007-06-08 11:40:00,22.05,22.07,22.05,22.06,18400.0,18.4025,18.4192,18.4025,18.4109,18400.0
2007-06-08 11:50:00,22.06,22.08,22.05,22.08,25400.0,18.4109,18.4275,18.4025,18.4275,25400.0
2007-06-08 12:00:00,22.07,22.07,22.03,22.03,6000.0,18.4192,18.4192,18.3858,18.3858,6000.0
2007-06-08 12:10:00,22.02,22.04,22.0,22.04,14600.0,18.3775,18.3942,18.3608,18.3942,14600.0
2007-06-08 12:20:00,22.04,22.07,22.04,22.07,7200.0,18.3942,18.4192,18.3942,18.4192,7200.0
2007-06-08 12:30:00,22.06,22.06,22.03,22.06,17000.0,18.4109,18.4109,18.3858,18.4109,17000.0
2007-06-08 12:40:00,22.06,22.06,22.03,22.04,5000.0,18.4109,18.4109,18.3858,18.3942,5000.0
2007-06-08 12:50:00,22.02,22.06,22.02,22.06,18600.0,18.3775,18.4109,18.3775,18.4109,18600.0
2007-06-08 13:00:00,22.05,22.06,22.05,22.06,9600.0,18.4025,18.4109,18.4025,18.4109,9600.0
2007-06-08 13:10:00,22.06,22.06,22.05,22.06,9200.0,18.4109,18.4109,18.4025,18.4109,9200.0
2007-06-08 13:20:00,22.06,22.06,22.05,22.06,12000.0,18.4109,18.4109,18.4025,18.4109,12000.0
2007-06-08 13:30:00,22.06,22.06,22.02,22.03,21400.0,18.4109,18.4109,18.3775,18.3858,21400.0
2007-06-08 13:40:00,22.03,22.07,22.03,22.07,31000.0,18.3858,18.4192,18.3858,18.4192,31000.0
2007-06-08 13:50:00,22.06,22.07,22.06,22.06,19400.0,18.4109,18.4192,18.4109,18.4109,19400.0
2007-06-08 14:00:00,22.06,22.09,22.04,22.09,32200.0,18.4109,18.4359,18.3942,18.4359,32200.0
2007-06-08 14:10:00,22.09,22.11,22.07,22.08,21600.0,18.4359,18.4526,18.4192,18.4275,21600.0
2007-06-08 14:20:00,22.07,22.11,22.04,22.08,68400.0,18.4192,18.4526,18.3942,18.4275,68400.0
2007-06-08 14:30:00,22.07,22.08,22.0,22.02,78600.0,18.4192,18.4275,18.3608,18.3775,78600.0
2007-06-08 14:40:00,22.02,22.06,22.0,22.01,40400.0,18.3775,18.4109,18.3608,18.3691,40400.0
2007-06-08 14:50:00,22.01,22.05,22.01,22.02,27000.0,18.3691,18.4025,18.3691,18.3775,27000.0
2007-06-08 15:00:00,22.02,22.08,22.02,22.06,32400.0,18.3775,18.4275,18.3775,18.4109,32400.0
2007-06-08 15:10:00,22.06,22.1,22.06,22.08,42400.0,18.4109,18.4442,18.4109,18.4275,42400.0
2007-06-08 15:20:00,22.08,22.08,22.06,22.07,24400.0,18.4275,18.4275,18.4109,18.4192,24400.0
2007-06-08 15:30:00,22.07,22.1,22.07,22.09,54400.0,18.4192,18.4442,18.4192,18.4359,54400.0
2007-06-08 15:40:00,22.09,22.11,22.08,22.11,46200.0,18.4359,18.4526,18.4275,18.4526,46200.0
2007-06-08 15:50:00,22.11,22.11,22.08,22.08,57800.0,18.4526,18.4526,18.4275,18.4275,57800.0
2007-06-11 09:30:00,22.0,22.07,22.0,22.01,43200.0,18.3608,18.4192,18.3608,18.3691,43200.0
2007-06-11 09:40:00,22.01,22.04,22.0,22.0,28800.0,18.3691,18.3942,18.3608,18.3608,28800.0
2007-06-11 09:50:00,22.0,22.02,21.97,21.97,51400.0,18.3608,18.3775,18.3357,18.3357,51400.0
2007-06-11 10:00:00,21.97,21.98,21.93,21.98,38600.0,18.3357,18.3441,18.3024,18.3441,38600.0
2007-06-11 10:10:00,21.97,21.97,21.9,21.91,15800.0,18.3357,18.3357,18.2773,18.2857,15800.0
2007-06-11 10:20:00,21.91,21.95,21.91,21.93,23200.0,18.2857,18.319,18.2857,18.3024,23200.0
2007-06-11 10:30:00,21.93,21.95,21.91,21.92,61600.0,18.3024,18.319,18.2857,18.294,61600.0
2007-06-11 10:40:00,21.93,21.95,21.93,21.94,22400.0,18.3024,18.319,18.3024,18.3107,22400.0
2007-06-11 10:50:00,21.95,21.96,21.92,21.95,11400.0,18.319,18.3274,18.294,18.319,11400.0
2007-06-11 11:00:00,21.95,21.95,21.93,21.95,14200.0,18.319,18.319,18.3024,18.319,14200.0
2007-06-11 11:10:00,21.95,21.96,21.93,21.95,33600.0,18.319,18.3274,18.3024,18.319,33600.0
2007-06-11 11:20:00,21.95,21.98,21.95,21.95,38800.0,18.319,18.3441,18.319,18.319,38800.0
2007-06-11 11:30:00,21.95,21.98,21.92,21.95,35400.0,18.319,18.3441,18.294,18.319,35400.0
2007-06-11 11:40:00,21.95,21.98,21.92,21.96,68200.0,18.319,18.3441,18.294,18.3274,68200.0
2007-06-11 11:50:00,21.97,21.99,21.91,21.92,136800.0,18.3357,18.3524,18.2857,18.294,136800.0
2007-06-11 12:00:00,21.91,21.93,21.9,21.9,26200.0,18.2857,18.3024,18.2773,18.2773,26200.0
2007-06-11 12:10:00,21.91,21.95,21.9,21.95,61200.0,18.2857,18.319,18.2773,18.319,61200.0
2007-06-11 12:20:00,21.95,21.95,21.93,21.95,20400.0,18.319,18.319,18.3024,18.319,20400.0
2007-06-11 12:30:00,21.93,21.95,21.93,21.93,14400.0,18.3024,18.319,18.3024,18.3024,14400.0
2007-06-11 12:40:00,21.92,21.93,21.91,21.92,46800.0,18.294,18.3024,18.2857,18.294,46800.0
2007-06-11 12:50:00,21.92,21.93,21.9,21.92,73200.0,18.294,18.3024,18.2773,18.294,73200.0
2007-06-11 13:00:00,21.92,21.92,21.9,21.9,54400.0,18.294,18.294,18.2773,18.2773,54400.0
2007-06-11 13:10:00,21.91,21.98,21.9,21.97,23000.0,18.2857,18.3441,18.2773,18.3357,23000.0
2007-06-11 13:20:00,21.98,22.0,21.97,22.0,2400.0,18.3441,18.3608,18.3357,18.3608,2400.0
2007-06-11 13:30:00,22.0,22.0,22.0,22.0,22400.0,18.3608,18.3608,18.3608,18.3608,22400.0
2007-06-11 13:40:00,22.0,22.0,21.96,21.96,25800.0,18.3608,18.3608,18.3274,18.3274,25800.0
2007-06-11 13:50:00,21.94,21.96,21.89,21.9,55400.0,18.3107,18.3274,18.269,18.2773,55400.0
2007-06-11 14:00:00,21.9,21.91,21.87,21.89,65200.0,18.2773,18.2857,18.2523,18.269,65200.0
2007-06-11 14:10:00,21.89,21.9,21.85,21.86,71600.0,18.269,18.2773,18.2356,18.2439,71600.0
2007-06-11 14:20:00,21.87,21.9,21.85,21.85,83200.0,18.2523,18.2773,18.2356,18.2356,83200.0
2007-06-11 14:30:00,21.85,21.86,21.83,21.86,42800.0,18.2356,18.2439,18.2189,18.2439,42800.0
2007-06-11 14:40:00,21.86,21.87,21.83,21.84,54600.0,18.2439,18.2523,18.2189,18.2272,54600.0
2007-06-11 14:50:00,21.84,21.89,21.83,21.88,69400.0,18.2272,18.269,18.2189,18.2606,69400.0
2007-06-11 15:00:00,21.88,21.89,21.84,21.86,96400.0,18.2606,18.269,18.2272,18.2439,96400.0
2007-06-11 15:10:00,21.86,21.87,21.79,21.79,123800.0,18.2439,18.2523,18.1855,18.1855,123800.0
2007-06-11 15:20:00,21.79,21.81,21.75,21.79,94000.0,18.1855,18.2022,18.1521,18.1855,94000.0
2007-06-11 15:30:00,21.79,21.79,21.74,21.76,115800.0,18.1855,18.1855,18.1438,18.1605,115800.0
2007-06-11 15:40:00,21.76,21.8,21.74,21.79,144800.0,18.1605,18.1939,18.1438,18.1855,144800.0
2007-06-11 15:50:00,21.79,21.84,21.74,21.8,157600.0,18.1855,18.2272,18.1438,18.1939,157600.0
2007-06-12 09:30:00,21.6,21.6,21.35,21.48,88000.0,18.0269,18.0269,17.8183,17.9268,88000.0
2007-06-12 09:40:00,21.48,21.58,21.47,21.56,27400.0,17.9268,18.0103,17.9184,17.9936,27400.0
2007-06-12 09:50:00,21.55,21.57,21.51,21.52,63200.0,17.9852,18.0019,17.9518,17.9602,63200.0
2007-06-12 10:00:00,21.5,21.52,21.49,21.5,92400.0,17.9435,17.9602,17.9351,17.9435,92400.0
2007-06-12 10:10:00,21.5,21.51,21.45,21.46,53000.0,17.9435,17.9518,17.9018,17.9101,53000.0
2007-06-12 10:20:00,21.46,21.46,21.43,21.43,94800.0,17.9101,17.9101,17.8851,17.8851,94800.0
2007-06-12 10:30:00,21.43,21.52,21.43,21.5,48600.0,17.8851,17.9602,17.8851,17.9435,48600.0
2007-06-12 10:40:00,21.5,21.51,21.48,21.51,29800.0,17.9435,17.9518,17.9268,17.9518,29800.0
2007-06-12 10:50:00,21.5,21.54,21.5,21.54,11000.0,17.9435,17.9769,17.9435,17.9769,11000.0
2007-06-12 11:00:00,21.54,21.58,21.54,21.56,38000.0,17.9769,18.0103,17.9769,17.9936,38000.0
2007-06-12 11:10:00,21.56,21.64,21.55,21.63,50000.0,17.9936,18.0603,17.9852,18.052,50000.0
2007-06-12 11:20:00,21.62,21.63,21.58,21.58,60400.0,18.0436,18.052,18.0103,18.0103,60400.0
2007-06-12 11:30:00,21.57,21.59,21.54,21.57,89200.0,18.0019,18.0186,17.9769,18.0019,89200.0
2007-06-12 11:40:00,21.57,21.6,21.56,21.59,35800.0,18.0019,18.0269,17.9936,18.0186,35800.0
2007-06-12 11:50:00,21.59,21.66,21.59,21.62,39200.0,18.0186,18.077,18.0186,18.0436,39200.0
2007-06-12 12:00:00,21.62,21.64,21.6,21.63,22200.0,18.0436,18.0603,18.0269,18.052,22200.0
2007-06-12 12:10:00,21.63,21.66,21.63,21.64,26000.0,18.052,18.077,18.052,18.0603,26000.0
2007-06-12 12:20:00,21.64,21.64,21.58,21.6,23800.0,18.0603,18.0603,18.0103,18.0269,23800.0
2007-06-12 12:30:00,21.6,21.61,21.59,21.61,20000.0,18.0269,18.0353,18.0186,18.0353,20000.0
2007-06-12 12:40:00,21.61,21.62,21.55,21.55,27400.0,18.0353,18.0436,17.9852,17.9852,27400.0
2007-06-12 12:50:00,21.56,21.58,21.56,21.57,16400.0,17.9936,18.0103,17.9936,18.0019,16400.0
2007-06-12 13:00:00,21.58,21.58,21.57,21.58,28000.0,18.0103,18.0103,18.0019,18.0103,28000.0
2007-06-12 13:10:00,21.58,21.64,21.58,21.6,24600.0,18.0103,18.0603,18.0103,18.0269,24600.0
2007-06-12 13:20:00,21.6,21.64,21.59,21.59,35800.0,18.0269,18.0603,18.0186,18.0186,35800.0
2007-06-12 13:30:00,21.59,21.63,21.58,21.6,29000.0,18.0186,18.052,18.0103,18.0269,29000.0
2007-06-12 13:40:00,21.61,21.66,21.59,21.63,40800.0,18.0353,18.077,18.0186,18.052,40800.0
2007-06-12 13:50:00,21.64,21.66,21.6,21.61,68000.0,18.0603,18.077,18.0269,18.0353,68000.0
2007-06-12 14:00:00,21.61,21.7,21.61,21.69,33000.0,18.0353,18.1104,18.0353,18.1021,33000.0
2007-06-12 14:10:00,21.68,21.72,21.67,21.71,43600.0,18.0937,18.1271,18.0854,18.1187,43600.0
2007-06-12 14:20:00,21.7,21.7,21.66,21.67,36600.0,18.1104,18.1104,18.077,18.0854,36600.0
2007-06-12 14:30:00,21.67,21.72,21.66,21.69,36000.0,18.0854,18.1271,18.077,18.1021,36000.0
2007-06-12 14:40:00,21.68,21.68,21.61,21.61,48800.0,18.0937,18.0937,18.0353,18.0353,48800.0
2007-06-12 14:50:00,21.61,21.64,21.59,21.59,36600.0,18.0353,18.0603,18.0186,18.0186,36600.0
2007-06-12 15:00:00,21.59,21.64,21.53,21.56,116600.0,18.0186,18.0603,17.9685,17.9936,116600.0
2007-06-12 15:10:00,21.57,21.57,21.5,21.51,35200.0,18.0019,18.0019,17.9435,17.9518,35200.0
2007-06-12 15:20:00,21.5,21.56,21.5,21.56,74400.0,17.9435,17.9936,17.9435,17.9936,74400.0
2007-06-12 15:30:00,21.55,21.58,21.5,21.53,68600.0,17.9852,18.0103,17.9435,17.9685,68600.0
2007-06-12 15:40:00,21.53,21.57,21.53,21.57,66800.0,17.9685,18.0019,17.9685,18.0019,66800.0
2007-06-12 15:50:00,21.57,21.62,21.54,21.57,73200.0,18.0019,18.0436,17.9769,18.0019,73200.0
2007-06-13 09:30:00,21.5,21.6,21.48,21.58,85000.0,17.9435,18.0269,17.9268,18.0103,85000.0
2007-06-13 09:40:00,21.59,21.61,21.55,21.58,59000.0,18.0186,18.0353,17.9852,18.0103,59000.0
2007-06-13 09:50:00,21.59,21.66,21.59,21.66,35800.0,18.0186,18.077,18.0186,18.077,35800.0
2007-06-13 10:00:00,21.66,21.7,21.65,21.69,39000.0,18.077,18.1104,18.0687,18.1021,39000.0
2007-06-13 10:10:00,21.69,21.78,21.68,21.78,92800.0,18.1021,18.1772,18.0937,18.1772,92800.0
2007-06-13 10:20:00,21.78,21.85,21.78,21.85,68200.0,18.1772,18.2356,18.1772,18.2356,68200.0
2007-06-13 10:30:00,21.85,21.85,21.81,21.85,67400.0,18.2356,18.2356,18.2022,18.2356,67400.0
2007-06-13 10:40:00,21.85,21.91,21.84,21.91,39800.0,18.2356,18.2857,18.2272,18.2857,39800.0
2007-06-13 10:50:00,21.9,21.9,21.86,21.88,46200.0,18.2773,18.2773,18.2439,18.2606,46200.0
2007-06-13 11:00:00,21.87,21.91,21.86,21.9,33800.0,18.2523,18.2857,18.2439,18.2773,33800.0
2007-06-13 11:10:00,21.9,21.9,21.89,21.9,23600.0,18.2773,18.2773,18.269,18.2773,23600.0
2007-06-13 11:20:00,21.9,21.93,21.89,21.9,24800.0,18.2773,18.3024,18.269,18.2773,24800.0
2007-06-13 11:30:00,21.91,21.99,21.9,21.98,36400.0,18.2857,18.3524,18.2773,18.3441,36400.0
2007-06-13 11:40:00,21.98,22.04,21.98,22.04,51000.0,18.3441,18.3942,18.3441,18.3942,51000.0
2007-06-13 11:50:00,22.04,22.05,22.03,22.04,29800.0,18.3942,18.4025,18.3858,18.3942,29800.0
2007-06-13 12:00:00,22.04,22.05,22.02,22.03,27800.0,18.3942,18.4025,18.3775,18.3858,27800.0
2007-06-13 12:10:00,22.03,22.04,22.02,22.03,14200.0,18.3858,18.3942,18.3775,18.3858,14200.0
2007-06-13 12:20:00,22.03,22.03,21.99,21.99,40200.0,18.3858,18.3858,18.3524,18.3524,40200.0
2007-06-13 12:30:00,21.99,21.99,21.97,21.98,70000.0,18.3524,18.3524,18.3357,18.3441,70000.0
2007-06-13 12:40:00,21.97,21.99,21.97,21.99,14400.0,18.3357,18.3524,18.3357,18.3524,14400.0
2007-06-13 12:50:00,21.99,22.01,21.97,21.97,6600.0,18.3524,18.3691,18.3357,18.3357,6600.0
2007-06-13 13:00:00,21.96,21.96,21.91,21.92,15800.0,18.3274,18.3274,18.2857,18.294,15800.0
2007-06-13 13:10:00,21.93,21.93,21.88,21.88,8800.0,18.3024,18.3024,18.2606,18.2606,8800.0
2007-06-13 13:20:00,21.88,21.89,21.82,21.83,19800.0,18.2606,18.269,18.2106,18.2189,19800.0
2007-06-13 13:30:00,21.81,21.87,21.79,21.87,32200.0,18.2022,18.2523,18.1855,18.2523,32200.0
2007-06-13 13:40:00,21.88,21.88,21.86,21.86,9000.0,18.2606,18.2606,18.2439,18.2439,9000.0
2007-06-13 13:50:00,21.85,21.85,21.8,21.81,19000.0,18.2356,18.2356,18.1939,18.2022,19000.0
2007-06-13 14:00:00,21.79,21.89,21.79,21.86,37200.0,18.1855,18.269,18.1855,18.2439,37200.0
2007-06-13 14:10:00,21.87,21.96,21.87,21.93,18600.0,18.2523,18.3274,18.2523,18.3024,18600.0
2007-06-13 14:20:00,21.93,21.94,21.9,21.92,11600.0,18.3024,18.3107,18.2773,18.294,11600.0
2007-06-13 14:30:00,21.92,21.93,21.9,21.92,12000.0,18.294,18.3024,18.2773,18.294,12000.0
2007-06-13 14:40:00,21.91,21.92,21.9,21.92,7400.0,18.2857,18.294,18.2773,18.294,7400.0
2007-06-13 14:50:00,21.91,21.93,21.9,21.91,15200.0,18.2857,18.3024,18.2773,18.2857,15200.0
2007-06-13 15:00:00,21.92,21.92,21.83,21.86,37200.0,18.294,18.294,18.2189,18.2439,37200.0
2007-06-13 15:10:00,21.85,21.86,21.83,21.84,15800.0,18.2356,18.2439,18.2189,18.2272,15800.0
2007-06-13 15:20:00,21.84,21.86,21.82,21.84,18000.0,18.2272,18.2439,18.2106,18.2272,18000.0
2007-06-13 15:30:00,21.84,21.89,21.84,21.89,25400.0,18.2272,18.269,18.2272,18.269,25400.0
2007-06-13 15:40:00,21.89,21.89,21.87,21.89,21800.0,18.269,18.269,18.2523,18.269,21800.0
2007-06-13 15:50:00,21.88,21.9,21.86,21.87,60800.0,18.2606,18.2773,18.2439,18.2523,60800.0
2007-06-14 09:30:00,21.43,21.55,21.35,21.52,183000.0,17.8851,17.9852,17.8183,17.9602,183000.0
2007-06-14 09:40:00,21.53,21.54,21.39,21.46,77800.0,17.9685,17.9769,17.8517,17.9101,77800.0
2007-06-14 09:50:00,21.45,21.59,21.42,21.55,141800.0,17.9018,18.0186,17.8767,17.9852,141800.0
2007-06-14 10:00:00,21.54,21.65,21.54,21.65,48800.0,17.9769,18.0687,17.9769,18.0687,48800.0
2007-06-14 10:10:00,21.65,21.7,21.65,21.69,62000.0,18.0687,18.1104,18.0687,18.1021,62000.0
2007-06-14 10:20:00,21.69,21.69,21.65,21.66,73400.0,18.1021,18.1021,18.0687,18.077,73400.0
2007-06-14 10:30:00,21.66,21.68,21.64,21.67,39400.0,18.077,18.0937,18.0603,18.0854,39400.0
2007-06-14 10:40:00,21.68,21.73,21.68,21.7,30200.0,18.0937,18.1354,18.0937,18.1104,30200.0
2007-06-14 10:50:00,21.7,21.72,21.68,21.71,18000.0,18.1104,18.1271,18.0937,18.1187,18000.0
2007-06-14 11:00:00,21.71,21.72,21.69,21.72,59200.0,18.1187,18.1271,18.1021,18.1271,59200.0
2007-06-14 11:10:00,21.72,21.73,21.71,21.73,52400.0,18.1271,18.1354,18.1187,18.1354,52400.0
2007-06-14 11:20:00,21.73,21.77,21.72,21.73,82600.0,18.1354,18.1688,18.1271,18.1354,82600.0
2007-06-14 11:30:00,21.74,21.77,21.74,21.75,12000.0,18.1438,18.1688,18.1438,18.1521,12000.0
2007-06-14 11:40:00,21.75,21.77,21.75,21.75,13800.0,18.1521,18.1688,18.1521,18.1521,13800.0
2007-06-14 11:50:00,21.75,21.75,21.74,21.75,13000.0,18.1521,18.1521,18.1438,18.1521,13000.0
2007-06-14 12:00:00,21.75,21.82,21.75,21.81,54400.0,18.1521,18.2106,18.1521,18.2022,54400.0
2007-06-14 12:10:00,21.8,21.8,21.75,21.75,37600.0,18.1939,18.1939,18.1521,18.1521,37600.0
2007-06-14 12:20:00,21.75,21.76,21.75,21.75,3600.0,18.1521,18.1605,18.1521,18.1521,3600.0
2007-06-14 12:30:00,21.75,21.75,21.75,21.75,6000.0,18.1521,18.1521,18.1521,18.1521,6000.0
2007-06-14 12:40:00,21.75,21.78,21.75,21.77,63000.0,18.1521,18.1772,18.1521,18.1688,63000.0
2007-06-14 12:50:00,21.77,21.77,21.76,21.76,7200.0,18.1688,18.1688,18.1605,18.1605,7200.0
2007-06-14 13:00:00,21.77,21.78,21.76,21.77,21200.0,18.1688,18.1772,18.1605,18.1688,21200.0
2007-06-14 13:10:00,21.76,21.77,21.76,21.76,8000.0,18.1605,18.1688,18.1605,18.1605,8000.0
2007-06-14 13:20:00,21.75,21.76,21.75,21.75,40000.0,18.1521,18.1605,18.1521,18.1521,40000.0
2007-06-14 13:30:00,21.75,21.75,21.74,21.75,32800.0,18.1521,18.1521,18.1438,18.1521,32800.0
2007-06-14 13:40:00,21.74,21.74,21.68,21.71,60200.0,18.1438,18.1438,18.0937,18.1187,60200.0
2007-06-14 13:50:00,21.7,21.71,21.69,21.7,24800.0,18.1104,18.1187,18.1021,18.1104,24800.0
2007-06-14 14:00:00,21.71,21.72,21.7,21.71,11000.0,18.1187,18.1271,18.1104,18.1187,11000.0
2007-06-14 14:10:00,21.71,21.71,21.7,21.71,14000.0,18.1187,18.1187,18.1104,18.1187,14000.0
2007-06-14 14:20:00,21.71,21.72,21.7,21.71,48400.0,18.1187,18.1271,18.1104,18.1187,48400.0
2007-06-14 14:30:00,21.71,21.74,21.71,21.74,48200.0,18.1187,18.1438,18.1187,18.1438,48200.0
2007-06-14 14:40:00,21.74,21.74,21.73,21.73,24200.0,18.1438,18.1438,18.1354,18.1354,24200.0
2007-06-14 14:50:00,21.73,21.73,21.7,21.71,60000.0,18.1354,18.1354,18.1104,18.1187,60000.0
2007-06-14 15:00:00,21.71,21.71,21.63,21.63,129200.0,18.1187,18.1187,18.052,18.052,129200.0
2007-06-14 15:10:00,21.63,21.66,21.61,21.63,81600.0,18.052,18.077,18.0353,18.052,81600.0
2007-06-14 15:20:00,21.63,21.64,21.63,21.64,66600.0,18.052,18.0603,18.052,18.0603,66600.0
2007-06-14 15:30:00,21.64,21.64,21.61,21.61,55800.0,18.0603,18.0603,18.0353,18.0353,55800.0
2007-06-14 15:40:00,21.63,21.66,21.61,21.66,179800.0,18.052,18.077,18.0353,18.077,179800.0
2007-06-14 15:50:00,21.66,21.7,21.63,21.69,247800.0,18.077,18.1104,18.052,18.1021,247800.0
2007-06-15 09:30:00,21.86,21.93,21.77,21.87,131800.0,18.2439,18.3024,18.1688,18.2523,131800.0
2007-06-15 09:40:00,21.86,21.87,21.8,21.82,33400.0,18.2439,18.2523,18.1939,18.2106,33400.0
2007-06-15 09:50:00,21.82,21.86,21.81,21.82,26200.0,18.2106,18.2439,18.2022,18.2106,26200.0
2007-06-15 10:00:00,21.82,21.88,21.8,21.87,39400.0,18.2106,18.2606,18.1939,18.2523,39400.0
2007-06-15 10:10:00,21.88,21.88,21.86,21.86,34800.0,18.2606,18.2606,18.2439,18.2439,34800.0
2007-06-15 10:20:00,21.84,21.86,21.82,21.83,12200.0,18.2272,18.2439,18.2106,18.2189,12200.0
2007-06-15 10:30:00,21.83,21.85,21.82,21.84,66000.0,18.2189,18.2356,18.2106,18.2272,66000.0
2007-06-15 10:40:00,21.83,21.86,21.82,21.86,20600.0,18.2189,18.2439,18.2106,18.2439,20600.0
2007-06-15 10:50:00,21.86,21.9,21.86,21.89,50800.0,18.2439,18.2773,18.2439,18.269,50800.0
2007-06-15 11:00:00,21.89,21.95,21.89,21.95,18400.0,18.269,18.319,18.269,18.319,18400.0
2007-06-15 11:10:00,21.95,21.95,21.92,21.92,27400.0,18.319,18.319,18.294,18.294,27400.0
2007-06-15 11:20:00,21.93,21.93,21.93,21.93,10600.0,18.3024,18.3024,18.3024,18.3024,10600.0
2007-06-15 11:30:00,21.93,22.0,21.93,21.93,40200.0,18.3024,18.3608,18.3024,18.3024,40200.0
2007-06-15 11:40:00,21.93,21.93,21.86,21.87,23600.0,18.3024,18.3024,18.2439,18.2523,23600.0
2007-06-15 11:50:00,21.86,21.86,21.81,21.81,13000.0,18.2439,18.2439,18.2022,18.2022,13000.0
2007-06-15 12:00:00,21.81,21.81,21.78,21.78,17600.0,18.2022,18.2022,18.1772,18.1772,17600.0
2007-06-15 12:10:00,21.78,21.78,21.72,21.73,24200.0,18.1772,18.1772,18.1271,18.1354,24200.0
2007-06-15 12:20:00,21.72,21.77,21.71,21.76,20400.0,18.1271,18.1688,18.1187,18.1605,20400.0
2007-06-15 12:30:00,21.75,21.86,21.75,21.85,61400.0,18.1521,18.2439,18.1521,18.2356,61400.0
2007-06-15 12:40:00,21.85,21.87,21.84,21.85,18200.0,18.2356,18.2523,18.2272,18.2356,18200.0
2007-06-15 12:50:00,21.84,21.85,21.83,21.84,17800.0,18.2272,18.2356,18.2189,18.2272,17800.0
2007-06-15 13:00:00,21.85,21.86,21.84,21.85,14800.0,18.2356,18.2439,18.2272,18.2356,14800.0
2007-06-15 13:10:00,21.84,21.84,21.81,21.84,27200.0,18.2272,18.2272,18.2022,18.2272,27200.0
2007-06-15 13:20:00,21.84,21.86,21.84,21.86,12000.0,18.2272,18.2439,18.2272,18.2439,12000.0
2007-06-15 13:30:00,21.86,21.9,21.86,21.9,18000.0,18.2439,18.2773,18.2439,18.2773,18000.0
2007-06-15 13:40:00,21.89,21.89,21.84,21.84,34000.0,18.269,18.269,18.2272,18.2272,34000.0
2007-06-15 13:50:00,21.85,21.88,21.84,21.88,13600.0,18.2356,18.2606,18.2272,18.2606,13600.0
2007-06-15 14:00:00,21.88,21.89,21.86,21.86,16000.0,18.2606,18.269,18.2439,18.2439,16000.0
2007-06-15 14:10:00,21.86,21.88,21.86,21.88,13200.0,18.2439,18.2606,18.2439,18.2606,13200.0
2007-06-15 14:20:00,21.88,21.89,21.86,21.89,9400.0,18.2606,18.269,18.2439,18.269,9400.0
2007-06-15 14:30:00,21.88,21.9,21.88,21.89,22200.0,18.2606,18.2773,18.2606,18.269,22200.0
2007-06-15 14:40:00,21.89,21.92,21.89,21.9,65200.0,18.269,18.294,18.269,18.2773,65200.0
2007-06-15 14:50:00,21.91,21.92,21.91,21.92,6600.0,18.2857,18.294,18.2857,18.294,6600.0
2007-06-15 15:00:00,21.92,21.93,21.92,21.93,9800.0,18.294,18.3024,18.294,18.3024,9800.0
2007-06-15 15:10:00,21.93,21.93,21.92,21.93,14200.0,18.3024,18.3024,18.294,18.3024,14200.0
2007-06-15 15:20:00,21.93,21.96,21.92,21.94,38600.0,18.3024,18.3274,18.294,18.3107,38600.0
2007-06-15 15:30:00,21.95,21.97,21.9,21.91,30400.0,18.319,18.3357,18.2773,18.2857,30400.0
2007-06-15 15:40:00,21.9,21.92,21.88,21.91,45200.0,18.2773,18.294,18.2606,18.2857,45200.0
2007-06-15 15:50:00,21.91,21.93,21.9,21.93,100000.0,18.2857,18.3024,18.2773,18.3024,100000.0
2007-06-18 09:30:00,22.07,22.07,21.95,21.97,30400.0,18.4192,18.4192,18.319,18.3357,30400.0
2007-06-18 09:40:00,21.97,21.98,21.95,21.98,7000.0,18.3357,18.3441,18.319,18.3441,7000.0
2007-06-18 09:50:00,21.98,22.0,21.97,22.0,17800.0,18.3441,18.3608,18.3357,18.3608,17800.0
2007-06-18 10:00:00,21.99,21.99,21.96,21.97,27800.0,18.3524,18.3524,18.3274,18.3357,27800.0
2007-06-18 10:10:00,21.97,21.99,21.95,21.95,13400.0,18.3357,18.3524,18.319,18.319,13400.0
2007-06-18 10:20:00,21.96,21.97,21.95,21.97,28800.0,18.3274,18.3357,18.319,18.3357,28800.0
2007-06-18 10:30:00,21.96,21.97,21.95,21.96,35400.0,18.3274,18.3357,18.319,18.3274,35400.0
2007-06-18 10:40:00,21.96,21.96,21.95,21.95,7800.0,18.3274,18.3274,18.319,18.319,7800.0
2007-06-18 10:50:00,21.95,21.99,21.95,21.97,19600.0,18.319,18.3524,18.319,18.3357,19600.0
2007-06-18 11:00:00,21.96,21.96,21.95,21.95,32000.0,18.3274,18.3274,18.319,18.319,32000.0
2007-06-18 11:10:00,21.96,22.0,21.93,22.0,24600.0,18.3274,18.3608,18.3024,18.3608,24600.0
2007-06-18 11:20:00,22.0,22.06,22.0,22.06,9800.0,18.3608,18.4109,18.3608,18.4109,9800.0
2007-06-18 11:30:00,22.05,22.08,22.04,22.08,13400.0,18.4025,18.4275,18.3942,18.4275,13400.0
2007-06-18 11:40:00,22.08,22.09,22.07,22.08,13200.0,18.4275,18.4359,18.4192,18.4275,13200.0
2007-06-18 11:50:00,22.08,22.09,22.08,22.08,7600.0,18.4275,18.4359,18.4275,18.4275,7600.0
2007-06-18 12:00:00,22.08,22.08,22.08,22.08,33000.0,18.4275,18.4275,18.4275,18.4275,33000.0
2007-06-18 12:10:00,22.08,22.09,22.08,22.08,13000.0,18.4275,18.4359,18.4275,18.4275,13000.0
2007-06-18 12:20:00,22.08,22.08,22.05,22.06,14000.0,18.4275,18.4275,18.4025,18.4109,14000.0
2007-06-18 12:30:00,22.06,22.08,22.06,22.07,11400.0,18.4109,18.4275,18.4109,18.4192,11400.0
2007-06-18 12:40:00,22.07,22.08,22.06,22.07,3400.0,18.4192,18.4275,18.4109,18.4192,3400.0
2007-06-18 12:50:00,22.06,22.07,22.06,22.06,10200.0,18.4109,18.4192,18.4109,18.4109,10200.0
2007-06-18 13:00:00,22.06,22.06,22.04,22.04,10000.0,18.4109,18.4109,18.3942,18.3942,10000.0
2007-06-18 13:10:00,22.04,22.05,22.04,22.05,6800.0,18.3942,18.4025,18.3942,18.4025,6800.0
2007-06-18 13:20:00,22.05,22.05,22.03,22.03,7400.0,18.4025,18.4025,18.3858,18.3858,7400.0
2007-06-18 13:30:00,22.03,22.05,22.02,22.02,10600.0,18.3858,18.4025,18.3775,18.3775,10600.0
2007-06-18 13:40:00,22.02,22.03,21.99,22.0,137600.0,18.3775,18.3858,18.3524,18.3608,137600.0
2007-06-18 13:50:00,22.0,22.0,22.0,22.0,7000.0,18.3608,18.3608,18.3608,18.3608,7000.0
2007-06-18 14:00:00,22.0,22.0,21.97,21.98,16200.0,18.3608,18.3608,18.3357,18.3441,16200.0
2007-06-18 14:10:00,21.98,21.99,21.98,21.99,13200.0,18.3441,18.3524,18.3441,18.3524,13200.0
2007-06-18 14:20:00,21.99,22.02,21.98,22.01,68400.0,18.3524,18.3775,18.3441,18.3691,68400.0
2007-06-18 14:30:00,22.0,22.03,22.0,22.03,14400.0,18.3608,18.3858,18.3608,18.3858,14400.0
2007-06-18 14:40:00,22.03,22.03,21.99,22.0,36600.0,18.3858,18.3858,18.3524,18.3608,36600.0
2007-06-18 14:50:00,21.99,22.02,21.98,22.01,89200.0,18.3524,18.3775,18.3441,18.3691,89200.0
2007-06-18 15:00:00,22.01,22.03,22.0,22.0,40600.0,18.3691,18.3858,18.3608,18.3608,40600.0
2007-06-18 15:10:00,22.0,22.0,21.97,21.97,19800.0,18.3608,18.3608,18.3357,18.3357,19800.0
2007-06-18 15:20:00,21.98,21.99,21.97,21.97,13400.0,18.3441,18.3524,18.3357,18.3357,13400.0
2007-06-18 15:30:00,21.97,21.99,21.95,21.99,46600.0,18.3357,18.3524,18.319,18.3524,46600.0
2007-06-18 15:40:00,21.99,22.0,21.98,21.98,33600.0,18.3524,18.3608,18.3441,18.3441,33600.0
2007-06-18 15:50:00,21.98,21.99,21.92,21.97,52800.0,18.3441,18.3524,18.294,18.3357,52800.0
2007-06-19 09:30:00,21.88,21.89,21.8,21.8,9600.0,18.2606,18.269,18.1939,18.1939,9600.0
2007-06-19 09:40:00,21.79,21.85,21.79,21.83,28400.0,18.1855,18.2356,18.1855,18.2189,28400.0
2007-06-19 09:50:00,21.84,21.85,21.83,21.84,14200.0,18.2272,18.2356,18.2189,18.2272,14200.0
2007-06-19 10:00:00,21.82,21.83,21.78,21.83,20400.0,18.2106,18.2189,18.1772,18.2189,20400.0
2007-06-19 10:10:00,21.82,21.83,21.81,21.81,10400.0,18.2106,18.2189,18.2022,18.2022,10400.0
2007-06-19 10:20:00,21.81,21.81,21.8,21.81,24200.0,18.2022,18.2022,18.1939,18.2022,24200.0
2007-06-19 10:30:00,21.81,21.83,21.81,21.82,28400.0,18.2022,18.2189,18.2022,18.2106,28400.0
2007-06-19 10:40:00,21.81,21.82,21.8,21.81,17000.0,18.2022,18.2106,18.1939,18.2022,17000.0
2007-06-19 10:50:00,21.82,21.89,21.81,21.86,16600.0,18.2106,18.269,18.2022,18.2439,16600.0
2007-06-19 11:00:00,21.86,21.89,21.85,21.86,7800.0,18.2439,18.269,18.2356,18.2439,7800.0
2007-06-19 11:10:00,21.86,21.86,21.86,21.86,4200.0,18.2439,18.2439,18.2439,18.2439,4200.0
2007-06-19 11:20:00,21.86,21.86,21.85,21.85,13800.0,18.2439,18.2439,18.2356,18.2356,13800.0
2007-06-19 11:30:00,21.85,21.85,21.81,21.81,8200.0,18.2356,18.2356,18.2022,18.2022,8200.0
2007-06-19 11:40:00,21.81,21.84,21.8,21.82,8800.0,18.2022,18.2272,18.1939,18.2106,8800.0
2007-06-19 11:50:00,21.84,21.86,21.84,21.86,53400.0,18.2272,18.2439,18.2272,18.2439,53400.0
2007-06-19 12:00:00,21.88,21.91,21.86,21.9,52400.0,18.2606,18.2857,18.2439,18.2773,52400.0
2007-06-19 12:10:00,21.89,21.89,21.84,21.88,9800.0,18.269,18.269,18.2272,18.2606,9800.0
2007-06-19 12:20:00,21.87,21.88,21.85,21.88,21800.0,18.2523,18.2606,18.2356,18.2606,21800.0
2007-06-19 12:30:00,21.86,21.88,21.85,21.87,5800.0,18.2439,18.2606,18.2356,18.2523,5800.0
2007-06-19 12:40:00,21.88,21.9,21.88,21.9,23000.0,18.2606,18.2773,18.2606,18.2773,23000.0
2007-06-19 12:50:00,21.9,21.91,21.88,21.89,23200.0,18.2773,18.2857,18.2606,18.269,23200.0
2007-06-19 13:00:00,21.89,21.9,21.88,21.9,3800.0,18.269,18.2773,18.2606,18.2773,3800.0
2007-06-19 13:10:00,21.9,21.9,21.89,21.9,2000.0,18.2773,18.2773,18.269,18.2773,2000.0
2007-06-19 13:20:00,21.9,21.9,21.88,21.88,18400.0,18.2773,18.2773,18.2606,18.2606,18400.0
2007-06-19 13:30:00,21.87,21.89,21.87,21.87,24000.0,18.2523,18.269,18.2523,18.2523,24000.0
2007-06-19 13:40:00,21.88,21.88,21.86,21.88,5000.0,18.2606,18.2606,18.2439,18.2606,5000.0
2007-06-19 13:50:00,21.86,21.86,21.85,21.86,4800.0,18.2439,18.2439,18.2356,18.2439,4800.0
2007-06-19 14:00:00,21.86,21.87,21.84,21.87,21600.0,18.2439,18.2523,18.2272,18.2523,21600.0
2007-06-19 14:10:00,21.87,21.89,21.87,21.88,7600.0,18.2523,18.269,18.2523,18.2606,7600.0
2007-06-19 14:20:00,21.86,21.86,21.83,21.85,28600.0,18.2439,18.2439,18.2189,18.2356,28600.0
2007-06-19 14:30:00,21.85,21.88,21.82,21.88,5600.0,18.2356,18.2606,18.2106,18.2606,5600.0
2007-06-19 14:40:00,21.86,21.87,21.85,21.86,11200.0,18.2439,18.2523,18.2356,18.2439,11200.0
2007-06-19 14:50:00,21.85,21.86,21.85,21.85,8200.0,18.2356,18.2439,18.2356,18.2356,8200.0
2007-06-19 15:00:00,21.86,21.88,21.85,21.88,13200.0,18.2439,18.2606,18.2356,18.2606,13200.0
2007-06-19 15:10:00,21.88,21.88,21.84,21.87,11400.0,18.2606,18.2606,18.2272,18.2523,11400.0
2007-06-19 15:20:00,21.87,21.88,21.86,21.86,9000.0,18.2523,18.2606,18.2439,18.2439,9000.0
2007-06-19 15:30:00,21.86,21.89,21.86,21.89,24400.0,18.2439,18.269,18.2439,18.269,24400.0
2007-06-19 15:40:00,21.9,21.92,21.88,21.92,79800.0,18.2773,18.294,18.2606,18.294,79800.0
2007-06-19 15:50:00,21.92,21.95,21.91,21.92,37600.0,18.294,18.319,18.2857,18.294,37600.0
2007-06-20 09:30:00,22.0,22.07,21.9,21.92,21000.0,18.3608,18.4192,18.2773,18.294,21000.0
2007-06-20 09:40:00,21.9,21.99,21.9,21.94,10600.0,18.2773,18.3524,18.2773,18.3107,10600.0
2007-06-20 09:50:00,21.95,21.95,21.85,21.86,24200.0,18.319,18.319,18.2356,18.2439,24200.0
2007-06-20 10:00:00,21.86,21.86,21.81,21.83,14000.0,18.2439,18.2439,18.2022,18.2189,14000.0
2007-06-20 10:10:00,21.83,21.9,21.83,21.89,33400.0,18.2189,18.2773,18.2189,18.269,33400.0
2007-06-20 10:20:00,21.89,21.9,21.87,21.89,27000.0,18.269,18.2773,18.2523,18.269,27000.0
2007-06-20 10:30:00,21.89,21.96,21.89,21.94,29800.0,18.269,18.3274,18.269,18.3107,29800.0
2007-06-20 10:40:00,21.93,21.99,21.93,21.97,14200.0,18.3024,18.3524,18.3024,18.3357,14200.0
2007-06-20 10:50:00,21.96,21.96,21.96,21.96,4600.0,18.3274,18.3274,18.3274,18.3274,4600.0
2007-06-20 11:00:00,21.97,21.97,21.9,21.92,18000.0,18.3357,18.3357,18.2773,18.294,18000.0
2007-06-20 11:10:00,21.92,21.92,21.86,21.86,4800.0,18.294,18.294,18.2439,18.2439,4800.0
2007-06-20 11:20:00,21.86,21.89,21.86,21.89,12400.0,18.2439,18.269,18.2439,18.269,12400.0
2007-06-20 11:30:00,21.89,21.89,21.83,21.86,8600.0,18.269,18.269,18.2189,18.2439,8600.0
2007-06-20 11:40:00,21.85,21.89,21.85,21.89,6600.0,18.2356,18.269,18.2356,18.269,6600.0
2007-06-20 11:50:00,21.89,21.91,21.85,21.91,8000.0,18.269,18.2857,18.2356,18.2857,8000.0
2007-06-20 12:00:00,21.9,21.91,21.86,21.88,9000.0,18.2773,18.2857,18.2439,18.2606,9000.0
2007-06-20 12:10:00,21.89,21.93,21.89,21.93,3400.0,18.269,18.3024,18.269,18.3024,3400.0
2007-06-20 12:20:00,21.93,21.95,21.93,21.94,2600.0,18.3024,18.319,18.3024,18.3107,2600.0
2007-06-20 12:30:00,21.94,21.96,21.93,21.95,13600.0,18.3107,18.3274,18.3024,18.319,13600.0
2007-06-20 12:40:00,21.96,21.96,21.96,21.96,1800.0,18.3274,18.3274,18.3274,18.3274,1800.0
2007-06-20 12:50:00,21.96,21.96,21.94,21.94,2200.0,18.3274,18.3274,18.3107,18.3107,2200.0
2007-06-20 13:00:00,21.93,21.93,21.87,21.87,13200.0,18.3024,18.3024,18.2523,18.2523,13200.0
2007-06-20 13:10:00,21.86,21.86,21.83,21.85,15600.0,18.2439,18.2439,18.2189,18.2356,15600.0
2007-06-20 13:20:00,21.86,21.86,21.84,21.85,11200.0,18.2439,18.2439,18.2272,18.2356,11200.0
2007-06-20 13:30:00,21.85,21.89,21.85,21.86,28800.0,18.2356,18.269,18.2356,18.2439,28800.0
2007-06-20 13:40:00,21.86,21.86,21.82,21.86,35000.0,18.2439,18.2439,18.2106,18.2439,35000.0
2007-06-20 13:50:00,21.85,21.88,21.85,21.88,11000.0,18.2356,18.2606,18.2356,18.2606,11000.0
2007-06-20 14:00:00,21.86,21.88,21.86,21.86,6400.0,18.2439,18.2606,18.2439,18.2439,6400.0
2007-06-20 14:10:00,21.89,21.9,21.85,21.85,12000.0,18.269,18.2773,18.2356,18.2356,12000.0
2007-06-20 14:20:00,21.84,21.84,21.82,21.82,13600.0,18.2272,18.2272,18.2106,18.2106,13600.0
2007-06-20 14:30:00,21.83,21.88,21.79,21.79,31200.0,18.2189,18.2606,18.1855,18.1855,31200.0
2007-06-20 14:40:00,21.8,21.83,21.78,21.79,12400.0,18.1939,18.2189,18.1772,18.1855,12400.0
2007-06-20 14:50:00,21.8,21.83,21.8,21.82,6400.0,18.1939,18.2189,18.1939,18.2106,6400.0
2007-06-20 15:00:00,21.83,21.83,21.77,21.77,31200.0,18.2189,18.2189,18.1688,18.1688,31200.0
2007-06-20 15:10:00,21.77,21.78,21.74,21.75,21000.0,18.1688,18.1772,18.1438,18.1521,21000.0
2007-06-20 15:20:00,21.75,21.75,21.72,21.73,28000.0,18.1521,18.1521,18.1271,18.1354,28000.0
2007-06-20 15:30:00,21.71,21.73,21.67,21.68,24600.0,18.1187,18.1354,18.0854,18.0937,24600.0
2007-06-20 15:40:00,21.68,21.72,21.66,21.66,49000.0,18.0937,18.1271,18.077,18.077,49000.0
2007-06-20 15:50:00,21.66,21.66,21.64,21.66,39600.0,18.077,18.077,18.0603,18.077,39600.0
2007-06-21 09:30:00,21.47,21.47,21.32,21.41,40000.0,17.9184,17.9184,17.7933,17.8684,40000.0
2007-06-21 09:40:00,21.4,21.4,21.33,21.33,17400.0,17.86,17.86,17.8016,17.8016,17400.0
2007-06-21 09:50:00,21.35,21.43,21.35,21.43,37600.0,17.8183,17.8851,17.8183,17.8851,37600.0
2007-06-21 10:00:00,21.43,21.5,21.43,21.46,38000.0,17.8851,17.9435,17.8851,17.9101,38000.0
2007-06-21 10:10:00,21.46,21.5,21.45,21.5,27800.0,17.9101,17.9435,17.9018,17.9435,27800.0
2007-06-21 10:20:00,21.5,21.5,21.43,21.43,36200.0,17.9435,17.9435,17.8851,17.8851,36200.0
2007-06-21 10:30:00,21.41,21.46,21.41,21.42,35400.0,17.8684,17.9101,17.8684,17.8767,35400.0
2007-06-21 10:40:00,21.43,21.46,21.41,21.42,17000.0,17.8851,17.9101,17.8684,17.8767,17000.0
2007-06-21 10:50:00,21.42,21.47,21.42,21.47,26200.0,17.8767,17.9184,17.8767,17.9184,26200.0
2007-06-21 11:00:00,21.47,21.49,21.46,21.48,29600.0,17.9184,17.9351,17.9101,17.9268,29600.0
2007-06-21 11:10:00,21.48,21.48,21.44,21.48,17400.0,17.9268,17.9268,17.8934,17.9268,17400.0
2007-06-21 11:20:00,21.49,21.5,21.44,21.45,8000.0,17.9351,17.9435,17.8934,17.9018,8000.0
2007-06-21 11:30:00,21.45,21.46,21.43,21.45,17600.0,17.9018,17.9101,17.8851,17.9018,17600.0
2007-06-21 11:40:00,21.44,21.45,21.43,21.44,6600.0,17.8934,17.9018,17.8851,17.8934,6600.0
2007-06-21 11:50:00,21.44,21.45,21.42,21.45,12600.0,17.8934,17.9018,17.8767,17.9018,12600.0
2007-06-21 12:00:00,21.45,21.45,21.43,21.44,23200.0,17.9018,17.9018,17.8851,17.8934,23200.0
2007-06-21 12:10:00,21.43,21.45,21.41,21.41,13000.0,17.8851,17.9018,17.8684,17.8684,13000.0
2007-06-21 12:20:00,21.41,21.43,21.4,21.42,8000.0,17.8684,17.8851,17.86,17.8767,8000.0
2007-06-21 12:30:00,21.41,21.42,21.4,21.42,14200.0,17.8684,17.8767,17.86,17.8767,14200.0
2007-06-21 12:40:00,21.43,21.43,21.41,21.42,7000.0,17.8851,17.8851,17.8684,17.8767,7000.0
2007-06-21 12:50:00,21.41,21.42,21.4,21.41,9200.0,17.8684,17.8767,17.86,17.8684,9200.0
2007-06-21 13:00:00,21.41,21.45,21.4,21.44,14800.0,17.8684,17.9018,17.86,17.8934,14800.0
2007-06-21 13:10:00,21.43,21.45,21.42,21.45,15000.0,17.8851,17.9018,17.8767,17.9018,15000.0
2007-06-21 13:20:00,21.45,21.45,21.41,21.43,12000.0,17.9018,17.9018,17.8684,17.8851,12000.0
2007-06-21 13:30:00,21.43,21.45,21.43,21.45,23800.0,17.8851,17.9018,17.8851,17.9018,23800.0
2007-06-21 13:40:00,21.45,21.48,21.44,21.47,20000.0,17.9018,17.9268,17.8934,17.9184,20000.0
2007-06-21 13:50:00,21.47,21.47,21.45,21.46,11600.0,17.9184,17.9184,17.9018,17.9101,11600.0
2007-06-21 14:00:00,21.46,21.46,21.46,21.46,12400.0,17.9101,17.9101,17.9101,17.9101,12400.0
2007-06-21 14:10:00,21.46,21.47,21.41,21.46,26600.0,17.9101,17.9184,17.8684,17.9101,26600.0
2007-06-21 14:20:00,21.45,21.45,21.44,21.45,13200.0,17.9018,17.9018,17.8934,17.9018,13200.0
2007-06-21 14:30:00,21.45,21.45,21.41,21.42,27200.0,17.9018,17.9018,17.8684,17.8767,27200.0
2007-06-21 14:40:00,21.42,21.43,21.4,21.41,24800.0,17.8767,17.8851,17.86,17.8684,24800.0
2007-06-21 14:50:00,21.41,21.47,21.41,21.43,15000.0,17.8684,17.9184,17.8684,17.8851,15000.0
2007-06-21 15:00:00,21.43,21.45,21.42,21.43,23000.0,17.8851,17.9018,17.8767,17.8851,23000.0
2007-06-21 15:10:00,21.43,21.46,21.43,21.44,27000.0,17.8851,17.9101,17.8851,17.8934,27000.0
2007-06-21 15:20:00,21.44,21.46,21.43,21.46,18600.0,17.8934,17.9101,17.8851,17.9101,18600.0
2007-06-21 15:30:00,21.46,21.46,21.43,21.43,36000.0,17.9101,17.9101,17.8851,17.8851,36000.0
2007-06-21 15:40:00,21.43,21.45,21.4,21.41,66200.0,17.8851,17.9018,17.86,17.8684,66200.0
2007-06-21 15:50:00,21.41,21.47,21.4,21.45,164600.0,17.8684,17.9184,17.86,17.9018,164600.0
2007-06-22 09:30:00,21.34,21.34,21.2,21.22,77000.0,17.81,17.81,17.6931,17.7098,77000.0
2007-06-22 09:40:00,21.22,21.24,21.07,21.07,44800.0,17.7098,17.7265,17.5846,17.5846,44800.0
2007-06-22 09:50:00,21.07,21.13,20.98,21.01,99000.0,17.5846,17.6347,17.5095,17.5345,99000.0
2007-06-22 10:00:00,20.99,21.0,20.96,20.97,205200.0,17.5178,17.5262,17.4928,17.5012,205200.0
2007-06-22 10:10:00,20.97,21.07,20.96,21.03,247400.0,17.5012,17.5846,17.4928,17.5512,247400.0
2007-06-22 10:20:00,21.03,21.05,20.99,21.04,54800.0,17.5512,17.5679,17.5178,17.5596,54800.0
2007-06-22 10:30:00,21.04,21.05,20.99,21.03,85800.0,17.5596,17.5679,17.5178,17.5512,85800.0
2007-06-22 10:40:00,21.04,21.06,21.0,21.01,44400.0,17.5596,17.5763,17.5262,17.5345,44400.0
2007-06-22 10:50:00,21.01,21.04,20.96,21.01,27600.0,17.5345,17.5596,17.4928,17.5345,27600.0
2007-06-22 11:00:00,21.0,21.02,20.99,21.02,23400.0,17.5262,17.5429,17.5178,17.5429,23400.0
2007-06-22 11:10:00,21.02,21.02,20.99,20.99,28400.0,17.5429,17.5429,17.5178,17.5178,28400.0
2007-06-22 11:20:00,21.0,21.0,20.99,21.0,23400.0,17.5262,17.5262,17.5178,17.5262,23400.0
2007-06-22 11:30:00,21.0,21.0,20.96,20.97,51800.0,17.5262,17.5262,17.4928,17.5012,51800.0
2007-06-22 11:40:00,20.97,20.97,20.82,20.82,50200.0,17.5012,17.5012,17.376,17.376,50200.0
2007-06-22 11:50:00,20.81,20.92,20.79,20.92,44600.0,17.3676,17.4594,17.3509,17.4594,44600.0
2007-06-22 12:00:00,20.92,21.0,20.91,20.93,29000.0,17.4594,17.5262,17.4511,17.4678,29000.0
2007-06-22 12:10:00,20.93,20.93,20.85,20.85,29200.0,17.4678,17.4678,17.401,17.401,29200.0
2007-06-22 12:20:00,20.86,20.91,20.85,20.85,35800.0,17.4094,17.4511,17.401,17.401,35800.0
2007-06-22 12:30:00,20.86,20.95,20.85,20.93,54000.0,17.4094,17.4845,17.401,17.4678,54000.0
2007-06-22 12:40:00,20.92,21.02,20.9,21.01,207400.0,17.4594,17.5429,17.4427,17.5345,207400.0
2007-06-22 12:50:00,21.01,21.03,20.99,21.03,36000.0,17.5345,17.5512,17.5178,17.5512,36000.0
2007-06-22 13:00:00,21.02,21.04,20.96,20.97,89800.0,17.5429,17.5596,17.4928,17.5012,89800.0
2007-06-22 13:10:00,20.97,20.98,20.93,20.96,113000.0,17.5012,17.5095,17.4678,17.4928,113000.0
2007-06-22 13:20:00,20.96,20.98,20.96,20.98,28800.0,17.4928,17.5095,17.4928,17.5095,28800.0
2007-06-22 13:30:00,20.98,20.98,20.95,20.97,18400.0,17.5095,17.5095,17.4845,17.5012,18400.0
2007-06-22 13:40:00,20.97,20.98,20.96,20.98,35400.0,17.5012,17.5095,17.4928,17.5095,35400.0
2007-06-22 13:50:00,20.97,20.98,20.93,20.97,39200.0,17.5012,17.5095,17.4678,17.5012,39200.0
2007-06-22 14:00:00,20.97,20.97,20.91,20.92,34200.0,17.5012,17.5012,17.4511,17.4594,34200.0
2007-06-22 14:10:00,20.92,20.93,20.92,20.92,74000.0,17.4594,17.4678,17.4594,17.4594,74000.0
2007-06-22 14:20:00,20.92,20.93,20.89,20.93,59600.0,17.4594,17.4678,17.4344,17.4678,59600.0
2007-06-22 14:30:00,20.93,20.93,20.91,20.93,109200.0,17.4678,17.4678,17.4511,17.4678,109200.0
2007-06-22 14:40:00,20.93,20.93,20.91,20.92,35000.0,17.4678,17.4678,17.4511,17.4594,35000.0
2007-06-22 14:50:00,20.92,20.93,20.92,20.92,30000.0,17.4594,17.4678,17.4594,17.4594,30000.0
2007-06-22 15:00:00,20.93,20.93,20.91,20.93,61400.0,17.4678,17.4678,17.4511,17.4678,61400.0
2007-06-22 15:10:00,20.93,20.93,20.92,20.93,31600.0,17.4678,17.4678,17.4594,17.4678,31600.0
2007-06-22 15:20:00,20.93,20.93,20.91,20.91,99000.0,17.4678,17.4678,17.4511,17.4511,99000.0
2007-06-22 15:30:00,20.91,20.93,20.89,20.93,128200.0,17.4511,17.4678,17.4344,17.4678,128200.0
2007-06-22 15:40:00,20.93,20.93,20.92,20.93,99800.0,17.4678,17.4678,17.4594,17.4678,99800.0
2007-06-22 15:50:00,20.93,20.95,20.92,20.93,113000.0,17.4678,17.4845,17.4594,17.4678,113000.0
2007-06-25 09:30:00,20.88,21.08,20.88,21.03,37000.0,17.426,17.593,17.426,17.5512,37000.0
2007-06-25 09:40:00,21.03,21.04,20.92,20.98,44600.0,17.5512,17.5596,17.4594,17.5095,44600.0
2007-06-25 09:50:00,20.99,21.0,20.97,21.0,24200.0,17.5178,17.5262,17.5012,17.5262,24200.0
2007-06-25 10:00:00,21.0,21.01,20.99,21.0,60600.0,17.5262,17.5345,17.5178,17.5262,60600.0
2007-06-25 10:10:00,21.0,21.04,20.93,20.95,52800.0,17.5262,17.5596,17.4678,17.4845,52800.0
2007-06-25 10:20:00,20.96,20.99,20.96,20.97,17600.0,17.4928,17.5178,17.4928,17.5012,17600.0
2007-06-25 10:30:00,20.98,20.98,20.9,20.93,59600.0,17.5095,17.5095,17.4427,17.4678,59600.0
2007-06-25 10:40:00,20.93,20.97,20.82,20.84,114200.0,17.4678,17.5012,17.376,17.3927,114200.0
2007-06-25 10:50:00,20.83,20.87,20.8,20.87,104600.0,17.3843,17.4177,17.3593,17.4177,104600.0
2007-06-25 11:00:00,20.88,20.93,20.86,20.89,52600.0,17.426,17.4678,17.4094,17.4344,52600.0
2007-06-25 11:10:00,20.89,20.9,20.83,20.83,50000.0,17.4344,17.4427,17.3843,17.3843,50000.0
2007-06-25 11:20:00,20.83,20.84,20.79,20.82,54200.0,17.3843,17.3927,17.3509,17.376,54200.0
2007-06-25 11:30:00,20.83,20.88,20.83,20.88,14600.0,17.3843,17.426,17.3843,17.426,14600.0
2007-06-25 11:40:00,20.89,20.92,20.83,20.89,59400.0,17.4344,17.4594,17.3843,17.4344,59400.0
2007-06-25 11:50:00,20.89,20.89,20.81,20.83,50400.0,17.4344,17.4344,17.3676,17.3843,50400.0
2007-06-25 12:00:00,20.83,20.95,20.83,20.9,41600.0,17.3843,17.4845,17.3843,17.4427,41600.0
2007-06-25 12:10:00,20.9,20.91,20.85,20.88,52600.0,17.4427,17.4511,17.401,17.426,52600.0
2007-06-25 12:20:00,20.88,20.89,20.78,20.79,53800.0,17.426,17.4344,17.3426,17.3509,53800.0
2007-06-25 12:30:00,20.8,20.85,20.75,20.83,35000.0,17.3593,17.401,17.3176,17.3843,35000.0
2007-06-25 12:40:00,20.83,20.84,20.82,20.83,19600.0,17.3843,17.3927,17.376,17.3843,19600.0
2007-06-25 12:50:00,20.83,20.83,20.7,20.81,92200.0,17.3843,17.3843,17.2758,17.3676,92200.0
2007-06-25 13:00:00,20.81,20.82,20.74,20.74,45800.0,17.3676,17.376,17.3092,17.3092,45800.0
2007-06-25 13:10:00,20.75,20.81,20.74,20.8,36800.0,17.3176,17.3676,17.3092,17.3593,36800.0
2007-06-25 13:20:00,20.8,20.8,20.74,20.78,9600.0,17.3593,17.3593,17.3092,17.3426,9600.0
2007-06-25 13:30:00,20.78,20.81,20.75,20.77,42800.0,17.3426,17.3676,17.3176,17.3342,42800.0
2007-06-25 13:40:00,20.77,20.78,20.76,20.78,12000.0,17.3342,17.3426,17.3259,17.3426,12000.0
2007-06-25 13:50:00,20.78,20.79,20.75,20.75,16200.0,17.3426,17.3509,17.3176,17.3176,16200.0
2007-06-25 14:00:00,20.75,20.8,20.75,20.78,37600.0,17.3176,17.3593,17.3176,17.3426,37600.0
2007-06-25 14:10:00,20.77,20.78,20.75,20.77,39800.0,17.3342,17.3426,17.3176,17.3342,39800.0
2007-06-25 14:20:00,20.77,20.81,20.77,20.8,78200.0,17.3342,17.3676,17.3342,17.3593,78200.0
2007-06-25 14:30:00,20.81,20.81,20.75,20.8,133400.0,17.3676,17.3676,17.3176,17.3593,133400.0
2007-06-25 14:40:00,20.8,20.8,20.7,20.74,106600.0,17.3593,17.3593,17.2758,17.3092,106600.0
2007-06-25 14:50:00,20.74,20.75,20.67,20.7,55600.0,17.3092,17.3176,17.2508,17.2758,55600.0
2007-06-25 15:00:00,20.7,20.97,20.67,20.72,87400.0,17.2758,17.5012,17.2508,17.2925,87400.0
2007-06-25 15:10:00,20.72,20.76,20.72,20.74,44800.0,17.2925,17.3259,17.2925,17.3092,44800.0
2007-06-25 15:20:00,20.74,20.75,20.7,20.7,209400.0,17.3092,17.3176,17.2758,17.2758,209400.0
2007-06-25 15:30:00,20.7,20.74,20.68,20.71,65400.0,17.2758,17.3092,17.2591,17.2842,65400.0
2007-06-25 15:40:00,20.71,20.75,20.7,20.73,212200.0,17.2842,17.3176,17.2758,17.3009,212200.0
2007-06-25 15:50:00,20.73,20.77,20.72,20.73,194000.0,17.3009,17.3342,17.2925,17.3009,194000.0
2007-06-26 09:30:00,20.9,21.2,20.9,21.02,44200.0,17.4427,17.6931,17.4427,17.5429,44200.0
2007-06-26 09:40:00,21.02,21.02,20.98,21.0,39800.0,17.5429,17.5429,17.5095,17.5262,39800.0
2007-06-26 09:50:00,21.0,21.0,20.98,21.0,41000.0,17.5262,17.5262,17.5095,17.5262,41000.0
2007-06-26 10:00:00,20.99,21.0,20.9,20.91,96600.0,17.5178,17.5262,17.4427,17.4511,96600.0
2007-06-26 10:10:00,20.91,20.92,20.86,20.9,64800.0,17.4511,17.4594,17.4094,17.4427,64800.0
2007-06-26 10:20:00,20.89,20.89,20.86,20.86,37000.0,17.4344,17.4344,17.4094,17.4094,37000.0
2007-06-26 10:30:00,20.86,20.94,20.86,20.93,16400.0,17.4094,17.4761,17.4094,17.4678,16400.0
2007-06-26 10:40:00,20.93,20.93,20.86,20.86,12200.0,17.4678,17.4678,17.4094,17.4094,12200.0
2007-06-26 10:50:00,20.88,20.89,20.85,20.85,42200.0,17.426,17.4344,17.401,17.401,42200.0
2007-06-26 11:00:00,20.86,20.86,20.79,20.81,33600.0,17.4094,17.4094,17.3509,17.3676,33600.0
2007-06-26 11:10:00,20.8,20.88,20.8,20.88,17400.0,17.3593,17.426,17.3593,17.426,17400.0
2007-06-26 11:20:00,20.88,20.88,20.86,20.88,24600.0,17.426,17.426,17.4094,17.426,24600.0
2007-06-26 11:30:00,20.86,20.89,20.86,20.89,43600.0,17.4094,17.4344,17.4094,17.4344,43600.0
2007-06-26 11:40:00,20.88,20.89,20.86,20.87,21800.0,17.426,17.4344,17.4094,17.4177,21800.0
2007-06-26 11:50:00,20.88,20.88,20.83,20.84,25800.0,17.426,17.426,17.3843,17.3927,25800.0
2007-06-26 12:00:00,20.84,20.87,20.83,20.83,33000.0,17.3927,17.4177,17.3843,17.3843,33000.0
2007-06-26 12:10:00,20.83,20.83,20.8,20.81,28800.0,17.3843,17.3843,17.3593,17.3676,28800.0
2007-06-26 12:20:00,20.8,20.86,20.8,20.85,27200.0,17.3593,17.4094,17.3593,17.401,27200.0
2007-06-26 12:30:00,20.85,20.85,20.78,20.79,17600.0,17.401,17.401,17.3426,17.3509,17600.0
2007-06-26 12:40:00,20.79,20.82,20.79,20.81,26800.0,17.3509,17.376,17.3509,17.3676,26800.0
2007-06-26 12:50:00,20.8,20.81,20.79,20.8,20800.0,17.3593,17.3676,17.3509,17.3593,20800.0
2007-06-26 13:00:00,20.8,20.81,20.78,20.8,26800.0,17.3593,17.3676,17.3426,17.3593,26800.0
2007-06-26 13:10:00,20.8,20.81,20.78,20.8,41200.0,17.3593,17.3676,17.3426,17.3593,41200.0
2007-06-26 13:20:00,20.8,20.8,20.78,20.79,35200.0,17.3593,17.3593,17.3426,17.3509,35200.0
2007-06-26 13:30:00,20.78,20.8,20.78,20.78,22400.0,17.3426,17.3593,17.3426,17.3426,22400.0
2007-06-26 13:40:00,20.78,20.83,20.78,20.79,29600.0,17.3426,17.3843,17.3426,17.3509,29600.0
2007-06-26 13:50:00,20.78,20.8,20.78,20.8,43400.0,17.3426,17.3593,17.3426,17.3593,43400.0
2007-06-26 14:00:00,20.8,20.8,20.75,20.75,35200.0,17.3593,17.3593,17.3176,17.3176,35200.0
2007-06-26 14:10:00,20.75,20.76,20.73,20.75,60000.0,17.3176,17.3259,17.3009,17.3176,60000.0
2007-06-26 14:20:00,20.75,20.75,20.69,20.73,58200.0,17.3176,17.3176,17.2675,17.3009,58200.0
2007-06-26 14:30:00,20.71,20.74,20.71,20.73,35000.0,17.2842,17.3092,17.2842,17.3009,35000.0
2007-06-26 14:40:00,20.73,20.75,20.73,20.75,50200.0,17.3009,17.3176,17.3009,17.3176,50200.0
2007-06-26 14:50:00,20.75,20.75,20.71,20.75,47600.0,17.3176,17.3176,17.2842,17.3176,47600.0
2007-06-26 15:00:00,20.75,20.75,20.68,20.68,79600.0,17.3176,17.3176,17.2591,17.2591,79600.0
2007-06-26 15:10:00,20.68,20.71,20.68,20.69,92200.0,17.2591,17.2842,17.2591,17.2675,92200.0
2007-06-26 15:20:00,20.69,20.7,20.68,20.68,73800.0,17.2675,17.2758,17.2591,17.2591,73800.0
2007-06-26 15:30:00,20.68,20.7,20.67,20.68,44200.0,17.2591,17.2758,17.2508,17.2591,44200.0
2007-06-26 15:40:00,20.68,20.68,20.61,20.63,77200.0,17.2591,17.2591,17.2007,17.2174,77200.0
2007-06-26 15:50:00,20.63,20.65,20.61,20.61,134800.0,17.2174,17.2341,17.2007,17.2007,134800.0
2007-06-27 09:30:00,20.46,20.49,20.31,20.49,50400.0,17.0755,17.1006,16.9503,17.1006,50400.0
2007-06-27 09:40:00,20.49,20.56,20.48,20.48,24800.0,17.1006,17.159,17.0922,17.0922,24800.0
2007-06-27 09:50:00,20.49,20.5,20.46,20.48,49400.0,17.1006,17.1089,17.0755,17.0922,49400.0
2007-06-27 10:00:00,20.47,20.5,20.43,20.5,31600.0,17.0839,17.1089,17.0505,17.1089,31600.0
2007-06-27 10:10:00,20.5,20.5,20.47,20.49,27800.0,17.1089,17.1089,17.0839,17.1006,27800.0
2007-06-27 10:20:00,20.49,20.5,20.49,20.5,34200.0,17.1006,17.1089,17.1006,17.1089,34200.0
2007-06-27 10:30:00,20.5,20.5,20.49,20.5,55600.0,17.1089,17.1089,17.1006,17.1089,55600.0
2007-06-27 10:40:00,20.5,20.51,20.48,20.49,46200.0,17.1089,17.1173,17.0922,17.1006,46200.0
2007-06-27 10:50:00,20.5,20.52,20.49,20.5,88000.0,17.1089,17.1256,17.1006,17.1089,88000.0
2007-06-27 11:00:00,20.5,20.5,20.48,20.5,33000.0,17.1089,17.1089,17.0922,17.1089,33000.0
2007-06-27 11:10:00,20.5,20.53,20.49,20.53,76200.0,17.1089,17.1339,17.1006,17.1339,76200.0
2007-06-27 11:20:00,20.53,20.54,20.53,20.53,17000.0,17.1339,17.1423,17.1339,17.1339,17000.0
2007-06-27 11:30:00,20.53,20.54,20.52,20.53,20400.0,17.1339,17.1423,17.1256,17.1339,20400.0
2007-06-27 11:40:00,20.53,20.56,20.52,20.54,76400.0,17.1339,17.159,17.1256,17.1423,76400.0
2007-06-27 11:50:00,20.54,20.57,20.54,20.57,21400.0,17.1423,17.1673,17.1423,17.1673,21400.0
2007-06-27 12:00:00,20.56,20.57,20.55,20.57,31400.0,17.159,17.1673,17.1506,17.1673,31400.0
2007-06-27 12:10:00,20.57,20.59,20.56,20.57,24000.0,17.1673,17.184,17.159,17.1673,24000.0
2007-06-27 12:20:00,20.57,20.6,20.56,20.6,60400.0,17.1673,17.1924,17.159,17.1924,60400.0
2007-06-27 12:30:00,20.6,20.63,20.6,20.61,40000.0,17.1924,17.2174,17.1924,17.2007,40000.0
2007-06-27 12:40:00,20.62,20.65,20.61,20.61,61200.0,17.2091,17.2341,17.2007,17.2007,61200.0
2007-06-27 12:50:00,20.61,20.63,20.61,20.61,13400.0,17.2007,17.2174,17.2007,17.2007,13400.0
2007-06-27 13:00:00,20.61,20.64,20.61,20.61,22800.0,17.2007,17.2257,17.2007,17.2007,22800.0
2007-06-27 13:10:00,20.63,20.64,20.59,20.61,27000.0,17.2174,17.2257,17.184,17.2007,27000.0
2007-06-27 13:20:00,20.62,20.64,20.61,20.63,12400.0,17.2091,17.2257,17.2007,17.2174,12400.0
2007-06-27 13:30:00,20.62,20.64,20.62,20.63,25200.0,17.2091,17.2257,17.2091,17.2174,25200.0
2007-06-27 13:40:00,20.64,20.68,20.64,20.68,26200.0,17.2257,17.2591,17.2257,17.2591,26200.0
2007-06-27 13:50:00,20.68,20.73,20.68,20.73,21000.0,17.2591,17.3009,17.2591,17.3009,21000.0
2007-06-27 14:00:00,20.73,20.8,20.73,20.78,43000.0,17.3009,17.3593,17.3009,17.3426,43000.0
2007-06-27 14:10:00,20.78,20.78,20.71,20.74,68400.0,17.3426,17.3426,17.2842,17.3092,68400.0
2007-06-27 14:20:00,20.74,20.78,20.73,20.75,33000.0,17.3092,17.3426,17.3009,17.3176,33000.0
2007-06-27 14:30:00,20.75,20.75,20.75,20.75,9800.0,17.3176,17.3176,17.3176,17.3176,9800.0
2007-06-27 14:40:00,20.75,20.75,20.73,20.75,32800.0,17.3176,17.3176,17.3009,17.3176,32800.0
2007-06-27 14:50:00,20.75,20.75,20.74,20.75,15000.0,17.3176,17.3176,17.3092,17.3176,15000.0
2007-06-27 15:00:00,20.75,20.8,20.75,20.8,39200.0,17.3176,17.3593,17.3176,17.3593,39200.0
2007-06-27 15:10:00,20.8,20.8,20.79,20.8,13200.0,17.3593,17.3593,17.3509,17.3593,13200.0
2007-06-27 15:20:00,20.8,20.8,20.77,20.77,41800.0,17.3593,17.3593,17.3342,17.3342,41800.0
2007-06-27 15:30:00,20.77,20.79,20.75,20.77,50000.0,17.3342,17.3509,17.3176,17.3342,50000.0
2007-06-27 15:40:00,20.77,20.82,20.77,20.81,52200.0,17.3342,17.376,17.3342,17.3676,52200.0
2007-06-27 15:50:00,20.81,20.83,20.8,20.82,73800.0,17.3676,17.3843,17.3593,17.376,73800.0
2007-06-28 09:30:00,20.75,20.75,20.63,20.63,21000.0,17.3176,17.3176,17.2174,17.2174,21000.0
2007-06-28 09:40:00,20.64,20.71,20.63,20.7,80600.0,17.2257,17.2842,17.2174,17.2758,80600.0
2007-06-28 09:50:00,20.69,20.71,20.67,20.68,47600.0,17.2675,17.2842,17.2508,17.2591,47600.0
2007-06-28 10:00:00,20.7,20.75,20.67,20.71,49200.0,17.2758,17.3176,17.2508,17.2842,49200.0
2007-06-28 10:10:00,20.7,20.74,20.68,20.74,40200.0,17.2758,17.3092,17.2591,17.3092,40200.0
2007-06-28 10:20:00,20.74,20.75,20.71,20.71,23400.0,17.3092,17.3176,17.2842,17.2842,23400.0
2007-06-28 10:30:00,20.71,20.72,20.7,20.71,30800.0,17.2842,17.2925,17.2758,17.2842,30800.0
2007-06-28 10:40:00,20.7,20.72,20.7,20.71,59200.0,17.2758,17.2925,17.2758,17.2842,59200.0
2007-06-28 10:50:00,20.71,20.72,20.68,20.69,26200.0,17.2842,17.2925,17.2591,17.2675,26200.0
2007-06-28 11:00:00,20.69,20.7,20.68,20.68,20600.0,17.2675,17.2758,17.2591,17.2591,20600.0
2007-06-28 11:10:00,20.69,20.71,20.69,20.71,34600.0,17.2675,17.2842,17.2675,17.2842,34600.0
2007-06-28 11:20:00,20.71,20.73,20.7,20.7,25400.0,17.2842,17.3009,17.2758,17.2758,25400.0
2007-06-28 11:30:00,20.71,20.73,20.7,20.73,23200.0,17.2842,17.3009,17.2758,17.3009,23200.0
2007-06-28 11:40:00,20.73,20.77,20.73,20.77,16200.0,17.3009,17.3342,17.3009,17.3342,16200.0
2007-06-28 11:50:00,20.76,20.86,20.76,20.86,20400.0,17.3259,17.4094,17.3259,17.4094,20400.0
2007-06-28 12:00:00,20.86,20.88,20.85,20.88,21000.0,17.4094,17.426,17.401,17.426,21000.0
2007-06-28 12:10:00,20.87,20.9,20.85,20.85,23400.0,17.4177,17.4427,17.401,17.401,23400.0
2007-06-28 12:20:00,20.85,20.87,20.83,20.85,44200.0,17.401,17.4177,17.3843,17.401,44200.0
2007-06-28 12:30:00,20.86,20.89,20.85,20.86,46600.0,17.4094,17.4344,17.401,17.4094,46600.0
2007-06-28 12:40:00,20.87,20.87,20.83,20.83,19800.0,17.4177,17.4177,17.3843,17.3843,19800.0
2007-06-28 12:50:00,20.83,20.83,20.79,20.8,14600.0,17.3843,17.3843,17.3509,17.3593,14600.0
2007-06-28 13:00:00,20.81,20.82,20.79,20.82,14800.0,17.3676,17.376,17.3509,17.376,14800.0
2007-06-28 13:10:00,20.82,20.82,20.79,20.82,16400.0,17.376,17.376,17.3509,17.376,16400.0
2007-06-28 13:20:00,20.82,20.84,20.81,20.83,16000.0,17.376,17.3927,17.3676,17.3843,16000.0
2007-06-28 13:30:00,20.83,20.85,20.83,20.85,15800.0,17.3843,17.401,17.3843,17.401,15800.0
2007-06-28 13:40:00,20.85,20.87,20.84,20.85,27200.0,17.401,17.4177,17.3927,17.401,27200.0
2007-06-28 13:50:00,20.85,20.86,20.84,20.85,86000.0,17.401,17.4094,17.3927,17.401,86000.0
2007-06-28 14:00:00,20.85,20.86,20.85,20.86,47800.0,17.401,17.4094,17.401,17.4094,47800.0
2007-06-28 14:10:00,20.86,20.88,20.81,20.86,71800.0,17.4094,17.426,17.3676,17.4094,71800.0
2007-06-28 14:20:00,20.86,20.86,20.81,20.83,58400.0,17.4094,17.4094,17.3676,17.3843,58400.0
2007-06-28 14:30:00,20.83,20.83,20.77,20.8,76200.0,17.3843,17.3843,17.3342,17.3593,76200.0
2007-06-28 14:40:00,20.81,20.86,20.8,20.82,65600.0,17.3676,17.4094,17.3593,17.376,65600.0
2007-06-28 14:50:00,20.82,20.86,20.82,20.85,91000.0,17.376,17.4094,17.376,17.401,91000.0
2007-06-28 15:00:00,20.86,20.86,20.83,20.85,78400.0,17.4094,17.4094,17.3843,17.401,78400.0
2007-06-28 15:10:00,20.85,20.86,20.83,20.84,60800.0,17.401,17.4094,17.3843,17.3927,60800.0
2007-06-28 15:20:00,20.83,20.85,20.83,20.84,40600.0,17.3843,17.401,17.3843,17.3927,40600.0
2007-06-28 15:30:00,20.83,20.85,20.81,20.82,68200.0,17.3843,17.401,17.3676,17.376,68200.0
2007-06-28 15:40:00,20.82,20.82,20.78,20.79,48000.0,17.376,17.376,17.3426,17.3509,48000.0
2007-06-28 15:50:00,20.79,20.82,20.72,20.75,221400.0,17.3509,17.376,17.2925,17.3176,221400.0
2007-06-29 09:30:00,20.78,20.78,20.77,20.77,60000.0,17.3426,17.3426,17.3342,17.3342,60000.0
2007-06-29 09:40:00,20.77,20.81,20.71,20.8,115200.0,17.3342,17.3676,17.2842,17.3593,115200.0
2007-06-29 09:50:00,20.8,20.83,20.79,20.79,78200.0,17.3593,17.3843,17.3509,17.3509,78200.0
2007-06-29 10:00:00,20.79,20.81,20.78,20.79,72200.0,17.3509,17.3676,17.3426,17.3509,72200.0
2007-06-29 10:10:00,20.79,20.8,20.79,20.8,51600.0,17.3509,17.3593,17.3509,17.3593,51600.0
2007-06-29 10:20:00,20.8,20.84,20.79,20.83,47000.0,17.3593,17.3927,17.3509,17.3843,47000.0
2007-06-29 10:30:00,20.83,20.84,20.83,20.83,10800.0,17.3843,17.3927,17.3843,17.3843,10800.0
2007-06-29 10:40:00,20.83,20.85,20.83,20.85,21000.0,17.3843,17.401,17.3843,17.401,21000.0
2007-06-29 10:50:00,20.86,20.86,20.8,20.81,21200.0,17.4094,17.4094,17.3593,17.3676,21200.0
2007-06-29 11:00:00,20.82,20.84,20.82,20.83,25000.0,17.376,17.3927,17.376,17.3843,25000.0
2007-06-29 11:10:00,20.83,20.84,20.83,20.83,18600.0,17.3843,17.3927,17.3843,17.3843,18600.0
2007-06-29 11:20:00,20.84,20.86,20.83,20.86,14600.0,17.3927,17.4094,17.3843,17.4094,14600.0
2007-06-29 11:30:00,20.86,20.86,20.84,20.86,6600.0,17.4094,17.4094,17.3927,17.4094,6600.0
2007-06-29 11:40:00,20.86,20.86,20.83,20.83,9000.0,17.4094,17.4094,17.3843,17.3843,9000.0
2007-06-29 11:50:00,20.83,20.84,20.79,20.83,14600.0,17.3843,17.3927,17.3509,17.3843,14600.0
2007-06-29 12:00:00,20.83,20.85,20.83,20.84,16400.0,17.3843,17.401,17.3843,17.3927,16400.0
2007-06-29 12:10:00,20.85,20.88,20.81,20.81,31400.0,17.401,17.426,17.3676,17.3676,31400.0
2007-06-29 12:20:00,20.81,20.82,20.8,20.81,25800.0,17.3676,17.376,17.3593,17.3676,25800.0
2007-06-29 12:30:00,20.81,20.81,20.75,20.78,32400.0,17.3676,17.3676,17.3176,17.3426,32400.0
2007-06-29 12:40:00,20.77,20.78,20.75,20.75,15400.0,17.3342,17.3426,17.3176,17.3176,15400.0
2007-06-29 12:50:00,20.76,20.79,20.76,20.77,14200.0,17.3259,17.3509,17.3259,17.3342,14200.0
2007-06-29 13:00:00,20.78,20.79,20.76,20.76,40200.0,17.3426,17.3509,17.3259,17.3259,40200.0
2007-06-29 13:10:00,20.76,20.79,20.76,20.79,21400.0,17.3259,17.3509,17.3259,17.3509,21400.0
2007-06-29 13:20:00,20.79,20.86,20.79,20.86,21000.0,17.3509,17.4094,17.3509,17.4094,21000.0
2007-06-29 13:30:00,20.86,20.86,20.83,20.85,17400.0,17.4094,17.4094,17.3843,17.401,17400.0
2007-06-29 13:40:00,20.85,20.87,20.84,20.86,13400.0,17.401,17.4177,17.3927,17.4094,13400.0
2007-06-29 13:50:00,20.87,20.88,20.85,20.86,15200.0,17.4177,17.426,17.401,17.4094,15200.0
2007-06-29 14:00:00,20.86,20.86,20.78,20.78,14800.0,17.4094,17.4094,17.3426,17.3426,14800.0
2007-06-29 14:10:00,20.78,20.81,20.75,20.78,22600.0,17.3426,17.3676,17.3176,17.3426,22600.0
2007-06-29 14:20:00,20.78,20.8,20.76,20.77,34000.0,17.3426,17.3593,17.3259,17.3342,34000.0
2007-06-29 14:30:00,20.75,20.79,20.75,20.79,10600.0,17.3176,17.3509,17.3176,17.3509,10600.0
2007-06-29 14:40:00,20.78,20.79,20.75,20.77,68200.0,17.3426,17.3509,17.3176,17.3342,68200.0
2007-06-29 14:50:00,20.77,20.8,20.77,20.78,17200.0,17.3342,17.3593,17.3342,17.3426,17200.0
2007-06-29 15:00:00,20.78,20.79,20.71,20.71,24600.0,17.3426,17.3509,17.2842,17.2842,24600.0
2007-06-29 15:10:00,20.71,20.71,20.65,20.68,42000.0,17.2842,17.2842,17.2341,17.2591,42000.0
2007-06-29 15:20:00,20.69,20.7,20.6,20.6,34600.0,17.2675,17.2758,17.1924,17.1924,34600.0
2007-06-29 15:30:00,20.59,20.68,20.58,20.68,40600.0,17.184,17.2591,17.1757,17.2591,40600.0
2007-06-29 15:40:00,20.68,20.73,20.66,20.67,68600.0,17.2591,17.3009,17.2424,17.2508,68600.0
2007-06-29 15:50:00,20.68,20.69,20.63,20.65,67800.0,17.2591,17.2675,17.2174,17.2341,67800.0
2007-07-03 09:30:00,20.86,20.88,20.72,20.88,44000.0,17.4094,17.426,17.2925,17.426,44000.0
2007-07-03 09:40:00,20.88,20.88,20.83,20.85,6600.0,17.426,17.426,17.3843,17.401,6600.0
2007-07-03 09:50:00,20.84,20.93,20.81,20.93,18000.0,17.3927,17.4678,17.3676,17.4678,18000.0
2007-07-03 10:00:00,20.92,20.95,20.89,20.9,30000.0,17.4594,17.4845,17.4344,17.4427,30000.0
2007-07-03 10:10:00,20.9,20.9,20.87,20.88,16600.0,17.4427,17.4427,17.4177,17.426,16600.0
2007-07-03 10:20:00,20.88,20.89,20.86,20.89,16400.0,17.426,17.4344,17.4094,17.4344,16400.0
2007-07-03 10:30:00,20.89,20.9,20.88,20.88,17600.0,17.4344,17.4427,17.426,17.426,17600.0
2007-07-03 10:40:00,20.88,20.91,20.87,20.91,15400.0,17.426,17.4511,17.4177,17.4511,15400.0
2007-07-03 10:50:00,20.92,20.94,20.92,20.94,4800.0,17.4594,17.4761,17.4594,17.4761,4800.0
2007-07-03 11:00:00,20.94,20.95,20.94,20.94,11400.0,17.4761,17.4845,17.4761,17.4761,11400.0
2007-07-03 11:10:00,20.93,20.93,20.89,20.9,8400.0,17.4678,17.4678,17.4344,17.4427,8400.0
2007-07-03 11:20:00,20.9,20.92,20.9,20.92,5600.0,17.4427,17.4594,17.4427,17.4594,5600.0
2007-07-03 11:30:00,20.91,20.91,20.88,20.88,6600.0,17.4511,17.4511,17.426,17.426,6600.0
2007-07-03 11:40:00,20.89,20.9,20.89,20.89,11400.0,17.4344,17.4427,17.4344,17.4344,11400.0
2007-07-03 11:50:00,20.89,20.9,20.89,20.89,16000.0,17.4344,17.4427,17.4344,17.4344,16000.0
2007-07-03 12:00:00,20.89,20.89,20.88,20.89,5200.0,17.4344,17.4344,17.426,17.4344,5200.0
2007-07-03 12:10:00,20.88,20.89,20.85,20.86,11400.0,17.426,17.4344,17.401,17.4094,11400.0
2007-07-03 12:20:00,20.86,20.86,20.85,20.85,13200.0,17.4094,17.4094,17.401,17.401,13200.0
2007-07-03 12:30:00,20.85,20.85,20.82,20.83,10000.0,17.401,17.401,17.376,17.3843,10000.0
2007-07-03 12:40:00,20.82,20.83,20.81,20.81,13800.0,17.376,17.3843,17.3676,17.3676,13800.0
2007-07-03 12:50:00,20.81,20.82,20.79,20.82,17400.0,17.3676,17.376,17.3509,17.376,17400.0
2007-07-05 09:30:00,20.9,20.9,20.88,20.89,10200.0,17.4427,17.4427,17.426,17.4344,10200.0
2007-07-05 09:40:00,20.88,20.9,20.85,20.85,25200.0,17.426,17.4427,17.401,17.401,25200.0
2007-07-05 09:50:00,20.85,20.85,20.81,20.83,15200.0,17.401,17.401,17.3676,17.3843,15200.0
2007-07-05 10:00:00,20.83,20.84,20.82,20.84,7800.0,17.3843,17.3927,17.376,17.3927,7800.0
2007-07-05 10:10:00,20.84,20.85,20.74,20.75,22200.0,17.3927,17.401,17.3092,17.3176,22200.0
2007-07-05 10:20:00,20.74,20.78,20.74,20.78,19000.0,17.3092,17.3426,17.3092,17.3426,19000.0
2007-07-05 10:30:00,20.79,20.84,20.79,20.84,31800.0,17.3509,17.3927,17.3509,17.3927,31800.0
2007-07-05 10:40:00,20.83,20.85,20.81,20.81,10400.0,17.3843,17.401,17.3676,17.3676,10400.0
2007-07-05 10:50:00,20.8,20.8,20.79,20.79,3800.0,17.3593,17.3593,17.3509,17.3509,3800.0
2007-07-05 11:00:00,20.79,20.81,20.75,20.81,22200.0,17.3509,17.3676,17.3176,17.3676,22200.0
2007-07-05 11:10:00,20.81,20.81,20.77,20.77,7200.0,17.3676,17.3676,17.3342,17.3342,7200.0
2007-07-05 11:20:00,20.77,20.78,20.73,20.75,13400.0,17.3342,17.3426,17.3009,17.3176,13400.0
2007-07-05 11:30:00,20.75,20.75,20.71,20.71,8400.0,17.3176,17.3176,17.2842,17.2842,8400.0
2007-07-05 11:40:00,20.71,20.72,20.68,20.68,12000.0,17.2842,17.2925,17.2591,17.2591,12000.0
2007-07-05 11:50:00,20.68,20.69,20.67,20.68,13600.0,17.2591,17.2675,17.2508,17.2591,13600.0
2007-07-05 12:00:00,20.69,20.74,20.69,20.72,6200.0,17.2675,17.3092,17.2675,17.2925,6200.0
2007-07-05 12:10:00,20.72,20.75,20.71,20.75,10800.0,17.2925,17.3176,17.2842,17.3176,10800.0
2007-07-05 12:20:00,20.74,20.75,20.7,20.7,20800.0,17.3092,17.3176,17.2758,17.2758,20800.0
2007-07-05 12:30:00,20.68,20.69,20.66,20.68,8800.0,17.2591,17.2675,17.2424,17.2591,8800.0
2007-07-05 12:40:00,20.68,20.71,20.68,20.7,8200.0,17.2591,17.2842,17.2591,17.2758,8200.0
2007-07-05 12:50:00,20.7,20.72,20.7,20.72,5600.0,17.2758,17.2925,17.2758,17.2925,5600.0
2007-07-05 13:00:00,20.72,20.75,20.72,20.75,8200.0,17.2925,17.3176,17.2925,17.3176,8200.0
2007-07-05 13:10:00,20.75,20.77,20.74,20.76,3400.0,17.3176,17.3342,17.3092,17.3259,3400.0
2007-07-05 13:20:00,20.76,20.78,20.75,20.77,11800.0,17.3259,17.3426,17.3176,17.3342,11800.0
2007-07-05 13:30:00,20.77,20.77,20.76,20.76,4800.0,17.3342,17.3342,17.3259,17.3259,4800.0
2007-07-05 13:40:00,20.77,20.77,20.74,20.75,4800.0,17.3342,17.3342,17.3092,17.3176,4800.0
2007-07-05 13:50:00,20.76,20.76,20.75,20.75,5600.0,17.3259,17.3259,17.3176,17.3176,5600.0
2007-07-05 14:00:00,20.75,20.76,20.75,20.76,9400.0,17.3176,17.3259,17.3176,17.3259,9400.0
2007-07-05 14:10:00,20.76,20.8,20.76,20.79,12800.0,17.3259,17.3593,17.3259,17.3509,12800.0
2007-07-05 14:20:00,20.79,20.8,20.78,20.8,7200.0,17.3509,17.3593,17.3426,17.3593,7200.0
2007-07-05 14:30:00,20.79,20.82,20.79,20.79,15800.0,17.3509,17.376,17.3509,17.3509,15800.0
2007-07-05 14:40:00,20.8,20.8,20.77,20.77,21600.0,17.3593,17.3593,17.3342,17.3342,21600.0
2007-07-05 14:50:00,20.76,20.79,20.74,20.79,20400.0,17.3259,17.3509,17.3092,17.3509,20400.0
2007-07-05 15:00:00,20.79,20.79,20.76,20.78,12600.0,17.3509,17.3509,17.3259,17.3426,12600.0
2007-07-05 15:10:00,20.78,20.8,20.78,20.8,16200.0,17.3426,17.3593,17.3426,17.3593,16200.0
2007-07-05 15:20:00,20.81,20.84,20.81,20.84,18800.0,17.3676,17.3927,17.3676,17.3927,18800.0
2007-07-05 15:30:00,20.83,20.85,20.83,20.84,12000.0,17.3843,17.401,17.3843,17.3927,12000.0
2007-07-05 15:40:00,20.85,20.88,20.85,20.87,26400.0,17.401,17.426,17.401,17.4177,26400.0
2007-07-05 15:50:00,20.87,20.88,20.83,20.86,56600.0,17.4177,17.426,17.3843,17.4094,56600.0
2007-07-06 09:30:00,20.85,20.85,20.79,20.82,13200.0,17.401,17.401,17.3509,17.376,13200.0
2007-07-06 09:40:00,20.82,20.82,20.7,20.72,15800.0,17.376,17.376,17.2758,17.2925,15800.0
2007-07-06 09:50:00,20.7,20.77,20.68,20.76,15200.0,17.2758,17.3342,17.2591,17.3259,15200.0
2007-07-06 10:00:00,20.75,20.85,20.75,20.85,29000.0,17.3176,17.401,17.3176,17.401,29000.0
2007-07-06 10:10:00,20.84,20.84,20.8,20.83,13000.0,17.3927,17.3927,17.3593,17.3843,13000.0
2007-07-06 10:20:00,20.83,20.83,20.78,20.81,16800.0,17.3843,17.3843,17.3426,17.3676,16800.0
2007-07-06 10:30:00,20.8,20.8,20.75,20.75,17600.0,17.3593,17.3593,17.3176,17.3176,17600.0
2007-07-06 10:40:00,20.76,20.76,20.74,20.75,8000.0,17.3259,17.3259,17.3092,17.3176,8000.0
2007-07-06 10:50:00,20.75,20.77,20.74,20.74,13600.0,17.3176,17.3342,17.3092,17.3092,13600.0
2007-07-06 11:00:00,20.75,20.77,20.75,20.77,12800.0,17.3176,17.3342,17.3176,17.3342,12800.0
2007-07-06 11:10:00,20.77,20.84,20.77,20.84,7800.0,17.3342,17.3927,17.3342,17.3927,7800.0
2007-07-06 11:20:00,20.84,20.86,20.83,20.83,10000.0,17.3927,17.4094,17.3843,17.3843,10000.0
2007-07-06 11:30:00,20.84,20.87,20.83,20.85,15600.0,17.3927,17.4177,17.3843,17.401,15600.0
2007-07-06 11:40:00,20.86,20.89,20.86,20.88,18400.0,17.4094,17.4344,17.4094,17.426,18400.0
2007-07-06 11:50:00,20.88,20.91,20.86,20.9,19200.0,17.426,17.4511,17.4094,17.4427,19200.0
2007-07-06 12:00:00,20.89,20.9,20.89,20.9,11000.0,17.4344,17.4427,17.4344,17.4427,11000.0
2007-07-06 12:10:00,20.89,20.9,20.86,20.89,8000.0,17.4344,17.4427,17.4094,17.4344,8000.0
2007-07-06 12:20:00,20.88,20.9,20.85,20.87,34400.0,17.426,17.4427,17.401,17.4177,34400.0
2007-07-06 12:30:00,20.86,20.9,20.86,20.9,4800.0,17.4094,17.4427,17.4094,17.4427,4800.0
2007-07-06 12:40:00,20.89,20.91,20.89,20.9,9400.0,17.4344,17.4511,17.4344,17.4427,9400.0
2007-07-06 12:50:00,20.9,20.92,20.9,20.91,11800.0,17.4427,17.4594,17.4427,17.4511,11800.0
2007-07-06 13:00:00,20.91,20.91,20.88,20.88,5200.0,17.4511,17.4511,17.426,17.426,5200.0
2007-07-06 13:10:00,20.89,20.89,20.85,20.85,14200.0,17.4344,17.4344,17.401,17.401,14200.0
2007-07-06 13:20:00,20.85,20.89,20.85,20.89,8800.0,17.401,17.4344,17.401,17.4344,8800.0
2007-07-06 13:30:00,20.89,20.9,20.88,20.9,11200.0,17.4344,17.4427,17.426,17.4427,11200.0
2007-07-06 13:40:00,20.9,20.9,20.86,20.87,13400.0,17.4427,17.4427,17.4094,17.4177,13400.0
2007-07-06 13:50:00,20.86,20.87,20.86,20.86,13000.0,17.4094,17.4177,17.4094,17.4094,13000.0
2007-07-06 14:00:00,20.86,20.87,20.84,20.85,15400.0,17.4094,17.4177,17.3927,17.401,15400.0
2007-07-06 14:10:00,20.85,20.88,20.85,20.86,15400.0,17.401,17.426,17.401,17.4094,15400.0
2007-07-06 14:20:00,20.86,20.86,20.84,20.85,12400.0,17.4094,17.4094,17.3927,17.401,12400.0
2007-07-06 14:30:00,20.86,20.88,20.85,20.86,21200.0,17.4094,17.426,17.401,17.4094,21200.0
2007-07-06 14:40:00,20.86,20.86,20.84,20.84,27400.0,17.4094,17.4094,17.3927,17.3927,27400.0
2007-07-06 14:50:00,20.84,20.85,20.83,20.85,30000.0,17.3927,17.401,17.3843,17.401,30000.0
2007-07-06 15:00:00,20.86,20.87,20.84,20.86,29200.0,17.4094,17.4177,17.3927,17.4094,29200.0
2007-07-06 15:10:00,20.86,20.87,20.84,20.85,20600.0,17.4094,17.4177,17.3927,17.401,20600.0
2007-07-06 15:20:00,20.85,20.85,20.82,20.83,25200.0,17.401,17.401,17.376,17.3843,25200.0
2007-07-06 15:30:00,20.83,20.85,20.82,20.83,35400.0,17.3843,17.401,17.376,17.3843,35400.0
2007-07-06 15:40:00,20.84,20.85,20.82,20.82,25000.0,17.3927,17.401,17.376,17.376,25000.0
2007-07-06 15:50:00,20.82,20.86,20.82,20.86,30800.0,17.376,17.4094,17.376,17.4094,30800.0
2007-07-09 09:30:00,20.97,21.05,20.96,21.04,19600.0,17.5012,17.5679,17.4928,17.5596,19600.0
2007-07-09 09:40:00,21.04,21.05,20.95,20.95,22800.0,17.5596,17.5679,17.4845,17.4845,22800.0
2007-07-09 09:50:00,20.95,20.95,20.9,20.91,11000.0,17.4845,17.4845,17.4427,17.4511,11000.0
2007-07-09 10:00:00,20.91,20.92,20.9,20.91,26400.0,17.4511,17.4594,17.4427,17.4511,26400.0
2007-07-09 10:10:00,20.92,20.92,20.89,20.9,13400.0,17.4594,17.4594,17.4344,17.4427,13400.0
2007-07-09 10:20:00,20.9,20.93,20.9,20.93,27400.0,17.4427,17.4678,17.4427,17.4678,27400.0
2007-07-09 10:30:00,20.92,20.93,20.89,20.9,23400.0,17.4594,17.4678,17.4344,17.4427,23400.0
2007-07-09 10:40:00,20.9,20.93,20.9,20.92,18600.0,17.4427,17.4678,17.4427,17.4594,18600.0
2007-07-09 10:50:00,20.92,20.94,20.9,20.91,29800.0,17.4594,17.4761,17.4427,17.4511,29800.0
2007-07-09 11:00:00,20.92,20.96,20.91,20.95,14400.0,17.4594,17.4928,17.4511,17.4845,14400.0
2007-07-09 11:10:00,20.95,20.96,20.95,20.95,2800.0,17.4845,17.4928,17.4845,17.4845,2800.0
2007-07-09 11:20:00,20.96,20.96,20.93,20.94,19600.0,17.4928,17.4928,17.4678,17.4761,19600.0
2007-07-09 11:30:00,20.94,20.94,20.91,20.92,10200.0,17.4761,17.4761,17.4511,17.4594,10200.0
2007-07-09 11:40:00,20.92,20.92,20.89,20.9,10400.0,17.4594,17.4594,17.4344,17.4427,10400.0
2007-07-09 11:50:00,20.89,20.9,20.86,20.86,27200.0,17.4344,17.4427,17.4094,17.4094,27200.0
2007-07-09 12:00:00,20.86,20.86,20.86,20.86,6800.0,17.4094,17.4094,17.4094,17.4094,6800.0
2007-07-09 12:10:00,20.86,20.86,20.82,20.83,9400.0,17.4094,17.4094,17.376,17.3843,9400.0
2007-07-09 12:20:00,20.83,20.87,20.83,20.85,16400.0,17.3843,17.4177,17.3843,17.401,16400.0
2007-07-09 12:30:00,20.85,20.9,20.85,20.9,16600.0,17.401,17.4427,17.401,17.4427,16600.0
2007-07-09 12:40:00,20.91,20.92,20.88,20.88,22600.0,17.4511,17.4594,17.426,17.426,22600.0
2007-07-09 12:50:00,20.88,20.89,20.86,20.88,11800.0,17.426,17.4344,17.4094,17.426,11800.0
2007-07-09 13:00:00,20.87,20.88,20.85,20.85,14800.0,17.4177,17.426,17.401,17.401,14800.0
2007-07-09 13:10:00,20.86,20.89,20.85,20.88,14800.0,17.4094,17.4344,17.401,17.426,14800.0
2007-07-09 13:20:00,20.87,20.9,20.85,20.85,23400.0,17.4177,17.4427,17.401,17.401,23400.0
2007-07-09 13:30:00,20.85,20.93,20.85,20.93,12600.0,17.401,17.4678,17.401,17.4678,12600.0
2007-07-09 13:40:00,20.92,20.95,20.9,20.92,22800.0,17.4594,17.4845,17.4427,17.4594,22800.0
2007-07-09 13:50:00,20.91,20.93,20.9,20.93,19400.0,17.4511,17.4678,17.4427,17.4678,19400.0
2007-07-09 14:00:00,20.93,20.94,20.92,20.93,15600.0,17.4678,17.4761,17.4594,17.4678,15600.0
2007-07-09 14:10:00,20.93,20.94,20.92,20.93,15400.0,17.4678,17.4761,17.4594,17.4678,15400.0
2007-07-09 14:20:00,20.93,20.97,20.92,20.95,39400.0,17.4678,17.5012,17.4594,17.4845,39400.0
2007-07-09 14:30:00,20.95,20.98,20.95,20.98,13800.0,17.4845,17.5095,17.4845,17.5095,13800.0
2007-07-09 14:40:00,20.99,21.03,20.99,21.03,16000.0,17.5178,17.5512,17.5178,17.5512,16000.0
2007-07-09 14:50:00,21.03,21.05,21.02,21.04,15800.0,17.5512,17.5679,17.5429,17.5596,15800.0
2007-07-09 15:00:00,21.04,21.05,21.01,21.04,26400.0,17.5596,17.5679,17.5345,17.5596,26400.0
2007-07-09 15:10:00,21.04,21.06,21.03,21.06,19200.0,17.5596,17.5763,17.5512,17.5763,19200.0
2007-07-09 15:20:00,21.06,21.07,21.05,21.07,22600.0,17.5763,17.5846,17.5679,17.5846,22600.0
2007-07-09 15:30:00,21.07,21.08,21.05,21.06,23600.0,17.5846,17.593,17.5679,17.5763,23600.0
2007-07-09 15:40:00,21.05,21.06,21.02,21.05,30000.0,17.5679,17.5763,17.5429,17.5679,30000.0
2007-07-09 15:50:00,21.06,21.06,21.03,21.03,40200.0,17.5763,17.5763,17.5512,17.5512,40200.0
2007-07-10 09:30:00,20.9,20.9,20.75,20.79,37800.0,17.4427,17.4427,17.3176,17.3509,37800.0
2007-07-10 09:40:00,20.77,20.77,20.66,20.68,36600.0,17.3342,17.3342,17.2424,17.2591,36600.0
2007-07-10 09:50:00,20.68,20.75,20.68,20.74,15400.0,17.2591,17.3176,17.2591,17.3092,15400.0
2007-07-10 10:00:00,20.73,20.73,20.68,20.71,55200.0,17.3009,17.3009,17.2591,17.2842,55200.0
2007-07-10 10:10:00,20.71,20.74,20.7,20.73,28600.0,17.2842,17.3092,17.2758,17.3009,28600.0
2007-07-10 10:20:00,20.72,20.72,20.68,20.68,18800.0,17.2925,17.2925,17.2591,17.2591,18800.0
2007-07-10 10:30:00,20.67,20.67,20.61,20.65,19000.0,17.2508,17.2508,17.2007,17.2341,19000.0
2007-07-10 10:40:00,20.64,20.65,20.63,20.65,135400.0,17.2257,17.2341,17.2174,17.2341,135400.0
2007-07-10 10:50:00,20.65,20.68,20.64,20.65,25600.0,17.2341,17.2591,17.2257,17.2341,25600.0
2007-07-10 11:00:00,20.65,20.67,20.61,20.65,54600.0,17.2341,17.2508,17.2007,17.2341,54600.0
2007-07-10 11:10:00,20.63,20.65,20.61,20.65,20200.0,17.2174,17.2341,17.2007,17.2341,20200.0
2007-07-10 11:20:00,20.65,20.65,20.57,20.57,28200.0,17.2341,17.2341,17.1673,17.1673,28200.0
2007-07-10 11:30:00,20.59,20.61,20.58,20.61,31800.0,17.184,17.2007,17.1757,17.2007,31800.0
2007-07-10 11:40:00,20.63,20.65,20.61,20.65,21800.0,17.2174,17.2341,17.2007,17.2341,21800.0
2007-07-10 11:50:00,20.65,20.71,20.65,20.69,40000.0,17.2341,17.2842,17.2341,17.2675,40000.0
2007-07-10 12:00:00,20.7,20.71,20.7,20.7,19400.0,17.2758,17.2842,17.2758,17.2758,19400.0
2007-07-10 12:10:00,20.7,20.71,20.68,20.7,15000.0,17.2758,17.2842,17.2591,17.2758,15000.0
2007-07-10 12:20:00,20.7,20.71,20.67,20.67,7800.0,17.2758,17.2842,17.2508,17.2508,7800.0
2007-07-10 12:30:00,20.66,20.68,20.66,20.67,8600.0,17.2424,17.2591,17.2424,17.2508,8600.0
2007-07-10 12:40:00,20.67,20.67,20.64,20.64,9200.0,17.2508,17.2508,17.2257,17.2257,9200.0
2007-07-10 12:50:00,20.64,20.64,20.63,20.63,7200.0,17.2257,17.2257,17.2174,17.2174,7200.0
2007-07-10 13:00:00,20.63,20.65,20.63,20.64,25800.0,17.2174,17.2341,17.2174,17.2257,25800.0
2007-07-10 13:10:00,20.65,20.66,20.62,20.63,10200.0,17.2341,17.2424,17.2091,17.2174,10200.0
2007-07-10 13:20:00,20.63,20.63,20.61,20.61,19800.0,17.2174,17.2174,17.2007,17.2007,19800.0
2007-07-10 13:30:00,20.63,20.67,20.62,20.65,19800.0,17.2174,17.2508,17.2091,17.2341,19800.0
2007-07-10 13:40:00,20.65,20.65,20.56,20.56,16600.0,17.2341,17.2341,17.159,17.159,16600.0
2007-07-10 13:50:00,20.55,20.55,20.52,20.53,24800.0,17.1506,17.1506,17.1256,17.1339,24800.0
2007-07-10 14:00:00,20.54,20.6,20.49,20.56,32000.0,17.1423,17.1924,17.1006,17.159,32000.0
2007-07-10 14:10:00,20.56,20.6,20.55,20.6,11600.0,17.159,17.1924,17.1506,17.1924,11600.0
2007-07-10 14:20:00,20.6,20.65,20.6,20.61,17400.0,17.1924,17.2341,17.1924,17.2007,17400.0
2007-07-10 14:30:00,20.61,20.64,20.6,20.63,16400.0,17.2007,17.2257,17.1924,17.2174,16400.0
2007-07-10 14:40:00,20.63,20.63,20.61,20.61,13400.0,17.2174,17.2174,17.2007,17.2007,13400.0
2007-07-10 14:50:00,20.61,20.63,20.61,20.61,17000.0,17.2007,17.2174,17.2007,17.2007,17000.0
2007-07-10 15:00:00,20.61,20.61,20.61,20.61,7000.0,17.2007,17.2007,17.2007,17.2007,7000.0
2007-07-10 15:10:00,20.61,20.61,20.58,20.6,22800.0,17.2007,17.2007,17.1757,17.1924,22800.0
2007-07-10 15:20:00,20.59,20.6,20.56,20.57,13000.0,17.184,17.1924,17.159,17.1673,13000.0
2007-07-10 15:30:00,20.57,20.58,20.56,20.56,26400.0,17.1673,17.1757,17.159,17.159,26400.0
2007-07-10 15:40:00,20.56,20.6,20.56,20.6,47000.0,17.159,17.1924,17.159,17.1924,47000.0
2007-07-10 15:50:00,20.61,20.61,20.54,20.57,72000.0,17.2007,17.2007,17.1423,17.1673,72000.0
2007-07-11 09:30:00,20.46,20.54,20.45,20.52,21400.0,17.0755,17.1423,17.0672,17.1256,21400.0
2007-07-11 09:40:00,20.52,20.53,20.5,20.51,16800.0,17.1256,17.1339,17.1089,17.1173,16800.0
2007-07-11 09:50:00,20.52,20.52,20.47,20.49,35800.0,17.1256,17.1256,17.0839,17.1006,35800.0
2007-07-11 10:00:00,20.48,20.54,20.47,20.51,64000.0,17.0922,17.1423,17.0839,17.1173,64000.0
2007-07-11 10:10:00,20.52,20.56,20.52,20.54,22400.0,17.1256,17.159,17.1256,17.1423,22400.0
2007-07-11 10:20:00,20.54,20.55,20.5,20.52,25200.0,17.1423,17.1506,17.1089,17.1256,25200.0
2007-07-11 10:30:00,20.53,20.53,20.49,20.5,15000.0,17.1339,17.1339,17.1006,17.1089,15000.0
2007-07-11 10:40:00,20.5,20.5,20.49,20.49,6400.0,17.1089,17.1089,17.1006,17.1006,6400.0
2007-07-11 10:50:00,20.5,20.52,20.49,20.49,64800.0,17.1089,17.1256,17.1006,17.1006,64800.0
2007-07-11 11:00:00,20.5,20.51,20.5,20.5,6600.0,17.1089,17.1173,17.1089,17.1089,6600.0
2007-07-11 11:10:00,20.49,20.5,20.49,20.5,8800.0,17.1006,17.1089,17.1006,17.1089,8800.0
2007-07-11 11:20:00,20.5,20.52,20.5,20.5,29200.0,17.1089,17.1256,17.1089,17.1089,29200.0
2007-07-11 11:30:00,20.5,20.5,20.49,20.49,6200.0,17.1089,17.1089,17.1006,17.1006,6200.0
2007-07-11 11:40:00,20.49,20.5,20.48,20.5,6200.0,17.1006,17.1089,17.0922,17.1089,6200.0
2007-07-11 11:50:00,20.5,20.5,20.49,20.5,8000.0,17.1089,17.1089,17.1006,17.1089,8000.0
2007-07-11 12:00:00,20.5,20.51,20.48,20.51,70800.0,17.1089,17.1173,17.0922,17.1173,70800.0
2007-07-11 12:10:00,20.5,20.52,20.49,20.49,9200.0,17.1089,17.1256,17.1006,17.1006,9200.0
2007-07-11 12:20:00,20.49,20.5,20.49,20.5,8400.0,17.1006,17.1089,17.1006,17.1089,8400.0
2007-07-11 12:30:00,20.49,20.49,20.47,20.47,5400.0,17.1006,17.1006,17.0839,17.0839,5400.0
2007-07-11 12:40:00,20.47,20.47,20.44,20.44,7400.0,17.0839,17.0839,17.0588,17.0588,7400.0
2007-07-11 12:50:00,20.44,20.45,20.43,20.43,4400.0,17.0588,17.0672,17.0505,17.0505,4400.0
2007-07-11 13:00:00,20.43,20.46,20.43,20.45,3800.0,17.0505,17.0755,17.0505,17.0672,3800.0
2007-07-11 13:10:00,20.45,20.46,20.44,20.44,6400.0,17.0672,17.0755,17.0588,17.0588,6400.0
2007-07-11 13:20:00,20.47,20.47,20.45,20.47,5800.0,17.0839,17.0839,17.0672,17.0839,5800.0
2007-07-11 13:30:00,20.47,20.49,20.46,20.49,19400.0,17.0839,17.1006,17.0755,17.1006,19400.0
2007-07-11 13:40:00,20.49,20.49,20.48,20.48,7400.0,17.1006,17.1006,17.0922,17.0922,7400.0
2007-07-11 13:50:00,20.48,20.49,20.46,20.46,8200.0,17.0922,17.1006,17.0755,17.0755,8200.0
2007-07-11 14:00:00,20.46,20.48,20.42,20.43,11800.0,17.0755,17.0922,17.0421,17.0505,11800.0
2007-07-11 14:10:00,20.43,20.49,20.42,20.49,10200.0,17.0505,17.1006,17.0421,17.1006,10200.0
2007-07-11 14:20:00,20.48,20.49,20.48,20.48,6800.0,17.0922,17.1006,17.0922,17.0922,6800.0
2007-07-11 14:30:00,20.48,20.49,20.46,20.48,12800.0,17.0922,17.1006,17.0755,17.0922,12800.0
2007-07-11 14:40:00,20.48,20.49,20.46,20.47,11200.0,17.0922,17.1006,17.0755,17.0839,11200.0
2007-07-11 14:50:00,20.47,20.47,20.43,20.47,15800.0,17.0839,17.0839,17.0505,17.0839,15800.0
2007-07-11 15:00:00,20.45,20.47,20.45,20.47,10800.0,17.0672,17.0839,17.0672,17.0839,10800.0
2007-07-11 15:10:00,20.47,20.47,20.46,20.47,8600.0,17.0839,17.0839,17.0755,17.0839,8600.0
2007-07-11 15:20:00,20.47,20.5,20.47,20.5,21600.0,17.0839,17.1089,17.0839,17.1089,21600.0
2007-07-11 15:30:00,20.5,20.5,20.48,20.49,17600.0,17.1089,17.1089,17.0922,17.1006,17600.0
2007-07-11 15:40:00,20.49,20.5,20.49,20.5,26800.0,17.1006,17.1089,17.1006,17.1089,26800.0
2007-07-11 15:50:00,20.5,20.58,20.49,20.54,97600.0,17.1089,17.1757,17.1006,17.1423,97600.0
2007-07-12 09:30:00,20.47,20.53,20.41,20.5,79200.0,17.0839,17.1339,17.0338,17.1089,79200.0
2007-07-12 09:40:00,20.5,20.64,20.5,20.64,35200.0,17.1089,17.2257,17.1089,17.2257,35200.0
2007-07-12 09:50:00,20.67,20.71,20.63,20.71,27400.0,17.2508,17.2842,17.2174,17.2842,27400.0
2007-07-12 10:00:00,20.72,20.75,20.65,20.71,118200.0,17.2925,17.3176,17.2341,17.2842,118200.0
2007-07-12 10:10:00,20.72,20.74,20.68,20.68,42400.0,17.2925,17.3092,17.2591,17.2591,42400.0
2007-07-12 10:20:00,20.68,20.7,20.63,20.63,32600.0,17.2591,17.2758,17.2174,17.2174,32600.0
2007-07-12 10:30:00,20.64,20.66,20.6,20.6,17400.0,17.2257,17.2424,17.1924,17.1924,17400.0
2007-07-12 10:40:00,20.62,20.66,20.61,20.64,21400.0,17.2091,17.2424,17.2007,17.2257,21400.0
2007-07-12 10:50:00,20.64,20.67,20.64,20.65,8400.0,17.2257,17.2508,17.2257,17.2341,8400.0
2007-07-12 11:00:00,20.65,20.7,20.64,20.69,81000.0,17.2341,17.2758,17.2257,17.2675,81000.0
2007-07-12 11:10:00,20.68,20.7,20.68,20.68,14000.0,17.2591,17.2758,17.2591,17.2591,14000.0
2007-07-12 11:20:00,20.68,20.69,20.64,20.65,39800.0,17.2591,17.2675,17.2257,17.2341,39800.0
2007-07-12 11:30:00,20.65,20.66,20.64,20.65,10800.0,17.2341,17.2424,17.2257,17.2341,10800.0
2007-07-12 11:40:00,20.65,20.67,20.64,20.65,13000.0,17.2341,17.2508,17.2257,17.2341,13000.0
2007-07-12 11:50:00,20.65,20.66,20.64,20.65,10400.0,17.2341,17.2424,17.2257,17.2341,10400.0
2007-07-12 12:00:00,20.65,20.66,20.64,20.64,17800.0,17.2341,17.2424,17.2257,17.2257,17800.0
2007-07-12 12:10:00,20.66,20.68,20.64,20.64,20000.0,17.2424,17.2591,17.2257,17.2257,20000.0
2007-07-12 12:20:00,20.65,20.66,20.64,20.66,19000.0,17.2341,17.2424,17.2257,17.2424,19000.0
2007-07-12 12:30:00,20.66,20.67,20.65,20.65,12200.0,17.2424,17.2508,17.2341,17.2341,12200.0
2007-07-12 12:40:00,20.66,20.66,20.64,20.66,14400.0,17.2424,17.2424,17.2257,17.2424,14400.0
2007-07-12 12:50:00,20.66,20.68,20.65,20.66,22400.0,17.2424,17.2591,17.2341,17.2424,22400.0
2007-07-12 13:00:00,20.67,20.68,20.64,20.66,25600.0,17.2508,17.2591,17.2257,17.2424,25600.0
2007-07-12 13:10:00,20.66,20.66,20.65,20.66,9200.0,17.2424,17.2424,17.2341,17.2424,9200.0
2007-07-12 13:20:00,20.66,20.67,20.65,20.67,10400.0,17.2424,17.2508,17.2341,17.2508,10400.0
2007-07-12 13:30:00,20.66,20.68,20.65,20.68,13000.0,17.2424,17.2591,17.2341,17.2591,13000.0
2007-07-12 13:40:00,20.68,20.68,20.65,20.66,20400.0,17.2591,17.2591,17.2341,17.2424,20400.0
2007-07-12 13:50:00,20.66,20.7,20.65,20.7,51800.0,17.2424,17.2758,17.2341,17.2758,51800.0
2007-07-12 14:00:00,20.68,20.68,20.68,20.68,9600.0,17.2591,17.2591,17.2591,17.2591,9600.0
2007-07-12 14:10:00,20.68,20.7,20.68,20.68,14200.0,17.2591,17.2758,17.2591,17.2591,14200.0
2007-07-12 14:20:00,20.68,20.68,20.68,20.68,6600.0,17.2591,17.2591,17.2591,17.2591,6600.0
2007-07-12 14:30:00,20.68,20.68,20.68,20.68,9000.0,17.2591,17.2591,17.2591,17.2591,9000.0
2007-07-12 14:40:00,20.68,20.69,20.67,20.68,32400.0,17.2591,17.2675,17.2508,17.2591,32400.0
2007-07-12 14:50:00,20.68,20.69,20.66,20.68,38800.0,17.2591,17.2675,17.2424,17.2591,38800.0
2007-07-12 15:00:00,20.68,20.69,20.68,20.68,19600.0,17.2591,17.2675,17.2591,17.2591,19600.0
2007-07-12 15:10:00,20.68,20.69,20.65,20.66,24000.0,17.2591,17.2675,17.2341,17.2424,24000.0
2007-07-12 15:20:00,20.66,20.68,20.65,20.68,14400.0,17.2424,17.2591,17.2341,17.2591,14400.0
2007-07-12 15:30:00,20.67,20.78,20.67,20.78,60200.0,17.2508,17.3426,17.2508,17.3426,60200.0
2007-07-12 15:40:00,20.78,20.81,20.75,20.8,80000.0,17.3426,17.3676,17.3176,17.3593,80000.0
2007-07-12 15:50:00,20.8,20.85,20.78,20.81,118600.0,17.3593,17.401,17.3426,17.3676,118600.0
2007-07-13 09:30:00,20.63,21.27,20.59,21.07,124600.0,17.2174,17.7515,17.184,17.5846,124600.0
2007-07-13 09:40:00,21.05,21.05,20.88,20.9,17200.0,17.5679,17.5679,17.426,17.4427,17200.0
2007-07-13 09:50:00,20.88,20.99,20.83,20.97,96000.0,17.426,17.5178,17.3843,17.5012,96000.0
2007-07-13 10:00:00,21.0,21.0,20.95,20.96,8600.0,17.5262,17.5262,17.4845,17.4928,8600.0
2007-07-13 10:10:00,20.96,20.96,20.93,20.95,11200.0,17.4928,17.4928,17.4678,17.4845,11200.0
2007-07-13 10:20:00,20.95,21.02,20.95,21.0,312000.0,17.4845,17.5429,17.4845,17.5262,312000.0
2007-07-13 10:30:00,21.02,21.03,21.0,21.02,8600.0,17.5429,17.5512,17.5262,17.5429,8600.0
2007-07-13 10:40:00,21.02,21.04,21.0,21.02,11800.0,17.5429,17.5596,17.5262,17.5429,11800.0
2007-07-13 10:50:00,21.01,21.02,20.99,20.99,7600.0,17.5345,17.5429,17.5178,17.5178,7600.0
2007-07-13 11:00:00,20.98,20.98,20.9,20.9,12200.0,17.5095,17.5095,17.4427,17.4427,12200.0
2007-07-13 11:10:00,20.9,20.9,20.84,20.85,14200.0,17.4427,17.4427,17.3927,17.401,14200.0
2007-07-13 11:20:00,20.84,20.85,20.84,20.85,20400.0,17.3927,17.401,17.3927,17.401,20400.0
2007-07-13 11:30:00,20.85,20.86,20.82,20.85,67800.0,17.401,17.4094,17.376,17.401,67800.0
2007-07-13 11:40:00,20.85,20.86,20.85,20.86,9600.0,17.401,17.4094,17.401,17.4094,9600.0
2007-07-13 11:50:00,20.85,20.86,20.84,20.85,15800.0,17.401,17.4094,17.3927,17.401,15800.0
2007-07-13 12:00:00,20.85,20.85,20.84,20.84,13200.0,17.401,17.401,17.3927,17.3927,13200.0
2007-07-13 12:10:00,20.84,20.86,20.84,20.85,19800.0,17.3927,17.4094,17.3927,17.401,19800.0
2007-07-13 12:20:00,20.85,20.85,20.84,20.84,15000.0,17.401,17.401,17.3927,17.3927,15000.0
2007-07-13 12:30:00,20.84,20.85,20.81,20.85,20800.0,17.3927,17.401,17.3676,17.401,20800.0
2007-07-13 12:40:00,20.85,20.86,20.84,20.84,9400.0,17.401,17.4094,17.3927,17.3927,9400.0
2007-07-13 12:50:00,20.85,20.86,20.83,20.83,14200.0,17.401,17.4094,17.3843,17.3843,14200.0
2007-07-13 13:00:00,20.83,20.83,20.77,20.78,31000.0,17.3843,17.3843,17.3342,17.3426,31000.0
2007-07-13 13:10:00,20.79,20.79,20.75,20.75,18200.0,17.3509,17.3509,17.3176,17.3176,18200.0
2007-07-13 13:20:00,20.75,20.79,20.73,20.78,37600.0,17.3176,17.3509,17.3009,17.3426,37600.0
2007-07-13 13:30:00,20.78,20.8,20.76,20.8,43600.0,17.3426,17.3593,17.3259,17.3593,43600.0
2007-07-13 13:40:00,20.78,20.82,20.78,20.82,23400.0,17.3426,17.376,17.3426,17.376,23400.0
2007-07-13 13:50:00,20.82,20.85,20.81,20.81,27200.0,17.376,17.401,17.3676,17.3676,27200.0
2007-07-13 14:00:00,20.81,20.83,20.79,20.83,14200.0,17.3676,17.3843,17.3509,17.3843,14200.0
2007-07-13 14:10:00,20.83,20.84,20.82,20.83,6600.0,17.3843,17.3927,17.376,17.3843,6600.0
2007-07-13 14:20:00,20.83,20.85,20.82,20.84,11400.0,17.3843,17.401,17.376,17.3927,11400.0
2007-07-13 14:30:00,20.84,20.86,20.84,20.86,23000.0,17.3927,17.4094,17.3927,17.4094,23000.0
2007-07-13 14:40:00,20.86,20.88,20.85,20.88,16600.0,17.4094,17.426,17.401,17.426,16600.0
2007-07-13 14:50:00,20.87,20.9,20.87,20.89,25400.0,17.4177,17.4427,17.4177,17.4344,25400.0
2007-07-13 15:00:00,20.88,20.89,20.86,20.86,15400.0,17.426,17.4344,17.4094,17.4094,15400.0
2007-07-13 15:10:00,20.87,20.88,20.85,20.85,30800.0,17.4177,17.426,17.401,17.401,30800.0
2007-07-13 15:20:00,20.86,20.87,20.79,20.82,49600.0,17.4094,17.4177,17.3509,17.376,49600.0
2007-07-13 15:30:00,20.82,20.82,20.79,20.81,149600.0,17.376,17.376,17.3509,17.3676,149600.0
2007-07-13 15:40:00,20.81,20.81,20.77,20.8,33000.0,17.3676,17.3676,17.3342,17.3593,33000.0
2007-07-13 15:50:00,20.8,20.82,20.77,20.8,42400.0,17.3593,17.376,17.3342,17.3593,42400.0
2007-07-16 09:30:00,20.67,20.67,20.55,20.58,16400.0,17.2508,17.2508,17.1506,17.1757,16400.0
2007-07-16 09:40:00,20.59,20.61,20.58,20.6,16800.0,17.184,17.2007,17.1757,17.1924,16800.0
2007-07-16 09:50:00,20.6,20.6,20.56,20.58,10800.0,17.1924,17.1924,17.159,17.1757,10800.0
2007-07-16 10:00:00,20.59,20.6,20.54,20.6,34400.0,17.184,17.1924,17.1423,17.1924,34400.0
2007-07-16 10:10:00,20.59,20.61,20.58,20.61,16200.0,17.184,17.2007,17.1757,17.2007,16200.0
2007-07-16 10:20:00,20.61,20.63,20.61,20.62,10400.0,17.2007,17.2174,17.2007,17.2091,10400.0
2007-07-16 10:30:00,20.61,20.64,20.6,20.64,6800.0,17.2007,17.2257,17.1924,17.2257,6800.0
2007-07-16 10:40:00,20.64,20.68,20.63,20.67,10200.0,17.2257,17.2591,17.2174,17.2508,10200.0
2007-07-16 10:50:00,20.67,20.7,20.67,20.7,17600.0,17.2508,17.2758,17.2508,17.2758,17600.0
2007-07-16 11:00:00,20.7,20.7,20.65,20.68,38800.0,17.2758,17.2758,17.2341,17.2591,38800.0
2007-07-16 11:10:00,20.69,20.69,20.64,20.65,5600.0,17.2675,17.2675,17.2257,17.2341,5600.0
2007-07-16 11:20:00,20.65,20.66,20.63,20.63,13800.0,17.2341,17.2424,17.2174,17.2174,13800.0
2007-07-16 11:30:00,20.65,20.65,20.6,20.6,13400.0,17.2341,17.2341,17.1924,17.1924,13400.0
2007-07-16 11:40:00,20.6,20.61,20.57,20.61,9000.0,17.1924,17.2007,17.1673,17.2007,9000.0
2007-07-16 11:50:00,20.61,20.63,20.6,20.6,6600.0,17.2007,17.2174,17.1924,17.1924,6600.0
2007-07-16 12:00:00,20.6,20.6,20.57,20.57,11000.0,17.1924,17.1924,17.1673,17.1673,11000.0
2007-07-16 12:10:00,20.57,20.58,20.55,20.55,13200.0,17.1673,17.1757,17.1506,17.1506,13200.0
2007-07-16 12:20:00,20.55,20.58,20.54,20.57,12200.0,17.1506,17.1757,17.1423,17.1673,12200.0
2007-07-16 12:30:00,20.58,20.6,20.57,20.59,7600.0,17.1757,17.1924,17.1673,17.184,7600.0
2007-07-16 12:40:00,20.59,20.59,20.57,20.58,6000.0,17.184,17.184,17.1673,17.1757,6000.0
2007-07-16 12:50:00,20.59,20.61,20.58,20.6,9200.0,17.184,17.2007,17.1757,17.1924,9200.0
2007-07-16 13:00:00,20.61,20.61,20.53,20.54,32000.0,17.2007,17.2007,17.1339,17.1423,32000.0
2007-07-16 13:10:00,20.53,20.55,20.52,20.54,7000.0,17.1339,17.1506,17.1256,17.1423,7000.0
2007-07-16 13:20:00,20.55,20.56,20.53,20.55,6400.0,17.1506,17.159,17.1339,17.1506,6400.0
2007-07-16 13:30:00,20.53,20.53,20.5,20.52,9200.0,17.1339,17.1339,17.1089,17.1256,9200.0
2007-07-16 13:40:00,20.5,20.53,20.5,20.53,3400.0,17.1089,17.1339,17.1089,17.1339,3400.0
2007-07-16 13:50:00,20.52,20.52,20.5,20.5,5000.0,17.1256,17.1256,17.1089,17.1089,5000.0
2007-07-16 14:00:00,20.5,20.52,20.49,20.51,14200.0,17.1089,17.1256,17.1006,17.1173,14200.0
2007-07-16 14:10:00,20.51,20.53,20.51,20.53,8800.0,17.1173,17.1339,17.1173,17.1339,8800.0
2007-07-16 14:20:00,20.53,20.54,20.52,20.54,8800.0,17.1339,17.1423,17.1256,17.1423,8800.0
2007-07-16 14:30:00,20.55,20.55,20.52,20.53,9800.0,17.1506,17.1506,17.1256,17.1339,9800.0
2007-07-16 14:40:00,20.53,20.55,20.52,20.55,20600.0,17.1339,17.1506,17.1256,17.1506,20600.0
2007-07-16 14:50:00,20.55,20.55,20.5,20.52,19800.0,17.1506,17.1506,17.1089,17.1256,19800.0
2007-07-16 15:00:00,20.51,20.53,20.5,20.53,16800.0,17.1173,17.1339,17.1089,17.1339,16800.0
2007-07-16 15:10:00,20.53,20.54,20.5,20.52,37200.0,17.1339,17.1423,17.1089,17.1256,37200.0
2007-07-16 15:20:00,20.53,20.53,20.5,20.52,28200.0,17.1339,17.1339,17.1089,17.1256,28200.0
2007-07-16 15:30:00,20.5,20.52,20.5,20.5,25200.0,17.1089,17.1256,17.1089,17.1089,25200.0
2007-07-16 15:40:00,20.5,20.52,20.49,20.51,42400.0,17.1089,17.1256,17.1006,17.1173,42400.0
2007-07-16 15:50:00,20.52,20.55,20.5,20.51,46600.0,17.1256,17.1506,17.1089,17.1173,46600.0
2007-07-17 09:30:00,20.39,20.39,20.22,20.37,47600.0,17.0171,17.0171,16.8752,17.0004,47600.0
2007-07-17 09:40:00,20.36,20.47,20.35,20.45,39200.0,16.9921,17.0839,16.9837,17.0672,39200.0
2007-07-17 09:50:00,20.45,20.52,20.42,20.52,29400.0,17.0672,17.1256,17.0421,17.1256,29400.0
2007-07-17 10:00:00,20.53,20.55,20.52,20.55,18000.0,17.1339,17.1506,17.1256,17.1506,18000.0
2007-07-17 10:10:00,20.55,20.61,20.55,20.61,57600.0,17.1506,17.2007,17.1506,17.2007,57600.0
2007-07-17 10:20:00,20.61,20.65,20.6,20.65,11600.0,17.2007,17.2341,17.1924,17.2341,11600.0
2007-07-17 10:30:00,20.65,20.65,20.59,20.59,15000.0,17.2341,17.2341,17.184,17.184,15000.0
2007-07-17 10:40:00,20.6,20.61,20.59,20.59,7000.0,17.1924,17.2007,17.184,17.184,7000.0
2007-07-17 10:50:00,20.59,20.61,20.59,20.6,16800.0,17.184,17.2007,17.184,17.1924,16800.0
2007-07-17 11:00:00,20.61,20.64,20.59,20.6,61400.0,17.2007,17.2257,17.184,17.1924,61400.0
2007-07-17 11:10:00,20.62,20.64,20.36,20.64,21200.0,17.2091,17.2257,16.9921,17.2257,21200.0
2007-07-17 11:20:00,20.64,20.66,20.59,20.66,49200.0,17.2257,17.2424,17.184,17.2424,49200.0
2007-07-17 11:30:00,20.65,20.72,20.64,20.71,44000.0,17.2341,17.2925,17.2257,17.2842,44000.0
2007-07-17 11:40:00,20.71,20.72,20.69,20.71,15600.0,17.2842,17.2925,17.2675,17.2842,15600.0
2007-07-17 11:50:00,20.72,20.73,20.68,20.7,29400.0,17.2925,17.3009,17.2591,17.2758,29400.0
2007-07-17 12:00:00,20.7,20.72,20.67,20.67,35200.0,17.2758,17.2925,17.2508,17.2508,35200.0
2007-07-17 12:10:00,20.68,20.68,20.59,20.61,27000.0,17.2591,17.2591,17.184,17.2007,27000.0
2007-07-17 12:20:00,20.61,20.63,20.6,20.61,7400.0,17.2007,17.2174,17.1924,17.2007,7400.0
2007-07-17 12:30:00,20.61,20.62,20.59,20.6,16200.0,17.2007,17.2091,17.184,17.1924,16200.0
2007-07-17 12:40:00,20.6,20.61,20.6,20.6,15000.0,17.1924,17.2007,17.1924,17.1924,15000.0
2007-07-17 12:50:00,20.6,20.61,20.6,20.61,12800.0,17.1924,17.2007,17.1924,17.2007,12800.0
2007-07-17 13:00:00,20.61,20.62,20.58,20.58,39000.0,17.2007,17.2091,17.1757,17.1757,39000.0
2007-07-17 13:10:00,20.59,20.61,20.52,20.57,165400.0,17.184,17.2007,17.1256,17.1673,165400.0
2007-07-17 13:20:00,20.57,20.58,20.57,20.57,204000.0,17.1673,17.1757,17.1673,17.1673,204000.0
2007-07-17 13:30:00,20.56,20.58,20.55,20.58,117000.0,17.159,17.1757,17.1506,17.1757,117000.0
2007-07-17 13:40:00,20.59,20.59,20.58,20.59,1200.0,17.184,17.184,17.1757,17.184,1200.0
2007-07-17 13:50:00,20.59,20.63,20.59,20.61,10000.0,17.184,17.2174,17.184,17.2007,10000.0
2007-07-17 14:00:00,20.61,20.62,20.6,20.62,6000.0,17.2007,17.2091,17.1924,17.2091,6000.0
2007-07-17 14:10:00,20.62,20.62,20.61,20.61,9800.0,17.2091,17.2091,17.2007,17.2007,9800.0
2007-07-17 14:20:00,20.61,20.62,20.61,20.62,2800.0,17.2007,17.2091,17.2007,17.2091,2800.0
2007-07-17 14:30:00,20.61,20.62,20.61,20.62,8600.0,17.2007,17.2091,17.2007,17.2091,8600.0
2007-07-17 14:40:00,20.62,20.63,20.61,20.62,8600.0,17.2091,17.2174,17.2007,17.2091,8600.0
2007-07-17 14:50:00,20.62,20.63,20.61,20.61,47200.0,17.2091,17.2174,17.2007,17.2007,47200.0
2007-07-17 15:00:00,20.61,20.62,20.6,20.6,13200.0,17.2007,17.2091,17.1924,17.1924,13200.0
2007-07-17 15:10:00,20.6,20.61,20.58,20.59,7800.0,17.1924,17.2007,17.1757,17.184,7800.0
2007-07-17 15:20:00,20.59,20.59,20.55,20.56,13000.0,17.184,17.184,17.1506,17.159,13000.0
2007-07-17 15:30:00,20.56,20.56,20.52,20.53,110600.0,17.159,17.159,17.1256,17.1339,110600.0
2007-07-17 15:40:00,20.53,20.53,20.48,20.49,10800.0,17.1339,17.1339,17.0922,17.1006,10800.0
2007-07-17 15:50:00,20.49,20.49,20.47,20.47,32200.0,17.1006,17.1006,17.0839,17.0839,32200.0
2007-07-18 09:30:00,20.33,20.34,20.3,20.33,15400.0,16.967,16.9754,16.942,16.967,15400.0
2007-07-18 09:40:00,20.32,20.36,20.31,20.35,18400.0,16.9587,16.9921,16.9503,16.9837,18400.0
2007-07-18 09:50:00,20.37,20.38,20.28,20.28,33600.0,17.0004,17.0088,16.9253,16.9253,33600.0
2007-07-18 10:00:00,20.28,20.34,20.27,20.31,30600.0,16.9253,16.9754,16.917,16.9503,30600.0
2007-07-18 10:10:00,20.31,20.33,20.3,20.33,29200.0,16.9503,16.967,16.942,16.967,29200.0
2007-07-18 10:20:00,20.34,20.35,20.32,20.34,17000.0,16.9754,16.9837,16.9587,16.9754,17000.0
2007-07-18 10:30:00,20.33,20.36,20.33,20.36,30600.0,16.967,16.9921,16.967,16.9921,30600.0
2007-07-18 10:40:00,20.36,20.4,20.36,20.36,16200.0,16.9921,17.0254,16.9921,16.9921,16200.0
2007-07-18 10:50:00,20.38,20.4,20.36,20.4,22600.0,17.0088,17.0254,16.9921,17.0254,22600.0
2007-07-18 11:00:00,20.41,20.43,20.4,20.43,8200.0,17.0338,17.0505,17.0254,17.0505,8200.0
2007-07-18 11:10:00,20.42,20.43,20.42,20.43,4800.0,17.0421,17.0505,17.0421,17.0505,4800.0
2007-07-18 11:20:00,20.42,20.44,20.42,20.44,10000.0,17.0421,17.0588,17.0421,17.0588,10000.0
2007-07-18 11:30:00,20.44,20.46,20.42,20.45,29800.0,17.0588,17.0755,17.0421,17.0672,29800.0
2007-07-18 11:40:00,20.46,20.49,20.43,20.46,26200.0,17.0755,17.1006,17.0505,17.0755,26200.0
2007-07-18 11:50:00,20.47,20.5,20.47,20.5,16000.0,17.0839,17.1089,17.0839,17.1089,16000.0
2007-07-18 12:00:00,20.49,20.52,20.47,20.5,79200.0,17.1006,17.1256,17.0839,17.1089,79200.0
2007-07-18 12:10:00,20.5,20.54,20.5,20.51,38200.0,17.1089,17.1423,17.1089,17.1173,38200.0
2007-07-18 12:20:00,20.51,20.54,20.5,20.53,26800.0,17.1173,17.1423,17.1089,17.1339,26800.0
2007-07-18 12:30:00,20.53,20.57,20.53,20.56,32200.0,17.1339,17.1673,17.1339,17.159,32200.0
2007-07-18 12:40:00,20.57,20.61,20.56,20.61,19000.0,17.1673,17.2007,17.159,17.2007,19000.0
2007-07-18 12:50:00,20.6,20.61,20.56,20.61,72400.0,17.1924,17.2007,17.159,17.2007,72400.0
2007-07-18 13:00:00,20.6,20.64,20.56,20.61,164000.0,17.1924,17.2257,17.159,17.2007,164000.0
2007-07-18 13:10:00,20.61,20.64,20.6,20.62,25400.0,17.2007,17.2257,17.1924,17.2091,25400.0
2007-07-18 13:20:00,20.61,20.69,20.61,20.68,14600.0,17.2007,17.2675,17.2007,17.2591,14600.0
2007-07-18 13:30:00,20.67,20.71,20.66,20.69,19000.0,17.2508,17.2842,17.2424,17.2675,19000.0
2007-07-18 13:40:00,20.68,20.71,20.68,20.7,27800.0,17.2591,17.2842,17.2591,17.2758,27800.0
2007-07-18 13:50:00,20.7,20.77,20.69,20.76,128400.0,17.2758,17.3342,17.2675,17.3259,128400.0
2007-07-18 14:00:00,20.75,20.81,20.75,20.8,159400.0,17.3176,17.3676,17.3176,17.3593,159400.0
2007-07-18 14:10:00,20.8,20.8,20.76,20.78,33800.0,17.3593,17.3593,17.3259,17.3426,33800.0
2007-07-18 14:20:00,20.78,20.78,20.7,20.7,24400.0,17.3426,17.3426,17.2758,17.2758,24400.0
2007-07-18 14:30:00,20.71,20.72,20.68,20.7,26800.0,17.2842,17.2925,17.2591,17.2758,26800.0
2007-07-18 14:40:00,20.7,20.71,20.63,20.66,16600.0,17.2758,17.2842,17.2174,17.2424,16600.0
2007-07-18 14:50:00,20.66,20.71,20.66,20.71,29800.0,17.2424,17.2842,17.2424,17.2842,29800.0
2007-07-18 15:00:00,20.69,20.71,20.65,20.65,18200.0,17.2675,17.2842,17.2341,17.2341,18200.0
2007-07-18 15:10:00,20.67,20.69,20.66,20.68,11000.0,17.2508,17.2675,17.2424,17.2591,11000.0
2007-07-18 15:20:00,20.67,20.67,20.64,20.66,16800.0,17.2508,17.2508,17.2257,17.2424,16800.0
2007-07-18 15:30:00,20.64,20.66,20.63,20.65,41400.0,17.2257,17.2424,17.2174,17.2341,41400.0
2007-07-18 15:40:00,20.65,20.67,20.64,20.67,49200.0,17.2341,17.2508,17.2257,17.2508,49200.0
2007-07-18 15:50:00,20.67,20.73,20.67,20.72,70000.0,17.2508,17.3009,17.2508,17.2925,70000.0
2007-07-19 09:30:00,20.83,20.87,20.75,20.75,39200.0,17.3843,17.4177,17.3176,17.3176,39200.0
2007-07-19 09:40:00,20.77,20.78,20.72,20.73,13400.0,17.3342,17.3426,17.2925,17.3009,13400.0
2007-07-19 09:50:00,20.74,20.79,20.68,20.69,41600.0,17.3092,17.3509,17.2591,17.2675,41600.0
2007-07-19 10:00:00,20.69,20.72,20.66,20.67,19200.0,17.2675,17.2925,17.2424,17.2508,19200.0
2007-07-19 10:10:00,20.67,20.67,20.65,20.67,2800.0,17.2508,17.2508,17.2341,17.2508,2800.0
2007-07-19 10:20:00,20.67,20.68,20.56,20.67,38000.0,17.2508,17.2591,17.159,17.2508,38000.0
2007-07-19 10:30:00,20.67,20.68,20.66,20.67,9400.0,17.2508,17.2591,17.2424,17.2508,9400.0
2007-07-19 10:40:00,20.68,20.73,20.63,20.67,94600.0,17.2591,17.3009,17.2174,17.2508,94600.0
2007-07-19 10:50:00,20.67,20.67,20.57,20.57,26000.0,17.2508,17.2508,17.1673,17.1673,26000.0
2007-07-19 11:00:00,20.59,20.61,20.55,20.6,31800.0,17.184,17.2007,17.1506,17.1924,31800.0
2007-07-19 11:10:00,20.59,20.61,20.59,20.61,11800.0,17.184,17.2007,17.184,17.2007,11800.0
2007-07-19 11:20:00,20.6,20.61,20.59,20.59,9200.0,17.1924,17.2007,17.184,17.184,9200.0
2007-07-19 11:30:00,20.6,20.61,20.59,20.61,8400.0,17.1924,17.2007,17.184,17.2007,8400.0
2007-07-19 11:40:00,20.6,20.61,20.56,20.56,15200.0,17.1924,17.2007,17.159,17.159,15200.0
2007-07-19 11:50:00,20.58,20.59,20.57,20.58,14600.0,17.1757,17.184,17.1673,17.1757,14600.0
2007-07-19 12:00:00,20.57,20.57,20.53,20.54,18600.0,17.1673,17.1673,17.1339,17.1423,18600.0
2007-07-19 12:10:00,20.54,20.58,20.54,20.57,8800.0,17.1423,17.1757,17.1423,17.1673,8800.0
2007-07-19 12:20:00,20.58,20.64,20.58,20.64,120600.0,17.1757,17.2257,17.1757,17.2257,120600.0
2007-07-19 12:30:00,20.63,20.63,20.57,20.6,25800.0,17.2174,17.2174,17.1673,17.1924,25800.0
2007-07-19 12:40:00,20.6,20.61,20.57,20.59,21200.0,17.1924,17.2007,17.1673,17.184,21200.0
2007-07-19 12:50:00,20.61,20.64,20.6,20.61,13200.0,17.2007,17.2257,17.1924,17.2007,13200.0
2007-07-19 13:00:00,20.61,20.64,20.6,20.63,21400.0,17.2007,17.2257,17.1924,17.2174,21400.0
2007-07-19 13:10:00,20.63,20.64,20.61,20.63,12000.0,17.2174,17.2257,17.2007,17.2174,12000.0
2007-07-19 13:20:00,20.62,20.64,20.59,20.61,12800.0,17.2091,17.2257,17.184,17.2007,12800.0
2007-07-19 13:30:00,20.61,20.63,20.61,20.63,10000.0,17.2007,17.2174,17.2007,17.2174,10000.0
2007-07-19 13:40:00,20.62,20.63,20.61,20.61,12600.0,17.2091,17.2174,17.2007,17.2007,12600.0
2007-07-19 13:50:00,20.61,20.64,20.6,20.63,17400.0,17.2007,17.2257,17.1924,17.2174,17400.0
2007-07-19 14:00:00,20.63,20.63,20.6,20.61,32600.0,17.2174,17.2174,17.1924,17.2007,32600.0
2007-07-19 14:10:00,20.61,20.63,20.56,20.63,28200.0,17.2007,17.2174,17.159,17.2174,28200.0
2007-07-19 14:20:00,20.64,20.64,20.57,20.59,25600.0,17.2257,17.2257,17.1673,17.184,25600.0
2007-07-19 14:30:00,20.59,20.6,20.58,20.59,14400.0,17.184,17.1924,17.1757,17.184,14400.0
2007-07-19 14:40:00,20.59,20.61,20.58,20.61,13800.0,17.184,17.2007,17.1757,17.2007,13800.0
2007-07-19 14:50:00,20.63,20.63,20.54,20.57,46000.0,17.2174,17.2174,17.1423,17.1673,46000.0
2007-07-19 15:00:00,20.58,20.58,20.5,20.53,98000.0,17.1757,17.1757,17.1089,17.1339,98000.0
2007-07-19 15:10:00,20.51,20.54,20.5,20.5,29600.0,17.1173,17.1423,17.1089,17.1089,29600.0
2007-07-19 15:20:00,20.5,20.5,20.45,20.49,63400.0,17.1089,17.1089,17.0672,17.1006,63400.0
2007-07-19 15:30:00,20.48,20.5,20.43,20.47,209400.0,17.0922,17.1089,17.0505,17.0839,209400.0
2007-07-19 15:40:00,20.47,20.55,20.47,20.54,63400.0,17.0839,17.1506,17.0839,17.1423,63400.0
2007-07-19 15:50:00,20.55,20.69,20.55,20.66,435800.0,17.1506,17.2675,17.1506,17.2424,435800.0
2007-07-20 09:30:00,20.81,20.81,20.61,20.68,50600.0,17.3676,17.3676,17.2007,17.2591,50600.0
2007-07-20 09:40:00,20.7,20.8,20.68,20.73,37200.0,17.2758,17.3593,17.2591,17.3009,37200.0
2007-07-20 09:50:00,20.75,20.79,20.73,20.75,103000.0,17.3176,17.3509,17.3009,17.3176,103000.0
2007-07-20 10:00:00,20.75,20.79,20.74,20.77,20800.0,17.3176,17.3509,17.3092,17.3342,20800.0
2007-07-20 10:10:00,20.79,20.83,20.78,20.82,117200.0,17.3509,17.3843,17.3426,17.376,117200.0
2007-07-20 10:20:00,20.83,20.84,20.81,20.83,17000.0,17.3843,17.3927,17.3676,17.3843,17000.0
2007-07-20 10:30:00,20.84,20.85,20.82,20.83,12200.0,17.3927,17.401,17.376,17.3843,12200.0
2007-07-20 10:40:00,20.83,20.83,20.77,20.81,18600.0,17.3843,17.3843,17.3342,17.3676,18600.0
2007-07-20 10:50:00,20.81,20.84,20.8,20.82,65600.0,17.3676,17.3927,17.3593,17.376,65600.0
2007-07-20 11:00:00,20.81,20.88,20.81,20.88,8200.0,17.3676,17.426,17.3676,17.426,8200.0
2007-07-20 11:10:00,20.88,20.89,20.79,20.79,29200.0,17.426,17.4344,17.3509,17.3509,29200.0
2007-07-20 11:20:00,20.77,20.77,20.75,20.75,11600.0,17.3342,17.3342,17.3176,17.3176,11600.0
2007-07-20 11:30:00,20.75,20.78,20.75,20.77,14400.0,17.3176,17.3426,17.3176,17.3342,14400.0
2007-07-20 11:40:00,20.78,20.82,20.76,20.82,21600.0,17.3426,17.376,17.3259,17.376,21600.0
2007-07-20 11:50:00,20.81,20.81,20.8,20.8,62200.0,17.3676,17.3676,17.3593,17.3593,62200.0
2007-07-20 12:00:00,20.8,20.82,20.77,20.79,40800.0,17.3593,17.376,17.3342,17.3509,40800.0
2007-07-20 12:10:00,20.8,20.8,20.74,20.74,11600.0,17.3593,17.3593,17.3092,17.3092,11600.0
2007-07-20 12:20:00,20.72,20.79,20.72,20.78,128400.0,17.2925,17.3509,17.2925,17.3426,128400.0
2007-07-20 12:30:00,20.78,20.78,20.74,20.75,18800.0,17.3426,17.3426,17.3092,17.3176,18800.0
2007-07-20 12:40:00,20.75,20.77,20.7,20.72,29200.0,17.3176,17.3342,17.2758,17.2925,29200.0
2007-07-20 12:50:00,20.73,20.75,20.72,20.75,34400.0,17.3009,17.3176,17.2925,17.3176,34400.0
2007-07-20 13:00:00,20.76,20.8,20.75,20.8,39200.0,17.3259,17.3593,17.3176,17.3593,39200.0
2007-07-20 13:10:00,20.8,20.82,20.75,20.8,60000.0,17.3593,17.376,17.3176,17.3593,60000.0
2007-07-20 13:20:00,20.81,20.85,20.8,20.82,12600.0,17.3676,17.401,17.3593,17.376,12600.0
2007-07-20 13:30:00,20.83,20.83,20.79,20.8,33000.0,17.3843,17.3843,17.3509,17.3593,33000.0
2007-07-20 13:40:00,20.8,20.84,20.8,20.84,8600.0,17.3593,17.3927,17.3593,17.3927,8600.0
2007-07-20 13:50:00,20.85,20.92,20.85,20.91,18800.0,17.401,17.4594,17.401,17.4511,18800.0
2007-07-20 14:00:00,20.91,20.95,20.86,20.95,34000.0,17.4511,17.4845,17.4094,17.4845,34000.0
2007-07-20 14:10:00,20.95,20.95,20.89,20.91,21000.0,17.4845,17.4845,17.4344,17.4511,21000.0
2007-07-20 14:20:00,20.91,20.95,20.9,20.9,17000.0,17.4511,17.4845,17.4427,17.4427,17000.0
2007-07-20 14:30:00,20.89,20.9,20.84,20.86,31000.0,17.4344,17.4427,17.3927,17.4094,31000.0
2007-07-20 14:40:00,20.86,20.86,20.85,20.86,14000.0,17.4094,17.4094,17.401,17.4094,14000.0
2007-07-20 14:50:00,20.86,20.88,20.84,20.88,15800.0,17.4094,17.426,17.3927,17.426,15800.0
2007-07-20 15:00:00,20.88,20.9,20.85,20.85,18600.0,17.426,17.4427,17.401,17.401,18600.0
2007-07-20 15:10:00,20.86,20.86,20.82,20.83,18000.0,17.4094,17.4094,17.376,17.3843,18000.0
2007-07-20 15:20:00,20.82,20.84,20.81,20.81,22200.0,17.376,17.3927,17.3676,17.3676,22200.0
2007-07-20 15:30:00,20.82,20.82,20.79,20.79,39600.0,17.376,17.376,17.3509,17.3509,39600.0
2007-07-20 15:40:00,20.8,20.83,20.79,20.83,35000.0,17.3593,17.3843,17.3509,17.3843,35000.0
2007-07-20 15:50:00,20.81,20.81,20.77,20.77,31600.0,17.3676,17.3676,17.3342,17.3342,31600.0
2007-07-23 09:30:00,20.83,20.83,20.74,20.81,39800.0,17.3843,17.3843,17.3092,17.3676,39800.0
2007-07-23 09:40:00,20.8,20.83,20.79,20.8,40800.0,17.3593,17.3843,17.3509,17.3593,40800.0
2007-07-23 09:50:00,20.81,20.82,20.79,20.82,6800.0,17.3676,17.376,17.3509,17.376,6800.0
2007-07-23 10:00:00,20.82,20.84,20.79,20.79,111800.0,17.376,17.3927,17.3509,17.3509,111800.0
2007-07-23 10:10:00,20.79,20.82,20.78,20.79,9000.0,17.3509,17.376,17.3426,17.3509,9000.0
2007-07-23 10:20:00,20.79,20.86,20.79,20.86,11400.0,17.3509,17.4094,17.3509,17.4094,11400.0
2007-07-23 10:30:00,20.86,20.92,20.86,20.91,21400.0,17.4094,17.4594,17.4094,17.4511,21400.0
2007-07-23 10:40:00,20.91,20.91,20.85,20.85,22000.0,17.4511,17.4511,17.401,17.401,22000.0
2007-07-23 10:50:00,20.85,20.92,20.84,20.92,12800.0,17.401,17.4594,17.3927,17.4594,12800.0
2007-07-23 11:00:00,20.93,20.93,20.88,20.89,10000.0,17.4678,17.4678,17.426,17.4344,10000.0
2007-07-23 11:10:00,20.88,20.92,20.88,20.91,114400.0,17.426,17.4594,17.426,17.4511,114400.0
2007-07-23 11:20:00,20.92,20.95,20.91,20.95,19000.0,17.4594,17.4845,17.4511,17.4845,19000.0
2007-07-23 11:30:00,20.95,20.97,20.93,20.96,70400.0,17.4845,17.5012,17.4678,17.4928,70400.0
2007-07-23 11:40:00,20.96,20.98,20.95,20.98,7400.0,17.4928,17.5095,17.4845,17.5095,7400.0
2007-07-23 11:50:00,20.97,20.99,20.96,20.96,7000.0,17.5012,17.5178,17.4928,17.4928,7000.0
2007-07-23 12:00:00,20.97,21.0,20.96,20.97,7200.0,17.5012,17.5262,17.4928,17.5012,7200.0
2007-07-23 12:10:00,20.97,20.99,20.96,20.98,9200.0,17.5012,17.5178,17.4928,17.5095,9200.0
2007-07-23 12:20:00,20.97,21.0,20.95,21.0,68400.0,17.5012,17.5262,17.4845,17.5262,68400.0
2007-07-23 12:30:00,20.99,21.0,20.97,20.99,10400.0,17.5178,17.5262,17.5012,17.5178,10400.0
2007-07-23 12:40:00,20.98,21.05,20.98,21.05,89000.0,17.5095,17.5679,17.5095,17.5679,89000.0
2007-07-23 12:50:00,21.03,21.03,20.99,21.0,7400.0,17.5512,17.5512,17.5178,17.5262,7400.0
2007-07-23 13:00:00,20.99,21.0,20.99,20.99,9800.0,17.5178,17.5262,17.5178,17.5178,9800.0
2007-07-23 13:10:00,20.99,21.0,20.99,20.99,5800.0,17.5178,17.5262,17.5178,17.5178,5800.0
2007-07-23 13:20:00,20.99,20.99,20.94,20.96,12200.0,17.5178,17.5178,17.4761,17.4928,12200.0
2007-07-23 13:30:00,20.95,20.98,20.95,20.98,27400.0,17.4845,17.5095,17.4845,17.5095,27400.0
2007-07-23 13:40:00,20.96,20.98,20.95,20.97,6200.0,17.4928,17.5095,17.4845,17.5012,6200.0
2007-07-23 13:50:00,20.96,20.98,20.96,20.98,5400.0,17.4928,17.5095,17.4928,17.5095,5400.0
2007-07-23 14:00:00,20.98,21.0,20.91,20.91,16200.0,17.5095,17.5262,17.4511,17.4511,16200.0
2007-07-23 14:10:00,20.92,20.95,20.9,20.95,11600.0,17.4594,17.4845,17.4427,17.4845,11600.0
2007-07-23 14:20:00,20.93,20.98,20.92,20.97,14000.0,17.4678,17.5095,17.4594,17.5012,14000.0
2007-07-23 14:30:00,20.95,20.99,20.95,20.97,9600.0,17.4845,17.5178,17.4845,17.5012,9600.0
2007-07-23 14:40:00,20.95,20.99,20.94,20.99,10800.0,17.4845,17.5178,17.4761,17.5178,10800.0
2007-07-23 14:50:00,21.0,21.02,20.98,20.98,20000.0,17.5262,17.5429,17.5095,17.5095,20000.0
2007-07-23 15:00:00,20.98,20.99,20.93,20.96,28400.0,17.5095,17.5178,17.4678,17.4928,28400.0
2007-07-23 15:10:00,20.95,20.96,20.93,20.94,14800.0,17.4845,17.4928,17.4678,17.4761,14800.0
2007-07-23 15:20:00,20.93,20.96,20.92,20.95,36400.0,17.4678,17.4928,17.4594,17.4845,36400.0
2007-07-23 15:30:00,20.94,20.95,20.93,20.93,32600.0,17.4761,17.4845,17.4678,17.4678,32600.0
2007-07-23 15:40:00,20.93,20.96,20.91,20.93,24600.0,17.4678,17.4928,17.4511,17.4678,24600.0
2007-07-23 15:50:00,20.93,20.93,20.92,20.93,47400.0,17.4678,17.4678,17.4594,17.4678,47400.0
2007-07-24 09:30:00,20.9,20.9,20.88,20.88,76600.0,17.4427,17.4427,17.426,17.426,76600.0
2007-07-24 09:40:00,20.88,20.91,20.84,20.87,50800.0,17.426,17.4511,17.3927,17.4177,50800.0
2007-07-24 09:50:00,20.86,20.93,20.85,20.93,136600.0,17.4094,17.4678,17.401,17.4678,136600.0
2007-07-24 10:00:00,20.93,21.05,20.93,20.99,59600.0,17.4678,17.5679,17.4678,17.5178,59600.0
2007-07-24 10:10:00,20.99,21.08,20.99,21.08,48400.0,17.5178,17.593,17.5178,17.593,48400.0
2007-07-24 10:20:00,21.08,21.08,21.02,21.02,9000.0,17.593,17.593,17.5429,17.5429,9000.0
2007-07-24 10:30:00,21.02,21.03,21.0,21.0,16000.0,17.5429,17.5512,17.5262,17.5262,16000.0
2007-07-24 10:40:00,21.01,21.02,20.98,20.98,30400.0,17.5345,17.5429,17.5095,17.5095,30400.0
2007-07-24 10:50:00,20.97,20.98,20.95,20.97,12800.0,17.5012,17.5095,17.4845,17.5012,12800.0
2007-07-24 11:00:00,20.97,20.99,20.95,20.97,15200.0,17.5012,17.5178,17.4845,17.5012,15200.0
2007-07-24 11:10:00,20.97,20.98,20.96,20.97,12200.0,17.5012,17.5095,17.4928,17.5012,12200.0
2007-07-24 11:20:00,20.96,20.97,20.91,20.92,11600.0,17.4928,17.5012,17.4511,17.4594,11600.0
2007-07-24 11:30:00,20.92,20.92,20.89,20.92,24400.0,17.4594,17.4594,17.4344,17.4594,24400.0
2007-07-24 11:40:00,20.92,20.95,20.91,20.92,10400.0,17.4594,17.4845,17.4511,17.4594,10400.0
2007-07-24 11:50:00,20.92,20.95,20.92,20.95,17400.0,17.4594,17.4845,17.4594,17.4845,17400.0
2007-07-24 12:00:00,20.95,20.96,20.91,20.92,22000.0,17.4845,17.4928,17.4511,17.4594,22000.0
2007-07-24 12:10:00,20.92,20.94,20.9,20.93,43200.0,17.4594,17.4761,17.4427,17.4678,43200.0
2007-07-24 12:20:00,20.93,20.95,20.93,20.93,9400.0,17.4678,17.4845,17.4678,17.4678,9400.0
2007-07-24 12:30:00,20.93,20.98,20.93,20.98,31000.0,17.4678,17.5095,17.4678,17.5095,31000.0
2007-07-24 12:40:00,20.98,21.0,20.97,20.97,11200.0,17.5095,17.5262,17.5012,17.5012,11200.0
2007-07-24 12:50:00,20.98,20.99,20.97,20.97,10400.0,17.5095,17.5178,17.5012,17.5012,10400.0
2007-07-24 13:00:00,20.97,20.97,20.92,20.92,11800.0,17.5012,17.5012,17.4594,17.4594,11800.0
2007-07-24 13:10:00,20.92,20.94,20.92,20.93,16600.0,17.4594,17.4761,17.4594,17.4678,16600.0
2007-07-24 13:20:00,20.93,20.94,20.91,20.92,22000.0,17.4678,17.4761,17.4511,17.4594,22000.0
2007-07-24 13:30:00,20.91,20.97,20.91,20.95,57400.0,17.4511,17.5012,17.4511,17.4845,57400.0
2007-07-24 13:40:00,20.95,20.96,20.92,20.93,10800.0,17.4845,17.4928,17.4594,17.4678,10800.0
2007-07-24 13:50:00,20.93,20.93,20.91,20.93,11200.0,17.4678,17.4678,17.4511,17.4678,11200.0
2007-07-24 14:00:00,20.94,20.95,20.9,20.92,14400.0,17.4761,17.4845,17.4427,17.4594,14400.0
2007-07-24 14:10:00,20.93,20.94,20.92,20.93,42400.0,17.4678,17.4761,17.4594,17.4678,42400.0
2007-07-24 14:20:00,20.93,20.96,20.93,20.96,6200.0,17.4678,17.4928,17.4678,17.4928,6200.0
2007-07-24 14:30:00,20.93,20.95,20.92,20.93,20200.0,17.4678,17.4845,17.4594,17.4678,20200.0
2007-07-24 14:40:00,20.93,20.94,20.92,20.92,32800.0,17.4678,17.4761,17.4594,17.4594,32800.0
2007-07-24 14:50:00,20.93,20.94,20.92,20.93,49200.0,17.4678,17.4761,17.4594,17.4678,49200.0
2007-07-24 15:00:00,20.93,20.94,20.91,20.91,62600.0,17.4678,17.4761,17.4511,17.4511,62600.0
2007-07-24 15:10:00,20.91,20.94,20.9,20.93,54600.0,17.4511,17.4761,17.4427,17.4678,54600.0
2007-07-24 15:20:00,20.93,20.94,20.86,20.88,60800.0,17.4678,17.4761,17.4094,17.426,60800.0
2007-07-24 15:30:00,20.88,20.93,20.88,20.91,75600.0,17.426,17.4678,17.426,17.4511,75600.0
2007-07-24 15:40:00,20.9,20.93,20.89,20.91,48200.0,17.4427,17.4678,17.4344,17.4511,48200.0
2007-07-24 15:50:00,20.91,20.95,20.89,20.93,64400.0,17.4511,17.4845,17.4344,17.4678,64400.0
2007-07-25 09:30:00,21.05,21.15,21.0,21.11,26200.0,17.5679,17.6514,17.5262,17.618,26200.0
2007-07-25 09:40:00,21.07,21.19,21.07,21.15,26400.0,17.5846,17.6848,17.5846,17.6514,26400.0
2007-07-25 09:50:00,21.15,21.3,21.13,21.26,50000.0,17.6514,17.7766,17.6347,17.7432,50000.0
2007-07-25 10:00:00,21.25,21.29,21.24,21.27,87000.0,17.7348,17.7682,17.7265,17.7515,87000.0
2007-07-25 10:10:00,21.27,21.28,21.25,21.25,91000.0,17.7515,17.7599,17.7348,17.7348,91000.0
2007-07-25 10:20:00,21.25,21.34,21.25,21.32,69600.0,17.7348,17.81,17.7348,17.7933,69600.0
2007-07-25 10:30:00,21.32,21.36,21.26,21.31,60800.0,17.7933,17.8266,17.7432,17.7849,60800.0
2007-07-25 10:40:00,21.31,21.33,21.25,21.28,48200.0,17.7849,17.8016,17.7348,17.7599,48200.0
2007-07-25 10:50:00,21.27,21.39,21.27,21.38,32800.0,17.7515,17.8517,17.7515,17.8433,32800.0
2007-07-25 11:00:00,21.38,21.48,21.38,21.45,87800.0,17.8433,17.9268,17.8433,17.9018,87800.0
2007-07-25 11:10:00,21.47,21.57,21.43,21.48,114800.0,17.9184,18.0019,17.8851,17.9268,114800.0
2007-07-25 11:20:00,21.48,21.53,21.46,21.5,75400.0,17.9268,17.9685,17.9101,17.9435,75400.0
2007-07-25 11:30:00,21.5,21.54,21.45,21.5,55400.0,17.9435,17.9769,17.9018,17.9435,55400.0
2007-07-25 11:40:00,21.49,21.53,21.43,21.5,56400.0,17.9351,17.9685,17.8851,17.9435,56400.0
2007-07-25 11:50:00,21.5,21.55,21.47,21.5,102000.0,17.9435,17.9852,17.9184,17.9435,102000.0
2007-07-25 12:00:00,21.5,21.5,21.45,21.48,44000.0,17.9435,17.9435,17.9018,17.9268,44000.0
2007-07-25 12:10:00,21.48,21.5,21.48,21.49,31600.0,17.9268,17.9435,17.9268,17.9351,31600.0
2007-07-25 12:20:00,21.49,21.55,21.49,21.52,58400.0,17.9351,17.9852,17.9351,17.9602,58400.0
2007-07-25 12:30:00,21.53,21.54,21.52,21.53,44000.0,17.9685,17.9769,17.9602,17.9685,44000.0
2007-07-25 12:40:00,21.53,21.54,21.5,21.5,42600.0,17.9685,17.9769,17.9435,17.9435,42600.0
2007-07-25 12:50:00,21.5,21.52,21.48,21.5,21400.0,17.9435,17.9602,17.9268,17.9435,21400.0
2007-07-25 13:00:00,21.5,21.52,21.49,21.5,22800.0,17.9435,17.9602,17.9351,17.9435,22800.0
2007-07-25 13:10:00,21.5,21.57,21.46,21.48,50000.0,17.9435,18.0019,17.9101,17.9268,50000.0
2007-07-25 13:20:00,21.47,21.49,21.46,21.46,19400.0,17.9184,17.9351,17.9101,17.9101,19400.0
2007-07-25 13:30:00,21.45,21.46,21.35,21.36,27200.0,17.9018,17.9101,17.8183,17.8266,27200.0
2007-07-25 13:40:00,21.36,21.38,21.34,21.38,30200.0,17.8266,17.8433,17.81,17.8433,30200.0
2007-07-25 13:50:00,21.36,21.39,21.34,21.38,28400.0,17.8266,17.8517,17.81,17.8433,28400.0
2007-07-25 14:00:00,21.38,21.52,21.36,21.5,82600.0,17.8433,17.9602,17.8266,17.9435,82600.0
2007-07-25 14:10:00,21.49,21.63,21.48,21.59,62000.0,17.9351,18.052,17.9268,18.0186,62000.0
2007-07-25 14:20:00,21.59,21.68,21.59,21.59,38000.0,18.0186,18.0937,18.0186,18.0186,38000.0
2007-07-25 14:30:00,21.59,21.6,21.54,21.54,49400.0,18.0186,18.0269,17.9769,17.9769,49400.0
2007-07-25 14:40:00,21.54,21.63,21.53,21.61,41200.0,17.9769,18.052,17.9685,18.0353,41200.0
2007-07-25 14:50:00,21.6,21.61,21.47,21.48,56200.0,18.0269,18.0353,17.9184,17.9268,56200.0
2007-07-25 15:00:00,21.48,21.52,21.48,21.5,132800.0,17.9268,17.9602,17.9268,17.9435,132800.0
2007-07-25 15:10:00,21.49,21.53,21.49,21.51,103200.0,17.9351,17.9685,17.9351,17.9518,103200.0
2007-07-25 15:20:00,21.52,21.57,21.5,21.55,78000.0,17.9602,18.0019,17.9435,17.9852,78000.0
2007-07-25 15:30:00,21.55,21.55,21.5,21.53,105400.0,17.9852,17.9852,17.9435,17.9685,105400.0
2007-07-25 15:40:00,21.53,21.56,21.5,21.5,125800.0,17.9685,17.9936,17.9435,17.9435,125800.0
2007-07-25 15:50:00,21.5,21.58,21.5,21.56,91000.0,17.9435,18.0103,17.9435,17.9936,91000.0
2007-07-26 09:30:00,21.52,21.52,21.0,21.05,62400.0,17.9602,17.9602,17.5262,17.5679,62400.0
2007-07-26 09:40:00,21.02,21.33,21.02,21.33,76400.0,17.5429,17.8016,17.5429,17.8016,76400.0
2007-07-26 09:50:00,21.3,21.93,21.3,21.57,240400.0,17.7766,18.3024,17.7766,18.0019,240400.0
2007-07-26 10:00:00,21.53,21.68,21.49,21.63,66200.0,17.9685,18.0937,17.9351,18.052,66200.0
2007-07-26 10:10:00,21.65,21.77,21.62,21.68,44800.0,18.0687,18.1688,18.0436,18.0937,44800.0
2007-07-26 10:20:00,21.7,21.77,21.59,21.6,40400.0,18.1104,18.1688,18.0186,18.0269,40400.0
2007-07-26 10:30:00,21.61,21.67,21.59,21.62,69600.0,18.0353,18.0854,18.0186,18.0436,69600.0
2007-07-26 10:40:00,21.61,21.67,21.6,21.64,71200.0,18.0353,18.0854,18.0269,18.0603,71200.0
2007-07-26 10:50:00,21.64,21.75,21.63,21.75,31800.0,18.0603,18.1521,18.052,18.1521,31800.0
2007-07-26 11:00:00,21.75,21.75,21.64,21.68,38000.0,18.1521,18.1521,18.0603,18.0937,38000.0
2007-07-26 11:10:00,21.7,21.73,21.59,21.61,39200.0,18.1104,18.1354,18.0186,18.0353,39200.0
2007-07-26 11:20:00,21.61,21.66,21.6,21.64,37800.0,18.0353,18.077,18.0269,18.0603,37800.0
2007-07-26 11:30:00,21.63,21.65,21.58,21.65,44200.0,18.052,18.0687,18.0103,18.0687,44200.0
2007-07-26 11:40:00,21.64,21.66,21.61,21.66,39600.0,18.0603,18.077,18.0353,18.077,39600.0
2007-07-26 11:50:00,21.65,21.77,21.64,21.71,50600.0,18.0687,18.1688,18.0603,18.1187,50600.0
2007-07-26 12:00:00,21.72,21.73,21.64,21.72,39000.0,18.1271,18.1354,18.0603,18.1271,39000.0
2007-07-26 12:10:00,21.7,21.72,21.64,21.68,41400.0,18.1104,18.1271,18.0603,18.0937,41400.0
2007-07-26 12:20:00,21.68,21.7,21.65,21.67,38600.0,18.0937,18.1104,18.0687,18.0854,38600.0
2007-07-26 12:30:00,21.67,21.67,21.61,21.63,49200.0,18.0854,18.0854,18.0353,18.052,49200.0
2007-07-26 12:40:00,21.64,21.65,21.59,21.62,34600.0,18.0603,18.0687,18.0186,18.0436,34600.0
2007-07-26 12:50:00,21.64,21.7,21.6,21.65,46200.0,18.0603,18.1104,18.0269,18.0687,46200.0
2007-07-26 13:00:00,21.65,21.66,21.55,21.55,43600.0,18.0687,18.077,17.9852,17.9852,43600.0
2007-07-26 13:10:00,21.55,21.58,21.47,21.58,71000.0,17.9852,18.0103,17.9184,18.0103,71000.0
2007-07-26 13:20:00,21.57,21.59,21.49,21.51,62600.0,18.0019,18.0186,17.9351,17.9518,62600.0
2007-07-26 13:30:00,21.5,21.56,21.47,21.5,58400.0,17.9435,17.9936,17.9184,17.9435,58400.0
2007-07-26 13:40:00,21.51,21.54,21.47,21.5,60600.0,17.9518,17.9769,17.9184,17.9435,60600.0
2007-07-26 13:50:00,21.48,21.49,21.4,21.4,13800.0,17.9268,17.9351,17.86,17.86,13800.0
2007-07-26 14:00:00,21.42,21.49,21.33,21.41,58800.0,17.8767,17.9351,17.8016,17.8684,58800.0
2007-07-26 14:10:00,21.42,21.46,21.36,21.39,76400.0,17.8767,17.9101,17.8266,17.8517,76400.0
2007-07-26 14:20:00,21.38,21.43,21.27,21.4,106800.0,17.8433,17.8851,17.7515,17.86,106800.0
2007-07-26 14:30:00,21.42,21.48,21.41,21.47,44000.0,17.8767,17.9268,17.8684,17.9184,44000.0
2007-07-26 14:40:00,21.46,21.5,21.38,21.38,54000.0,17.9101,17.9435,17.8433,17.8433,54000.0
2007-07-26 14:50:00,21.37,21.45,21.36,21.43,60200.0,17.835,17.9018,17.8266,17.8851,60200.0
2007-07-26 15:00:00,21.43,21.5,21.43,21.47,111800.0,17.8851,17.9435,17.8851,17.9184,111800.0
2007-07-26 15:10:00,21.46,21.55,21.4,21.51,101200.0,17.9101,17.9852,17.86,17.9518,101200.0
2007-07-26 15:20:00,21.51,21.54,21.47,21.49,96600.0,17.9518,17.9769,17.9184,17.9351,96600.0
2007-07-26 15:30:00,21.49,21.55,21.47,21.53,99400.0,17.9351,17.9852,17.9184,17.9685,99400.0
2007-07-26 15:40:00,21.53,21.7,21.47,21.68,104000.0,17.9685,18.1104,17.9184,18.0937,104000.0
2007-07-26 15:50:00,21.68,21.81,21.18,21.61,199400.0,18.0937,18.2022,17.6764,18.0353,199400.0
2007-07-27 09:30:00,21.61,21.67,21.57,21.65,20000.0,18.0353,18.0854,18.0019,18.0687,20000.0
2007-07-27 09:40:00,21.55,21.58,21.38,21.55,48400.0,17.9852,18.0103,17.8433,17.9852,48400.0
2007-07-27 09:50:00,21.56,21.67,21.45,21.63,82200.0,17.9936,18.0854,17.9018,18.052,82200.0
2007-07-27 10:00:00,21.63,21.68,21.59,21.63,91400.0,18.052,18.0937,18.0186,18.052,91400.0
2007-07-27 10:10:00,21.63,21.71,21.6,21.61,58400.0,18.052,18.1187,18.0269,18.0353,58400.0
2007-07-27 10:20:00,21.61,21.66,21.55,21.63,24200.0,18.0353,18.077,17.9852,18.052,24200.0
2007-07-27 10:30:00,21.62,21.66,21.58,21.58,15600.0,18.0436,18.077,18.0103,18.0103,15600.0
2007-07-27 10:40:00,21.58,21.6,21.49,21.51,40400.0,18.0103,18.0269,17.9351,17.9518,40400.0
2007-07-27 10:50:00,21.52,21.52,21.46,21.5,33400.0,17.9602,17.9602,17.9101,17.9435,33400.0
2007-07-27 11:00:00,21.5,21.53,21.45,21.48,34800.0,17.9435,17.9685,17.9018,17.9268,34800.0
2007-07-27 11:10:00,21.48,21.5,21.46,21.48,55200.0,17.9268,17.9435,17.9101,17.9268,55200.0
2007-07-27 11:20:00,21.46,21.48,21.45,21.46,32000.0,17.9101,17.9268,17.9018,17.9101,32000.0
2007-07-27 11:30:00,21.47,21.47,21.43,21.46,27000.0,17.9184,17.9184,17.8851,17.9101,27000.0
2007-07-27 11:40:00,21.43,21.48,21.43,21.47,23600.0,17.8851,17.9268,17.8851,17.9184,23600.0
2007-07-27 11:50:00,21.45,21.48,21.43,21.45,29800.0,17.9018,17.9268,17.8851,17.9018,29800.0
2007-07-27 12:00:00,21.47,21.5,21.44,21.44,23800.0,17.9184,17.9435,17.8934,17.8934,23800.0
2007-07-27 12:10:00,21.46,21.48,21.43,21.48,30800.0,17.9101,17.9268,17.8851,17.9268,30800.0
2007-07-27 12:20:00,21.48,21.48,21.42,21.47,17600.0,17.9268,17.9268,17.8767,17.9184,17600.0
2007-07-27 12:30:00,21.47,21.47,21.35,21.38,13000.0,17.9184,17.9184,17.8183,17.8433,13000.0
2007-07-27 12:40:00,21.39,21.45,21.34,21.44,42600.0,17.8517,17.9018,17.81,17.8934,42600.0
2007-07-27 12:50:00,21.43,21.43,21.36,21.39,11600.0,17.8851,17.8851,17.8266,17.8517,11600.0
2007-07-27 13:00:00,21.39,21.45,21.33,21.42,22200.0,17.8517,17.9018,17.8016,17.8767,22200.0
2007-07-27 13:10:00,21.42,21.45,21.35,21.45,18800.0,17.8767,17.9018,17.8183,17.9018,18800.0
2007-07-27 13:20:00,21.45,21.45,21.41,21.42,25000.0,17.9018,17.9018,17.8684,17.8767,25000.0
2007-07-27 13:30:00,21.42,21.42,21.36,21.37,14400.0,17.8767,17.8767,17.8266,17.835,14400.0
2007-07-27 13:40:00,21.39,21.43,21.38,21.43,19000.0,17.8517,17.8851,17.8433,17.8851,19000.0
2007-07-27 13:50:00,21.43,21.45,21.41,21.43,52800.0,17.8851,17.9018,17.8684,17.8851,52800.0
2007-07-27 14:00:00,21.42,21.43,21.4,21.43,31800.0,17.8767,17.8851,17.86,17.8851,31800.0
2007-07-27 14:10:00,21.43,21.45,21.41,21.43,54800.0,17.8851,17.9018,17.8684,17.8851,54800.0
2007-07-27 14:20:00,21.42,21.44,21.36,21.36,17400.0,17.8767,17.8934,17.8266,17.8266,17400.0
2007-07-27 14:30:00,21.35,21.43,21.35,21.43,23400.0,17.8183,17.8851,17.8183,17.8851,23400.0
2007-07-27 14:40:00,21.43,21.44,21.36,21.37,33600.0,17.8851,17.8934,17.8266,17.835,33600.0
2007-07-27 14:50:00,21.38,21.46,21.38,21.4,41000.0,17.8433,17.9101,17.8433,17.86,41000.0
2007-07-27 15:00:00,21.39,21.45,21.36,21.41,25200.0,17.8517,17.9018,17.8266,17.8684,25200.0
2007-07-27 15:10:00,21.41,21.45,21.38,21.4,28600.0,17.8684,17.9018,17.8433,17.86,28600.0
2007-07-27 15:20:00,21.39,21.4,21.36,21.38,26600.0,17.8517,17.86,17.8266,17.8433,26600.0
2007-07-27 15:30:00,21.38,21.4,21.37,21.39,45600.0,17.8433,17.86,17.835,17.8517,45600.0
2007-07-27 15:40:00,21.39,21.4,21.36,21.37,59800.0,17.8517,17.86,17.8266,17.835,59800.0
2007-07-27 15:50:00,21.37,21.37,21.3,21.3,42800.0,17.835,17.835,17.7766,17.7766,42800.0
2007-07-30 09:30:00,21.25,21.25,20.93,20.93,36400.0,17.7348,17.7348,17.4678,17.4678,36400.0
2007-07-30 09:40:00,20.94,21.0,20.9,21.0,43800.0,17.4761,17.5262,17.4427,17.5262,43800.0
2007-07-30 09:50:00,21.02,21.06,20.98,21.04,24200.0,17.5429,17.5763,17.5095,17.5596,24200.0
2007-07-30 10:00:00,21.02,21.11,21.02,21.11,25600.0,17.5429,17.618,17.5429,17.618,25600.0
2007-07-30 10:10:00,21.13,21.25,21.13,21.25,23400.0,17.6347,17.7348,17.6347,17.7348,23400.0
2007-07-30 10:20:00,21.24,21.25,21.19,21.2,14800.0,17.7265,17.7348,17.6848,17.6931,14800.0
2007-07-30 10:30:00,21.2,21.21,21.17,21.18,19800.0,17.6931,17.7015,17.6681,17.6764,19800.0
2007-07-30 10:40:00,21.17,21.21,21.15,21.2,16000.0,17.6681,17.7015,17.6514,17.6931,16000.0
2007-07-30 10:50:00,21.2,21.21,21.15,21.15,20000.0,17.6931,17.7015,17.6514,17.6514,20000.0
2007-07-30 11:00:00,21.17,21.2,21.11,21.14,34800.0,17.6681,17.6931,17.618,17.643,34800.0
2007-07-30 11:10:00,21.14,21.18,21.11,21.18,21600.0,17.643,17.6764,17.618,17.6764,21600.0
2007-07-30 11:20:00,21.18,21.21,21.15,21.17,14600.0,17.6764,17.7015,17.6514,17.6681,14600.0
2007-07-30 11:30:00,21.19,21.2,21.15,21.17,13800.0,17.6848,17.6931,17.6514,17.6681,13800.0
2007-07-30 11:40:00,21.18,21.22,21.17,21.21,26000.0,17.6764,17.7098,17.6681,17.7015,26000.0
2007-07-30 11:50:00,21.21,21.21,21.18,21.2,11200.0,17.7015,17.7015,17.6764,17.6931,11200.0
2007-07-30 12:00:00,21.18,21.22,21.15,21.18,26800.0,17.6764,17.7098,17.6514,17.6764,26800.0
2007-07-30 12:10:00,21.18,21.22,21.16,21.2,15600.0,17.6764,17.7098,17.6597,17.6931,15600.0
2007-07-30 12:20:00,21.2,21.22,21.17,21.21,11400.0,17.6931,17.7098,17.6681,17.7015,11400.0
2007-07-30 12:30:00,21.22,21.29,21.2,21.29,24800.0,17.7098,17.7682,17.6931,17.7682,24800.0
2007-07-30 12:40:00,21.3,21.32,21.23,21.25,17000.0,17.7766,17.7933,17.7181,17.7348,17000.0
2007-07-30 12:50:00,21.28,21.38,21.27,21.36,20000.0,17.7599,17.8433,17.7515,17.8266,20000.0
2007-07-30 13:00:00,21.36,21.42,21.36,21.42,24600.0,17.8266,17.8767,17.8266,17.8767,24600.0
2007-07-30 13:10:00,21.42,21.43,21.41,21.42,24600.0,17.8767,17.8851,17.8684,17.8767,24600.0
2007-07-30 13:20:00,21.43,21.45,21.42,21.44,18800.0,17.8851,17.9018,17.8767,17.8934,18800.0
2007-07-30 13:30:00,21.44,21.44,21.39,21.42,32000.0,17.8934,17.8934,17.8517,17.8767,32000.0
2007-07-30 13:40:00,21.43,21.55,21.42,21.55,21400.0,17.8851,17.9852,17.8767,17.9852,21400.0
2007-07-30 13:50:00,21.55,21.56,21.49,21.53,21800.0,17.9852,17.9936,17.9351,17.9685,21800.0
2007-07-30 14:00:00,21.53,21.58,21.53,21.58,40400.0,17.9685,18.0103,17.9685,18.0103,40400.0
2007-07-30 14:10:00,21.58,21.59,21.56,21.57,16800.0,18.0103,18.0186,17.9936,18.0019,16800.0
2007-07-30 14:20:00,21.57,21.58,21.55,21.56,15000.0,18.0019,18.0103,17.9852,17.9936,15000.0
2007-07-30 14:30:00,21.56,21.56,21.52,21.53,35800.0,17.9936,17.9936,17.9602,17.9685,35800.0
2007-07-30 14:40:00,21.53,21.58,21.52,21.54,21400.0,17.9685,18.0103,17.9602,17.9769,21400.0
2007-07-30 14:50:00,21.54,21.54,21.47,21.48,22200.0,17.9769,17.9769,17.9184,17.9268,22200.0
2007-07-30 15:00:00,21.48,21.52,21.45,21.49,37600.0,17.9268,17.9602,17.9018,17.9351,37600.0
2007-07-30 15:10:00,21.49,21.5,21.47,21.48,33200.0,17.9351,17.9435,17.9184,17.9268,33200.0
2007-07-30 15:20:00,21.48,21.5,21.48,21.48,27600.0,17.9268,17.9435,17.9268,17.9268,27600.0
2007-07-30 15:30:00,21.49,21.49,21.42,21.43,29600.0,17.9351,17.9351,17.8767,17.8851,29600.0
2007-07-30 15:40:00,21.43,21.45,21.36,21.38,84200.0,17.8851,17.9018,17.8266,17.8433,84200.0
2007-07-30 15:50:00,21.39,21.43,21.36,21.37,67600.0,17.8517,17.8851,17.8266,17.835,67600.0
2007-07-31 09:30:00,21.63,21.87,21.6,21.8,79200.0,18.052,18.2523,18.0269,18.1939,79200.0
2007-07-31 09:40:00,21.79,21.8,21.71,21.71,47600.0,18.1855,18.1939,18.1187,18.1187,47600.0
2007-07-31 09:50:00,21.71,21.78,21.68,21.77,58000.0,18.1187,18.1772,18.0937,18.1688,58000.0
2007-07-31 10:00:00,21.78,21.81,21.72,21.74,47800.0,18.1772,18.2022,18.1271,18.1438,47800.0
2007-07-31 10:10:00,21.75,21.78,21.68,21.75,21400.0,18.1521,18.1772,18.0937,18.1521,21400.0
2007-07-31 10:20:00,21.75,21.78,21.7,21.73,15600.0,18.1521,18.1772,18.1104,18.1354,15600.0
2007-07-31 10:30:00,21.72,21.73,21.7,21.7,30200.0,18.1271,18.1354,18.1104,18.1104,30200.0
2007-07-31 10:40:00,21.7,21.72,21.65,21.65,31800.0,18.1104,18.1271,18.0687,18.0687,31800.0
2007-07-31 10:50:00,21.65,21.67,21.57,21.64,48200.0,18.0687,18.0854,18.0019,18.0603,48200.0
2007-07-31 11:00:00,21.66,21.71,21.61,21.71,20200.0,18.077,18.1187,18.0353,18.1187,20200.0
2007-07-31 11:10:00,21.72,21.75,21.72,21.74,29600.0,18.1271,18.1521,18.1271,18.1438,29600.0
2007-07-31 11:20:00,21.74,21.79,21.72,21.78,21800.0,18.1438,18.1855,18.1271,18.1772,21800.0
2007-07-31 11:30:00,21.77,21.84,21.77,21.83,18600.0,18.1688,18.2272,18.1688,18.2189,18600.0
2007-07-31 11:40:00,21.83,21.86,21.83,21.86,21200.0,18.2189,18.2439,18.2189,18.2439,21200.0
2007-07-31 11:50:00,21.85,21.93,21.85,21.89,22000.0,18.2356,18.3024,18.2356,18.269,22000.0
2007-07-31 12:00:00,21.9,21.91,21.83,21.87,25200.0,18.2773,18.2857,18.2189,18.2523,25200.0
2007-07-31 12:10:00,21.87,21.89,21.85,21.86,9200.0,18.2523,18.269,18.2356,18.2439,9200.0
2007-07-31 12:20:00,21.86,21.91,21.86,21.9,7600.0,18.2439,18.2857,18.2439,18.2773,7600.0
2007-07-31 12:30:00,21.9,21.91,21.84,21.85,10400.0,18.2773,18.2857,18.2272,18.2356,10400.0
2007-07-31 12:40:00,21.84,21.85,21.82,21.83,11400.0,18.2272,18.2356,18.2106,18.2189,11400.0
2007-07-31 12:50:00,21.82,21.83,21.8,21.82,13000.0,18.2106,18.2189,18.1939,18.2106,13000.0
2007-07-31 13:00:00,21.83,21.84,21.82,21.83,9800.0,18.2189,18.2272,18.2106,18.2189,9800.0
2007-07-31 13:10:00,21.84,21.92,21.84,21.87,23000.0,18.2272,18.294,18.2272,18.2523,23000.0
2007-07-31 13:20:00,21.88,21.88,21.81,21.82,12600.0,18.2606,18.2606,18.2022,18.2106,12600.0
2007-07-31 13:30:00,21.83,21.84,21.81,21.83,6000.0,18.2189,18.2272,18.2022,18.2189,6000.0
2007-07-31 13:40:00,21.82,21.82,21.8,21.8,13400.0,18.2106,18.2106,18.1939,18.1939,13400.0
2007-07-31 13:50:00,21.8,21.84,21.77,21.83,11200.0,18.1939,18.2272,18.1688,18.2189,11200.0
2007-07-31 14:00:00,21.84,21.87,21.84,21.85,33400.0,18.2272,18.2523,18.2272,18.2356,33400.0
2007-07-31 14:10:00,21.84,21.85,21.82,21.82,12600.0,18.2272,18.2356,18.2106,18.2106,12600.0
2007-07-31 14:20:00,21.8,21.8,21.77,21.78,36200.0,18.1939,18.1939,18.1688,18.1772,36200.0
2007-07-31 14:30:00,21.78,21.78,21.66,21.66,19200.0,18.1772,18.1772,18.077,18.077,19200.0
2007-07-31 14:40:00,21.67,21.78,21.67,21.78,17800.0,18.0854,18.1772,18.0854,18.1772,17800.0
2007-07-31 14:50:00,21.77,21.77,21.71,21.72,17000.0,18.1688,18.1688,18.1187,18.1271,17000.0
2007-07-31 15:00:00,21.71,21.78,21.71,21.74,27200.0,18.1187,18.1772,18.1187,18.1438,27200.0
2007-07-31 15:10:00,21.73,21.74,21.68,21.7,25400.0,18.1354,18.1438,18.0937,18.1104,25400.0
2007-07-31 15:20:00,21.7,21.74,21.68,21.68,33200.0,18.1104,18.1438,18.0937,18.0937,33200.0
2007-07-31 15:30:00,21.66,21.68,21.57,21.57,92200.0,18.077,18.0937,18.0019,18.0019,92200.0
2007-07-31 15:40:00,21.55,21.62,21.54,21.61,218600.0,17.9852,18.0436,17.9769,18.0353,218600.0
2007-07-31 15:50:00,21.61,21.65,21.49,21.49,57400.0,18.0353,18.0687,17.9351,17.9351,57400.0
2007-08-01 09:30:00,20.98,21.35,20.98,21.33,28400.0,17.5095,17.8183,17.5095,17.8016,28400.0
2007-08-01 09:40:00,21.33,21.4,21.09,21.14,55000.0,17.8016,17.86,17.6013,17.643,55000.0
2007-08-01 09:50:00,21.18,21.34,21.16,21.33,39000.0,17.6764,17.81,17.6597,17.8016,39000.0
2007-08-01 10:00:00,21.32,21.44,21.3,21.3,39000.0,17.7933,17.8934,17.7766,17.7766,39000.0
2007-08-01 10:10:00,21.3,21.42,21.28,21.41,88400.0,17.7766,17.8767,17.7599,17.8684,88400.0
2007-08-01 10:20:00,21.39,21.48,21.37,21.41,47000.0,17.8517,17.9268,17.835,17.8684,47000.0
2007-08-01 10:30:00,21.37,21.41,21.33,21.38,39800.0,17.835,17.8684,17.8016,17.8433,39800.0
2007-08-01 10:40:00,21.38,21.42,21.27,21.29,61000.0,17.8433,17.8767,17.7515,17.7682,61000.0
2007-08-01 10:50:00,21.29,21.32,21.19,21.23,84600.0,17.7682,17.7933,17.6848,17.7181,84600.0
2007-08-01 11:00:00,21.23,21.38,21.18,21.34,18600.0,17.7181,17.8433,17.6764,17.81,18600.0
2007-08-01 11:10:00,21.33,21.48,21.33,21.46,24800.0,17.8016,17.9268,17.8016,17.9101,24800.0
2007-08-01 11:20:00,21.47,21.49,21.41,21.48,35800.0,17.9184,17.9351,17.8684,17.9268,35800.0
2007-08-01 11:30:00,21.49,21.57,21.48,21.55,37400.0,17.9351,18.0019,17.9268,17.9852,37400.0
2007-08-01 11:40:00,21.56,21.56,21.48,21.49,73400.0,17.9936,17.9936,17.9268,17.9351,73400.0
2007-08-01 11:50:00,21.5,21.68,21.5,21.68,28600.0,17.9435,18.0937,17.9435,18.0937,28600.0
2007-08-01 12:00:00,21.68,21.7,21.59,21.68,33800.0,18.0937,18.1104,18.0186,18.0937,33800.0
2007-08-01 12:10:00,21.68,21.8,21.53,21.77,85600.0,18.0937,18.1939,17.9685,18.1688,85600.0
2007-08-01 12:20:00,21.75,21.76,21.7,21.73,17800.0,18.1521,18.1605,18.1104,18.1354,17800.0
2007-08-01 12:30:00,21.74,21.8,21.74,21.77,16400.0,18.1438,18.1939,18.1438,18.1688,16400.0
2007-08-01 12:40:00,21.78,21.78,21.74,21.75,18600.0,18.1772,18.1772,18.1438,18.1521,18600.0
2007-08-01 12:50:00,21.75,21.75,21.68,21.69,33000.0,18.1521,18.1521,18.0937,18.1021,33000.0
2007-08-01 13:00:00,21.68,21.68,21.6,21.61,36600.0,18.0937,18.0937,18.0269,18.0353,36600.0
2007-08-01 13:10:00,21.61,21.62,21.57,21.57,29400.0,18.0353,18.0436,18.0019,18.0019,29400.0
2007-08-01 13:20:00,21.58,21.59,21.48,21.52,40200.0,18.0103,18.0186,17.9268,17.9602,40200.0
2007-08-01 13:30:00,21.54,21.64,21.53,21.61,11800.0,17.9769,18.0603,17.9685,18.0353,11800.0
2007-08-01 13:40:00,21.62,21.68,21.6,21.62,24400.0,18.0436,18.0937,18.0269,18.0436,24400.0
2007-08-01 13:50:00,21.64,21.74,21.64,21.72,19600.0,18.0603,18.1438,18.0603,18.1271,19600.0
2007-08-01 14:00:00,21.71,21.77,21.67,21.75,35200.0,18.1187,18.1688,18.0854,18.1521,35200.0
2007-08-01 14:10:00,21.74,21.75,21.65,21.67,22600.0,18.1438,18.1521,18.0687,18.0854,22600.0
2007-08-01 14:20:00,21.66,21.67,21.58,21.6,31000.0,18.077,18.0854,18.0103,18.0269,31000.0
2007-08-01 14:30:00,21.59,21.65,21.53,21.53,78200.0,18.0186,18.0687,17.9685,17.9685,78200.0
2007-08-01 14:40:00,21.54,21.58,21.51,21.57,39400.0,17.9769,18.0103,17.9518,18.0019,39400.0
2007-08-01 14:50:00,21.58,21.63,21.51,21.54,26600.0,18.0103,18.052,17.9518,17.9769,26600.0
2007-08-01 15:00:00,21.55,21.56,21.52,21.56,35400.0,17.9852,17.9936,17.9602,17.9936,35400.0
2007-08-01 15:10:00,21.56,21.58,21.5,21.52,57000.0,17.9936,18.0103,17.9435,17.9602,57000.0
2007-08-01 15:20:00,21.52,21.55,21.47,21.53,46000.0,17.9602,17.9852,17.9184,17.9685,46000.0
2007-08-01 15:30:00,21.55,21.57,21.45,21.5,68400.0,17.9852,18.0019,17.9018,17.9435,68400.0
2007-08-01 15:40:00,21.5,21.58,21.47,21.57,50800.0,17.9435,18.0103,17.9184,18.0019,50800.0
2007-08-01 15:50:00,21.57,21.75,21.57,21.75,49600.0,18.0019,18.1521,18.0019,18.1521,49600.0
2007-08-02 09:30:00,21.82,21.82,21.71,21.71,10400.0,18.2106,18.2106,18.1187,18.1187,10400.0
2007-08-02 09:40:00,21.71,21.82,21.71,21.77,19000.0,18.1187,18.2106,18.1187,18.1688,19000.0
2007-08-02 09:50:00,21.79,21.83,21.68,21.75,23000.0,18.1855,18.2189,18.0937,18.1521,23000.0
2007-08-02 10:00:00,21.75,21.75,21.65,21.67,19200.0,18.1521,18.1521,18.0687,18.0854,19200.0
2007-08-02 10:10:00,21.65,21.79,21.65,21.75,33400.0,18.0687,18.1855,18.0687,18.1521,33400.0
2007-08-02 10:20:00,21.77,21.97,21.77,21.93,49200.0,18.1688,18.3357,18.1688,18.3024,49200.0
2007-08-02 10:30:00,21.93,22.06,21.92,22.06,36000.0,18.3024,18.4109,18.294,18.4109,36000.0
2007-08-02 10:40:00,22.06,22.11,22.03,22.04,23000.0,18.4109,18.4526,18.3858,18.3942,23000.0
2007-08-02 10:50:00,22.04,22.08,22.0,22.0,15600.0,18.3942,18.4275,18.3608,18.3608,15600.0
2007-08-02 11:00:00,22.0,22.0,21.95,21.96,22200.0,18.3608,18.3608,18.319,18.3274,22200.0
2007-08-02 11:10:00,21.93,22.0,21.93,22.0,20200.0,18.3024,18.3608,18.3024,18.3608,20200.0
2007-08-02 11:20:00,21.99,22.08,21.99,22.06,17200.0,18.3524,18.4275,18.3524,18.4109,17200.0
2007-08-02 11:30:00,22.08,22.09,22.06,22.08,13000.0,18.4275,18.4359,18.4109,18.4275,13000.0
2007-08-02 11:40:00,22.08,22.13,22.06,22.1,22000.0,18.4275,18.4693,18.4109,18.4442,22000.0
2007-08-02 11:50:00,22.11,22.21,22.11,22.18,33400.0,18.4526,18.536,18.4526,18.511,33400.0
2007-08-02 12:00:00,22.18,22.19,22.11,22.17,38600.0,18.511,18.5193,18.4526,18.5027,38600.0
2007-08-02 12:10:00,22.18,22.24,22.14,22.22,33800.0,18.511,18.5611,18.4776,18.5444,33800.0
2007-08-02 12:20:00,22.2,22.24,22.18,22.18,17200.0,18.5277,18.5611,18.511,18.511,17200.0
2007-08-02 12:30:00,22.18,22.19,22.16,22.18,9000.0,18.511,18.5193,18.4943,18.511,9000.0
2007-08-02 12:40:00,22.18,22.2,22.18,22.19,20600.0,18.511,18.5277,18.511,18.5193,20600.0
2007-08-02 12:50:00,22.2,22.2,22.18,22.19,16400.0,18.5277,18.5277,18.511,18.5193,16400.0
2007-08-02 13:00:00,22.19,22.2,22.15,22.2,21600.0,18.5193,18.5277,18.486,18.5277,21600.0
2007-08-02 13:10:00,22.2,22.23,22.19,22.23,31200.0,18.5277,18.5527,18.5193,18.5527,31200.0
2007-08-02 13:20:00,22.22,22.22,22.18,22.21,27800.0,18.5444,18.5444,18.511,18.536,27800.0
2007-08-02 13:30:00,22.21,22.31,22.21,22.28,28800.0,18.536,18.6195,18.536,18.5945,28800.0
2007-08-02 13:40:00,22.27,22.3,22.2,22.2,18800.0,18.5861,18.6112,18.5277,18.5277,18800.0
2007-08-02 13:50:00,22.18,22.22,22.18,22.21,25000.0,18.511,18.5444,18.511,18.536,25000.0
2007-08-02 14:00:00,22.21,22.23,22.18,22.18,20400.0,18.536,18.5527,18.511,18.511,20400.0
2007-08-02 14:10:00,22.17,22.17,22.09,22.12,25000.0,18.5027,18.5027,18.4359,18.4609,25000.0
2007-08-02 14:20:00,22.12,22.14,22.08,22.09,17600.0,18.4609,18.4776,18.4275,18.4359,17600.0
2007-08-02 14:30:00,22.09,22.14,22.06,22.07,32200.0,18.4359,18.4776,18.4109,18.4192,32200.0
2007-08-02 14:40:00,22.07,22.11,22.05,22.1,55200.0,18.4192,18.4526,18.4025,18.4442,55200.0
2007-08-02 14:50:00,22.09,22.17,22.09,22.16,52200.0,18.4359,18.5027,18.4359,18.4943,52200.0
2007-08-02 15:00:00,22.16,22.25,22.15,22.25,45200.0,18.4943,18.5694,18.486,18.5694,45200.0
2007-08-02 15:10:00,22.25,22.26,22.19,22.22,25600.0,18.5694,18.5778,18.5193,18.5444,25600.0
2007-08-02 15:20:00,22.22,22.27,22.19,22.23,51000.0,18.5444,18.5861,18.5193,18.5527,51000.0
2007-08-02 15:30:00,22.23,22.29,22.22,22.28,45000.0,18.5527,18.6028,18.5444,18.5945,45000.0
2007-08-02 15:40:00,22.28,22.3,22.22,22.26,57800.0,18.5945,18.6112,18.5444,18.5778,57800.0
2007-08-02 15:50:00,22.26,22.29,22.21,22.26,54800.0,18.5778,18.6028,18.536,18.5778,54800.0
2007-08-03 09:30:00,22.13,22.3,22.11,22.3,35200.0,18.4693,18.6112,18.4526,18.6112,35200.0
2007-08-03 09:40:00,22.31,22.43,22.24,22.38,37600.0,18.6195,18.7196,18.5611,18.6779,37600.0
2007-08-03 09:50:00,22.4,22.46,22.38,22.43,38200.0,18.6946,18.7447,18.6779,18.7196,38200.0
2007-08-03 10:00:00,22.42,22.42,22.28,22.39,78200.0,18.7113,18.7113,18.5945,18.6863,78200.0
2007-08-03 10:10:00,22.39,22.43,22.38,22.38,31600.0,18.6863,18.7196,18.6779,18.6779,31600.0
2007-08-03 10:20:00,22.38,22.4,22.34,22.36,25400.0,18.6779,18.6946,18.6445,18.6612,25400.0
2007-08-03 10:30:00,22.36,22.43,22.35,22.36,46200.0,18.6612,18.7196,18.6529,18.6612,46200.0
2007-08-03 10:40:00,22.36,22.38,22.33,22.37,29000.0,18.6612,18.6779,18.6362,18.6696,29000.0
2007-08-03 10:50:00,22.38,22.42,22.37,22.38,18000.0,18.6779,18.7113,18.6696,18.6779,18000.0
2007-08-03 11:00:00,22.4,22.43,22.39,22.42,36400.0,18.6946,18.7196,18.6863,18.7113,36400.0
2007-08-03 11:10:00,22.42,22.46,22.39,22.4,32400.0,18.7113,18.7447,18.6863,18.6946,32400.0
2007-08-03 11:20:00,22.4,22.49,22.4,22.48,38200.0,18.6946,18.7697,18.6946,18.7614,38200.0
2007-08-03 11:30:00,22.48,22.5,22.46,22.49,34000.0,18.7614,18.7781,18.7447,18.7697,34000.0
2007-08-03 11:40:00,22.5,22.58,22.49,22.57,57800.0,18.7781,18.8448,18.7697,18.8365,57800.0
2007-08-03 11:50:00,22.57,22.57,22.53,22.54,27200.0,18.8365,18.8365,18.8031,18.8114,27200.0
2007-08-03 12:00:00,22.54,22.6,22.51,22.55,36200.0,18.8114,18.8615,18.7864,18.8198,36200.0
2007-08-03 12:10:00,22.56,22.6,22.56,22.58,18000.0,18.8281,18.8615,18.8281,18.8448,18000.0
2007-08-03 12:20:00,22.58,22.59,22.51,22.51,27800.0,18.8448,18.8532,18.7864,18.7864,27800.0
2007-08-03 12:30:00,22.52,22.56,22.5,22.55,21200.0,18.7948,18.8281,18.7781,18.8198,21200.0
2007-08-03 12:40:00,22.56,22.56,22.52,22.54,24200.0,18.8281,18.8281,18.7948,18.8114,24200.0
2007-08-03 12:50:00,22.54,22.54,22.48,22.49,32400.0,18.8114,18.8114,18.7614,18.7697,32400.0
2007-08-03 13:00:00,22.48,22.49,22.45,22.48,17800.0,18.7614,18.7697,18.7363,18.7614,17800.0
2007-08-03 13:10:00,22.48,22.49,22.46,22.47,40400.0,18.7614,18.7697,18.7447,18.753,40400.0
2007-08-03 13:20:00,22.46,22.48,22.46,22.47,59400.0,18.7447,18.7614,18.7447,18.753,59400.0
2007-08-03 13:30:00,22.47,22.53,22.43,22.45,99600.0,18.753,18.8031,18.7196,18.7363,99600.0
2007-08-03 13:40:00,22.45,22.46,22.44,22.45,21800.0,18.7363,18.7447,18.728,18.7363,21800.0
2007-08-03 13:50:00,22.45,22.45,22.43,22.43,45400.0,18.7363,18.7363,18.7196,18.7196,45400.0
2007-08-03 14:00:00,22.43,22.45,22.42,22.43,40800.0,18.7196,18.7363,18.7113,18.7196,40800.0
2007-08-03 14:10:00,22.42,22.43,22.33,22.4,39000.0,18.7113,18.7196,18.6362,18.6946,39000.0
2007-08-03 14:20:00,22.39,22.39,22.28,22.29,42000.0,18.6863,18.6863,18.5945,18.6028,42000.0
2007-08-03 14:30:00,22.29,22.42,22.29,22.4,58800.0,18.6028,18.7113,18.6028,18.6946,58800.0
2007-08-03 14:40:00,22.39,22.46,22.39,22.43,85800.0,18.6863,18.7447,18.6863,18.7196,85800.0
2007-08-03 14:50:00,22.41,22.46,22.41,22.41,35800.0,18.703,18.7447,18.703,18.703,35800.0
2007-08-03 15:00:00,22.42,22.43,22.37,22.38,57400.0,18.7113,18.7196,18.6696,18.6779,57400.0
2007-08-03 15:10:00,22.38,22.42,22.33,22.35,86000.0,18.6779,18.7113,18.6362,18.6529,86000.0
2007-08-03 15:20:00,22.34,22.35,22.17,22.17,108400.0,18.6445,18.6529,18.5027,18.5027,108400.0
2007-08-03 15:30:00,22.16,22.28,22.15,22.27,132200.0,18.4943,18.5945,18.486,18.5861,132200.0
2007-08-03 15:40:00,22.26,22.31,22.11,22.12,94400.0,18.5778,18.6195,18.4526,18.4609,94400.0
2007-08-03 15:50:00,22.1,22.15,22.07,22.09,99600.0,18.4442,18.486,18.4192,18.4359,99600.0
2007-08-06 09:30:00,22.15,22.17,22.05,22.1,56600.0,18.486,18.5027,18.4025,18.4442,56600.0
2007-08-06 09:40:00,22.1,22.17,22.08,22.09,99600.0,18.4442,18.5027,18.4275,18.4359,99600.0
2007-08-06 09:50:00,22.09,22.25,22.01,22.25,55400.0,18.4359,18.5694,18.3691,18.5694,55400.0
2007-08-06 10:00:00,22.25,22.35,22.25,22.29,74200.0,18.5694,18.6529,18.5694,18.6028,74200.0
2007-08-06 10:10:00,22.27,22.3,22.2,22.21,37200.0,18.5861,18.6112,18.5277,18.536,37200.0
2007-08-06 10:20:00,22.22,22.24,22.01,22.08,51600.0,18.5444,18.5611,18.3691,18.4275,51600.0
2007-08-06 10:30:00,22.07,22.22,22.05,22.2,26400.0,18.4192,18.5444,18.4025,18.5277,26400.0
2007-08-06 10:40:00,22.18,22.22,22.11,22.17,28400.0,18.511,18.5444,18.4526,18.5027,28400.0
2007-08-06 10:50:00,22.15,22.23,22.08,22.12,58000.0,18.486,18.5527,18.4275,18.4609,58000.0
2007-08-06 11:00:00,22.13,22.13,22.08,22.13,25200.0,18.4693,18.4693,18.4275,18.4693,25200.0
2007-08-06 11:10:00,22.13,22.29,22.1,22.29,25200.0,18.4693,18.6028,18.4442,18.6028,25200.0
2007-08-06 11:20:00,22.3,22.37,22.29,22.37,28600.0,18.6112,18.6696,18.6028,18.6696,28600.0
2007-08-06 11:30:00,22.36,22.39,22.33,22.34,63800.0,18.6612,18.6863,18.6362,18.6445,63800.0
2007-08-06 11:40:00,22.34,22.43,22.3,22.43,39000.0,18.6445,18.7196,18.6112,18.7196,39000.0
2007-08-06 11:50:00,22.42,22.59,22.42,22.45,55400.0,18.7113,18.8532,18.7113,18.7363,55400.0
2007-08-06 12:00:00,22.43,22.48,22.38,22.46,33000.0,18.7196,18.7614,18.6779,18.7447,33000.0
2007-08-06 12:10:00,22.46,22.48,22.43,22.43,16800.0,18.7447,18.7614,18.7196,18.7196,16800.0
2007-08-06 12:20:00,22.41,22.43,22.38,22.38,13800.0,18.703,18.7196,18.6779,18.6779,13800.0
2007-08-06 12:30:00,22.4,22.49,22.38,22.49,16200.0,18.6946,18.7697,18.6779,18.7697,16200.0
2007-08-06 12:40:00,22.52,22.61,22.51,22.57,22000.0,18.7948,18.8699,18.7864,18.8365,22000.0
2007-08-06 12:50:00,22.56,22.61,22.56,22.58,36000.0,18.8281,18.8699,18.8281,18.8448,36000.0
2007-08-06 13:00:00,22.57,22.58,22.54,22.54,28200.0,18.8365,18.8448,18.8114,18.8114,28200.0
2007-08-06 13:10:00,22.53,22.59,22.51,22.57,32000.0,18.8031,18.8532,18.7864,18.8365,32000.0
2007-08-06 13:20:00,22.56,22.58,22.5,22.55,27600.0,18.8281,18.8448,18.7781,18.8198,27600.0
2007-08-06 13:30:00,22.52,22.52,22.47,22.5,16400.0,18.7948,18.7948,18.753,18.7781,16400.0
2007-08-06 13:40:00,22.49,22.5,22.42,22.42,11200.0,18.7697,18.7781,18.7113,18.7113,11200.0
2007-08-06 13:50:00,22.42,22.47,22.41,22.43,16600.0,18.7113,18.753,18.703,18.7196,16600.0
2007-08-06 14:00:00,22.41,22.57,22.41,22.54,19400.0,18.703,18.8365,18.703,18.8114,19400.0
2007-08-06 14:10:00,22.54,22.56,22.47,22.53,21400.0,18.8114,18.8281,18.753,18.8031,21400.0
2007-08-06 14:20:00,22.55,22.67,22.55,22.67,26000.0,18.8198,18.9199,18.8198,18.9199,26000.0
2007-08-06 14:30:00,22.67,22.77,22.63,22.77,37200.0,18.9199,19.0034,18.8866,19.0034,37200.0
2007-08-06 14:40:00,22.79,22.86,22.78,22.83,35200.0,19.0201,19.0785,19.0117,19.0535,35200.0
2007-08-06 14:50:00,22.83,22.86,22.79,22.86,36000.0,19.0535,19.0785,19.0201,19.0785,36000.0
2007-08-06 15:00:00,22.86,22.96,22.79,22.96,70000.0,19.0785,19.162,19.0201,19.162,70000.0
2007-08-06 15:10:00,22.96,23.0,22.87,22.97,63000.0,19.162,19.1954,19.0869,19.1703,63000.0
2007-08-06 15:20:00,22.95,23.03,22.93,22.97,58400.0,19.1536,19.2204,19.1369,19.1703,58400.0
2007-08-06 15:30:00,22.96,22.98,22.76,22.78,98000.0,19.162,19.1787,18.9951,19.0117,98000.0
2007-08-06 15:40:00,22.78,22.82,22.57,22.57,145800.0,19.0117,19.0451,18.8365,18.8365,145800.0
2007-08-06 15:50:00,22.58,22.66,22.45,22.57,216000.0,18.8448,18.9116,18.7363,18.8365,216000.0
2007-08-07 09:30:00,22.35,22.52,22.35,22.49,32200.0,18.6529,18.7948,18.6529,18.7697,32200.0
2007-08-07 09:40:00,22.49,22.5,22.46,22.48,43800.0,18.7697,18.7781,18.7447,18.7614,43800.0
2007-08-07 09:50:00,22.48,22.56,22.47,22.53,48200.0,18.7614,18.8281,18.753,18.8031,48200.0
2007-08-07 10:00:00,22.52,22.53,22.46,22.5,68800.0,18.7948,18.8031,18.7447,18.7781,68800.0
2007-08-07 10:10:00,22.5,22.57,22.46,22.53,83000.0,18.7781,18.8365,18.7447,18.8031,83000.0
2007-08-07 10:20:00,22.52,22.56,22.52,22.55,28600.0,18.7948,18.8281,18.7948,18.8198,28600.0
2007-08-07 10:30:00,22.55,22.58,22.52,22.56,38000.0,18.8198,18.8448,18.7948,18.8281,38000.0
2007-08-07 10:40:00,22.56,22.66,22.56,22.66,40400.0,18.8281,18.9116,18.8281,18.9116,40400.0
2007-08-07 10:50:00,22.66,22.79,22.66,22.79,55600.0,18.9116,19.0201,18.9116,19.0201,55600.0
2007-08-07 11:00:00,22.79,22.8,22.74,22.76,54600.0,19.0201,19.0284,18.9784,18.9951,54600.0
2007-08-07 11:10:00,22.77,22.77,22.73,22.75,30600.0,19.0034,19.0034,18.97,18.9867,30600.0
2007-08-07 11:20:00,22.74,22.75,22.68,22.68,51800.0,18.9784,18.9867,18.9283,18.9283,51800.0
2007-08-07 11:30:00,22.71,22.83,22.66,22.77,65600.0,18.9533,19.0535,18.9116,19.0034,65600.0
2007-08-07 11:40:00,22.78,22.81,22.74,22.76,72400.0,19.0117,19.0368,18.9784,18.9951,72400.0
2007-08-07 11:50:00,22.76,22.8,22.74,22.79,94600.0,18.9951,19.0284,18.9784,19.0201,94600.0
2007-08-07 12:00:00,22.79,22.8,22.74,22.74,39200.0,19.0201,19.0284,18.9784,18.9784,39200.0
2007-08-07 12:10:00,22.74,22.75,22.7,22.7,37600.0,18.9784,18.9867,18.945,18.945,37600.0
2007-08-07 12:20:00,22.7,22.7,22.6,22.66,39400.0,18.945,18.945,18.8615,18.9116,39400.0
2007-08-07 12:30:00,22.66,22.75,22.66,22.74,43400.0,18.9116,18.9867,18.9116,18.9784,43400.0
2007-08-07 12:40:00,22.74,22.75,22.66,22.67,33600.0,18.9784,18.9867,18.9116,18.9199,33600.0
2007-08-07 12:50:00,22.67,22.77,22.66,22.75,33600.0,18.9199,19.0034,18.9116,18.9867,33600.0
2007-08-07 13:00:00,22.75,22.76,22.74,22.76,39600.0,18.9867,18.9951,18.9784,18.9951,39600.0
2007-08-07 13:10:00,22.76,22.81,22.75,22.8,48200.0,18.9951,19.0368,18.9867,19.0284,48200.0
2007-08-07 13:20:00,22.8,22.84,22.8,22.82,36000.0,19.0284,19.0618,19.0284,19.0451,36000.0
2007-08-07 13:30:00,22.81,22.81,22.79,22.79,25200.0,19.0368,19.0368,19.0201,19.0201,25200.0
2007-08-07 13:40:00,22.79,22.85,22.76,22.85,57400.0,19.0201,19.0702,18.9951,19.0702,57400.0
2007-08-07 13:50:00,22.84,22.9,22.79,22.81,48600.0,19.0618,19.1119,19.0201,19.0368,48600.0
2007-08-07 14:00:00,22.81,22.81,22.75,22.81,53000.0,19.0368,19.0368,18.9867,19.0368,53000.0
2007-08-07 14:10:00,22.8,22.9,22.75,22.77,89600.0,19.0284,19.1119,18.9867,19.0034,89600.0
2007-08-07 14:20:00,22.78,22.9,22.73,22.83,64200.0,19.0117,19.1119,18.97,19.0535,64200.0
2007-08-07 14:30:00,22.83,22.85,22.72,22.78,100800.0,19.0535,19.0702,18.9617,19.0117,100800.0
2007-08-07 14:40:00,22.77,22.78,22.7,22.76,80600.0,19.0034,19.0117,18.945,18.9951,80600.0
2007-08-07 14:50:00,22.77,22.85,22.77,22.84,110400.0,19.0034,19.0702,19.0034,19.0618,110400.0
2007-08-07 15:00:00,22.84,22.93,22.81,22.91,144200.0,19.0618,19.1369,19.0368,19.1202,144200.0
2007-08-07 15:10:00,22.89,22.97,22.82,22.85,89600.0,19.1036,19.1703,19.0451,19.0702,89600.0
2007-08-07 15:20:00,22.86,22.95,22.81,22.85,139400.0,19.0785,19.1536,19.0368,19.0702,139400.0
2007-08-07 15:30:00,22.84,22.97,22.84,22.92,168600.0,19.0618,19.1703,19.0618,19.1286,168600.0
2007-08-07 15:40:00,22.93,22.97,22.75,22.75,159200.0,19.1369,19.1703,18.9867,18.9867,159200.0
2007-08-07 15:50:00,22.74,22.89,22.66,22.73,199600.0,18.9784,19.1036,18.9116,18.97,199600.0
2007-08-08 09:30:00,21.3,21.43,21.0,21.28,386400.0,17.7766,17.8851,17.5262,17.7599,386400.0
2007-08-08 09:40:00,21.32,21.63,21.28,21.59,484200.0,17.7933,18.052,17.7599,18.0186,484200.0
2007-08-08 09:50:00,21.59,21.89,21.58,21.75,480400.0,18.0186,18.269,18.0103,18.1521,480400.0
2007-08-08 10:00:00,21.75,22.11,21.74,21.96,401800.0,18.1521,18.4526,18.1438,18.3274,401800.0
2007-08-08 10:10:00,21.96,22.18,21.93,22.14,221200.0,18.3274,18.511,18.3024,18.4776,221200.0
2007-08-08 10:20:00,22.14,22.25,22.06,22.22,197800.0,18.4776,18.5694,18.4109,18.5444,197800.0
2007-08-08 10:30:00,22.23,22.48,22.18,22.47,408000.0,18.5527,18.7614,18.511,18.753,408000.0
2007-08-08 10:40:00,22.47,22.6,22.4,22.43,426400.0,18.753,18.8615,18.6946,18.7196,426400.0
2007-08-08 10:50:00,22.42,22.42,22.28,22.37,241600.0,18.7113,18.7113,18.5945,18.6696,241600.0
2007-08-08 11:00:00,22.38,22.4,22.33,22.35,173400.0,18.6779,18.6946,18.6362,18.6529,173400.0
2007-08-08 11:10:00,22.34,22.35,21.99,21.99,210800.0,18.6445,18.6529,18.3524,18.3524,210800.0
2007-08-08 11:20:00,22.02,22.09,22.0,22.08,138800.0,18.3775,18.4359,18.3608,18.4275,138800.0
2007-08-08 11:30:00,22.07,22.36,22.07,22.36,124600.0,18.4192,18.6612,18.4192,18.6612,124600.0
2007-08-08 11:40:00,22.37,22.38,22.28,22.33,148000.0,18.6696,18.6779,18.5945,18.6362,148000.0
2007-08-08 11:50:00,22.33,22.34,22.18,22.22,153600.0,18.6362,18.6445,18.511,18.5444,153600.0
2007-08-08 12:00:00,22.22,22.23,22.13,22.16,127000.0,18.5444,18.5527,18.4693,18.4943,127000.0
2007-08-08 12:10:00,22.17,22.2,22.1,22.2,136600.0,18.5027,18.5277,18.4442,18.5277,136600.0
2007-08-08 12:20:00,22.2,22.2,22.13,22.16,104800.0,18.5277,18.5277,18.4693,18.4943,104800.0
2007-08-08 12:30:00,22.15,22.23,22.13,22.23,85400.0,18.486,18.5527,18.4693,18.5527,85400.0
2007-08-08 12:40:00,22.23,22.32,22.22,22.23,137200.0,18.5527,18.6278,18.5444,18.5527,137200.0
2007-08-08 12:50:00,22.24,22.25,22.14,22.15,129400.0,18.5611,18.5694,18.4776,18.486,129400.0
2007-08-08 13:00:00,22.15,22.23,22.14,22.22,68200.0,18.486,18.5527,18.4776,18.5444,68200.0
2007-08-08 13:10:00,22.23,22.33,22.22,22.3,145800.0,18.5527,18.6362,18.5444,18.6112,145800.0
2007-08-08 13:20:00,22.31,22.38,22.29,22.35,120600.0,18.6195,18.6779,18.6028,18.6529,120600.0
2007-08-08 13:30:00,22.35,22.53,22.35,22.5,147600.0,18.6529,18.8031,18.6529,18.7781,147600.0
2007-08-08 13:40:00,22.5,22.54,22.49,22.53,259200.0,18.7781,18.8114,18.7697,18.8031,259200.0
2007-08-08 13:50:00,22.53,22.61,22.52,22.6,184200.0,18.8031,18.8699,18.7948,18.8615,184200.0
2007-08-08 14:00:00,22.6,22.65,22.54,22.64,68000.0,18.8615,18.9033,18.8114,18.8949,68000.0
2007-08-08 14:10:00,22.64,22.97,22.61,22.89,172800.0,18.8949,19.1703,18.8699,19.1036,172800.0
2007-08-08 14:20:00,22.89,22.94,22.84,22.91,141200.0,19.1036,19.1453,19.0618,19.1202,141200.0
2007-08-08 14:30:00,22.91,22.97,22.77,22.85,80800.0,19.1202,19.1703,19.0034,19.0702,80800.0
2007-08-08 14:40:00,22.84,22.86,22.78,22.83,166400.0,19.0618,19.0785,19.0117,19.0535,166400.0
2007-08-08 14:50:00,22.83,22.84,22.7,22.73,79800.0,19.0535,19.0618,18.945,18.97,79800.0
2007-08-08 15:00:00,22.73,22.86,22.69,22.73,492200.0,18.97,19.0785,18.9366,18.97,492200.0
2007-08-08 15:10:00,22.74,22.83,22.65,22.68,182000.0,18.9784,19.0535,18.9033,18.9283,182000.0
2007-08-08 15:20:00,22.68,22.71,22.57,22.63,259000.0,18.9283,18.9533,18.8365,18.8866,259000.0
2007-08-08 15:30:00,22.62,22.68,22.56,22.63,155800.0,18.8782,18.9283,18.8281,18.8866,155800.0
2007-08-08 15:40:00,22.64,22.64,22.41,22.43,239400.0,18.8949,18.8949,18.703,18.7196,239400.0
2007-08-08 15:50:00,22.43,22.48,22.25,22.4,272200.0,18.7196,18.7614,18.5694,18.6946,272200.0
2007-08-09 09:30:00,21.18,21.83,21.18,21.79,95400.0,17.6764,18.2189,17.6764,18.1855,95400.0
2007-08-09 09:40:00,21.79,22.34,21.79,22.34,187600.0,18.1855,18.6445,18.1855,18.6445,187600.0
2007-08-09 09:50:00,22.34,22.39,22.2,22.32,91400.0,18.6445,18.6863,18.5277,18.6278,91400.0
2007-08-09 10:00:00,22.32,22.35,22.28,22.35,117800.0,18.6278,18.6529,18.5945,18.6529,117800.0
2007-08-09 10:10:00,22.35,23.35,22.35,23.33,190800.0,18.6529,19.4875,18.6529,19.4708,190800.0
2007-08-09 10:20:00,23.33,23.35,22.88,22.96,231200.0,19.4708,19.4875,19.0952,19.162,231200.0
2007-08-09 10:30:00,22.97,23.06,22.9,22.95,127000.0,19.1703,19.2454,19.1119,19.1536,127000.0
2007-08-09 10:40:00,22.95,23.0,22.91,22.96,108200.0,19.1536,19.1954,19.1202,19.162,108200.0
2007-08-09 10:50:00,22.95,23.05,22.94,23.04,98800.0,19.1536,19.2371,19.1453,19.2287,98800.0
2007-08-09 11:00:00,23.02,23.05,22.85,22.86,112600.0,19.212,19.2371,19.0702,19.0785,112600.0
2007-08-09 11:10:00,22.88,22.98,22.86,22.92,120600.0,19.0952,19.1787,19.0785,19.1286,120600.0
2007-08-09 11:20:00,22.93,22.93,22.66,22.67,91600.0,19.1369,19.1369,18.9116,18.9199,91600.0
2007-08-09 11:30:00,22.66,22.73,22.56,22.64,121200.0,18.9116,18.97,18.8281,18.8949,121200.0
2007-08-09 11:40:00,22.65,22.76,22.65,22.76,167600.0,18.9033,18.9951,18.9033,18.9951,167600.0
2007-08-09 11:50:00,22.76,22.85,22.75,22.81,93800.0,18.9951,19.0702,18.9867,19.0368,93800.0
2007-08-09 12:00:00,22.79,22.81,22.65,22.66,188000.0,19.0201,19.0368,18.9033,18.9116,188000.0
2007-08-09 12:10:00,22.65,22.7,22.63,22.67,76200.0,18.9033,18.945,18.8866,18.9199,76200.0
2007-08-09 12:20:00,22.68,22.79,22.65,22.77,77000.0,18.9283,19.0201,18.9033,19.0034,77000.0
2007-08-09 12:30:00,22.76,22.83,22.74,22.78,91000.0,18.9951,19.0535,18.9784,19.0117,91000.0
2007-08-09 12:40:00,22.78,22.78,22.65,22.65,87200.0,19.0117,19.0117,18.9033,18.9033,87200.0
2007-08-09 12:50:00,22.65,22.66,22.53,22.53,120200.0,18.9033,18.9116,18.8031,18.8031,120200.0
2007-08-09 13:00:00,22.53,22.56,22.41,22.54,91200.0,18.8031,18.8281,18.703,18.8114,91200.0
2007-08-09 13:10:00,22.54,22.58,22.43,22.56,95600.0,18.8114,18.8448,18.7196,18.8281,95600.0
2007-08-09 13:20:00,22.55,22.61,22.55,22.61,76000.0,18.8198,18.8699,18.8198,18.8699,76000.0
2007-08-09 13:30:00,22.61,22.61,22.57,22.57,103800.0,18.8699,18.8699,18.8365,18.8365,103800.0
2007-08-09 13:40:00,22.57,22.61,22.56,22.59,103000.0,18.8365,18.8699,18.8281,18.8532,103000.0
2007-08-09 13:50:00,22.59,22.6,22.5,22.57,61600.0,18.8532,18.8615,18.7781,18.8365,61600.0
2007-08-09 14:00:00,22.56,22.58,22.46,22.48,81200.0,18.8281,18.8448,18.7447,18.7614,81200.0
2007-08-09 14:10:00,22.47,22.48,22.34,22.47,84600.0,18.753,18.7614,18.6445,18.753,84600.0
2007-08-09 14:20:00,22.45,22.47,22.37,22.43,84200.0,18.7363,18.753,18.6696,18.7196,84200.0
2007-08-09 14:30:00,22.42,22.46,22.03,22.27,139800.0,18.7113,18.7447,18.3858,18.5861,139800.0
2007-08-09 14:40:00,22.29,22.35,22.22,22.26,109600.0,18.6028,18.6529,18.5444,18.5778,109600.0
2007-08-09 14:50:00,22.26,22.33,22.03,22.06,96800.0,18.5778,18.6362,18.3858,18.4109,96800.0
2007-08-09 15:00:00,22.07,22.25,21.99,22.13,132800.0,18.4192,18.5694,18.3524,18.4693,132800.0
2007-08-09 15:10:00,22.13,22.22,21.94,22.21,143800.0,18.4693,18.5444,18.3107,18.536,143800.0
2007-08-09 15:20:00,22.22,22.27,22.12,22.14,152800.0,18.5444,18.5861,18.4609,18.4776,152800.0
2007-08-09 15:30:00,22.14,22.14,21.96,22.03,213800.0,18.4776,18.4776,18.3274,18.3858,213800.0
2007-08-09 15:40:00,22.02,22.17,22.0,22.17,138400.0,18.3775,18.5027,18.3608,18.5027,138400.0
2007-08-09 15:50:00,22.17,22.17,22.0,22.03,197600.0,18.5027,18.5027,18.3608,18.3858,197600.0
2007-08-10 09:30:00,21.83,21.83,21.63,21.74,48000.0,18.2189,18.2189,18.052,18.1438,48000.0
2007-08-10 09:40:00,21.7,21.85,21.7,21.84,79000.0,18.1104,18.2356,18.1104,18.2272,79000.0
2007-08-10 09:50:00,21.84,21.85,21.78,21.81,99000.0,18.2272,18.2356,18.1772,18.2022,99000.0
2007-08-10 10:00:00,21.81,21.85,21.61,21.65,75400.0,18.2022,18.2356,18.0353,18.0687,75400.0
2007-08-10 10:10:00,21.65,21.74,21.52,21.54,58000.0,18.0687,18.1438,17.9602,17.9769,58000.0
2007-08-10 10:20:00,21.54,21.56,21.48,21.53,65400.0,17.9769,17.9936,17.9268,17.9685,65400.0
2007-08-10 10:30:00,21.49,21.59,21.49,21.52,72000.0,17.9351,18.0186,17.9351,17.9602,72000.0
2007-08-10 10:40:00,21.53,21.57,21.52,21.56,95600.0,17.9685,18.0019,17.9602,17.9936,95600.0
2007-08-10 10:50:00,21.56,21.61,21.5,21.5,122600.0,17.9936,18.0353,17.9435,17.9435,122600.0
2007-08-10 11:00:00,21.5,21.69,21.49,21.64,89800.0,17.9435,18.1021,17.9351,18.0603,89800.0
2007-08-10 11:10:00,21.63,21.68,21.55,21.65,52600.0,18.052,18.0937,17.9852,18.0687,52600.0
2007-08-10 11:20:00,21.66,21.73,21.58,21.58,63400.0,18.077,18.1354,18.0103,18.0103,63400.0
2007-08-10 11:30:00,21.56,21.61,21.52,21.52,68200.0,17.9936,18.0353,17.9602,17.9602,68200.0
2007-08-10 11:40:00,21.52,21.54,21.49,21.49,53600.0,17.9602,17.9769,17.9351,17.9351,53600.0
2007-08-10 11:50:00,21.5,21.52,21.42,21.5,50600.0,17.9435,17.9602,17.8767,17.9435,50600.0
2007-08-10 12:00:00,21.5,21.56,21.45,21.54,63600.0,17.9435,17.9936,17.9018,17.9769,63600.0
2007-08-10 12:10:00,21.53,21.78,21.5,21.56,84600.0,17.9685,18.1772,17.9435,17.9936,84600.0
2007-08-10 12:20:00,21.57,21.67,21.57,21.6,116400.0,18.0019,18.0854,18.0019,18.0269,116400.0
2007-08-10 12:30:00,21.59,21.61,21.53,21.54,67000.0,18.0186,18.0353,17.9685,17.9769,67000.0
2007-08-10 12:40:00,21.55,21.61,21.52,21.57,124200.0,17.9852,18.0353,17.9602,18.0019,124200.0
2007-08-10 12:50:00,21.56,21.58,21.5,21.5,72400.0,17.9936,18.0103,17.9435,17.9435,72400.0
2007-08-10 13:00:00,21.51,21.52,21.4,21.42,49000.0,17.9518,17.9602,17.86,17.8767,49000.0
2007-08-10 13:10:00,21.42,21.42,21.35,21.41,68800.0,17.8767,17.8767,17.8183,17.8684,68800.0
2007-08-10 13:20:00,21.41,21.57,21.41,21.54,50400.0,17.8684,18.0019,17.8684,17.9769,50400.0
2007-08-10 13:30:00,21.53,21.55,21.5,21.53,47600.0,17.9685,17.9852,17.9435,17.9685,47600.0
2007-08-10 13:40:00,21.53,21.53,21.27,21.29,35000.0,17.9685,17.9685,17.7515,17.7682,35000.0
2007-08-10 13:50:00,21.27,21.34,21.21,21.33,101400.0,17.7515,17.81,17.7015,17.8016,101400.0
2007-08-10 14:00:00,21.34,21.36,21.29,21.32,50600.0,17.81,17.8266,17.7682,17.7933,50600.0
2007-08-10 14:10:00,21.32,21.33,21.21,21.23,45600.0,17.7933,17.8016,17.7015,17.7181,45600.0
2007-08-10 14:20:00,21.24,21.33,21.23,21.32,81400.0,17.7265,17.8016,17.7181,17.7933,81400.0
2007-08-10 14:30:00,21.31,21.34,21.29,21.29,60800.0,17.7849,17.81,17.7682,17.7682,60800.0
2007-08-10 14:40:00,21.28,21.34,21.28,21.31,58400.0,17.7599,17.81,17.7599,17.7849,58400.0
2007-08-10 14:50:00,21.29,21.32,21.27,21.28,62400.0,17.7682,17.7933,17.7515,17.7599,62400.0
2007-08-10 15:00:00,21.28,21.35,21.27,21.32,45000.0,17.7599,17.8183,17.7515,17.7933,45000.0
2007-08-10 15:10:00,21.31,21.32,21.27,21.28,34200.0,17.7849,17.7933,17.7515,17.7599,34200.0
2007-08-10 15:20:00,21.28,21.47,21.28,21.46,75000.0,17.7599,17.9184,17.7599,17.9101,75000.0
2007-08-10 15:30:00,21.47,21.52,21.41,21.45,42200.0,17.9184,17.9602,17.8684,17.9018,42200.0
2007-08-10 15:40:00,21.44,21.58,21.44,21.53,127400.0,17.8934,18.0103,17.8934,17.9685,127400.0
2007-08-10 15:50:00,21.53,21.7,21.5,21.59,150200.0,17.9685,18.1104,17.9435,18.0186,150200.0
2007-08-13 09:30:00,21.46,21.46,21.37,21.39,26000.0,17.9101,17.9101,17.835,17.8517,26000.0
2007-08-13 09:40:00,21.39,21.45,21.25,21.45,78000.0,17.8517,17.9018,17.7348,17.9018,78000.0
2007-08-13 09:50:00,21.45,21.55,21.45,21.53,53000.0,17.9018,17.9852,17.9018,17.9685,53000.0
2007-08-13 10:00:00,21.51,21.53,21.4,21.42,38800.0,17.9518,17.9685,17.86,17.8767,38800.0
2007-08-13 10:10:00,21.43,21.43,21.37,21.39,71400.0,17.8851,17.8851,17.835,17.8517,71400.0
2007-08-13 10:20:00,21.39,21.42,21.36,21.42,87400.0,17.8517,17.8767,17.8266,17.8767,87400.0
2007-08-13 10:30:00,21.41,21.42,21.36,21.38,74200.0,17.8684,17.8767,17.8266,17.8433,74200.0
2007-08-13 10:40:00,21.37,21.41,21.36,21.41,74800.0,17.835,17.8684,17.8266,17.8684,74800.0
2007-08-13 10:50:00,21.41,21.41,21.33,21.36,40400.0,17.8684,17.8684,17.8016,17.8266,40400.0
2007-08-13 11:00:00,21.36,21.4,21.34,21.36,47000.0,17.8266,17.86,17.81,17.8266,47000.0
2007-08-13 11:10:00,21.35,21.39,21.33,21.33,22400.0,17.8183,17.8517,17.8016,17.8016,22400.0
2007-08-13 11:20:00,21.32,21.33,21.19,21.21,30000.0,17.7933,17.8016,17.6848,17.7015,30000.0
2007-08-13 11:30:00,21.21,21.21,21.16,21.18,21400.0,17.7015,17.7015,17.6597,17.6764,21400.0
2007-08-13 11:40:00,21.18,21.18,21.06,21.06,35200.0,17.6764,17.6764,17.5763,17.5763,35200.0
2007-08-13 11:50:00,21.06,21.07,20.97,21.04,48200.0,17.5763,17.5846,17.5012,17.5596,48200.0
2007-08-13 12:00:00,21.04,21.11,21.0,21.11,49400.0,17.5596,17.618,17.5262,17.618,49400.0
2007-08-13 12:10:00,21.11,21.17,21.11,21.17,29400.0,17.618,17.6681,17.618,17.6681,29400.0
2007-08-13 12:20:00,21.17,21.18,21.14,21.15,23000.0,17.6681,17.6764,17.643,17.6514,23000.0
2007-08-13 12:30:00,21.15,21.19,21.11,21.18,39400.0,17.6514,17.6848,17.618,17.6764,39400.0
2007-08-13 12:40:00,21.17,21.19,21.16,21.19,26400.0,17.6681,17.6848,17.6597,17.6848,26400.0
2007-08-13 12:50:00,21.19,21.2,21.18,21.18,42000.0,17.6848,17.6931,17.6764,17.6764,42000.0
2007-08-13 13:00:00,21.18,21.2,21.18,21.18,38400.0,17.6764,17.6931,17.6764,17.6764,38400.0
2007-08-13 13:10:00,21.18,21.2,21.14,21.2,28600.0,17.6764,17.6931,17.643,17.6931,28600.0
2007-08-13 13:20:00,21.2,21.25,21.18,21.24,41200.0,17.6931,17.7348,17.6764,17.7265,41200.0
2007-08-13 13:30:00,21.24,21.32,21.24,21.3,16200.0,17.7265,17.7933,17.7265,17.7766,16200.0
2007-08-13 13:40:00,21.3,21.3,21.25,21.25,9600.0,17.7766,17.7766,17.7348,17.7348,9600.0
2007-08-13 13:50:00,21.25,21.28,21.21,21.28,18000.0,17.7348,17.7599,17.7015,17.7599,18000.0
2007-08-13 14:00:00,21.27,21.38,21.25,21.36,30200.0,17.7515,17.8433,17.7348,17.8266,30200.0
2007-08-13 14:10:00,21.35,21.36,21.31,21.31,23200.0,17.8183,17.8266,17.7849,17.7849,23200.0
2007-08-13 14:20:00,21.32,21.36,21.25,21.26,66800.0,17.7933,17.8266,17.7348,17.7432,66800.0
2007-08-13 14:30:00,21.25,21.27,21.22,21.24,33200.0,17.7348,17.7515,17.7098,17.7265,33200.0
2007-08-13 14:40:00,21.25,21.27,21.18,21.23,53000.0,17.7348,17.7515,17.6764,17.7181,53000.0
2007-08-13 14:50:00,21.23,21.24,21.2,21.24,32000.0,17.7181,17.7265,17.6931,17.7265,32000.0
2007-08-13 15:00:00,21.23,21.25,21.2,21.24,27800.0,17.7181,17.7348,17.6931,17.7265,27800.0
2007-08-13 15:10:00,21.25,21.32,21.21,21.22,33800.0,17.7348,17.7933,17.7015,17.7098,33800.0
2007-08-13 15:20:00,21.22,21.25,21.2,21.22,73800.0,17.7098,17.7348,17.6931,17.7098,73800.0
2007-08-13 15:30:00,21.22,21.22,21.09,21.21,54200.0,17.7098,17.7098,17.6013,17.7015,54200.0
2007-08-13 15:40:00,21.21,21.24,21.14,21.23,38200.0,17.7015,17.7265,17.643,17.7181,38200.0
2007-08-13 15:50:00,21.23,21.24,21.17,21.2,55600.0,17.7181,17.7265,17.6681,17.6931,55600.0
2007-08-14 09:30:00,21.22,21.42,21.22,21.32,18800.0,17.7098,17.8767,17.7098,17.7933,18800.0
2007-08-14 09:40:00,21.34,21.4,21.33,21.34,26600.0,17.81,17.86,17.8016,17.81,26600.0
2007-08-14 09:50:00,21.31,21.34,21.27,21.31,18800.0,17.7849,17.81,17.7515,17.7849,18800.0
2007-08-14 10:00:00,21.31,21.31,21.23,21.23,53200.0,17.7849,17.7849,17.7181,17.7181,53200.0
2007-08-14 10:10:00,21.21,21.21,21.16,21.2,33800.0,17.7015,17.7015,17.6597,17.6931,33800.0
2007-08-14 10:20:00,21.19,21.21,21.03,21.03,18400.0,17.6848,17.7015,17.5512,17.5512,18400.0
2007-08-14 10:30:00,21.05,21.23,21.05,21.2,37200.0,17.5679,17.7181,17.5679,17.6931,37200.0
2007-08-14 10:40:00,21.17,21.17,21.08,21.11,19200.0,17.6681,17.6681,17.593,17.618,19200.0
2007-08-14 10:50:00,21.11,21.13,21.05,21.09,28800.0,17.618,17.6347,17.5679,17.6013,28800.0
2007-08-14 11:00:00,21.09,21.09,21.04,21.07,46200.0,17.6013,17.6013,17.5596,17.5846,46200.0
2007-08-14 11:10:00,21.07,21.18,21.07,21.18,13600.0,17.5846,17.6764,17.5846,17.6764,13600.0
2007-08-14 11:20:00,21.18,21.18,21.07,21.1,20400.0,17.6764,17.6764,17.5846,17.6097,20400.0
2007-08-14 11:30:00,21.1,21.18,21.1,21.17,18000.0,17.6097,17.6764,17.6097,17.6681,18000.0
2007-08-14 11:40:00,21.16,21.16,21.1,21.14,11600.0,17.6597,17.6597,17.6097,17.643,11600.0
2007-08-14 11:50:00,21.14,21.18,21.14,21.16,30400.0,17.643,17.6764,17.643,17.6597,30400.0
2007-08-14 12:00:00,21.16,21.17,21.06,21.12,16000.0,17.6597,17.6681,17.5763,17.6263,16000.0
2007-08-14 12:10:00,21.11,21.15,21.11,21.15,13000.0,17.618,17.6514,17.618,17.6514,13000.0
2007-08-14 12:20:00,21.17,21.23,21.14,21.14,15000.0,17.6681,17.7181,17.643,17.643,15000.0
2007-08-14 12:30:00,21.14,21.2,21.09,21.1,18000.0,17.643,17.6931,17.6013,17.6097,18000.0
2007-08-14 12:40:00,21.09,21.11,21.06,21.07,22600.0,17.6013,17.618,17.5763,17.5846,22600.0
2007-08-14 12:50:00,21.07,21.09,21.05,21.05,18000.0,17.5846,17.6013,17.5679,17.5679,18000.0
2007-08-14 13:00:00,21.05,21.06,21.01,21.02,42600.0,17.5679,17.5763,17.5345,17.5429,42600.0
2007-08-14 13:10:00,21.02,21.03,21.0,21.03,36200.0,17.5429,17.5512,17.5262,17.5512,36200.0
2007-08-14 13:20:00,21.02,21.03,20.98,20.98,41800.0,17.5429,17.5512,17.5095,17.5095,41800.0
2007-08-14 13:30:00,20.95,21.0,20.95,21.0,38800.0,17.4845,17.5262,17.4845,17.5262,38800.0
2007-08-14 13:40:00,20.99,21.0,20.96,20.98,24800.0,17.5178,17.5262,17.4928,17.5095,24800.0
2007-08-14 13:50:00,20.97,20.98,20.82,20.83,154800.0,17.5012,17.5095,17.376,17.3843,154800.0
2007-08-14 14:00:00,20.83,20.88,20.75,20.78,56800.0,17.3843,17.426,17.3176,17.3426,56800.0
2007-08-14 14:10:00,20.78,20.85,20.77,20.78,49400.0,17.3426,17.401,17.3342,17.3426,49400.0
2007-08-14 14:20:00,20.79,20.84,20.75,20.84,39600.0,17.3509,17.3927,17.3176,17.3927,39600.0
2007-08-14 14:30:00,20.83,20.84,20.75,20.77,61600.0,17.3843,17.3927,17.3176,17.3342,61600.0
2007-08-14 14:40:00,20.78,20.78,20.68,20.72,80600.0,17.3426,17.3426,17.2591,17.2925,80600.0
2007-08-14 14:50:00,20.72,20.75,20.69,20.75,42200.0,17.2925,17.3176,17.2675,17.3176,42200.0
2007-08-14 15:00:00,20.75,20.79,20.7,20.7,79200.0,17.3176,17.3509,17.2758,17.2758,79200.0
2007-08-14 15:10:00,20.7,20.75,20.7,20.75,40000.0,17.2758,17.3176,17.2758,17.3176,40000.0
2007-08-14 15:20:00,20.75,20.83,20.74,20.79,209400.0,17.3176,17.3843,17.3092,17.3509,209400.0
2007-08-14 15:30:00,20.77,20.78,20.64,20.64,48400.0,17.3342,17.3426,17.2257,17.2257,48400.0
2007-08-14 15:40:00,20.65,20.7,20.64,20.66,62800.0,17.2341,17.2758,17.2257,17.2424,62800.0
2007-08-14 15:50:00,20.66,20.68,20.64,20.65,86800.0,17.2424,17.2591,17.2257,17.2341,86800.0
2007-08-15 09:30:00,20.45,20.53,20.32,20.36,77200.0,17.0672,17.1339,16.9587,16.9921,77200.0
2007-08-15 09:40:00,20.35,20.43,20.18,20.39,66200.0,16.9837,17.0505,16.8418,17.0171,66200.0
2007-08-15 09:50:00,20.4,20.54,20.33,20.49,44000.0,17.0254,17.1423,16.967,17.1006,44000.0
2007-08-15 10:00:00,20.49,20.55,20.42,20.54,54400.0,17.1006,17.1506,17.0421,17.1423,54400.0
2007-08-15 10:10:00,20.54,20.6,20.47,20.48,25400.0,17.1423,17.1924,17.0839,17.0922,25400.0
2007-08-15 10:20:00,20.48,20.55,20.45,20.55,37200.0,17.0922,17.1506,17.0672,17.1506,37200.0
2007-08-15 10:30:00,20.56,20.56,20.39,20.41,41800.0,17.159,17.159,17.0171,17.0338,41800.0
2007-08-15 10:40:00,20.41,20.43,20.31,20.34,35400.0,17.0338,17.0505,16.9503,16.9754,35400.0
2007-08-15 10:50:00,20.35,20.41,20.23,20.23,64600.0,16.9837,17.0338,16.8836,16.8836,64600.0
2007-08-15 11:00:00,20.23,20.27,20.21,20.23,56000.0,16.8836,16.917,16.8669,16.8836,56000.0
2007-08-15 11:10:00,20.24,20.27,20.21,20.21,32600.0,16.8919,16.917,16.8669,16.8669,32600.0
2007-08-15 11:20:00,20.22,20.27,20.22,20.27,19400.0,16.8752,16.917,16.8752,16.917,19400.0
2007-08-15 11:30:00,20.27,20.28,20.25,20.28,24200.0,16.917,16.9253,16.9003,16.9253,24200.0
2007-08-15 11:40:00,20.28,20.33,20.26,20.31,30600.0,16.9253,16.967,16.9086,16.9503,30600.0
2007-08-15 11:50:00,20.31,20.38,20.29,20.38,43400.0,16.9503,17.0088,16.9336,17.0088,43400.0
2007-08-15 12:00:00,20.38,20.46,20.34,20.4,57800.0,17.0088,17.0755,16.9754,17.0254,57800.0
2007-08-15 12:10:00,20.41,20.42,20.32,20.33,31000.0,17.0338,17.0421,16.9587,16.967,31000.0
2007-08-15 12:20:00,20.33,20.35,20.27,20.34,36400.0,16.967,16.9837,16.917,16.9754,36400.0
2007-08-15 12:30:00,20.34,20.45,20.34,20.44,37000.0,16.9754,17.0672,16.9754,17.0588,37000.0
2007-08-15 12:40:00,20.44,20.45,20.38,20.42,28400.0,17.0588,17.0672,17.0088,17.0421,28400.0
2007-08-15 12:50:00,20.42,20.47,20.39,20.44,17600.0,17.0421,17.0839,17.0171,17.0588,17600.0
2007-08-15 13:00:00,20.46,20.46,20.43,20.46,22600.0,17.0755,17.0755,17.0505,17.0755,22600.0
2007-08-15 13:10:00,20.46,20.48,20.43,20.47,25600.0,17.0755,17.0922,17.0505,17.0839,25600.0
2007-08-15 13:20:00,20.47,20.49,20.46,20.49,15600.0,17.0839,17.1006,17.0755,17.1006,15600.0
2007-08-15 13:30:00,20.49,20.58,20.47,20.57,54600.0,17.1006,17.1757,17.0839,17.1673,54600.0
2007-08-15 13:40:00,20.58,20.58,20.43,20.45,68400.0,17.1757,17.1757,17.0505,17.0672,68400.0
2007-08-15 13:50:00,20.45,20.54,20.4,20.5,99800.0,17.0672,17.1423,17.0254,17.1089,99800.0
2007-08-15 14:00:00,20.5,20.52,20.46,20.5,59800.0,17.1089,17.1256,17.0755,17.1089,59800.0
2007-08-15 14:10:00,20.5,20.52,20.41,20.43,60600.0,17.1089,17.1256,17.0338,17.0505,60600.0
2007-08-15 14:20:00,20.43,20.46,20.4,20.41,37200.0,17.0505,17.0755,17.0254,17.0338,37200.0
2007-08-15 14:30:00,20.41,20.43,20.25,20.3,66600.0,17.0338,17.0505,16.9003,16.942,66600.0
2007-08-15 14:40:00,20.31,20.36,20.28,20.29,47800.0,16.9503,16.9921,16.9253,16.9336,47800.0
2007-08-15 14:50:00,20.3,20.35,20.26,20.28,42400.0,16.942,16.9837,16.9086,16.9253,42400.0
2007-08-15 15:00:00,20.29,20.33,20.25,20.25,65600.0,16.9336,16.967,16.9003,16.9003,65600.0
2007-08-15 15:10:00,20.25,20.27,20.19,20.26,66400.0,16.9003,16.917,16.8502,16.9086,66400.0
2007-08-15 15:20:00,20.26,20.28,20.23,20.23,68200.0,16.9086,16.9253,16.8836,16.8836,68200.0
2007-08-15 15:30:00,20.23,20.34,20.21,20.25,110200.0,16.8836,16.9754,16.8669,16.9003,110200.0
2007-08-15 15:40:00,20.24,20.26,20.19,20.21,54800.0,16.8919,16.9086,16.8502,16.8669,54800.0
2007-08-15 15:50:00,20.21,20.25,20.06,20.14,141200.0,16.8669,16.9003,16.7417,16.8085,141200.0
2007-08-16 09:30:00,19.43,19.45,19.17,19.45,167600.0,16.2159,16.2326,15.9989,16.2326,167600.0
2007-08-16 09:40:00,19.45,19.85,19.42,19.72,143400.0,16.2326,16.5664,16.2076,16.4579,143400.0
2007-08-16 09:50:00,19.72,19.78,19.61,19.75,99600.0,16.4579,16.508,16.3661,16.483,99600.0
2007-08-16 10:00:00,19.76,19.77,19.61,19.74,149200.0,16.4913,16.4997,16.3661,16.4746,149200.0
2007-08-16 10:10:00,19.77,19.85,19.77,19.83,60200.0,16.4997,16.5664,16.4997,16.5497,60200.0
2007-08-16 10:20:00,19.84,19.86,19.73,19.75,103200.0,16.5581,16.5748,16.4663,16.483,103200.0
2007-08-16 10:30:00,19.77,19.92,19.74,19.9,72200.0,16.4997,16.6248,16.4746,16.6082,72200.0
2007-08-16 10:40:00,19.91,20.03,19.9,19.95,59000.0,16.6165,16.7167,16.6082,16.6499,59000.0
2007-08-16 10:50:00,19.94,19.97,19.86,19.86,47600.0,16.6415,16.6666,16.5748,16.5748,47600.0
2007-08-16 11:00:00,19.86,19.86,19.78,19.86,82200.0,16.5748,16.5748,16.508,16.5748,82200.0
2007-08-16 11:10:00,19.86,20.0,19.86,19.91,83200.0,16.5748,16.6916,16.5748,16.6165,83200.0
2007-08-16 11:20:00,19.91,19.91,19.81,19.82,48800.0,16.6165,16.6165,16.533,16.5414,48800.0
2007-08-16 11:30:00,19.83,19.83,19.67,19.68,157600.0,16.5497,16.5497,16.4162,16.4245,157600.0
2007-08-16 11:40:00,19.68,19.83,19.68,19.83,30200.0,16.4245,16.5497,16.4245,16.5497,30200.0
2007-08-16 11:50:00,19.83,19.9,19.81,19.88,26200.0,16.5497,16.6082,16.533,16.5915,26200.0
2007-08-16 12:00:00,19.88,19.88,19.75,19.75,79000.0,16.5915,16.5915,16.483,16.483,79000.0
2007-08-16 12:10:00,19.75,19.8,19.75,19.8,86800.0,16.483,16.5247,16.483,16.5247,86800.0
2007-08-16 12:20:00,19.8,19.81,19.75,19.75,21000.0,16.5247,16.533,16.483,16.483,21000.0
2007-08-16 12:30:00,19.78,19.83,19.75,19.75,39200.0,16.508,16.5497,16.483,16.483,39200.0
2007-08-16 12:40:00,19.75,19.75,19.68,19.73,66000.0,16.483,16.483,16.4245,16.4663,66000.0
2007-08-16 12:50:00,19.73,19.77,19.73,19.75,38800.0,16.4663,16.4997,16.4663,16.483,38800.0
2007-08-16 13:00:00,19.75,19.78,19.71,19.71,96000.0,16.483,16.508,16.4496,16.4496,96000.0
2007-08-16 13:10:00,19.71,19.87,19.7,19.86,63000.0,16.4496,16.5831,16.4412,16.5748,63000.0
2007-08-16 13:20:00,19.86,19.89,19.8,19.83,116800.0,16.5748,16.5998,16.5247,16.5497,116800.0
2007-08-16 13:30:00,19.83,19.86,19.76,19.86,56200.0,16.5497,16.5748,16.4913,16.5748,56200.0
2007-08-16 13:40:00,19.85,19.9,19.76,19.79,43800.0,16.5664,16.6082,16.4913,16.5164,43800.0
2007-08-16 13:50:00,19.8,19.94,19.74,19.86,142400.0,16.5247,16.6415,16.4746,16.5748,142400.0
2007-08-16 14:00:00,19.86,20.06,19.78,19.83,144000.0,16.5748,16.7417,16.508,16.5497,144000.0
2007-08-16 14:10:00,19.83,19.98,19.82,19.89,77400.0,16.5497,16.6749,16.5414,16.5998,77400.0
2007-08-16 14:20:00,19.88,19.9,19.84,19.85,65800.0,16.5915,16.6082,16.5581,16.5664,65800.0
2007-08-16 14:30:00,19.87,19.93,19.8,19.89,57600.0,16.5831,16.6332,16.5247,16.5998,57600.0
2007-08-16 14:40:00,19.9,19.9,19.86,19.86,61600.0,16.6082,16.6082,16.5748,16.5748,61600.0
2007-08-16 14:50:00,19.84,19.87,19.8,19.81,47400.0,16.5581,16.5831,16.5247,16.533,47400.0
2007-08-16 15:00:00,19.82,19.82,19.75,19.75,136000.0,16.5414,16.5414,16.483,16.483,136000.0
2007-08-16 15:10:00,19.76,19.84,19.7,19.71,228400.0,16.4913,16.5581,16.4412,16.4496,228400.0
2007-08-16 15:20:00,19.71,19.72,19.55,19.7,181200.0,16.4496,16.4579,16.3161,16.4412,181200.0
2007-08-16 15:30:00,19.7,19.8,19.68,19.79,72600.0,16.4412,16.5247,16.4245,16.5164,72600.0
2007-08-16 15:40:00,19.79,19.9,19.79,19.85,102200.0,16.5164,16.6082,16.5164,16.5664,102200.0
2007-08-16 15:50:00,19.86,19.88,19.75,19.88,179000.0,16.5748,16.5915,16.483,16.5915,179000.0
2007-08-17 09:30:00,20.28,20.33,19.95,20.29,148200.0,16.9253,16.967,16.6499,16.9336,148200.0
2007-08-17 09:40:00,20.3,20.32,20.18,20.25,78800.0,16.942,16.9587,16.8418,16.9003,78800.0
2007-08-17 09:50:00,20.27,20.36,20.15,20.24,46200.0,16.917,16.9921,16.8168,16.8919,46200.0
2007-08-17 10:00:00,20.21,20.23,20.06,20.07,94000.0,16.8669,16.8836,16.7417,16.75,94000.0
2007-08-17 10:10:00,20.05,20.05,19.97,19.97,77400.0,16.7333,16.7333,16.6666,16.6666,77400.0
2007-08-17 10:20:00,19.96,20.06,19.93,20.02,315800.0,16.6582,16.7417,16.6332,16.7083,315800.0
2007-08-17 10:30:00,20.03,20.04,19.92,19.96,72200.0,16.7167,16.725,16.6248,16.6582,72200.0
2007-08-17 10:40:00,19.96,19.98,19.88,19.89,54400.0,16.6582,16.6749,16.5915,16.5998,54400.0
2007-08-17 10:50:00,19.89,20.03,19.86,20.01,75600.0,16.5998,16.7167,16.5748,16.7,75600.0
2007-08-17 11:00:00,20.0,20.04,19.94,19.96,66200.0,16.6916,16.725,16.6415,16.6582,66200.0
2007-08-17 11:10:00,19.96,20.0,19.88,20.0,41400.0,16.6582,16.6916,16.5915,16.6916,41400.0
2007-08-17 11:20:00,20.0,20.0,19.96,20.0,50600.0,16.6916,16.6916,16.6582,16.6916,50600.0
2007-08-17 11:30:00,20.0,20.01,19.97,19.99,34400.0,16.6916,16.7,16.6666,16.6833,34400.0
2007-08-17 11:40:00,19.99,20.14,19.93,20.13,27800.0,16.6833,16.8085,16.6332,16.8001,27800.0
2007-08-17 11:50:00,20.14,20.23,20.12,20.18,26000.0,16.8085,16.8836,16.7918,16.8418,26000.0
2007-08-17 12:00:00,20.18,20.18,20.07,20.13,32600.0,16.8418,16.8418,16.75,16.8001,32600.0
2007-08-17 12:10:00,20.11,20.15,20.11,20.11,17600.0,16.7834,16.8168,16.7834,16.7834,17600.0
2007-08-17 12:20:00,20.12,20.21,20.11,20.16,18600.0,16.7918,16.8669,16.7834,16.8251,18600.0
2007-08-17 12:30:00,20.17,20.19,20.11,20.11,40000.0,16.8335,16.8502,16.7834,16.7834,40000.0
2007-08-17 12:40:00,20.11,20.16,20.11,20.13,20600.0,16.7834,16.8251,16.7834,16.8001,20600.0
2007-08-17 12:50:00,20.14,20.14,20.11,20.12,33000.0,16.8085,16.8085,16.7834,16.7918,33000.0
2007-08-17 13:00:00,20.13,20.17,20.12,20.13,79600.0,16.8001,16.8335,16.7918,16.8001,79600.0
2007-08-17 13:10:00,20.15,20.2,20.15,20.16,73600.0,16.8168,16.8585,16.8168,16.8251,73600.0
2007-08-17 13:20:00,20.16,20.23,20.16,20.18,48000.0,16.8251,16.8836,16.8251,16.8418,48000.0
2007-08-17 13:30:00,20.16,20.17,20.13,20.13,27000.0,16.8251,16.8335,16.8001,16.8001,27000.0
2007-08-17 13:40:00,20.13,20.15,20.12,20.15,25400.0,16.8001,16.8168,16.7918,16.8168,25400.0
2007-08-17 13:50:00,20.15,20.17,20.13,20.16,60400.0,16.8168,16.8335,16.8001,16.8251,60400.0
2007-08-17 14:00:00,20.17,20.25,20.16,20.21,45000.0,16.8335,16.9003,16.8251,16.8669,45000.0
2007-08-17 14:10:00,20.21,20.23,20.2,20.23,20600.0,16.8669,16.8836,16.8585,16.8836,20600.0
2007-08-17 14:20:00,20.22,20.24,20.16,20.21,40400.0,16.8752,16.8919,16.8251,16.8669,40400.0
2007-08-17 14:30:00,20.21,20.23,20.16,20.18,31800.0,16.8669,16.8836,16.8251,16.8418,31800.0
2007-08-17 14:40:00,20.18,20.23,20.18,20.23,61400.0,16.8418,16.8836,16.8418,16.8836,61400.0
2007-08-17 14:50:00,20.23,20.24,20.2,20.23,27000.0,16.8836,16.8919,16.8585,16.8836,27000.0
2007-08-17 15:00:00,20.23,20.32,20.23,20.31,226400.0,16.8836,16.9587,16.8836,16.9503,226400.0
2007-08-17 15:10:00,20.33,20.36,20.23,20.35,38200.0,16.967,16.9921,16.8836,16.9837,38200.0
2007-08-17 15:20:00,20.34,20.35,20.26,20.26,51400.0,16.9754,16.9837,16.9086,16.9086,51400.0
2007-08-17 15:30:00,20.27,20.36,20.25,20.35,52200.0,16.917,16.9921,16.9003,16.9837,52200.0
2007-08-17 15:40:00,20.35,20.41,20.29,20.33,66600.0,16.9837,17.0338,16.9336,16.967,66600.0
2007-08-17 15:50:00,20.33,20.41,20.33,20.38,96600.0,16.967,17.0338,16.967,17.0088,96600.0
2007-08-20 09:30:00,20.63,20.75,20.59,20.64,77800.0,17.2174,17.3176,17.184,17.2257,77800.0
2007-08-20 09:40:00,20.61,20.66,20.53,20.59,27200.0,17.2007,17.2424,17.1339,17.184,27200.0
2007-08-20 09:50:00,20.61,20.61,20.53,20.56,34400.0,17.2007,17.2007,17.1339,17.159,34400.0
2007-08-20 10:00:00,20.56,20.59,20.5,20.58,32400.0,17.159,17.184,17.1089,17.1757,32400.0
2007-08-20 10:10:00,20.57,20.58,20.52,20.57,13800.0,17.1673,17.1757,17.1256,17.1673,13800.0
2007-08-20 10:20:00,20.56,20.56,20.48,20.48,55600.0,17.159,17.159,17.0922,17.0922,55600.0
2007-08-20 10:30:00,20.48,20.48,20.38,20.41,67400.0,17.0922,17.0922,17.0088,17.0338,67400.0
2007-08-20 10:40:00,20.41,20.43,20.35,20.37,35400.0,17.0338,17.0505,16.9837,17.0004,35400.0
2007-08-20 10:50:00,20.37,20.4,20.34,20.35,15000.0,17.0004,17.0254,16.9754,16.9837,15000.0
2007-08-20 11:00:00,20.34,20.35,20.26,20.27,20000.0,16.9754,16.9837,16.9086,16.917,20000.0
2007-08-20 11:10:00,20.29,20.34,20.29,20.31,11400.0,16.9336,16.9754,16.9336,16.9503,11400.0
2007-08-20 11:20:00,20.31,20.31,20.2,20.28,91400.0,16.9503,16.9503,16.8585,16.9253,91400.0
2007-08-20 11:30:00,20.31,20.31,20.24,20.26,122800.0,16.9503,16.9503,16.8919,16.9086,122800.0
2007-08-20 11:40:00,20.26,20.36,20.26,20.35,11400.0,16.9086,16.9921,16.9086,16.9837,11400.0
2007-08-20 11:50:00,20.34,20.34,20.28,20.29,32200.0,16.9754,16.9754,16.9253,16.9336,32200.0
2007-08-20 12:00:00,20.3,20.33,20.25,20.29,22400.0,16.942,16.967,16.9003,16.9336,22400.0
2007-08-20 12:10:00,20.3,20.3,20.23,20.24,28800.0,16.942,16.942,16.8836,16.8919,28800.0
2007-08-20 12:20:00,20.25,20.32,20.25,20.3,22800.0,16.9003,16.9587,16.9003,16.942,22800.0
2007-08-20 12:30:00,20.29,20.3,20.28,20.29,9600.0,16.9336,16.942,16.9253,16.9336,9600.0
2007-08-20 12:40:00,20.29,20.34,20.29,20.31,16200.0,16.9336,16.9754,16.9336,16.9503,16200.0
2007-08-20 12:50:00,20.32,20.35,20.3,20.3,19000.0,16.9587,16.9837,16.942,16.942,19000.0
2007-08-20 13:00:00,20.3,20.32,20.29,20.32,20600.0,16.942,16.9587,16.9336,16.9587,20600.0
2007-08-20 13:10:00,20.31,20.37,20.31,20.36,24000.0,16.9503,17.0004,16.9503,16.9921,24000.0
2007-08-20 13:20:00,20.36,20.39,20.31,20.36,35400.0,16.9921,17.0171,16.9503,16.9921,35400.0
2007-08-20 13:30:00,20.36,20.36,20.32,20.36,17600.0,16.9921,16.9921,16.9587,16.9921,17600.0
2007-08-20 13:40:00,20.36,20.43,20.34,20.42,20000.0,16.9921,17.0505,16.9754,17.0421,20000.0
2007-08-20 13:50:00,20.41,20.41,20.31,20.36,47800.0,17.0338,17.0338,16.9503,16.9921,47800.0
2007-08-20 14:00:00,20.35,20.41,20.31,20.33,31000.0,16.9837,17.0338,16.9503,16.967,31000.0
2007-08-20 14:10:00,20.33,20.38,20.3,20.34,41000.0,16.967,17.0088,16.942,16.9754,41000.0
2007-08-20 14:20:00,20.34,20.35,20.25,20.34,58800.0,16.9754,16.9837,16.9003,16.9754,58800.0
2007-08-20 14:30:00,20.34,20.35,20.29,20.31,49600.0,16.9754,16.9837,16.9336,16.9503,49600.0
2007-08-20 14:40:00,20.31,20.36,20.25,20.35,65000.0,16.9503,16.9921,16.9003,16.9837,65000.0
2007-08-20 14:50:00,20.35,20.4,20.32,20.34,67000.0,16.9837,17.0254,16.9587,16.9754,67000.0
2007-08-20 15:00:00,20.34,20.39,20.34,20.39,77000.0,16.9754,17.0171,16.9754,17.0171,77000.0
2007-08-20 15:10:00,20.4,20.43,20.35,20.38,35000.0,17.0254,17.0505,16.9837,17.0088,35000.0
2007-08-20 15:20:00,20.36,20.39,20.34,20.37,48200.0,16.9921,17.0171,16.9754,17.0004,48200.0
2007-08-20 15:30:00,20.38,20.38,20.32,20.34,39200.0,17.0088,17.0088,16.9587,16.9754,39200.0
2007-08-20 15:40:00,20.34,20.38,20.3,20.38,116000.0,16.9754,17.0088,16.942,17.0088,116000.0
2007-08-20 15:50:00,20.41,20.42,20.28,20.33,125800.0,17.0338,17.0421,16.9253,16.967,125800.0
2007-08-21 09:30:00,20.24,20.31,20.2,20.31,34800.0,16.8919,16.9503,16.8585,16.9503,34800.0
2007-08-21 09:40:00,20.25,20.43,20.24,20.29,61400.0,16.9003,17.0505,16.8919,16.9336,61400.0
2007-08-21 09:50:00,20.27,20.43,20.27,20.4,33800.0,16.917,17.0505,16.917,17.0254,33800.0
2007-08-21 10:00:00,20.4,20.4,20.29,20.32,11400.0,17.0254,17.0254,16.9336,16.9587,11400.0
2007-08-21 10:10:00,20.3,20.31,20.25,20.31,28000.0,16.942,16.9503,16.9003,16.9503,28000.0
2007-08-21 10:20:00,20.29,20.39,20.29,20.34,39800.0,16.9336,17.0171,16.9336,16.9754,39800.0
2007-08-21 10:30:00,20.36,20.36,20.25,20.27,57600.0,16.9921,16.9921,16.9003,16.917,57600.0
2007-08-21 10:40:00,20.28,20.32,20.25,20.29,42200.0,16.9253,16.9587,16.9003,16.9336,42200.0
2007-08-21 10:50:00,20.29,20.35,20.29,20.34,31200.0,16.9336,16.9837,16.9336,16.9754,31200.0
2007-08-21 11:00:00,20.34,20.39,20.32,20.38,40000.0,16.9754,17.0171,16.9587,17.0088,40000.0
2007-08-21 11:10:00,20.38,20.4,20.36,20.38,13600.0,17.0088,17.0254,16.9921,17.0088,13600.0
2007-08-21 11:20:00,20.38,20.43,20.34,20.43,30800.0,17.0088,17.0505,16.9754,17.0505,30800.0
2007-08-21 11:30:00,20.43,20.44,20.39,20.43,18400.0,17.0505,17.0588,17.0171,17.0505,18400.0
2007-08-21 11:40:00,20.43,20.43,20.36,20.36,14200.0,17.0505,17.0505,16.9921,16.9921,14200.0
2007-08-21 11:50:00,20.36,20.38,20.32,20.36,7600.0,16.9921,17.0088,16.9587,16.9921,7600.0
2007-08-21 12:00:00,20.34,20.36,20.33,20.36,2600.0,16.9754,16.9921,16.967,16.9921,2600.0
2007-08-21 12:10:00,20.36,20.36,20.34,20.34,11600.0,16.9921,16.9921,16.9754,16.9754,11600.0
2007-08-21 12:20:00,20.34,20.37,20.33,20.37,5800.0,16.9754,17.0004,16.967,17.0004,5800.0
2007-08-21 12:30:00,20.35,20.38,20.3,20.37,17200.0,16.9837,17.0088,16.942,17.0004,17200.0
2007-08-21 12:40:00,20.39,20.4,20.22,20.23,18600.0,17.0171,17.0254,16.8752,16.8836,18600.0
2007-08-21 12:50:00,20.22,20.25,20.15,20.24,35800.0,16.8752,16.9003,16.8168,16.8919,35800.0
2007-08-21 13:00:00,20.23,20.25,20.22,20.25,4000.0,16.8836,16.9003,16.8752,16.9003,4000.0
2007-08-21 13:10:00,20.24,20.26,20.22,20.25,15400.0,16.8919,16.9086,16.8752,16.9003,15400.0
2007-08-21 13:20:00,20.25,20.31,20.25,20.29,21000.0,16.9003,16.9503,16.9003,16.9336,21000.0
2007-08-21 13:30:00,20.31,20.35,20.31,20.33,7800.0,16.9503,16.9837,16.9503,16.967,7800.0
2007-08-21 13:40:00,20.34,20.36,20.31,20.34,11800.0,16.9754,16.9921,16.9503,16.9754,11800.0
2007-08-21 13:50:00,20.35,20.36,20.33,20.33,5200.0,16.9837,16.9921,16.967,16.967,5200.0
2007-08-21 14:00:00,20.34,20.38,20.33,20.33,6000.0,16.9754,17.0088,16.967,16.967,6000.0
2007-08-21 14:10:00,20.35,20.41,20.34,20.36,19800.0,16.9837,17.0338,16.9754,16.9921,19800.0
2007-08-21 14:20:00,20.36,20.36,20.29,20.29,8800.0,16.9921,16.9921,16.9336,16.9336,8800.0
2007-08-21 14:30:00,20.28,20.31,20.25,20.3,6600.0,16.9253,16.9503,16.9003,16.942,6600.0
2007-08-21 14:40:00,20.29,20.32,20.26,20.28,11000.0,16.9336,16.9587,16.9086,16.9253,11000.0
2007-08-21 14:50:00,20.3,20.31,20.25,20.28,58200.0,16.942,16.9503,16.9003,16.9253,58200.0
2007-08-21 15:00:00,20.29,20.3,20.27,20.29,8600.0,16.9336,16.942,16.917,16.9336,8600.0
2007-08-21 15:10:00,20.29,20.29,20.25,20.27,9800.0,16.9336,16.9336,16.9003,16.917,9800.0
2007-08-21 15:20:00,20.28,20.32,20.25,20.32,16000.0,16.9253,16.9587,16.9003,16.9587,16000.0
2007-08-21 15:30:00,20.33,20.36,20.25,20.25,23200.0,16.967,16.9921,16.9003,16.9003,23200.0
2007-08-21 15:40:00,20.25,20.32,20.23,20.26,31600.0,16.9003,16.9587,16.8836,16.9086,31600.0
2007-08-21 15:50:00,20.27,20.3,20.25,20.25,43600.0,16.917,16.942,16.9003,16.9003,43600.0
2007-08-22 09:30:00,20.33,20.55,20.33,20.38,66000.0,16.967,17.1506,16.967,17.0088,66000.0
2007-08-22 09:40:00,20.39,20.5,20.38,20.45,44600.0,17.0171,17.1089,17.0088,17.0672,44600.0
2007-08-22 09:50:00,20.48,20.5,20.41,20.47,58400.0,17.0922,17.1089,17.0338,17.0839,58400.0
2007-08-22 10:00:00,20.48,20.5,20.44,20.47,26400.0,17.0922,17.1089,17.0588,17.0839,26400.0
2007-08-22 10:10:00,20.47,20.55,20.46,20.5,13600.0,17.0839,17.1506,17.0755,17.1089,13600.0
2007-08-22 10:20:00,20.53,20.6,20.51,20.59,27000.0,17.1339,17.1924,17.1173,17.184,27000.0
2007-08-22 10:30:00,20.58,20.61,20.56,20.61,27000.0,17.1757,17.2007,17.159,17.2007,27000.0
2007-08-22 10:40:00,20.6,20.66,20.59,20.62,19400.0,17.1924,17.2424,17.184,17.2091,19400.0
2007-08-22 10:50:00,20.61,20.67,20.61,20.65,27000.0,17.2007,17.2508,17.2007,17.2341,27000.0
2007-08-22 11:00:00,20.64,20.65,20.6,20.6,30400.0,17.2257,17.2341,17.1924,17.1924,30400.0
2007-08-22 11:10:00,20.6,20.63,20.56,20.6,27400.0,17.1924,17.2174,17.159,17.1924,27400.0
2007-08-22 11:20:00,20.59,20.65,20.57,20.6,28000.0,17.184,17.2341,17.1673,17.1924,28000.0
2007-08-22 11:30:00,20.59,20.6,20.56,20.59,20800.0,17.184,17.1924,17.159,17.184,20800.0
2007-08-22 11:40:00,20.59,20.6,20.58,20.58,5200.0,17.184,17.1924,17.1757,17.1757,5200.0
2007-08-22 11:50:00,20.6,20.6,20.57,20.6,8800.0,17.1924,17.1924,17.1673,17.1924,8800.0
2007-08-22 12:00:00,20.6,20.6,20.58,20.58,6000.0,17.1924,17.1924,17.1757,17.1757,6000.0
2007-08-22 12:10:00,20.59,20.61,20.57,20.61,16200.0,17.184,17.2007,17.1673,17.2007,16200.0
2007-08-22 12:20:00,20.6,20.62,20.59,20.59,11600.0,17.1924,17.2091,17.184,17.184,11600.0
2007-08-22 12:30:00,20.59,20.62,20.58,20.61,21200.0,17.184,17.2091,17.1757,17.2007,21200.0
2007-08-22 12:40:00,20.62,20.65,20.61,20.64,7400.0,17.2091,17.2341,17.2007,17.2257,7400.0
2007-08-22 12:50:00,20.65,20.65,20.61,20.64,6400.0,17.2341,17.2341,17.2007,17.2257,6400.0
2007-08-22 13:00:00,20.63,20.64,20.6,20.62,10400.0,17.2174,17.2257,17.1924,17.2091,10400.0
2007-08-22 13:10:00,20.62,20.64,20.6,20.64,13800.0,17.2091,17.2257,17.1924,17.2257,13800.0
2007-08-22 13:20:00,20.63,20.65,20.63,20.65,5400.0,17.2174,17.2341,17.2174,17.2341,5400.0
2007-08-22 13:30:00,20.66,20.67,20.59,20.64,40000.0,17.2424,17.2508,17.184,17.2257,40000.0
2007-08-22 13:40:00,20.64,20.67,20.63,20.67,17400.0,17.2257,17.2508,17.2174,17.2508,17400.0
2007-08-22 13:50:00,20.67,20.73,20.66,20.73,21400.0,17.2508,17.3009,17.2424,17.3009,21400.0
2007-08-22 14:00:00,20.72,20.74,20.69,20.69,13400.0,17.2925,17.3092,17.2675,17.2675,13400.0
2007-08-22 14:10:00,20.69,20.69,20.65,20.68,16800.0,17.2675,17.2675,17.2341,17.2591,16800.0
2007-08-22 14:20:00,20.68,20.7,20.66,20.69,16200.0,17.2591,17.2758,17.2424,17.2675,16200.0
2007-08-22 14:30:00,20.69,20.69,20.64,20.64,15000.0,17.2675,17.2675,17.2257,17.2257,15000.0
2007-08-22 14:40:00,20.66,20.66,20.64,20.66,7200.0,17.2424,17.2424,17.2257,17.2424,7200.0
2007-08-22 14:50:00,20.64,20.68,20.64,20.68,12600.0,17.2257,17.2591,17.2257,17.2591,12600.0
2007-08-22 15:00:00,20.68,20.68,20.66,20.67,12600.0,17.2591,17.2591,17.2424,17.2508,12600.0
2007-08-22 15:10:00,20.68,20.74,20.66,20.74,16800.0,17.2591,17.3092,17.2424,17.3092,16800.0
2007-08-22 15:20:00,20.74,20.77,20.71,20.72,20200.0,17.3092,17.3342,17.2842,17.2925,20200.0
2007-08-22 15:30:00,20.72,20.75,20.71,20.73,21600.0,17.2925,17.3176,17.2842,17.3009,21600.0
2007-08-22 15:40:00,20.73,20.79,20.73,20.76,18000.0,17.3009,17.3509,17.3009,17.3259,18000.0
2007-08-22 15:50:00,20.77,20.8,20.69,20.75,62800.0,17.3342,17.3593,17.2675,17.3176,62800.0
2007-08-23 09:30:00,20.78,20.83,20.65,20.65,22600.0,17.3426,17.3843,17.2341,17.2341,22600.0
2007-08-23 09:40:00,20.66,20.66,20.44,20.47,36600.0,17.2424,17.2424,17.0588,17.0839,36600.0
2007-08-23 09:50:00,20.48,20.54,20.41,20.53,38400.0,17.0922,17.1423,17.0338,17.1339,38400.0
2007-08-23 10:00:00,20.53,20.56,20.5,20.51,38600.0,17.1339,17.159,17.1089,17.1173,38600.0
2007-08-23 10:10:00,20.52,20.54,20.49,20.52,31800.0,17.1256,17.1423,17.1006,17.1256,31800.0
2007-08-23 10:20:00,20.51,20.52,20.48,20.48,22200.0,17.1173,17.1256,17.0922,17.0922,22200.0
2007-08-23 10:30:00,20.48,20.51,20.48,20.51,45000.0,17.0922,17.1173,17.0922,17.1173,45000.0
2007-08-23 10:40:00,20.5,20.53,20.5,20.52,14600.0,17.1089,17.1339,17.1089,17.1256,14600.0
2007-08-23 10:50:00,20.52,20.54,20.51,20.53,15400.0,17.1256,17.1423,17.1173,17.1339,15400.0
2007-08-23 11:00:00,20.52,20.55,20.5,20.54,39800.0,17.1256,17.1506,17.1089,17.1423,39800.0
2007-08-23 11:10:00,20.54,20.56,20.5,20.55,51200.0,17.1423,17.159,17.1089,17.1506,51200.0
2007-08-23 11:20:00,20.55,20.57,20.54,20.56,5800.0,17.1506,17.1673,17.1423,17.159,5800.0
2007-08-23 11:30:00,20.54,20.56,20.53,20.56,15400.0,17.1423,17.159,17.1339,17.159,15400.0
2007-08-23 11:40:00,20.56,20.58,20.54,20.57,11200.0,17.159,17.1757,17.1423,17.1673,11200.0
2007-08-23 11:50:00,20.56,20.56,20.53,20.54,22000.0,17.159,17.159,17.1339,17.1423,22000.0
2007-08-23 12:00:00,20.53,20.58,20.53,20.57,14200.0,17.1339,17.1757,17.1339,17.1673,14200.0
2007-08-23 12:10:00,20.57,20.57,20.53,20.55,8400.0,17.1673,17.1673,17.1339,17.1506,8400.0
2007-08-23 12:20:00,20.55,20.55,20.53,20.54,12000.0,17.1506,17.1506,17.1339,17.1423,12000.0
2007-08-23 12:30:00,20.54,20.55,20.53,20.55,7000.0,17.1423,17.1506,17.1339,17.1506,7000.0
2007-08-23 12:40:00,20.55,20.58,20.54,20.55,21800.0,17.1506,17.1757,17.1423,17.1506,21800.0
2007-08-23 12:50:00,20.55,20.57,20.52,20.54,18400.0,17.1506,17.1673,17.1256,17.1423,18400.0
2007-08-23 13:00:00,20.54,20.54,20.5,20.51,12200.0,17.1423,17.1423,17.1089,17.1173,12200.0
2007-08-23 13:10:00,20.52,20.56,20.5,20.53,42600.0,17.1256,17.159,17.1089,17.1339,42600.0
2007-08-23 13:20:00,20.53,20.55,20.52,20.55,11800.0,17.1339,17.1506,17.1256,17.1506,11800.0
2007-08-23 13:30:00,20.53,20.59,20.53,20.57,14200.0,17.1339,17.184,17.1339,17.1673,14200.0
2007-08-23 13:40:00,20.57,20.59,20.53,20.54,12800.0,17.1673,17.184,17.1339,17.1423,12800.0
2007-08-23 13:50:00,20.54,20.6,20.54,20.6,12000.0,17.1423,17.1924,17.1423,17.1924,12000.0
2007-08-23 14:00:00,20.6,20.61,20.57,20.61,15200.0,17.1924,17.2007,17.1673,17.2007,15200.0
2007-08-23 14:10:00,20.61,20.61,20.55,20.57,16600.0,17.2007,17.2007,17.1506,17.1673,16600.0
2007-08-23 14:20:00,20.57,20.58,20.53,20.53,9400.0,17.1673,17.1757,17.1339,17.1339,9400.0
2007-08-23 14:30:00,20.54,20.54,20.52,20.52,16200.0,17.1423,17.1423,17.1256,17.1256,16200.0
2007-08-23 14:40:00,20.52,20.54,20.5,20.54,29600.0,17.1256,17.1423,17.1089,17.1423,29600.0
2007-08-23 14:50:00,20.53,20.56,20.53,20.56,21000.0,17.1339,17.159,17.1339,17.159,21000.0
2007-08-23 15:00:00,20.56,20.58,20.55,20.58,37800.0,17.159,17.1757,17.1506,17.1757,37800.0
2007-08-23 15:10:00,20.58,20.6,20.55,20.59,29200.0,17.1757,17.1924,17.1506,17.184,29200.0
2007-08-23 15:20:00,20.59,20.65,20.55,20.55,28400.0,17.184,17.2341,17.1506,17.1506,28400.0
2007-08-23 15:30:00,20.56,20.57,20.52,20.56,41200.0,17.159,17.1673,17.1256,17.159,41200.0
2007-08-23 15:40:00,20.56,20.65,20.55,20.63,29200.0,17.159,17.2341,17.1506,17.2174,29200.0
2007-08-23 15:50:00,20.63,20.7,20.63,20.7,91200.0,17.2174,17.2758,17.2174,17.2758,91200.0
2007-08-24 09:30:00,20.75,20.78,20.68,20.68,17200.0,17.3176,17.3426,17.2591,17.2591,17200.0
2007-08-24 09:40:00,20.68,20.84,20.68,20.79,16000.0,17.2591,17.3927,17.2591,17.3509,16000.0
2007-08-24 09:50:00,20.79,20.85,20.73,20.78,15800.0,17.3509,17.401,17.3009,17.3426,15800.0
2007-08-24 10:00:00,20.78,20.93,20.78,20.88,30200.0,17.3426,17.4678,17.3426,17.426,30200.0
2007-08-24 10:10:00,20.88,20.88,20.76,20.78,18600.0,17.426,17.426,17.3259,17.3426,18600.0
2007-08-24 10:20:00,20.78,20.86,20.75,20.85,48200.0,17.3426,17.4094,17.3176,17.401,48200.0
2007-08-24 10:30:00,20.85,20.85,20.75,20.77,24400.0,17.401,17.401,17.3176,17.3342,24400.0
2007-08-24 10:40:00,20.77,20.79,20.77,20.78,12800.0,17.3342,17.3509,17.3342,17.3426,12800.0
2007-08-24 10:50:00,20.76,20.79,20.75,20.76,19200.0,17.3259,17.3509,17.3176,17.3259,19200.0
2007-08-24 11:00:00,20.78,20.78,20.76,20.77,5400.0,17.3426,17.3426,17.3259,17.3342,5400.0
2007-08-24 11:10:00,20.75,20.76,20.68,20.73,46800.0,17.3176,17.3259,17.2591,17.3009,46800.0
2007-08-24 11:20:00,20.73,20.74,20.72,20.72,5000.0,17.3009,17.3092,17.2925,17.2925,5000.0
2007-08-24 11:30:00,20.71,20.74,20.71,20.74,22600.0,17.2842,17.3092,17.2842,17.3092,22600.0
2007-08-24 11:40:00,20.74,20.75,20.71,20.74,28800.0,17.3092,17.3176,17.2842,17.3092,28800.0
2007-08-24 11:50:00,20.73,20.75,20.68,20.69,18800.0,17.3009,17.3176,17.2591,17.2675,18800.0
2007-08-24 12:00:00,20.69,20.69,20.64,20.64,22200.0,17.2675,17.2675,17.2257,17.2257,22200.0
2007-08-24 12:10:00,20.64,20.68,20.61,20.68,46600.0,17.2257,17.2591,17.2007,17.2591,46600.0
2007-08-24 12:20:00,20.68,20.79,20.68,20.73,27000.0,17.2591,17.3509,17.2591,17.3009,27000.0
2007-08-24 12:30:00,20.74,20.74,20.73,20.73,2200.0,17.3092,17.3092,17.3009,17.3009,2200.0
2007-08-24 12:40:00,20.74,20.74,20.7,20.73,25600.0,17.3092,17.3092,17.2758,17.3009,25600.0
2007-08-24 12:50:00,20.72,20.73,20.72,20.73,6000.0,17.2925,17.3009,17.2925,17.3009,6000.0
2007-08-24 13:00:00,20.72,20.74,20.71,20.74,11200.0,17.2925,17.3092,17.2842,17.3092,11200.0
2007-08-24 13:10:00,20.73,20.76,20.73,20.75,7000.0,17.3009,17.3259,17.3009,17.3176,7000.0
2007-08-24 13:20:00,20.75,20.75,20.69,20.69,8600.0,17.3176,17.3176,17.2675,17.2675,8600.0
2007-08-24 13:30:00,20.7,20.71,20.67,20.71,36000.0,17.2758,17.2842,17.2508,17.2842,36000.0
2007-08-24 13:40:00,20.7,20.84,20.7,20.84,52200.0,17.2758,17.3927,17.2758,17.3927,52200.0
2007-08-24 13:50:00,20.81,20.81,20.76,20.79,10200.0,17.3676,17.3676,17.3259,17.3509,10200.0
2007-08-24 14:00:00,20.79,20.82,20.78,20.78,16400.0,17.3509,17.376,17.3426,17.3426,16400.0
2007-08-24 14:10:00,20.78,20.78,20.75,20.77,9200.0,17.3426,17.3426,17.3176,17.3342,9200.0
2007-08-24 14:20:00,20.78,20.78,20.77,20.78,9400.0,17.3426,17.3426,17.3342,17.3426,9400.0
2007-08-24 14:30:00,20.77,20.78,20.75,20.76,5600.0,17.3342,17.3426,17.3176,17.3259,5600.0
2007-08-24 14:40:00,20.75,20.81,20.75,20.81,32000.0,17.3176,17.3676,17.3176,17.3676,32000.0
2007-08-24 14:50:00,20.82,20.85,20.8,20.85,17800.0,17.376,17.401,17.3593,17.401,17800.0
2007-08-24 15:00:00,20.85,20.9,20.84,20.86,27800.0,17.401,17.4427,17.3927,17.4094,27800.0
2007-08-24 15:10:00,20.86,20.86,20.82,20.83,18400.0,17.4094,17.4094,17.376,17.3843,18400.0
2007-08-24 15:20:00,20.83,20.88,20.78,20.88,27400.0,17.3843,17.426,17.3426,17.426,27400.0
2007-08-24 15:30:00,20.89,20.95,20.88,20.89,22800.0,17.4344,17.4845,17.426,17.4344,22800.0
2007-08-24 15:40:00,20.89,20.97,20.88,20.95,35400.0,17.4344,17.5012,17.426,17.4845,35400.0
2007-08-24 15:50:00,20.95,21.0,20.93,20.99,76600.0,17.4845,17.5262,17.4678,17.5178,76600.0
2007-08-27 09:30:00,20.92,21.01,20.91,21.0,19000.0,17.4594,17.5345,17.4511,17.5262,19000.0
2007-08-27 09:40:00,21.0,21.0,20.94,20.98,14800.0,17.5262,17.5262,17.4761,17.5095,14800.0
2007-08-27 09:50:00,20.97,20.97,20.82,20.92,22800.0,17.5012,17.5012,17.376,17.4594,22800.0
2007-08-27 10:00:00,20.92,20.92,20.8,20.91,24200.0,17.4594,17.4594,17.3593,17.4511,24200.0
2007-08-27 10:10:00,20.93,20.97,20.92,20.97,5400.0,17.4678,17.5012,17.4594,17.5012,5400.0
2007-08-27 10:20:00,20.96,20.96,20.88,20.9,10400.0,17.4928,17.4928,17.426,17.4427,10400.0
2007-08-27 10:30:00,20.9,20.97,20.89,20.95,18200.0,17.4427,17.5012,17.4344,17.4845,18200.0
2007-08-27 10:40:00,20.95,20.95,20.85,20.88,47000.0,17.4845,17.4845,17.401,17.426,47000.0
2007-08-27 10:50:00,20.88,20.89,20.85,20.89,10600.0,17.426,17.4344,17.401,17.4344,10600.0
2007-08-27 11:00:00,20.89,20.89,20.83,20.85,6200.0,17.4344,17.4344,17.3843,17.401,6200.0
2007-08-27 11:10:00,20.83,20.83,20.79,20.81,22000.0,17.3843,17.3843,17.3509,17.3676,22000.0
2007-08-27 11:20:00,20.78,20.79,20.67,20.72,60200.0,17.3426,17.3509,17.2508,17.2925,60200.0
2007-08-27 11:30:00,20.73,20.73,20.68,20.73,15800.0,17.3009,17.3009,17.2591,17.3009,15800.0
2007-08-27 11:40:00,20.74,20.74,20.7,20.71,37200.0,17.3092,17.3092,17.2758,17.2842,37200.0
2007-08-27 11:50:00,20.73,20.78,20.68,20.77,74000.0,17.3009,17.3426,17.2591,17.3342,74000.0
2007-08-27 12:00:00,20.76,20.82,20.75,20.8,17400.0,17.3259,17.376,17.3176,17.3593,17400.0
2007-08-27 12:10:00,20.81,20.89,20.81,20.88,14400.0,17.3676,17.4344,17.3676,17.426,14400.0
2007-08-27 12:20:00,20.88,20.88,20.82,20.85,21000.0,17.426,17.426,17.376,17.401,21000.0
2007-08-27 12:30:00,20.85,20.88,20.83,20.86,8800.0,17.401,17.426,17.3843,17.4094,8800.0
2007-08-27 12:40:00,20.86,20.86,20.83,20.83,3800.0,17.4094,17.4094,17.3843,17.3843,3800.0
2007-08-27 12:50:00,20.84,20.84,20.82,20.84,5400.0,17.3927,17.3927,17.376,17.3927,5400.0
2007-08-27 13:00:00,20.84,20.89,20.84,20.88,11400.0,17.3927,17.4344,17.3927,17.426,11400.0
2007-08-27 13:10:00,20.88,20.89,20.82,20.82,12800.0,17.426,17.4344,17.376,17.376,12800.0
2007-08-27 13:20:00,20.82,20.83,20.8,20.81,7200.0,17.376,17.3843,17.3593,17.3676,7200.0
2007-08-27 13:30:00,20.8,20.8,20.75,20.75,19600.0,17.3593,17.3593,17.3176,17.3176,19600.0
2007-08-27 13:40:00,20.75,20.79,20.75,20.78,11200.0,17.3176,17.3509,17.3176,17.3426,11200.0
2007-08-27 13:50:00,20.76,20.76,20.73,20.74,13600.0,17.3259,17.3259,17.3009,17.3092,13600.0
2007-08-27 14:00:00,20.73,20.73,20.66,20.73,88400.0,17.3009,17.3009,17.2424,17.3009,88400.0
2007-08-27 14:10:00,20.71,20.78,20.71,20.78,16400.0,17.2842,17.3426,17.2842,17.3426,16400.0
2007-08-27 14:20:00,20.78,20.78,20.71,20.73,20800.0,17.3426,17.3426,17.2842,17.3009,20800.0
2007-08-27 14:30:00,20.74,20.79,20.72,20.78,15200.0,17.3092,17.3509,17.2925,17.3426,15200.0
2007-08-27 14:40:00,20.78,20.81,20.75,20.8,11800.0,17.3426,17.3676,17.3176,17.3593,11800.0
2007-08-27 14:50:00,20.8,20.84,20.79,20.81,20400.0,17.3593,17.3927,17.3509,17.3676,20400.0
2007-08-27 15:00:00,20.8,20.81,20.78,20.8,19200.0,17.3593,17.3676,17.3426,17.3593,19200.0
2007-08-27 15:10:00,20.8,20.83,20.79,20.83,17200.0,17.3593,17.3843,17.3509,17.3843,17200.0
2007-08-27 15:20:00,20.83,20.84,20.8,20.83,16000.0,17.3843,17.3927,17.3593,17.3843,16000.0
2007-08-27 15:30:00,20.83,20.92,20.8,20.88,21600.0,17.3843,17.4594,17.3593,17.426,21600.0
2007-08-27 15:40:00,20.88,20.93,20.86,20.9,35000.0,17.426,17.4678,17.4094,17.4427,35000.0
2007-08-27 15:50:00,20.9,20.93,20.85,20.88,94400.0,17.4427,17.4678,17.401,17.426,94400.0
2007-08-28 09:30:00,20.84,21.0,20.84,20.88,19400.0,17.3927,17.5262,17.3927,17.426,19400.0
2007-08-28 09:40:00,20.86,20.88,20.67,20.68,22000.0,17.4094,17.426,17.2508,17.2591,22000.0
2007-08-28 09:50:00,20.68,20.75,20.64,20.71,14000.0,17.2591,17.3176,17.2257,17.2842,14000.0
2007-08-28 10:00:00,20.71,20.73,20.67,20.71,19400.0,17.2842,17.3009,17.2508,17.2842,19400.0
2007-08-28 10:10:00,20.71,20.75,20.71,20.73,8600.0,17.2842,17.3176,17.2842,17.3009,8600.0
2007-08-28 10:20:00,20.75,20.75,20.7,20.71,18400.0,17.3176,17.3176,17.2758,17.2842,18400.0
2007-08-28 10:30:00,20.72,20.75,20.69,20.71,47000.0,17.2925,17.3176,17.2675,17.2842,47000.0
2007-08-28 10:40:00,20.7,20.73,20.65,20.66,38200.0,17.2758,17.3009,17.2341,17.2424,38200.0
2007-08-28 10:50:00,20.66,20.68,20.66,20.68,9800.0,17.2424,17.2591,17.2424,17.2591,9800.0
2007-08-28 11:00:00,20.68,20.69,20.66,20.68,2400.0,17.2591,17.2675,17.2424,17.2591,2400.0
2007-08-28 11:10:00,20.68,20.68,20.66,20.68,9000.0,17.2591,17.2591,17.2424,17.2591,9000.0
2007-08-28 11:20:00,20.67,20.67,20.61,20.61,8000.0,17.2508,17.2508,17.2007,17.2007,8000.0
2007-08-28 11:30:00,20.62,20.64,20.61,20.61,10200.0,17.2091,17.2257,17.2007,17.2007,10200.0
2007-08-28 11:40:00,20.6,20.6,20.54,20.56,11000.0,17.1924,17.1924,17.1423,17.159,11000.0
2007-08-28 11:50:00,20.56,20.61,20.54,20.61,14600.0,17.159,17.2007,17.1423,17.2007,14600.0
2007-08-28 12:00:00,20.59,20.61,20.59,20.61,10600.0,17.184,17.2007,17.184,17.2007,10600.0
2007-08-28 12:10:00,20.6,20.61,20.6,20.61,3800.0,17.1924,17.2007,17.1924,17.2007,3800.0
2007-08-28 12:20:00,20.61,20.65,20.61,20.64,8200.0,17.2007,17.2341,17.2007,17.2257,8200.0
2007-08-28 12:30:00,20.64,20.68,20.64,20.67,16400.0,17.2257,17.2591,17.2257,17.2508,16400.0
2007-08-28 12:40:00,20.67,20.69,20.66,20.68,17400.0,17.2508,17.2675,17.2424,17.2591,17400.0
2007-08-28 12:50:00,20.7,20.71,20.68,20.71,8400.0,17.2758,17.2842,17.2591,17.2842,8400.0
2007-08-28 13:00:00,20.7,20.73,20.7,20.7,9200.0,17.2758,17.3009,17.2758,17.2758,9200.0
2007-08-28 13:10:00,20.7,20.72,20.67,20.71,25400.0,17.2758,17.2925,17.2508,17.2842,25400.0
2007-08-28 13:20:00,20.73,20.73,20.69,20.7,17200.0,17.3009,17.3009,17.2675,17.2758,17200.0
2007-08-28 13:30:00,20.72,20.75,20.69,20.75,53000.0,17.2925,17.3176,17.2675,17.3176,53000.0
2007-08-28 13:40:00,20.75,20.75,20.7,20.71,13400.0,17.3176,17.3176,17.2758,17.2842,13400.0
2007-08-28 13:50:00,20.7,20.71,20.7,20.7,5000.0,17.2758,17.2842,17.2758,17.2758,5000.0
2007-08-28 14:00:00,20.72,20.81,20.7,20.73,80600.0,17.2925,17.3676,17.2758,17.3009,80600.0
2007-08-28 14:10:00,20.74,20.75,20.72,20.74,28000.0,17.3092,17.3176,17.2925,17.3092,28000.0
2007-08-28 14:20:00,20.74,20.77,20.72,20.75,27800.0,17.3092,17.3342,17.2925,17.3176,27800.0
2007-08-28 14:30:00,20.74,20.75,20.72,20.72,11600.0,17.3092,17.3176,17.2925,17.2925,11600.0
2007-08-28 14:40:00,20.72,20.74,20.71,20.71,16600.0,17.2925,17.3092,17.2842,17.2842,16600.0
2007-08-28 14:50:00,20.7,20.71,20.68,20.71,16200.0,17.2758,17.2842,17.2591,17.2842,16200.0
2007-08-28 15:00:00,20.71,20.72,20.69,20.69,22600.0,17.2842,17.2925,17.2675,17.2675,22600.0
2007-08-28 15:10:00,20.7,20.71,20.68,20.68,33400.0,17.2758,17.2842,17.2591,17.2591,33400.0
2007-08-28 15:20:00,20.67,20.67,20.62,20.64,30400.0,17.2508,17.2508,17.2091,17.2257,30400.0
2007-08-28 15:30:00,20.63,20.63,20.5,20.52,55000.0,17.2174,17.2174,17.1089,17.1256,55000.0
2007-08-28 15:40:00,20.51,20.54,20.46,20.46,92000.0,17.1173,17.1423,17.0755,17.0755,92000.0
2007-08-28 15:50:00,20.47,20.53,20.46,20.48,81400.0,17.0839,17.1339,17.0755,17.0922,81400.0
2007-08-29 09:30:00,20.6,20.6,20.42,20.5,17000.0,17.1924,17.1924,17.0421,17.1089,17000.0
2007-08-29 09:40:00,20.5,20.5,20.25,20.33,26800.0,17.1089,17.1089,16.9003,16.967,26800.0
2007-08-29 09:50:00,20.33,20.36,20.25,20.36,40000.0,16.967,16.9921,16.9003,16.9921,40000.0
2007-08-29 10:00:00,20.36,20.36,20.25,20.27,46000.0,16.9921,16.9921,16.9003,16.917,46000.0
2007-08-29 10:10:00,20.28,20.3,20.16,20.24,23200.0,16.9253,16.942,16.8251,16.8919,23200.0
2007-08-29 10:20:00,20.25,20.33,20.25,20.33,18800.0,16.9003,16.967,16.9003,16.967,18800.0
2007-08-29 10:30:00,20.33,20.35,20.24,20.24,21800.0,16.967,16.9837,16.8919,16.8919,21800.0
2007-08-29 10:40:00,20.25,20.29,20.25,20.29,15200.0,16.9003,16.9336,16.9003,16.9336,15200.0
2007-08-29 10:50:00,20.3,20.34,20.29,20.33,16000.0,16.942,16.9754,16.9336,16.967,16000.0
2007-08-29 11:00:00,20.34,20.36,20.3,20.3,13800.0,16.9754,16.9921,16.942,16.942,13800.0
2007-08-29 11:10:00,20.32,20.32,20.25,20.31,17200.0,16.9587,16.9587,16.9003,16.9503,17200.0
2007-08-29 11:20:00,20.3,20.33,20.26,20.31,16200.0,16.942,16.967,16.9086,16.9503,16200.0
2007-08-29 11:30:00,20.3,20.31,20.25,20.3,15400.0,16.942,16.9503,16.9003,16.942,15400.0
2007-08-29 11:40:00,20.31,20.34,20.28,20.34,18200.0,16.9503,16.9754,16.9253,16.9754,18200.0
2007-08-29 11:50:00,20.33,20.33,20.28,20.33,28800.0,16.967,16.967,16.9253,16.967,28800.0
2007-08-29 12:00:00,20.32,20.33,20.25,20.25,9200.0,16.9587,16.967,16.9003,16.9003,9200.0
2007-08-29 12:10:00,20.25,20.29,20.22,20.22,13200.0,16.9003,16.9336,16.8752,16.8752,13200.0
2007-08-29 12:20:00,20.23,20.25,20.22,20.22,9600.0,16.8836,16.9003,16.8752,16.8752,9600.0
2007-08-29 12:30:00,20.21,20.23,20.21,20.22,8000.0,16.8669,16.8836,16.8669,16.8752,8000.0
2007-08-29 12:40:00,20.21,20.24,20.21,20.21,12200.0,16.8669,16.8919,16.8669,16.8669,12200.0
2007-08-29 12:50:00,20.22,20.22,20.18,20.19,20000.0,16.8752,16.8752,16.8418,16.8502,20000.0
2007-08-29 13:00:00,20.18,20.23,20.18,20.22,14800.0,16.8418,16.8836,16.8418,16.8752,14800.0
2007-08-29 13:10:00,20.22,20.23,20.16,20.16,14000.0,16.8752,16.8836,16.8251,16.8251,14000.0
2007-08-29 13:20:00,20.16,20.17,20.13,20.16,14600.0,16.8251,16.8335,16.8001,16.8251,14600.0
2007-08-29 13:30:00,20.16,20.21,20.15,20.2,17000.0,16.8251,16.8669,16.8168,16.8585,17000.0
2007-08-29 13:40:00,20.19,20.23,20.18,20.23,21000.0,16.8502,16.8836,16.8418,16.8836,21000.0
2007-08-29 13:50:00,20.23,20.25,20.22,20.22,25600.0,16.8836,16.9003,16.8752,16.8752,25600.0
2007-08-29 14:00:00,20.22,20.25,20.22,20.23,29800.0,16.8752,16.9003,16.8752,16.8836,29800.0
2007-08-29 14:10:00,20.23,20.25,20.2,20.22,16200.0,16.8836,16.9003,16.8585,16.8752,16200.0
2007-08-29 14:20:00,20.24,20.25,20.22,20.23,16800.0,16.8919,16.9003,16.8752,16.8836,16800.0
2007-08-29 14:30:00,20.22,20.28,20.22,20.26,32800.0,16.8752,16.9253,16.8752,16.9086,32800.0
2007-08-29 14:40:00,20.27,20.28,20.26,20.27,16000.0,16.917,16.9253,16.9086,16.917,16000.0
2007-08-29 14:50:00,20.27,20.28,20.25,20.27,25600.0,16.917,16.9253,16.9003,16.917,25600.0
2007-08-29 15:00:00,20.27,20.32,20.27,20.32,36400.0,16.917,16.9587,16.917,16.9587,36400.0
2007-08-29 15:10:00,20.31,20.36,20.3,20.33,32800.0,16.9503,16.9921,16.942,16.967,32800.0
2007-08-29 15:20:00,20.32,20.38,20.3,20.35,83000.0,16.9587,17.0088,16.942,16.9837,83000.0
2007-08-29 15:30:00,20.35,20.39,20.31,20.35,80200.0,16.9837,17.0171,16.9503,16.9837,80200.0
2007-08-29 15:40:00,20.35,20.39,20.34,20.35,113400.0,16.9837,17.0171,16.9754,16.9837,113400.0
2007-08-29 15:50:00,20.36,20.38,20.35,20.37,157600.0,16.9921,17.0088,16.9837,17.0004,157600.0
2007-08-30 09:30:00,20.25,20.25,20.21,20.25,23000.0,16.9003,16.9003,16.8669,16.9003,23000.0
2007-08-30 09:40:00,20.24,20.27,20.22,20.26,44600.0,16.8919,16.917,16.8752,16.9086,44600.0
2007-08-30 09:50:00,20.27,20.27,20.17,20.22,65000.0,16.917,16.917,16.8335,16.8752,65000.0
2007-08-30 10:00:00,20.19,20.25,20.18,20.18,49400.0,16.8502,16.9003,16.8418,16.8418,49400.0
2007-08-30 10:10:00,20.2,20.21,20.17,20.21,21200.0,16.8585,16.8669,16.8335,16.8669,21200.0
2007-08-30 10:20:00,20.21,20.22,20.13,20.17,47000.0,16.8669,16.8752,16.8001,16.8335,47000.0
2007-08-30 10:30:00,20.14,20.19,20.14,20.17,27200.0,16.8085,16.8502,16.8085,16.8335,27200.0
2007-08-30 10:40:00,20.19,20.23,20.18,20.23,25600.0,16.8502,16.8836,16.8418,16.8836,25600.0
2007-08-30 10:50:00,20.23,20.25,20.2,20.2,27600.0,16.8836,16.9003,16.8585,16.8585,27600.0
2007-08-30 11:00:00,20.2,20.24,20.2,20.2,15000.0,16.8585,16.8919,16.8585,16.8585,15000.0
2007-08-30 11:10:00,20.23,20.25,20.19,20.25,27800.0,16.8836,16.9003,16.8502,16.9003,27800.0
2007-08-30 11:20:00,20.26,20.27,20.23,20.23,23200.0,16.9086,16.917,16.8836,16.8836,23200.0
2007-08-30 11:30:00,20.23,20.27,20.23,20.25,15600.0,16.8836,16.917,16.8836,16.9003,15600.0
2007-08-30 11:40:00,20.25,20.3,20.25,20.3,8000.0,16.9003,16.942,16.9003,16.942,8000.0
2007-08-30 11:50:00,20.3,20.31,20.27,20.28,20200.0,16.942,16.9503,16.917,16.9253,20200.0
2007-08-30 12:00:00,20.3,20.3,20.25,20.29,19600.0,16.942,16.942,16.9003,16.9336,19600.0
2007-08-30 12:10:00,20.29,20.35,20.29,20.31,14600.0,16.9336,16.9837,16.9336,16.9503,14600.0
2007-08-30 12:20:00,20.28,20.3,20.25,20.3,15800.0,16.9253,16.942,16.9003,16.942,15800.0
2007-08-30 12:30:00,20.3,20.38,20.3,20.35,24000.0,16.942,17.0088,16.942,16.9837,24000.0
2007-08-30 12:40:00,20.35,20.38,20.35,20.35,25800.0,16.9837,17.0088,16.9837,16.9837,25800.0
2007-08-30 12:50:00,20.35,20.36,20.35,20.36,16600.0,16.9837,16.9921,16.9837,16.9921,16600.0
2007-08-30 13:00:00,20.35,20.36,20.34,20.34,8000.0,16.9837,16.9921,16.9754,16.9754,8000.0
2007-08-30 13:10:00,20.35,20.35,20.29,20.3,10000.0,16.9837,16.9837,16.9336,16.942,10000.0
2007-08-30 13:20:00,20.3,20.31,20.25,20.3,32200.0,16.942,16.9503,16.9003,16.942,32200.0
2007-08-30 13:30:00,20.3,20.3,20.26,20.26,9000.0,16.942,16.942,16.9086,16.9086,9000.0
2007-08-30 13:40:00,20.28,20.29,20.25,20.27,22600.0,16.9253,16.9336,16.9003,16.917,22600.0
2007-08-30 13:50:00,20.28,20.3,20.24,20.25,26000.0,16.9253,16.942,16.8919,16.9003,26000.0
2007-08-30 14:00:00,20.25,20.25,20.24,20.25,10000.0,16.9003,16.9003,16.8919,16.9003,10000.0
2007-08-30 14:10:00,20.25,20.27,20.24,20.24,13000.0,16.9003,16.917,16.8919,16.8919,13000.0
2007-08-30 14:20:00,20.24,20.25,20.24,20.24,11600.0,16.8919,16.9003,16.8919,16.8919,11600.0
2007-08-30 14:30:00,20.24,20.25,20.22,20.24,22600.0,16.8919,16.9003,16.8752,16.8919,22600.0
2007-08-30 14:40:00,20.25,20.25,20.2,20.23,31400.0,16.9003,16.9003,16.8585,16.8836,31400.0
2007-08-30 14:50:00,20.22,20.24,20.2,20.2,17400.0,16.8752,16.8919,16.8585,16.8585,17400.0
2007-08-30 15:00:00,20.19,20.25,20.19,20.24,18600.0,16.8502,16.9003,16.8502,16.8919,18600.0
2007-08-30 15:10:00,20.25,20.29,20.24,20.28,18600.0,16.9003,16.9336,16.8919,16.9253,18600.0
2007-08-30 15:20:00,20.28,20.36,20.27,20.34,35400.0,16.9253,16.9921,16.917,16.9754,35400.0
2007-08-30 15:30:00,20.34,20.35,20.25,20.27,13400.0,16.9754,16.9837,16.9003,16.917,13400.0
2007-08-30 15:40:00,20.27,20.28,20.25,20.27,19400.0,16.917,16.9253,16.9003,16.917,19400.0
2007-08-30 15:50:00,20.26,20.31,20.26,20.3,35600.0,16.9086,16.9503,16.9086,16.942,35600.0
2007-08-31 09:30:00,20.55,20.55,20.13,20.17,82600.0,17.1506,17.1506,16.8001,16.8335,82600.0
2007-08-31 09:40:00,20.18,20.27,20.18,20.22,98600.0,16.8418,16.917,16.8418,16.8752,98600.0
2007-08-31 09:50:00,20.22,20.27,20.22,20.25,22400.0,16.8752,16.917,16.8752,16.9003,22400.0
2007-08-31 10:00:00,20.25,20.3,20.18,20.25,18400.0,16.9003,16.942,16.8418,16.9003,18400.0
2007-08-31 10:10:00,20.24,20.26,20.22,20.25,13000.0,16.8919,16.9086,16.8752,16.9003,13000.0
2007-08-31 10:20:00,20.25,20.28,20.19,20.24,27800.0,16.9003,16.9253,16.8502,16.8919,27800.0
2007-08-31 10:30:00,20.25,20.27,20.24,20.25,34600.0,16.9003,16.917,16.8919,16.9003,34600.0
2007-08-31 10:40:00,20.25,20.27,20.24,20.25,10600.0,16.9003,16.917,16.8919,16.9003,10600.0
2007-08-31 10:50:00,20.25,20.25,20.23,20.24,20600.0,16.9003,16.9003,16.8836,16.8919,20600.0
2007-08-31 11:00:00,20.25,20.25,20.18,20.2,13200.0,16.9003,16.9003,16.8418,16.8585,13200.0
2007-08-31 11:10:00,20.19,20.25,20.19,20.23,11200.0,16.8502,16.9003,16.8502,16.8836,11200.0
2007-08-31 11:20:00,20.21,20.21,20.19,20.21,7400.0,16.8669,16.8669,16.8502,16.8669,7400.0
2007-08-31 11:30:00,20.21,20.26,20.21,20.26,14800.0,16.8669,16.9086,16.8669,16.9086,14800.0
2007-08-31 11:40:00,20.25,20.25,20.24,20.25,11200.0,16.9003,16.9003,16.8919,16.9003,11200.0
2007-08-31 11:50:00,20.25,20.28,20.25,20.25,9400.0,16.9003,16.9253,16.9003,16.9003,9400.0
2007-08-31 12:00:00,20.25,20.27,20.25,20.27,15400.0,16.9003,16.917,16.9003,16.917,15400.0
2007-08-31 12:10:00,20.25,20.27,20.25,20.26,6400.0,16.9003,16.917,16.9003,16.9086,6400.0
2007-08-31 12:20:00,20.27,20.31,20.25,20.31,19400.0,16.917,16.9503,16.9003,16.9503,19400.0
2007-08-31 12:30:00,20.31,20.39,20.31,20.39,8000.0,16.9503,17.0171,16.9503,17.0171,8000.0
2007-08-31 12:40:00,20.4,20.4,20.35,20.36,25200.0,17.0254,17.0254,16.9837,16.9921,25200.0
2007-08-31 12:50:00,20.36,20.36,20.3,20.31,36200.0,16.9921,16.9921,16.942,16.9503,36200.0
2007-08-31 13:00:00,20.32,20.33,20.31,20.33,8600.0,16.9587,16.967,16.9503,16.967,8600.0
2007-08-31 13:10:00,20.33,20.37,20.33,20.35,15400.0,16.967,17.0004,16.967,16.9837,15400.0
2007-08-31 13:20:00,20.36,20.37,20.35,20.35,17400.0,16.9921,17.0004,16.9837,16.9837,17400.0
2007-08-31 13:30:00,20.36,20.36,20.31,20.31,25000.0,16.9921,16.9921,16.9503,16.9503,25000.0
2007-08-31 13:40:00,20.32,20.32,20.27,20.28,9800.0,16.9587,16.9587,16.917,16.9253,9800.0
2007-08-31 13:50:00,20.28,20.28,20.26,20.28,5800.0,16.9253,16.9253,16.9086,16.9253,5800.0
2007-08-31 14:00:00,20.28,20.3,20.28,20.3,10200.0,16.9253,16.942,16.9253,16.942,10200.0
2007-08-31 14:10:00,20.3,20.31,20.29,20.31,10200.0,16.942,16.9503,16.9336,16.9503,10200.0
2007-08-31 14:20:00,20.31,20.31,20.29,20.31,16800.0,16.9503,16.9503,16.9336,16.9503,16800.0
2007-08-31 14:30:00,20.31,20.33,20.3,20.33,13000.0,16.9503,16.967,16.942,16.967,13000.0
2007-08-31 14:40:00,20.32,20.33,20.3,20.3,43400.0,16.9587,16.967,16.942,16.942,43400.0
2007-08-31 14:50:00,20.31,20.31,20.29,20.3,13000.0,16.9503,16.9503,16.9336,16.942,13000.0
2007-08-31 15:00:00,20.31,20.33,20.3,20.33,32800.0,16.9503,16.967,16.942,16.967,32800.0
2007-08-31 15:10:00,20.33,20.33,20.3,20.31,33800.0,16.967,16.967,16.942,16.9503,33800.0
2007-08-31 15:20:00,20.31,20.33,20.29,20.31,62000.0,16.9503,16.967,16.9336,16.9503,62000.0
2007-08-31 15:30:00,20.33,20.34,20.3,20.3,53800.0,16.967,16.9754,16.942,16.942,53800.0
2007-08-31 15:40:00,20.3,20.35,20.3,20.33,68400.0,16.942,16.9837,16.942,16.967,68400.0
2007-08-31 15:50:00,20.34,20.36,20.3,20.33,78000.0,16.9754,16.9921,16.942,16.967,78000.0
2007-09-04 09:30:00,20.49,20.5,20.37,20.37,49200.0,17.1006,17.1089,17.0004,17.0004,49200.0
2007-09-04 09:40:00,20.39,20.59,20.37,20.55,30200.0,17.0171,17.184,17.0004,17.1506,30200.0
2007-09-04 09:50:00,20.55,20.57,20.49,20.55,33800.0,17.1506,17.1673,17.1006,17.1506,33800.0
2007-09-04 10:00:00,20.56,20.61,20.56,20.61,16200.0,17.159,17.2007,17.159,17.2007,16200.0
2007-09-04 10:10:00,20.61,20.61,20.6,20.61,13800.0,17.2007,17.2007,17.1924,17.2007,13800.0
2007-09-04 10:20:00,20.61,20.61,20.56,20.56,23800.0,17.2007,17.2007,17.159,17.159,23800.0
2007-09-04 10:30:00,20.57,20.59,20.54,20.58,43400.0,17.1673,17.184,17.1423,17.1757,43400.0
2007-09-04 10:40:00,20.58,20.58,20.57,20.57,15600.0,17.1757,17.1757,17.1673,17.1673,15600.0
2007-09-04 10:50:00,20.58,20.58,20.56,20.57,15000.0,17.1757,17.1757,17.159,17.1673,15000.0
2007-09-04 11:00:00,20.57,20.58,20.57,20.57,17400.0,17.1673,17.1757,17.1673,17.1673,17400.0
2007-09-04 11:10:00,20.57,20.58,20.56,20.58,17000.0,17.1673,17.1757,17.159,17.1757,17000.0
2007-09-04 11:20:00,20.58,20.61,20.57,20.6,26200.0,17.1757,17.2007,17.1673,17.1924,26200.0
2007-09-04 11:30:00,20.61,20.61,20.59,20.6,12800.0,17.2007,17.2007,17.184,17.1924,12800.0
2007-09-04 11:40:00,20.61,20.61,20.56,20.56,16400.0,17.2007,17.2007,17.159,17.159,16400.0
2007-09-04 11:50:00,20.56,20.57,20.56,20.57,9400.0,17.159,17.1673,17.159,17.1673,9400.0
2007-09-04 12:00:00,20.57,20.58,20.56,20.56,16600.0,17.1673,17.1757,17.159,17.159,16600.0
2007-09-04 12:10:00,20.56,20.58,20.55,20.55,26200.0,17.159,17.1757,17.1506,17.1506,26200.0
2007-09-04 12:20:00,20.55,20.55,20.54,20.54,6600.0,17.1506,17.1506,17.1423,17.1423,6600.0
2007-09-04 12:30:00,20.55,20.55,20.54,20.55,7200.0,17.1506,17.1506,17.1423,17.1506,7200.0
2007-09-04 12:40:00,20.54,20.55,20.52,20.55,19200.0,17.1423,17.1506,17.1256,17.1506,19200.0
2007-09-04 12:50:00,20.54,20.55,20.54,20.55,5600.0,17.1423,17.1506,17.1423,17.1506,5600.0
2007-09-04 13:00:00,20.54,20.55,20.53,20.53,7400.0,17.1423,17.1506,17.1339,17.1339,7400.0
2007-09-04 13:10:00,20.54,20.56,20.54,20.55,17400.0,17.1423,17.159,17.1423,17.1506,17400.0
2007-09-04 13:20:00,20.54,20.57,20.51,20.52,13200.0,17.1423,17.1673,17.1173,17.1256,13200.0
2007-09-04 13:30:00,20.52,20.53,20.5,20.53,14000.0,17.1256,17.1339,17.1089,17.1339,14000.0
2007-09-04 13:40:00,20.52,20.58,20.52,20.58,19600.0,17.1256,17.1757,17.1256,17.1757,19600.0
2007-09-04 13:50:00,20.58,20.64,20.58,20.62,17600.0,17.1757,17.2257,17.1757,17.2091,17600.0
2007-09-04 14:00:00,20.63,20.63,20.6,20.62,22000.0,17.2174,17.2174,17.1924,17.2091,22000.0
2007-09-04 14:10:00,20.62,20.65,20.62,20.64,36200.0,17.2091,17.2341,17.2091,17.2257,36200.0
2007-09-04 14:20:00,20.64,20.65,20.61,20.61,25000.0,17.2257,17.2341,17.2007,17.2007,25000.0
2007-09-04 14:30:00,20.61,20.68,20.61,20.68,25400.0,17.2007,17.2591,17.2007,17.2591,25400.0
2007-09-04 14:40:00,20.68,20.68,20.67,20.68,14400.0,17.2591,17.2591,17.2508,17.2591,14400.0
2007-09-04 14:50:00,20.68,20.7,20.68,20.69,26800.0,17.2591,17.2758,17.2591,17.2675,26800.0
2007-09-04 15:00:00,20.69,20.74,20.68,20.72,37600.0,17.2675,17.3092,17.2591,17.2925,37600.0
2007-09-04 15:10:00,20.72,20.75,20.7,20.73,27600.0,17.2925,17.3176,17.2758,17.3009,27600.0
2007-09-04 15:20:00,20.73,20.78,20.73,20.77,44200.0,17.3009,17.3426,17.3009,17.3342,44200.0
2007-09-04 15:30:00,20.77,20.8,20.74,20.74,59800.0,17.3342,17.3593,17.3092,17.3092,59800.0
2007-09-04 15:40:00,20.74,20.75,20.68,20.7,34200.0,17.3092,17.3176,17.2591,17.2758,34200.0
2007-09-04 15:50:00,20.7,20.8,20.7,20.7,79200.0,17.2758,17.3593,17.2758,17.2758,79200.0
2007-09-05 09:30:00,20.61,20.62,20.5,20.62,20600.0,17.2007,17.2091,17.1089,17.2091,20600.0
2007-09-05 09:40:00,20.62,20.72,20.61,20.69,17800.0,17.2091,17.2925,17.2007,17.2675,17800.0
2007-09-05 09:50:00,20.69,20.73,20.64,20.64,56200.0,17.2675,17.3009,17.2257,17.2257,56200.0
2007-09-05 10:00:00,20.64,20.64,20.53,20.59,36000.0,17.2257,17.2257,17.1339,17.184,36000.0
2007-09-05 10:10:00,20.59,20.61,20.57,20.58,27600.0,17.184,17.2007,17.1673,17.1757,27600.0
2007-09-05 10:20:00,20.58,20.64,20.56,20.64,24000.0,17.1757,17.2257,17.159,17.2257,24000.0
2007-09-05 10:30:00,20.64,20.73,20.62,20.73,31000.0,17.2257,17.3009,17.2091,17.3009,31000.0
2007-09-05 10:40:00,20.72,20.8,20.72,20.8,23800.0,17.2925,17.3593,17.2925,17.3593,23800.0
2007-09-05 10:50:00,20.79,20.89,20.79,20.86,29600.0,17.3509,17.4344,17.3509,17.4094,29600.0
2007-09-05 11:00:00,20.86,20.88,20.76,20.79,31400.0,17.4094,17.426,17.3259,17.3509,31400.0
2007-09-05 11:10:00,20.77,20.77,20.71,20.74,29800.0,17.3342,17.3342,17.2842,17.3092,29800.0
2007-09-05 11:20:00,20.73,20.79,20.71,20.76,56200.0,17.3009,17.3509,17.2842,17.3259,56200.0
2007-09-05 11:30:00,20.76,20.76,20.72,20.72,16000.0,17.3259,17.3259,17.2925,17.2925,16000.0
2007-09-05 11:40:00,20.72,20.75,20.71,20.75,23000.0,17.2925,17.3176,17.2842,17.3176,23000.0
2007-09-05 11:50:00,20.76,20.8,20.75,20.8,9800.0,17.3259,17.3593,17.3176,17.3593,9800.0
2007-09-05 12:00:00,20.79,20.79,20.73,20.75,15800.0,17.3509,17.3509,17.3009,17.3176,15800.0
2007-09-05 12:10:00,20.75,20.75,20.74,20.74,11400.0,17.3176,17.3176,17.3092,17.3092,11400.0
2007-09-05 12:20:00,20.73,20.75,20.73,20.74,14600.0,17.3009,17.3176,17.3009,17.3092,14600.0
2007-09-05 12:30:00,20.74,20.74,20.73,20.73,8200.0,17.3092,17.3092,17.3009,17.3009,8200.0
2007-09-05 12:40:00,20.73,20.75,20.72,20.75,11400.0,17.3009,17.3176,17.2925,17.3176,11400.0
2007-09-05 12:50:00,20.75,20.75,20.73,20.75,13000.0,17.3176,17.3176,17.3009,17.3176,13000.0
2007-09-05 13:00:00,20.75,20.78,20.71,20.72,24800.0,17.3176,17.3426,17.2842,17.2925,24800.0
2007-09-05 13:10:00,20.71,20.73,20.68,20.73,26600.0,17.2842,17.3009,17.2591,17.3009,26600.0
2007-09-05 13:20:00,20.73,20.73,20.68,20.68,9800.0,17.3009,17.3009,17.2591,17.2591,9800.0
2007-09-05 13:30:00,20.69,20.69,20.68,20.68,13600.0,17.2675,17.2675,17.2591,17.2591,13600.0
2007-09-05 13:40:00,20.68,20.73,20.68,20.72,15600.0,17.2591,17.3009,17.2591,17.2925,15600.0
2007-09-05 13:50:00,20.72,20.73,20.71,20.71,18600.0,17.2925,17.3009,17.2842,17.2842,18600.0
2007-09-05 14:00:00,20.72,20.74,20.65,20.65,19200.0,17.2925,17.3092,17.2341,17.2341,19200.0
2007-09-05 14:10:00,20.64,20.7,20.63,20.68,20800.0,17.2257,17.2758,17.2174,17.2591,20800.0
2007-09-05 14:20:00,20.67,20.67,20.57,20.58,58200.0,17.2508,17.2508,17.1673,17.1757,58200.0
2007-09-05 14:30:00,20.58,20.69,20.58,20.69,34000.0,17.1757,17.2675,17.1757,17.2675,34000.0
2007-09-05 14:40:00,20.68,20.69,20.62,20.63,17000.0,17.2591,17.2675,17.2091,17.2174,17000.0
2007-09-05 14:50:00,20.63,20.64,20.6,20.63,38000.0,17.2174,17.2257,17.1924,17.2174,38000.0
2007-09-05 15:00:00,20.63,20.64,20.6,20.61,37600.0,17.2174,17.2257,17.1924,17.2007,37600.0
2007-09-05 15:10:00,20.61,20.66,20.61,20.64,22200.0,17.2007,17.2424,17.2007,17.2257,22200.0
2007-09-05 15:20:00,20.65,20.65,20.6,20.6,33600.0,17.2341,17.2341,17.1924,17.1924,33600.0
2007-09-05 15:30:00,20.6,20.63,20.57,20.57,44200.0,17.1924,17.2174,17.1673,17.1673,44200.0
2007-09-05 15:40:00,20.57,20.64,20.54,20.61,64600.0,17.1673,17.2257,17.1423,17.2007,64600.0
2007-09-05 15:50:00,20.62,20.66,20.56,20.64,89600.0,17.2091,17.2424,17.159,17.2257,89600.0
2007-09-06 09:30:00,20.75,20.96,20.75,20.83,38600.0,17.3176,17.4928,17.3176,17.3843,38600.0
2007-09-06 09:40:00,20.79,21.04,20.74,20.98,80200.0,17.3509,17.5596,17.3092,17.5095,80200.0
2007-09-06 09:50:00,20.96,21.04,20.96,21.0,80600.0,17.4928,17.5596,17.4928,17.5262,80600.0
2007-09-06 10:00:00,21.0,21.02,20.93,20.96,31400.0,17.5262,17.5429,17.4678,17.4928,31400.0
2007-09-06 10:10:00,20.94,20.96,20.92,20.94,18800.0,17.4761,17.4928,17.4594,17.4761,18800.0
2007-09-06 10:20:00,20.96,21.04,20.96,21.0,49200.0,17.4928,17.5596,17.4928,17.5262,49200.0
2007-09-06 10:30:00,21.0,21.02,20.98,21.02,17800.0,17.5262,17.5429,17.5095,17.5429,17800.0
2007-09-06 10:40:00,21.0,21.03,20.99,21.02,80400.0,17.5262,17.5512,17.5178,17.5429,80400.0
2007-09-06 10:50:00,21.02,21.06,21.02,21.03,25200.0,17.5429,17.5763,17.5429,17.5512,25200.0
2007-09-06 11:00:00,21.03,21.03,20.99,21.0,21800.0,17.5512,17.5512,17.5178,17.5262,21800.0
2007-09-06 11:10:00,21.0,21.03,21.0,21.03,16400.0,17.5262,17.5512,17.5262,17.5512,16400.0
2007-09-06 11:20:00,21.03,21.03,21.0,21.0,14800.0,17.5512,17.5512,17.5262,17.5262,14800.0
2007-09-06 11:30:00,21.0,21.03,20.99,20.99,28200.0,17.5262,17.5512,17.5178,17.5178,28200.0
2007-09-06 11:40:00,20.99,21.02,20.96,21.0,14600.0,17.5178,17.5429,17.4928,17.5262,14600.0
2007-09-06 11:50:00,21.0,21.03,21.0,21.03,12400.0,17.5262,17.5512,17.5262,17.5512,12400.0
2007-09-06 12:00:00,21.02,21.03,20.99,21.01,24200.0,17.5429,17.5512,17.5178,17.5345,24200.0
2007-09-06 12:10:00,21.02,21.03,21.0,21.03,51400.0,17.5429,17.5512,17.5262,17.5512,51400.0
2007-09-06 12:20:00,21.02,21.03,21.0,21.01,29000.0,17.5429,17.5512,17.5262,17.5345,29000.0
2007-09-06 12:30:00,21.0,21.03,21.0,21.03,18000.0,17.5262,17.5512,17.5262,17.5512,18000.0
2007-09-06 12:40:00,21.03,21.03,21.0,21.0,27000.0,17.5512,17.5512,17.5262,17.5262,27000.0
2007-09-06 12:50:00,21.0,21.02,21.0,21.0,24800.0,17.5262,17.5429,17.5262,17.5262,24800.0
2007-09-06 13:00:00,21.0,21.0,20.95,20.95,25600.0,17.5262,17.5262,17.4845,17.4845,25600.0
2007-09-06 13:10:00,20.95,20.97,20.93,20.97,26800.0,17.4845,17.5012,17.4678,17.5012,26800.0
2007-09-06 13:20:00,20.97,20.99,20.96,20.97,14600.0,17.5012,17.5178,17.4928,17.5012,14600.0
2007-09-06 13:30:00,20.96,20.97,20.93,20.94,21600.0,17.4928,17.5012,17.4678,17.4761,21600.0
2007-09-06 13:40:00,20.93,20.93,20.92,20.92,10600.0,17.4678,17.4678,17.4594,17.4594,10600.0
2007-09-06 13:50:00,20.92,20.93,20.9,20.91,9200.0,17.4594,17.4678,17.4427,17.4511,9200.0
2007-09-06 14:00:00,20.92,20.94,20.9,20.93,30200.0,17.4594,17.4761,17.4427,17.4678,30200.0
2007-09-06 14:10:00,20.93,20.99,20.93,20.96,50000.0,17.4678,17.5178,17.4678,17.4928,50000.0
2007-09-06 14:20:00,20.96,20.99,20.95,20.98,13800.0,17.4928,17.5178,17.4845,17.5095,13800.0
2007-09-06 14:30:00,20.99,21.02,20.98,21.02,19600.0,17.5178,17.5429,17.5095,17.5429,19600.0
2007-09-06 14:40:00,21.01,21.02,20.99,21.0,73800.0,17.5345,17.5429,17.5178,17.5262,73800.0
2007-09-06 14:50:00,21.01,21.02,21.0,21.0,22200.0,17.5345,17.5429,17.5262,17.5262,22200.0
2007-09-06 15:00:00,21.01,21.1,21.01,21.07,28200.0,17.5345,17.6097,17.5345,17.5846,28200.0
2007-09-06 15:10:00,21.07,21.09,21.03,21.05,21800.0,17.5846,17.6013,17.5512,17.5679,21800.0
2007-09-06 15:20:00,21.04,21.07,21.02,21.05,25400.0,17.5596,17.5846,17.5429,17.5679,25400.0
2007-09-06 15:30:00,21.05,21.06,21.01,21.04,41200.0,17.5679,17.5763,17.5345,17.5596,41200.0
2007-09-06 15:40:00,21.04,21.09,21.04,21.06,46200.0,17.5596,17.6013,17.5596,17.5763,46200.0
2007-09-06 15:50:00,21.06,21.14,21.0,21.09,163600.0,17.5763,17.643,17.5262,17.6013,163600.0
2007-09-07 09:30:00,20.84,21.09,20.7,20.91,69000.0,17.3927,17.6013,17.2758,17.4511,69000.0
2007-09-07 09:40:00,20.92,21.07,20.91,21.01,68200.0,17.4594,17.5846,17.4511,17.5345,68200.0
2007-09-07 09:50:00,21.0,21.02,20.96,20.99,31800.0,17.5262,17.5429,17.4928,17.5178,31800.0
2007-09-07 10:00:00,21.0,21.04,20.98,20.99,27400.0,17.5262,17.5596,17.5095,17.5178,27400.0
2007-09-07 10:10:00,21.0,21.0,20.95,20.97,23400.0,17.5262,17.5262,17.4845,17.5012,23400.0
2007-09-07 10:20:00,20.98,21.03,20.98,21.03,29600.0,17.5095,17.5512,17.5095,17.5512,29600.0
2007-09-07 10:30:00,21.03,21.03,20.97,20.97,50000.0,17.5512,17.5512,17.5012,17.5012,50000.0
2007-09-07 10:40:00,20.98,21.02,20.98,20.98,30800.0,17.5095,17.5429,17.5095,17.5095,30800.0
2007-09-07 10:50:00,20.98,21.0,20.92,21.0,27600.0,17.5095,17.5262,17.4594,17.5262,27600.0
2007-09-07 11:00:00,21.0,21.03,21.0,21.02,23600.0,17.5262,17.5512,17.5262,17.5429,23600.0
2007-09-07 11:10:00,21.02,21.05,21.0,21.0,36200.0,17.5429,17.5679,17.5262,17.5262,36200.0
2007-09-07 11:20:00,21.0,21.01,21.0,21.01,13200.0,17.5262,17.5345,17.5262,17.5345,13200.0
2007-09-07 11:30:00,21.01,21.04,21.0,21.02,12000.0,17.5345,17.5596,17.5262,17.5429,12000.0
2007-09-07 11:40:00,21.03,21.03,20.99,20.99,16800.0,17.5512,17.5512,17.5178,17.5178,16800.0
2007-09-07 11:50:00,21.0,21.03,20.98,21.03,20400.0,17.5262,17.5512,17.5095,17.5512,20400.0
2007-09-07 12:00:00,21.02,21.07,21.02,21.07,15400.0,17.5429,17.5846,17.5429,17.5846,15400.0
2007-09-07 12:10:00,21.07,21.11,21.06,21.09,41400.0,17.5846,17.618,17.5763,17.6013,41400.0
2007-09-07 12:20:00,21.1,21.11,21.08,21.1,20200.0,17.6097,17.618,17.593,17.6097,20200.0
2007-09-07 12:30:00,21.11,21.15,21.1,21.15,25400.0,17.618,17.6514,17.6097,17.6514,25400.0
2007-09-07 12:40:00,21.15,21.18,21.13,21.14,17600.0,17.6514,17.6764,17.6347,17.643,17600.0
2007-09-07 12:50:00,21.13,21.17,21.12,21.16,15200.0,17.6347,17.6681,17.6263,17.6597,15200.0
2007-09-07 13:00:00,21.16,21.17,21.11,21.13,34800.0,17.6597,17.6681,17.618,17.6347,34800.0
2007-09-07 13:10:00,21.12,21.14,21.1,21.1,20800.0,17.6263,17.643,17.6097,17.6097,20800.0
2007-09-07 13:20:00,21.1,21.14,21.1,21.14,17000.0,17.6097,17.643,17.6097,17.643,17000.0
2007-09-07 13:30:00,21.13,21.14,21.13,21.13,41800.0,17.6347,17.643,17.6347,17.6347,41800.0
2007-09-07 13:40:00,21.13,21.13,21.11,21.13,23000.0,17.6347,17.6347,17.618,17.6347,23000.0
2007-09-07 13:50:00,21.13,21.15,21.11,21.15,29800.0,17.6347,17.6514,17.618,17.6514,29800.0
2007-09-07 14:00:00,21.13,21.14,21.11,21.11,17600.0,17.6347,17.643,17.618,17.618,17600.0
2007-09-07 14:10:00,21.11,21.15,21.11,21.15,24400.0,17.618,17.6514,17.618,17.6514,24400.0
2007-09-07 14:20:00,21.15,21.15,21.13,21.13,12200.0,17.6514,17.6514,17.6347,17.6347,12200.0
2007-09-07 14:30:00,21.14,21.18,21.13,21.17,42400.0,17.643,17.6764,17.6347,17.6681,42400.0
2007-09-07 14:40:00,21.18,21.18,21.17,21.18,26800.0,17.6764,17.6764,17.6681,17.6764,26800.0
2007-09-07 14:50:00,21.17,21.18,21.15,21.16,60600.0,17.6681,17.6764,17.6514,17.6597,60600.0
2007-09-07 15:00:00,21.15,21.17,21.15,21.15,56200.0,17.6514,17.6681,17.6514,17.6514,56200.0
2007-09-07 15:10:00,21.15,21.16,21.14,21.16,39000.0,17.6514,17.6597,17.643,17.6597,39000.0
2007-09-07 15:20:00,21.15,21.21,21.14,21.2,71200.0,17.6514,17.7015,17.643,17.6931,71200.0
2007-09-07 15:30:00,21.18,21.21,21.15,21.15,70400.0,17.6764,17.7015,17.6514,17.6514,70400.0
2007-09-07 15:40:00,21.15,21.19,21.1,21.13,111200.0,17.6514,17.6848,17.6097,17.6347,111200.0
2007-09-07 15:50:00,21.13,21.16,21.11,21.15,182200.0,17.6347,17.6597,17.618,17.6514,182200.0
2007-09-10 09:30:00,21.25,21.48,21.23,21.42,63600.0,17.7348,17.9268,17.7181,17.8767,63600.0
2007-09-10 09:40:00,21.45,21.45,21.28,21.34,19000.0,17.9018,17.9018,17.7599,17.81,19000.0
2007-09-10 09:50:00,21.33,21.36,21.32,21.36,33200.0,17.8016,17.8266,17.7933,17.8266,33200.0
2007-09-10 10:00:00,21.36,21.4,21.35,21.36,22400.0,17.8266,17.86,17.8183,17.8266,22400.0
2007-09-10 10:10:00,21.36,21.4,21.34,21.39,22000.0,17.8266,17.86,17.81,17.8517,22000.0
2007-09-10 10:20:00,21.39,21.45,21.39,21.4,24400.0,17.8517,17.9018,17.8517,17.86,24400.0
2007-09-10 10:30:00,21.41,21.41,21.38,21.38,13800.0,17.8684,17.8684,17.8433,17.8433,13800.0
2007-09-10 10:40:00,21.38,21.39,21.31,21.31,38600.0,17.8433,17.8517,17.7849,17.7849,38600.0
2007-09-10 10:50:00,21.31,21.33,21.3,21.33,41800.0,17.7849,17.8016,17.7766,17.8016,41800.0
2007-09-10 11:00:00,21.33,21.33,21.27,21.27,48200.0,17.8016,17.8016,17.7515,17.7515,48200.0
2007-09-10 11:10:00,21.27,21.27,21.16,21.18,30400.0,17.7515,17.7515,17.6597,17.6764,30400.0
2007-09-10 11:20:00,21.18,21.23,21.15,21.22,27200.0,17.6764,17.7181,17.6514,17.7098,27200.0
2007-09-10 11:30:00,21.21,21.25,21.19,21.25,35200.0,17.7015,17.7348,17.6848,17.7348,35200.0
2007-09-10 11:40:00,21.25,21.26,21.24,21.25,16200.0,17.7348,17.7432,17.7265,17.7348,16200.0
2007-09-10 11:50:00,21.25,21.29,21.25,21.25,10800.0,17.7348,17.7682,17.7348,17.7348,10800.0
2007-09-10 12:00:00,21.28,21.3,21.28,21.28,14400.0,17.7599,17.7766,17.7599,17.7599,14400.0
2007-09-10 12:10:00,21.28,21.29,21.26,21.27,15800.0,17.7599,17.7682,17.7432,17.7515,15800.0
2007-09-10 12:20:00,21.27,21.32,21.27,21.3,12400.0,17.7515,17.7933,17.7515,17.7766,12400.0
2007-09-10 12:30:00,21.32,21.32,21.26,21.3,15600.0,17.7933,17.7933,17.7432,17.7766,15600.0
2007-09-10 12:40:00,21.3,21.31,21.28,21.3,12200.0,17.7766,17.7849,17.7599,17.7766,12200.0
2007-09-10 12:50:00,21.31,21.33,21.28,21.31,40000.0,17.7849,17.8016,17.7599,17.7849,40000.0
2007-09-10 13:00:00,21.31,21.31,21.28,21.29,6800.0,17.7849,17.7849,17.7599,17.7682,6800.0
2007-09-10 13:10:00,21.29,21.29,21.26,21.28,13800.0,17.7682,17.7682,17.7432,17.7599,13800.0
2007-09-10 13:20:00,21.3,21.34,21.26,21.29,9400.0,17.7766,17.81,17.7432,17.7682,9400.0
2007-09-10 13:30:00,21.3,21.35,21.3,21.32,14000.0,17.7766,17.8183,17.7766,17.7933,14000.0
2007-09-10 13:40:00,21.32,21.34,21.3,21.32,11800.0,17.7933,17.81,17.7766,17.7933,11800.0
2007-09-10 13:50:00,21.33,21.35,21.32,21.33,23000.0,17.8016,17.8183,17.7933,17.8016,23000.0
2007-09-10 14:00:00,21.34,21.34,21.31,21.34,59200.0,17.81,17.81,17.7849,17.81,59200.0
2007-09-10 14:10:00,21.33,21.37,21.33,21.36,11200.0,17.8016,17.835,17.8016,17.8266,11200.0
2007-09-10 14:20:00,21.36,21.37,21.33,21.37,12600.0,17.8266,17.835,17.8016,17.835,12600.0
2007-09-10 14:30:00,21.38,21.44,21.37,21.4,26400.0,17.8433,17.8934,17.835,17.86,26400.0
2007-09-10 14:40:00,21.41,21.43,21.38,21.4,28200.0,17.8684,17.8851,17.8433,17.86,28200.0
2007-09-10 14:50:00,21.4,21.45,21.36,21.45,16400.0,17.86,17.9018,17.8266,17.9018,16400.0
2007-09-10 15:00:00,21.43,21.5,21.38,21.5,54200.0,17.8851,17.9435,17.8433,17.9435,54200.0
2007-09-10 15:10:00,21.5,21.54,21.49,21.5,44800.0,17.9435,17.9769,17.9351,17.9435,44800.0
2007-09-10 15:20:00,21.5,21.55,21.47,21.47,40200.0,17.9435,17.9852,17.9184,17.9184,40200.0
2007-09-10 15:30:00,21.47,21.48,21.42,21.46,58200.0,17.9184,17.9268,17.8767,17.9101,58200.0
2007-09-10 15:40:00,21.45,21.46,21.4,21.41,40600.0,17.9018,17.9101,17.86,17.8684,40600.0
2007-09-10 15:50:00,21.41,21.44,21.31,21.33,103200.0,17.8684,17.8934,17.7849,17.8016,103200.0
2007-09-11 09:30:00,21.46,21.54,21.36,21.45,46600.0,17.9101,17.9769,17.8266,17.9018,46600.0
2007-09-11 09:40:00,21.48,21.87,21.48,21.58,87600.0,17.9268,18.2523,17.9268,18.0103,87600.0
2007-09-11 09:50:00,21.57,21.57,21.47,21.53,45200.0,18.0019,18.0019,17.9184,17.9685,45200.0
2007-09-11 10:00:00,21.52,21.55,21.5,21.5,14200.0,17.9602,17.9852,17.9435,17.9435,14200.0
2007-09-11 10:10:00,21.5,21.5,21.48,21.49,14800.0,17.9435,17.9435,17.9268,17.9351,14800.0
2007-09-11 10:20:00,21.48,21.56,21.48,21.54,54400.0,17.9268,17.9936,17.9268,17.9769,54400.0
2007-09-11 10:30:00,21.55,21.58,21.53,21.58,40200.0,17.9852,18.0103,17.9685,18.0103,40200.0
2007-09-11 10:40:00,21.57,21.64,21.57,21.61,61000.0,18.0019,18.0603,18.0019,18.0353,61000.0
2007-09-11 10:50:00,21.61,21.68,21.61,21.68,57600.0,18.0353,18.0937,18.0353,18.0937,57600.0
2007-09-11 11:00:00,21.67,21.68,21.59,21.59,65000.0,18.0854,18.0937,18.0186,18.0186,65000.0
2007-09-11 11:10:00,21.61,21.63,21.59,21.63,14000.0,18.0353,18.052,18.0186,18.052,14000.0
2007-09-11 11:20:00,21.63,21.7,21.63,21.7,36400.0,18.052,18.1104,18.052,18.1104,36400.0
2007-09-11 11:30:00,21.7,21.7,21.63,21.63,15400.0,18.1104,18.1104,18.052,18.052,15400.0
2007-09-11 11:40:00,21.63,21.7,21.63,21.7,10200.0,18.052,18.1104,18.052,18.1104,10200.0
2007-09-11 11:50:00,21.7,21.74,21.68,21.72,19200.0,18.1104,18.1438,18.0937,18.1271,19200.0
2007-09-11 12:00:00,21.71,21.72,21.66,21.66,16400.0,18.1187,18.1271,18.077,18.077,16400.0
2007-09-11 12:10:00,21.67,21.68,21.65,21.68,13400.0,18.0854,18.0937,18.0687,18.0937,13400.0
2007-09-11 12:20:00,21.68,21.68,21.64,21.68,13800.0,18.0937,18.0937,18.0603,18.0937,13800.0
2007-09-11 12:30:00,21.68,21.72,21.67,21.72,19400.0,18.0937,18.1271,18.0854,18.1271,19400.0
2007-09-11 12:40:00,21.71,21.72,21.7,21.72,16400.0,18.1187,18.1271,18.1104,18.1271,16400.0
2007-09-11 12:50:00,21.72,21.72,21.68,21.72,18200.0,18.1271,18.1271,18.0937,18.1271,18200.0
2007-09-11 13:00:00,21.71,21.71,21.67,21.71,10200.0,18.1187,18.1187,18.0854,18.1187,10200.0
2007-09-11 13:10:00,21.71,21.75,21.7,21.74,36800.0,18.1187,18.1521,18.1104,18.1438,36800.0
2007-09-11 13:20:00,21.73,21.79,21.72,21.78,58600.0,18.1354,18.1855,18.1271,18.1772,58600.0
2007-09-11 13:30:00,21.77,21.83,21.77,21.82,19600.0,18.1688,18.2189,18.1688,18.2106,19600.0
2007-09-11 13:40:00,21.82,21.85,21.8,21.84,31800.0,18.2106,18.2356,18.1939,18.2272,31800.0
2007-09-11 13:50:00,21.83,21.85,21.82,21.84,29000.0,18.2189,18.2356,18.2106,18.2272,29000.0
2007-09-11 14:00:00,21.84,21.9,21.84,21.88,28000.0,18.2272,18.2773,18.2272,18.2606,28000.0
2007-09-11 14:10:00,21.87,21.9,21.87,21.9,31600.0,18.2523,18.2773,18.2523,18.2773,31600.0
2007-09-11 14:20:00,21.9,21.95,21.86,21.93,54800.0,18.2773,18.319,18.2439,18.3024,54800.0
2007-09-11 14:30:00,21.93,21.96,21.92,21.93,34800.0,18.3024,18.3274,18.294,18.3024,34800.0
2007-09-11 14:40:00,21.93,21.97,21.93,21.97,35200.0,18.3024,18.3357,18.3024,18.3357,35200.0
2007-09-11 14:50:00,21.98,21.99,21.95,21.98,29600.0,18.3441,18.3524,18.319,18.3441,29600.0
2007-09-11 15:00:00,21.98,21.99,21.96,21.99,41800.0,18.3441,18.3524,18.3274,18.3524,41800.0
2007-09-11 15:10:00,21.98,22.03,21.98,22.03,65400.0,18.3441,18.3858,18.3441,18.3858,65400.0
2007-09-11 15:20:00,22.01,22.03,21.99,22.03,40000.0,18.3691,18.3858,18.3524,18.3858,40000.0
2007-09-11 15:30:00,22.03,22.03,21.98,21.98,81800.0,18.3858,18.3858,18.3441,18.3441,81800.0
2007-09-11 15:40:00,21.99,22.01,21.98,22.0,112000.0,18.3524,18.3691,18.3441,18.3608,112000.0
2007-09-11 15:50:00,21.97,22.02,21.96,22.02,174800.0,18.3357,18.3775,18.3274,18.3775,174800.0
2007-09-12 09:30:00,21.99,22.13,21.91,21.91,68400.0,18.3524,18.4693,18.2857,18.2857,68400.0
2007-09-12 09:40:00,21.91,22.08,21.89,22.08,59400.0,18.2857,18.4275,18.269,18.4275,59400.0
2007-09-12 09:50:00,22.1,22.15,22.0,22.02,42200.0,18.4442,18.486,18.3608,18.3775,42200.0
2007-09-12 10:00:00,22.0,22.01,21.98,21.99,16800.0,18.3608,18.3691,18.3441,18.3524,16800.0
2007-09-12 10:10:00,22.0,22.0,21.97,22.0,20800.0,18.3608,18.3608,18.3357,18.3608,20800.0
2007-09-12 10:20:00,22.0,22.05,21.99,22.04,20400.0,18.3608,18.4025,18.3524,18.3942,20400.0
2007-09-12 10:30:00,22.03,22.06,22.02,22.04,29400.0,18.3858,18.4109,18.3775,18.3942,29400.0
2007-09-12 10:40:00,22.04,22.05,22.04,22.05,15600.0,18.3942,18.4025,18.3942,18.4025,15600.0
2007-09-12 10:50:00,22.05,22.05,22.02,22.02,21400.0,18.4025,18.4025,18.3775,18.3775,21400.0
2007-09-12 11:00:00,22.0,22.08,22.0,22.08,35800.0,18.3608,18.4275,18.3608,18.4275,35800.0
2007-09-12 11:10:00,22.07,22.16,22.06,22.16,42800.0,18.4192,18.4943,18.4109,18.4943,42800.0
2007-09-12 11:20:00,22.16,22.18,22.16,22.18,12200.0,18.4943,18.511,18.4943,18.511,12200.0
2007-09-12 11:30:00,22.18,22.19,22.16,22.19,17000.0,18.511,18.5193,18.4943,18.5193,17000.0
2007-09-12 11:40:00,22.19,22.19,22.16,22.18,18000.0,18.5193,18.5193,18.4943,18.511,18000.0
2007-09-12 11:50:00,22.19,22.22,22.19,22.21,19200.0,18.5193,18.5444,18.5193,18.536,19200.0
2007-09-12 12:00:00,22.21,22.22,22.2,22.21,13400.0,18.536,18.5444,18.5277,18.536,13400.0
2007-09-12 12:10:00,22.21,22.21,22.19,22.2,6600.0,18.536,18.536,18.5193,18.5277,6600.0
2007-09-12 12:20:00,22.18,22.27,22.15,22.24,56800.0,18.511,18.5861,18.486,18.5611,56800.0
2007-09-12 12:30:00,22.24,22.24,22.17,22.18,11200.0,18.5611,18.5611,18.5027,18.511,11200.0
2007-09-12 12:40:00,22.18,22.2,22.18,22.2,5600.0,18.511,18.5277,18.511,18.5277,5600.0
2007-09-12 12:50:00,22.19,22.19,22.15,22.15,6800.0,18.5193,18.5193,18.486,18.486,6800.0
2007-09-12 13:00:00,22.15,22.15,22.08,22.09,13200.0,18.486,18.486,18.4275,18.4359,13200.0
2007-09-12 13:10:00,22.09,22.13,22.09,22.13,10600.0,18.4359,18.4693,18.4359,18.4693,10600.0
2007-09-12 13:20:00,22.11,22.13,22.11,22.12,6000.0,18.4526,18.4693,18.4526,18.4609,6000.0
2007-09-12 13:30:00,22.12,22.18,22.11,22.17,12200.0,18.4609,18.511,18.4526,18.5027,12200.0
2007-09-12 13:40:00,22.18,22.2,22.16,22.2,13000.0,18.511,18.5277,18.4943,18.5277,13000.0
2007-09-12 13:50:00,22.2,22.24,22.18,22.23,24800.0,18.5277,18.5611,18.511,18.5527,24800.0
2007-09-12 14:00:00,22.23,22.26,22.21,22.26,17800.0,18.5527,18.5778,18.536,18.5778,17800.0
2007-09-12 14:10:00,22.26,22.33,22.26,22.3,8000.0,18.5778,18.6362,18.5778,18.6112,8000.0
2007-09-12 14:20:00,22.3,22.31,22.27,22.28,14600.0,18.6112,18.6195,18.5861,18.5945,14600.0
2007-09-12 14:30:00,22.28,22.32,22.26,22.26,32600.0,18.5945,18.6278,18.5778,18.5778,32600.0
2007-09-12 14:40:00,22.25,22.27,22.25,22.26,20400.0,18.5694,18.5861,18.5694,18.5778,20400.0
2007-09-12 14:50:00,22.27,22.28,22.25,22.28,9200.0,18.5861,18.5945,18.5694,18.5945,9200.0
2007-09-12 15:00:00,22.27,22.28,22.2,22.22,14800.0,18.5861,18.5945,18.5277,18.5444,14800.0
2007-09-12 15:10:00,22.22,22.22,22.18,22.2,13400.0,18.5444,18.5444,18.511,18.5277,13400.0
2007-09-12 15:20:00,22.2,22.22,22.16,22.17,22800.0,18.5277,18.5444,18.4943,18.5027,22800.0
2007-09-12 15:30:00,22.16,22.18,22.13,22.14,24600.0,18.4943,18.511,18.4693,18.4776,24600.0
2007-09-12 15:40:00,22.14,22.27,22.14,22.18,129000.0,18.4776,18.5861,18.4776,18.511,129000.0
2007-09-12 15:50:00,22.18,22.26,22.18,22.21,150000.0,18.511,18.5778,18.511,18.536,150000.0
2007-09-13 09:30:00,22.22,22.25,22.13,22.18,49200.0,18.5444,18.5694,18.4693,18.511,49200.0
2007-09-13 09:40:00,22.17,22.17,22.09,22.1,23600.0,18.5027,18.5027,18.4359,18.4442,23600.0
2007-09-13 09:50:00,22.1,22.15,22.1,22.14,19600.0,18.4442,18.486,18.4442,18.4776,19600.0
2007-09-13 10:00:00,22.15,22.17,22.13,22.13,16400.0,18.486,18.5027,18.4693,18.4693,16400.0
2007-09-13 10:10:00,22.13,22.13,22.1,22.13,65600.0,18.4693,18.4693,18.4442,18.4693,65600.0
2007-09-13 10:20:00,22.11,22.15,22.11,22.13,11800.0,18.4526,18.486,18.4526,18.4693,11800.0
2007-09-13 10:30:00,22.13,22.21,22.13,22.19,14400.0,18.4693,18.536,18.4693,18.5193,14400.0
2007-09-13 10:40:00,22.19,22.22,22.18,22.21,10400.0,18.5193,18.5444,18.511,18.536,10400.0
2007-09-13 10:50:00,22.23,22.26,22.23,22.25,13800.0,18.5527,18.5778,18.5527,18.5694,13800.0
2007-09-13 11:00:00,22.25,22.28,22.24,22.24,7000.0,18.5694,18.5945,18.5611,18.5611,7000.0
2007-09-13 11:10:00,22.24,22.28,22.23,22.28,14400.0,18.5611,18.5945,18.5527,18.5945,14400.0
2007-09-13 11:20:00,22.28,22.32,22.28,22.31,10400.0,18.5945,18.6278,18.5945,18.6195,10400.0
2007-09-13 11:30:00,22.31,22.31,22.3,22.3,9600.0,18.6195,18.6195,18.6112,18.6112,9600.0
2007-09-13 11:40:00,22.3,22.31,22.27,22.27,36000.0,18.6112,18.6195,18.5861,18.5861,36000.0
2007-09-13 11:50:00,22.27,22.3,22.25,22.3,9800.0,18.5861,18.6112,18.5694,18.6112,9800.0
2007-09-13 12:00:00,22.3,22.3,22.28,22.3,11600.0,18.6112,18.6112,18.5945,18.6112,11600.0
2007-09-13 12:10:00,22.3,22.3,22.28,22.3,8800.0,18.6112,18.6112,18.5945,18.6112,8800.0
2007-09-13 12:20:00,22.3,22.35,22.3,22.34,15600.0,18.6112,18.6529,18.6112,18.6445,15600.0
2007-09-13 12:30:00,22.34,22.36,22.34,22.35,8400.0,18.6445,18.6612,18.6445,18.6529,8400.0
2007-09-13 12:40:00,22.35,22.37,22.35,22.36,8000.0,18.6529,18.6696,18.6529,18.6612,8000.0
2007-09-13 12:50:00,22.36,22.37,22.36,22.36,4400.0,18.6612,18.6696,18.6612,18.6612,4400.0
2007-09-13 13:00:00,22.36,22.38,22.35,22.38,10800.0,18.6612,18.6779,18.6529,18.6779,10800.0
2007-09-13 13:10:00,22.38,22.4,22.38,22.39,12600.0,18.6779,18.6946,18.6779,18.6863,12600.0
2007-09-13 13:20:00,22.4,22.47,22.39,22.46,25600.0,18.6946,18.753,18.6863,18.7447,25600.0
2007-09-13 13:30:00,22.45,22.46,22.45,22.45,10200.0,18.7363,18.7447,18.7363,18.7363,10200.0
2007-09-13 13:40:00,22.45,22.46,22.44,22.45,12800.0,18.7363,18.7447,18.728,18.7363,12800.0
2007-09-13 13:50:00,22.45,22.46,22.44,22.44,12000.0,18.7363,18.7447,18.728,18.728,12000.0
2007-09-13 14:00:00,22.43,22.43,22.42,22.43,17200.0,18.7196,18.7196,18.7113,18.7196,17200.0
2007-09-13 14:10:00,22.43,22.48,22.42,22.42,14600.0,18.7196,18.7614,18.7113,18.7113,14600.0
2007-09-13 14:20:00,22.41,22.41,22.34,22.34,18600.0,18.703,18.703,18.6445,18.6445,18600.0
2007-09-13 14:30:00,22.34,22.37,22.33,22.36,10000.0,18.6445,18.6696,18.6362,18.6612,10000.0
2007-09-13 14:40:00,22.36,22.39,22.36,22.38,11800.0,18.6612,18.6863,18.6612,18.6779,11800.0
2007-09-13 14:50:00,22.37,22.37,22.34,22.35,10600.0,18.6696,18.6696,18.6445,18.6529,10600.0
2007-09-13 15:00:00,22.35,22.38,22.3,22.3,35200.0,18.6529,18.6779,18.6112,18.6112,35200.0
2007-09-13 15:10:00,22.3,22.32,22.24,22.24,23400.0,18.6112,18.6278,18.5611,18.5611,23400.0
2007-09-13 15:20:00,22.24,22.25,22.22,22.24,103400.0,18.5611,18.5694,18.5444,18.5611,103400.0
2007-09-13 15:30:00,22.24,22.29,22.22,22.25,54400.0,18.5611,18.6028,18.5444,18.5694,54400.0
2007-09-13 15:40:00,22.25,22.27,22.21,22.22,57400.0,18.5694,18.5861,18.536,18.5444,57400.0
2007-09-13 15:50:00,22.21,22.24,22.2,22.21,42000.0,18.536,18.5611,18.5277,18.536,42000.0
2007-09-14 09:30:00,22.06,22.08,21.99,21.99,35600.0,18.4109,18.4275,18.3524,18.3524,35600.0
2007-09-14 09:40:00,22.0,22.11,22.0,22.06,35200.0,18.3608,18.4526,18.3608,18.4109,35200.0
2007-09-14 09:50:00,22.07,22.14,22.05,22.08,23000.0,18.4192,18.4776,18.4025,18.4275,23000.0
2007-09-14 10:00:00,22.05,22.18,22.05,22.17,18800.0,18.4025,18.511,18.4025,18.5027,18800.0
2007-09-14 10:10:00,22.16,22.21,22.11,22.18,10400.0,18.4943,18.536,18.4526,18.511,10400.0
2007-09-14 10:20:00,22.18,22.22,22.11,22.15,15200.0,18.511,18.5444,18.4526,18.486,15200.0
2007-09-14 10:30:00,22.13,22.18,22.13,22.15,13600.0,18.4693,18.511,18.4693,18.486,13600.0
2007-09-14 10:40:00,22.16,22.22,22.15,22.22,12200.0,18.4943,18.5444,18.486,18.5444,12200.0
2007-09-14 10:50:00,22.22,22.25,22.22,22.23,14600.0,18.5444,18.5694,18.5444,18.5527,14600.0
2007-09-14 11:00:00,22.23,22.25,22.21,22.23,29200.0,18.5527,18.5694,18.536,18.5527,29200.0
2007-09-14 11:10:00,22.23,22.25,22.23,22.24,17400.0,18.5527,18.5694,18.5527,18.5611,17400.0
2007-09-14 11:20:00,22.24,22.25,22.24,22.25,30200.0,18.5611,18.5694,18.5611,18.5694,30200.0
2007-09-14 11:30:00,22.24,22.25,22.24,22.24,8400.0,18.5611,18.5694,18.5611,18.5611,8400.0
2007-09-14 11:40:00,22.24,22.28,22.24,22.25,21200.0,18.5611,18.5945,18.5611,18.5694,21200.0
2007-09-14 11:50:00,22.26,22.29,22.25,22.29,17000.0,18.5778,18.6028,18.5694,18.6028,17000.0
2007-09-14 12:00:00,22.28,22.31,22.28,22.3,11800.0,18.5945,18.6195,18.5945,18.6112,11800.0
2007-09-14 12:10:00,22.3,22.3,22.28,22.28,7400.0,18.6112,18.6112,18.5945,18.5945,7400.0
2007-09-14 12:20:00,22.28,22.31,22.28,22.29,7600.0,18.5945,18.6195,18.5945,18.6028,7600.0
2007-09-14 12:30:00,22.29,22.3,22.28,22.28,5000.0,18.6028,18.6112,18.5945,18.5945,5000.0
2007-09-14 12:40:00,22.29,22.31,22.29,22.29,10200.0,18.6028,18.6195,18.6028,18.6028,10200.0
2007-09-14 12:50:00,22.3,22.3,22.28,22.28,4600.0,18.6112,18.6112,18.5945,18.5945,4600.0
2007-09-14 13:00:00,22.28,22.29,22.22,22.22,27000.0,18.5945,18.6028,18.5444,18.5444,27000.0
2007-09-14 13:10:00,22.22,22.26,22.22,22.25,6600.0,18.5444,18.5778,18.5444,18.5694,6600.0
2007-09-14 13:20:00,22.25,22.27,22.24,22.25,32400.0,18.5694,18.5861,18.5611,18.5694,32400.0
2007-09-14 13:30:00,22.26,22.26,22.23,22.23,6200.0,18.5778,18.5778,18.5527,18.5527,6200.0
2007-09-14 13:40:00,22.23,22.25,22.23,22.25,8400.0,18.5527,18.5694,18.5527,18.5694,8400.0
2007-09-14 13:50:00,22.25,22.25,22.25,22.25,2200.0,18.5694,18.5694,18.5694,18.5694,2200.0
2007-09-14 14:00:00,22.25,22.26,22.25,22.25,24400.0,18.5694,18.5778,18.5694,18.5694,24400.0
2007-09-14 14:10:00,22.25,22.25,22.24,22.25,4800.0,18.5694,18.5694,18.5611,18.5694,4800.0
2007-09-14 14:20:00,22.24,22.28,22.24,22.28,7800.0,18.5611,18.5945,18.5611,18.5945,7800.0
2007-09-14 14:30:00,22.28,22.3,22.28,22.28,11200.0,18.5945,18.6112,18.5945,18.5945,11200.0
2007-09-14 14:40:00,22.27,22.27,22.25,22.25,12400.0,18.5861,18.5861,18.5694,18.5694,12400.0
2007-09-14 14:50:00,22.25,22.25,22.23,22.23,18600.0,18.5694,18.5694,18.5527,18.5527,18600.0
2007-09-14 15:00:00,22.23,22.23,22.21,22.22,24400.0,18.5527,18.5527,18.536,18.5444,24400.0
2007-09-14 15:10:00,22.22,22.22,22.19,22.2,12200.0,18.5444,18.5444,18.5193,18.5277,12200.0
2007-09-14 15:20:00,22.2,22.22,22.19,22.2,19200.0,18.5277,18.5444,18.5193,18.5277,19200.0
2007-09-14 15:30:00,22.2,22.21,22.18,22.18,27400.0,18.5277,18.536,18.511,18.511,27400.0
2007-09-14 15:40:00,22.2,22.22,22.19,22.21,35000.0,18.5277,18.5444,18.5193,18.536,35000.0
2007-09-14 15:50:00,22.21,22.22,22.15,22.16,45400.0,18.536,18.5444,18.486,18.4943,45400.0
2007-09-17 09:30:00,22.1,22.27,22.03,22.18,15800.0,18.4442,18.5861,18.3858,18.511,15800.0
2007-09-17 09:40:00,22.17,22.23,22.13,22.16,11000.0,18.5027,18.5527,18.4693,18.4943,11000.0
2007-09-17 09:50:00,22.15,22.18,22.13,22.18,14000.0,18.486,18.511,18.4693,18.511,14000.0
2007-09-17 10:00:00,22.21,22.21,22.15,22.15,14400.0,18.536,18.536,18.486,18.486,14400.0
2007-09-17 10:10:00,22.15,22.18,22.13,22.18,21000.0,18.486,18.511,18.4693,18.511,21000.0
2007-09-17 10:20:00,22.16,22.18,22.11,22.13,24400.0,18.4943,18.511,18.4526,18.4693,24400.0
2007-09-17 10:30:00,22.12,22.13,22.08,22.11,27400.0,18.4609,18.4693,18.4275,18.4526,27400.0
2007-09-17 10:40:00,22.11,22.16,22.11,22.14,16000.0,18.4526,18.4943,18.4526,18.4776,16000.0
2007-09-17 10:50:00,22.14,22.15,22.11,22.15,26600.0,18.4776,18.486,18.4526,18.486,26600.0
2007-09-17 11:00:00,22.16,22.18,22.16,22.17,14400.0,18.4943,18.511,18.4943,18.5027,14400.0
2007-09-17 11:10:00,22.17,22.21,22.17,22.17,13800.0,18.5027,18.536,18.5027,18.5027,13800.0
2007-09-17 11:20:00,22.18,22.21,22.16,22.18,11800.0,18.511,18.536,18.4943,18.511,11800.0
2007-09-17 11:30:00,22.18,22.22,22.18,22.21,20800.0,18.511,18.5444,18.511,18.536,20800.0
2007-09-17 11:40:00,22.2,22.22,22.19,22.2,17200.0,18.5277,18.5444,18.5193,18.5277,17200.0
2007-09-17 11:50:00,22.18,22.18,22.16,22.16,34200.0,18.511,18.511,18.4943,18.4943,34200.0
2007-09-17 12:00:00,22.17,22.17,22.12,22.15,17000.0,18.5027,18.5027,18.4609,18.486,17000.0
2007-09-17 12:10:00,22.15,22.16,22.14,22.16,20800.0,18.486,18.4943,18.4776,18.4943,20800.0
2007-09-17 12:20:00,22.16,22.18,22.15,22.18,19200.0,18.4943,18.511,18.486,18.511,19200.0
2007-09-17 12:30:00,22.18,22.2,22.17,22.2,9400.0,18.511,18.5277,18.5027,18.5277,9400.0
2007-09-17 12:40:00,22.2,22.2,22.18,22.2,2600.0,18.5277,18.5277,18.511,18.5277,2600.0
2007-09-17 12:50:00,22.22,22.22,22.2,22.2,5000.0,18.5444,18.5444,18.5277,18.5277,5000.0
2007-09-17 13:00:00,22.21,22.21,22.18,22.2,7000.0,18.536,18.536,18.511,18.5277,7000.0
2007-09-17 13:10:00,22.18,22.21,22.18,22.21,3400.0,18.511,18.536,18.511,18.536,3400.0
2007-09-17 13:20:00,22.2,22.22,22.2,22.22,3800.0,18.5277,18.5444,18.5277,18.5444,3800.0
2007-09-17 13:30:00,22.21,22.22,22.2,22.21,6800.0,18.536,18.5444,18.5277,18.536,6800.0
2007-09-17 13:40:00,22.21,22.23,22.21,22.22,10800.0,18.536,18.5527,18.536,18.5444,10800.0
2007-09-17 13:50:00,22.21,22.22,22.18,22.18,17400.0,18.536,18.5444,18.511,18.511,17400.0
2007-09-17 14:00:00,22.17,22.18,22.16,22.18,4800.0,18.5027,18.511,18.4943,18.511,4800.0
2007-09-17 14:10:00,22.18,22.19,22.16,22.17,18200.0,18.511,18.5193,18.4943,18.5027,18200.0
2007-09-17 14:20:00,22.17,22.17,22.15,22.16,10600.0,18.5027,18.5027,18.486,18.4943,10600.0
2007-09-17 14:30:00,22.16,22.19,22.16,22.18,10600.0,18.4943,18.5193,18.4943,18.511,10600.0
2007-09-17 14:40:00,22.18,22.18,22.15,22.15,8600.0,18.511,18.511,18.486,18.486,8600.0
2007-09-17 14:50:00,22.16,22.16,22.15,22.16,8200.0,18.4943,18.4943,18.486,18.4943,8200.0
2007-09-17 15:00:00,22.16,22.16,22.15,22.16,13200.0,18.4943,18.4943,18.486,18.4943,13200.0
2007-09-17 15:10:00,22.16,22.21,22.16,22.21,19200.0,18.4943,18.536,18.4943,18.536,19200.0
2007-09-17 15:20:00,22.22,22.22,22.16,22.18,15200.0,18.5444,18.5444,18.4943,18.511,15200.0
2007-09-17 15:30:00,22.18,22.2,22.14,22.15,31200.0,18.511,18.5277,18.4776,18.486,31200.0
2007-09-17 15:40:00,22.15,22.17,22.13,22.15,63000.0,18.486,18.5027,18.4693,18.486,63000.0
2007-09-17 15:50:00,22.15,22.15,22.03,22.04,82400.0,18.486,18.486,18.3858,18.3942,82400.0
2007-09-18 09:30:00,22.14,22.14,22.03,22.08,15600.0,18.4776,18.4776,18.3858,18.4275,15600.0
2007-09-18 09:40:00,22.1,22.1,22.05,22.06,15000.0,18.4442,18.4442,18.4025,18.4109,15000.0
2007-09-18 09:50:00,22.06,22.08,22.0,22.08,34400.0,18.4109,18.4275,18.3608,18.4275,34400.0
2007-09-18 10:00:00,22.07,22.1,22.07,22.1,19200.0,18.4192,18.4442,18.4192,18.4442,19200.0
2007-09-18 10:10:00,22.11,22.11,22.06,22.07,44600.0,18.4526,18.4526,18.4109,18.4192,44600.0
2007-09-18 10:20:00,22.08,22.09,22.05,22.08,40400.0,18.4275,18.4359,18.4025,18.4275,40400.0
2007-09-18 10:30:00,22.08,22.09,22.08,22.08,10800.0,18.4275,18.4359,18.4275,18.4275,10800.0
2007-09-18 10:40:00,22.08,22.09,22.07,22.08,10200.0,18.4275,18.4359,18.4192,18.4275,10200.0
2007-09-18 10:50:00,22.08,22.09,22.07,22.07,24200.0,18.4275,18.4359,18.4192,18.4192,24200.0
2007-09-18 11:00:00,22.06,22.1,22.05,22.1,24600.0,18.4109,18.4442,18.4025,18.4442,24600.0
2007-09-18 11:10:00,22.1,22.11,22.1,22.11,17800.0,18.4442,18.4526,18.4442,18.4526,17800.0
2007-09-18 11:20:00,22.11,22.11,22.09,22.1,14800.0,18.4526,18.4526,18.4359,18.4442,14800.0
2007-09-18 11:30:00,22.1,22.1,22.09,22.09,14000.0,18.4442,18.4442,18.4359,18.4359,14000.0
2007-09-18 11:40:00,22.1,22.11,22.1,22.11,4400.0,18.4442,18.4526,18.4442,18.4526,4400.0
2007-09-18 11:50:00,22.11,22.11,22.1,22.1,5800.0,18.4526,18.4526,18.4442,18.4442,5800.0
2007-09-18 12:00:00,22.1,22.11,22.1,22.1,8000.0,18.4442,18.4526,18.4442,18.4442,8000.0
2007-09-18 12:10:00,22.11,22.11,22.1,22.11,9200.0,18.4526,18.4526,18.4442,18.4526,9200.0
2007-09-18 12:20:00,22.1,22.11,22.1,22.11,5000.0,18.4442,18.4526,18.4442,18.4526,5000.0
2007-09-18 12:30:00,22.11,22.14,22.1,22.14,15600.0,18.4526,18.4776,18.4442,18.4776,15600.0
2007-09-18 12:40:00,22.13,22.15,22.1,22.1,13600.0,18.4693,18.486,18.4442,18.4442,13600.0
2007-09-18 12:50:00,22.1,22.11,22.02,22.04,12200.0,18.4442,18.4526,18.3775,18.3942,12200.0
2007-09-18 13:00:00,22.02,22.06,22.02,22.05,12200.0,18.3775,18.4109,18.3775,18.4025,12200.0
2007-09-18 13:10:00,22.05,22.06,22.03,22.05,10800.0,18.4025,18.4109,18.3858,18.4025,10800.0
2007-09-18 13:20:00,22.05,22.07,22.05,22.07,9800.0,18.4025,18.4192,18.4025,18.4192,9800.0
2007-09-18 13:30:00,22.07,22.17,22.07,22.16,15200.0,18.4192,18.5027,18.4192,18.4943,15200.0
2007-09-18 13:40:00,22.16,22.16,22.1,22.1,7200.0,18.4943,18.4943,18.4442,18.4442,7200.0
2007-09-18 13:50:00,22.09,22.15,22.09,22.14,5800.0,18.4359,18.486,18.4359,18.4776,5800.0
2007-09-18 14:00:00,22.14,22.15,22.1,22.1,11200.0,18.4776,18.486,18.4442,18.4442,11200.0
2007-09-18 14:10:00,22.1,22.42,22.03,22.3,31000.0,18.4442,18.7113,18.3858,18.6112,31000.0
2007-09-18 14:20:00,22.29,22.41,22.21,22.22,48000.0,18.6028,18.703,18.536,18.5444,48000.0
2007-09-18 14:30:00,22.22,22.4,22.22,22.39,32400.0,18.5444,18.6946,18.5444,18.6863,32400.0
2007-09-18 14:40:00,22.4,22.45,22.35,22.43,16400.0,18.6946,18.7363,18.6529,18.7196,16400.0
2007-09-18 14:50:00,22.43,22.44,22.28,22.28,14200.0,18.7196,18.728,18.5945,18.5945,14200.0
2007-09-18 15:00:00,22.28,22.3,22.24,22.3,34000.0,18.5945,18.6112,18.5611,18.6112,34000.0
2007-09-18 15:10:00,22.31,22.41,22.31,22.39,46600.0,18.6195,18.703,18.6195,18.6863,46600.0
2007-09-18 15:20:00,22.37,22.45,22.36,22.43,37600.0,18.6696,18.7363,18.6612,18.7196,37600.0
2007-09-18 15:30:00,22.43,22.48,22.42,22.47,45400.0,18.7196,18.7614,18.7113,18.753,45400.0
2007-09-18 15:40:00,22.48,22.5,22.47,22.5,52200.0,18.7614,18.7781,18.753,18.7781,52200.0
2007-09-18 15:50:00,22.5,22.5,22.45,22.5,67000.0,18.7781,18.7781,18.7363,18.7781,67000.0
2007-09-19 09:30:00,22.5,22.5,22.44,22.49,23000.0,18.7781,18.7781,18.728,18.7697,23000.0
2007-09-19 09:40:00,22.48,22.55,22.48,22.51,19800.0,18.7614,18.8198,18.7614,18.7864,19800.0
2007-09-19 09:50:00,22.52,22.57,22.48,22.49,22800.0,18.7948,18.8365,18.7614,18.7697,22800.0
2007-09-19 10:00:00,22.49,22.5,22.47,22.47,25600.0,18.7697,18.7781,18.753,18.753,25600.0
2007-09-19 10:10:00,22.47,22.52,22.46,22.5,15400.0,18.753,18.7948,18.7447,18.7781,15400.0
2007-09-19 10:20:00,22.5,22.51,22.47,22.48,16000.0,18.7781,18.7864,18.753,18.7614,16000.0
2007-09-19 10:30:00,22.47,22.47,22.42,22.42,18000.0,18.753,18.753,18.7113,18.7113,18000.0
2007-09-19 10:40:00,22.43,22.46,22.42,22.46,24400.0,18.7196,18.7447,18.7113,18.7447,24400.0
2007-09-19 10:50:00,22.46,22.5,22.43,22.5,22400.0,18.7447,18.7781,18.7196,18.7781,22400.0
2007-09-19 11:00:00,22.51,22.51,22.47,22.47,16600.0,18.7864,18.7864,18.753,18.753,16600.0
2007-09-19 11:10:00,22.47,22.49,22.47,22.48,14400.0,18.753,18.7697,18.753,18.7614,14400.0
2007-09-19 11:20:00,22.49,22.5,22.48,22.5,18600.0,18.7697,18.7781,18.7614,18.7781,18600.0
2007-09-19 11:30:00,22.48,22.5,22.48,22.5,14600.0,18.7614,18.7781,18.7614,18.7781,14600.0
2007-09-19 11:40:00,22.49,22.53,22.47,22.51,66200.0,18.7697,18.8031,18.753,18.7864,66200.0
2007-09-19 11:50:00,22.5,22.52,22.5,22.5,8400.0,18.7781,18.7948,18.7781,18.7781,8400.0
2007-09-19 12:00:00,22.51,22.52,22.5,22.52,15400.0,18.7864,18.7948,18.7781,18.7948,15400.0
2007-09-19 12:10:00,22.52,22.52,22.5,22.5,10600.0,18.7948,18.7948,18.7781,18.7781,10600.0
2007-09-19 12:20:00,22.5,22.5,22.43,22.45,7800.0,18.7781,18.7781,18.7196,18.7363,7800.0
2007-09-19 12:30:00,22.45,22.48,22.42,22.44,25600.0,18.7363,18.7614,18.7113,18.728,25600.0
2007-09-19 12:40:00,22.45,22.46,22.43,22.45,25000.0,18.7363,18.7447,18.7196,18.7363,25000.0
2007-09-19 12:50:00,22.46,22.46,22.45,22.46,10400.0,18.7447,18.7447,18.7363,18.7447,10400.0
2007-09-19 13:00:00,22.45,22.47,22.45,22.46,16800.0,18.7363,18.753,18.7363,18.7447,16800.0
2007-09-19 13:10:00,22.48,22.51,22.48,22.5,9600.0,18.7614,18.7864,18.7614,18.7781,9600.0
2007-09-19 13:20:00,22.5,22.5,22.43,22.43,42200.0,18.7781,18.7781,18.7196,18.7196,42200.0
2007-09-19 13:30:00,22.43,22.43,22.39,22.4,23000.0,18.7196,18.7196,18.6863,18.6946,23000.0
2007-09-19 13:40:00,22.4,22.4,22.35,22.35,40400.0,18.6946,18.6946,18.6529,18.6529,40400.0
2007-09-19 13:50:00,22.35,22.35,22.33,22.34,14200.0,18.6529,18.6529,18.6362,18.6445,14200.0
2007-09-19 14:00:00,22.34,22.35,22.28,22.28,24800.0,18.6445,18.6529,18.5945,18.5945,24800.0
2007-09-19 14:10:00,22.28,22.29,22.21,22.22,32200.0,18.5945,18.6028,18.536,18.5444,32200.0
2007-09-19 14:20:00,22.21,22.25,22.2,22.25,41000.0,18.536,18.5694,18.5277,18.5694,41000.0
2007-09-19 14:30:00,22.25,22.29,22.22,22.22,29400.0,18.5694,18.6028,18.5444,18.5444,29400.0
2007-09-19 14:40:00,22.23,22.23,22.18,22.18,27600.0,18.5527,18.5527,18.511,18.511,27600.0
2007-09-19 14:50:00,22.18,22.23,22.17,22.2,43400.0,18.511,18.5527,18.5027,18.5277,43400.0
2007-09-19 15:00:00,22.2,22.21,22.18,22.2,16600.0,18.5277,18.536,18.511,18.5277,16600.0
2007-09-19 15:10:00,22.21,22.26,22.2,22.25,32800.0,18.536,18.5778,18.5277,18.5694,32800.0
2007-09-19 15:20:00,22.26,22.26,22.18,22.19,34600.0,18.5778,18.5778,18.511,18.5193,34600.0
2007-09-19 15:30:00,22.2,22.2,22.18,22.19,38200.0,18.5277,18.5277,18.511,18.5193,38200.0
2007-09-19 15:40:00,22.2,22.24,22.17,22.18,67200.0,18.5277,18.5611,18.5027,18.511,67200.0
2007-09-19 15:50:00,22.18,22.27,22.17,22.25,56800.0,18.511,18.5861,18.5027,18.5694,56800.0
2007-09-20 09:30:00,22.4,22.45,22.36,22.37,48000.0,18.6946,18.7363,18.6612,18.6696,48000.0
2007-09-20 09:40:00,22.37,22.45,22.36,22.39,11400.0,18.6696,18.7363,18.6612,18.6863,11400.0
2007-09-20 09:50:00,22.42,22.42,22.38,22.42,15000.0,18.7113,18.7113,18.6779,18.7113,15000.0
2007-09-20 10:00:00,22.42,22.48,22.39,22.48,9600.0,18.7113,18.7614,18.6863,18.7614,9600.0
2007-09-20 10:10:00,22.49,22.5,22.46,22.47,11400.0,18.7697,18.7781,18.7447,18.753,11400.0
2007-09-20 10:20:00,22.46,22.5,22.46,22.49,6000.0,18.7447,18.7781,18.7447,18.7697,6000.0
2007-09-20 10:30:00,22.48,22.48,22.43,22.43,5200.0,18.7614,18.7614,18.7196,18.7196,5200.0
2007-09-20 10:40:00,22.43,22.43,22.38,22.39,6000.0,18.7196,18.7196,18.6779,18.6863,6000.0
2007-09-20 10:50:00,22.39,22.42,22.39,22.39,4000.0,18.6863,18.7113,18.6863,18.6863,4000.0
2007-09-20 11:00:00,22.4,22.42,22.36,22.42,11000.0,18.6946,18.7113,18.6612,18.7113,11000.0
2007-09-20 11:10:00,22.42,22.42,22.4,22.4,6400.0,18.7113,18.7113,18.6946,18.6946,6400.0
2007-09-20 11:20:00,22.39,22.42,22.38,22.42,5200.0,18.6863,18.7113,18.6779,18.7113,5200.0
2007-09-20 11:30:00,22.42,22.43,22.4,22.41,15400.0,18.7113,18.7196,18.6946,18.703,15400.0
2007-09-20 11:40:00,22.4,22.42,22.39,22.39,5600.0,18.6946,18.7113,18.6863,18.6863,5600.0
2007-09-20 11:50:00,22.39,22.43,22.39,22.4,5400.0,18.6863,18.7196,18.6863,18.6946,5400.0
2007-09-20 12:00:00,22.43,22.49,22.42,22.46,12600.0,18.7196,18.7697,18.7113,18.7447,12600.0
2007-09-20 12:10:00,22.47,22.48,22.43,22.44,15000.0,18.753,18.7614,18.7196,18.728,15000.0
2007-09-20 12:20:00,22.43,22.47,22.42,22.42,6200.0,18.7196,18.753,18.7113,18.7113,6200.0
2007-09-20 12:30:00,22.42,22.42,22.36,22.36,4200.0,18.7113,18.7113,18.6612,18.6612,4200.0
2007-09-20 12:40:00,22.39,22.4,22.37,22.37,10800.0,18.6863,18.6946,18.6696,18.6696,10800.0
2007-09-20 12:50:00,22.38,22.44,22.36,22.44,14200.0,18.6779,18.728,18.6612,18.728,14200.0
2007-09-20 13:00:00,22.43,22.44,22.42,22.42,8800.0,18.7196,18.728,18.7113,18.7113,8800.0
2007-09-20 13:10:00,22.42,22.43,22.41,22.42,3600.0,18.7113,18.7196,18.703,18.7113,3600.0
2007-09-20 13:20:00,22.42,22.43,22.4,22.41,14600.0,18.7113,18.7196,18.6946,18.703,14600.0
2007-09-20 13:30:00,22.42,22.48,22.42,22.48,26800.0,18.7113,18.7614,18.7113,18.7614,26800.0
2007-09-20 13:40:00,22.47,22.56,22.47,22.56,25200.0,18.753,18.8281,18.753,18.8281,25200.0
2007-09-20 13:50:00,22.55,22.58,22.45,22.45,11200.0,18.8198,18.8448,18.7363,18.7363,11200.0
2007-09-20 14:00:00,22.46,22.46,22.39,22.39,5400.0,18.7447,18.7447,18.6863,18.6863,5400.0
2007-09-20 14:10:00,22.39,22.41,22.39,22.4,3400.0,18.6863,18.703,18.6863,18.6946,3400.0
2007-09-20 14:20:00,22.39,22.4,22.31,22.32,10200.0,18.6863,18.6946,18.6195,18.6278,10200.0
2007-09-20 14:30:00,22.32,22.32,22.27,22.29,8600.0,18.6278,18.6278,18.5861,18.6028,8600.0
2007-09-20 14:40:00,22.31,22.32,22.27,22.27,6800.0,18.6195,18.6278,18.5861,18.5861,6800.0
2007-09-20 14:50:00,22.28,22.36,22.27,22.32,10200.0,18.5945,18.6612,18.5861,18.6278,10200.0
2007-09-20 15:00:00,22.31,22.32,22.28,22.29,7200.0,18.6195,18.6278,18.5945,18.6028,7200.0
2007-09-20 15:10:00,22.31,22.36,22.3,22.34,15000.0,18.6195,18.6612,18.6112,18.6445,15000.0
2007-09-20 15:20:00,22.33,22.34,22.31,22.31,6000.0,18.6362,18.6445,18.6195,18.6195,6000.0
2007-09-20 15:30:00,22.32,22.35,22.31,22.33,20200.0,18.6278,18.6529,18.6195,18.6362,20200.0
2007-09-20 15:40:00,22.33,22.35,22.27,22.27,22800.0,18.6362,18.6529,18.5861,18.5861,22800.0
2007-09-20 15:50:00,22.29,22.33,22.27,22.28,34200.0,18.6028,18.6362,18.5861,18.5945,34200.0
2007-09-21 09:30:00,22.28,22.28,22.23,22.26,309000.0,18.5945,18.5945,18.5527,18.5778,309000.0
2007-09-21 09:40:00,22.23,22.25,22.22,22.24,9000.0,18.5527,18.5694,18.5444,18.5611,9000.0
2007-09-21 09:50:00,22.24,22.26,22.23,22.25,13000.0,18.5611,18.5778,18.5527,18.5694,13000.0
2007-09-21 10:00:00,22.25,22.26,22.24,22.25,4400.0,18.5694,18.5778,18.5611,18.5694,4400.0
2007-09-21 10:10:00,22.25,22.25,22.23,22.25,8000.0,18.5694,18.5694,18.5527,18.5694,8000.0
2007-09-21 10:20:00,22.24,22.25,22.24,22.25,9400.0,18.5611,18.5694,18.5611,18.5694,9400.0
2007-09-21 10:30:00,22.25,22.25,22.18,22.19,26200.0,18.5694,18.5694,18.511,18.5193,26200.0
2007-09-21 10:40:00,22.2,22.21,22.15,22.16,17600.0,18.5277,18.536,18.486,18.4943,17600.0
2007-09-21 10:50:00,22.16,22.18,22.16,22.18,12000.0,18.4943,18.511,18.4943,18.511,12000.0
2007-09-21 11:00:00,22.17,22.18,22.17,22.17,13800.0,18.5027,18.511,18.5027,18.5027,13800.0
2007-09-21 11:10:00,22.18,22.18,22.15,22.16,10600.0,18.511,18.511,18.486,18.4943,10600.0
2007-09-21 11:20:00,22.16,22.16,22.13,22.14,17000.0,18.4943,18.4943,18.4693,18.4776,17000.0
2007-09-21 11:30:00,22.14,22.14,22.1,22.1,9200.0,18.4776,18.4776,18.4442,18.4442,9200.0
2007-09-21 11:40:00,22.09,22.1,22.04,22.05,20400.0,18.4359,18.4442,18.3942,18.4025,20400.0
2007-09-21 11:50:00,22.05,22.05,22.01,22.04,17600.0,18.4025,18.4025,18.3691,18.3942,17600.0
2007-09-21 12:00:00,22.04,22.04,21.96,21.97,23800.0,18.3942,18.3942,18.3274,18.3357,23800.0
2007-09-21 12:10:00,21.97,21.98,21.93,21.96,20400.0,18.3357,18.3441,18.3024,18.3274,20400.0
2007-09-21 12:20:00,21.98,21.98,21.94,21.96,9000.0,18.3441,18.3441,18.3107,18.3274,9000.0
2007-09-21 12:30:00,21.97,21.98,21.96,21.98,18200.0,18.3357,18.3441,18.3274,18.3441,18200.0
2007-09-21 12:40:00,21.98,22.03,21.98,22.03,16200.0,18.3441,18.3858,18.3441,18.3858,16200.0
2007-09-21 12:50:00,22.02,22.03,21.96,21.97,21600.0,18.3775,18.3858,18.3274,18.3357,21600.0
2007-09-21 13:00:00,21.96,22.0,21.95,21.98,29000.0,18.3274,18.3608,18.319,18.3441,29000.0
2007-09-21 13:10:00,21.98,21.98,21.96,21.97,8200.0,18.3441,18.3441,18.3274,18.3357,8200.0
2007-09-21 13:20:00,21.98,21.98,21.93,21.94,25200.0,18.3441,18.3441,18.3024,18.3107,25200.0
2007-09-21 13:30:00,21.95,21.95,21.92,21.93,32200.0,18.319,18.319,18.294,18.3024,32200.0
2007-09-21 13:40:00,21.94,21.95,21.93,21.95,23600.0,18.3107,18.319,18.3024,18.319,23600.0
2007-09-21 13:50:00,21.95,21.95,21.93,21.95,20800.0,18.319,18.319,18.3024,18.319,20800.0
2007-09-21 14:00:00,21.95,21.95,21.92,21.95,31400.0,18.319,18.319,18.294,18.319,31400.0
2007-09-21 14:10:00,21.95,21.98,21.94,21.98,18600.0,18.319,18.3441,18.3107,18.3441,18600.0
2007-09-21 14:20:00,21.98,22.02,21.97,22.02,11600.0,18.3441,18.3775,18.3357,18.3775,11600.0
2007-09-21 14:30:00,22.02,22.05,22.02,22.05,16200.0,18.3775,18.4025,18.3775,18.4025,16200.0
2007-09-21 14:40:00,22.05,22.05,22.01,22.04,17800.0,18.4025,18.4025,18.3691,18.3942,17800.0
2007-09-21 14:50:00,22.04,22.05,22.02,22.05,19400.0,18.3942,18.4025,18.3775,18.4025,19400.0
2007-09-21 15:00:00,22.05,22.08,22.0,22.0,43800.0,18.4025,18.4275,18.3608,18.3608,43800.0
2007-09-21 15:10:00,22.0,22.0,21.95,21.95,53000.0,18.3608,18.3608,18.319,18.319,53000.0
2007-09-21 15:20:00,21.95,21.99,21.91,21.93,45400.0,18.319,18.3524,18.2857,18.3024,45400.0
2007-09-21 15:30:00,21.93,21.95,21.91,21.91,49400.0,18.3024,18.319,18.2857,18.2857,49400.0
2007-09-21 15:40:00,21.93,21.95,21.9,21.91,65400.0,18.3024,18.319,18.2773,18.2857,65400.0
2007-09-21 15:50:00,21.9,21.95,21.86,21.86,149200.0,18.2773,18.319,18.2439,18.2439,149200.0
2007-09-24 09:30:00,22.03,22.04,21.88,21.9,26200.0,18.3858,18.3942,18.2606,18.2773,26200.0
2007-09-24 09:40:00,21.89,21.89,21.76,21.77,63000.0,18.269,18.269,18.1605,18.1688,63000.0
2007-09-24 09:50:00,21.77,21.78,21.7,21.7,28200.0,18.1688,18.1772,18.1104,18.1104,28200.0
2007-09-24 10:00:00,21.7,21.71,21.66,21.71,35000.0,18.1104,18.1187,18.077,18.1187,35000.0
2007-09-24 10:10:00,21.7,21.72,21.68,21.68,20200.0,18.1104,18.1271,18.0937,18.0937,20200.0
2007-09-24 10:20:00,21.68,21.8,21.66,21.8,30400.0,18.0937,18.1939,18.077,18.1939,30400.0
2007-09-24 10:30:00,21.82,21.88,21.81,21.88,34200.0,18.2106,18.2606,18.2022,18.2606,34200.0
2007-09-24 10:40:00,21.88,21.92,21.88,21.91,25600.0,18.2606,18.294,18.2606,18.2857,25600.0
2007-09-24 10:50:00,21.91,21.98,21.91,21.97,44200.0,18.2857,18.3441,18.2857,18.3357,44200.0
2007-09-24 11:00:00,21.96,22.0,21.96,22.0,19000.0,18.3274,18.3608,18.3274,18.3608,19000.0
2007-09-24 11:10:00,22.0,22.06,22.0,22.06,26800.0,18.3608,18.4109,18.3608,18.4109,26800.0
2007-09-24 11:20:00,22.07,22.11,22.02,22.03,25000.0,18.4192,18.4526,18.3775,18.3858,25000.0
2007-09-24 11:30:00,22.03,22.09,22.02,22.08,14600.0,18.3858,18.4359,18.3775,18.4275,14600.0
2007-09-24 11:40:00,22.08,22.15,22.08,22.13,12200.0,18.4275,18.486,18.4275,18.4693,12200.0
2007-09-24 11:50:00,22.15,22.18,22.13,22.14,22800.0,18.486,18.511,18.4693,18.4776,22800.0
2007-09-24 12:00:00,22.15,22.15,22.11,22.12,16800.0,18.486,18.486,18.4526,18.4609,16800.0
2007-09-24 12:10:00,22.11,22.11,22.05,22.05,10200.0,18.4526,18.4526,18.4025,18.4025,10200.0
2007-09-24 12:20:00,22.06,22.06,21.99,22.0,13600.0,18.4109,18.4109,18.3524,18.3608,13600.0
2007-09-24 12:30:00,21.98,21.99,21.98,21.98,13600.0,18.3441,18.3524,18.3441,18.3441,13600.0
2007-09-24 12:40:00,21.98,21.99,21.97,21.98,4400.0,18.3441,18.3524,18.3357,18.3441,4400.0
2007-09-24 12:50:00,21.97,21.98,21.93,21.95,14800.0,18.3357,18.3441,18.3024,18.319,14800.0
2007-09-24 13:00:00,21.93,21.97,21.93,21.95,6600.0,18.3024,18.3357,18.3024,18.319,6600.0
2007-09-24 13:10:00,21.95,21.95,21.91,21.93,11400.0,18.319,18.319,18.2857,18.3024,11400.0
2007-09-24 13:20:00,21.93,21.93,21.88,21.88,11800.0,18.3024,18.3024,18.2606,18.2606,11800.0
2007-09-24 13:30:00,21.88,21.89,21.83,21.87,27200.0,18.2606,18.269,18.2189,18.2523,27200.0
2007-09-24 13:40:00,21.86,21.88,21.85,21.85,20000.0,18.2439,18.2606,18.2356,18.2356,20000.0
2007-09-24 13:50:00,21.85,21.86,21.76,21.79,55800.0,18.2356,18.2439,18.1605,18.1855,55800.0
2007-09-24 14:00:00,21.79,21.82,21.76,21.78,60000.0,18.1855,18.2106,18.1605,18.1772,60000.0
2007-09-24 14:10:00,21.79,21.8,21.78,21.78,17800.0,18.1855,18.1939,18.1772,18.1772,17800.0
2007-09-24 14:20:00,21.78,21.78,21.69,21.7,45200.0,18.1772,18.1772,18.1021,18.1104,45200.0
2007-09-24 14:30:00,21.69,21.69,21.64,21.67,86800.0,18.1021,18.1021,18.0603,18.0854,86800.0
2007-09-24 14:40:00,21.67,21.68,21.63,21.64,44600.0,18.0854,18.0937,18.052,18.0603,44600.0
2007-09-24 14:50:00,21.64,21.69,21.59,21.64,84400.0,18.0603,18.1021,18.0186,18.0603,84400.0
2007-09-24 15:00:00,21.63,21.68,21.61,21.61,116200.0,18.052,18.0937,18.0353,18.0353,116200.0
2007-09-24 15:10:00,21.61,21.66,21.6,21.63,103400.0,18.0353,18.077,18.0269,18.052,103400.0
2007-09-24 15:20:00,21.63,21.68,21.63,21.67,72200.0,18.052,18.0937,18.052,18.0854,72200.0
2007-09-24 15:30:00,21.67,21.7,21.64,21.67,55800.0,18.0854,18.1104,18.0603,18.0854,55800.0
2007-09-24 15:40:00,21.68,21.68,21.63,21.65,100800.0,18.0937,18.0937,18.052,18.0687,100800.0
2007-09-24 15:50:00,21.63,21.68,21.61,21.68,81400.0,18.052,18.0937,18.0353,18.0937,81400.0
2007-09-25 09:30:00,21.59,21.61,21.53,21.55,50000.0,18.0186,18.0353,17.9685,17.9852,50000.0
2007-09-25 09:40:00,21.54,21.66,21.54,21.66,26600.0,17.9769,18.077,17.9769,18.077,26600.0
2007-09-25 09:50:00,21.66,21.76,21.66,21.73,23600.0,18.077,18.1605,18.077,18.1354,23600.0
2007-09-25 10:00:00,21.73,21.76,21.71,21.76,23000.0,18.1354,18.1605,18.1187,18.1605,23000.0
2007-09-25 10:10:00,21.76,21.86,21.75,21.85,16000.0,18.1605,18.2439,18.1521,18.2356,16000.0
2007-09-25 10:20:00,21.86,21.88,21.8,21.8,25800.0,18.2439,18.2606,18.1939,18.1939,25800.0
2007-09-25 10:30:00,21.82,21.82,21.68,21.73,28800.0,18.2106,18.2106,18.0937,18.1354,28800.0
2007-09-25 10:40:00,21.71,21.77,21.71,21.74,22600.0,18.1187,18.1688,18.1187,18.1438,22600.0
2007-09-25 10:50:00,21.73,21.74,21.73,21.73,11600.0,18.1354,18.1438,18.1354,18.1354,11600.0
2007-09-25 11:00:00,21.73,21.74,21.68,21.72,12400.0,18.1354,18.1438,18.0937,18.1271,12400.0
2007-09-25 11:10:00,21.72,21.72,21.7,21.72,9800.0,18.1271,18.1271,18.1104,18.1271,9800.0
2007-09-25 11:20:00,21.7,21.72,21.63,21.65,11800.0,18.1104,18.1271,18.052,18.0687,11800.0
2007-09-25 11:30:00,21.63,21.66,21.63,21.63,12200.0,18.052,18.077,18.052,18.052,12200.0
2007-09-25 11:40:00,21.64,21.65,21.63,21.64,10600.0,18.0603,18.0687,18.052,18.0603,10600.0
2007-09-25 11:50:00,21.65,21.66,21.63,21.66,20000.0,18.0687,18.077,18.052,18.077,20000.0
2007-09-25 12:00:00,21.65,21.67,21.65,21.66,7600.0,18.0687,18.0854,18.0687,18.077,7600.0
2007-09-25 12:10:00,21.67,21.73,21.66,21.73,13000.0,18.0854,18.1354,18.077,18.1354,13000.0
2007-09-25 12:20:00,21.73,21.74,21.72,21.74,4000.0,18.1354,18.1438,18.1271,18.1438,4000.0
2007-09-25 12:30:00,21.73,21.74,21.71,21.73,10400.0,18.1354,18.1438,18.1187,18.1354,10400.0
2007-09-25 12:40:00,21.74,21.75,21.72,21.75,14600.0,18.1438,18.1521,18.1271,18.1521,14600.0
2007-09-25 12:50:00,21.75,21.75,21.72,21.74,9600.0,18.1521,18.1521,18.1271,18.1438,9600.0
2007-09-25 13:00:00,21.75,21.76,21.72,21.76,17200.0,18.1521,18.1605,18.1271,18.1605,17200.0
2007-09-25 13:10:00,21.75,21.79,21.75,21.79,28800.0,18.1521,18.1855,18.1521,18.1855,28800.0
2007-09-25 13:20:00,21.77,21.78,21.75,21.78,13600.0,18.1688,18.1772,18.1521,18.1772,13600.0
2007-09-25 13:30:00,21.78,21.8,21.72,21.75,37000.0,18.1772,18.1939,18.1271,18.1521,37000.0
2007-09-25 13:40:00,21.73,21.75,21.7,21.73,18000.0,18.1354,18.1521,18.1104,18.1354,18000.0
2007-09-25 13:50:00,21.74,21.74,21.64,21.68,15400.0,18.1438,18.1438,18.0603,18.0937,15400.0
2007-09-25 14:00:00,21.68,21.68,21.65,21.68,11800.0,18.0937,18.0937,18.0687,18.0937,11800.0
2007-09-25 14:10:00,21.68,21.68,21.65,21.66,15800.0,18.0937,18.0937,18.0687,18.077,15800.0
2007-09-25 14:20:00,21.67,21.7,21.65,21.68,10200.0,18.0854,18.1104,18.0687,18.0937,10200.0
2007-09-25 14:30:00,21.7,21.7,21.68,21.7,6800.0,18.1104,18.1104,18.0937,18.1104,6800.0
2007-09-25 14:40:00,21.7,21.75,21.68,21.74,12600.0,18.1104,18.1521,18.0937,18.1438,12600.0
2007-09-25 14:50:00,21.74,21.78,21.73,21.78,11400.0,18.1438,18.1772,18.1354,18.1772,11400.0
2007-09-25 15:00:00,21.77,21.85,21.77,21.82,21200.0,18.1688,18.2356,18.1688,18.2106,21200.0
2007-09-25 15:10:00,21.83,21.83,21.8,21.81,7800.0,18.2189,18.2189,18.1939,18.2022,7800.0
2007-09-25 15:20:00,21.81,21.82,21.8,21.82,10600.0,18.2022,18.2106,18.1939,18.2106,10600.0
2007-09-25 15:30:00,21.82,21.82,21.81,21.81,17200.0,18.2106,18.2106,18.2022,18.2022,17200.0
2007-09-25 15:40:00,21.81,21.81,21.75,21.75,23600.0,18.2022,18.2022,18.1521,18.1521,23600.0
2007-09-25 15:50:00,21.77,21.9,21.75,21.9,60800.0,18.1688,18.2773,18.1521,18.2773,60800.0
2007-09-26 09:30:00,21.88,21.88,21.8,21.83,17800.0,18.2606,18.2606,18.1939,18.2189,17800.0
2007-09-26 09:40:00,21.85,21.86,21.7,21.73,14200.0,18.2356,18.2439,18.1104,18.1354,14200.0
2007-09-26 09:50:00,21.72,21.75,21.7,21.73,8600.0,18.1271,18.1521,18.1104,18.1354,8600.0
2007-09-26 10:00:00,21.72,21.75,21.71,21.74,10600.0,18.1271,18.1521,18.1187,18.1438,10600.0
2007-09-26 10:10:00,21.74,21.75,21.73,21.75,10800.0,18.1438,18.1521,18.1354,18.1521,10800.0
2007-09-26 10:20:00,21.75,21.84,21.74,21.83,47200.0,18.1521,18.2272,18.1438,18.2189,47200.0
2007-09-26 10:30:00,21.82,21.85,21.79,21.81,12400.0,18.2106,18.2356,18.1855,18.2022,12400.0
2007-09-26 10:40:00,21.79,21.81,21.75,21.81,7000.0,18.1855,18.2022,18.1521,18.2022,7000.0
2007-09-26 10:50:00,21.81,21.85,21.81,21.85,4400.0,18.2022,18.2356,18.2022,18.2356,4400.0
2007-09-26 11:00:00,21.84,21.9,21.84,21.9,14400.0,18.2272,18.2773,18.2272,18.2773,14400.0
2007-09-26 11:10:00,21.9,21.96,21.9,21.96,10200.0,18.2773,18.3274,18.2773,18.3274,10200.0
2007-09-26 11:20:00,21.96,21.96,21.93,21.93,6800.0,18.3274,18.3274,18.3024,18.3024,6800.0
2007-09-26 11:30:00,21.93,21.93,21.92,21.93,6200.0,18.3024,18.3024,18.294,18.3024,6200.0
2007-09-26 11:40:00,21.93,21.97,21.93,21.97,7800.0,18.3024,18.3357,18.3024,18.3357,7800.0
2007-09-26 11:50:00,21.98,21.99,21.9,21.91,14000.0,18.3441,18.3524,18.2773,18.2857,14000.0
2007-09-26 12:00:00,21.9,21.91,21.89,21.89,6200.0,18.2773,18.2857,18.269,18.269,6200.0
2007-09-26 12:10:00,21.89,21.89,21.87,21.87,5800.0,18.269,18.269,18.2523,18.2523,5800.0
2007-09-26 12:20:00,21.87,21.88,21.86,21.88,5000.0,18.2523,18.2606,18.2439,18.2606,5000.0
2007-09-26 12:30:00,21.87,21.88,21.87,21.87,8800.0,18.2523,18.2606,18.2523,18.2523,8800.0
2007-09-26 12:40:00,21.88,21.88,21.84,21.86,18600.0,18.2606,18.2606,18.2272,18.2439,18600.0
2007-09-26 12:50:00,21.86,21.88,21.85,21.86,8800.0,18.2439,18.2606,18.2356,18.2439,8800.0
2007-09-26 13:00:00,21.86,21.88,21.86,21.88,5600.0,18.2439,18.2606,18.2439,18.2606,5600.0
2007-09-26 13:10:00,21.88,21.88,21.86,21.87,4800.0,18.2606,18.2606,18.2439,18.2523,4800.0
2007-09-26 13:20:00,21.88,21.88,21.84,21.85,10800.0,18.2606,18.2606,18.2272,18.2356,10800.0
2007-09-26 13:30:00,21.85,21.85,21.82,21.84,4800.0,18.2356,18.2356,18.2106,18.2272,4800.0
2007-09-26 13:40:00,21.83,21.84,21.78,21.78,13000.0,18.2189,18.2272,18.1772,18.1772,13000.0
2007-09-26 13:50:00,21.76,21.76,21.71,21.73,8000.0,18.1605,18.1605,18.1187,18.1354,8000.0
2007-09-26 14:00:00,21.73,21.74,21.71,21.74,10600.0,18.1354,18.1438,18.1187,18.1438,10600.0
2007-09-26 14:10:00,21.73,21.73,21.72,21.73,11800.0,18.1354,18.1354,18.1271,18.1354,11800.0
2007-09-26 14:20:00,21.73,21.73,21.7,21.71,4600.0,18.1354,18.1354,18.1104,18.1187,4600.0
2007-09-26 14:30:00,21.71,21.73,21.7,21.73,6600.0,18.1187,18.1354,18.1104,18.1354,6600.0
2007-09-26 14:40:00,21.72,21.72,21.7,21.71,6400.0,18.1271,18.1271,18.1104,18.1187,6400.0
2007-09-26 14:50:00,21.72,21.76,21.72,21.75,17800.0,18.1271,18.1605,18.1271,18.1521,17800.0
2007-09-26 15:00:00,21.75,21.8,21.75,21.79,17600.0,18.1521,18.1939,18.1521,18.1855,17600.0
2007-09-26 15:10:00,21.8,21.82,21.79,21.82,26000.0,18.1939,18.2106,18.1855,18.2106,26000.0
2007-09-26 15:20:00,21.83,21.84,21.77,21.81,16400.0,18.2189,18.2272,18.1688,18.2022,16400.0
2007-09-26 15:30:00,21.81,21.81,21.75,21.75,25200.0,18.2022,18.2022,18.1521,18.1521,25200.0
2007-09-26 15:40:00,21.75,21.75,21.72,21.73,13400.0,18.1521,18.1521,18.1271,18.1354,13400.0
2007-09-26 15:50:00,21.73,21.83,21.72,21.83,23600.0,18.1354,18.2189,18.1271,18.2189,23600.0
2007-09-27 09:30:00,21.25,21.43,21.03,21.4,127600.0,17.7348,17.8851,17.5512,17.86,127600.0
2007-09-27 09:40:00,21.39,21.42,21.31,21.32,62000.0,17.8517,17.8767,17.7849,17.7933,62000.0
2007-09-27 09:50:00,21.33,21.41,21.29,21.39,34200.0,17.8016,17.8684,17.7682,17.8517,34200.0
2007-09-27 10:00:00,21.39,21.46,21.38,21.44,35200.0,17.8517,17.9101,17.8433,17.8934,35200.0
2007-09-27 10:10:00,21.45,21.45,21.36,21.38,48600.0,17.9018,17.9018,17.8266,17.8433,48600.0
2007-09-27 10:20:00,21.38,21.42,21.36,21.39,34000.0,17.8433,17.8767,17.8266,17.8517,34000.0
2007-09-27 10:30:00,21.38,21.46,21.38,21.45,25800.0,17.8433,17.9101,17.8433,17.9018,25800.0
2007-09-27 10:40:00,21.46,21.46,21.41,21.41,15200.0,17.9101,17.9101,17.8684,17.8684,15200.0
2007-09-27 10:50:00,21.41,21.44,21.41,21.44,11800.0,17.8684,17.8934,17.8684,17.8934,11800.0
2007-09-27 11:00:00,21.44,21.44,21.4,21.43,15600.0,17.8934,17.8934,17.86,17.8851,15600.0
2007-09-27 11:10:00,21.43,21.43,21.43,21.43,9600.0,17.8851,17.8851,17.8851,17.8851,9600.0
2007-09-27 11:20:00,21.43,21.43,21.4,21.42,13600.0,17.8851,17.8851,17.86,17.8767,13600.0
2007-09-27 11:30:00,21.4,21.43,21.4,21.43,10800.0,17.86,17.8851,17.86,17.8851,10800.0
2007-09-27 11:40:00,21.43,21.43,21.42,21.43,7800.0,17.8851,17.8851,17.8767,17.8851,7800.0
2007-09-27 11:50:00,21.43,21.43,21.4,21.41,16600.0,17.8851,17.8851,17.86,17.8684,16600.0
2007-09-27 12:00:00,21.41,21.43,21.39,21.39,17800.0,17.8684,17.8851,17.8517,17.8517,17800.0
2007-09-27 12:10:00,21.39,21.4,21.38,21.38,5000.0,17.8517,17.86,17.8433,17.8433,5000.0
2007-09-27 12:20:00,21.39,21.41,21.39,21.41,11400.0,17.8517,17.8684,17.8517,17.8684,11400.0
2007-09-27 12:30:00,21.43,21.43,21.39,21.39,14200.0,17.8851,17.8851,17.8517,17.8517,14200.0
2007-09-27 12:40:00,21.4,21.4,21.36,21.38,15800.0,17.86,17.86,17.8266,17.8433,15800.0
2007-09-27 12:50:00,21.39,21.4,21.38,21.4,6600.0,17.8517,17.86,17.8433,17.86,6600.0
2007-09-27 13:00:00,21.4,21.43,21.4,21.42,16400.0,17.86,17.8851,17.86,17.8767,16400.0
2007-09-27 13:10:00,21.42,21.42,21.34,21.4,41000.0,17.8767,17.8767,17.81,17.86,41000.0
2007-09-27 13:20:00,21.4,21.41,21.36,21.38,16800.0,17.86,17.8684,17.8266,17.8433,16800.0
2007-09-27 13:30:00,21.38,21.4,21.36,21.39,15600.0,17.8433,17.86,17.8266,17.8517,15600.0
2007-09-27 13:40:00,21.38,21.41,21.38,21.4,11000.0,17.8433,17.8684,17.8433,17.86,11000.0
2007-09-27 13:50:00,21.4,21.42,21.4,21.41,6200.0,17.86,17.8767,17.86,17.8684,6200.0
2007-09-27 14:00:00,21.4,21.45,21.4,21.44,22600.0,17.86,17.9018,17.86,17.8934,22600.0
2007-09-27 14:10:00,21.43,21.45,21.43,21.44,12200.0,17.8851,17.9018,17.8851,17.8934,12200.0
2007-09-27 14:20:00,21.45,21.45,21.42,21.43,17000.0,17.9018,17.9018,17.8767,17.8851,17000.0
2007-09-27 14:30:00,21.43,21.43,21.39,21.4,17800.0,17.8851,17.8851,17.8517,17.86,17800.0
2007-09-27 14:40:00,21.4,21.42,21.38,21.4,24400.0,17.86,17.8767,17.8433,17.86,24400.0
2007-09-27 14:50:00,21.4,21.41,21.37,21.38,16800.0,17.86,17.8684,17.835,17.8433,16800.0
2007-09-27 15:00:00,21.38,21.42,21.37,21.42,11000.0,17.8433,17.8767,17.835,17.8767,11000.0
2007-09-27 15:10:00,21.42,21.43,21.41,21.43,18400.0,17.8767,17.8851,17.8684,17.8851,18400.0
2007-09-27 15:20:00,21.43,21.43,21.38,21.39,17600.0,17.8851,17.8851,17.8433,17.8517,17600.0
2007-09-27 15:30:00,21.39,21.41,21.36,21.4,25400.0,17.8517,17.8684,17.8266,17.86,25400.0
2007-09-27 15:40:00,21.41,21.43,21.4,21.42,30800.0,17.8684,17.8851,17.86,17.8767,30800.0
2007-09-27 15:50:00,21.43,21.43,21.4,21.41,75600.0,17.8851,17.8851,17.86,17.8684,75600.0
2007-09-28 09:30:00,21.49,21.58,21.49,21.5,37000.0,17.9351,18.0103,17.9351,17.9435,37000.0
2007-09-28 09:40:00,21.53,21.59,21.53,21.57,31200.0,17.9685,18.0186,17.9685,18.0019,31200.0
2007-09-28 09:50:00,21.59,21.63,21.53,21.53,25800.0,18.0186,18.052,17.9685,17.9685,25800.0
2007-09-28 10:00:00,21.55,21.58,21.53,21.53,20000.0,17.9852,18.0103,17.9685,17.9685,20000.0
2007-09-28 10:10:00,21.55,21.57,21.52,21.52,18800.0,17.9852,18.0019,17.9602,17.9602,18800.0
2007-09-28 10:20:00,21.52,21.52,21.41,21.42,17000.0,17.9602,17.9602,17.8684,17.8767,17000.0
2007-09-28 10:30:00,21.41,21.42,21.38,21.42,18000.0,17.8684,17.8767,17.8433,17.8767,18000.0
2007-09-28 10:40:00,21.4,21.43,21.4,21.41,19600.0,17.86,17.8851,17.86,17.8684,19600.0
2007-09-28 10:50:00,21.41,21.41,21.32,21.32,30800.0,17.8684,17.8684,17.7933,17.7933,30800.0
2007-09-28 11:00:00,21.33,21.34,21.28,21.28,19600.0,17.8016,17.81,17.7599,17.7599,19600.0
2007-09-28 11:10:00,21.3,21.3,21.28,21.3,21200.0,17.7766,17.7766,17.7599,17.7766,21200.0
2007-09-28 11:20:00,21.3,21.34,21.29,21.29,30400.0,17.7766,17.81,17.7682,17.7682,30400.0
2007-09-28 11:30:00,21.29,21.3,21.28,21.28,9800.0,17.7682,17.7766,17.7599,17.7599,9800.0
2007-09-28 11:40:00,21.29,21.29,21.27,21.29,22600.0,17.7682,17.7682,17.7515,17.7682,22600.0
2007-09-28 11:50:00,21.28,21.29,21.24,21.24,18800.0,17.7599,17.7682,17.7265,17.7265,18800.0
2007-09-28 12:00:00,21.24,21.27,21.24,21.27,10600.0,17.7265,17.7515,17.7265,17.7515,10600.0
2007-09-28 12:10:00,21.25,21.29,21.25,21.29,5000.0,17.7348,17.7682,17.7348,17.7682,5000.0
2007-09-28 12:20:00,21.28,21.29,21.28,21.28,11400.0,17.7599,17.7682,17.7599,17.7599,11400.0
2007-09-28 12:30:00,21.29,21.32,21.29,21.32,14000.0,17.7682,17.7933,17.7682,17.7933,14000.0
2007-09-28 12:40:00,21.33,21.39,21.33,21.39,13800.0,17.8016,17.8517,17.8016,17.8517,13800.0
2007-09-28 12:50:00,21.38,21.4,21.38,21.4,7800.0,17.8433,17.86,17.8433,17.86,7800.0
2007-09-28 13:00:00,21.39,21.4,21.38,21.38,11400.0,17.8517,17.86,17.8433,17.8433,11400.0
2007-09-28 13:10:00,21.38,21.41,21.38,21.41,23000.0,17.8433,17.8684,17.8433,17.8684,23000.0
2007-09-28 13:20:00,21.41,21.41,21.39,21.4,10800.0,17.8684,17.8684,17.8517,17.86,10800.0
2007-09-28 13:30:00,21.4,21.4,21.39,21.39,11800.0,17.86,17.86,17.8517,17.8517,11800.0
2007-09-28 13:40:00,21.4,21.4,21.39,21.39,7200.0,17.86,17.86,17.8517,17.8517,7200.0
2007-09-28 13:50:00,21.39,21.4,21.39,21.39,6800.0,17.8517,17.86,17.8517,17.8517,6800.0
2007-09-28 14:00:00,21.4,21.43,21.4,21.41,12200.0,17.86,17.8851,17.86,17.8684,12200.0
2007-09-28 14:10:00,21.41,21.41,21.38,21.38,10000.0,17.8684,17.8684,17.8433,17.8433,10000.0
2007-09-28 14:20:00,21.38,21.4,21.38,21.38,7200.0,17.8433,17.86,17.8433,17.8433,7200.0
2007-09-28 14:30:00,21.38,21.4,21.38,21.39,6400.0,17.8433,17.86,17.8433,17.8517,6400.0
2007-09-28 14:40:00,21.39,21.41,21.39,21.4,6000.0,17.8517,17.8684,17.8517,17.86,6000.0
2007-09-28 14:50:00,21.39,21.4,21.38,21.39,30400.0,17.8517,17.86,17.8433,17.8517,30400.0
2007-09-28 15:00:00,21.39,21.39,21.37,21.37,30200.0,17.8517,17.8517,17.835,17.835,30200.0
2007-09-28 15:10:00,21.38,21.39,21.36,21.38,40200.0,17.8433,17.8517,17.8266,17.8433,40200.0
2007-09-28 15:20:00,21.38,21.38,21.36,21.38,27200.0,17.8433,17.8433,17.8266,17.8433,27200.0
2007-09-28 15:30:00,21.38,21.39,21.37,21.39,34200.0,17.8433,17.8517,17.835,17.8517,34200.0
2007-09-28 15:40:00,21.39,21.46,21.38,21.46,30400.0,17.8517,17.9101,17.8433,17.9101,30400.0
2007-09-28 15:50:00,21.45,21.49,21.41,21.43,49400.0,17.9018,17.9351,17.8684,17.8851,49400.0
2007-10-01 09:30:00,21.36,21.39,21.15,21.28,28000.0,17.8266,17.8517,17.6514,17.7599,28000.0
2007-10-01 09:40:00,21.28,21.3,21.2,21.22,25000.0,17.7599,17.7766,17.6931,17.7098,25000.0
2007-10-01 09:50:00,21.23,21.23,21.13,21.18,25800.0,17.7181,17.7181,17.6347,17.6764,25800.0
2007-10-01 10:00:00,21.17,21.18,21.14,21.15,21400.0,17.6681,17.6764,17.643,17.6514,21400.0
2007-10-01 10:10:00,21.15,21.19,21.15,21.19,16600.0,17.6514,17.6848,17.6514,17.6848,16600.0
2007-10-01 10:20:00,21.2,21.25,21.19,21.23,14200.0,17.6931,17.7348,17.6848,17.7181,14200.0
2007-10-01 10:30:00,21.22,21.23,21.18,21.2,25800.0,17.7098,17.7181,17.6764,17.6931,25800.0
2007-10-01 10:40:00,21.21,21.21,21.15,21.18,28800.0,17.7015,17.7015,17.6514,17.6764,28800.0
2007-10-01 10:50:00,21.18,21.18,21.15,21.17,24000.0,17.6764,17.6764,17.6514,17.6681,24000.0
2007-10-01 11:00:00,21.18,21.23,21.18,21.22,47400.0,17.6764,17.7181,17.6764,17.7098,47400.0
2007-10-01 11:10:00,21.22,21.33,21.22,21.33,247000.0,17.7098,17.8016,17.7098,17.8016,247000.0
2007-10-01 11:20:00,21.33,21.36,21.33,21.36,33600.0,17.8016,17.8266,17.8016,17.8266,33600.0
2007-10-01 11:30:00,21.36,21.38,21.33,21.35,91600.0,17.8266,17.8433,17.8016,17.8183,91600.0
2007-10-01 11:40:00,21.35,21.38,21.31,21.37,53800.0,17.8183,17.8433,17.7849,17.835,53800.0
2007-10-01 11:50:00,21.37,21.4,21.32,21.33,19800.0,17.835,17.86,17.7933,17.8016,19800.0
2007-10-01 12:00:00,21.33,21.35,21.29,21.35,21800.0,17.8016,17.8183,17.7682,17.8183,21800.0
2007-10-01 12:10:00,21.35,21.35,21.33,21.35,14200.0,17.8183,17.8183,17.8016,17.8183,14200.0
2007-10-01 12:20:00,21.34,21.35,21.33,21.35,39800.0,17.81,17.8183,17.8016,17.8183,39800.0
2007-10-01 12:30:00,21.35,21.35,21.32,21.34,45200.0,17.8183,17.8183,17.7933,17.81,45200.0
2007-10-01 12:40:00,21.33,21.35,21.32,21.33,59600.0,17.8016,17.8183,17.7933,17.8016,59600.0
2007-10-01 12:50:00,21.33,21.34,21.31,21.33,14200.0,17.8016,17.81,17.7849,17.8016,14200.0
2007-10-01 13:00:00,21.34,21.35,21.32,21.33,43600.0,17.81,17.8183,17.7933,17.8016,43600.0
2007-10-01 13:10:00,21.33,21.36,21.32,21.33,31400.0,17.8016,17.8266,17.7933,17.8016,31400.0
2007-10-01 13:20:00,21.32,21.39,21.32,21.39,29000.0,17.7933,17.8517,17.7933,17.8517,29000.0
2007-10-01 13:30:00,21.39,21.39,21.35,21.35,73400.0,17.8517,17.8517,17.8183,17.8183,73400.0
2007-10-01 13:40:00,21.36,21.36,21.34,21.34,11000.0,17.8266,17.8266,17.81,17.81,11000.0
2007-10-01 13:50:00,21.35,21.38,21.33,21.38,17800.0,17.8183,17.8433,17.8016,17.8433,17800.0
2007-10-01 14:00:00,21.38,21.43,21.36,21.39,47400.0,17.8433,17.8851,17.8266,17.8517,47400.0
2007-10-01 14:10:00,21.39,21.41,21.39,21.41,42000.0,17.8517,17.8684,17.8517,17.8684,42000.0
2007-10-01 14:20:00,21.41,21.46,21.4,21.43,34800.0,17.8684,17.9101,17.86,17.8851,34800.0
2007-10-01 14:30:00,21.43,21.51,21.43,21.51,17600.0,17.8851,17.9518,17.8851,17.9518,17600.0
2007-10-01 14:40:00,21.52,21.56,21.51,21.56,23600.0,17.9602,17.9936,17.9518,17.9936,23600.0
2007-10-01 14:50:00,21.56,21.56,21.53,21.53,11600.0,17.9936,17.9936,17.9685,17.9685,11600.0
2007-10-01 15:00:00,21.53,21.55,21.5,21.5,44200.0,17.9685,17.9852,17.9435,17.9435,44200.0
2007-10-01 15:10:00,21.5,21.52,21.48,21.52,62800.0,17.9435,17.9602,17.9268,17.9602,62800.0
2007-10-01 15:20:00,21.52,21.52,21.47,21.49,15400.0,17.9602,17.9602,17.9184,17.9351,15400.0
2007-10-01 15:30:00,21.49,21.5,21.47,21.5,42800.0,17.9351,17.9435,17.9184,17.9435,42800.0
2007-10-01 15:40:00,21.49,21.53,21.47,21.47,77200.0,17.9351,17.9685,17.9184,17.9184,77200.0
2007-10-01 15:50:00,21.47,21.47,21.35,21.4,232400.0,17.9184,17.9184,17.8183,17.86,232400.0
2007-10-02 09:30:00,21.32,21.38,21.24,21.32,54200.0,17.7933,17.8433,17.7265,17.7933,54200.0
2007-10-02 09:40:00,21.32,21.43,21.25,21.43,28800.0,17.7933,17.8851,17.7348,17.8851,28800.0
2007-10-02 09:50:00,21.46,21.53,21.46,21.48,7600.0,17.9101,17.9685,17.9101,17.9268,7600.0
2007-10-02 10:00:00,21.46,21.52,21.42,21.52,7800.0,17.9101,17.9602,17.8767,17.9602,7800.0
2007-10-02 10:10:00,21.52,21.55,21.52,21.52,13600.0,17.9602,17.9852,17.9602,17.9602,13600.0
2007-10-02 10:20:00,21.52,21.52,21.48,21.49,105600.0,17.9602,17.9602,17.9268,17.9351,105600.0
2007-10-02 10:30:00,21.49,21.5,21.45,21.47,19000.0,17.9351,17.9435,17.9018,17.9184,19000.0
2007-10-02 10:40:00,21.47,21.48,21.43,21.45,24400.0,17.9184,17.9268,17.8851,17.9018,24400.0
2007-10-02 10:50:00,21.45,21.47,21.44,21.47,15800.0,17.9018,17.9184,17.8934,17.9184,15800.0
2007-10-02 11:00:00,21.46,21.47,21.45,21.46,12800.0,17.9101,17.9184,17.9018,17.9101,12800.0
2007-10-02 11:10:00,21.47,21.47,21.46,21.46,15400.0,17.9184,17.9184,17.9101,17.9101,15400.0
2007-10-02 11:20:00,21.46,21.49,21.46,21.49,11600.0,17.9101,17.9351,17.9101,17.9351,11600.0
2007-10-02 11:30:00,21.49,21.5,21.46,21.46,12400.0,17.9351,17.9435,17.9101,17.9101,12400.0
2007-10-02 11:40:00,21.46,21.52,21.46,21.5,77200.0,17.9101,17.9602,17.9101,17.9435,77200.0
2007-10-02 11:50:00,21.5,21.52,21.49,21.5,38200.0,17.9435,17.9602,17.9351,17.9435,38200.0
2007-10-02 12:00:00,21.5,21.52,21.5,21.5,53600.0,17.9435,17.9602,17.9435,17.9435,53600.0
2007-10-02 12:10:00,21.5,21.51,21.5,21.5,59000.0,17.9435,17.9518,17.9435,17.9435,59000.0
2007-10-02 12:20:00,21.5,21.5,21.49,21.49,7600.0,17.9435,17.9435,17.9351,17.9351,7600.0
2007-10-02 12:30:00,21.49,21.49,21.45,21.46,7400.0,17.9351,17.9351,17.9018,17.9101,7400.0
2007-10-02 12:40:00,21.48,21.49,21.46,21.49,3600.0,17.9268,17.9351,17.9101,17.9351,3600.0
2007-10-02 12:50:00,21.5,21.5,21.49,21.49,4200.0,17.9435,17.9435,17.9351,17.9351,4200.0
2007-10-02 13:00:00,21.5,21.5,21.49,21.49,8000.0,17.9435,17.9435,17.9351,17.9351,8000.0
2007-10-02 13:10:00,21.49,21.49,21.47,21.48,7400.0,17.9351,17.9351,17.9184,17.9268,7400.0
2007-10-02 13:20:00,21.48,21.48,21.46,21.47,5600.0,17.9268,17.9268,17.9101,17.9184,5600.0
2007-10-02 13:30:00,21.46,21.46,21.42,21.42,7400.0,17.9101,17.9101,17.8767,17.8767,7400.0
2007-10-02 13:40:00,21.42,21.42,21.39,21.39,9600.0,17.8767,17.8767,17.8517,17.8517,9600.0
2007-10-02 13:50:00,21.38,21.39,21.37,21.39,14200.0,17.8433,17.8517,17.835,17.8517,14200.0
2007-10-02 14:00:00,21.39,21.42,21.39,21.41,9200.0,17.8517,17.8767,17.8517,17.8684,9200.0
2007-10-02 14:10:00,21.41,21.42,21.38,21.42,12400.0,17.8684,17.8767,17.8433,17.8767,12400.0
2007-10-02 14:20:00,21.4,21.43,21.4,21.42,11800.0,17.86,17.8851,17.86,17.8767,11800.0
2007-10-02 14:30:00,21.41,21.43,21.41,21.42,8800.0,17.8684,17.8851,17.8684,17.8767,8800.0
2007-10-02 14:40:00,21.42,21.43,21.37,21.4,17200.0,17.8767,17.8851,17.835,17.86,17200.0
2007-10-02 14:50:00,21.4,21.4,21.39,21.4,7400.0,17.86,17.86,17.8517,17.86,7400.0
2007-10-02 15:00:00,21.4,21.41,21.4,21.41,8600.0,17.86,17.8684,17.86,17.8684,8600.0
2007-10-02 15:10:00,21.41,21.41,21.4,21.4,8800.0,17.8684,17.8684,17.86,17.86,8800.0
2007-10-02 15:20:00,21.4,21.42,21.37,21.38,31200.0,17.86,17.8767,17.835,17.8433,31200.0
2007-10-02 15:30:00,21.38,21.4,21.36,21.39,14600.0,17.8433,17.86,17.8266,17.8517,14600.0
2007-10-02 15:40:00,21.4,21.41,21.38,21.4,41400.0,17.86,17.8684,17.8433,17.86,41400.0
2007-10-02 15:50:00,21.4,21.41,21.36,21.37,67400.0,17.86,17.8684,17.8266,17.835,67400.0
2007-10-03 09:30:00,21.29,21.29,21.08,21.08,131000.0,17.7682,17.7682,17.593,17.593,131000.0
2007-10-03 09:40:00,21.07,21.1,20.87,21.08,65200.0,17.5846,17.6097,17.4177,17.593,65200.0
2007-10-03 09:50:00,21.06,21.11,20.9,20.9,63800.0,17.5763,17.618,17.4427,17.4427,63800.0
2007-10-03 10:00:00,20.93,21.0,20.9,20.98,65800.0,17.4678,17.5262,17.4427,17.5095,65800.0
2007-10-03 10:10:00,20.99,21.02,20.97,21.0,57600.0,17.5178,17.5429,17.5012,17.5262,57600.0
2007-10-03 10:20:00,21.0,21.01,20.98,20.99,30800.0,17.5262,17.5345,17.5095,17.5178,30800.0
2007-10-03 10:30:00,20.99,21.02,20.97,20.97,31200.0,17.5178,17.5429,17.5012,17.5012,31200.0
2007-10-03 10:40:00,20.96,20.97,20.95,20.95,37200.0,17.4928,17.5012,17.4845,17.4845,37200.0
2007-10-03 10:50:00,20.94,20.96,20.93,20.95,34400.0,17.4761,17.4928,17.4678,17.4845,34400.0
2007-10-03 11:00:00,20.95,20.96,20.93,20.95,56400.0,17.4845,17.4928,17.4678,17.4845,56400.0
2007-10-03 11:10:00,20.95,20.95,20.93,20.93,34400.0,17.4845,17.4845,17.4678,17.4678,34400.0
2007-10-03 11:20:00,20.95,20.95,20.93,20.94,29200.0,17.4845,17.4845,17.4678,17.4761,29200.0
2007-10-03 11:30:00,20.94,20.98,20.94,20.97,27800.0,17.4761,17.5095,17.4761,17.5012,27800.0
2007-10-03 11:40:00,20.96,20.98,20.96,20.98,26600.0,17.4928,17.5095,17.4928,17.5095,26600.0
2007-10-03 11:50:00,20.98,21.0,20.97,20.99,25400.0,17.5095,17.5262,17.5012,17.5178,25400.0
2007-10-03 12:00:00,21.0,21.03,20.99,21.0,23200.0,17.5262,17.5512,17.5178,17.5262,23200.0
2007-10-03 12:10:00,21.02,21.02,20.98,20.99,12800.0,17.5429,17.5429,17.5095,17.5178,12800.0
2007-10-03 12:20:00,21.0,21.01,20.97,20.99,83000.0,17.5262,17.5345,17.5012,17.5178,83000.0
2007-10-03 12:30:00,20.98,21.0,20.98,20.99,17400.0,17.5095,17.5262,17.5095,17.5178,17400.0
2007-10-03 12:40:00,20.99,21.0,20.93,20.93,49600.0,17.5178,17.5262,17.4678,17.4678,49600.0
2007-10-03 12:50:00,20.93,20.93,20.88,20.9,69600.0,17.4678,17.4678,17.426,17.4427,69600.0
2007-10-03 13:00:00,20.91,20.92,20.84,20.85,64200.0,17.4511,17.4594,17.3927,17.401,64200.0
2007-10-03 13:10:00,20.85,20.85,20.81,20.81,58400.0,17.401,17.401,17.3676,17.3676,58400.0
2007-10-03 13:20:00,20.81,20.81,20.78,20.78,52000.0,17.3676,17.3676,17.3426,17.3426,52000.0
2007-10-03 13:30:00,20.78,20.8,20.78,20.8,53600.0,17.3426,17.3593,17.3426,17.3593,53600.0
2007-10-03 13:40:00,20.8,20.8,20.74,20.75,81600.0,17.3593,17.3593,17.3092,17.3176,81600.0
2007-10-03 13:50:00,20.75,20.77,20.67,20.68,44800.0,17.3176,17.3342,17.2508,17.2591,44800.0
2007-10-03 14:00:00,20.68,20.68,20.65,20.66,72200.0,17.2591,17.2591,17.2341,17.2424,72200.0
2007-10-03 14:10:00,20.66,20.66,20.61,20.61,61400.0,17.2424,17.2424,17.2007,17.2007,61400.0
2007-10-03 14:20:00,20.61,20.67,20.61,20.65,34200.0,17.2007,17.2508,17.2007,17.2341,34200.0
2007-10-03 14:30:00,20.65,20.72,20.64,20.71,34600.0,17.2341,17.2925,17.2257,17.2842,34600.0
2007-10-03 14:40:00,20.72,20.77,20.69,20.71,75400.0,17.2925,17.3342,17.2675,17.2842,75400.0
2007-10-03 14:50:00,20.72,20.72,20.67,20.7,51200.0,17.2925,17.2925,17.2508,17.2758,51200.0
2007-10-03 15:00:00,20.71,20.78,20.7,20.77,45400.0,17.2842,17.3426,17.2758,17.3342,45400.0
2007-10-03 15:10:00,20.78,20.79,20.76,20.77,63600.0,17.3426,17.3509,17.3259,17.3342,63600.0
2007-10-03 15:20:00,20.78,20.83,20.78,20.83,62600.0,17.3426,17.3843,17.3426,17.3843,62600.0
2007-10-03 15:30:00,20.82,20.83,20.78,20.78,48200.0,17.376,17.3843,17.3426,17.3426,48200.0
2007-10-03 15:40:00,20.77,20.78,20.7,20.73,51200.0,17.3342,17.3426,17.2758,17.3009,51200.0
2007-10-03 15:50:00,20.71,20.73,20.62,20.63,230800.0,17.2842,17.3009,17.2091,17.2174,230800.0
2007-10-04 09:30:00,20.49,20.49,20.33,20.34,90600.0,17.1006,17.1006,16.967,16.9754,90600.0
2007-10-04 09:40:00,20.38,20.4,20.22,20.36,101600.0,17.0088,17.0254,16.8752,16.9921,101600.0
2007-10-04 09:50:00,20.36,20.36,20.14,20.19,159800.0,16.9921,16.9921,16.8085,16.8502,159800.0
2007-10-04 10:00:00,20.18,20.26,20.18,20.25,45200.0,16.8418,16.9086,16.8418,16.9003,45200.0
2007-10-04 10:10:00,20.25,20.25,20.19,20.2,63000.0,16.9003,16.9003,16.8502,16.8585,63000.0
2007-10-04 10:20:00,20.2,20.7,20.17,20.19,128800.0,16.8585,17.2758,16.8335,16.8502,128800.0
2007-10-04 10:30:00,20.2,20.25,20.17,20.19,100400.0,16.8585,16.9003,16.8335,16.8502,100400.0
2007-10-04 10:40:00,20.19,20.22,20.19,20.21,65400.0,16.8502,16.8752,16.8502,16.8669,65400.0
2007-10-04 10:50:00,20.2,20.21,20.15,20.2,78200.0,16.8585,16.8669,16.8168,16.8585,78200.0
2007-10-04 11:00:00,20.18,20.22,20.13,20.13,86000.0,16.8418,16.8752,16.8001,16.8001,86000.0
2007-10-04 11:10:00,20.13,20.14,20.09,20.13,85600.0,16.8001,16.8085,16.7667,16.8001,85600.0
2007-10-04 11:20:00,20.13,20.14,20.09,20.1,27600.0,16.8001,16.8085,16.7667,16.7751,27600.0
2007-10-04 11:30:00,20.1,20.11,20.08,20.1,49000.0,16.7751,16.7834,16.7584,16.7751,49000.0
2007-10-04 11:40:00,20.1,20.12,20.09,20.1,30800.0,16.7751,16.7918,16.7667,16.7751,30800.0
2007-10-04 11:50:00,20.11,20.12,20.08,20.1,55600.0,16.7834,16.7918,16.7584,16.7751,55600.0
2007-10-04 12:00:00,20.1,20.13,20.08,20.12,85200.0,16.7751,16.8001,16.7584,16.7918,85200.0
2007-10-04 12:10:00,20.13,20.14,20.1,20.11,58000.0,16.8001,16.8085,16.7751,16.7834,58000.0
2007-10-04 12:20:00,20.11,20.11,20.08,20.1,81800.0,16.7834,16.7834,16.7584,16.7751,81800.0
2007-10-04 12:30:00,20.1,20.1,20.08,20.09,75400.0,16.7751,16.7751,16.7584,16.7667,75400.0
2007-10-04 12:40:00,20.09,20.09,20.07,20.08,54200.0,16.7667,16.7667,16.75,16.7584,54200.0
2007-10-04 12:50:00,20.08,20.09,20.06,20.07,37400.0,16.7584,16.7667,16.7417,16.75,37400.0
2007-10-04 13:00:00,20.06,20.07,20.01,20.03,62000.0,16.7417,16.75,16.7,16.7167,62000.0
2007-10-04 13:10:00,20.03,20.04,19.97,20.0,153000.0,16.7167,16.725,16.6666,16.6916,153000.0
2007-10-04 13:20:00,20.0,20.0,19.97,19.98,71600.0,16.6916,16.6916,16.6666,16.6749,71600.0
2007-10-04 13:30:00,19.98,19.99,19.93,19.97,151000.0,16.6749,16.6833,16.6332,16.6666,151000.0
2007-10-04 13:40:00,19.97,19.97,19.93,19.96,58400.0,16.6666,16.6666,16.6332,16.6582,58400.0
2007-10-04 13:50:00,19.95,19.97,19.93,19.95,50200.0,16.6499,16.6666,16.6332,16.6499,50200.0
2007-10-04 14:00:00,19.95,19.97,19.95,19.95,69200.0,16.6499,16.6666,16.6499,16.6499,69200.0
2007-10-04 14:10:00,19.96,19.97,19.94,19.95,75200.0,16.6582,16.6666,16.6415,16.6499,75200.0
2007-10-04 14:20:00,19.95,20.0,19.95,19.96,82200.0,16.6499,16.6916,16.6499,16.6582,82200.0
2007-10-04 14:30:00,19.96,20.01,19.96,19.99,148200.0,16.6582,16.7,16.6582,16.6833,148200.0
2007-10-04 14:40:00,20.0,20.03,19.99,20.01,87600.0,16.6916,16.7167,16.6833,16.7,87600.0
2007-10-04 14:50:00,20.01,20.02,19.97,19.99,70200.0,16.7,16.7083,16.6666,16.6833,70200.0
2007-10-04 15:00:00,19.99,20.03,19.99,20.0,167800.0,16.6833,16.7167,16.6833,16.6916,167800.0
2007-10-04 15:10:00,20.01,20.04,20.0,20.04,82800.0,16.7,16.725,16.6916,16.725,82800.0
2007-10-04 15:20:00,20.04,20.06,20.0,20.01,86800.0,16.725,16.7417,16.6916,16.7,86800.0
2007-10-04 15:30:00,20.0,20.01,19.98,20.0,123000.0,16.6916,16.7,16.6749,16.6916,123000.0
2007-10-04 15:40:00,20.01,20.04,19.97,20.0,197200.0,16.7,16.725,16.6666,16.6916,197200.0
2007-10-04 15:50:00,20.0,20.04,19.98,20.02,248200.0,16.6916,16.725,16.6749,16.7083,248200.0
2007-10-05 09:30:00,20.12,20.14,20.05,20.14,45600.0,16.7918,16.8085,16.7333,16.8085,45600.0
2007-10-05 09:40:00,20.16,20.18,20.1,20.14,37000.0,16.8251,16.8418,16.7751,16.8085,37000.0
2007-10-05 09:50:00,20.14,20.23,20.14,20.18,23400.0,16.8085,16.8836,16.8085,16.8418,23400.0
2007-10-05 10:00:00,20.18,20.31,20.18,20.28,120600.0,16.8418,16.9503,16.8418,16.9253,120600.0
2007-10-05 10:10:00,20.28,20.32,20.24,20.25,147600.0,16.9253,16.9587,16.8919,16.9003,147600.0
2007-10-05 10:20:00,20.24,20.25,20.2,20.22,18600.0,16.8919,16.9003,16.8585,16.8752,18600.0
2007-10-05 10:30:00,20.22,20.25,20.18,20.22,34200.0,16.8752,16.9003,16.8418,16.8752,34200.0
2007-10-05 10:40:00,20.23,20.24,20.19,20.24,13000.0,16.8836,16.8919,16.8502,16.8919,13000.0
2007-10-05 10:50:00,20.24,20.24,20.17,20.18,23600.0,16.8919,16.8919,16.8335,16.8418,23600.0
2007-10-05 11:00:00,20.19,20.25,20.17,20.18,28800.0,16.8502,16.9003,16.8335,16.8418,28800.0
2007-10-05 11:10:00,20.18,20.28,20.17,20.27,24800.0,16.8418,16.9253,16.8335,16.917,24800.0
2007-10-05 11:20:00,20.27,20.27,20.21,20.21,17600.0,16.917,16.917,16.8669,16.8669,17600.0
2007-10-05 11:30:00,20.21,20.26,20.21,20.25,12400.0,16.8669,16.9086,16.8669,16.9003,12400.0
2007-10-05 11:40:00,20.25,20.27,20.24,20.27,7800.0,16.9003,16.917,16.8919,16.917,7800.0
2007-10-05 11:50:00,20.25,20.25,20.21,20.23,22800.0,16.9003,16.9003,16.8669,16.8836,22800.0
2007-10-05 12:00:00,20.23,20.25,20.22,20.22,479600.0,16.8836,16.9003,16.8752,16.8752,479600.0
2007-10-05 12:10:00,20.23,20.24,20.22,20.23,15200.0,16.8836,16.8919,16.8752,16.8836,15200.0
2007-10-05 12:20:00,20.23,20.33,20.23,20.31,142600.0,16.8836,16.967,16.8836,16.9503,142600.0
2007-10-05 12:30:00,20.32,20.35,20.31,20.33,28200.0,16.9587,16.9837,16.9503,16.967,28200.0
2007-10-05 12:40:00,20.33,20.34,20.29,20.32,26000.0,16.967,16.9754,16.9336,16.9587,26000.0
2007-10-05 12:50:00,20.31,20.35,20.29,20.33,39800.0,16.9503,16.9837,16.9336,16.967,39800.0
2007-10-05 13:00:00,20.31,20.32,20.3,20.3,25200.0,16.9503,16.9587,16.942,16.942,25200.0
2007-10-05 13:10:00,20.31,20.36,20.29,20.35,30800.0,16.9503,16.9921,16.9336,16.9837,30800.0
2007-10-05 13:20:00,20.35,20.38,20.33,20.37,60400.0,16.9837,17.0088,16.967,17.0004,60400.0
2007-10-05 13:30:00,20.36,20.38,20.32,20.36,83800.0,16.9921,17.0088,16.9587,16.9921,83800.0
2007-10-05 13:40:00,20.36,20.39,20.34,20.36,136800.0,16.9921,17.0171,16.9754,16.9921,136800.0
2007-10-05 13:50:00,20.36,20.38,20.36,20.38,13800.0,16.9921,17.0088,16.9921,17.0088,13800.0
2007-10-05 14:00:00,20.38,20.39,20.33,20.36,34200.0,17.0088,17.0171,16.967,16.9921,34200.0
2007-10-05 14:10:00,20.35,20.38,20.34,20.38,24400.0,16.9837,17.0088,16.9754,17.0088,24400.0
2007-10-05 14:20:00,20.38,20.39,20.38,20.38,105200.0,17.0088,17.0171,17.0088,17.0088,105200.0
2007-10-05 14:30:00,20.38,20.45,20.38,20.43,31600.0,17.0088,17.0672,17.0088,17.0505,31600.0
2007-10-05 14:40:00,20.43,20.49,20.41,20.43,30600.0,17.0505,17.1006,17.0338,17.0505,30600.0
2007-10-05 14:50:00,20.44,20.48,20.43,20.48,93600.0,17.0588,17.0922,17.0505,17.0922,93600.0
2007-10-05 15:00:00,20.47,20.49,20.47,20.48,22600.0,17.0839,17.1006,17.0839,17.0922,22600.0
2007-10-05 15:10:00,20.48,20.5,20.47,20.5,66000.0,17.0922,17.1089,17.0839,17.1089,66000.0
2007-10-05 15:20:00,20.5,20.5,20.48,20.5,34200.0,17.1089,17.1089,17.0922,17.1089,34200.0
2007-10-05 15:30:00,20.51,20.51,20.47,20.5,55600.0,17.1173,17.1173,17.0839,17.1089,55600.0
2007-10-05 15:40:00,20.5,20.5,20.43,20.48,92600.0,17.1089,17.1089,17.0505,17.0922,92600.0
2007-10-05 15:50:00,20.47,20.55,20.42,20.55,118400.0,17.0839,17.1506,17.0421,17.1506,118400.0
2007-10-08 09:30:00,20.57,20.61,20.55,20.61,23400.0,17.1673,17.2007,17.1506,17.2007,23400.0
2007-10-08 09:40:00,20.61,20.66,20.6,20.61,13800.0,17.2007,17.2424,17.1924,17.2007,13800.0
2007-10-08 09:50:00,20.61,20.61,20.51,20.52,24400.0,17.2007,17.2007,17.1173,17.1256,24400.0
2007-10-08 10:00:00,20.52,20.61,20.51,20.6,29200.0,17.1256,17.2007,17.1173,17.1924,29200.0
2007-10-08 10:10:00,20.6,20.6,20.54,20.55,16200.0,17.1924,17.1924,17.1423,17.1506,16200.0
2007-10-08 10:20:00,20.56,20.58,20.55,20.56,19600.0,17.159,17.1757,17.1506,17.159,19600.0
2007-10-08 10:30:00,20.56,20.56,20.46,20.46,22600.0,17.159,17.159,17.0755,17.0755,22600.0
2007-10-08 10:40:00,20.46,20.46,20.41,20.43,29800.0,17.0755,17.0755,17.0338,17.0505,29800.0
2007-10-08 10:50:00,20.42,20.43,20.41,20.41,21200.0,17.0421,17.0505,17.0338,17.0338,21200.0
2007-10-08 11:00:00,20.41,20.41,20.28,20.29,33800.0,17.0338,17.0338,16.9253,16.9336,33800.0
2007-10-08 11:10:00,20.28,20.28,20.24,20.27,27000.0,16.9253,16.9253,16.8919,16.917,27000.0
2007-10-08 11:20:00,20.27,20.3,20.27,20.3,12000.0,16.917,16.942,16.917,16.942,12000.0
2007-10-08 11:30:00,20.3,20.32,20.28,20.3,11400.0,16.942,16.9587,16.9253,16.942,11400.0
2007-10-08 11:40:00,20.29,20.29,20.23,20.23,12800.0,16.9336,16.9336,16.8836,16.8836,12800.0
2007-10-08 11:50:00,20.23,20.25,20.21,20.25,10400.0,16.8836,16.9003,16.8669,16.9003,10400.0
2007-10-08 12:00:00,20.25,20.28,20.24,20.28,7000.0,16.9003,16.9253,16.8919,16.9253,7000.0
2007-10-08 12:10:00,20.27,20.28,20.22,20.23,11800.0,16.917,16.9253,16.8752,16.8836,11800.0
2007-10-08 12:20:00,20.23,20.24,20.22,20.23,16800.0,16.8836,16.8919,16.8752,16.8836,16800.0
2007-10-08 12:30:00,20.24,20.25,20.23,20.23,15200.0,16.8919,16.9003,16.8836,16.8836,15200.0
2007-10-08 12:40:00,20.24,20.25,20.22,20.23,12400.0,16.8919,16.9003,16.8752,16.8836,12400.0
2007-10-08 12:50:00,20.23,20.24,20.22,20.23,12000.0,16.8836,16.8919,16.8752,16.8836,12000.0
2007-10-08 13:00:00,20.23,20.23,20.21,20.22,29400.0,16.8836,16.8836,16.8669,16.8752,29400.0
2007-10-08 13:10:00,20.21,20.22,20.2,20.21,20400.0,16.8669,16.8752,16.8585,16.8669,20400.0
2007-10-08 13:20:00,20.21,20.22,20.2,20.22,19400.0,16.8669,16.8752,16.8585,16.8752,19400.0
2007-10-08 13:30:00,20.21,20.24,20.21,20.23,30000.0,16.8669,16.8919,16.8669,16.8836,30000.0
2007-10-08 13:40:00,20.23,20.24,20.22,20.22,14600.0,16.8836,16.8919,16.8752,16.8752,14600.0
2007-10-08 13:50:00,20.22,20.23,20.22,20.23,9200.0,16.8752,16.8836,16.8752,16.8836,9200.0
2007-10-08 14:00:00,20.23,20.23,20.21,20.21,19400.0,16.8836,16.8836,16.8669,16.8669,19400.0
2007-10-08 14:10:00,20.21,20.22,20.18,20.21,26800.0,16.8669,16.8752,16.8418,16.8669,26800.0
2007-10-08 14:20:00,20.21,20.22,20.2,20.22,11000.0,16.8669,16.8752,16.8585,16.8752,11000.0
2007-10-08 14:30:00,20.2,20.21,20.2,20.2,21400.0,16.8585,16.8669,16.8585,16.8585,21400.0
2007-10-08 14:40:00,20.2,20.2,20.18,20.2,26800.0,16.8585,16.8585,16.8418,16.8585,26800.0
2007-10-08 14:50:00,20.2,20.22,20.18,20.2,33800.0,16.8585,16.8752,16.8418,16.8585,33800.0
2007-10-08 15:00:00,20.2,20.21,20.2,20.2,13600.0,16.8585,16.8669,16.8585,16.8585,13600.0
2007-10-08 15:10:00,20.2,20.23,20.2,20.21,38200.0,16.8585,16.8836,16.8585,16.8669,38200.0
2007-10-08 15:20:00,20.21,20.3,20.21,20.28,24600.0,16.8669,16.942,16.8669,16.9253,24600.0
2007-10-08 15:30:00,20.27,20.27,20.24,20.25,47200.0,16.917,16.917,16.8919,16.9003,47200.0
2007-10-08 15:40:00,20.25,20.27,20.2,20.21,112400.0,16.9003,16.917,16.8585,16.8669,112400.0
2007-10-08 15:50:00,20.22,20.23,20.17,20.18,157000.0,16.8752,16.8836,16.8335,16.8418,157000.0
2007-10-09 09:30:00,20.1,20.1,19.72,20.06,264200.0,16.7751,16.7751,16.4579,16.7417,264200.0
2007-10-09 09:40:00,20.06,20.1,19.99,19.99,48400.0,16.7417,16.7751,16.6833,16.6833,48400.0
2007-10-09 09:50:00,20.0,20.02,19.98,20.02,55600.0,16.6916,16.7083,16.6749,16.7083,55600.0
2007-10-09 10:00:00,20.0,20.05,20.0,20.0,101800.0,16.6916,16.7333,16.6916,16.6916,101800.0
2007-10-09 10:10:00,20.01,20.02,20.0,20.01,48600.0,16.7,16.7083,16.6916,16.7,48600.0
2007-10-09 10:20:00,20.02,20.08,20.0,20.06,24800.0,16.7083,16.7584,16.6916,16.7417,24800.0
2007-10-09 10:30:00,20.05,20.07,20.0,20.03,36000.0,16.7333,16.75,16.6916,16.7167,36000.0
2007-10-09 10:40:00,20.03,20.07,20.0,20.06,16200.0,16.7167,16.75,16.6916,16.7417,16200.0
2007-10-09 10:50:00,20.05,20.05,20.01,20.03,40200.0,16.7333,16.7333,16.7,16.7167,40200.0
2007-10-09 11:00:00,20.03,20.03,20.02,20.03,13400.0,16.7167,16.7167,16.7083,16.7167,13400.0
2007-10-09 11:10:00,20.03,20.07,20.03,20.06,26200.0,16.7167,16.75,16.7167,16.7417,26200.0
2007-10-09 11:20:00,20.06,20.06,20.05,20.05,11600.0,16.7417,16.7417,16.7333,16.7333,11600.0
2007-10-09 11:30:00,20.05,20.06,20.04,20.05,7600.0,16.7333,16.7417,16.725,16.7333,7600.0
2007-10-09 11:40:00,20.05,20.07,20.05,20.06,9400.0,16.7333,16.75,16.7333,16.7417,9400.0
2007-10-09 11:50:00,20.06,20.08,20.05,20.08,13000.0,16.7417,16.7584,16.7333,16.7584,13000.0
2007-10-09 12:00:00,20.08,20.09,20.0,20.0,23600.0,16.7584,16.7667,16.6916,16.6916,23600.0
2007-10-09 12:10:00,20.02,20.02,20.0,20.0,9600.0,16.7083,16.7083,16.6916,16.6916,9600.0
2007-10-09 12:20:00,20.0,20.02,19.99,20.0,84000.0,16.6916,16.7083,16.6833,16.6916,84000.0
2007-10-09 12:30:00,20.0,20.02,19.97,20.01,65600.0,16.6916,16.7083,16.6666,16.7,65600.0
2007-10-09 12:40:00,20.01,20.02,19.99,20.02,12600.0,16.7,16.7083,16.6833,16.7083,12600.0
2007-10-09 12:50:00,20.0,20.02,20.0,20.02,8400.0,16.6916,16.7083,16.6916,16.7083,8400.0
2007-10-09 13:00:00,20.0,20.04,20.0,20.02,23000.0,16.6916,16.725,16.6916,16.7083,23000.0
2007-10-09 13:10:00,20.03,20.03,20.01,20.03,6400.0,16.7167,16.7167,16.7,16.7167,6400.0
2007-10-09 13:20:00,20.02,20.03,20.0,20.01,13600.0,16.7083,16.7167,16.6916,16.7,13600.0
2007-10-09 13:30:00,20.01,20.02,20.0,20.01,6000.0,16.7,16.7083,16.6916,16.7,6000.0
2007-10-09 13:40:00,20.02,20.04,20.0,20.04,8200.0,16.7083,16.725,16.6916,16.725,8200.0
2007-10-09 13:50:00,20.04,20.05,20.02,20.04,2800.0,16.725,16.7333,16.7083,16.725,2800.0
2007-10-09 14:00:00,20.04,20.08,20.02,20.07,8000.0,16.725,16.7584,16.7083,16.75,8000.0
2007-10-09 14:10:00,20.06,20.06,20.03,20.05,14800.0,16.7417,16.7417,16.7167,16.7333,14800.0
2007-10-09 14:20:00,20.05,20.14,20.05,20.14,15800.0,16.7333,16.8085,16.7333,16.8085,15800.0
2007-10-09 14:30:00,20.14,20.14,20.12,20.14,29400.0,16.8085,16.8085,16.7918,16.8085,29400.0
2007-10-09 14:40:00,20.14,20.15,20.12,20.15,16200.0,16.8085,16.8168,16.7918,16.8168,16200.0
2007-10-09 14:50:00,20.15,20.19,20.15,20.19,15400.0,16.8168,16.8502,16.8168,16.8502,15400.0
2007-10-09 15:00:00,20.2,20.2,20.16,20.2,13000.0,16.8585,16.8585,16.8251,16.8585,13000.0
2007-10-09 15:10:00,20.21,20.23,20.2,20.21,28600.0,16.8669,16.8836,16.8585,16.8669,28600.0
2007-10-09 15:20:00,20.2,20.23,20.2,20.22,23200.0,16.8585,16.8836,16.8585,16.8752,23200.0
2007-10-09 15:30:00,20.24,20.25,20.18,20.2,40200.0,16.8919,16.9003,16.8418,16.8585,40200.0
2007-10-09 15:40:00,20.18,20.2,20.07,20.14,93800.0,16.8418,16.8585,16.75,16.8085,93800.0
2007-10-09 15:50:00,20.15,20.25,20.15,20.23,79800.0,16.8168,16.9003,16.8168,16.8836,79800.0
2007-10-10 09:30:00,20.28,20.33,20.25,20.33,17800.0,16.9253,16.967,16.9003,16.967,17800.0
2007-10-10 09:40:00,20.36,20.47,20.36,20.45,17200.0,16.9921,17.0839,16.9921,17.0672,17200.0
2007-10-10 09:50:00,20.44,20.44,20.39,20.39,15000.0,17.0588,17.0588,17.0171,17.0171,15000.0
2007-10-10 10:00:00,20.4,20.43,20.38,20.39,18600.0,17.0254,17.0505,17.0088,17.0171,18600.0
2007-10-10 10:10:00,20.39,20.4,20.38,20.38,13000.0,17.0171,17.0254,17.0088,17.0088,13000.0
2007-10-10 10:20:00,20.38,20.38,20.35,20.38,11800.0,17.0088,17.0088,16.9837,17.0088,11800.0
2007-10-10 10:30:00,20.39,20.39,20.38,20.38,10200.0,17.0171,17.0171,17.0088,17.0088,10200.0
2007-10-10 10:40:00,20.38,20.38,20.35,20.38,11200.0,17.0088,17.0088,16.9837,17.0088,11200.0
2007-10-10 10:50:00,20.39,20.43,20.39,20.43,17600.0,17.0171,17.0505,17.0171,17.0505,17600.0
2007-10-10 11:00:00,20.42,20.43,20.41,20.42,16000.0,17.0421,17.0505,17.0338,17.0421,16000.0
2007-10-10 11:10:00,20.41,20.41,20.36,20.36,16000.0,17.0338,17.0338,16.9921,16.9921,16000.0
2007-10-10 11:20:00,20.36,20.38,20.35,20.37,24600.0,16.9921,17.0088,16.9837,17.0004,24600.0
2007-10-10 11:30:00,20.37,20.4,20.37,20.4,19600.0,17.0004,17.0254,17.0004,17.0254,19600.0
2007-10-10 11:40:00,20.4,20.44,20.4,20.44,19600.0,17.0254,17.0588,17.0254,17.0588,19600.0
2007-10-10 11:50:00,20.43,20.43,20.41,20.41,15200.0,17.0505,17.0505,17.0338,17.0338,15200.0
2007-10-10 12:00:00,20.42,20.42,20.4,20.4,13200.0,17.0421,17.0421,17.0254,17.0254,13200.0
2007-10-10 12:10:00,20.4,20.4,20.35,20.35,8000.0,17.0254,17.0254,16.9837,16.9837,8000.0
2007-10-10 12:20:00,20.36,20.39,20.35,20.39,12200.0,16.9921,17.0171,16.9837,17.0171,12200.0
2007-10-10 12:30:00,20.4,20.45,20.4,20.45,21200.0,17.0254,17.0672,17.0254,17.0672,21200.0
2007-10-10 12:40:00,20.45,20.45,20.44,20.45,10200.0,17.0672,17.0672,17.0588,17.0672,10200.0
2007-10-10 12:50:00,20.45,20.45,20.43,20.44,10800.0,17.0672,17.0672,17.0505,17.0588,10800.0
2007-10-10 13:00:00,20.44,20.44,20.39,20.41,16400.0,17.0588,17.0588,17.0171,17.0338,16400.0
2007-10-10 13:10:00,20.4,20.4,20.36,20.36,16000.0,17.0254,17.0254,16.9921,16.9921,16000.0
2007-10-10 13:20:00,20.36,20.36,20.35,20.35,12000.0,16.9921,16.9921,16.9837,16.9837,12000.0
2007-10-10 13:30:00,20.34,20.37,20.34,20.35,30200.0,16.9754,17.0004,16.9754,16.9837,30200.0
2007-10-10 13:40:00,20.35,20.36,20.34,20.34,14000.0,16.9837,16.9921,16.9754,16.9754,14000.0
2007-10-10 13:50:00,20.34,20.35,20.33,20.34,8800.0,16.9754,16.9837,16.967,16.9754,8800.0
2007-10-10 14:00:00,20.34,20.36,20.33,20.34,20600.0,16.9754,16.9921,16.967,16.9754,20600.0
2007-10-10 14:10:00,20.34,20.4,20.34,20.39,18200.0,16.9754,17.0254,16.9754,17.0171,18200.0
2007-10-10 14:20:00,20.4,20.43,20.4,20.41,17600.0,17.0254,17.0505,17.0254,17.0338,17600.0
2007-10-10 14:30:00,20.42,20.44,20.42,20.43,12800.0,17.0421,17.0588,17.0421,17.0505,12800.0
2007-10-10 14:40:00,20.43,20.44,20.41,20.43,16600.0,17.0505,17.0588,17.0338,17.0505,16600.0
2007-10-10 14:50:00,20.44,20.45,20.42,20.43,22400.0,17.0588,17.0672,17.0421,17.0505,22400.0
2007-10-10 15:00:00,20.45,20.47,20.45,20.46,39000.0,17.0672,17.0839,17.0672,17.0755,39000.0
2007-10-10 15:10:00,20.46,20.5,20.45,20.49,26600.0,17.0755,17.1089,17.0672,17.1006,26600.0
2007-10-10 15:20:00,20.49,20.5,20.44,20.44,32800.0,17.1006,17.1089,17.0588,17.0588,32800.0
2007-10-10 15:30:00,20.44,20.44,20.36,20.36,37200.0,17.0588,17.0588,16.9921,16.9921,37200.0
2007-10-10 15:40:00,20.36,20.46,20.36,20.43,42200.0,16.9921,17.0755,16.9921,17.0505,42200.0
2007-10-10 15:50:00,20.45,20.46,20.41,20.43,54400.0,17.0672,17.0755,17.0338,17.0505,54400.0
2007-10-11 09:30:00,20.56,20.8,20.56,20.68,54000.0,17.159,17.3593,17.159,17.2591,54000.0
2007-10-11 09:40:00,20.68,20.71,20.62,20.71,27200.0,17.2591,17.2842,17.2091,17.2842,27200.0
2007-10-11 09:50:00,20.71,20.75,20.68,20.75,54600.0,17.2842,17.3176,17.2591,17.3176,54600.0
2007-10-11 10:00:00,20.76,20.83,20.76,20.83,62200.0,17.3259,17.3843,17.3259,17.3843,62200.0
2007-10-11 10:10:00,20.83,20.84,20.82,20.82,25800.0,17.3843,17.3927,17.376,17.376,25800.0
2007-10-11 10:20:00,20.83,20.83,20.8,20.8,24400.0,17.3843,17.3843,17.3593,17.3593,24400.0
2007-10-11 10:30:00,20.8,20.8,20.68,20.68,16600.0,17.3593,17.3593,17.2591,17.2591,16600.0
2007-10-11 10:40:00,20.68,20.68,20.58,20.58,30800.0,17.2591,17.2591,17.1757,17.1757,30800.0
2007-10-11 10:50:00,20.57,20.61,20.57,20.58,43200.0,17.1673,17.2007,17.1673,17.1757,43200.0
2007-10-11 11:00:00,20.58,20.59,20.49,20.5,44400.0,17.1757,17.184,17.1006,17.1089,44400.0
2007-10-11 11:10:00,20.5,20.52,20.48,20.5,17200.0,17.1089,17.1256,17.0922,17.1089,17200.0
2007-10-11 11:20:00,20.5,20.55,20.5,20.55,15600.0,17.1089,17.1506,17.1089,17.1506,15600.0
2007-10-11 11:30:00,20.54,20.55,20.53,20.55,9600.0,17.1423,17.1506,17.1339,17.1506,9600.0
2007-10-11 11:40:00,20.55,20.58,20.55,20.57,7000.0,17.1506,17.1757,17.1506,17.1673,7000.0
2007-10-11 11:50:00,20.57,20.6,20.57,20.59,6400.0,17.1673,17.1924,17.1673,17.184,6400.0
2007-10-11 12:00:00,20.58,20.61,20.58,20.59,25000.0,17.1757,17.2007,17.1757,17.184,25000.0
2007-10-11 12:10:00,20.59,20.59,20.56,20.57,14000.0,17.184,17.184,17.159,17.1673,14000.0
2007-10-11 12:20:00,20.58,20.58,20.56,20.57,6800.0,17.1757,17.1757,17.159,17.1673,6800.0
2007-10-11 12:30:00,20.57,20.58,20.56,20.56,9000.0,17.1673,17.1757,17.159,17.159,9000.0
2007-10-11 12:40:00,20.56,20.57,20.56,20.57,14000.0,17.159,17.1673,17.159,17.1673,14000.0
2007-10-11 12:50:00,20.56,20.57,20.56,20.56,9000.0,17.159,17.1673,17.159,17.159,9000.0
2007-10-11 13:00:00,20.55,20.56,20.53,20.53,7600.0,17.1506,17.159,17.1339,17.1339,7600.0
2007-10-11 13:10:00,20.52,20.55,20.51,20.55,19800.0,17.1256,17.1506,17.1173,17.1506,19800.0
2007-10-11 13:20:00,20.54,20.55,20.52,20.52,10600.0,17.1423,17.1506,17.1256,17.1256,10600.0
2007-10-11 13:30:00,20.52,20.52,20.48,20.49,20400.0,17.1256,17.1256,17.0922,17.1006,20400.0
2007-10-11 13:40:00,20.49,20.49,20.47,20.48,9600.0,17.1006,17.1006,17.0839,17.0922,9600.0
2007-10-11 13:50:00,20.47,20.48,20.45,20.48,13000.0,17.0839,17.0922,17.0672,17.0922,13000.0
2007-10-11 14:00:00,20.47,20.49,20.46,20.46,21400.0,17.0839,17.1006,17.0755,17.0755,21400.0
2007-10-11 14:10:00,20.47,20.49,20.45,20.46,38600.0,17.0839,17.1006,17.0672,17.0755,38600.0
2007-10-11 14:20:00,20.46,20.5,20.36,20.38,62400.0,17.0755,17.1089,16.9921,17.0088,62400.0
2007-10-11 14:30:00,20.36,20.47,20.35,20.44,19200.0,16.9921,17.0839,16.9837,17.0588,19200.0
2007-10-11 14:40:00,20.45,20.49,20.45,20.49,15200.0,17.0672,17.1006,17.0672,17.1006,15200.0
2007-10-11 14:50:00,20.49,20.49,20.38,20.4,20600.0,17.1006,17.1006,17.0088,17.0254,20600.0
2007-10-11 15:00:00,20.4,20.43,20.3,20.33,33000.0,17.0254,17.0505,16.942,16.967,33000.0
2007-10-11 15:10:00,20.32,20.35,20.17,20.17,57200.0,16.9587,16.9837,16.8335,16.8335,57200.0
2007-10-11 15:20:00,20.17,20.2,20.07,20.13,62400.0,16.8335,16.8585,16.75,16.8001,62400.0
2007-10-11 15:30:00,20.13,20.27,20.05,20.25,59800.0,16.8001,16.917,16.7333,16.9003,59800.0
2007-10-11 15:40:00,20.25,20.26,20.15,20.17,35600.0,16.9003,16.9086,16.8168,16.8335,35600.0
2007-10-11 15:50:00,20.18,20.32,20.18,20.28,55400.0,16.8418,16.9587,16.8418,16.9253,55400.0
2007-10-12 09:30:00,20.4,20.43,20.38,20.41,20800.0,17.0254,17.0505,17.0088,17.0338,20800.0
2007-10-12 09:40:00,20.41,20.46,20.38,20.43,29400.0,17.0338,17.0755,17.0088,17.0505,29400.0
2007-10-12 09:50:00,20.42,20.46,20.4,20.42,22800.0,17.0421,17.0755,17.0254,17.0421,22800.0
2007-10-12 10:00:00,20.41,20.41,20.32,20.35,34800.0,17.0338,17.0338,16.9587,16.9837,34800.0
2007-10-12 10:10:00,20.35,20.35,20.32,20.33,13400.0,16.9837,16.9837,16.9587,16.967,13400.0
2007-10-12 10:20:00,20.33,20.35,20.32,20.34,10400.0,16.967,16.9837,16.9587,16.9754,10400.0
2007-10-12 10:30:00,20.34,20.34,20.31,20.32,18600.0,16.9754,16.9754,16.9503,16.9587,18600.0
2007-10-12 10:40:00,20.31,20.31,20.26,20.28,18400.0,16.9503,16.9503,16.9086,16.9253,18400.0
2007-10-12 10:50:00,20.29,20.3,20.25,20.3,17800.0,16.9336,16.942,16.9003,16.942,17800.0
2007-10-12 11:00:00,20.29,20.33,20.29,20.31,24600.0,16.9336,16.967,16.9336,16.9503,24600.0
2007-10-12 11:10:00,20.3,20.31,20.29,20.31,12800.0,16.942,16.9503,16.9336,16.9503,12800.0
2007-10-12 11:20:00,20.31,20.33,20.3,20.32,9800.0,16.9503,16.967,16.942,16.9587,9800.0
2007-10-12 11:30:00,20.32,20.32,20.31,20.32,6400.0,16.9587,16.9587,16.9503,16.9587,6400.0
2007-10-12 11:40:00,20.31,20.32,20.3,20.31,10400.0,16.9503,16.9587,16.942,16.9503,10400.0
2007-10-12 11:50:00,20.31,20.33,20.3,20.33,15400.0,16.9503,16.967,16.942,16.967,15400.0
2007-10-12 12:00:00,20.33,20.33,20.29,20.3,16400.0,16.967,16.967,16.9336,16.942,16400.0
2007-10-12 12:10:00,20.29,20.35,20.27,20.35,31000.0,16.9336,16.9837,16.917,16.9837,31000.0
2007-10-12 12:20:00,20.35,20.38,20.34,20.35,13600.0,16.9837,17.0088,16.9754,16.9837,13600.0
2007-10-12 12:30:00,20.34,20.35,20.33,20.34,14600.0,16.9754,16.9837,16.967,16.9754,14600.0
2007-10-12 12:40:00,20.34,20.4,20.34,20.38,22600.0,16.9754,17.0254,16.9754,17.0088,22600.0
2007-10-12 12:50:00,20.38,20.38,20.36,20.36,20000.0,17.0088,17.0088,16.9921,16.9921,20000.0
2007-10-12 13:00:00,20.36,20.36,20.28,20.28,23600.0,16.9921,16.9921,16.9253,16.9253,23600.0
2007-10-12 13:10:00,20.28,20.28,20.21,20.22,23400.0,16.9253,16.9253,16.8669,16.8752,23400.0
2007-10-12 13:20:00,20.21,20.22,20.19,20.22,11600.0,16.8669,16.8752,16.8502,16.8752,11600.0
2007-10-12 13:30:00,20.21,20.23,20.2,20.22,248000.0,16.8669,16.8836,16.8585,16.8752,248000.0
2007-10-12 13:40:00,20.22,20.25,20.22,20.24,13400.0,16.8752,16.9003,16.8752,16.8919,13400.0
2007-10-12 13:50:00,20.24,20.24,20.23,20.24,14000.0,16.8919,16.8919,16.8836,16.8919,14000.0
2007-10-12 14:00:00,20.24,20.26,20.24,20.25,28200.0,16.8919,16.9086,16.8919,16.9003,28200.0
2007-10-12 14:10:00,20.25,20.25,20.24,20.25,17200.0,16.9003,16.9003,16.8919,16.9003,17200.0
2007-10-12 14:20:00,20.25,20.25,20.22,20.23,8400.0,16.9003,16.9003,16.8752,16.8836,8400.0
2007-10-12 14:30:00,20.23,20.24,20.22,20.24,11000.0,16.8836,16.8919,16.8752,16.8919,11000.0
2007-10-12 14:40:00,20.24,20.24,20.22,20.23,11600.0,16.8919,16.8919,16.8752,16.8836,11600.0
2007-10-12 14:50:00,20.22,20.25,20.22,20.25,22800.0,16.8752,16.9003,16.8752,16.9003,22800.0
2007-10-12 15:00:00,20.24,20.25,20.21,20.23,16000.0,16.8919,16.9003,16.8669,16.8836,16000.0
2007-10-12 15:10:00,20.23,20.25,20.23,20.24,24400.0,16.8836,16.9003,16.8836,16.8919,24400.0
2007-10-12 15:20:00,20.24,20.25,20.21,20.21,20800.0,16.8919,16.9003,16.8669,16.8669,20800.0
2007-10-12 15:30:00,20.22,20.22,20.18,20.18,13400.0,16.8752,16.8752,16.8418,16.8418,13400.0
2007-10-12 15:40:00,20.18,20.22,20.17,20.21,40000.0,16.8418,16.8752,16.8335,16.8669,40000.0
2007-10-12 15:50:00,20.21,20.25,20.19,20.25,84200.0,16.8669,16.9003,16.8502,16.9003,84200.0
2007-10-15 09:30:00,20.18,20.25,20.18,20.2,19000.0,16.8418,16.9003,16.8418,16.8585,19000.0
2007-10-15 09:40:00,20.15,20.25,20.15,20.25,4600.0,16.8168,16.9003,16.8168,16.9003,4600.0
2007-10-15 09:50:00,20.22,20.23,20.17,20.18,9800.0,16.8752,16.8836,16.8335,16.8418,9800.0
2007-10-15 10:00:00,20.18,20.24,20.17,20.23,31800.0,16.8418,16.8919,16.8335,16.8836,31800.0
2007-10-15 10:10:00,20.21,20.22,20.13,20.16,51600.0,16.8669,16.8752,16.8001,16.8251,51600.0
2007-10-15 10:20:00,20.16,20.16,20.08,20.1,45400.0,16.8251,16.8251,16.7584,16.7751,45400.0
2007-10-15 10:30:00,20.1,20.1,20.05,20.06,24600.0,16.7751,16.7751,16.7333,16.7417,24600.0
2007-10-15 10:40:00,20.06,20.08,20.04,20.05,33600.0,16.7417,16.7584,16.725,16.7333,33600.0
2007-10-15 10:50:00,20.06,20.08,20.05,20.05,29800.0,16.7417,16.7584,16.7333,16.7333,29800.0
2007-10-15 11:00:00,20.05,20.05,20.02,20.03,35600.0,16.7333,16.7333,16.7083,16.7167,35600.0
2007-10-15 11:10:00,20.04,20.04,20.02,20.03,43800.0,16.725,16.725,16.7083,16.7167,43800.0
2007-10-15 11:20:00,20.03,20.04,20.0,20.04,57200.0,16.7167,16.725,16.6916,16.725,57200.0
2007-10-15 11:30:00,20.04,20.08,20.03,20.08,27800.0,16.725,16.7584,16.7167,16.7584,27800.0
2007-10-15 11:40:00,20.08,20.08,20.0,20.0,15000.0,16.7584,16.7584,16.6916,16.6916,15000.0
2007-10-15 11:50:00,19.99,20.0,19.98,20.0,26000.0,16.6833,16.6916,16.6749,16.6916,26000.0
2007-10-15 12:00:00,19.99,20.0,19.98,20.0,18400.0,16.6833,16.6916,16.6749,16.6916,18400.0
2007-10-15 12:10:00,20.0,20.04,20.0,20.02,10400.0,16.6916,16.725,16.6916,16.7083,10400.0
2007-10-15 12:20:00,20.02,20.02,20.01,20.01,7000.0,16.7083,16.7083,16.7,16.7,7000.0
2007-10-15 12:30:00,20.01,20.01,19.97,19.99,16800.0,16.7,16.7,16.6666,16.6833,16800.0
2007-10-15 12:40:00,19.99,20.0,19.93,19.93,20000.0,16.6833,16.6916,16.6332,16.6332,20000.0
2007-10-15 12:50:00,19.93,19.96,19.92,19.96,17400.0,16.6332,16.6582,16.6248,16.6582,17400.0
2007-10-15 13:00:00,19.96,19.96,19.95,19.95,30200.0,16.6582,16.6582,16.6499,16.6499,30200.0
2007-10-15 13:10:00,19.96,19.96,19.93,19.93,27200.0,16.6582,16.6582,16.6332,16.6332,27200.0
2007-10-15 13:20:00,19.93,19.95,19.93,19.95,26200.0,16.6332,16.6499,16.6332,16.6499,26200.0
2007-10-15 13:30:00,19.95,19.95,19.92,19.92,16600.0,16.6499,16.6499,16.6248,16.6248,16600.0
2007-10-15 13:40:00,19.92,19.93,19.92,19.93,17200.0,16.6248,16.6332,16.6248,16.6332,17200.0
2007-10-15 13:50:00,19.92,19.94,19.92,19.93,25000.0,16.6248,16.6415,16.6248,16.6332,25000.0
2007-10-15 14:00:00,19.92,19.94,19.91,19.93,38800.0,16.6248,16.6415,16.6165,16.6332,38800.0
2007-10-15 14:10:00,19.93,19.96,19.93,19.96,8400.0,16.6332,16.6582,16.6332,16.6582,8400.0
2007-10-15 14:20:00,19.95,19.99,19.95,19.98,25600.0,16.6499,16.6833,16.6499,16.6749,25600.0
2007-10-15 14:30:00,19.99,20.0,19.98,20.0,45600.0,16.6833,16.6916,16.6749,16.6916,45600.0
2007-10-15 14:40:00,20.0,20.02,20.0,20.0,21800.0,16.6916,16.7083,16.6916,16.6916,21800.0
2007-10-15 14:50:00,20.0,20.02,19.96,19.97,39800.0,16.6916,16.7083,16.6582,16.6666,39800.0
2007-10-15 15:00:00,19.97,19.98,19.93,19.93,60000.0,16.6666,16.6749,16.6332,16.6332,60000.0
2007-10-15 15:10:00,19.93,19.94,19.91,19.93,50000.0,16.6332,16.6415,16.6165,16.6332,50000.0
2007-10-15 15:20:00,19.93,19.94,19.91,19.92,54600.0,16.6332,16.6415,16.6165,16.6248,54600.0
2007-10-15 15:30:00,19.92,19.93,19.91,19.92,42800.0,16.6248,16.6332,16.6165,16.6248,42800.0
2007-10-15 15:40:00,19.92,20.02,19.92,20.02,112200.0,16.6248,16.7083,16.6248,16.7083,112200.0
2007-10-15 15:50:00,20.02,20.02,19.94,19.99,73600.0,16.7083,16.7083,16.6415,16.6833,73600.0
2007-10-16 09:30:00,20.0,20.0,19.8,19.88,50000.0,16.6916,16.6916,16.5247,16.5915,50000.0
2007-10-16 09:40:00,19.88,19.89,19.81,19.89,47000.0,16.5915,16.5998,16.533,16.5998,47000.0
2007-10-16 09:50:00,19.89,19.95,19.86,19.95,27800.0,16.5998,16.6499,16.5748,16.6499,27800.0
2007-10-16 10:00:00,19.94,19.96,19.9,19.92,25200.0,16.6415,16.6582,16.6082,16.6248,25200.0
2007-10-16 10:10:00,19.93,19.93,19.86,19.92,32000.0,16.6332,16.6332,16.5748,16.6248,32000.0
2007-10-16 10:20:00,19.92,19.92,19.79,19.83,55200.0,16.6248,16.6248,16.5164,16.5497,55200.0
2007-10-16 10:30:00,19.83,19.89,19.83,19.88,31800.0,16.5497,16.5998,16.5497,16.5915,31800.0
2007-10-16 10:40:00,19.87,19.89,19.85,19.86,60200.0,16.5831,16.5998,16.5664,16.5748,60200.0
2007-10-16 10:50:00,19.86,19.87,19.83,19.86,90200.0,16.5748,16.5831,16.5497,16.5748,90200.0
2007-10-16 11:00:00,19.86,19.88,19.83,19.88,39800.0,16.5748,16.5915,16.5497,16.5915,39800.0
2007-10-16 11:10:00,19.89,19.9,19.88,19.9,13600.0,16.5998,16.6082,16.5915,16.6082,13600.0
2007-10-16 11:20:00,19.9,19.94,19.9,19.93,11000.0,16.6082,16.6415,16.6082,16.6332,11000.0
2007-10-16 11:30:00,19.95,20.03,19.95,20.03,14200.0,16.6499,16.7167,16.6499,16.7167,14200.0
2007-10-16 11:40:00,20.01,20.03,20.0,20.03,16400.0,16.7,16.7167,16.6916,16.7167,16400.0
2007-10-16 11:50:00,20.03,20.08,20.0,20.0,15600.0,16.7167,16.7584,16.6916,16.6916,15600.0
2007-10-16 12:00:00,20.0,20.02,20.0,20.02,8600.0,16.6916,16.7083,16.6916,16.7083,8600.0
2007-10-16 12:10:00,20.0,20.0,19.92,19.94,21200.0,16.6916,16.6916,16.6248,16.6415,21200.0
2007-10-16 12:20:00,19.93,19.98,19.93,19.98,13800.0,16.6332,16.6749,16.6332,16.6749,13800.0
2007-10-16 12:30:00,19.97,19.98,19.93,19.93,16600.0,16.6666,16.6749,16.6332,16.6332,16600.0
2007-10-16 12:40:00,19.93,19.95,19.91,19.92,31200.0,16.6332,16.6499,16.6165,16.6248,31200.0
2007-10-16 12:50:00,19.92,19.93,19.92,19.92,13400.0,16.6248,16.6332,16.6248,16.6248,13400.0
2007-10-16 13:00:00,19.92,19.92,19.89,19.89,18400.0,16.6248,16.6248,16.5998,16.5998,18400.0
2007-10-16 13:10:00,19.89,19.89,19.88,19.88,16600.0,16.5998,16.5998,16.5915,16.5915,16600.0
2007-10-16 13:20:00,19.89,19.93,19.88,19.93,19200.0,16.5998,16.6332,16.5915,16.6332,19200.0
2007-10-16 13:30:00,19.91,19.91,19.85,19.85,29200.0,16.6165,16.6165,16.5664,16.5664,29200.0
2007-10-16 13:40:00,19.85,19.9,19.85,19.88,56200.0,16.5664,16.6082,16.5664,16.5915,56200.0
2007-10-16 13:50:00,19.88,19.89,19.88,19.88,14200.0,16.5915,16.5998,16.5915,16.5915,14200.0
2007-10-16 14:00:00,19.89,19.89,19.88,19.88,41400.0,16.5998,16.5998,16.5915,16.5915,41400.0
2007-10-16 14:10:00,19.88,19.89,19.86,19.87,56600.0,16.5915,16.5998,16.5748,16.5831,56600.0
2007-10-16 14:20:00,19.87,19.89,19.86,19.88,19000.0,16.5831,16.5998,16.5748,16.5915,19000.0
2007-10-16 14:30:00,19.89,19.89,19.83,19.85,68200.0,16.5998,16.5998,16.5497,16.5664,68200.0
2007-10-16 14:40:00,19.85,19.9,19.83,19.9,36200.0,16.5664,16.6082,16.5497,16.6082,36200.0
2007-10-16 14:50:00,19.9,19.9,19.86,19.88,21400.0,16.6082,16.6082,16.5748,16.5915,21400.0
2007-10-16 15:00:00,19.89,19.92,19.83,19.87,46200.0,16.5998,16.6248,16.5497,16.5831,46200.0
2007-10-16 15:10:00,19.87,19.9,19.84,19.85,41600.0,16.5831,16.6082,16.5581,16.5664,41600.0
2007-10-16 15:20:00,19.85,19.89,19.84,19.88,46200.0,16.5664,16.5998,16.5581,16.5915,46200.0
2007-10-16 15:30:00,19.88,19.89,19.82,19.85,52800.0,16.5915,16.5998,16.5414,16.5664,52800.0
2007-10-16 15:40:00,19.85,19.86,19.8,19.8,22600.0,16.5664,16.5748,16.5247,16.5247,22600.0
2007-10-16 15:50:00,19.8,19.86,19.8,19.82,49600.0,16.5247,16.5748,16.5247,16.5414,49600.0
2007-10-17 09:30:00,20.09,20.2,20.09,20.2,17800.0,16.7667,16.8585,16.7667,16.8585,17800.0
2007-10-17 09:40:00,20.1,20.16,20.05,20.09,30200.0,16.7751,16.8251,16.7333,16.7667,30200.0
2007-10-17 09:50:00,20.09,20.1,19.98,20.0,14400.0,16.7667,16.7751,16.6749,16.6916,14400.0
2007-10-17 10:00:00,19.99,20.04,19.98,20.0,28800.0,16.6833,16.725,16.6749,16.6916,28800.0
2007-10-17 10:10:00,20.0,20.03,19.99,19.99,16400.0,16.6916,16.7167,16.6833,16.6833,16400.0
2007-10-17 10:20:00,19.97,20.0,19.96,19.99,10400.0,16.6666,16.6916,16.6582,16.6833,10400.0
2007-10-17 10:30:00,20.0,20.02,19.98,19.98,19600.0,16.6916,16.7083,16.6749,16.6749,19600.0
2007-10-17 10:40:00,19.98,20.0,19.98,20.0,9200.0,16.6749,16.6916,16.6749,16.6916,9200.0
2007-10-17 10:50:00,20.01,20.04,20.0,20.02,11400.0,16.7,16.725,16.6916,16.7083,11400.0
2007-10-17 11:00:00,20.02,20.04,20.0,20.04,17600.0,16.7083,16.725,16.6916,16.725,17600.0
2007-10-17 11:10:00,20.04,20.08,20.02,20.08,14800.0,16.725,16.7584,16.7083,16.7584,14800.0
2007-10-17 11:20:00,20.07,20.07,20.05,20.07,30400.0,16.75,16.75,16.7333,16.75,30400.0
2007-10-17 11:30:00,20.07,20.07,20.06,20.07,41400.0,16.75,16.75,16.7417,16.75,41400.0
2007-10-17 11:40:00,20.07,20.07,20.05,20.05,21000.0,16.75,16.75,16.7333,16.7333,21000.0
2007-10-17 11:50:00,20.05,20.07,20.05,20.06,8600.0,16.7333,16.75,16.7333,16.7417,8600.0
2007-10-17 12:00:00,20.06,20.07,20.04,20.06,13800.0,16.7417,16.75,16.725,16.7417,13800.0
2007-10-17 12:10:00,20.06,20.07,20.03,20.06,15400.0,16.7417,16.75,16.7167,16.7417,15400.0
2007-10-17 12:20:00,20.06,20.06,20.02,20.05,12200.0,16.7417,16.7417,16.7083,16.7333,12200.0
2007-10-17 12:30:00,20.06,20.07,20.03,20.03,11400.0,16.7417,16.75,16.7167,16.7167,11400.0
2007-10-17 12:40:00,20.04,20.07,20.04,20.05,10600.0,16.725,16.75,16.725,16.7333,10600.0
2007-10-17 12:50:00,20.05,20.06,20.03,20.03,11800.0,16.7333,16.7417,16.7167,16.7167,11800.0
2007-10-17 13:00:00,20.01,20.03,20.0,20.0,15800.0,16.7,16.7167,16.6916,16.6916,15800.0
2007-10-17 13:10:00,19.99,20.03,19.98,20.03,15800.0,16.6833,16.7167,16.6749,16.7167,15800.0
2007-10-17 13:20:00,20.03,20.05,20.02,20.03,23200.0,16.7167,16.7333,16.7083,16.7167,23200.0
2007-10-17 13:30:00,20.03,20.07,20.03,20.05,19200.0,16.7167,16.75,16.7167,16.7333,19200.0
2007-10-17 13:40:00,20.05,20.05,20.0,20.04,18600.0,16.7333,16.7333,16.6916,16.725,18600.0
2007-10-17 13:50:00,20.04,20.04,19.98,19.98,25600.0,16.725,16.725,16.6749,16.6749,25600.0
2007-10-17 14:00:00,19.98,20.02,19.95,20.02,32200.0,16.6749,16.7083,16.6499,16.7083,32200.0
2007-10-17 14:10:00,20.02,20.02,19.96,19.98,12800.0,16.7083,16.7083,16.6582,16.6749,12800.0
2007-10-17 14:20:00,19.98,20.0,19.97,19.99,19000.0,16.6749,16.6916,16.6666,16.6833,19000.0
2007-10-17 14:30:00,19.99,19.99,19.96,19.99,20000.0,16.6833,16.6833,16.6582,16.6833,20000.0
2007-10-17 14:40:00,19.99,20.0,19.97,19.98,66400.0,16.6833,16.6916,16.6666,16.6749,66400.0
2007-10-17 14:50:00,19.98,19.98,19.93,19.97,16800.0,16.6749,16.6749,16.6332,16.6666,16800.0
2007-10-17 15:00:00,19.98,20.02,19.96,20.02,33400.0,16.6749,16.7083,16.6582,16.7083,33400.0
2007-10-17 15:10:00,20.02,20.03,20.0,20.01,10200.0,16.7083,16.7167,16.6916,16.7,10200.0
2007-10-17 15:20:00,20.0,20.02,19.99,20.01,17600.0,16.6916,16.7083,16.6833,16.7,17600.0
2007-10-17 15:30:00,20.0,20.0,19.94,19.96,33200.0,16.6916,16.6916,16.6415,16.6582,33200.0
2007-10-17 15:40:00,19.97,20.05,19.96,20.02,50200.0,16.6666,16.7333,16.6582,16.7083,50200.0
2007-10-17 15:50:00,20.03,20.08,20.02,20.07,41600.0,16.7167,16.7584,16.7083,16.75,41600.0
2007-10-18 09:30:00,20.0,20.07,19.95,20.06,16200.0,16.6916,16.75,16.6499,16.7417,16200.0
2007-10-18 09:40:00,20.04,20.04,19.93,19.95,23400.0,16.725,16.725,16.6332,16.6499,23400.0
2007-10-18 09:50:00,19.95,20.04,19.95,20.01,16800.0,16.6499,16.725,16.6499,16.7,16800.0
2007-10-18 10:00:00,20.04,20.04,19.98,20.0,9000.0,16.725,16.725,16.6749,16.6916,9000.0
2007-10-18 10:10:00,19.98,20.07,19.98,20.07,14000.0,16.6749,16.75,16.6749,16.75,14000.0
2007-10-18 10:20:00,20.06,20.11,20.06,20.07,14400.0,16.7417,16.7834,16.7417,16.75,14400.0
2007-10-18 10:30:00,20.06,20.06,20.01,20.03,8200.0,16.7417,16.7417,16.7,16.7167,8200.0
2007-10-18 10:40:00,20.03,20.03,19.97,19.98,9800.0,16.7167,16.7167,16.6666,16.6749,9800.0
2007-10-18 10:50:00,19.97,19.99,19.97,19.97,7400.0,16.6666,16.6833,16.6666,16.6666,7400.0
2007-10-18 11:00:00,19.95,19.96,19.91,19.92,22400.0,16.6499,16.6582,16.6165,16.6248,22400.0
2007-10-18 11:10:00,19.93,19.94,19.91,19.94,8400.0,16.6332,16.6415,16.6165,16.6415,8400.0
2007-10-18 11:20:00,19.93,19.95,19.92,19.92,8800.0,16.6332,16.6499,16.6248,16.6248,8800.0
2007-10-18 11:30:00,19.93,19.96,19.91,19.96,9000.0,16.6332,16.6582,16.6165,16.6582,9000.0
2007-10-18 11:40:00,19.96,19.97,19.93,19.94,4200.0,16.6582,16.6666,16.6332,16.6415,4200.0
2007-10-18 11:50:00,19.95,19.97,19.93,19.97,10800.0,16.6499,16.6666,16.6332,16.6666,10800.0
2007-10-18 12:00:00,19.96,19.99,19.95,19.96,11800.0,16.6582,16.6833,16.6499,16.6582,11800.0
2007-10-18 12:10:00,19.96,19.97,19.95,19.96,3400.0,16.6582,16.6666,16.6499,16.6582,3400.0
2007-10-18 12:20:00,19.96,19.99,19.96,19.96,3000.0,16.6582,16.6833,16.6582,16.6582,3000.0
2007-10-18 12:30:00,19.96,19.97,19.95,19.97,5200.0,16.6582,16.6666,16.6499,16.6666,5200.0
2007-10-18 12:40:00,19.97,19.97,19.95,19.95,8400.0,16.6666,16.6666,16.6499,16.6499,8400.0
2007-10-18 12:50:00,19.96,19.97,19.95,19.97,8400.0,16.6582,16.6666,16.6499,16.6666,8400.0
2007-10-18 13:00:00,19.97,19.97,19.95,19.96,3800.0,16.6666,16.6666,16.6499,16.6582,3800.0
2007-10-18 13:10:00,19.96,19.97,19.95,19.96,8000.0,16.6582,16.6666,16.6499,16.6582,8000.0
2007-10-18 13:20:00,19.97,19.97,19.95,19.96,5000.0,16.6666,16.6666,16.6499,16.6582,5000.0
2007-10-18 13:30:00,19.97,19.99,19.96,19.98,10600.0,16.6666,16.6833,16.6582,16.6749,10600.0
2007-10-18 13:40:00,19.99,20.0,19.98,19.99,4400.0,16.6833,16.6916,16.6749,16.6833,4400.0
2007-10-18 13:50:00,20.0,20.03,19.98,20.03,11200.0,16.6916,16.7167,16.6749,16.7167,11200.0
2007-10-18 14:00:00,20.03,20.04,20.0,20.01,26000.0,16.7167,16.725,16.6916,16.7,26000.0
2007-10-18 14:10:00,20.0,20.01,19.98,19.99,26400.0,16.6916,16.7,16.6749,16.6833,26400.0
2007-10-18 14:20:00,19.99,20.0,19.98,19.99,30000.0,16.6833,16.6916,16.6749,16.6833,30000.0
2007-10-18 14:30:00,19.98,19.98,19.95,19.96,13200.0,16.6749,16.6749,16.6499,16.6582,13200.0
2007-10-18 14:40:00,19.97,19.98,19.95,19.96,15200.0,16.6666,16.6749,16.6499,16.6582,15200.0
2007-10-18 14:50:00,19.96,20.0,19.95,19.99,11400.0,16.6582,16.6916,16.6499,16.6833,11400.0
2007-10-18 15:00:00,19.99,20.02,19.99,20.01,41600.0,16.6833,16.7083,16.6833,16.7,41600.0
2007-10-18 15:10:00,20.01,20.03,20.01,20.02,23400.0,16.7,16.7167,16.7,16.7083,23400.0
2007-10-18 15:20:00,20.02,20.02,19.99,19.99,16200.0,16.7083,16.7083,16.6833,16.6833,16200.0
2007-10-18 15:30:00,19.99,20.03,19.99,20.03,21600.0,16.6833,16.7167,16.6833,16.7167,21600.0
2007-10-18 15:40:00,20.03,20.03,19.95,19.95,18200.0,16.7167,16.7167,16.6499,16.6499,18200.0
2007-10-18 15:50:00,19.95,19.99,19.91,19.98,64800.0,16.6499,16.6833,16.6165,16.6749,64800.0
2007-10-19 09:30:00,19.97,20.02,19.96,19.96,7400.0,16.6666,16.7083,16.6582,16.6582,7400.0
2007-10-19 09:40:00,19.98,20.05,19.98,20.03,28200.0,16.6749,16.7333,16.6749,16.7167,28200.0
2007-10-19 09:50:00,20.07,20.13,20.04,20.08,35000.0,16.75,16.8001,16.725,16.7584,35000.0
2007-10-19 10:00:00,20.08,20.1,20.07,20.09,21800.0,16.7584,16.7751,16.75,16.7667,21800.0
2007-10-19 10:10:00,20.09,20.09,20.06,20.07,28400.0,16.7667,16.7667,16.7417,16.75,28400.0
2007-10-19 10:20:00,20.08,20.08,20.06,20.07,16200.0,16.7584,16.7584,16.7417,16.75,16200.0
2007-10-19 10:30:00,20.07,20.08,20.01,20.02,12800.0,16.75,16.7584,16.7,16.7083,12800.0
2007-10-19 10:40:00,20.02,20.02,19.98,19.99,8200.0,16.7083,16.7083,16.6749,16.6833,8200.0
2007-10-19 10:50:00,19.99,20.0,19.93,19.93,18600.0,16.6833,16.6916,16.6332,16.6332,18600.0
2007-10-19 11:00:00,19.93,19.98,19.93,19.98,19200.0,16.6332,16.6749,16.6332,16.6749,19200.0
2007-10-19 11:10:00,19.98,20.02,19.97,20.02,23000.0,16.6749,16.7083,16.6666,16.7083,23000.0
2007-10-19 11:20:00,20.03,20.03,20.0,20.0,11200.0,16.7167,16.7167,16.6916,16.6916,11200.0
2007-10-19 11:30:00,20.0,20.02,19.94,20.0,27000.0,16.6916,16.7083,16.6415,16.6916,27000.0
2007-10-19 11:40:00,20.0,20.03,19.97,20.03,25200.0,16.6916,16.7167,16.6666,16.7167,25200.0
2007-10-19 11:50:00,20.02,20.06,20.02,20.05,16800.0,16.7083,16.7417,16.7083,16.7333,16800.0
2007-10-19 12:00:00,20.04,20.09,20.03,20.09,30000.0,16.725,16.7667,16.7167,16.7667,30000.0
2007-10-19 12:10:00,20.09,20.1,20.08,20.09,30400.0,16.7667,16.7751,16.7584,16.7667,30400.0
2007-10-19 12:20:00,20.09,20.1,20.06,20.06,21600.0,16.7667,16.7751,16.7417,16.7417,21600.0
2007-10-19 12:30:00,20.06,20.13,20.06,20.13,29400.0,16.7417,16.8001,16.7417,16.8001,29400.0
2007-10-19 12:40:00,20.12,20.14,20.11,20.14,11600.0,16.7918,16.8085,16.7834,16.8085,11600.0
2007-10-19 12:50:00,20.13,20.13,20.1,20.11,7600.0,16.8001,16.8001,16.7751,16.7834,7600.0
2007-10-19 13:00:00,20.11,20.11,20.06,20.08,23600.0,16.7834,16.7834,16.7417,16.7584,23600.0
2007-10-19 13:10:00,20.09,20.1,20.08,20.09,6200.0,16.7667,16.7751,16.7584,16.7667,6200.0
2007-10-19 13:20:00,20.09,20.1,20.05,20.07,31200.0,16.7667,16.7751,16.7333,16.75,31200.0
2007-10-19 13:30:00,20.07,20.08,20.06,20.07,14200.0,16.75,16.7584,16.7417,16.75,14200.0
2007-10-19 13:40:00,20.07,20.1,20.06,20.08,24800.0,16.75,16.7751,16.7417,16.7584,24800.0
2007-10-19 13:50:00,20.09,20.15,20.08,20.11,27200.0,16.7667,16.8168,16.7584,16.7834,27200.0
2007-10-19 14:00:00,20.11,20.14,20.11,20.13,28800.0,16.7834,16.8085,16.7834,16.8001,28800.0
2007-10-19 14:10:00,20.12,20.14,20.1,20.13,36600.0,16.7918,16.8085,16.7751,16.8001,36600.0
2007-10-19 14:20:00,20.13,20.17,20.11,20.16,51800.0,16.8001,16.8335,16.7834,16.8251,51800.0
2007-10-19 14:30:00,20.16,20.17,20.13,20.15,24000.0,16.8251,16.8335,16.8001,16.8168,24000.0
2007-10-19 14:40:00,20.14,20.16,20.12,20.14,12400.0,16.8085,16.8251,16.7918,16.8085,12400.0
2007-10-19 14:50:00,20.15,20.15,20.1,20.12,33400.0,16.8168,16.8168,16.7751,16.7918,33400.0
2007-10-19 15:00:00,20.11,20.15,20.09,20.11,32400.0,16.7834,16.8168,16.7667,16.7834,32400.0
2007-10-19 15:10:00,20.12,20.13,20.09,20.11,24000.0,16.7918,16.8001,16.7667,16.7834,24000.0
2007-10-19 15:20:00,20.09,20.09,20.0,20.04,75600.0,16.7667,16.7667,16.6916,16.725,75600.0
2007-10-19 15:30:00,20.02,20.07,19.97,20.0,118600.0,16.7083,16.75,16.6666,16.6916,118600.0
2007-10-19 15:40:00,19.99,20.03,19.97,20.0,61200.0,16.6833,16.7167,16.6666,16.6916,61200.0
2007-10-19 15:50:00,20.02,20.05,19.99,20.03,100000.0,16.7083,16.7333,16.6833,16.7167,100000.0
2007-10-22 09:30:00,19.86,19.95,19.78,19.85,13000.0,16.5748,16.6499,16.508,16.5664,13000.0
2007-10-22 09:40:00,19.86,19.93,19.85,19.9,25600.0,16.5748,16.6332,16.5664,16.6082,25600.0
2007-10-22 09:50:00,19.92,20.0,19.9,19.98,25200.0,16.6248,16.6916,16.6082,16.6749,25200.0
2007-10-22 10:00:00,19.98,20.03,19.93,20.0,20000.0,16.6749,16.7167,16.6332,16.6916,20000.0
2007-10-22 10:10:00,19.99,20.03,19.98,20.0,59400.0,16.6833,16.7167,16.6749,16.6916,59400.0
2007-10-22 10:20:00,19.99,20.01,19.98,20.01,21400.0,16.6833,16.7,16.6749,16.7,21400.0
2007-10-22 10:30:00,20.01,20.01,19.99,20.0,33000.0,16.7,16.7,16.6833,16.6916,33000.0
2007-10-22 10:40:00,20.0,20.01,19.96,19.98,42200.0,16.6916,16.7,16.6582,16.6749,42200.0
2007-10-22 10:50:00,19.98,20.0,19.93,19.94,17000.0,16.6749,16.6916,16.6332,16.6415,17000.0
2007-10-22 11:00:00,19.93,20.0,19.93,19.98,19200.0,16.6332,16.6916,16.6332,16.6749,19200.0
2007-10-22 11:10:00,19.98,20.01,19.98,19.98,8800.0,16.6749,16.7,16.6749,16.6749,8800.0
2007-10-22 11:20:00,20.0,20.01,19.98,20.0,11000.0,16.6916,16.7,16.6749,16.6916,11000.0
2007-10-22 11:30:00,19.98,20.01,19.92,19.96,35200.0,16.6749,16.7,16.6248,16.6582,35200.0
2007-10-22 11:40:00,19.97,19.98,19.93,19.98,10000.0,16.6666,16.6749,16.6332,16.6749,10000.0
2007-10-22 11:50:00,19.98,20.0,19.97,19.99,10600.0,16.6749,16.6916,16.6666,16.6833,10600.0
2007-10-22 12:00:00,20.0,20.0,19.97,19.98,9200.0,16.6916,16.6916,16.6666,16.6749,9200.0
2007-10-22 12:10:00,19.98,19.99,19.92,19.92,21800.0,16.6749,16.6833,16.6248,16.6248,21800.0
2007-10-22 12:20:00,19.93,19.96,19.92,19.93,8600.0,16.6332,16.6582,16.6248,16.6332,8600.0
2007-10-22 12:30:00,19.93,19.98,19.91,19.96,14600.0,16.6332,16.6749,16.6165,16.6582,14600.0
2007-10-22 12:40:00,19.96,19.99,19.95,19.99,7200.0,16.6582,16.6833,16.6499,16.6833,7200.0
2007-10-22 12:50:00,19.99,20.03,19.99,20.03,16600.0,16.6833,16.7167,16.6833,16.7167,16600.0
2007-10-22 13:00:00,20.02,20.07,20.02,20.02,6800.0,16.7083,16.75,16.7083,16.7083,6800.0
2007-10-22 13:10:00,20.05,20.08,20.02,20.03,17000.0,16.7333,16.7584,16.7083,16.7167,17000.0
2007-10-22 13:20:00,20.03,20.04,20.0,20.0,23600.0,16.7167,16.725,16.6916,16.6916,23600.0
2007-10-22 13:30:00,20.01,20.01,19.91,19.92,29200.0,16.7,16.7,16.6165,16.6248,29200.0
2007-10-22 13:40:00,19.91,19.98,19.9,19.98,26400.0,16.6165,16.6749,16.6082,16.6749,26400.0
2007-10-22 13:50:00,19.98,19.99,19.95,19.97,34200.0,16.6749,16.6833,16.6499,16.6666,34200.0
2007-10-22 14:00:00,19.97,20.02,19.97,20.0,31000.0,16.6666,16.7083,16.6666,16.6916,31000.0
2007-10-22 14:10:00,20.0,20.02,19.97,19.99,21800.0,16.6916,16.7083,16.6666,16.6833,21800.0
2007-10-22 14:20:00,19.99,20.03,19.99,19.99,24000.0,16.6833,16.7167,16.6833,16.6833,24000.0
2007-10-22 14:30:00,19.98,20.0,19.96,19.97,23000.0,16.6749,16.6916,16.6582,16.6666,23000.0
2007-10-22 14:40:00,19.96,20.0,19.96,20.0,23000.0,16.6582,16.6916,16.6582,16.6916,23000.0
2007-10-22 14:50:00,20.0,20.0,19.96,19.97,29000.0,16.6916,16.6916,16.6582,16.6666,29000.0
2007-10-22 15:00:00,19.96,19.98,19.93,19.95,42000.0,16.6582,16.6749,16.6332,16.6499,42000.0
2007-10-22 15:10:00,19.95,19.97,19.93,19.97,32000.0,16.6499,16.6666,16.6332,16.6666,32000.0
2007-10-22 15:20:00,19.96,19.97,19.91,19.97,34000.0,16.6582,16.6666,16.6165,16.6666,34000.0
2007-10-22 15:30:00,19.97,19.99,19.96,19.98,42200.0,16.6666,16.6833,16.6582,16.6749,42200.0
2007-10-22 15:40:00,19.99,20.04,19.98,20.04,37400.0,16.6833,16.725,16.6749,16.725,37400.0
2007-10-22 15:50:00,20.04,20.09,20.03,20.04,67000.0,16.725,16.7667,16.7167,16.725,67000.0
2007-10-23 09:30:00,20.18,20.28,20.17,20.27,17200.0,16.8418,16.9253,16.8335,16.917,17200.0
2007-10-23 09:40:00,20.26,20.37,20.25,20.32,18000.0,16.9086,17.0004,16.9003,16.9587,18000.0
2007-10-23 09:50:00,20.32,20.43,20.31,20.31,43200.0,16.9587,17.0505,16.9503,16.9503,43200.0
2007-10-23 10:00:00,20.3,20.35,20.28,20.28,23600.0,16.942,16.9837,16.9253,16.9253,23600.0
2007-10-23 10:10:00,20.28,20.33,20.26,20.32,13000.0,16.9253,16.967,16.9086,16.9587,13000.0
2007-10-23 10:20:00,20.32,20.4,20.3,20.38,15800.0,16.9587,17.0254,16.942,17.0088,15800.0
2007-10-23 10:30:00,20.39,20.39,20.34,20.35,20800.0,17.0171,17.0171,16.9754,16.9837,20800.0
2007-10-23 10:40:00,20.36,20.39,20.34,20.36,19600.0,16.9921,17.0171,16.9754,16.9921,19600.0
2007-10-23 10:50:00,20.37,20.37,20.33,20.33,18800.0,17.0004,17.0004,16.967,16.967,18800.0
2007-10-23 11:00:00,20.35,20.35,20.3,20.31,13800.0,16.9837,16.9837,16.942,16.9503,13800.0
2007-10-23 11:10:00,20.33,20.33,20.25,20.28,18800.0,16.967,16.967,16.9003,16.9253,18800.0
2007-10-23 11:20:00,20.29,20.34,20.29,20.34,14000.0,16.9336,16.9754,16.9336,16.9754,14000.0
2007-10-23 11:30:00,20.34,20.36,20.33,20.35,17400.0,16.9754,16.9921,16.967,16.9837,17400.0
2007-10-23 11:40:00,20.36,20.37,20.33,20.36,11200.0,16.9921,17.0004,16.967,16.9921,11200.0
2007-10-23 11:50:00,20.36,20.36,20.34,20.34,19000.0,16.9921,16.9921,16.9754,16.9754,19000.0
2007-10-23 12:00:00,20.35,20.35,20.33,20.33,17600.0,16.9837,16.9837,16.967,16.967,17600.0
2007-10-23 12:10:00,20.33,20.35,20.33,20.35,9800.0,16.967,16.9837,16.967,16.9837,9800.0
2007-10-23 12:20:00,20.34,20.39,20.34,20.39,12800.0,16.9754,17.0171,16.9754,17.0171,12800.0
2007-10-23 12:30:00,20.39,20.4,20.36,20.36,17800.0,17.0171,17.0254,16.9921,16.9921,17800.0
2007-10-23 12:40:00,20.36,20.41,20.36,20.39,12800.0,16.9921,17.0338,16.9921,17.0171,12800.0
2007-10-23 12:50:00,20.39,20.4,20.35,20.35,9200.0,17.0171,17.0254,16.9837,16.9837,9200.0
2007-10-23 13:00:00,20.35,20.39,20.34,20.39,13600.0,16.9837,17.0171,16.9754,17.0171,13600.0
2007-10-23 13:10:00,20.39,20.42,20.38,20.39,12600.0,17.0171,17.0421,17.0088,17.0171,12600.0
2007-10-23 13:20:00,20.39,20.41,20.38,20.39,13200.0,17.0171,17.0338,17.0088,17.0171,13200.0
2007-10-23 13:30:00,20.39,20.43,20.38,20.42,11400.0,17.0171,17.0505,17.0088,17.0421,11400.0
2007-10-23 13:40:00,20.42,20.46,20.41,20.45,15200.0,17.0421,17.0755,17.0338,17.0672,15200.0
2007-10-23 13:50:00,20.43,20.47,20.42,20.46,10600.0,17.0505,17.0839,17.0421,17.0755,10600.0
2007-10-23 14:00:00,20.46,20.5,20.46,20.49,13400.0,17.0755,17.1089,17.0755,17.1006,13400.0
2007-10-23 14:10:00,20.49,20.52,20.49,20.52,17200.0,17.1006,17.1256,17.1006,17.1256,17200.0
2007-10-23 14:20:00,20.52,20.56,20.52,20.54,16600.0,17.1256,17.159,17.1256,17.1423,16600.0
2007-10-23 14:30:00,20.55,20.56,20.52,20.52,16200.0,17.1506,17.159,17.1256,17.1256,16200.0
2007-10-23 14:40:00,20.52,20.54,20.5,20.5,18400.0,17.1256,17.1423,17.1089,17.1089,18400.0
2007-10-23 14:50:00,20.5,20.52,20.48,20.48,23200.0,17.1089,17.1256,17.0922,17.0922,23200.0
2007-10-23 15:00:00,20.48,20.48,20.4,20.4,36000.0,17.0922,17.0922,17.0254,17.0254,36000.0
2007-10-23 15:10:00,20.41,20.41,20.34,20.35,41400.0,17.0338,17.0338,16.9754,16.9837,41400.0
2007-10-23 15:20:00,20.35,20.5,20.34,20.48,65800.0,16.9837,17.1089,16.9754,17.0922,65800.0
2007-10-23 15:30:00,20.49,20.51,20.48,20.5,47800.0,17.1006,17.1173,17.0922,17.1089,47800.0
2007-10-23 15:40:00,20.5,20.58,20.5,20.53,60200.0,17.1089,17.1757,17.1089,17.1339,60200.0
2007-10-23 15:50:00,20.53,20.56,20.51,20.55,63000.0,17.1339,17.159,17.1173,17.1506,63000.0
2007-10-24 09:30:00,19.76,20.11,19.72,20.11,166800.0,16.4913,16.7834,16.4579,16.7834,166800.0
2007-10-24 09:40:00,20.11,20.13,20.04,20.06,45400.0,16.7834,16.8001,16.725,16.7417,45400.0
2007-10-24 09:50:00,20.06,20.2,20.05,20.13,38200.0,16.7417,16.8585,16.7333,16.8001,38200.0
2007-10-24 10:00:00,20.13,20.18,20.11,20.16,58000.0,16.8001,16.8418,16.7834,16.8251,58000.0
2007-10-24 10:10:00,20.17,20.19,20.1,20.11,32000.0,16.8335,16.8502,16.7751,16.7834,32000.0
2007-10-24 10:20:00,20.11,20.18,20.1,20.11,25600.0,16.7834,16.8418,16.7751,16.7834,25600.0
2007-10-24 10:30:00,20.1,20.11,20.04,20.06,29800.0,16.7751,16.7834,16.725,16.7417,29800.0
2007-10-24 10:40:00,20.05,20.06,19.9,19.91,28800.0,16.7333,16.7417,16.6082,16.6165,28800.0
2007-10-24 10:50:00,19.92,19.93,19.89,19.91,22600.0,16.6248,16.6332,16.5998,16.6165,22600.0
2007-10-24 11:00:00,19.91,19.91,19.87,19.91,24200.0,16.6165,16.6165,16.5831,16.6165,24200.0
2007-10-24 11:10:00,19.91,19.99,19.9,19.92,26400.0,16.6165,16.6833,16.6082,16.6248,26400.0
2007-10-24 11:20:00,19.92,20.0,19.89,19.99,22000.0,16.6248,16.6916,16.5998,16.6833,22000.0
2007-10-24 11:30:00,19.98,20.0,19.93,19.97,30800.0,16.6749,16.6916,16.6332,16.6666,30800.0
2007-10-24 11:40:00,19.97,19.97,19.88,19.95,32200.0,16.6666,16.6666,16.5915,16.6499,32200.0
2007-10-24 11:50:00,19.98,20.01,19.95,19.95,22000.0,16.6749,16.7,16.6499,16.6499,22000.0
2007-10-24 12:00:00,19.96,20.04,19.96,20.03,57200.0,16.6582,16.725,16.6582,16.7167,57200.0
2007-10-24 12:10:00,20.04,20.05,19.93,19.94,35200.0,16.725,16.7333,16.6332,16.6415,35200.0
2007-10-24 12:20:00,19.94,20.02,19.93,20.02,14200.0,16.6415,16.7083,16.6332,16.7083,14200.0
2007-10-24 12:30:00,20.02,20.03,19.99,20.0,19800.0,16.7083,16.7167,16.6833,16.6916,19800.0
2007-10-24 12:40:00,20.0,20.01,19.98,20.0,20000.0,16.6916,16.7,16.6749,16.6916,20000.0
2007-10-24 12:50:00,20.0,20.0,19.96,19.97,12200.0,16.6916,16.6916,16.6582,16.6666,12200.0
2007-10-24 13:00:00,19.99,20.06,19.99,20.06,20400.0,16.6833,16.7417,16.6833,16.7417,20400.0
2007-10-24 13:10:00,20.05,20.07,20.03,20.04,20600.0,16.7333,16.75,16.7167,16.725,20600.0
2007-10-24 13:20:00,20.04,20.07,20.02,20.05,20600.0,16.725,16.75,16.7083,16.7333,20600.0
2007-10-24 13:30:00,20.05,20.07,20.02,20.03,18000.0,16.7333,16.75,16.7083,16.7167,18000.0
2007-10-24 13:40:00,20.03,20.05,20.02,20.05,17000.0,16.7167,16.7333,16.7083,16.7333,17000.0
2007-10-24 13:50:00,20.05,20.07,20.04,20.07,17200.0,16.7333,16.75,16.725,16.75,17200.0
2007-10-24 14:00:00,20.07,20.07,20.05,20.07,22400.0,16.75,16.75,16.7333,16.75,22400.0
2007-10-24 14:10:00,20.06,20.11,20.06,20.11,21400.0,16.7417,16.7834,16.7417,16.7834,21400.0
2007-10-24 14:20:00,20.11,20.25,20.11,20.24,44800.0,16.7834,16.9003,16.7834,16.8919,44800.0
2007-10-24 14:30:00,20.24,20.27,20.23,20.25,38600.0,16.8919,16.917,16.8836,16.9003,38600.0
2007-10-24 14:40:00,20.25,20.25,20.22,20.22,27400.0,16.9003,16.9003,16.8752,16.8752,27400.0
2007-10-24 14:50:00,20.23,20.29,20.2,20.28,44600.0,16.8836,16.9336,16.8585,16.9253,44600.0
2007-10-24 15:00:00,20.28,20.33,20.27,20.33,39800.0,16.9253,16.967,16.917,16.967,39800.0
2007-10-24 15:10:00,20.33,20.39,20.33,20.34,48800.0,16.967,17.0171,16.967,16.9754,48800.0
2007-10-24 15:20:00,20.36,20.45,20.35,20.45,46200.0,16.9921,17.0672,16.9837,17.0672,46200.0
2007-10-24 15:30:00,20.45,20.45,20.35,20.37,70800.0,17.0672,17.0672,16.9837,17.0004,70800.0
2007-10-24 15:40:00,20.36,20.46,20.36,20.45,60200.0,16.9921,17.0755,16.9921,17.0672,60200.0
2007-10-24 15:50:00,20.45,20.5,20.45,20.46,73000.0,17.0672,17.1089,17.0672,17.0755,73000.0
2007-10-25 09:30:00,20.57,20.79,20.48,20.77,27200.0,17.1673,17.3509,17.0922,17.3342,27200.0
2007-10-25 09:40:00,20.75,20.78,20.69,20.69,13200.0,17.3176,17.3426,17.2675,17.2675,13200.0
2007-10-25 09:50:00,20.7,20.74,20.63,20.64,15000.0,17.2758,17.3092,17.2174,17.2257,15000.0
2007-10-25 10:00:00,20.65,20.75,20.65,20.75,16000.0,17.2341,17.3176,17.2341,17.3176,16000.0
2007-10-25 10:10:00,20.75,20.93,20.75,20.89,39200.0,17.3176,17.4678,17.3176,17.4344,39200.0
2007-10-25 10:20:00,20.89,20.93,20.86,20.9,19200.0,17.4344,17.4678,17.4094,17.4427,19200.0
2007-10-25 10:30:00,20.92,20.92,20.87,20.88,16600.0,17.4594,17.4594,17.4177,17.426,16600.0
2007-10-25 10:40:00,20.88,20.88,20.85,20.86,15800.0,17.426,17.426,17.401,17.4094,15800.0
2007-10-25 10:50:00,20.86,20.93,20.86,20.91,22000.0,17.4094,17.4678,17.4094,17.4511,22000.0
2007-10-25 11:00:00,20.91,20.92,20.85,20.85,15200.0,17.4511,17.4594,17.401,17.401,15200.0
2007-10-25 11:10:00,20.86,20.86,20.84,20.84,10000.0,17.4094,17.4094,17.3927,17.3927,10000.0
2007-10-25 11:20:00,20.83,20.9,20.83,20.84,35600.0,17.3843,17.4427,17.3843,17.3927,35600.0
2007-10-25 11:30:00,20.86,20.92,20.84,20.85,48600.0,17.4094,17.4594,17.3927,17.401,48600.0
2007-10-25 11:40:00,20.86,20.86,20.75,20.77,34200.0,17.4094,17.4094,17.3176,17.3342,34200.0
2007-10-25 11:50:00,20.76,20.77,20.69,20.69,16400.0,17.3259,17.3342,17.2675,17.2675,16400.0
2007-10-25 12:00:00,20.7,20.7,20.68,20.68,6400.0,17.2758,17.2758,17.2591,17.2591,6400.0
2007-10-25 12:10:00,20.68,20.7,20.66,20.68,20800.0,17.2591,17.2758,17.2424,17.2591,20800.0
2007-10-25 12:20:00,20.7,20.77,20.68,20.77,19200.0,17.2758,17.3342,17.2591,17.3342,19200.0
2007-10-25 12:30:00,20.78,20.79,20.7,20.7,26400.0,17.3426,17.3509,17.2758,17.2758,26400.0
2007-10-25 12:40:00,20.71,20.73,20.71,20.72,9200.0,17.2842,17.3009,17.2842,17.2925,9200.0
2007-10-25 12:50:00,20.73,20.75,20.72,20.75,12000.0,17.3009,17.3176,17.2925,17.3176,12000.0
2007-10-25 13:00:00,20.75,20.77,20.68,20.68,20800.0,17.3176,17.3342,17.2591,17.2591,20800.0
2007-10-25 13:10:00,20.68,20.7,20.67,20.68,9000.0,17.2591,17.2758,17.2508,17.2591,9000.0
2007-10-25 13:20:00,20.67,20.71,20.63,20.65,6800.0,17.2508,17.2842,17.2174,17.2341,6800.0
2007-10-25 13:30:00,20.65,20.68,20.65,20.65,10600.0,17.2341,17.2591,17.2341,17.2341,10600.0
2007-10-25 13:40:00,20.65,20.66,20.63,20.64,8400.0,17.2341,17.2424,17.2174,17.2257,8400.0
2007-10-25 13:50:00,20.64,20.66,20.62,20.63,7400.0,17.2257,17.2424,17.2091,17.2174,7400.0
2007-10-25 14:00:00,20.63,20.63,20.58,20.59,12600.0,17.2174,17.2174,17.1757,17.184,12600.0
2007-10-25 14:10:00,20.59,20.71,20.59,20.66,16000.0,17.184,17.2842,17.184,17.2424,16000.0
2007-10-25 14:20:00,20.66,20.69,20.61,20.63,17600.0,17.2424,17.2675,17.2007,17.2174,17600.0
2007-10-25 14:30:00,20.64,20.68,20.61,20.68,32400.0,17.2257,17.2591,17.2007,17.2591,32400.0
2007-10-25 14:40:00,20.67,20.68,20.62,20.65,20000.0,17.2508,17.2591,17.2091,17.2341,20000.0
2007-10-25 14:50:00,20.65,20.71,20.65,20.7,19000.0,17.2341,17.2842,17.2341,17.2758,19000.0
2007-10-25 15:00:00,20.71,20.71,20.61,20.64,18000.0,17.2842,17.2842,17.2007,17.2257,18000.0
2007-10-25 15:10:00,20.64,20.69,20.64,20.68,13600.0,17.2257,17.2675,17.2257,17.2591,13600.0
2007-10-25 15:20:00,20.68,20.68,20.63,20.68,35400.0,17.2591,17.2591,17.2174,17.2591,35400.0
2007-10-25 15:30:00,20.68,20.68,20.63,20.68,18000.0,17.2591,17.2591,17.2174,17.2591,18000.0
2007-10-25 15:40:00,20.67,20.75,20.67,20.74,31400.0,17.2508,17.3176,17.2508,17.3092,31400.0
2007-10-25 15:50:00,20.74,20.75,20.68,20.68,52400.0,17.3092,17.3176,17.2591,17.2591,52400.0
2007-10-26 09:30:00,21.05,21.11,20.8,20.83,41800.0,17.5679,17.618,17.3593,17.3843,41800.0
2007-10-26 09:40:00,20.83,20.88,20.81,20.85,29000.0,17.3843,17.426,17.3676,17.401,29000.0
2007-10-26 09:50:00,20.85,20.86,20.75,20.75,18800.0,17.401,17.4094,17.3176,17.3176,18800.0
2007-10-26 10:00:00,20.74,20.78,20.68,20.77,28200.0,17.3092,17.3426,17.2591,17.3342,28200.0
2007-10-26 10:10:00,20.76,20.84,20.75,20.8,22400.0,17.3259,17.3927,17.3176,17.3593,22400.0
2007-10-26 10:20:00,20.8,20.82,20.73,20.73,33200.0,17.3593,17.376,17.3009,17.3009,33200.0
2007-10-26 10:30:00,20.73,20.73,20.67,20.67,26800.0,17.3009,17.3009,17.2508,17.2508,26800.0
2007-10-26 10:40:00,20.67,20.67,20.62,20.64,17800.0,17.2508,17.2508,17.2091,17.2257,17800.0
2007-10-26 10:50:00,20.64,20.66,20.63,20.64,24800.0,17.2257,17.2424,17.2174,17.2257,24800.0
2007-10-26 11:00:00,20.64,20.64,20.6,20.61,12600.0,17.2257,17.2257,17.1924,17.2007,12600.0
2007-10-26 11:10:00,20.61,20.67,20.61,20.64,28400.0,17.2007,17.2508,17.2007,17.2257,28400.0
2007-10-26 11:20:00,20.64,20.64,20.55,20.55,34400.0,17.2257,17.2257,17.1506,17.1506,34400.0
2007-10-26 11:30:00,20.55,20.56,20.51,20.56,19600.0,17.1506,17.159,17.1173,17.159,19600.0
2007-10-26 11:40:00,20.56,20.56,20.49,20.5,29400.0,17.159,17.159,17.1006,17.1089,29400.0
2007-10-26 11:50:00,20.49,20.54,20.48,20.48,20800.0,17.1006,17.1423,17.0922,17.0922,20800.0
2007-10-26 12:00:00,20.48,20.48,20.41,20.43,35800.0,17.0922,17.0922,17.0338,17.0505,35800.0
2007-10-26 12:10:00,20.43,20.46,20.43,20.46,8200.0,17.0505,17.0755,17.0505,17.0755,8200.0
2007-10-26 12:20:00,20.46,20.5,20.45,20.49,34200.0,17.0755,17.1089,17.0672,17.1006,34200.0
2007-10-26 12:30:00,20.5,20.5,20.49,20.49,9200.0,17.1089,17.1089,17.1006,17.1006,9200.0
2007-10-26 12:40:00,20.5,20.51,20.5,20.5,21800.0,17.1089,17.1173,17.1089,17.1089,21800.0
2007-10-26 12:50:00,20.5,20.5,20.49,20.5,20800.0,17.1089,17.1089,17.1006,17.1089,20800.0
2007-10-26 13:00:00,20.5,20.51,20.47,20.51,14200.0,17.1089,17.1173,17.0839,17.1173,14200.0
2007-10-26 13:10:00,20.5,20.53,20.5,20.5,25600.0,17.1089,17.1339,17.1089,17.1089,25600.0
2007-10-26 13:20:00,20.5,20.55,20.5,20.5,22400.0,17.1089,17.1506,17.1089,17.1089,22400.0
2007-10-26 13:30:00,20.5,20.51,20.48,20.49,22800.0,17.1089,17.1173,17.0922,17.1006,22800.0
2007-10-26 13:40:00,20.49,20.5,20.48,20.5,20600.0,17.1006,17.1089,17.0922,17.1089,20600.0
2007-10-26 13:50:00,20.49,20.5,20.49,20.49,32000.0,17.1006,17.1089,17.1006,17.1006,32000.0
2007-10-26 14:00:00,20.49,20.5,20.47,20.47,97600.0,17.1006,17.1089,17.0839,17.0839,97600.0
2007-10-26 14:10:00,20.46,20.48,20.43,20.47,36800.0,17.0755,17.0922,17.0505,17.0839,36800.0
2007-10-26 14:20:00,20.47,20.48,20.45,20.48,43200.0,17.0839,17.0922,17.0672,17.0922,43200.0
2007-10-26 14:30:00,20.48,20.49,20.45,20.46,74000.0,17.0922,17.1006,17.0672,17.0755,74000.0
2007-10-26 14:40:00,20.45,20.45,20.43,20.43,28800.0,17.0672,17.0672,17.0505,17.0505,28800.0
2007-10-26 14:50:00,20.44,20.47,20.43,20.46,35600.0,17.0588,17.0839,17.0505,17.0755,35600.0
2007-10-26 15:00:00,20.46,20.49,20.44,20.45,41600.0,17.0755,17.1006,17.0588,17.0672,41600.0
2007-10-26 15:10:00,20.44,20.49,20.44,20.49,47000.0,17.0588,17.1006,17.0588,17.1006,47000.0
2007-10-26 15:20:00,20.49,20.49,20.46,20.49,40200.0,17.1006,17.1006,17.0755,17.1006,40200.0
2007-10-26 15:30:00,20.49,20.5,20.47,20.47,90400.0,17.1006,17.1089,17.0839,17.0839,90400.0
2007-10-26 15:40:00,20.47,20.48,20.46,20.48,66800.0,17.0839,17.0922,17.0755,17.0922,66800.0
2007-10-26 15:50:00,20.48,20.48,20.43,20.45,163600.0,17.0922,17.0922,17.0505,17.0672,163600.0
2007-10-29 09:30:00,20.58,20.67,20.58,20.65,25200.0,17.1757,17.2508,17.1757,17.2341,25200.0
2007-10-29 09:40:00,20.65,20.67,20.63,20.64,27800.0,17.2341,17.2508,17.2174,17.2257,27800.0
2007-10-29 09:50:00,20.66,20.67,20.58,20.62,19200.0,17.2424,17.2508,17.1757,17.2091,19200.0
2007-10-29 10:00:00,20.61,20.64,20.56,20.61,44600.0,17.2007,17.2257,17.159,17.2007,44600.0
2007-10-29 10:10:00,20.61,20.64,20.56,20.56,37600.0,17.2007,17.2257,17.159,17.159,37600.0
2007-10-29 10:20:00,20.57,20.57,20.46,20.48,67000.0,17.1673,17.1673,17.0755,17.0922,67000.0
2007-10-29 10:30:00,20.46,20.49,20.44,20.45,32600.0,17.0755,17.1006,17.0588,17.0672,32600.0
2007-10-29 10:40:00,20.45,20.46,20.39,20.39,86800.0,17.0672,17.0755,17.0171,17.0171,86800.0
2007-10-29 10:50:00,20.39,20.46,20.38,20.46,11800.0,17.0171,17.0755,17.0088,17.0755,11800.0
2007-10-29 11:00:00,20.45,20.49,20.41,20.49,28800.0,17.0672,17.1006,17.0338,17.1006,28800.0
2007-10-29 11:10:00,20.49,20.51,20.43,20.43,47600.0,17.1006,17.1173,17.0505,17.0505,47600.0
2007-10-29 11:20:00,20.45,20.46,20.42,20.46,20400.0,17.0672,17.0755,17.0421,17.0755,20400.0
2007-10-29 11:30:00,20.48,20.48,20.43,20.44,21000.0,17.0922,17.0922,17.0505,17.0588,21000.0
2007-10-29 11:40:00,20.45,20.45,20.41,20.41,17600.0,17.0672,17.0672,17.0338,17.0338,17600.0
2007-10-29 11:50:00,20.42,20.43,20.41,20.43,11600.0,17.0421,17.0505,17.0338,17.0505,11600.0
2007-10-29 12:00:00,20.43,20.45,20.43,20.45,57400.0,17.0505,17.0672,17.0505,17.0672,57400.0
2007-10-29 12:10:00,20.45,20.47,20.42,20.42,30200.0,17.0672,17.0839,17.0421,17.0421,30200.0
2007-10-29 12:20:00,20.42,20.42,20.36,20.36,11600.0,17.0421,17.0421,16.9921,16.9921,11600.0
2007-10-29 12:30:00,20.36,20.38,20.36,20.36,14400.0,16.9921,17.0088,16.9921,16.9921,14400.0
2007-10-29 12:40:00,20.36,20.38,20.36,20.38,18400.0,16.9921,17.0088,16.9921,17.0088,18400.0
2007-10-29 12:50:00,20.38,20.39,20.38,20.38,6400.0,17.0088,17.0171,17.0088,17.0088,6400.0
2007-10-29 13:00:00,20.38,20.38,20.36,20.36,20400.0,17.0088,17.0088,16.9921,16.9921,20400.0
2007-10-29 13:10:00,20.36,20.37,20.34,20.35,12600.0,16.9921,17.0004,16.9754,16.9837,12600.0
2007-10-29 13:20:00,20.35,20.38,20.32,20.32,12400.0,16.9837,17.0088,16.9587,16.9587,12400.0
2007-10-29 13:30:00,20.33,20.35,20.32,20.35,22800.0,16.967,16.9837,16.9587,16.9837,22800.0
2007-10-29 13:40:00,20.36,20.38,20.36,20.38,27800.0,16.9921,17.0088,16.9921,17.0088,27800.0
2007-10-29 13:50:00,20.38,20.38,20.37,20.38,53200.0,17.0088,17.0088,17.0004,17.0088,53200.0
2007-10-29 14:00:00,20.38,20.38,20.36,20.38,40800.0,17.0088,17.0088,16.9921,17.0088,40800.0
2007-10-29 14:10:00,20.36,20.37,20.35,20.36,27200.0,16.9921,17.0004,16.9837,16.9921,27200.0
2007-10-29 14:20:00,20.36,20.38,20.36,20.37,46800.0,16.9921,17.0088,16.9921,17.0004,46800.0
2007-10-29 14:30:00,20.36,20.38,20.34,20.37,25000.0,16.9921,17.0088,16.9754,17.0004,25000.0
2007-10-29 14:40:00,20.37,20.38,20.36,20.37,23800.0,17.0004,17.0088,16.9921,17.0004,23800.0
2007-10-29 14:50:00,20.37,20.39,20.37,20.37,58800.0,17.0004,17.0171,17.0004,17.0004,58800.0
2007-10-29 15:00:00,20.38,20.39,20.37,20.39,35000.0,17.0088,17.0171,17.0004,17.0171,35000.0
2007-10-29 15:10:00,20.39,20.41,20.36,20.37,79800.0,17.0171,17.0338,16.9921,17.0004,79800.0
2007-10-29 15:20:00,20.36,20.38,20.36,20.38,46000.0,16.9921,17.0088,16.9921,17.0088,46000.0
2007-10-29 15:30:00,20.38,20.41,20.37,20.4,60800.0,17.0088,17.0338,17.0004,17.0254,60800.0
2007-10-29 15:40:00,20.4,20.45,20.4,20.43,77000.0,17.0254,17.0672,17.0254,17.0505,77000.0
2007-10-29 15:50:00,20.43,20.49,20.42,20.49,75200.0,17.0505,17.1006,17.0421,17.1006,75200.0
2007-10-30 09:30:00,20.41,20.43,20.36,20.42,14000.0,17.0338,17.0505,16.9921,17.0421,14000.0
2007-10-30 09:40:00,20.41,20.43,20.36,20.38,13400.0,17.0338,17.0505,16.9921,17.0088,13400.0
2007-10-30 09:50:00,20.38,20.43,20.38,20.43,17200.0,17.0088,17.0505,17.0088,17.0505,17200.0
2007-10-30 10:00:00,20.42,20.42,20.36,20.39,38400.0,17.0421,17.0421,16.9921,17.0171,38400.0
2007-10-30 10:10:00,20.38,20.41,20.38,20.39,10800.0,17.0088,17.0338,17.0088,17.0171,10800.0
2007-10-30 10:20:00,20.39,20.45,20.39,20.45,10800.0,17.0171,17.0672,17.0171,17.0672,10800.0
2007-10-30 10:30:00,20.44,20.48,20.43,20.48,7800.0,17.0588,17.0922,17.0505,17.0922,7800.0
2007-10-30 10:40:00,20.46,20.5,20.45,20.5,18800.0,17.0755,17.1089,17.0672,17.1089,18800.0
2007-10-30 10:50:00,20.49,20.54,20.49,20.51,10800.0,17.1006,17.1423,17.1006,17.1173,10800.0
2007-10-30 11:00:00,20.51,20.52,20.48,20.49,9000.0,17.1173,17.1256,17.0922,17.1006,9000.0
2007-10-30 11:10:00,20.49,20.5,20.49,20.5,5400.0,17.1006,17.1089,17.1006,17.1089,5400.0
2007-10-30 11:20:00,20.5,20.53,20.5,20.52,6200.0,17.1089,17.1339,17.1089,17.1256,6200.0
2007-10-30 11:30:00,20.52,20.52,20.49,20.49,6400.0,17.1256,17.1256,17.1006,17.1006,6400.0
2007-10-30 11:40:00,20.48,20.52,20.48,20.5,12600.0,17.0922,17.1256,17.0922,17.1089,12600.0
2007-10-30 11:50:00,20.5,20.52,20.48,20.5,16000.0,17.1089,17.1256,17.0922,17.1089,16000.0
2007-10-30 12:00:00,20.49,20.5,20.44,20.44,24000.0,17.1006,17.1089,17.0588,17.0588,24000.0
2007-10-30 12:10:00,20.43,20.43,20.36,20.4,21800.0,17.0505,17.0505,16.9921,17.0254,21800.0
2007-10-30 12:20:00,20.4,20.42,20.39,20.42,6600.0,17.0254,17.0421,17.0171,17.0421,6600.0
2007-10-30 12:30:00,20.43,20.47,20.42,20.47,15200.0,17.0505,17.0839,17.0421,17.0839,15200.0
2007-10-30 12:40:00,20.46,20.47,20.45,20.45,5000.0,17.0755,17.0839,17.0672,17.0672,5000.0
2007-10-30 12:50:00,20.45,20.5,20.45,20.5,11800.0,17.0672,17.1089,17.0672,17.1089,11800.0
2007-10-30 13:00:00,20.5,20.51,20.46,20.46,12200.0,17.1089,17.1173,17.0755,17.0755,12200.0
2007-10-30 13:10:00,20.46,20.47,20.41,20.43,16600.0,17.0755,17.0839,17.0338,17.0505,16600.0
2007-10-30 13:20:00,20.43,20.48,20.43,20.48,12000.0,17.0505,17.0922,17.0505,17.0922,12000.0
2007-10-30 13:30:00,20.47,20.48,20.45,20.46,11000.0,17.0839,17.0922,17.0672,17.0755,11000.0
2007-10-30 13:40:00,20.47,20.49,20.45,20.49,16800.0,17.0839,17.1006,17.0672,17.1006,16800.0
2007-10-30 13:50:00,20.49,20.52,20.45,20.45,20800.0,17.1006,17.1256,17.0672,17.0672,20800.0
2007-10-30 14:00:00,20.43,20.45,20.39,20.4,9600.0,17.0505,17.0672,17.0171,17.0254,9600.0
2007-10-30 14:10:00,20.4,20.43,20.39,20.43,19200.0,17.0254,17.0505,17.0171,17.0505,19200.0
2007-10-30 14:20:00,20.43,20.44,20.39,20.41,17600.0,17.0505,17.0588,17.0171,17.0338,17600.0
2007-10-30 14:30:00,20.42,20.47,20.4,20.47,22200.0,17.0421,17.0839,17.0254,17.0839,22200.0
2007-10-30 14:40:00,20.47,20.49,20.45,20.49,10600.0,17.0839,17.1006,17.0672,17.1006,10600.0
2007-10-30 14:50:00,20.49,20.49,20.46,20.48,15800.0,17.1006,17.1006,17.0755,17.0922,15800.0
2007-10-30 15:00:00,20.48,20.48,20.46,20.47,17200.0,17.0922,17.0922,17.0755,17.0839,17200.0
2007-10-30 15:10:00,20.47,20.5,20.46,20.49,19000.0,17.0839,17.1089,17.0755,17.1006,19000.0
2007-10-30 15:20:00,20.49,20.5,20.48,20.48,17600.0,17.1006,17.1089,17.0922,17.0922,17600.0
2007-10-30 15:30:00,20.47,20.48,20.43,20.43,23800.0,17.0839,17.0922,17.0505,17.0505,23800.0
2007-10-30 15:40:00,20.43,20.43,20.35,20.36,33200.0,17.0505,17.0505,16.9837,16.9921,33200.0
2007-10-30 15:50:00,20.37,20.39,20.35,20.35,39200.0,17.0004,17.0171,16.9837,16.9837,39200.0
2007-10-31 09:30:00,20.6,20.82,20.6,20.78,36000.0,17.1924,17.376,17.1924,17.3426,36000.0
2007-10-31 09:40:00,20.75,20.78,20.65,20.65,25200.0,17.3176,17.3426,17.2341,17.2341,25200.0
2007-10-31 09:50:00,20.67,20.68,20.55,20.56,36600.0,17.2508,17.2591,17.1506,17.159,36600.0
2007-10-31 10:00:00,20.56,20.57,20.5,20.52,24600.0,17.159,17.1673,17.1089,17.1256,24600.0
2007-10-31 10:10:00,20.52,20.52,20.46,20.47,16200.0,17.1256,17.1256,17.0755,17.0839,16200.0
2007-10-31 10:20:00,20.46,20.46,20.41,20.44,45600.0,17.0755,17.0755,17.0338,17.0588,45600.0
2007-10-31 10:30:00,20.43,20.46,20.42,20.46,29000.0,17.0505,17.0755,17.0421,17.0755,29000.0
2007-10-31 10:40:00,20.46,20.5,20.43,20.45,41800.0,17.0755,17.1089,17.0505,17.0672,41800.0
2007-10-31 10:50:00,20.43,20.46,20.35,20.35,19600.0,17.0505,17.0755,16.9837,16.9837,19600.0
2007-10-31 11:00:00,20.35,20.47,20.33,20.43,33000.0,16.9837,17.0839,16.967,17.0505,33000.0
2007-10-31 11:10:00,20.4,20.43,20.33,20.34,32800.0,17.0254,17.0505,16.967,16.9754,32800.0
2007-10-31 11:20:00,20.35,20.38,20.31,20.36,11800.0,16.9837,17.0088,16.9503,16.9921,11800.0
2007-10-31 11:30:00,20.36,20.38,20.27,20.31,46200.0,16.9921,17.0088,16.917,16.9503,46200.0
2007-10-31 11:40:00,20.32,20.34,20.3,20.34,12400.0,16.9587,16.9754,16.942,16.9754,12400.0
2007-10-31 11:50:00,20.34,20.36,20.31,20.36,30600.0,16.9754,16.9921,16.9503,16.9921,30600.0
2007-10-31 12:00:00,20.36,20.49,20.35,20.48,26800.0,16.9921,17.1006,16.9837,17.0922,26800.0
2007-10-31 12:10:00,20.49,20.5,20.48,20.5,25000.0,17.1006,17.1089,17.0922,17.1089,25000.0
2007-10-31 12:20:00,20.5,20.5,20.49,20.5,18800.0,17.1089,17.1089,17.1006,17.1089,18800.0
2007-10-31 12:30:00,20.5,20.54,20.5,20.52,12000.0,17.1089,17.1423,17.1089,17.1256,12000.0
2007-10-31 12:40:00,20.52,20.56,20.52,20.54,4600.0,17.1256,17.159,17.1256,17.1423,4600.0
2007-10-31 12:50:00,20.54,20.55,20.52,20.55,5800.0,17.1423,17.1506,17.1256,17.1506,5800.0
2007-10-31 13:00:00,20.54,20.55,20.5,20.53,12200.0,17.1423,17.1506,17.1089,17.1339,12200.0
2007-10-31 13:10:00,20.51,20.57,20.5,20.54,26600.0,17.1173,17.1673,17.1089,17.1423,26600.0
2007-10-31 13:20:00,20.54,20.57,20.52,20.55,13600.0,17.1423,17.1673,17.1256,17.1506,13600.0
2007-10-31 13:30:00,20.53,20.57,20.52,20.53,8600.0,17.1339,17.1673,17.1256,17.1339,8600.0
2007-10-31 13:40:00,20.54,20.56,20.5,20.52,23200.0,17.1423,17.159,17.1089,17.1256,23200.0
2007-10-31 13:50:00,20.5,20.52,20.44,20.49,10600.0,17.1089,17.1256,17.0588,17.1006,10600.0
2007-10-31 14:00:00,20.47,20.52,20.43,20.47,26800.0,17.0839,17.1256,17.0505,17.0839,26800.0
2007-10-31 14:10:00,20.46,20.62,20.36,20.5,48400.0,17.0755,17.2091,16.9921,17.1089,48400.0
2007-10-31 14:20:00,20.51,20.56,20.43,20.5,53600.0,17.1173,17.159,17.0505,17.1089,53600.0
2007-10-31 14:30:00,20.5,20.57,20.42,20.47,83400.0,17.1089,17.1673,17.0421,17.0839,83400.0
2007-10-31 14:40:00,20.49,20.67,20.48,20.61,77400.0,17.1006,17.2508,17.0922,17.2007,77400.0
2007-10-31 14:50:00,20.59,20.73,20.55,20.68,106600.0,17.184,17.3009,17.1506,17.2591,106600.0
2007-10-31 15:00:00,20.64,20.7,20.61,20.65,41800.0,17.2257,17.2758,17.2007,17.2341,41800.0
2007-10-31 15:10:00,20.65,20.67,20.62,20.63,32200.0,17.2341,17.2508,17.2091,17.2174,32200.0
2007-10-31 15:20:00,20.65,20.67,20.6,20.62,47800.0,17.2341,17.2508,17.1924,17.2091,47800.0
2007-10-31 15:30:00,20.6,20.7,20.59,20.67,34400.0,17.1924,17.2758,17.184,17.2508,34400.0
2007-10-31 15:40:00,20.67,20.73,20.67,20.71,31400.0,17.2508,17.3009,17.2508,17.2842,31400.0
2007-10-31 15:50:00,20.71,20.75,20.7,20.75,107600.0,17.2842,17.3176,17.2758,17.3176,107600.0
2007-11-01 09:30:00,20.53,20.83,20.53,20.63,29000.0,17.1339,17.3843,17.1339,17.2174,29000.0
2007-11-01 09:40:00,20.63,20.76,20.61,20.65,39800.0,17.2174,17.3259,17.2007,17.2341,39800.0
2007-11-01 09:50:00,20.63,20.68,20.53,20.57,45600.0,17.2174,17.2591,17.1339,17.1673,45600.0
2007-11-01 10:00:00,20.53,20.58,20.39,20.43,40400.0,17.1339,17.1757,17.0171,17.0505,40400.0
2007-11-01 10:10:00,20.41,20.5,20.4,20.5,20000.0,17.0338,17.1089,17.0254,17.1089,20000.0
2007-11-01 10:20:00,20.5,20.5,20.47,20.47,39800.0,17.1089,17.1089,17.0839,17.0839,39800.0
2007-11-01 10:30:00,20.47,20.5,20.42,20.48,85200.0,17.0839,17.1089,17.0421,17.0922,85200.0
2007-11-01 10:40:00,20.48,20.48,20.45,20.47,37400.0,17.0922,17.0922,17.0672,17.0839,37400.0
2007-11-01 10:50:00,20.48,20.5,20.47,20.48,27600.0,17.0922,17.1089,17.0839,17.0922,27600.0
2007-11-01 11:00:00,20.49,20.49,20.45,20.45,13200.0,17.1006,17.1006,17.0672,17.0672,13200.0
2007-11-01 11:10:00,20.45,20.48,20.36,20.43,20200.0,17.0672,17.0922,16.9921,17.0505,20200.0
2007-11-01 11:20:00,20.43,20.48,20.42,20.43,13600.0,17.0505,17.0922,17.0421,17.0505,13600.0
2007-11-01 11:30:00,20.42,20.43,20.3,20.31,19000.0,17.0421,17.0505,16.942,16.9503,19000.0
2007-11-01 11:40:00,20.33,20.36,20.29,20.33,16400.0,16.967,16.9921,16.9336,16.967,16400.0
2007-11-01 11:50:00,20.36,20.36,20.3,20.32,34000.0,16.9921,16.9921,16.942,16.9587,34000.0
2007-11-01 12:00:00,20.32,20.46,20.3,20.46,89200.0,16.9587,17.0755,16.942,17.0755,89200.0
2007-11-01 12:10:00,20.46,20.5,20.31,20.31,49800.0,17.0755,17.1089,16.9503,16.9503,49800.0
2007-11-01 12:20:00,20.31,20.36,20.29,20.29,30400.0,16.9503,16.9921,16.9336,16.9336,30400.0
2007-11-01 12:30:00,20.29,20.3,20.25,20.26,21600.0,16.9336,16.942,16.9003,16.9086,21600.0
2007-11-01 12:40:00,20.26,20.28,20.17,20.17,52400.0,16.9086,16.9253,16.8335,16.8335,52400.0
2007-11-01 12:50:00,20.16,20.19,20.13,20.18,33000.0,16.8251,16.8502,16.8001,16.8418,33000.0
2007-11-01 13:00:00,20.18,20.23,20.15,20.21,33600.0,16.8418,16.8836,16.8168,16.8669,33600.0
2007-11-01 13:10:00,20.21,20.25,20.21,20.25,21600.0,16.8669,16.9003,16.8669,16.9003,21600.0
2007-11-01 13:20:00,20.24,20.25,20.22,20.25,26600.0,16.8919,16.9003,16.8752,16.9003,26600.0
2007-11-01 13:30:00,20.25,20.25,20.16,20.19,45800.0,16.9003,16.9003,16.8251,16.8502,45800.0
2007-11-01 13:40:00,20.2,20.21,20.14,20.2,96600.0,16.8585,16.8669,16.8085,16.8585,96600.0
2007-11-01 13:50:00,20.2,20.23,20.18,20.18,36600.0,16.8585,16.8836,16.8418,16.8418,36600.0
2007-11-01 14:00:00,20.18,20.2,20.12,20.2,65200.0,16.8418,16.8585,16.7918,16.8585,65200.0
2007-11-01 14:10:00,20.19,20.24,20.15,20.18,37000.0,16.8502,16.8919,16.8168,16.8418,37000.0
2007-11-01 14:20:00,20.18,20.18,20.16,20.17,13600.0,16.8418,16.8418,16.8251,16.8335,13600.0
2007-11-01 14:30:00,20.16,20.21,20.15,20.17,29800.0,16.8251,16.8669,16.8168,16.8335,29800.0
2007-11-01 14:40:00,20.18,20.21,20.18,20.21,23000.0,16.8418,16.8669,16.8418,16.8669,23000.0
2007-11-01 14:50:00,20.21,20.25,20.21,20.22,47200.0,16.8669,16.9003,16.8669,16.8752,47200.0
2007-11-01 15:00:00,20.21,20.21,20.16,20.18,39200.0,16.8669,16.8669,16.8251,16.8418,39200.0
2007-11-01 15:10:00,20.18,20.18,20.15,20.15,30000.0,16.8418,16.8418,16.8168,16.8168,30000.0
2007-11-01 15:20:00,20.16,20.16,20.06,20.14,38800.0,16.8251,16.8251,16.7417,16.8085,38800.0
2007-11-01 15:30:00,20.13,20.18,20.08,20.18,32800.0,16.8001,16.8418,16.7584,16.8418,32800.0
2007-11-01 15:40:00,20.16,20.19,20.11,20.15,47400.0,16.8251,16.8502,16.7834,16.8168,47400.0
2007-11-01 15:50:00,20.15,20.18,20.09,20.14,97600.0,16.8168,16.8418,16.7667,16.8085,97600.0
2007-11-02 09:30:00,21.2,21.5,20.95,21.38,347000.0,17.6931,17.9435,17.4845,17.8433,347000.0
2007-11-02 09:40:00,21.38,21.4,21.27,21.28,146200.0,17.8433,17.86,17.7515,17.7599,146200.0
2007-11-02 09:50:00,21.3,21.41,21.24,21.36,155800.0,17.7766,17.8684,17.7265,17.8266,155800.0
2007-11-02 10:00:00,21.36,21.38,21.0,21.07,113600.0,17.8266,17.8433,17.5262,17.5846,113600.0
2007-11-02 10:10:00,21.04,21.06,20.88,20.92,193400.0,17.5596,17.5763,17.426,17.4594,193400.0
2007-11-02 10:20:00,20.93,21.13,20.88,21.0,194200.0,17.4678,17.6347,17.426,17.5262,194200.0
2007-11-02 10:30:00,21.0,21.12,21.0,21.0,107400.0,17.5262,17.6263,17.5262,17.5262,107400.0
2007-11-02 10:40:00,21.01,21.04,20.99,21.0,170800.0,17.5345,17.5596,17.5178,17.5262,170800.0
2007-11-02 10:50:00,21.0,21.02,20.95,20.98,97200.0,17.5262,17.5429,17.4845,17.5095,97200.0
2007-11-02 11:00:00,20.98,21.0,20.87,20.88,115800.0,17.5095,17.5262,17.4177,17.426,115800.0
2007-11-02 11:10:00,20.88,20.9,20.8,20.88,42800.0,17.426,17.4427,17.3593,17.426,42800.0
2007-11-02 11:20:00,20.88,20.95,20.76,20.77,177200.0,17.426,17.4845,17.3259,17.3342,177200.0
2007-11-02 11:30:00,20.8,20.92,20.66,20.92,110000.0,17.3593,17.4594,17.2424,17.4594,110000.0
2007-11-02 11:40:00,20.93,21.03,20.89,20.92,64800.0,17.4678,17.5512,17.4344,17.4594,64800.0
2007-11-02 11:50:00,20.91,20.96,20.77,20.91,45600.0,17.4511,17.4928,17.3342,17.4511,45600.0
2007-11-02 12:00:00,20.89,20.97,20.86,20.92,40000.0,17.4344,17.5012,17.4094,17.4594,40000.0
2007-11-02 12:10:00,20.92,20.99,20.91,20.96,49600.0,17.4594,17.5178,17.4511,17.4928,49600.0
2007-11-02 12:20:00,20.97,21.02,20.86,20.95,50400.0,17.5012,17.5429,17.4094,17.4845,50400.0
2007-11-02 12:30:00,20.95,20.97,20.76,20.76,52200.0,17.4845,17.5012,17.3259,17.3259,52200.0
2007-11-02 12:40:00,20.74,20.82,20.71,20.73,50200.0,17.3092,17.376,17.2842,17.3009,50200.0
2007-11-02 12:50:00,20.75,20.88,20.7,20.81,162400.0,17.3176,17.426,17.2758,17.3676,162400.0
2007-11-02 13:00:00,20.8,20.85,20.75,20.8,53600.0,17.3593,17.401,17.3176,17.3593,53600.0
2007-11-02 13:10:00,20.81,20.83,20.75,20.75,39400.0,17.3676,17.3843,17.3176,17.3176,39400.0
2007-11-02 13:20:00,20.75,20.79,20.75,20.78,43200.0,17.3176,17.3509,17.3176,17.3426,43200.0
2007-11-02 13:30:00,20.79,20.91,20.77,20.82,34800.0,17.3509,17.4511,17.3342,17.376,34800.0
2007-11-02 13:40:00,20.82,20.83,20.75,20.78,21600.0,17.376,17.3843,17.3176,17.3426,21600.0
2007-11-02 13:50:00,20.78,20.86,20.75,20.77,28600.0,17.3426,17.4094,17.3176,17.3342,28600.0
2007-11-02 14:00:00,20.79,20.86,20.75,20.86,42000.0,17.3509,17.4094,17.3176,17.4094,42000.0
2007-11-02 14:10:00,20.86,20.92,20.77,20.78,47400.0,17.4094,17.4594,17.3342,17.3426,47400.0
2007-11-02 14:20:00,20.78,20.92,20.78,20.88,64600.0,17.3426,17.4594,17.3426,17.426,64600.0
2007-11-02 14:30:00,20.87,20.91,20.8,20.81,48000.0,17.4177,17.4511,17.3593,17.3676,48000.0
2007-11-02 14:40:00,20.8,20.8,20.75,20.76,28200.0,17.3593,17.3593,17.3176,17.3259,28200.0
2007-11-02 14:50:00,20.76,20.82,20.75,20.76,52200.0,17.3259,17.376,17.3176,17.3259,52200.0
2007-11-02 15:00:00,20.76,20.88,20.76,20.86,44000.0,17.3259,17.426,17.3259,17.4094,44000.0
2007-11-02 15:10:00,20.87,20.92,20.83,20.88,45400.0,17.4177,17.4594,17.3843,17.426,45400.0
2007-11-02 15:20:00,20.89,20.97,20.86,20.95,64800.0,17.4344,17.5012,17.4094,17.4845,64800.0
2007-11-02 15:30:00,20.99,21.0,20.93,20.93,97400.0,17.5178,17.5262,17.4678,17.4678,97400.0
2007-11-02 15:40:00,20.9,20.96,20.86,20.95,91400.0,17.4427,17.4928,17.4094,17.4845,91400.0
2007-11-02 15:50:00,20.94,21.0,20.88,21.0,216600.0,17.4761,17.5262,17.426,17.5262,216600.0
2007-11-05 09:30:00,20.68,20.68,20.1,20.25,108600.0,17.2591,17.2591,16.7751,16.9003,108600.0
2007-11-05 09:40:00,20.24,20.32,20.17,20.32,62200.0,16.8919,16.9587,16.8335,16.9587,62200.0
2007-11-05 09:50:00,20.31,20.41,20.29,20.4,53400.0,16.9503,17.0338,16.9336,17.0254,53400.0
2007-11-05 10:00:00,20.4,20.56,20.4,20.53,55600.0,17.0254,17.159,17.0254,17.1339,55600.0
2007-11-05 10:10:00,20.53,20.61,20.5,20.61,40400.0,17.1339,17.2007,17.1089,17.2007,40400.0
2007-11-05 10:20:00,20.62,20.7,20.6,20.63,36600.0,17.2091,17.2758,17.1924,17.2174,36600.0
2007-11-05 10:30:00,20.63,20.72,20.63,20.72,23400.0,17.2174,17.2925,17.2174,17.2925,23400.0
2007-11-05 10:40:00,20.71,20.85,20.71,20.84,45000.0,17.2842,17.401,17.2842,17.3927,45000.0
2007-11-05 10:50:00,20.84,20.95,20.8,20.8,52600.0,17.3927,17.4845,17.3593,17.3593,52600.0
2007-11-05 11:00:00,20.79,20.9,20.78,20.88,58400.0,17.3509,17.4427,17.3426,17.426,58400.0
2007-11-05 11:10:00,20.88,20.9,20.81,20.86,42600.0,17.426,17.4427,17.3676,17.4094,42600.0
2007-11-05 11:20:00,20.86,20.86,20.78,20.78,18000.0,17.4094,17.4094,17.3426,17.3426,18000.0
2007-11-05 11:30:00,20.78,20.79,20.74,20.75,26600.0,17.3426,17.3509,17.3092,17.3176,26600.0
2007-11-05 11:40:00,20.75,20.79,20.73,20.74,59600.0,17.3176,17.3509,17.3009,17.3092,59600.0
2007-11-05 11:50:00,20.75,20.77,20.68,20.7,92200.0,17.3176,17.3342,17.2591,17.2758,92200.0
2007-11-05 12:00:00,20.7,20.72,20.66,20.66,28200.0,17.2758,17.2925,17.2424,17.2424,28200.0
2007-11-05 12:10:00,20.66,20.7,20.64,20.67,43200.0,17.2424,17.2758,17.2257,17.2508,43200.0
2007-11-05 12:20:00,20.67,20.68,20.64,20.65,44400.0,17.2508,17.2591,17.2257,17.2341,44400.0
2007-11-05 12:30:00,20.65,20.7,20.63,20.7,29400.0,17.2341,17.2758,17.2174,17.2758,29400.0
2007-11-05 12:40:00,20.7,20.75,20.69,20.69,16400.0,17.2758,17.3176,17.2675,17.2675,16400.0
2007-11-05 12:50:00,20.7,20.7,20.65,20.68,11400.0,17.2758,17.2758,17.2341,17.2591,11400.0
2007-11-05 13:00:00,20.67,20.72,20.67,20.71,18800.0,17.2508,17.2925,17.2508,17.2842,18800.0
2007-11-05 13:10:00,20.7,20.75,20.7,20.73,39800.0,17.2758,17.3176,17.2758,17.3009,39800.0
2007-11-05 13:20:00,20.73,20.74,20.71,20.72,18800.0,17.3009,17.3092,17.2842,17.2925,18800.0
2007-11-05 13:30:00,20.71,20.75,20.68,20.71,28200.0,17.2842,17.3176,17.2591,17.2842,28200.0
2007-11-05 13:40:00,20.71,20.71,20.67,20.67,36400.0,17.2842,17.2842,17.2508,17.2508,36400.0
2007-11-05 13:50:00,20.67,20.71,20.6,20.66,68200.0,17.2508,17.2842,17.1924,17.2424,68200.0
2007-11-05 14:00:00,20.66,20.72,20.65,20.72,41600.0,17.2424,17.2925,17.2341,17.2925,41600.0
2007-11-05 14:10:00,20.71,20.75,20.68,20.73,38200.0,17.2842,17.3176,17.2591,17.3009,38200.0
2007-11-05 14:20:00,20.73,20.74,20.7,20.72,34200.0,17.3009,17.3092,17.2758,17.2925,34200.0
2007-11-05 14:30:00,20.73,20.73,20.66,20.66,69600.0,17.3009,17.3009,17.2424,17.2424,69600.0
2007-11-05 14:40:00,20.66,20.7,20.66,20.7,64800.0,17.2424,17.2758,17.2424,17.2758,64800.0
2007-11-05 14:50:00,20.69,20.72,20.66,20.69,46200.0,17.2675,17.2925,17.2424,17.2675,46200.0
2007-11-05 15:00:00,20.7,20.88,20.7,20.76,71400.0,17.2758,17.426,17.2758,17.3259,71400.0
2007-11-05 15:10:00,20.76,20.78,20.7,20.75,37000.0,17.3259,17.3426,17.2758,17.3176,37000.0
2007-11-05 15:20:00,20.75,20.8,20.74,20.76,86600.0,17.3176,17.3593,17.3092,17.3259,86600.0
2007-11-05 15:30:00,20.77,20.78,20.75,20.77,67000.0,17.3342,17.3426,17.3176,17.3342,67000.0
2007-11-05 15:40:00,20.77,20.78,20.75,20.76,105000.0,17.3342,17.3426,17.3176,17.3259,105000.0
2007-11-05 15:50:00,20.76,20.8,20.74,20.78,198200.0,17.3259,17.3593,17.3092,17.3426,198200.0
2007-11-06 09:30:00,20.82,20.93,20.75,20.93,32400.0,17.376,17.4678,17.3176,17.4678,32400.0
2007-11-06 09:40:00,20.91,20.92,20.8,20.88,28600.0,17.4511,17.4594,17.3593,17.426,28600.0
2007-11-06 09:50:00,20.86,20.9,20.84,20.86,24400.0,17.4094,17.4427,17.3927,17.4094,24400.0
2007-11-06 10:00:00,20.86,20.9,20.83,20.88,22600.0,17.4094,17.4427,17.3843,17.426,22600.0
2007-11-06 10:10:00,20.87,20.93,20.82,20.89,38800.0,17.4177,17.4678,17.376,17.4344,38800.0
2007-11-06 10:20:00,20.89,21.0,20.8,21.0,81800.0,17.4344,17.5262,17.3593,17.5262,81800.0
2007-11-06 10:30:00,20.99,21.0,20.9,20.93,26000.0,17.5178,17.5262,17.4427,17.4678,26000.0
2007-11-06 10:40:00,20.93,20.93,20.85,20.86,30000.0,17.4678,17.4678,17.401,17.4094,30000.0
2007-11-06 10:50:00,20.85,20.9,20.83,20.89,34600.0,17.401,17.4427,17.3843,17.4344,34600.0
2007-11-06 11:00:00,20.89,20.95,20.84,20.95,29000.0,17.4344,17.4845,17.3927,17.4845,29000.0
2007-11-06 11:10:00,20.96,21.02,20.96,21.01,34000.0,17.4928,17.5429,17.4928,17.5345,34000.0
2007-11-06 11:20:00,21.02,21.02,20.98,20.98,12000.0,17.5429,17.5429,17.5095,17.5095,12000.0
2007-11-06 11:30:00,20.98,21.0,20.98,21.0,32000.0,17.5095,17.5262,17.5095,17.5262,32000.0
2007-11-06 11:40:00,21.0,21.0,20.97,20.98,47000.0,17.5262,17.5262,17.5012,17.5095,47000.0
2007-11-06 11:50:00,20.98,21.03,20.97,20.99,38600.0,17.5095,17.5512,17.5012,17.5178,38600.0
2007-11-06 12:00:00,20.98,21.0,20.98,20.99,22400.0,17.5095,17.5262,17.5095,17.5178,22400.0
2007-11-06 12:10:00,20.99,21.04,20.99,21.04,27200.0,17.5178,17.5596,17.5178,17.5596,27200.0
2007-11-06 12:20:00,21.05,21.05,21.0,21.02,3400.0,17.5679,17.5679,17.5262,17.5429,3400.0
2007-11-06 12:30:00,21.0,21.0,20.99,21.0,27200.0,17.5262,17.5262,17.5178,17.5262,27200.0
2007-11-06 12:40:00,21.0,21.0,20.98,20.99,17400.0,17.5262,17.5262,17.5095,17.5178,17400.0
2007-11-06 12:50:00,20.99,21.01,20.98,21.0,26800.0,17.5178,17.5345,17.5095,17.5262,26800.0
2007-11-06 13:00:00,21.0,21.0,20.98,20.99,39800.0,17.5262,17.5262,17.5095,17.5178,39800.0
2007-11-06 13:10:00,21.0,21.0,20.98,21.0,60800.0,17.5262,17.5262,17.5095,17.5262,60800.0
2007-11-06 13:20:00,20.99,21.0,20.98,20.99,14600.0,17.5178,17.5262,17.5095,17.5178,14600.0
2007-11-06 13:30:00,20.99,21.01,20.99,21.01,22400.0,17.5178,17.5345,17.5178,17.5345,22400.0
2007-11-06 13:40:00,21.0,21.02,20.99,21.02,21000.0,17.5262,17.5429,17.5178,17.5429,21000.0
2007-11-06 13:50:00,21.01,21.05,21.0,21.0,14400.0,17.5345,17.5679,17.5262,17.5262,14400.0
2007-11-06 14:00:00,21.0,21.0,20.98,20.98,20400.0,17.5262,17.5262,17.5095,17.5095,20400.0
2007-11-06 14:10:00,20.99,21.0,20.98,21.0,13800.0,17.5178,17.5262,17.5095,17.5262,13800.0
2007-11-06 14:20:00,21.0,21.05,20.98,21.03,59200.0,17.5262,17.5679,17.5095,17.5512,59200.0
2007-11-06 14:30:00,21.03,21.05,20.99,21.02,29800.0,17.5512,17.5679,17.5178,17.5429,29800.0
2007-11-06 14:40:00,21.0,21.02,20.99,20.99,12400.0,17.5262,17.5429,17.5178,17.5178,12400.0
2007-11-06 14:50:00,21.0,21.03,20.99,21.02,24200.0,17.5262,17.5512,17.5178,17.5429,24200.0
2007-11-06 15:00:00,21.02,21.06,21.02,21.04,24800.0,17.5429,17.5763,17.5429,17.5596,24800.0
2007-11-06 15:10:00,21.03,21.07,21.02,21.06,24200.0,17.5512,17.5846,17.5429,17.5763,24200.0
2007-11-06 15:20:00,21.06,21.08,21.05,21.07,26400.0,17.5763,17.593,17.5679,17.5846,26400.0
2007-11-06 15:30:00,21.07,21.11,21.04,21.05,39800.0,17.5846,17.618,17.5596,17.5679,39800.0
2007-11-06 15:40:00,21.05,21.11,21.05,21.1,58400.0,17.5679,17.618,17.5679,17.6097,58400.0
2007-11-06 15:50:00,21.11,21.18,21.1,21.16,62800.0,17.618,17.6764,17.6097,17.6597,62800.0
2007-11-07 09:30:00,20.85,20.96,20.85,20.95,41200.0,17.401,17.4928,17.401,17.4845,41200.0
2007-11-07 09:40:00,20.96,20.97,20.93,20.96,16600.0,17.4928,17.5012,17.4678,17.4928,16600.0
2007-11-07 09:50:00,20.96,21.07,20.96,21.07,34000.0,17.4928,17.5846,17.4928,17.5846,34000.0
2007-11-07 10:00:00,21.07,21.15,21.05,21.13,73400.0,17.5846,17.6514,17.5679,17.6347,73400.0
2007-11-07 10:10:00,21.15,21.2,21.15,21.16,30000.0,17.6514,17.6931,17.6514,17.6597,30000.0
2007-11-07 10:20:00,21.16,21.17,21.13,21.14,54000.0,17.6597,17.6681,17.6347,17.643,54000.0
2007-11-07 10:30:00,21.13,21.15,21.09,21.13,62400.0,17.6347,17.6514,17.6013,17.6347,62400.0
2007-11-07 10:40:00,21.13,21.16,21.1,21.15,39400.0,17.6347,17.6597,17.6097,17.6514,39400.0
2007-11-07 10:50:00,21.15,21.18,21.15,21.17,34600.0,17.6514,17.6764,17.6514,17.6681,34600.0
2007-11-07 11:00:00,21.17,21.2,21.15,21.18,45200.0,17.6681,17.6931,17.6514,17.6764,45200.0
2007-11-07 11:10:00,21.18,21.18,21.17,21.18,21600.0,17.6764,17.6764,17.6681,17.6764,21600.0
2007-11-07 11:20:00,21.18,21.19,21.17,21.18,34200.0,17.6764,17.6848,17.6681,17.6764,34200.0
2007-11-07 11:30:00,21.18,21.2,21.15,21.16,23400.0,17.6764,17.6931,17.6514,17.6597,23400.0
2007-11-07 11:40:00,21.16,21.16,21.09,21.14,108000.0,17.6597,17.6597,17.6013,17.643,108000.0
2007-11-07 11:50:00,21.14,21.16,21.14,21.16,20400.0,17.643,17.6597,17.643,17.6597,20400.0
2007-11-07 12:00:00,21.16,21.16,21.1,21.11,35800.0,17.6597,17.6597,17.6097,17.618,35800.0
2007-11-07 12:10:00,21.11,21.11,21.09,21.09,28600.0,17.618,17.618,17.6013,17.6013,28600.0
2007-11-07 12:20:00,21.09,21.13,21.08,21.13,27800.0,17.6013,17.6347,17.593,17.6347,27800.0
2007-11-07 12:30:00,21.13,21.15,21.11,21.14,26000.0,17.6347,17.6514,17.618,17.643,26000.0
2007-11-07 12:40:00,21.14,21.14,21.1,21.11,32400.0,17.643,17.643,17.6097,17.618,32400.0
2007-11-07 12:50:00,21.11,21.16,21.1,21.11,50600.0,17.618,17.6597,17.6097,17.618,50600.0
2007-11-07 13:00:00,21.11,21.15,21.1,21.11,31400.0,17.618,17.6514,17.6097,17.618,31400.0
2007-11-07 13:10:00,21.12,21.12,21.06,21.09,80800.0,17.6263,17.6263,17.5763,17.6013,80800.0
2007-11-07 13:20:00,21.11,21.18,21.11,21.17,44600.0,17.618,17.6764,17.618,17.6681,44600.0
2007-11-07 13:30:00,21.17,21.18,21.13,21.13,41800.0,17.6681,17.6764,17.6347,17.6347,41800.0
2007-11-07 13:40:00,21.13,21.18,21.08,21.1,61200.0,17.6347,17.6764,17.593,17.6097,61200.0
2007-11-07 13:50:00,21.11,21.13,21.09,21.09,38000.0,17.618,17.6347,17.6013,17.6013,38000.0
2007-11-07 14:00:00,21.09,21.12,21.08,21.11,35400.0,17.6013,17.6263,17.593,17.618,35400.0
2007-11-07 14:10:00,21.1,21.13,21.08,21.13,27800.0,17.6097,17.6347,17.593,17.6347,27800.0
2007-11-07 14:20:00,21.12,21.12,21.08,21.12,25800.0,17.6263,17.6263,17.593,17.6263,25800.0
2007-11-07 14:30:00,21.14,21.16,21.12,21.14,30000.0,17.643,17.6597,17.6263,17.643,30000.0
2007-11-07 14:40:00,21.14,21.15,21.08,21.1,35800.0,17.643,17.6514,17.593,17.6097,35800.0
2007-11-07 14:50:00,21.1,21.11,21.0,21.01,46400.0,17.6097,17.618,17.5262,17.5345,46400.0
2007-11-07 15:00:00,21.01,21.08,21.01,21.08,63600.0,17.5345,17.593,17.5345,17.593,63600.0
2007-11-07 15:10:00,21.08,21.1,21.0,21.03,43000.0,17.593,17.6097,17.5262,17.5512,43000.0
2007-11-07 15:20:00,21.03,21.06,20.98,20.99,73400.0,17.5512,17.5763,17.5095,17.5178,73400.0
2007-11-07 15:30:00,21.0,21.07,20.97,20.97,75400.0,17.5262,17.5846,17.5012,17.5012,75400.0
2007-11-07 15:40:00,20.97,21.03,20.96,20.99,77000.0,17.5012,17.5512,17.4928,17.5178,77000.0
2007-11-07 15:50:00,20.98,21.03,20.95,21.03,144800.0,17.5095,17.5512,17.4845,17.5512,144800.0
2007-11-08 09:30:00,21.11,21.15,21.03,21.05,31200.0,17.618,17.6514,17.5512,17.5679,31200.0
2007-11-08 09:40:00,21.05,21.12,20.93,21.1,21600.0,17.5679,17.6263,17.4678,17.6097,21600.0
2007-11-08 09:50:00,21.11,21.18,21.1,21.17,24600.0,17.618,17.6764,17.6097,17.6681,24600.0
2007-11-08 10:00:00,21.15,21.21,21.13,21.21,55200.0,17.6514,17.7015,17.6347,17.7015,55200.0
2007-11-08 10:10:00,21.22,21.31,21.15,21.3,29800.0,17.7098,17.7849,17.6514,17.7766,29800.0
2007-11-08 10:20:00,21.28,21.35,21.25,21.3,36600.0,17.7599,17.8183,17.7348,17.7766,36600.0
2007-11-08 10:30:00,21.31,21.33,21.24,21.24,34600.0,17.7849,17.8016,17.7265,17.7265,34600.0
2007-11-08 10:40:00,21.25,21.27,21.24,21.25,13600.0,17.7348,17.7515,17.7265,17.7348,13600.0
2007-11-08 10:50:00,21.24,21.34,21.24,21.34,19000.0,17.7265,17.81,17.7265,17.81,19000.0
2007-11-08 11:00:00,21.34,21.43,21.33,21.36,46800.0,17.81,17.8851,17.8016,17.8266,46800.0
2007-11-08 11:10:00,21.36,21.44,21.34,21.36,33400.0,17.8266,17.8934,17.81,17.8266,33400.0
2007-11-08 11:20:00,21.36,21.36,21.28,21.29,23200.0,17.8266,17.8266,17.7599,17.7682,23200.0
2007-11-08 11:30:00,21.3,21.32,21.28,21.28,34600.0,17.7766,17.7933,17.7599,17.7599,34600.0
2007-11-08 11:40:00,21.28,21.34,21.27,21.27,25000.0,17.7599,17.81,17.7515,17.7515,25000.0
2007-11-08 11:50:00,21.27,21.35,21.26,21.32,25200.0,17.7515,17.8183,17.7432,17.7933,25200.0
2007-11-08 12:00:00,21.33,21.36,21.29,21.3,23600.0,17.8016,17.8266,17.7682,17.7766,23600.0
2007-11-08 12:10:00,21.3,21.34,21.25,21.25,26000.0,17.7766,17.81,17.7348,17.7348,26000.0
2007-11-08 12:20:00,21.24,21.35,21.23,21.34,36600.0,17.7265,17.8183,17.7181,17.81,36600.0
2007-11-08 12:30:00,21.35,21.36,21.18,21.21,30200.0,17.8183,17.8266,17.6764,17.7015,30200.0
2007-11-08 12:40:00,21.23,21.28,21.18,21.23,34200.0,17.7181,17.7599,17.6764,17.7181,34200.0
2007-11-08 12:50:00,21.23,21.28,21.23,21.28,20600.0,17.7181,17.7599,17.7181,17.7599,20600.0
2007-11-08 13:00:00,21.26,21.26,21.18,21.18,45600.0,17.7432,17.7432,17.6764,17.6764,45600.0
2007-11-08 13:10:00,21.17,21.23,21.15,21.23,43000.0,17.6681,17.7181,17.6514,17.7181,43000.0
2007-11-08 13:20:00,21.22,21.27,21.2,21.24,34200.0,17.7098,17.7515,17.6931,17.7265,34200.0
2007-11-08 13:30:00,21.22,21.28,21.21,21.27,32200.0,17.7098,17.7599,17.7015,17.7515,32200.0
2007-11-08 13:40:00,21.24,21.28,21.18,21.23,25400.0,17.7265,17.7599,17.6764,17.7181,25400.0
2007-11-08 13:50:00,21.24,21.3,21.22,21.28,46400.0,17.7265,17.7766,17.7098,17.7599,46400.0
2007-11-08 14:00:00,21.27,21.31,21.15,21.2,55600.0,17.7515,17.7849,17.6514,17.6931,55600.0
2007-11-08 14:10:00,21.2,21.25,21.1,21.16,104000.0,17.6931,17.7348,17.6097,17.6597,104000.0
2007-11-08 14:20:00,21.15,21.17,21.11,21.14,21200.0,17.6514,17.6681,17.618,17.643,21200.0
2007-11-08 14:30:00,21.14,21.16,21.11,21.15,42200.0,17.643,17.6597,17.618,17.6514,42200.0
2007-11-08 14:40:00,21.15,21.18,21.11,21.18,49000.0,17.6514,17.6764,17.618,17.6764,49000.0
2007-11-08 14:50:00,21.18,21.23,21.13,21.22,23800.0,17.6764,17.7181,17.6347,17.7098,23800.0
2007-11-08 15:00:00,21.22,21.33,21.22,21.25,38600.0,17.7098,17.8016,17.7098,17.7348,38600.0
2007-11-08 15:10:00,21.25,21.35,21.22,21.34,53000.0,17.7348,17.8183,17.7098,17.81,53000.0
2007-11-08 15:20:00,21.36,21.41,21.32,21.33,45200.0,17.8266,17.8684,17.7933,17.8016,45200.0
2007-11-08 15:30:00,21.33,21.35,21.24,21.25,23800.0,17.8016,17.8183,17.7265,17.7348,23800.0
2007-11-08 15:40:00,21.28,21.47,21.28,21.47,52800.0,17.7599,17.9184,17.7599,17.9184,52800.0
2007-11-08 15:50:00,21.46,21.5,21.38,21.42,79600.0,17.9101,17.9435,17.8433,17.8767,79600.0
2007-11-09 09:30:00,21.25,21.35,21.11,21.15,32600.0,17.7348,17.8183,17.618,17.6514,32600.0
2007-11-09 09:40:00,21.18,21.36,21.18,21.35,15400.0,17.6764,17.8266,17.6764,17.8183,15400.0
2007-11-09 09:50:00,21.35,21.38,21.3,21.34,24000.0,17.8183,17.8433,17.7766,17.81,24000.0
2007-11-09 10:00:00,21.33,21.37,21.28,21.34,31200.0,17.8016,17.835,17.7599,17.81,31200.0
2007-11-09 10:10:00,21.36,21.43,21.28,21.42,40200.0,17.8266,17.8851,17.7599,17.8767,40200.0
2007-11-09 10:20:00,21.41,21.43,21.31,21.38,69200.0,17.8684,17.8851,17.7849,17.8433,69200.0
2007-11-09 10:30:00,21.35,21.38,21.32,21.35,43000.0,17.8183,17.8433,17.7933,17.8183,43000.0
2007-11-09 10:40:00,21.34,21.36,21.29,21.3,81200.0,17.81,17.8266,17.7682,17.7766,81200.0
2007-11-09 10:50:00,21.29,21.37,21.28,21.37,37400.0,17.7682,17.835,17.7599,17.835,37400.0
2007-11-09 11:00:00,21.36,21.4,21.35,21.36,34200.0,17.8266,17.86,17.8183,17.8266,34200.0
2007-11-09 11:10:00,21.36,21.45,21.35,21.45,40200.0,17.8266,17.9018,17.8183,17.9018,40200.0
2007-11-09 11:20:00,21.46,21.5,21.43,21.47,39000.0,17.9101,17.9435,17.8851,17.9184,39000.0
2007-11-09 11:30:00,21.48,21.52,21.43,21.5,32000.0,17.9268,17.9602,17.8851,17.9435,32000.0
2007-11-09 11:40:00,21.51,21.85,21.51,21.75,92600.0,17.9518,18.2356,17.9518,18.1521,92600.0
2007-11-09 11:50:00,21.75,21.8,21.68,21.78,66400.0,18.1521,18.1939,18.0937,18.1772,66400.0
2007-11-09 12:00:00,21.78,21.81,21.75,21.77,45400.0,18.1772,18.2022,18.1521,18.1688,45400.0
2007-11-09 12:10:00,21.77,21.81,21.75,21.75,37600.0,18.1688,18.2022,18.1521,18.1521,37600.0
2007-11-09 12:20:00,21.75,21.77,21.75,21.75,35200.0,18.1521,18.1688,18.1521,18.1521,35200.0
2007-11-09 12:30:00,21.75,21.78,21.75,21.75,25000.0,18.1521,18.1772,18.1521,18.1521,25000.0
2007-11-09 12:40:00,21.75,21.78,21.72,21.74,42200.0,18.1521,18.1772,18.1271,18.1438,42200.0
2007-11-09 12:50:00,21.75,21.81,21.73,21.75,36000.0,18.1521,18.2022,18.1354,18.1521,36000.0
2007-11-09 13:00:00,21.75,21.83,21.74,21.75,47200.0,18.1521,18.2189,18.1438,18.1521,47200.0
2007-11-09 13:10:00,21.74,21.83,21.74,21.76,55400.0,18.1438,18.2189,18.1438,18.1605,55400.0
2007-11-09 13:20:00,21.77,21.78,21.71,21.75,63600.0,18.1688,18.1772,18.1187,18.1521,63600.0
2007-11-09 13:30:00,21.75,21.84,21.71,21.77,68400.0,18.1521,18.2272,18.1187,18.1688,68400.0
2007-11-09 13:40:00,21.75,21.81,21.75,21.78,27400.0,18.1521,18.2022,18.1521,18.1772,27400.0
2007-11-09 13:50:00,21.78,21.8,21.75,21.77,26200.0,18.1772,18.1939,18.1521,18.1688,26200.0
2007-11-09 14:00:00,21.76,21.86,21.75,21.79,57000.0,18.1605,18.2439,18.1521,18.1855,57000.0
2007-11-09 14:10:00,21.82,21.87,21.75,21.83,73800.0,18.2106,18.2523,18.1521,18.2189,73800.0
2007-11-09 14:20:00,21.83,21.91,21.79,21.91,37800.0,18.2189,18.2857,18.1855,18.2857,37800.0
2007-11-09 14:30:00,21.92,21.93,21.85,21.9,84400.0,18.294,18.3024,18.2356,18.2773,84400.0
2007-11-09 14:40:00,21.91,21.93,21.9,21.93,103400.0,18.2857,18.3024,18.2773,18.3024,103400.0
2007-11-09 14:50:00,21.93,21.96,21.89,21.92,87600.0,18.3024,18.3274,18.269,18.294,87600.0
2007-11-09 15:00:00,21.92,21.96,21.85,21.9,53400.0,18.294,18.3274,18.2356,18.2773,53400.0
2007-11-09 15:10:00,21.9,21.99,21.9,21.97,77600.0,18.2773,18.3524,18.2773,18.3357,77600.0
2007-11-09 15:20:00,21.98,22.0,21.92,21.92,48800.0,18.3441,18.3608,18.294,18.294,48800.0
2007-11-09 15:30:00,21.93,21.98,21.89,21.93,114400.0,18.3024,18.3441,18.269,18.3024,114400.0
2007-11-09 15:40:00,21.93,22.03,21.88,21.96,126000.0,18.3024,18.3858,18.2606,18.3274,126000.0
2007-11-09 15:50:00,21.96,21.99,21.77,21.77,96600.0,18.3274,18.3524,18.1688,18.1688,96600.0
2007-11-12 09:30:00,21.61,22.03,21.61,22.02,31200.0,18.0353,18.3858,18.0353,18.3775,31200.0
2007-11-12 09:40:00,22.0,22.11,21.98,22.1,23600.0,18.3608,18.4526,18.3441,18.4442,23600.0
2007-11-12 09:50:00,22.07,22.09,21.96,22.07,62400.0,18.4192,18.4359,18.3274,18.4192,62400.0
2007-11-12 10:00:00,22.02,22.04,21.99,22.02,240400.0,18.3775,18.3942,18.3524,18.3775,240400.0
2007-11-12 10:10:00,22.02,22.09,21.99,22.02,43400.0,18.3775,18.4359,18.3524,18.3775,43400.0
2007-11-12 10:20:00,22.03,22.04,21.96,21.99,67200.0,18.3858,18.3942,18.3274,18.3524,67200.0
2007-11-12 10:30:00,21.97,22.06,21.95,22.0,85200.0,18.3357,18.4109,18.319,18.3608,85200.0
2007-11-12 10:40:00,22.01,22.07,22.0,22.01,45600.0,18.3691,18.4192,18.3608,18.3691,45600.0
2007-11-12 10:50:00,22.01,22.05,22.0,22.01,23200.0,18.3691,18.4025,18.3608,18.3691,23200.0
2007-11-12 11:00:00,22.02,22.06,22.0,22.05,44000.0,18.3775,18.4109,18.3608,18.4025,44000.0
2007-11-12 11:10:00,22.05,22.09,22.0,22.04,45200.0,18.4025,18.4359,18.3608,18.3942,45200.0
2007-11-12 11:20:00,22.04,22.08,22.0,22.03,47600.0,18.3942,18.4275,18.3608,18.3858,47600.0
2007-11-12 11:30:00,22.04,22.13,22.0,22.05,133600.0,18.3942,18.4693,18.3608,18.4025,133600.0
2007-11-12 11:40:00,22.02,22.07,21.99,22.0,55000.0,18.3775,18.4192,18.3524,18.3608,55000.0
2007-11-12 11:50:00,22.0,22.02,22.0,22.01,31400.0,18.3608,18.3775,18.3608,18.3691,31400.0
2007-11-12 12:00:00,22.0,22.13,21.99,22.04,67200.0,18.3608,18.4693,18.3524,18.3942,67200.0
2007-11-12 12:10:00,22.03,22.08,22.03,22.06,85200.0,18.3858,18.4275,18.3858,18.4109,85200.0
2007-11-12 12:20:00,22.06,22.08,22.05,22.06,21000.0,18.4109,18.4275,18.4025,18.4109,21000.0
2007-11-12 12:30:00,22.06,22.09,22.05,22.07,23400.0,18.4109,18.4359,18.4025,18.4192,23400.0
2007-11-12 12:40:00,22.07,22.08,22.05,22.05,29200.0,18.4192,18.4275,18.4025,18.4025,29200.0
2007-11-12 12:50:00,22.05,22.07,22.02,22.03,45400.0,18.4025,18.4192,18.3775,18.3858,45400.0
2007-11-12 13:00:00,22.03,22.06,22.0,22.05,35000.0,18.3858,18.4109,18.3608,18.4025,35000.0
2007-11-12 13:10:00,22.03,22.06,22.03,22.06,23400.0,18.3858,18.4109,18.3858,18.4109,23400.0
2007-11-12 13:20:00,22.06,22.07,22.05,22.07,43200.0,18.4109,18.4192,18.4025,18.4192,43200.0
2007-11-12 13:30:00,22.05,22.07,22.0,22.0,43200.0,18.4025,18.4192,18.3608,18.3608,43200.0
2007-11-12 13:40:00,22.0,22.04,22.0,22.02,36000.0,18.3608,18.3942,18.3608,18.3775,36000.0
2007-11-12 13:50:00,22.02,22.05,22.0,22.01,48000.0,18.3775,18.4025,18.3608,18.3691,48000.0
2007-11-12 14:00:00,22.02,22.04,22.0,22.0,129000.0,18.3775,18.3942,18.3608,18.3608,129000.0
2007-11-12 14:10:00,22.0,22.0,21.96,21.99,56800.0,18.3608,18.3608,18.3274,18.3524,56800.0
2007-11-12 14:20:00,22.0,22.07,21.98,22.05,31200.0,18.3608,18.4192,18.3441,18.4025,31200.0
2007-11-12 14:30:00,22.07,22.08,22.06,22.07,10800.0,18.4192,18.4275,18.4109,18.4192,10800.0
2007-11-12 14:40:00,22.07,22.09,22.02,22.07,42600.0,18.4192,18.4359,18.3775,18.4192,42600.0
2007-11-12 14:50:00,22.05,22.07,22.02,22.04,63200.0,18.4025,18.4192,18.3775,18.3942,63200.0
2007-11-12 15:00:00,22.04,22.04,21.92,22.0,67600.0,18.3942,18.3942,18.294,18.3608,67600.0
2007-11-12 15:10:00,21.99,22.0,21.94,21.96,34000.0,18.3524,18.3608,18.3107,18.3274,34000.0
2007-11-12 15:20:00,21.96,21.98,21.91,21.91,19200.0,18.3274,18.3441,18.2857,18.2857,19200.0
2007-11-12 15:30:00,21.91,21.97,21.91,21.91,38000.0,18.2857,18.3357,18.2857,18.2857,38000.0
2007-11-12 15:40:00,21.91,21.92,21.74,21.85,160800.0,18.2857,18.294,18.1438,18.2356,160800.0
2007-11-12 15:50:00,21.86,21.94,21.85,21.93,113800.0,18.2439,18.3107,18.2356,18.3024,113800.0
2007-11-13 09:30:00,22.13,22.54,22.13,22.47,336000.0,18.4693,18.8114,18.4693,18.753,336000.0
2007-11-13 09:40:00,22.45,22.47,22.25,22.37,104600.0,18.7363,18.753,18.5694,18.6696,104600.0
2007-11-13 09:50:00,22.36,22.37,22.21,22.25,109600.0,18.6612,18.6696,18.536,18.5694,109600.0
2007-11-13 10:00:00,22.25,22.31,22.25,22.26,95400.0,18.5694,18.6195,18.5694,18.5778,95400.0
2007-11-13 10:10:00,22.26,22.32,22.25,22.27,67600.0,18.5778,18.6278,18.5694,18.5861,67600.0
2007-11-13 10:20:00,22.27,22.28,22.19,22.24,82000.0,18.5861,18.5945,18.5193,18.5611,82000.0
2007-11-13 10:30:00,22.24,22.25,22.09,22.14,49400.0,18.5611,18.5694,18.4359,18.4776,49400.0
2007-11-13 10:40:00,22.15,22.21,22.14,22.15,43000.0,18.486,18.536,18.4776,18.486,43000.0
2007-11-13 10:50:00,22.16,22.2,22.15,22.17,43000.0,18.4943,18.5277,18.486,18.5027,43000.0
2007-11-13 11:00:00,22.17,22.19,22.13,22.15,47800.0,18.5027,18.5193,18.4693,18.486,47800.0
2007-11-13 11:10:00,22.18,22.18,22.11,22.15,33000.0,18.511,18.511,18.4526,18.486,33000.0
2007-11-13 11:20:00,22.14,22.2,22.1,22.18,38200.0,18.4776,18.5277,18.4442,18.511,38200.0
2007-11-13 11:30:00,22.18,22.22,22.18,22.21,30600.0,18.511,18.5444,18.511,18.536,30600.0
2007-11-13 11:40:00,22.22,22.25,22.18,22.2,29400.0,18.5444,18.5694,18.511,18.5277,29400.0
2007-11-13 11:50:00,22.2,22.2,22.16,22.17,15400.0,18.5277,18.5277,18.4943,18.5027,15400.0
2007-11-13 12:00:00,22.17,22.26,22.17,22.26,28200.0,18.5027,18.5778,18.5027,18.5778,28200.0
2007-11-13 12:10:00,22.26,22.26,22.24,22.24,33800.0,18.5778,18.5778,18.5611,18.5611,33800.0
2007-11-13 12:20:00,22.24,22.3,22.24,22.25,24200.0,18.5611,18.6112,18.5611,18.5694,24200.0
2007-11-13 12:30:00,22.25,22.28,22.23,22.27,18800.0,18.5694,18.5945,18.5527,18.5861,18800.0
2007-11-13 12:40:00,22.28,22.32,22.27,22.27,10600.0,18.5945,18.6278,18.5861,18.5861,10600.0
2007-11-13 12:50:00,22.26,22.27,22.19,22.24,26800.0,18.5778,18.5861,18.5193,18.5611,26800.0
2007-11-13 13:00:00,22.24,22.27,22.24,22.26,31200.0,18.5611,18.5861,18.5611,18.5778,31200.0
2007-11-13 13:10:00,22.25,22.28,22.24,22.25,18400.0,18.5694,18.5945,18.5611,18.5694,18400.0
2007-11-13 13:20:00,22.26,22.27,22.25,22.25,26600.0,18.5778,18.5861,18.5694,18.5694,26600.0
2007-11-13 13:30:00,22.26,22.27,22.23,22.24,19400.0,18.5778,18.5861,18.5527,18.5611,19400.0
2007-11-13 13:40:00,22.23,22.29,22.22,22.29,81400.0,18.5527,18.6028,18.5444,18.6028,81400.0
2007-11-13 13:50:00,22.28,22.36,22.27,22.3,23600.0,18.5945,18.6612,18.5861,18.6112,23600.0
2007-11-13 14:00:00,22.3,22.3,22.25,22.28,11000.0,18.6112,18.6112,18.5694,18.5945,11000.0
2007-11-13 14:10:00,22.29,22.32,22.28,22.32,30600.0,18.6028,18.6278,18.5945,18.6278,30600.0
2007-11-13 14:20:00,22.31,22.34,22.29,22.33,13000.0,18.6195,18.6445,18.6028,18.6362,13000.0
2007-11-13 14:30:00,22.32,22.32,22.28,22.31,18600.0,18.6278,18.6278,18.5945,18.6195,18600.0
2007-11-13 14:40:00,22.31,22.39,22.31,22.39,19400.0,18.6195,18.6863,18.6195,18.6863,19400.0
2007-11-13 14:50:00,22.38,22.41,22.36,22.38,35600.0,18.6779,18.703,18.6612,18.6779,35600.0
2007-11-13 15:00:00,22.39,22.43,22.36,22.36,57600.0,18.6863,18.7196,18.6612,18.6612,57600.0
2007-11-13 15:10:00,22.36,22.4,22.35,22.38,64400.0,18.6612,18.6946,18.6529,18.6779,64400.0
2007-11-13 15:20:00,22.37,22.42,22.34,22.42,105800.0,18.6696,18.7113,18.6445,18.7113,105800.0
2007-11-13 15:30:00,22.42,22.49,22.41,22.47,38600.0,18.7113,18.7697,18.703,18.753,38600.0
2007-11-13 15:40:00,22.47,22.61,22.47,22.61,71200.0,18.753,18.8699,18.753,18.8699,71200.0
2007-11-13 15:50:00,22.61,22.63,22.43,22.43,168600.0,18.8699,18.8866,18.7196,18.7196,168600.0
2007-11-14 09:30:00,22.45,22.45,22.25,22.29,51400.0,18.7363,18.7363,18.5694,18.6028,51400.0
2007-11-14 09:40:00,22.29,22.33,22.27,22.28,48000.0,18.6028,18.6362,18.5861,18.5945,48000.0
2007-11-14 09:50:00,22.28,22.36,22.23,22.29,40800.0,18.5945,18.6612,18.5527,18.6028,40800.0
2007-11-14 10:00:00,22.27,22.32,22.2,22.21,50800.0,18.5861,18.6278,18.5277,18.536,50800.0
2007-11-14 10:10:00,22.22,22.25,22.18,22.18,18800.0,18.5444,18.5694,18.511,18.511,18800.0
2007-11-14 10:20:00,22.19,22.2,22.05,22.07,28800.0,18.5193,18.5277,18.4025,18.4192,28800.0
2007-11-14 10:30:00,22.09,22.11,22.03,22.11,51600.0,18.4359,18.4526,18.3858,18.4526,51600.0
2007-11-14 10:40:00,22.11,22.11,22.08,22.11,20200.0,18.4526,18.4526,18.4275,18.4526,20200.0
2007-11-14 10:50:00,22.13,22.16,22.05,22.05,21400.0,18.4693,18.4943,18.4025,18.4025,21400.0
2007-11-14 11:00:00,22.04,22.1,22.01,22.1,43000.0,18.3942,18.4442,18.3691,18.4442,43000.0
2007-11-14 11:10:00,22.08,22.08,21.96,21.98,25000.0,18.4275,18.4275,18.3274,18.3441,25000.0
2007-11-14 11:20:00,21.98,21.99,21.96,21.99,26000.0,18.3441,18.3524,18.3274,18.3524,26000.0
2007-11-14 11:30:00,21.99,22.03,21.99,22.03,32400.0,18.3524,18.3858,18.3524,18.3858,32400.0
2007-11-14 11:40:00,22.02,22.08,22.0,22.08,15000.0,18.3775,18.4275,18.3608,18.4275,15000.0
2007-11-14 11:50:00,22.1,22.14,22.09,22.11,14000.0,18.4442,18.4776,18.4359,18.4526,14000.0
2007-11-14 12:00:00,22.11,22.16,22.07,22.11,32200.0,18.4526,18.4943,18.4192,18.4526,32200.0
2007-11-14 12:10:00,22.11,22.21,22.11,22.2,32000.0,18.4526,18.536,18.4526,18.5277,32000.0
2007-11-14 12:20:00,22.2,22.21,22.15,22.18,20200.0,18.5277,18.536,18.486,18.511,20200.0
2007-11-14 12:30:00,22.19,22.19,22.15,22.18,12600.0,18.5193,18.5193,18.486,18.511,12600.0
2007-11-14 12:40:00,22.18,22.23,22.18,22.2,28400.0,18.511,18.5527,18.511,18.5277,28400.0
2007-11-14 12:50:00,22.18,22.18,22.15,22.15,19200.0,18.511,18.511,18.486,18.486,19200.0
2007-11-14 13:00:00,22.16,22.22,22.16,22.21,13400.0,18.4943,18.5444,18.4943,18.536,13400.0
2007-11-14 13:10:00,22.21,22.27,22.21,22.25,26200.0,18.536,18.5861,18.536,18.5694,26200.0
2007-11-14 13:20:00,22.25,22.33,22.25,22.31,18400.0,18.5694,18.6362,18.5694,18.6195,18400.0
2007-11-14 13:30:00,22.3,22.33,22.27,22.3,23600.0,18.6112,18.6362,18.5861,18.6112,23600.0
2007-11-14 13:40:00,22.31,22.31,22.26,22.28,8200.0,18.6195,18.6195,18.5778,18.5945,8200.0
2007-11-14 13:50:00,22.27,22.27,22.14,22.14,35800.0,18.5861,18.5861,18.4776,18.4776,35800.0
2007-11-14 14:00:00,22.14,22.14,22.1,22.13,60800.0,18.4776,18.4776,18.4442,18.4693,60800.0
2007-11-14 14:10:00,22.11,22.16,22.06,22.08,46800.0,18.4526,18.4943,18.4109,18.4275,46800.0
2007-11-14 14:20:00,22.08,22.12,22.03,22.11,88200.0,18.4275,18.4609,18.3858,18.4526,88200.0
2007-11-14 14:30:00,22.11,22.13,22.02,22.04,27800.0,18.4526,18.4693,18.3775,18.3942,27800.0
2007-11-14 14:40:00,22.04,22.06,21.97,21.99,157800.0,18.3942,18.4109,18.3357,18.3524,157800.0
2007-11-14 14:50:00,21.99,22.02,21.95,21.95,122600.0,18.3524,18.3775,18.319,18.319,122600.0
2007-11-14 15:00:00,21.95,21.95,21.87,21.88,123800.0,18.319,18.319,18.2523,18.2606,123800.0
2007-11-14 15:10:00,21.9,21.98,21.86,21.97,55400.0,18.2773,18.3441,18.2439,18.3357,55400.0
2007-11-14 15:20:00,21.97,22.09,21.96,22.07,51400.0,18.3357,18.4359,18.3274,18.4192,51400.0
2007-11-14 15:30:00,22.09,22.11,22.0,22.01,72000.0,18.4359,18.4526,18.3608,18.3691,72000.0
2007-11-14 15:40:00,22.01,22.08,21.96,22.06,62000.0,18.3691,18.4275,18.3274,18.4109,62000.0
2007-11-14 15:50:00,22.06,22.07,21.95,22.0,46800.0,18.4109,18.4192,18.319,18.3608,46800.0
2007-11-15 09:30:00,21.99,22.14,21.99,22.13,32800.0,18.3524,18.4776,18.3524,18.4693,32800.0
2007-11-15 09:40:00,22.15,22.27,22.14,22.25,23000.0,18.486,18.5861,18.4776,18.5694,23000.0
2007-11-15 09:50:00,22.25,22.31,22.22,22.22,43600.0,18.5694,18.6195,18.5444,18.5444,43600.0
2007-11-15 10:00:00,22.22,22.3,22.19,22.29,31000.0,18.5444,18.6112,18.5193,18.6028,31000.0
2007-11-15 10:10:00,22.29,22.36,22.27,22.3,59600.0,18.6028,18.6612,18.5861,18.6112,59600.0
2007-11-15 10:20:00,22.3,22.3,22.18,22.19,20800.0,18.6112,18.6112,18.511,18.5193,20800.0
2007-11-15 10:30:00,22.18,22.19,22.09,22.14,29600.0,18.511,18.5193,18.4359,18.4776,29600.0
2007-11-15 10:40:00,22.16,22.17,22.1,22.1,23400.0,18.4943,18.5027,18.4442,18.4442,23400.0
2007-11-15 10:50:00,22.1,22.11,22.08,22.1,13200.0,18.4442,18.4526,18.4275,18.4442,13200.0
2007-11-15 11:00:00,22.1,22.16,22.09,22.12,28600.0,18.4442,18.4943,18.4359,18.4609,28600.0
2007-11-15 11:10:00,22.14,22.14,22.11,22.11,13800.0,18.4776,18.4776,18.4526,18.4526,13800.0
2007-11-15 11:20:00,22.11,22.11,22.04,22.05,13200.0,18.4526,18.4526,18.3942,18.4025,13200.0
2007-11-15 11:30:00,22.06,22.06,21.98,22.03,51000.0,18.4109,18.4109,18.3441,18.3858,51000.0
2007-11-15 11:40:00,22.03,22.03,22.0,22.03,12400.0,18.3858,18.3858,18.3608,18.3858,12400.0
2007-11-15 11:50:00,22.03,22.08,21.98,22.07,20200.0,18.3858,18.4275,18.3441,18.4192,20200.0
2007-11-15 12:00:00,22.08,22.21,22.08,22.18,26000.0,18.4275,18.536,18.4275,18.511,26000.0
2007-11-15 12:10:00,22.19,22.25,22.15,22.15,28800.0,18.5193,18.5694,18.486,18.486,28800.0
2007-11-15 12:20:00,22.15,22.15,22.07,22.07,9400.0,18.486,18.486,18.4192,18.4192,9400.0
2007-11-15 12:30:00,22.06,22.07,21.99,22.04,29400.0,18.4109,18.4192,18.3524,18.3942,29400.0
2007-11-15 12:40:00,22.04,22.04,21.98,21.99,20400.0,18.3942,18.3942,18.3441,18.3524,20400.0
2007-11-15 12:50:00,21.99,22.0,21.98,21.98,30600.0,18.3524,18.3608,18.3441,18.3441,30600.0
2007-11-15 13:00:00,21.99,21.99,21.95,21.96,61800.0,18.3524,18.3524,18.319,18.3274,61800.0
2007-11-15 13:10:00,21.97,21.99,21.95,21.98,12400.0,18.3357,18.3524,18.319,18.3441,12400.0
2007-11-15 13:20:00,21.98,22.03,21.97,22.02,13400.0,18.3441,18.3858,18.3357,18.3775,13400.0
2007-11-15 13:30:00,22.03,22.05,22.0,22.0,20000.0,18.3858,18.4025,18.3608,18.3608,20000.0
2007-11-15 13:40:00,22.0,22.03,21.9,22.01,25600.0,18.3608,18.3858,18.2773,18.3691,25600.0
2007-11-15 13:50:00,22.02,22.02,21.95,21.96,14000.0,18.3775,18.3775,18.319,18.3274,14000.0
2007-11-15 14:00:00,21.96,21.96,21.91,21.93,20000.0,18.3274,18.3274,18.2857,18.3024,20000.0
2007-11-15 14:10:00,21.93,22.0,21.91,21.99,38200.0,18.3024,18.3608,18.2857,18.3524,38200.0
2007-11-15 14:20:00,22.0,22.04,21.99,22.02,18000.0,18.3608,18.3942,18.3524,18.3775,18000.0
2007-11-15 14:30:00,22.02,22.02,21.92,21.94,31600.0,18.3775,18.3775,18.294,18.3107,31600.0
2007-11-15 14:40:00,21.93,21.94,21.81,21.86,46800.0,18.3024,18.3107,18.2022,18.2439,46800.0
2007-11-15 14:50:00,21.86,21.86,21.75,21.81,45200.0,18.2439,18.2439,18.1521,18.2022,45200.0
2007-11-15 15:00:00,21.81,21.82,21.73,21.75,57200.0,18.2022,18.2106,18.1354,18.1521,57200.0
2007-11-15 15:10:00,21.75,21.79,21.73,21.76,51600.0,18.1521,18.1855,18.1354,18.1605,51600.0
2007-11-15 15:20:00,21.75,21.85,21.75,21.82,72600.0,18.1521,18.2356,18.1521,18.2106,72600.0
2007-11-15 15:30:00,21.82,21.82,21.65,21.66,51800.0,18.2106,18.2106,18.0687,18.077,51800.0
2007-11-15 15:40:00,21.65,21.78,21.63,21.75,114600.0,18.0687,18.1772,18.052,18.1521,114600.0
2007-11-15 15:50:00,21.75,21.78,21.71,21.78,99600.0,18.1521,18.1772,18.1187,18.1772,99600.0
2007-11-16 09:30:00,22.08,22.09,21.68,21.68,67000.0,18.4275,18.4359,18.0937,18.0937,67000.0
2007-11-16 09:40:00,21.7,21.83,21.7,21.82,8600.0,18.1104,18.2189,18.1104,18.2106,8600.0
2007-11-16 09:50:00,21.82,21.9,21.82,21.84,23400.0,18.2106,18.2773,18.2106,18.2272,23400.0
2007-11-16 10:00:00,21.84,21.84,21.67,21.72,32800.0,18.2272,18.2272,18.0854,18.1271,32800.0
2007-11-16 10:10:00,21.76,21.92,21.76,21.91,24000.0,18.1605,18.294,18.1605,18.2857,24000.0
2007-11-16 10:20:00,21.9,21.91,21.87,21.87,22400.0,18.2773,18.2857,18.2523,18.2523,22400.0
2007-11-16 10:30:00,21.89,21.89,21.65,21.66,42200.0,18.269,18.269,18.0687,18.077,42200.0
2007-11-16 10:40:00,21.68,21.74,21.67,21.73,37000.0,18.0937,18.1438,18.0854,18.1354,37000.0
2007-11-16 10:50:00,21.73,21.83,21.73,21.81,21400.0,18.1354,18.2189,18.1354,18.2022,21400.0
2007-11-16 11:00:00,21.82,21.91,21.81,21.9,21600.0,18.2106,18.2857,18.2022,18.2773,21600.0
2007-11-16 11:10:00,21.89,21.98,21.89,21.97,14800.0,18.269,18.3441,18.269,18.3357,14800.0
2007-11-16 11:20:00,21.98,21.98,21.92,21.92,26600.0,18.3441,18.3441,18.294,18.294,26600.0
2007-11-16 11:30:00,21.92,21.93,21.91,21.92,15800.0,18.294,18.3024,18.2857,18.294,15800.0
2007-11-16 11:40:00,21.92,21.93,21.88,21.88,24000.0,18.294,18.3024,18.2606,18.2606,24000.0
2007-11-16 11:50:00,21.88,22.0,21.88,21.97,44200.0,18.2606,18.3608,18.2606,18.3357,44200.0
2007-11-16 12:00:00,21.98,21.99,21.96,21.97,17800.0,18.3441,18.3524,18.3274,18.3357,17800.0
2007-11-16 12:10:00,21.98,21.98,21.95,21.98,12200.0,18.3441,18.3441,18.319,18.3441,12200.0
2007-11-16 12:20:00,21.98,22.0,21.97,21.97,6600.0,18.3441,18.3608,18.3357,18.3357,6600.0
2007-11-16 12:30:00,21.99,21.99,21.93,21.95,10400.0,18.3524,18.3524,18.3024,18.319,10400.0
2007-11-16 12:40:00,21.93,21.95,21.91,21.91,7600.0,18.3024,18.319,18.2857,18.2857,7600.0
2007-11-16 12:50:00,21.9,21.9,21.84,21.84,16200.0,18.2773,18.2773,18.2272,18.2272,16200.0
2007-11-16 13:00:00,21.86,21.89,21.86,21.87,11400.0,18.2439,18.269,18.2439,18.2523,11400.0
2007-11-16 13:10:00,21.86,21.88,21.84,21.84,15200.0,18.2439,18.2606,18.2272,18.2272,15200.0
2007-11-16 13:20:00,21.85,21.85,21.74,21.77,23600.0,18.2356,18.2356,18.1438,18.1688,23600.0
2007-11-16 13:30:00,21.77,21.83,21.77,21.82,29400.0,18.1688,18.2189,18.1688,18.2106,29400.0
2007-11-16 13:40:00,21.82,21.84,21.8,21.82,19600.0,18.2106,18.2272,18.1939,18.2106,19600.0
2007-11-16 13:50:00,21.81,21.82,21.72,21.73,15600.0,18.2022,18.2106,18.1271,18.1354,15600.0
2007-11-16 14:00:00,21.73,21.74,21.7,21.73,18400.0,18.1354,18.1438,18.1104,18.1354,18400.0
2007-11-16 14:10:00,21.72,21.74,21.66,21.66,15800.0,18.1271,18.1438,18.077,18.077,15800.0
2007-11-16 14:20:00,21.66,21.67,21.65,21.65,31000.0,18.077,18.0854,18.0687,18.0687,31000.0
2007-11-16 14:30:00,21.66,21.67,21.52,21.54,68000.0,18.077,18.0854,17.9602,17.9769,68000.0
2007-11-16 14:40:00,21.55,21.6,21.53,21.59,31000.0,17.9852,18.0269,17.9685,18.0186,31000.0
2007-11-16 14:50:00,21.6,21.75,21.6,21.75,42600.0,18.0269,18.1521,18.0269,18.1521,42600.0
2007-11-16 15:00:00,21.74,21.76,21.66,21.75,49200.0,18.1438,18.1605,18.077,18.1521,49200.0
2007-11-16 15:10:00,21.75,21.77,21.61,21.62,77400.0,18.1521,18.1688,18.0353,18.0436,77400.0
2007-11-16 15:20:00,21.61,21.72,21.61,21.68,65800.0,18.0353,18.1271,18.0353,18.0937,65800.0
2007-11-16 15:30:00,21.69,21.74,21.67,21.73,61400.0,18.1021,18.1438,18.0854,18.1354,61400.0
2007-11-16 15:40:00,21.74,21.88,21.72,21.86,82400.0,18.1438,18.2606,18.1271,18.2439,82400.0
2007-11-16 15:50:00,21.86,21.92,21.82,21.82,61000.0,18.2439,18.294,18.2106,18.2106,61000.0
2007-11-19 09:30:00,21.73,22.18,21.73,22.11,257800.0,18.1354,18.511,18.1354,18.4526,257800.0
2007-11-19 09:40:00,22.11,22.15,22.05,22.13,33600.0,18.4526,18.486,18.4025,18.4693,33600.0
2007-11-19 09:50:00,22.13,22.27,22.11,22.23,43000.0,18.4693,18.5861,18.4526,18.5527,43000.0
2007-11-19 10:00:00,22.23,22.3,22.21,22.27,42600.0,18.5527,18.6112,18.536,18.5861,42600.0
2007-11-19 10:10:00,22.25,22.34,22.24,22.34,49600.0,18.5694,18.6445,18.5611,18.6445,49600.0
2007-11-19 10:20:00,22.33,22.52,22.32,22.48,59400.0,18.6362,18.7948,18.6278,18.7614,59400.0
2007-11-19 10:30:00,22.48,22.51,22.44,22.47,66000.0,18.7614,18.7864,18.728,18.753,66000.0
2007-11-19 10:40:00,22.48,22.5,22.46,22.5,31200.0,18.7614,18.7781,18.7447,18.7781,31200.0
2007-11-19 10:50:00,22.5,22.5,22.45,22.49,37000.0,18.7781,18.7781,18.7363,18.7697,37000.0
2007-11-19 11:00:00,22.49,22.5,22.47,22.49,21800.0,18.7697,18.7781,18.753,18.7697,21800.0
2007-11-19 11:10:00,22.49,22.5,22.44,22.44,64200.0,18.7697,18.7781,18.728,18.728,64200.0
2007-11-19 11:20:00,22.45,22.46,22.36,22.36,48600.0,18.7363,18.7447,18.6612,18.6612,48600.0
2007-11-19 11:30:00,22.35,22.41,22.35,22.39,37000.0,18.6529,18.703,18.6529,18.6863,37000.0
2007-11-19 11:40:00,22.4,22.42,22.39,22.41,37400.0,18.6946,18.7113,18.6863,18.703,37400.0
2007-11-19 11:50:00,22.42,22.46,22.36,22.38,31800.0,18.7113,18.7447,18.6612,18.6779,31800.0
2007-11-19 12:00:00,22.37,22.45,22.36,22.43,21800.0,18.6696,18.7363,18.6612,18.7196,21800.0
2007-11-19 12:10:00,22.43,22.43,22.41,22.41,20800.0,18.7196,18.7196,18.703,18.703,20800.0
2007-11-19 12:20:00,22.41,22.42,22.38,22.38,34800.0,18.703,18.7113,18.6779,18.6779,34800.0
2007-11-19 12:30:00,22.39,22.4,22.37,22.4,9000.0,18.6863,18.6946,18.6696,18.6946,9000.0
2007-11-19 12:40:00,22.4,22.43,22.36,22.43,39200.0,18.6946,18.7196,18.6612,18.7196,39200.0
2007-11-19 12:50:00,22.42,22.43,22.37,22.37,41000.0,18.7113,18.7196,18.6696,18.6696,41000.0
2007-11-19 13:00:00,22.4,22.4,22.33,22.34,29000.0,18.6946,18.6946,18.6362,18.6445,29000.0
2007-11-19 13:10:00,22.33,22.33,22.27,22.27,18200.0,18.6362,18.6362,18.5861,18.5861,18200.0
2007-11-19 13:20:00,22.25,22.3,22.25,22.3,42600.0,18.5694,18.6112,18.5694,18.6112,42600.0
2007-11-19 13:30:00,22.3,22.36,22.29,22.35,65200.0,18.6112,18.6612,18.6028,18.6529,65200.0
2007-11-19 13:40:00,22.34,22.36,22.32,22.32,22000.0,18.6445,18.6612,18.6278,18.6278,22000.0
2007-11-19 13:50:00,22.32,22.34,22.29,22.32,30000.0,18.6278,18.6445,18.6028,18.6278,30000.0
2007-11-19 14:00:00,22.32,22.41,22.32,22.41,15800.0,18.6278,18.703,18.6278,18.703,15800.0
2007-11-19 14:10:00,22.41,22.42,22.36,22.4,15800.0,18.703,18.7113,18.6612,18.6946,15800.0
2007-11-19 14:20:00,22.39,22.42,22.38,22.39,23000.0,18.6863,18.7113,18.6779,18.6863,23000.0
2007-11-19 14:30:00,22.39,22.4,22.35,22.37,13400.0,18.6863,18.6946,18.6529,18.6696,13400.0
2007-11-19 14:40:00,22.37,22.42,22.37,22.42,14800.0,18.6696,18.7113,18.6696,18.7113,14800.0
2007-11-19 14:50:00,22.43,22.45,22.4,22.45,24800.0,18.7196,18.7363,18.6946,18.7363,24800.0
2007-11-19 15:00:00,22.43,22.5,22.37,22.4,198400.0,18.7196,18.7781,18.6696,18.6946,198400.0
2007-11-19 15:10:00,22.4,22.47,22.35,22.36,56600.0,18.6946,18.753,18.6529,18.6612,56600.0
2007-11-19 15:20:00,22.37,22.48,22.36,22.37,78400.0,18.6696,18.7614,18.6612,18.6696,78400.0
2007-11-19 15:30:00,22.37,22.43,22.27,22.27,80800.0,18.6696,18.7196,18.5861,18.5861,80800.0
2007-11-19 15:40:00,22.29,22.36,22.25,22.36,98800.0,18.6028,18.6612,18.5694,18.6612,98800.0
2007-11-19 15:50:00,22.36,22.4,22.28,22.29,126000.0,18.6612,18.6946,18.5945,18.6028,126000.0
2007-11-20 09:30:00,22.24,22.3,22.18,22.28,19400.0,18.5611,18.6112,18.511,18.5945,19400.0
2007-11-20 09:40:00,22.29,22.35,22.25,22.3,132000.0,18.6028,18.6529,18.5694,18.6112,132000.0
2007-11-20 09:50:00,22.29,22.29,22.18,22.18,59200.0,18.6028,18.6028,18.511,18.511,59200.0
2007-11-20 10:00:00,22.18,22.3,22.18,22.21,18800.0,18.511,18.6112,18.511,18.536,18800.0
2007-11-20 10:10:00,22.22,22.25,22.15,22.18,18600.0,18.5444,18.5694,18.486,18.511,18600.0
2007-11-20 10:20:00,22.17,22.2,22.08,22.08,107600.0,18.5027,18.5277,18.4275,18.4275,107600.0
2007-11-20 10:30:00,22.09,22.09,22.0,22.02,524600.0,18.4359,18.4359,18.3608,18.3775,524600.0
2007-11-20 10:40:00,22.02,22.14,22.02,22.13,29200.0,18.3775,18.4776,18.3775,18.4693,29200.0
2007-11-20 10:50:00,22.11,22.11,22.04,22.06,42000.0,18.4526,18.4526,18.3942,18.4109,42000.0
2007-11-20 11:00:00,22.06,22.11,22.05,22.1,30600.0,18.4109,18.4526,18.4025,18.4442,30600.0
2007-11-20 11:10:00,22.1,22.13,22.1,22.13,19000.0,18.4442,18.4693,18.4442,18.4693,19000.0
2007-11-20 11:20:00,22.14,22.14,22.11,22.11,12400.0,18.4776,18.4776,18.4526,18.4526,12400.0
2007-11-20 11:30:00,22.12,22.13,22.11,22.11,19000.0,18.4609,18.4693,18.4526,18.4526,19000.0
2007-11-20 11:40:00,22.12,22.13,22.11,22.12,27800.0,18.4609,18.4693,18.4526,18.4609,27800.0
2007-11-20 11:50:00,22.13,22.13,22.09,22.1,27600.0,18.4693,18.4693,18.4359,18.4442,27600.0
2007-11-20 12:00:00,22.09,22.1,22.08,22.08,48000.0,18.4359,18.4442,18.4275,18.4275,48000.0
2007-11-20 12:10:00,22.08,22.1,22.08,22.09,35800.0,18.4275,18.4442,18.4275,18.4359,35800.0
2007-11-20 12:20:00,22.08,22.1,22.08,22.08,103200.0,18.4275,18.4442,18.4275,18.4275,103200.0
2007-11-20 12:30:00,22.08,22.11,22.08,22.1,28200.0,18.4275,18.4526,18.4275,18.4442,28200.0
2007-11-20 12:40:00,22.1,22.1,22.08,22.08,22000.0,18.4442,18.4442,18.4275,18.4275,22000.0
2007-11-20 12:50:00,22.09,22.09,22.04,22.07,24800.0,18.4359,18.4359,18.3942,18.4192,24800.0
2007-11-20 13:00:00,22.07,22.08,22.03,22.07,39800.0,18.4192,18.4275,18.3858,18.4192,39800.0
2007-11-20 13:10:00,22.07,22.2,22.03,22.15,66800.0,18.4192,18.5277,18.3858,18.486,66800.0
2007-11-20 13:20:00,22.15,22.16,22.07,22.1,39200.0,18.486,18.4943,18.4192,18.4442,39200.0
2007-11-20 13:30:00,22.1,22.13,22.04,22.04,137000.0,18.4442,18.4693,18.3942,18.3942,137000.0
2007-11-20 13:40:00,22.06,22.07,22.03,22.03,54000.0,18.4109,18.4192,18.3858,18.3858,54000.0
2007-11-20 13:50:00,22.04,22.06,22.03,22.04,147000.0,18.3942,18.4109,18.3858,18.3942,147000.0
2007-11-20 14:00:00,22.05,22.21,22.02,22.08,54800.0,18.4025,18.536,18.3775,18.4275,54800.0
2007-11-20 14:10:00,22.08,22.17,22.03,22.15,37400.0,18.4275,18.5027,18.3858,18.486,37400.0
2007-11-20 14:20:00,22.15,22.17,22.08,22.09,40800.0,18.486,18.5027,18.4275,18.4359,40800.0
2007-11-20 14:30:00,22.11,22.19,22.09,22.15,51000.0,18.4526,18.5193,18.4359,18.486,51000.0
2007-11-20 14:40:00,22.13,22.15,22.13,22.14,16800.0,18.4693,18.486,18.4693,18.4776,16800.0
2007-11-20 14:50:00,22.13,22.15,22.09,22.1,44200.0,18.4693,18.486,18.4359,18.4442,44200.0
2007-11-20 15:00:00,22.09,22.1,22.03,22.06,97000.0,18.4359,18.4442,18.3858,18.4109,97000.0
2007-11-20 15:10:00,22.05,22.09,22.01,22.02,32600.0,18.4025,18.4359,18.3691,18.3775,32600.0
2007-11-20 15:20:00,22.0,22.14,21.97,22.11,93600.0,18.3608,18.4776,18.3357,18.4526,93600.0
2007-11-20 15:30:00,22.12,22.2,22.07,22.09,92800.0,18.4609,18.5277,18.4192,18.4359,92800.0
2007-11-20 15:40:00,22.09,22.18,22.07,22.08,59200.0,18.4359,18.511,18.4192,18.4275,59200.0
2007-11-20 15:50:00,22.08,22.15,22.06,22.14,101600.0,18.4275,18.486,18.4109,18.4776,101600.0
2007-11-21 09:30:00,21.93,22.18,21.85,21.85,32400.0,18.3024,18.511,18.2356,18.2356,32400.0
2007-11-21 09:40:00,21.86,22.02,21.86,21.96,24200.0,18.2439,18.3775,18.2439,18.3274,24200.0
2007-11-21 09:50:00,21.95,22.0,21.92,21.98,36600.0,18.319,18.3608,18.294,18.3441,36600.0
2007-11-21 10:00:00,21.98,22.0,21.84,21.85,136200.0,18.3441,18.3608,18.2272,18.2356,136200.0
2007-11-21 10:10:00,21.85,21.98,21.84,21.96,30600.0,18.2356,18.3441,18.2272,18.3274,30600.0
2007-11-21 10:20:00,22.0,22.0,21.93,21.96,15600.0,18.3608,18.3608,18.3024,18.3274,15600.0
2007-11-21 10:30:00,21.96,21.96,21.85,21.91,130200.0,18.3274,18.3274,18.2356,18.2857,130200.0
2007-11-21 10:40:00,21.93,21.97,21.92,21.93,6600.0,18.3024,18.3357,18.294,18.3024,6600.0
2007-11-21 10:50:00,21.96,21.96,21.93,21.93,20200.0,18.3274,18.3274,18.3024,18.3024,20200.0
2007-11-21 11:00:00,21.95,21.98,21.91,21.98,21400.0,18.319,18.3441,18.2857,18.3441,21400.0
2007-11-21 11:10:00,21.97,22.0,21.97,21.99,9000.0,18.3357,18.3608,18.3357,18.3524,9000.0
2007-11-21 11:20:00,22.0,22.0,21.93,21.95,14800.0,18.3608,18.3608,18.3024,18.319,14800.0
2007-11-21 11:30:00,21.95,21.95,21.9,21.92,20600.0,18.319,18.319,18.2773,18.294,20600.0
2007-11-21 11:40:00,21.91,21.93,21.9,21.92,20400.0,18.2857,18.3024,18.2773,18.294,20400.0
2007-11-21 11:50:00,21.93,21.99,21.93,21.95,12800.0,18.3024,18.3524,18.3024,18.319,12800.0
2007-11-21 12:00:00,21.95,21.98,21.93,21.93,9200.0,18.319,18.3441,18.3024,18.3024,9200.0
2007-11-21 12:10:00,21.94,21.98,21.93,21.93,8000.0,18.3107,18.3441,18.3024,18.3024,8000.0
2007-11-21 12:20:00,21.92,21.94,21.91,21.93,7400.0,18.294,18.3107,18.2857,18.3024,7400.0
2007-11-21 12:30:00,21.92,21.96,21.91,21.96,11400.0,18.294,18.3274,18.2857,18.3274,11400.0
2007-11-21 12:40:00,21.96,22.0,21.96,21.99,15000.0,18.3274,18.3608,18.3274,18.3524,15000.0
2007-11-21 12:50:00,21.98,21.98,21.92,21.94,23600.0,18.3441,18.3441,18.294,18.3107,23600.0
2007-11-21 13:00:00,21.94,22.0,21.93,21.95,13000.0,18.3107,18.3608,18.3024,18.319,13000.0
2007-11-21 13:10:00,21.98,21.98,21.9,21.93,21000.0,18.3441,18.3441,18.2773,18.3024,21000.0
2007-11-21 13:20:00,21.93,21.93,21.9,21.9,23000.0,18.3024,18.3024,18.2773,18.2773,23000.0
2007-11-21 13:30:00,21.9,21.93,21.9,21.93,7800.0,18.2773,18.3024,18.2773,18.3024,7800.0
2007-11-21 13:40:00,21.92,21.94,21.9,21.94,11200.0,18.294,18.3107,18.2773,18.3107,11200.0
2007-11-21 13:50:00,21.93,21.95,21.9,21.91,7600.0,18.3024,18.319,18.2773,18.2857,7600.0
2007-11-21 14:00:00,21.93,21.93,21.92,21.92,4400.0,18.3024,18.3024,18.294,18.294,4400.0
2007-11-21 14:10:00,21.93,21.93,21.91,21.92,8000.0,18.3024,18.3024,18.2857,18.294,8000.0
2007-11-21 14:20:00,21.92,21.97,21.92,21.95,9800.0,18.294,18.3357,18.294,18.319,9800.0
2007-11-21 14:30:00,21.95,21.98,21.95,21.95,5800.0,18.319,18.3441,18.319,18.319,5800.0
2007-11-21 14:40:00,21.95,21.97,21.93,21.96,9800.0,18.319,18.3357,18.3024,18.3274,9800.0
2007-11-21 14:50:00,21.97,21.98,21.93,21.93,34400.0,18.3357,18.3441,18.3024,18.3024,34400.0
2007-11-21 15:00:00,21.95,21.95,21.9,21.9,32200.0,18.319,18.319,18.2773,18.2773,32200.0
2007-11-21 15:10:00,21.9,21.93,21.86,21.88,95000.0,18.2773,18.3024,18.2439,18.2606,95000.0
2007-11-21 15:20:00,21.88,21.93,21.88,21.91,36400.0,18.2606,18.3024,18.2606,18.2857,36400.0
2007-11-21 15:30:00,21.91,21.95,21.88,21.89,44400.0,18.2857,18.319,18.2606,18.269,44400.0
2007-11-21 15:40:00,21.89,21.91,21.84,21.9,68800.0,18.269,18.2857,18.2272,18.2773,68800.0
2007-11-21 15:50:00,21.9,21.93,21.86,21.87,100800.0,18.2773,18.3024,18.2439,18.2523,100800.0
2007-11-23 09:30:00,22.0,22.29,22.0,22.23,79600.0,18.3608,18.6028,18.3608,18.5527,79600.0
2007-11-23 09:40:00,22.24,22.34,22.17,22.33,60200.0,18.5611,18.6445,18.5027,18.6362,60200.0
2007-11-23 09:50:00,22.34,22.48,22.32,22.45,53600.0,18.6445,18.7614,18.6278,18.7363,53600.0
2007-11-23 10:00:00,22.44,22.54,22.43,22.49,39800.0,18.728,18.8114,18.7196,18.7697,39800.0
2007-11-23 10:10:00,22.48,22.53,22.48,22.53,39200.0,18.7614,18.8031,18.7614,18.8031,39200.0
2007-11-23 10:20:00,22.51,22.52,22.42,22.47,38600.0,18.7864,18.7948,18.7113,18.753,38600.0
2007-11-23 10:30:00,22.47,22.52,22.47,22.5,34200.0,18.753,18.7948,18.753,18.7781,34200.0
2007-11-23 10:40:00,22.5,22.51,22.48,22.49,37400.0,18.7781,18.7864,18.7614,18.7697,37400.0
2007-11-23 10:50:00,22.49,22.55,22.47,22.55,50600.0,18.7697,18.8198,18.753,18.8198,50600.0
2007-11-23 11:00:00,22.55,22.59,22.53,22.59,36600.0,18.8198,18.8532,18.8031,18.8532,36600.0
2007-11-23 11:10:00,22.59,22.59,22.55,22.57,33400.0,18.8532,18.8532,18.8198,18.8365,33400.0
2007-11-23 11:20:00,22.56,22.61,22.5,22.61,35800.0,18.8281,18.8699,18.7781,18.8699,35800.0
2007-11-23 11:30:00,22.61,22.62,22.6,22.62,41600.0,18.8699,18.8782,18.8615,18.8782,41600.0
2007-11-23 11:40:00,22.62,22.68,22.61,22.65,32000.0,18.8782,18.9283,18.8699,18.9033,32000.0
2007-11-23 11:50:00,22.65,22.66,22.64,22.66,15600.0,18.9033,18.9116,18.8949,18.9116,15600.0
2007-11-23 12:00:00,22.66,22.67,22.65,22.67,21000.0,18.9116,18.9199,18.9033,18.9199,21000.0
2007-11-23 12:10:00,22.67,22.71,22.54,22.54,49000.0,18.9199,18.9533,18.8114,18.8114,49000.0
2007-11-23 12:20:00,22.54,22.57,22.5,22.57,20200.0,18.8114,18.8365,18.7781,18.8365,20200.0
2007-11-23 12:30:00,22.58,22.62,22.56,22.6,48600.0,18.8448,18.8782,18.8281,18.8615,48600.0
2007-11-23 12:40:00,22.6,22.61,22.47,22.55,112800.0,18.8615,18.8699,18.753,18.8198,112800.0
2007-11-23 12:50:00,22.57,22.75,22.56,22.75,96000.0,18.8365,18.9867,18.8281,18.9867,96000.0
2007-11-26 09:30:00,22.71,22.77,22.64,22.77,35400.0,18.9533,19.0034,18.8949,19.0034,35400.0
2007-11-26 09:40:00,22.79,22.88,22.77,22.84,61200.0,19.0201,19.0952,19.0034,19.0618,61200.0
2007-11-26 09:50:00,22.89,22.91,22.83,22.84,36800.0,19.1036,19.1202,19.0535,19.0618,36800.0
2007-11-26 10:00:00,22.84,22.88,22.83,22.84,31400.0,19.0618,19.0952,19.0535,19.0618,31400.0
2007-11-26 10:10:00,22.85,22.86,22.78,22.78,34600.0,19.0702,19.0785,19.0117,19.0117,34600.0
2007-11-26 10:20:00,22.79,22.79,22.71,22.71,90800.0,19.0201,19.0201,18.9533,18.9533,90800.0
2007-11-26 10:30:00,22.72,22.75,22.72,22.74,9200.0,18.9617,18.9867,18.9617,18.9784,9200.0
2007-11-26 10:40:00,22.74,22.74,22.6,22.67,22000.0,18.9784,18.9784,18.8615,18.9199,22000.0
2007-11-26 10:50:00,22.68,22.68,22.6,22.61,11400.0,18.9283,18.9283,18.8615,18.8699,11400.0
2007-11-26 11:00:00,22.61,22.61,22.58,22.58,7800.0,18.8699,18.8699,18.8448,18.8448,7800.0
2007-11-26 11:10:00,22.59,22.6,22.53,22.56,29600.0,18.8532,18.8615,18.8031,18.8281,29600.0
2007-11-26 11:20:00,22.57,22.63,22.57,22.61,4800.0,18.8365,18.8866,18.8365,18.8699,4800.0
2007-11-26 11:30:00,22.62,22.64,22.6,22.6,24200.0,18.8782,18.8949,18.8615,18.8615,24200.0
2007-11-26 11:40:00,22.6,22.6,22.55,22.57,16200.0,18.8615,18.8615,18.8198,18.8365,16200.0
2007-11-26 11:50:00,22.58,22.58,22.54,22.55,14400.0,18.8448,18.8448,18.8114,18.8198,14400.0
2007-11-26 12:00:00,22.56,22.58,22.54,22.56,22200.0,18.8281,18.8448,18.8114,18.8281,22200.0
2007-11-26 12:10:00,22.55,22.58,22.55,22.56,12400.0,18.8198,18.8448,18.8198,18.8281,12400.0
2007-11-26 12:20:00,22.56,22.61,22.54,22.61,26600.0,18.8281,18.8699,18.8114,18.8699,26600.0
2007-11-26 12:30:00,22.62,22.67,22.62,22.66,6600.0,18.8782,18.9199,18.8782,18.9116,6600.0
2007-11-26 12:40:00,22.65,22.67,22.63,22.67,5000.0,18.9033,18.9199,18.8866,18.9199,5000.0
2007-11-26 12:50:00,22.65,22.67,22.65,22.66,4400.0,18.9033,18.9199,18.9033,18.9116,4400.0
2007-11-26 13:00:00,22.66,22.67,22.6,22.6,25200.0,18.9116,18.9199,18.8615,18.8615,25200.0
2007-11-26 13:10:00,22.61,22.61,22.59,22.59,6000.0,18.8699,18.8699,18.8532,18.8532,6000.0
2007-11-26 13:20:00,22.6,22.6,22.58,22.58,6000.0,18.8615,18.8615,18.8448,18.8448,6000.0
2007-11-26 13:30:00,22.59,22.64,22.58,22.63,12000.0,18.8532,18.8949,18.8448,18.8866,12000.0
2007-11-26 13:40:00,22.62,22.64,22.58,22.6,11600.0,18.8782,18.8949,18.8448,18.8615,11600.0
2007-11-26 13:50:00,22.61,22.62,22.59,22.6,5800.0,18.8699,18.8782,18.8532,18.8615,5800.0
2007-11-26 14:00:00,22.6,22.61,22.55,22.59,23600.0,18.8615,18.8699,18.8198,18.8532,23600.0
2007-11-26 14:10:00,22.61,22.61,22.59,22.6,21600.0,18.8699,18.8699,18.8532,18.8615,21600.0
2007-11-26 14:20:00,22.6,22.6,22.58,22.58,21000.0,18.8615,18.8615,18.8448,18.8448,21000.0
2007-11-26 14:30:00,22.59,22.6,22.54,22.56,22000.0,18.8532,18.8615,18.8114,18.8281,22000.0
2007-11-26 14:40:00,22.55,22.6,22.55,22.56,24000.0,18.8198,18.8615,18.8198,18.8281,24000.0
2007-11-26 14:50:00,22.56,22.57,22.54,22.55,32400.0,18.8281,18.8365,18.8114,18.8198,32400.0
2007-11-26 15:00:00,22.54,22.56,22.52,22.52,33600.0,18.8114,18.8281,18.7948,18.7948,33600.0
2007-11-26 15:10:00,22.5,22.53,22.47,22.49,23400.0,18.7781,18.8031,18.753,18.7697,23400.0
2007-11-26 15:20:00,22.49,22.49,22.45,22.45,23800.0,18.7697,18.7697,18.7363,18.7363,23800.0
2007-11-26 15:30:00,22.47,22.5,22.43,22.45,24200.0,18.753,18.7781,18.7196,18.7363,24200.0
2007-11-26 15:40:00,22.45,22.45,22.39,22.42,26400.0,18.7363,18.7363,18.6863,18.7113,26400.0
2007-11-26 15:50:00,22.42,22.42,22.3,22.34,43400.0,18.7113,18.7113,18.6112,18.6445,43400.0
2007-11-27 09:30:00,22.5,22.72,22.5,22.63,29600.0,18.7781,18.9617,18.7781,18.8866,29600.0
2007-11-27 09:40:00,22.65,22.66,22.6,22.62,18800.0,18.9033,18.9116,18.8615,18.8782,18800.0
2007-11-27 09:50:00,22.63,22.63,22.51,22.51,20600.0,18.8866,18.8866,18.7864,18.7864,20600.0
2007-11-27 10:00:00,22.51,22.65,22.44,22.6,29000.0,18.7864,18.9033,18.728,18.8615,29000.0
2007-11-27 10:10:00,22.61,22.61,22.5,22.5,40200.0,18.8699,18.8699,18.7781,18.7781,40200.0
2007-11-27 10:20:00,22.51,22.51,22.45,22.48,26400.0,18.7864,18.7864,18.7363,18.7614,26400.0
2007-11-27 10:30:00,22.49,22.51,22.4,22.43,57200.0,18.7697,18.7864,18.6946,18.7196,57200.0
2007-11-27 10:40:00,22.42,22.43,22.37,22.42,47400.0,18.7113,18.7196,18.6696,18.7113,47400.0
2007-11-27 10:50:00,22.42,22.43,22.37,22.38,29600.0,18.7113,18.7196,18.6696,18.6779,29600.0
2007-11-27 11:00:00,22.4,22.4,22.36,22.36,14400.0,18.6946,18.6946,18.6612,18.6612,14400.0
2007-11-27 11:10:00,22.36,22.36,22.3,22.32,21800.0,18.6612,18.6612,18.6112,18.6278,21800.0
2007-11-27 11:20:00,22.32,22.36,22.3,22.33,23400.0,18.6278,18.6612,18.6112,18.6362,23400.0
2007-11-27 11:30:00,22.31,22.36,22.3,22.31,38600.0,18.6195,18.6612,18.6112,18.6195,38600.0
2007-11-27 11:40:00,22.32,22.34,22.3,22.3,13400.0,18.6278,18.6445,18.6112,18.6112,13400.0
2007-11-27 11:50:00,22.31,22.31,22.21,22.23,16800.0,18.6195,18.6195,18.536,18.5527,16800.0
2007-11-27 12:00:00,22.23,22.28,22.21,22.27,65800.0,18.5527,18.5945,18.536,18.5861,65800.0
2007-11-27 12:10:00,22.26,22.27,22.23,22.26,14600.0,18.5778,18.5861,18.5527,18.5778,14600.0
2007-11-27 12:20:00,22.25,22.32,22.24,22.3,23200.0,18.5694,18.6278,18.5611,18.6112,23200.0
2007-11-27 12:30:00,22.29,22.38,22.29,22.38,16600.0,18.6028,18.6779,18.6028,18.6779,16600.0
2007-11-27 12:40:00,22.38,22.46,22.38,22.46,23800.0,18.6779,18.7447,18.6779,18.7447,23800.0
2007-11-27 12:50:00,22.45,22.47,22.43,22.45,12400.0,18.7363,18.753,18.7196,18.7363,12400.0
2007-11-27 13:00:00,22.45,22.49,22.43,22.46,28600.0,18.7363,18.7697,18.7196,18.7447,28600.0
2007-11-27 13:10:00,22.43,22.46,22.39,22.45,34800.0,18.7196,18.7447,18.6863,18.7363,34800.0
2007-11-27 13:20:00,22.45,22.5,22.43,22.5,64000.0,18.7363,18.7781,18.7196,18.7781,64000.0
2007-11-27 13:30:00,22.5,22.53,22.5,22.53,14000.0,18.7781,18.8031,18.7781,18.8031,14000.0
2007-11-27 13:40:00,22.5,22.53,22.5,22.53,42400.0,18.7781,18.8031,18.7781,18.8031,42400.0
2007-11-27 13:50:00,22.54,22.54,22.5,22.51,18000.0,18.8114,18.8114,18.7781,18.7864,18000.0
2007-11-27 14:00:00,22.5,22.5,22.47,22.49,29000.0,18.7781,18.7781,18.753,18.7697,29000.0
2007-11-27 14:10:00,22.52,22.53,22.5,22.53,16400.0,18.7948,18.8031,18.7781,18.8031,16400.0
2007-11-27 14:20:00,22.53,22.54,22.47,22.5,20800.0,18.8031,18.8114,18.753,18.7781,20800.0
2007-11-27 14:30:00,22.5,22.54,22.4,22.42,21000.0,18.7781,18.8114,18.6946,18.7113,21000.0
2007-11-27 14:40:00,22.42,22.43,22.38,22.41,33600.0,18.7113,18.7196,18.6779,18.703,33600.0
2007-11-27 14:50:00,22.4,22.49,22.4,22.44,43600.0,18.6946,18.7697,18.6946,18.728,43600.0
2007-11-27 15:00:00,22.43,22.46,22.4,22.43,61800.0,18.7196,18.7447,18.6946,18.7196,61800.0
2007-11-27 15:10:00,22.43,22.5,22.43,22.43,88200.0,18.7196,18.7781,18.7196,18.7196,88200.0
2007-11-27 15:20:00,22.43,22.43,22.37,22.4,71000.0,18.7196,18.7196,18.6696,18.6946,71000.0
2007-11-27 15:30:00,22.39,22.52,22.38,22.49,68000.0,18.6863,18.7948,18.6779,18.7697,68000.0
2007-11-27 15:40:00,22.49,22.55,22.42,22.48,42800.0,18.7697,18.8198,18.7113,18.7614,42800.0
2007-11-27 15:50:00,22.48,22.57,22.48,22.52,41400.0,18.7614,18.8365,18.7614,18.7948,41400.0
2007-11-28 09:30:00,22.54,22.72,22.54,22.63,17400.0,18.8114,18.9617,18.8114,18.8866,17400.0
2007-11-28 09:40:00,22.59,22.65,22.55,22.65,11200.0,18.8532,18.9033,18.8198,18.9033,11200.0
2007-11-28 09:50:00,22.64,22.65,22.58,22.6,8800.0,18.8949,18.9033,18.8448,18.8615,8800.0
2007-11-28 10:00:00,22.64,22.7,22.54,22.61,55200.0,18.8949,18.945,18.8114,18.8699,55200.0
2007-11-28 10:10:00,22.61,22.73,22.6,22.73,42600.0,18.8699,18.97,18.8615,18.97,42600.0
2007-11-28 10:20:00,22.73,22.75,22.66,22.7,20000.0,18.97,18.9867,18.9116,18.945,20000.0
2007-11-28 10:30:00,22.7,22.74,22.68,22.74,27000.0,18.945,18.9784,18.9283,18.9784,27000.0
2007-11-28 10:40:00,22.74,22.83,22.74,22.75,31800.0,18.9784,19.0535,18.9784,18.9867,31800.0
2007-11-28 10:50:00,22.77,22.79,22.74,22.75,59000.0,19.0034,19.0201,18.9784,18.9867,59000.0
2007-11-28 11:00:00,22.77,22.85,22.75,22.85,25800.0,19.0034,19.0702,18.9867,19.0702,25800.0
2007-11-28 11:10:00,22.83,22.93,22.83,22.93,18000.0,19.0535,19.1369,19.0535,19.1369,18000.0
2007-11-28 11:20:00,22.91,22.95,22.86,22.88,42200.0,19.1202,19.1536,19.0785,19.0952,42200.0
2007-11-28 11:30:00,22.86,22.88,22.8,22.81,19800.0,19.0785,19.0952,19.0284,19.0368,19800.0
2007-11-28 11:40:00,22.79,22.85,22.77,22.79,8600.0,19.0201,19.0702,19.0034,19.0201,8600.0
2007-11-28 11:50:00,22.79,22.82,22.77,22.82,11800.0,19.0201,19.0451,19.0034,19.0451,11800.0
2007-11-28 12:00:00,22.8,22.85,22.8,22.83,27200.0,19.0284,19.0702,19.0284,19.0535,27200.0
2007-11-28 12:10:00,22.81,22.86,22.81,22.86,16200.0,19.0368,19.0785,19.0368,19.0785,16200.0
2007-11-28 12:20:00,22.86,22.9,22.85,22.87,5600.0,19.0785,19.1119,19.0702,19.0869,5600.0
2007-11-28 12:30:00,22.87,22.89,22.85,22.85,9000.0,19.0869,19.1036,19.0702,19.0702,9000.0
2007-11-28 12:40:00,22.85,22.9,22.84,22.88,17200.0,19.0702,19.1119,19.0618,19.0952,17200.0
2007-11-28 12:50:00,22.88,22.9,22.88,22.9,7200.0,19.0952,19.1119,19.0952,19.1119,7200.0
2007-11-28 13:00:00,22.88,22.91,22.87,22.89,12600.0,19.0952,19.1202,19.0869,19.1036,12600.0
2007-11-28 13:10:00,22.89,22.91,22.86,22.89,20800.0,19.1036,19.1202,19.0785,19.1036,20800.0
2007-11-28 13:20:00,22.9,22.94,22.89,22.93,26600.0,19.1119,19.1453,19.1036,19.1369,26600.0
2007-11-28 13:30:00,22.93,22.94,22.91,22.91,20600.0,19.1369,19.1453,19.1202,19.1202,20600.0
2007-11-28 13:40:00,22.92,22.92,22.87,22.91,13600.0,19.1286,19.1286,19.0869,19.1202,13600.0
2007-11-28 13:50:00,22.91,22.94,22.89,22.9,35200.0,19.1202,19.1453,19.1036,19.1119,35200.0
2007-11-28 14:00:00,22.92,22.97,22.9,22.97,16800.0,19.1286,19.1703,19.1119,19.1703,16800.0
2007-11-28 14:10:00,22.98,23.03,22.96,22.96,28000.0,19.1787,19.2204,19.162,19.162,28000.0
2007-11-28 14:20:00,22.96,22.98,22.95,22.98,13200.0,19.162,19.1787,19.1536,19.1787,13200.0
2007-11-28 14:30:00,22.97,23.09,22.97,23.06,27600.0,19.1703,19.2705,19.1703,19.2454,27600.0
2007-11-28 14:40:00,23.05,23.06,22.98,23.04,31200.0,19.2371,19.2454,19.1787,19.2287,31200.0
2007-11-28 14:50:00,23.04,23.09,23.03,23.07,20800.0,19.2287,19.2705,19.2204,19.2538,20800.0
2007-11-28 15:00:00,23.08,23.08,23.03,23.04,43200.0,19.2621,19.2621,19.2204,19.2287,43200.0
2007-11-28 15:10:00,23.04,23.11,23.0,23.02,66800.0,19.2287,19.2872,19.1954,19.212,66800.0
2007-11-28 15:20:00,23.02,23.1,23.02,23.1,35400.0,19.212,19.2788,19.212,19.2788,35400.0
2007-11-28 15:30:00,23.09,23.18,23.09,23.18,31000.0,19.2705,19.3456,19.2705,19.3456,31000.0
2007-11-28 15:40:00,23.18,23.18,23.03,23.09,63800.0,19.3456,19.3456,19.2204,19.2705,63800.0
2007-11-28 15:50:00,23.09,23.2,23.09,23.18,70600.0,19.2705,19.3623,19.2705,19.3456,70600.0
2007-11-29 09:30:00,22.9,23.12,22.9,23.12,40800.0,19.1119,19.2955,19.1119,19.2955,40800.0
2007-11-29 09:40:00,23.13,23.14,22.98,23.06,33000.0,19.3039,19.3122,19.1787,19.2454,33000.0
2007-11-29 09:50:00,23.09,23.1,23.0,23.02,26200.0,19.2705,19.2788,19.1954,19.212,26200.0
2007-11-29 10:00:00,23.01,23.01,22.8,22.84,37400.0,19.2037,19.2037,19.0284,19.0618,37400.0
2007-11-29 10:10:00,22.82,22.88,22.79,22.83,24600.0,19.0451,19.0952,19.0201,19.0535,24600.0
2007-11-29 10:20:00,22.82,22.84,22.75,22.79,21800.0,19.0451,19.0618,18.9867,19.0201,21800.0
2007-11-29 10:30:00,22.78,22.95,22.78,22.93,18800.0,19.0117,19.1536,19.0117,19.1369,18800.0
2007-11-29 10:40:00,22.94,22.99,22.94,22.95,10000.0,19.1453,19.187,19.1453,19.1536,10000.0
2007-11-29 10:50:00,22.95,22.95,22.86,22.89,19600.0,19.1536,19.1536,19.0785,19.1036,19600.0
2007-11-29 11:00:00,22.89,22.89,22.82,22.86,12400.0,19.1036,19.1036,19.0451,19.0785,12400.0
2007-11-29 11:10:00,22.86,22.89,22.84,22.84,13000.0,19.0785,19.1036,19.0618,19.0618,13000.0
2007-11-29 11:20:00,22.82,22.89,22.79,22.89,23000.0,19.0451,19.1036,19.0201,19.1036,23000.0
2007-11-29 11:30:00,22.9,22.97,22.9,22.92,20000.0,19.1119,19.1703,19.1119,19.1286,20000.0
2007-11-29 11:40:00,22.91,23.0,22.91,22.95,15400.0,19.1202,19.1954,19.1202,19.1536,15400.0
2007-11-29 11:50:00,22.95,22.96,22.91,22.94,8800.0,19.1536,19.162,19.1202,19.1453,8800.0
2007-11-29 12:00:00,22.94,22.94,22.83,22.84,33200.0,19.1453,19.1453,19.0535,19.0618,33200.0
2007-11-29 12:10:00,22.83,22.83,22.78,22.78,27400.0,19.0535,19.0535,19.0117,19.0117,27400.0
2007-11-29 12:20:00,22.79,22.91,22.79,22.91,10600.0,19.0201,19.1202,19.0201,19.1202,10600.0
2007-11-29 12:30:00,22.9,22.91,22.88,22.88,7400.0,19.1119,19.1202,19.0952,19.0952,7400.0
2007-11-29 12:40:00,22.88,22.91,22.84,22.85,10000.0,19.0952,19.1202,19.0618,19.0702,10000.0
2007-11-29 12:50:00,22.85,22.88,22.85,22.88,8400.0,19.0702,19.0952,19.0702,19.0952,8400.0
2007-11-29 13:00:00,22.88,22.92,22.86,22.88,17800.0,19.0952,19.1286,19.0785,19.0952,17800.0
2007-11-29 13:10:00,22.89,22.92,22.86,22.91,11000.0,19.1036,19.1286,19.0785,19.1202,11000.0
2007-11-29 13:20:00,22.92,22.97,22.9,22.9,10400.0,19.1286,19.1703,19.1119,19.1119,10400.0
2007-11-29 13:30:00,22.91,22.98,22.91,22.92,9800.0,19.1202,19.1787,19.1202,19.1286,9800.0
2007-11-29 13:40:00,22.92,22.92,22.86,22.88,13600.0,19.1286,19.1286,19.0785,19.0952,13600.0
2007-11-29 13:50:00,22.88,22.98,22.88,22.95,12400.0,19.0952,19.1787,19.0952,19.1536,12400.0
2007-11-29 14:00:00,22.95,22.95,22.86,22.89,11400.0,19.1536,19.1536,19.0785,19.1036,11400.0
2007-11-29 14:10:00,22.89,22.99,22.88,22.93,17000.0,19.1036,19.187,19.0952,19.1369,17000.0
2007-11-29 14:20:00,22.95,23.0,22.92,22.97,11000.0,19.1536,19.1954,19.1286,19.1703,11000.0
2007-11-29 14:30:00,22.97,22.99,22.93,22.93,12800.0,19.1703,19.187,19.1369,19.1369,12800.0
2007-11-29 14:40:00,22.93,23.0,22.92,23.0,40600.0,19.1369,19.1954,19.1286,19.1954,40600.0
2007-11-29 14:50:00,23.0,23.01,22.92,22.95,25000.0,19.1954,19.2037,19.1286,19.1536,25000.0
2007-11-29 15:00:00,22.93,23.02,22.91,22.98,18200.0,19.1369,19.212,19.1202,19.1787,18200.0
2007-11-29 15:10:00,22.97,23.0,22.92,22.96,14000.0,19.1703,19.1954,19.1286,19.162,14000.0
2007-11-29 15:20:00,22.96,23.0,22.93,22.99,20800.0,19.162,19.1954,19.1369,19.187,20800.0
2007-11-29 15:30:00,23.0,23.0,22.93,22.98,20000.0,19.1954,19.1954,19.1369,19.1787,20000.0
2007-11-29 15:40:00,22.97,23.0,22.93,22.98,24800.0,19.1703,19.1954,19.1369,19.1787,24800.0
2007-11-29 15:50:00,22.96,23.0,22.95,22.99,33200.0,19.162,19.1954,19.1536,19.187,33200.0
2007-11-30 09:30:00,23.11,23.28,23.0,23.22,64200.0,19.2872,19.429,19.1954,19.379,64200.0
2007-11-30 09:40:00,23.23,23.23,22.88,22.93,28800.0,19.3873,19.3873,19.0952,19.1369,28800.0
2007-11-30 09:50:00,22.93,22.98,22.92,22.98,25400.0,19.1369,19.1787,19.1286,19.1787,25400.0
2007-11-30 10:00:00,22.98,23.14,22.98,23.1,23400.0,19.1787,19.3122,19.1787,19.2788,23400.0
2007-11-30 10:10:00,23.11,23.11,23.01,23.07,20800.0,19.2872,19.2872,19.2037,19.2538,20800.0
2007-11-30 10:20:00,23.07,23.08,23.0,23.0,31600.0,19.2538,19.2621,19.1954,19.1954,31600.0
2007-11-30 10:30:00,23.0,23.02,22.98,23.0,55600.0,19.1954,19.212,19.1787,19.1954,55600.0
2007-11-30 10:40:00,23.0,23.0,22.98,23.0,14000.0,19.1954,19.1954,19.1787,19.1954,14000.0
2007-11-30 10:50:00,22.99,23.02,22.95,22.99,28600.0,19.187,19.212,19.1536,19.187,28600.0
2007-11-30 11:00:00,22.97,22.98,22.92,22.94,12400.0,19.1703,19.1787,19.1286,19.1453,12400.0
2007-11-30 11:10:00,22.94,22.94,22.82,22.84,24400.0,19.1453,19.1453,19.0451,19.0618,24400.0
2007-11-30 11:20:00,22.84,22.86,22.84,22.86,29200.0,19.0618,19.0785,19.0618,19.0785,29200.0
2007-11-30 11:30:00,22.86,22.88,22.82,22.82,16200.0,19.0785,19.0952,19.0451,19.0451,16200.0
2007-11-30 11:40:00,22.83,22.91,22.82,22.91,16800.0,19.0535,19.1202,19.0451,19.1202,16800.0
2007-11-30 11:50:00,22.9,22.96,22.89,22.93,15800.0,19.1119,19.162,19.1036,19.1369,15800.0
2007-11-30 12:00:00,22.95,22.95,22.77,22.78,29200.0,19.1536,19.1536,19.0034,19.0117,29200.0
2007-11-30 12:10:00,22.78,22.84,22.78,22.83,12200.0,19.0117,19.0618,19.0117,19.0535,12200.0
2007-11-30 12:20:00,22.84,22.93,22.84,22.92,14200.0,19.0618,19.1369,19.0618,19.1286,14200.0
2007-11-30 12:30:00,22.92,22.96,22.9,22.9,18000.0,19.1286,19.162,19.1119,19.1119,18000.0
2007-11-30 12:40:00,22.89,22.89,22.83,22.84,21000.0,19.1036,19.1036,19.0535,19.0618,21000.0
2007-11-30 12:50:00,22.84,22.84,22.8,22.81,25600.0,19.0618,19.0618,19.0284,19.0368,25600.0
2007-11-30 13:00:00,22.81,22.83,22.8,22.83,30200.0,19.0368,19.0535,19.0284,19.0535,30200.0
2007-11-30 13:10:00,22.82,22.97,22.82,22.97,25600.0,19.0451,19.1703,19.0451,19.1703,25600.0
2007-11-30 13:20:00,22.95,22.98,22.9,22.95,24600.0,19.1536,19.1787,19.1119,19.1536,24600.0
2007-11-30 13:30:00,22.94,23.0,22.9,23.0,39800.0,19.1453,19.1954,19.1119,19.1954,39800.0
2007-11-30 13:40:00,23.0,23.0,22.96,22.96,12600.0,19.1954,19.1954,19.162,19.162,12600.0
2007-11-30 13:50:00,22.96,22.96,22.91,22.94,16000.0,19.162,19.162,19.1202,19.1453,16000.0
2007-11-30 14:00:00,22.94,22.96,22.93,22.95,17400.0,19.1453,19.162,19.1369,19.1536,17400.0
2007-11-30 14:10:00,22.96,22.97,22.94,22.95,34000.0,19.162,19.1703,19.1453,19.1536,34000.0
2007-11-30 14:20:00,22.95,22.96,22.93,22.93,22000.0,19.1536,19.162,19.1369,19.1369,22000.0
2007-11-30 14:30:00,22.93,22.98,22.93,22.97,50000.0,19.1369,19.1787,19.1369,19.1703,50000.0
2007-11-30 14:40:00,22.98,22.98,22.93,22.94,37000.0,19.1787,19.1787,19.1369,19.1453,37000.0
2007-11-30 14:50:00,22.95,22.95,22.91,22.95,30200.0,19.1536,19.1536,19.1202,19.1536,30200.0
2007-11-30 15:00:00,22.95,22.95,22.88,22.9,33200.0,19.1536,19.1536,19.0952,19.1119,33200.0
2007-11-30 15:10:00,22.9,22.93,22.87,22.92,40600.0,19.1119,19.1369,19.0869,19.1286,40600.0
2007-11-30 15:20:00,22.91,23.0,22.89,22.98,55600.0,19.1202,19.1954,19.1036,19.1787,55600.0
2007-11-30 15:30:00,22.97,23.0,22.93,22.96,33200.0,19.1703,19.1954,19.1369,19.162,33200.0
2007-11-30 15:40:00,22.96,23.0,22.93,22.93,55800.0,19.162,19.1954,19.1369,19.1369,55800.0
2007-11-30 15:50:00,22.93,22.95,22.89,22.9,129800.0,19.1369,19.1536,19.1036,19.1119,129800.0
2007-12-03 09:30:00,22.82,22.86,22.74,22.75,60600.0,19.0451,19.0785,18.9784,18.9867,60600.0
2007-12-03 09:40:00,22.75,22.78,22.66,22.66,33400.0,18.9867,19.0117,18.9116,18.9116,33400.0
2007-12-03 09:50:00,22.66,22.67,22.52,22.52,43600.0,18.9116,18.9199,18.7948,18.7948,43600.0
2007-12-03 10:00:00,22.53,22.53,22.43,22.52,46200.0,18.8031,18.8031,18.7196,18.7948,46200.0
2007-12-03 10:10:00,22.52,22.61,22.52,22.61,21600.0,18.7948,18.8699,18.7948,18.8699,21600.0
2007-12-03 10:20:00,22.62,22.73,22.61,22.73,22600.0,18.8782,18.97,18.8699,18.97,22600.0
2007-12-03 10:30:00,22.73,22.76,22.73,22.75,18000.0,18.97,18.9951,18.97,18.9867,18000.0
2007-12-03 10:40:00,22.75,22.77,22.74,22.77,22400.0,18.9867,19.0034,18.9784,19.0034,22400.0
2007-12-03 10:50:00,22.77,22.86,22.77,22.85,24000.0,19.0034,19.0785,19.0034,19.0702,24000.0
2007-12-03 11:00:00,22.86,22.9,22.84,22.88,30400.0,19.0785,19.1119,19.0618,19.0952,30400.0
2007-12-03 11:10:00,22.88,22.89,22.75,22.75,40600.0,19.0952,19.1036,18.9867,18.9867,40600.0
2007-12-03 11:20:00,22.75,22.85,22.75,22.85,35000.0,18.9867,19.0702,18.9867,19.0702,35000.0
2007-12-03 11:30:00,22.85,22.88,22.84,22.88,40400.0,19.0702,19.0952,19.0618,19.0952,40400.0
2007-12-03 11:40:00,22.87,22.88,22.83,22.85,20000.0,19.0869,19.0952,19.0535,19.0702,20000.0
2007-12-03 11:50:00,22.85,22.88,22.84,22.88,33600.0,19.0702,19.0952,19.0618,19.0952,33600.0
2007-12-03 12:00:00,22.88,22.9,22.88,22.89,25600.0,19.0952,19.1119,19.0952,19.1036,25600.0
2007-12-03 12:10:00,22.89,22.9,22.89,22.9,20000.0,19.1036,19.1119,19.1036,19.1119,20000.0
2007-12-03 12:20:00,22.9,23.0,22.89,23.0,35200.0,19.1119,19.1954,19.1036,19.1954,35200.0
2007-12-03 12:30:00,23.0,23.02,23.0,23.02,23600.0,19.1954,19.212,19.1954,19.212,23600.0
2007-12-03 12:40:00,23.01,23.03,23.0,23.0,17400.0,19.2037,19.2204,19.1954,19.1954,17400.0
2007-12-03 12:50:00,23.0,23.02,22.93,22.93,14200.0,19.1954,19.212,19.1369,19.1369,14200.0
2007-12-03 13:00:00,22.93,22.94,22.89,22.89,18000.0,19.1369,19.1453,19.1036,19.1036,18000.0
2007-12-03 13:10:00,22.89,22.9,22.86,22.88,29000.0,19.1036,19.1119,19.0785,19.0952,29000.0
2007-12-03 13:20:00,22.88,22.89,22.79,22.79,23600.0,19.0952,19.1036,19.0201,19.0201,23600.0
2007-12-03 13:30:00,22.79,22.8,22.75,22.75,21400.0,19.0201,19.0284,18.9867,18.9867,21400.0
2007-12-03 13:40:00,22.75,22.76,22.7,22.72,29400.0,18.9867,18.9951,18.945,18.9617,29400.0
2007-12-03 13:50:00,22.72,22.73,22.71,22.71,15200.0,18.9617,18.97,18.9533,18.9533,15200.0
2007-12-03 14:00:00,22.72,22.79,22.71,22.78,25800.0,18.9617,19.0201,18.9533,19.0117,25800.0
2007-12-03 14:10:00,22.78,22.78,22.76,22.78,22000.0,19.0117,19.0117,18.9951,19.0117,22000.0
2007-12-03 14:20:00,22.78,22.79,22.74,22.74,18600.0,19.0117,19.0201,18.9784,18.9784,18600.0
2007-12-03 14:30:00,22.72,22.76,22.72,22.76,29200.0,18.9617,18.9951,18.9617,18.9951,29200.0
2007-12-03 14:40:00,22.77,22.82,22.75,22.82,26000.0,19.0034,19.0451,18.9867,19.0451,26000.0
2007-12-03 14:50:00,22.81,22.86,22.8,22.85,22200.0,19.0368,19.0785,19.0284,19.0702,22200.0
2007-12-03 15:00:00,22.85,22.85,22.81,22.82,25200.0,19.0702,19.0702,19.0368,19.0451,25200.0
2007-12-03 15:10:00,22.81,22.82,22.79,22.8,33600.0,19.0368,19.0451,19.0201,19.0284,33600.0
2007-12-03 15:20:00,22.79,22.83,22.78,22.83,40000.0,19.0201,19.0535,19.0117,19.0535,40000.0
2007-12-03 15:30:00,22.83,22.88,22.83,22.88,42200.0,19.0535,19.0952,19.0535,19.0952,42200.0
2007-12-03 15:40:00,22.88,22.93,22.88,22.91,64200.0,19.0952,19.1369,19.0952,19.1202,64200.0
2007-12-03 15:50:00,22.91,23.0,22.88,22.96,143200.0,19.1202,19.1954,19.0952,19.162,143200.0
2007-12-04 09:30:00,22.8,22.8,22.55,22.78,62200.0,19.0284,19.0284,18.8198,19.0117,62200.0
2007-12-04 09:40:00,22.78,22.91,22.77,22.91,60200.0,19.0117,19.1202,19.0034,19.1202,60200.0
2007-12-04 09:50:00,22.91,22.99,22.89,22.98,53600.0,19.1202,19.187,19.1036,19.1787,53600.0
2007-12-04 10:00:00,22.98,23.11,22.98,23.07,50600.0,19.1787,19.2872,19.1787,19.2538,50600.0
2007-12-04 10:10:00,23.07,23.16,23.07,23.09,91600.0,19.2538,19.3289,19.2538,19.2705,91600.0
2007-12-04 10:20:00,23.1,23.15,23.08,23.11,33800.0,19.2788,19.3205,19.2621,19.2872,33800.0
2007-12-04 10:30:00,23.09,23.14,23.08,23.12,10800.0,19.2705,19.3122,19.2621,19.2955,10800.0
2007-12-04 10:40:00,23.12,23.13,23.1,23.11,19800.0,19.2955,19.3039,19.2788,19.2872,19800.0
2007-12-04 10:50:00,23.11,23.14,23.1,23.12,11000.0,19.2872,19.3122,19.2788,19.2955,11000.0
2007-12-04 11:00:00,23.13,23.14,23.11,23.13,14800.0,19.3039,19.3122,19.2872,19.3039,14800.0
2007-12-04 11:10:00,23.13,23.15,23.11,23.15,16000.0,19.3039,19.3205,19.2872,19.3205,16000.0
2007-12-04 11:20:00,23.15,23.15,23.11,23.11,10200.0,19.3205,19.3205,19.2872,19.2872,10200.0
2007-12-04 11:30:00,23.12,23.13,23.04,23.04,23800.0,19.2955,19.3039,19.2287,19.2287,23800.0
2007-12-04 11:40:00,23.04,23.05,23.03,23.04,17800.0,19.2287,19.2371,19.2204,19.2287,17800.0
2007-12-04 11:50:00,23.04,23.04,23.03,23.04,7000.0,19.2287,19.2287,19.2204,19.2287,7000.0
2007-12-04 12:00:00,23.03,23.04,22.96,22.96,42000.0,19.2204,19.2287,19.162,19.162,42000.0
2007-12-04 12:10:00,22.96,23.0,22.91,23.0,26000.0,19.162,19.1954,19.1202,19.1954,26000.0
2007-12-04 12:20:00,23.01,23.08,23.01,23.08,5800.0,19.2037,19.2621,19.2037,19.2621,5800.0
2007-12-04 12:30:00,23.07,23.09,23.07,23.08,2600.0,19.2538,19.2705,19.2538,19.2621,2600.0
2007-12-04 12:40:00,23.08,23.09,23.07,23.08,14000.0,19.2621,19.2705,19.2538,19.2621,14000.0
2007-12-04 12:50:00,23.08,23.1,23.08,23.09,4200.0,19.2621,19.2788,19.2621,19.2705,4200.0
2007-12-04 13:00:00,23.09,23.11,23.08,23.08,5600.0,19.2705,19.2872,19.2621,19.2621,5600.0
2007-12-04 13:10:00,23.08,23.08,23.03,23.03,8200.0,19.2621,19.2621,19.2204,19.2204,8200.0
2007-12-04 13:20:00,23.04,23.04,23.02,23.02,5400.0,19.2287,19.2287,19.212,19.212,5400.0
2007-12-04 13:30:00,23.02,23.05,22.99,23.0,16200.0,19.212,19.2371,19.187,19.1954,16200.0
2007-12-04 13:40:00,23.0,23.03,23.0,23.03,4600.0,19.1954,19.2204,19.1954,19.2204,4600.0
2007-12-04 13:50:00,23.04,23.05,23.03,23.05,8200.0,19.2287,19.2371,19.2204,19.2371,8200.0
2007-12-04 14:00:00,23.04,23.06,22.99,22.99,15800.0,19.2287,19.2454,19.187,19.187,15800.0
2007-12-04 14:10:00,22.98,22.98,22.94,22.96,27800.0,19.1787,19.1787,19.1453,19.162,27800.0
2007-12-04 14:20:00,22.97,22.97,22.93,22.94,25000.0,19.1703,19.1703,19.1369,19.1453,25000.0
2007-12-04 14:30:00,22.95,22.98,22.94,22.98,8000.0,19.1536,19.1787,19.1453,19.1787,8000.0
2007-12-04 14:40:00,22.98,23.0,22.96,23.0,13200.0,19.1787,19.1954,19.162,19.1954,13200.0
2007-12-04 14:50:00,23.0,23.03,23.0,23.0,35000.0,19.1954,19.2204,19.1954,19.1954,35000.0
2007-12-04 15:00:00,22.99,22.99,22.95,22.97,31000.0,19.187,19.187,19.1536,19.1703,31000.0
2007-12-04 15:10:00,22.97,23.0,22.97,22.99,33000.0,19.1703,19.1954,19.1703,19.187,33000.0
2007-12-04 15:20:00,22.98,23.02,22.98,22.99,28200.0,19.1787,19.212,19.1787,19.187,28200.0
2007-12-04 15:30:00,22.99,23.01,22.98,23.0,39800.0,19.187,19.2037,19.1787,19.1954,39800.0
2007-12-04 15:40:00,23.0,23.0,22.96,22.97,51200.0,19.1954,19.1954,19.162,19.1703,51200.0
2007-12-04 15:50:00,22.96,22.97,22.93,22.97,65000.0,19.162,19.1703,19.1369,19.1703,65000.0
2007-12-05 09:30:00,22.95,22.95,22.85,22.9,69600.0,19.1536,19.1536,19.0702,19.1119,69600.0
2007-12-05 09:40:00,22.89,22.9,22.83,22.86,66000.0,19.1036,19.1119,19.0535,19.0785,66000.0
2007-12-05 09:50:00,22.85,22.88,22.84,22.84,15800.0,19.0702,19.0952,19.0618,19.0618,15800.0
2007-12-05 10:00:00,22.84,22.91,22.79,22.88,53000.0,19.0618,19.1202,19.0201,19.0952,53000.0
2007-12-05 10:10:00,22.88,22.91,22.86,22.88,92200.0,19.0952,19.1202,19.0785,19.0952,92200.0
2007-12-05 10:20:00,22.88,22.9,22.86,22.9,78200.0,19.0952,19.1119,19.0785,19.1119,78200.0
2007-12-05 10:30:00,22.9,22.95,22.89,22.95,19600.0,19.1119,19.1536,19.1036,19.1536,19600.0
2007-12-05 10:40:00,22.95,22.99,22.91,22.99,21000.0,19.1536,19.187,19.1202,19.187,21000.0
2007-12-05 10:50:00,22.99,22.99,22.92,22.96,40200.0,19.187,19.187,19.1286,19.162,40200.0
2007-12-05 11:00:00,22.95,23.05,22.94,23.05,92600.0,19.1536,19.2371,19.1453,19.2371,92600.0
2007-12-05 11:10:00,23.05,23.07,23.04,23.05,18800.0,19.2371,19.2538,19.2287,19.2371,18800.0
2007-12-05 11:20:00,23.06,23.06,23.0,23.0,36400.0,19.2454,19.2454,19.1954,19.1954,36400.0
2007-12-05 11:30:00,23.0,23.02,23.0,23.01,12800.0,19.1954,19.212,19.1954,19.2037,12800.0
2007-12-05 11:40:00,23.02,23.05,23.0,23.05,10000.0,19.212,19.2371,19.1954,19.2371,10000.0
2007-12-05 11:50:00,23.05,23.06,23.05,23.06,6600.0,19.2371,19.2454,19.2371,19.2454,6600.0
2007-12-05 12:00:00,23.05,23.05,23.0,23.03,41800.0,19.2371,19.2371,19.1954,19.2204,41800.0
2007-12-05 12:10:00,23.03,23.04,23.02,23.03,15800.0,19.2204,19.2287,19.212,19.2204,15800.0
2007-12-05 12:20:00,23.06,23.06,23.05,23.05,7000.0,19.2454,19.2454,19.2371,19.2371,7000.0
2007-12-05 12:30:00,23.05,23.05,23.05,23.05,6400.0,19.2371,19.2371,19.2371,19.2371,6400.0
2007-12-05 12:40:00,23.05,23.06,23.04,23.05,4600.0,19.2371,19.2454,19.2287,19.2371,4600.0
2007-12-05 12:50:00,23.05,23.05,23.02,23.05,61200.0,19.2371,19.2371,19.212,19.2371,61200.0
2007-12-05 13:00:00,23.04,23.12,23.03,23.11,30600.0,19.2287,19.2955,19.2204,19.2872,30600.0
2007-12-05 13:10:00,23.11,23.11,23.07,23.08,33800.0,19.2872,19.2872,19.2538,19.2621,33800.0
2007-12-05 13:20:00,23.08,23.09,23.08,23.09,7200.0,19.2621,19.2705,19.2621,19.2705,7200.0
2007-12-05 13:30:00,23.09,23.11,23.09,23.11,13000.0,19.2705,19.2872,19.2705,19.2872,13000.0
2007-12-05 13:40:00,23.1,23.11,23.07,23.09,16400.0,19.2788,19.2872,19.2538,19.2705,16400.0
2007-12-05 13:50:00,23.1,23.1,23.06,23.06,19000.0,19.2788,19.2788,19.2454,19.2454,19000.0
2007-12-05 14:00:00,23.06,23.09,23.06,23.09,11400.0,19.2454,19.2705,19.2454,19.2705,11400.0
2007-12-05 14:10:00,23.09,23.09,23.06,23.07,22600.0,19.2705,19.2705,19.2454,19.2538,22600.0
2007-12-05 14:20:00,23.07,23.1,23.05,23.06,61000.0,19.2538,19.2788,19.2371,19.2454,61000.0
2007-12-05 14:30:00,23.05,23.06,23.05,23.06,13800.0,19.2371,19.2454,19.2371,19.2454,13800.0
2007-12-05 14:40:00,23.06,23.08,23.05,23.08,30800.0,19.2454,19.2621,19.2371,19.2621,30800.0
2007-12-05 14:50:00,23.07,23.07,22.99,23.0,17400.0,19.2538,19.2538,19.187,19.1954,17400.0
2007-12-05 15:00:00,23.0,23.0,22.97,22.97,11400.0,19.1954,19.1954,19.1703,19.1703,11400.0
2007-12-05 15:10:00,22.97,23.01,22.97,23.0,13000.0,19.1703,19.2037,19.1703,19.1954,13000.0
2007-12-05 15:20:00,23.01,23.01,22.96,22.96,20000.0,19.2037,19.2037,19.162,19.162,20000.0
2007-12-05 15:30:00,22.96,23.01,22.94,23.0,31000.0,19.162,19.2037,19.1453,19.1954,31000.0
2007-12-05 15:40:00,23.0,23.02,22.96,22.98,30800.0,19.1954,19.212,19.162,19.1787,30800.0
2007-12-05 15:50:00,22.97,23.04,22.97,23.04,61600.0,19.1703,19.2287,19.1703,19.2287,61600.0
2007-12-06 09:30:00,23.18,23.42,23.13,23.4,38400.0,19.3456,19.5459,19.3039,19.5292,38400.0
2007-12-06 09:40:00,23.41,23.58,23.39,23.55,30000.0,19.5375,19.6794,19.5208,19.6544,30000.0
2007-12-06 09:50:00,23.55,23.55,23.41,23.48,90000.0,19.6544,19.6544,19.5375,19.596,90000.0
2007-12-06 10:00:00,23.49,23.63,23.49,23.61,23400.0,19.6043,19.7211,19.6043,19.7045,23400.0
2007-12-06 10:10:00,23.63,23.63,23.54,23.54,32600.0,19.7211,19.7211,19.646,19.646,32600.0
2007-12-06 10:20:00,23.55,23.63,23.55,23.61,10400.0,19.6544,19.7211,19.6544,19.7045,10400.0
2007-12-06 10:30:00,23.62,23.64,23.6,23.62,26400.0,19.7128,19.7295,19.6961,19.7128,26400.0
2007-12-06 10:40:00,23.61,23.7,23.6,23.7,20800.0,19.7045,19.7796,19.6961,19.7796,20800.0
2007-12-06 10:50:00,23.68,23.75,23.68,23.7,16800.0,19.7629,19.8213,19.7629,19.7796,16800.0
2007-12-06 11:00:00,23.71,23.75,23.71,23.75,38200.0,19.7879,19.8213,19.7879,19.8213,38200.0
2007-12-06 11:10:00,23.75,23.8,23.75,23.79,23600.0,19.8213,19.863,19.8213,19.8547,23600.0
2007-12-06 11:20:00,23.78,23.79,23.75,23.76,7000.0,19.8463,19.8547,19.8213,19.8296,7000.0
2007-12-06 11:30:00,23.75,23.75,23.73,23.75,49200.0,19.8213,19.8213,19.8046,19.8213,49200.0
2007-12-06 11:40:00,23.74,23.82,23.74,23.82,14200.0,19.8129,19.8797,19.8129,19.8797,14200.0
2007-12-06 11:50:00,23.84,23.86,23.82,23.86,9200.0,19.8964,19.9131,19.8797,19.9131,9200.0
2007-12-06 12:00:00,23.86,23.98,23.85,23.92,35400.0,19.9131,20.0132,19.9048,19.9632,35400.0
2007-12-06 12:10:00,23.93,23.93,23.85,23.9,90000.0,19.9715,19.9715,19.9048,19.9465,90000.0
2007-12-06 12:20:00,23.93,23.93,23.85,23.86,53600.0,19.9715,19.9715,19.9048,19.9131,53600.0
2007-12-06 12:30:00,23.88,23.88,23.82,23.82,25000.0,19.9298,19.9298,19.8797,19.8797,25000.0
2007-12-06 12:40:00,23.82,23.82,23.71,23.75,36000.0,19.8797,19.8797,19.7879,19.8213,36000.0
2007-12-06 12:50:00,23.76,23.81,23.69,23.77,43600.0,19.8296,19.8714,19.7712,19.838,43600.0
2007-12-06 13:00:00,23.77,23.8,23.73,23.73,20600.0,19.838,19.863,19.8046,19.8046,20600.0
2007-12-06 13:10:00,23.73,23.75,23.73,23.73,7000.0,19.8046,19.8213,19.8046,19.8046,7000.0
2007-12-06 13:20:00,23.73,23.79,23.7,23.77,90000.0,19.8046,19.8547,19.7796,19.838,90000.0
2007-12-06 13:30:00,23.75,23.84,23.72,23.75,39800.0,19.8213,19.8964,19.7963,19.8213,39800.0
2007-12-06 13:40:00,23.78,23.85,23.78,23.82,12800.0,19.8463,19.9048,19.8463,19.8797,12800.0
2007-12-06 13:50:00,23.82,23.83,23.8,23.81,26800.0,19.8797,19.8881,19.863,19.8714,26800.0
2007-12-06 14:00:00,23.82,23.86,23.81,23.86,9000.0,19.8797,19.9131,19.8714,19.9131,9000.0
2007-12-06 14:10:00,23.86,23.88,23.85,23.86,48800.0,19.9131,19.9298,19.9048,19.9131,48800.0
2007-12-06 14:20:00,23.88,23.88,23.85,23.87,35000.0,19.9298,19.9298,19.9048,19.9214,35000.0
2007-12-06 14:30:00,23.88,23.88,23.86,23.88,11800.0,19.9298,19.9298,19.9131,19.9298,11800.0
2007-12-06 14:40:00,23.88,23.88,23.86,23.87,18400.0,19.9298,19.9298,19.9131,19.9214,18400.0
2007-12-06 14:50:00,23.87,23.88,23.84,23.88,19200.0,19.9214,19.9298,19.8964,19.9298,19200.0
2007-12-06 15:00:00,23.88,23.9,23.88,23.89,27200.0,19.9298,19.9465,19.9298,19.9381,27200.0
2007-12-06 15:10:00,23.89,23.9,23.88,23.89,25000.0,19.9381,19.9465,19.9298,19.9381,25000.0
2007-12-06 15:20:00,23.89,23.91,23.88,23.89,45800.0,19.9381,19.9548,19.9298,19.9381,45800.0
2007-12-06 15:30:00,23.88,23.89,23.84,23.86,36600.0,19.9298,19.9381,19.8964,19.9131,36600.0
2007-12-06 15:40:00,23.86,23.91,23.85,23.9,54400.0,19.9131,19.9548,19.9048,19.9465,54400.0
2007-12-06 15:50:00,23.9,23.91,23.85,23.89,98600.0,19.9465,19.9548,19.9048,19.9381,98600.0
2007-12-07 09:30:00,23.9,24.2,23.9,24.15,86000.0,19.9465,20.1969,19.9465,20.1551,86000.0
2007-12-07 09:40:00,24.13,24.23,24.08,24.1,59600.0,20.1384,20.2219,20.0967,20.1134,59600.0
2007-12-07 09:50:00,24.09,24.09,24.0,24.03,21000.0,20.105,20.105,20.0299,20.055,21000.0
2007-12-07 10:00:00,24.03,24.07,24.0,24.07,15800.0,20.055,20.0884,20.0299,20.0884,15800.0
2007-12-07 10:10:00,24.07,24.14,24.05,24.1,15600.0,20.0884,20.1468,20.0717,20.1134,15600.0
2007-12-07 10:20:00,24.11,24.14,24.0,24.0,21400.0,20.1217,20.1468,20.0299,20.0299,21400.0
2007-12-07 10:30:00,24.0,24.08,23.98,24.02,46600.0,20.0299,20.0967,20.0132,20.0466,46600.0
2007-12-07 10:40:00,24.03,24.05,24.0,24.04,26800.0,20.055,20.0717,20.0299,20.0633,26800.0
2007-12-07 10:50:00,24.03,24.03,23.92,23.94,21400.0,20.055,20.055,19.9632,19.9799,21400.0
2007-12-07 11:00:00,23.95,24.0,23.94,23.95,19200.0,19.9882,20.0299,19.9799,19.9882,19200.0
2007-12-07 11:10:00,23.96,24.03,23.95,24.0,12800.0,19.9966,20.055,19.9882,20.0299,12800.0
2007-12-07 11:20:00,24.0,24.03,23.98,24.0,18600.0,20.0299,20.055,20.0132,20.0299,18600.0
2007-12-07 11:30:00,23.98,24.05,23.98,24.04,13200.0,20.0132,20.0717,20.0132,20.0633,13200.0
2007-12-07 11:40:00,24.04,24.05,24.0,24.03,19200.0,20.0633,20.0717,20.0299,20.055,19200.0
2007-12-07 11:50:00,24.04,24.05,24.0,24.0,43600.0,20.0633,20.0717,20.0299,20.0299,43600.0
2007-12-07 12:00:00,24.0,24.1,24.0,24.1,39600.0,20.0299,20.1134,20.0299,20.1134,39600.0
2007-12-07 12:10:00,24.1,24.11,24.1,24.11,6800.0,20.1134,20.1217,20.1134,20.1217,6800.0
2007-12-07 12:20:00,24.11,24.11,24.07,24.07,6000.0,20.1217,20.1217,20.0884,20.0884,6000.0
2007-12-07 12:30:00,24.07,24.07,24.0,24.0,3000.0,20.0884,20.0884,20.0299,20.0299,3000.0
2007-12-07 12:40:00,24.0,24.04,23.97,23.97,7200.0,20.0299,20.0633,20.0049,20.0049,7200.0
2007-12-07 12:50:00,23.97,23.98,23.93,23.94,5600.0,20.0049,20.0132,19.9715,19.9799,5600.0
2007-12-07 13:00:00,23.94,23.94,23.92,23.93,8400.0,19.9799,19.9799,19.9632,19.9715,8400.0
2007-12-07 13:10:00,23.93,23.96,23.93,23.94,6200.0,19.9715,19.9966,19.9715,19.9799,6200.0
2007-12-07 13:20:00,23.96,23.96,23.91,23.93,11200.0,19.9966,19.9966,19.9548,19.9715,11200.0
2007-12-07 13:30:00,23.92,23.98,23.92,23.93,9800.0,19.9632,20.0132,19.9632,19.9715,9800.0
2007-12-07 13:40:00,23.95,23.96,23.93,23.94,3600.0,19.9882,19.9966,19.9715,19.9799,3600.0
2007-12-07 13:50:00,23.94,23.96,23.94,23.96,4000.0,19.9799,19.9966,19.9799,19.9966,4000.0
2007-12-07 14:00:00,23.96,23.96,23.9,23.95,38200.0,19.9966,19.9966,19.9465,19.9882,38200.0
2007-12-07 14:10:00,23.95,23.97,23.94,23.94,6600.0,19.9882,20.0049,19.9799,19.9799,6600.0
2007-12-07 14:20:00,23.93,23.96,23.93,23.94,15600.0,19.9715,19.9966,19.9715,19.9799,15600.0
2007-12-07 14:30:00,23.94,23.96,23.94,23.94,11600.0,19.9799,19.9966,19.9799,19.9799,11600.0
2007-12-07 14:40:00,23.95,23.95,23.91,23.91,14400.0,19.9882,19.9882,19.9548,19.9548,14400.0
2007-12-07 14:50:00,23.91,23.96,23.88,23.94,14400.0,19.9548,19.9966,19.9298,19.9799,14400.0
2007-12-07 15:00:00,23.93,23.99,23.89,23.97,65800.0,19.9715,20.0216,19.9381,20.0049,65800.0
2007-12-07 15:10:00,23.96,24.0,23.91,23.97,81400.0,19.9966,20.0299,19.9548,20.0049,81400.0
2007-12-07 15:20:00,23.97,23.97,23.92,23.92,56800.0,20.0049,20.0049,19.9632,19.9632,56800.0
2007-12-07 15:30:00,23.92,23.93,23.89,23.92,45200.0,19.9632,19.9715,19.9381,19.9632,45200.0
2007-12-07 15:40:00,23.92,23.93,23.88,23.9,37400.0,19.9632,19.9715,19.9298,19.9465,37400.0
2007-12-07 15:50:00,23.9,24.03,23.89,24.03,115800.0,19.9465,20.055,19.9381,20.055,115800.0
2007-12-10 09:30:00,24.06,24.1,23.98,24.0,53400.0,20.08,20.1134,20.0132,20.0299,53400.0
2007-12-10 09:40:00,24.0,24.05,24.0,24.02,28200.0,20.0299,20.0717,20.0299,20.0466,28200.0
2007-12-10 09:50:00,24.03,24.04,23.97,24.02,7600.0,20.055,20.0633,20.0049,20.0466,7600.0
2007-12-10 10:00:00,24.04,24.17,24.04,24.16,26800.0,20.0633,20.1718,20.0633,20.1635,26800.0
2007-12-10 10:10:00,24.14,24.16,24.08,24.1,29000.0,20.1468,20.1635,20.0967,20.1134,29000.0
2007-12-10 10:20:00,24.1,24.11,24.05,24.05,17000.0,20.1134,20.1217,20.0717,20.0717,17000.0
2007-12-10 10:30:00,24.04,24.09,24.02,24.06,29400.0,20.0633,20.105,20.0466,20.08,29400.0
2007-12-10 10:40:00,24.06,24.11,24.06,24.09,13200.0,20.08,20.1217,20.08,20.105,13200.0
2007-12-10 10:50:00,24.08,24.11,24.08,24.09,6200.0,20.0967,20.1217,20.0967,20.105,6200.0
2007-12-10 11:00:00,24.11,24.11,24.0,24.02,37800.0,20.1217,20.1217,20.0299,20.0466,37800.0
2007-12-10 11:10:00,24.0,24.05,24.0,24.03,10200.0,20.0299,20.0717,20.0299,20.055,10200.0
2007-12-10 11:20:00,24.05,24.05,24.0,24.0,10200.0,20.0717,20.0717,20.0299,20.0299,10200.0
2007-12-10 11:30:00,24.0,24.0,23.98,24.0,11600.0,20.0299,20.0299,20.0132,20.0299,11600.0
2007-12-10 11:40:00,23.99,24.0,23.98,23.99,9800.0,20.0216,20.0299,20.0132,20.0216,9800.0
2007-12-10 11:50:00,23.99,23.99,23.96,23.96,51400.0,20.0216,20.0216,19.9966,19.9966,51400.0
2007-12-10 12:00:00,23.96,23.97,23.83,23.85,46600.0,19.9966,20.0049,19.8881,19.9048,46600.0
2007-12-10 12:10:00,23.85,23.96,23.85,23.88,76000.0,19.9048,19.9966,19.9048,19.9298,76000.0
2007-12-10 12:20:00,23.88,23.98,23.88,23.98,23400.0,19.9298,20.0132,19.9298,20.0132,23400.0
2007-12-10 12:30:00,23.98,24.03,23.97,24.0,23000.0,20.0132,20.055,20.0049,20.0299,23000.0
2007-12-10 12:40:00,24.0,24.03,24.0,24.0,11200.0,20.0299,20.055,20.0299,20.0299,11200.0
2007-12-10 12:50:00,24.0,24.03,24.0,24.02,5600.0,20.0299,20.055,20.0299,20.0466,5600.0
2007-12-10 13:00:00,24.0,24.02,24.0,24.0,10800.0,20.0299,20.0466,20.0299,20.0299,10800.0
2007-12-10 13:10:00,24.01,24.03,23.99,24.02,20200.0,20.0383,20.055,20.0216,20.0466,20200.0
2007-12-10 13:20:00,24.02,24.03,23.98,24.0,35000.0,20.0466,20.055,20.0132,20.0299,35000.0
2007-12-10 13:30:00,24.0,24.03,24.0,24.03,7200.0,20.0299,20.055,20.0299,20.055,7200.0
2007-12-10 13:40:00,24.02,24.05,24.02,24.03,11600.0,20.0466,20.0717,20.0466,20.055,11600.0
2007-12-10 13:50:00,24.03,24.03,24.0,24.0,14000.0,20.055,20.055,20.0299,20.0299,14000.0
2007-12-10 14:00:00,23.99,24.02,23.99,24.02,10200.0,20.0216,20.0466,20.0216,20.0466,10200.0
2007-12-10 14:10:00,24.0,24.03,24.0,24.03,20800.0,20.0299,20.055,20.0299,20.055,20800.0
2007-12-10 14:20:00,24.0,24.02,23.99,24.02,35000.0,20.0299,20.0466,20.0216,20.0466,35000.0
2007-12-10 14:30:00,24.01,24.01,24.0,24.01,29400.0,20.0383,20.0383,20.0299,20.0383,29400.0
2007-12-10 14:40:00,24.0,24.03,24.0,24.01,14000.0,20.0299,20.055,20.0299,20.0383,14000.0
2007-12-10 14:50:00,24.01,24.02,23.97,23.97,22000.0,20.0383,20.0466,20.0049,20.0049,22000.0
2007-12-10 15:00:00,23.98,24.04,23.95,24.04,14600.0,20.0132,20.0633,19.9882,20.0633,14600.0
2007-12-10 15:10:00,24.04,24.04,24.02,24.02,9200.0,20.0633,20.0633,20.0466,20.0466,9200.0
2007-12-10 15:20:00,24.02,24.03,23.99,24.0,29800.0,20.0466,20.055,20.0216,20.0299,29800.0
2007-12-10 15:30:00,23.99,24.04,23.97,24.04,42200.0,20.0216,20.0633,20.0049,20.0633,42200.0
2007-12-10 15:40:00,24.04,24.05,24.0,24.0,22200.0,20.0633,20.0717,20.0299,20.0299,22200.0
2007-12-10 15:50:00,24.03,24.14,24.0,24.14,40200.0,20.055,20.1468,20.0299,20.1468,40200.0
2007-12-11 09:30:00,24.16,24.16,23.98,24.1,43600.0,20.1635,20.1635,20.0132,20.1134,43600.0
2007-12-11 09:40:00,24.09,24.24,24.09,24.2,45200.0,20.105,20.2302,20.105,20.1969,45200.0
2007-12-11 09:50:00,24.21,24.24,24.2,24.22,17800.0,20.2052,20.2302,20.1969,20.2135,17800.0
2007-12-11 10:00:00,24.23,24.24,24.18,24.2,17600.0,20.2219,20.2302,20.1802,20.1969,17600.0
2007-12-11 10:10:00,24.2,24.26,24.17,24.26,196000.0,20.1969,20.2469,20.1718,20.2469,196000.0
2007-12-11 10:20:00,24.26,24.31,24.26,24.29,14400.0,20.2469,20.2887,20.2469,20.272,14400.0
2007-12-11 10:30:00,24.3,24.39,24.3,24.39,17000.0,20.2803,20.3554,20.2803,20.3554,17000.0
2007-12-11 10:40:00,24.39,24.43,24.39,24.42,18800.0,20.3554,20.3888,20.3554,20.3805,18800.0
2007-12-11 10:50:00,24.43,24.43,24.42,24.42,9200.0,20.3888,20.3888,20.3805,20.3805,9200.0
2007-12-11 11:00:00,24.42,24.42,24.33,24.33,10400.0,20.3805,20.3805,20.3053,20.3053,10400.0
2007-12-11 11:10:00,24.33,24.34,24.3,24.32,7200.0,20.3053,20.3137,20.2803,20.297,7200.0
2007-12-11 11:20:00,24.32,24.34,24.28,24.28,6000.0,20.297,20.3137,20.2636,20.2636,6000.0
2007-12-11 11:30:00,24.29,24.31,24.28,24.31,9800.0,20.272,20.2887,20.2636,20.2887,9800.0
2007-12-11 11:40:00,24.31,24.39,24.31,24.38,24200.0,20.2887,20.3554,20.2887,20.3471,24200.0
2007-12-11 11:50:00,24.39,24.41,24.39,24.4,5000.0,20.3554,20.3721,20.3554,20.3638,5000.0
2007-12-11 12:00:00,24.4,24.42,24.39,24.41,12800.0,20.3638,20.3805,20.3554,20.3721,12800.0
2007-12-11 12:10:00,24.4,24.41,24.4,24.41,7600.0,20.3638,20.3721,20.3638,20.3721,7600.0
2007-12-11 12:20:00,24.41,24.42,24.39,24.41,21000.0,20.3721,20.3805,20.3554,20.3721,21000.0
2007-12-11 12:30:00,24.41,24.42,24.4,24.42,8000.0,20.3721,20.3805,20.3638,20.3805,8000.0
2007-12-11 12:40:00,24.42,24.42,24.4,24.42,5800.0,20.3805,20.3805,20.3638,20.3805,5800.0
2007-12-11 12:50:00,24.41,24.5,24.4,24.5,33000.0,20.3721,20.4472,20.3638,20.4472,33000.0
2007-12-11 13:00:00,24.5,24.52,24.49,24.49,34600.0,20.4472,20.4639,20.4389,20.4389,34600.0
2007-12-11 13:10:00,24.49,24.52,24.49,24.5,8000.0,20.4389,20.4639,20.4389,20.4472,8000.0
2007-12-11 13:20:00,24.49,24.5,24.46,24.47,6800.0,20.4389,20.4472,20.4138,20.4222,6800.0
2007-12-11 13:30:00,24.46,24.52,24.43,24.51,23000.0,20.4138,20.4639,20.3888,20.4556,23000.0
2007-12-11 13:40:00,24.5,24.54,24.49,24.51,15000.0,20.4472,20.4806,20.4389,20.4556,15000.0
2007-12-11 13:50:00,24.54,24.54,24.51,24.52,15200.0,20.4806,20.4806,20.4556,20.4639,15200.0
2007-12-11 14:00:00,24.52,24.53,24.5,24.52,9400.0,20.4639,20.4723,20.4472,20.4639,9400.0
2007-12-11 14:10:00,24.52,24.63,24.41,24.5,57600.0,20.4639,20.5557,20.3721,20.4472,57600.0
2007-12-11 14:20:00,24.54,24.54,24.31,24.38,420400.0,20.4806,20.4806,20.2887,20.3471,420400.0
2007-12-11 14:30:00,24.38,24.39,24.2,24.22,175200.0,20.3471,20.3554,20.1969,20.2135,175200.0
2007-12-11 14:40:00,24.22,24.26,24.16,24.25,137600.0,20.2135,20.2469,20.1635,20.2386,137600.0
2007-12-11 14:50:00,24.23,24.3,24.2,24.25,46000.0,20.2219,20.2803,20.1969,20.2386,46000.0
2007-12-11 15:00:00,24.24,24.3,24.22,24.27,110000.0,20.2302,20.2803,20.2135,20.2553,110000.0
2007-12-11 15:10:00,24.27,24.28,24.2,24.23,82200.0,20.2553,20.2636,20.1969,20.2219,82200.0
2007-12-11 15:20:00,24.23,24.23,24.14,24.23,146000.0,20.2219,20.2219,20.1468,20.2219,146000.0
2007-12-11 15:30:00,24.23,24.27,24.21,24.22,79600.0,20.2219,20.2553,20.2052,20.2135,79600.0
2007-12-11 15:40:00,24.21,24.24,24.18,24.2,84800.0,20.2052,20.2302,20.1802,20.1969,84800.0
2007-12-11 15:50:00,24.2,24.21,24.07,24.16,230400.0,20.1969,20.2052,20.0884,20.1635,230400.0
2007-12-12 09:30:00,24.55,24.55,24.17,24.27,67600.0,20.489,20.489,20.1718,20.2553,67600.0
2007-12-12 09:40:00,24.27,24.42,24.21,24.25,133200.0,20.2553,20.3805,20.2052,20.2386,133200.0
2007-12-12 09:50:00,24.25,24.38,24.24,24.36,36400.0,20.2386,20.3471,20.2302,20.3304,36400.0
2007-12-12 10:00:00,24.36,24.36,24.24,24.26,28400.0,20.3304,20.3304,20.2302,20.2469,28400.0
2007-12-12 10:10:00,24.25,24.3,24.24,24.3,35200.0,20.2386,20.2803,20.2302,20.2803,35200.0
2007-12-12 10:20:00,24.3,24.31,24.25,24.28,12600.0,20.2803,20.2887,20.2386,20.2636,12600.0
2007-12-12 10:30:00,24.28,24.32,24.24,24.3,24200.0,20.2636,20.297,20.2302,20.2803,24200.0
2007-12-12 10:40:00,24.27,24.28,24.23,24.25,42400.0,20.2553,20.2636,20.2219,20.2386,42400.0
2007-12-12 10:50:00,24.28,24.28,24.25,24.25,13800.0,20.2636,20.2636,20.2386,20.2386,13800.0
2007-12-12 11:00:00,24.26,24.29,24.25,24.28,33000.0,20.2469,20.272,20.2386,20.2636,33000.0
2007-12-12 11:10:00,24.28,24.31,24.25,24.28,15000.0,20.2636,20.2887,20.2386,20.2636,15000.0
2007-12-12 11:20:00,24.27,24.29,24.25,24.27,5600.0,20.2553,20.272,20.2386,20.2553,5600.0
2007-12-12 11:30:00,24.29,24.32,24.27,24.31,19400.0,20.272,20.297,20.2553,20.2887,19400.0
2007-12-12 11:40:00,24.32,24.37,24.31,24.37,12400.0,20.297,20.3387,20.2887,20.3387,12400.0
2007-12-12 11:50:00,24.36,24.36,24.3,24.3,7000.0,20.3304,20.3304,20.2803,20.2803,7000.0
2007-12-12 12:00:00,24.3,24.34,24.3,24.32,23600.0,20.2803,20.3137,20.2803,20.297,23600.0
2007-12-12 12:10:00,24.32,24.36,24.29,24.36,17000.0,20.297,20.3304,20.272,20.3304,17000.0
2007-12-12 12:20:00,24.36,24.37,24.33,24.34,12200.0,20.3304,20.3387,20.3053,20.3137,12200.0
2007-12-12 12:30:00,24.33,24.34,24.29,24.3,23200.0,20.3053,20.3137,20.272,20.2803,23200.0
2007-12-12 12:40:00,24.29,24.36,24.28,24.34,48200.0,20.272,20.3304,20.2636,20.3137,48200.0
2007-12-12 12:50:00,24.35,24.36,24.33,24.34,14800.0,20.322,20.3304,20.3053,20.3137,14800.0
2007-12-12 13:00:00,24.34,24.34,24.33,24.34,12400.0,20.3137,20.3137,20.3053,20.3137,12400.0
2007-12-12 13:10:00,24.33,24.36,24.33,24.33,8400.0,20.3053,20.3304,20.3053,20.3053,8400.0
2007-12-12 13:20:00,24.35,24.35,24.33,24.33,6000.0,20.322,20.322,20.3053,20.3053,6000.0
2007-12-12 13:30:00,24.33,24.4,24.33,24.38,27400.0,20.3053,20.3638,20.3053,20.3471,27400.0
2007-12-12 13:40:00,24.38,24.43,24.38,24.41,20200.0,20.3471,20.3888,20.3471,20.3721,20200.0
2007-12-12 13:50:00,24.41,24.47,24.4,24.46,18200.0,20.3721,20.4222,20.3638,20.4138,18200.0
2007-12-12 14:00:00,24.46,24.54,24.43,24.52,23200.0,20.4138,20.4806,20.3888,20.4639,23200.0
2007-12-12 14:10:00,24.51,24.54,24.5,24.52,12200.0,20.4556,20.4806,20.4472,20.4639,12200.0
2007-12-12 14:20:00,24.52,24.52,24.45,24.47,22200.0,20.4639,20.4639,20.4055,20.4222,22200.0
2007-12-12 14:30:00,24.46,24.49,24.45,24.47,34200.0,20.4138,20.4389,20.4055,20.4222,34200.0
2007-12-12 14:40:00,24.47,24.53,24.47,24.53,39800.0,20.4222,20.4723,20.4222,20.4723,39800.0
2007-12-12 14:50:00,24.54,24.54,24.5,24.5,14800.0,20.4806,20.4806,20.4472,20.4472,14800.0
2007-12-12 15:00:00,24.5,24.52,24.47,24.5,91000.0,20.4472,20.4639,20.4222,20.4472,91000.0
2007-12-12 15:10:00,24.52,24.58,24.47,24.54,144400.0,20.4639,20.514,20.4222,20.4806,144400.0
2007-12-12 15:20:00,24.56,24.57,24.45,24.52,121600.0,20.4973,20.5056,20.4055,20.4639,121600.0
2007-12-12 15:30:00,24.52,24.54,24.42,24.48,63400.0,20.4639,20.4806,20.3805,20.4305,63400.0
2007-12-12 15:40:00,24.49,24.5,24.4,24.43,123400.0,20.4389,20.4472,20.3638,20.3888,123400.0
2007-12-12 15:50:00,24.43,24.47,24.35,24.43,110800.0,20.3888,20.4222,20.322,20.3888,110800.0
2007-12-13 09:30:00,24.37,24.38,24.29,24.35,47800.0,20.3387,20.3471,20.272,20.322,47800.0
2007-12-13 09:40:00,24.35,24.38,24.33,24.38,45800.0,20.322,20.3471,20.3053,20.3471,45800.0
2007-12-13 09:50:00,24.38,24.47,24.36,24.4,80400.0,20.3471,20.4222,20.3304,20.3638,80400.0
2007-12-13 10:00:00,24.35,24.38,24.25,24.29,187200.0,20.322,20.3471,20.2386,20.272,187200.0
2007-12-13 10:10:00,24.29,24.34,24.23,24.32,39200.0,20.272,20.3137,20.2219,20.297,39200.0
2007-12-13 10:20:00,24.33,24.38,24.25,24.3,21200.0,20.3053,20.3471,20.2386,20.2803,21200.0
2007-12-13 10:30:00,24.27,24.28,24.25,24.28,19400.0,20.2553,20.2636,20.2386,20.2636,19400.0
2007-12-13 10:40:00,24.28,24.3,24.25,24.26,8800.0,20.2636,20.2803,20.2386,20.2469,8800.0
2007-12-13 10:50:00,24.26,24.27,24.24,24.25,21000.0,20.2469,20.2553,20.2302,20.2386,21000.0
2007-12-13 11:00:00,24.26,24.28,24.25,24.25,19000.0,20.2469,20.2636,20.2386,20.2386,19000.0
2007-12-13 11:10:00,24.25,24.28,24.25,24.27,25400.0,20.2386,20.2636,20.2386,20.2553,25400.0
2007-12-13 11:20:00,24.25,24.28,24.23,24.26,46200.0,20.2386,20.2636,20.2219,20.2469,46200.0
2007-12-13 11:30:00,24.26,24.28,24.25,24.27,35600.0,20.2469,20.2636,20.2386,20.2553,35600.0
2007-12-13 11:40:00,24.27,24.28,24.26,24.27,27400.0,20.2553,20.2636,20.2469,20.2553,27400.0
2007-12-13 11:50:00,24.27,24.29,24.27,24.27,10800.0,20.2553,20.272,20.2553,20.2553,10800.0
2007-12-13 12:00:00,24.27,24.27,24.25,24.25,10000.0,20.2553,20.2553,20.2386,20.2386,10000.0
2007-12-13 12:10:00,24.26,24.27,24.25,24.27,8600.0,20.2469,20.2553,20.2386,20.2553,8600.0
2007-12-13 12:20:00,24.25,24.27,24.25,24.25,7000.0,20.2386,20.2553,20.2386,20.2386,7000.0
2007-12-13 12:30:00,24.25,24.27,24.25,24.27,11200.0,20.2386,20.2553,20.2386,20.2553,11200.0
2007-12-13 12:40:00,24.27,24.27,24.25,24.25,15000.0,20.2553,20.2553,20.2386,20.2386,15000.0
2007-12-13 12:50:00,24.25,24.27,24.25,24.25,7800.0,20.2386,20.2553,20.2386,20.2386,7800.0
2007-12-13 13:00:00,24.26,24.27,24.25,24.27,7800.0,20.2469,20.2553,20.2386,20.2553,7800.0
2007-12-13 13:10:00,24.25,24.28,24.25,24.28,32800.0,20.2386,20.2636,20.2386,20.2636,32800.0
2007-12-13 13:20:00,24.28,24.31,24.26,24.31,19200.0,20.2636,20.2887,20.2469,20.2887,19200.0
2007-12-13 13:30:00,24.31,24.33,24.27,24.27,15000.0,20.2887,20.3053,20.2553,20.2553,15000.0
2007-12-13 13:40:00,24.27,24.29,24.25,24.29,10800.0,20.2553,20.272,20.2386,20.272,10800.0
2007-12-13 13:50:00,24.28,24.31,24.27,24.28,5800.0,20.2636,20.2887,20.2553,20.2636,5800.0
2007-12-13 14:00:00,24.28,24.34,24.28,24.33,15200.0,20.2636,20.3137,20.2636,20.3053,15200.0
2007-12-13 14:10:00,24.32,24.35,24.32,24.34,13400.0,20.297,20.322,20.297,20.3137,13400.0
2007-12-13 14:20:00,24.34,24.38,24.32,24.33,12600.0,20.3137,20.3471,20.297,20.3053,12600.0
2007-12-13 14:30:00,24.34,24.34,24.3,24.3,12400.0,20.3137,20.3137,20.2803,20.2803,12400.0
2007-12-13 14:40:00,24.31,24.38,24.28,24.33,29600.0,20.2887,20.3471,20.2636,20.3053,29600.0
2007-12-13 14:50:00,24.33,24.35,24.3,24.33,11400.0,20.3053,20.322,20.2803,20.3053,11400.0
2007-12-13 15:00:00,24.32,24.36,24.32,24.34,14000.0,20.297,20.3304,20.297,20.3137,14000.0
2007-12-13 15:10:00,24.32,24.33,24.29,24.32,23200.0,20.297,20.3053,20.272,20.297,23200.0
2007-12-13 15:20:00,24.31,24.36,24.28,24.36,30000.0,20.2887,20.3304,20.2636,20.3304,30000.0
2007-12-13 15:30:00,24.36,24.39,24.29,24.36,67400.0,20.3304,20.3554,20.272,20.3304,67400.0
2007-12-13 15:40:00,24.35,24.42,24.35,24.36,22400.0,20.322,20.3805,20.322,20.3304,22400.0
2007-12-13 15:50:00,24.36,24.41,24.35,24.4,55200.0,20.3304,20.3721,20.322,20.3638,55200.0
2007-12-14 09:30:00,22.7,23.67,22.7,23.54,220200.0,18.945,19.7545,18.945,19.646,220200.0
2007-12-14 09:40:00,23.55,23.65,23.08,23.23,184800.0,19.6544,19.7378,19.2621,19.3873,184800.0
2007-12-14 09:50:00,23.23,23.32,23.18,23.23,50800.0,19.3873,19.4624,19.3456,19.3873,50800.0
2007-12-14 10:00:00,23.23,23.49,23.21,23.47,72000.0,19.3873,19.6043,19.3706,19.5876,72000.0
2007-12-14 10:10:00,23.47,23.69,23.46,23.69,100600.0,19.5876,19.7712,19.5793,19.7712,100600.0
2007-12-14 10:20:00,23.68,23.7,23.55,23.64,63200.0,19.7629,19.7796,19.6544,19.7295,63200.0
2007-12-14 10:30:00,23.65,23.72,23.64,23.72,112200.0,19.7378,19.7963,19.7295,19.7963,112200.0
2007-12-14 10:40:00,23.71,23.75,23.64,23.74,28200.0,19.7879,19.8213,19.7295,19.8129,28200.0
2007-12-14 10:50:00,23.74,23.75,23.68,23.71,12200.0,19.8129,19.8213,19.7629,19.7879,12200.0
2007-12-14 11:00:00,23.7,23.73,23.68,23.68,26400.0,19.7796,19.8046,19.7629,19.7629,26400.0
2007-12-14 11:10:00,23.69,23.7,23.67,23.7,19600.0,19.7712,19.7796,19.7545,19.7796,19600.0
2007-12-14 11:20:00,23.7,23.71,23.68,23.69,20400.0,19.7796,19.7879,19.7629,19.7712,20400.0
2007-12-14 11:30:00,23.71,23.75,23.67,23.75,33600.0,19.7879,19.8213,19.7545,19.8213,33600.0
2007-12-14 11:40:00,23.76,23.84,23.75,23.8,40800.0,19.8296,19.8964,19.8213,19.863,40800.0
2007-12-14 11:50:00,23.8,23.81,23.79,23.8,20600.0,19.863,19.8714,19.8547,19.863,20600.0
2007-12-14 12:00:00,23.8,23.88,23.79,23.84,40200.0,19.863,19.9298,19.8547,19.8964,40200.0
2007-12-14 12:10:00,23.84,24.03,23.84,24.02,40000.0,19.8964,20.055,19.8964,20.0466,40000.0
2007-12-14 12:20:00,24.02,24.04,23.98,23.99,29800.0,20.0466,20.0633,20.0132,20.0216,29800.0
2007-12-14 12:30:00,23.99,24.01,23.79,23.82,34200.0,20.0216,20.0383,19.8547,19.8797,34200.0
2007-12-14 12:40:00,23.83,23.85,23.8,23.83,9600.0,19.8881,19.9048,19.863,19.8881,9600.0
2007-12-14 12:50:00,23.82,23.86,23.8,23.83,7600.0,19.8797,19.9131,19.863,19.8881,7600.0
2007-12-14 13:00:00,23.81,23.82,23.77,23.77,12800.0,19.8714,19.8797,19.838,19.838,12800.0
2007-12-14 13:10:00,23.78,23.79,23.73,23.73,25200.0,19.8463,19.8547,19.8046,19.8046,25200.0
2007-12-14 13:20:00,23.75,23.91,23.75,23.9,51600.0,19.8213,19.9548,19.8213,19.9465,51600.0
2007-12-14 13:30:00,23.91,23.92,23.86,23.92,22800.0,19.9548,19.9632,19.9131,19.9632,22800.0
2007-12-14 13:40:00,23.92,23.93,23.92,23.93,7200.0,19.9632,19.9715,19.9632,19.9715,7200.0
2007-12-14 13:50:00,23.92,23.93,23.89,23.89,22800.0,19.9632,19.9715,19.9381,19.9381,22800.0
2007-12-14 14:00:00,23.89,23.89,23.75,23.75,25200.0,19.9381,19.9381,19.8213,19.8213,25200.0
2007-12-14 14:10:00,23.76,23.84,23.76,23.82,35600.0,19.8296,19.8964,19.8296,19.8797,35600.0
2007-12-14 14:20:00,23.83,23.83,23.8,23.83,18800.0,19.8881,19.8881,19.863,19.8881,18800.0
2007-12-14 14:30:00,23.83,23.83,23.82,23.82,41200.0,19.8881,19.8881,19.8797,19.8797,41200.0
2007-12-14 14:40:00,23.82,23.84,23.81,23.82,30000.0,19.8797,19.8964,19.8714,19.8797,30000.0
2007-12-14 14:50:00,23.83,23.84,23.78,23.79,52200.0,19.8881,19.8964,19.8463,19.8547,52200.0
2007-12-14 15:00:00,23.79,23.79,23.68,23.75,73200.0,19.8547,19.8547,19.7629,19.8213,73200.0
2007-12-14 15:10:00,23.74,23.74,23.65,23.65,63800.0,19.8129,19.8129,19.7378,19.7378,63800.0
2007-12-14 15:20:00,23.64,23.65,23.6,23.65,34200.0,19.7295,19.7378,19.6961,19.7378,34200.0
2007-12-14 15:30:00,23.65,23.73,23.63,23.66,79800.0,19.7378,19.8046,19.7211,19.7462,79800.0
2007-12-14 15:40:00,23.66,23.75,23.66,23.72,75000.0,19.7462,19.8213,19.7462,19.7963,75000.0
2007-12-14 15:50:00,23.73,23.75,23.68,23.68,126000.0,19.8046,19.8213,19.7629,19.7629,126000.0
2007-12-17 09:30:00,23.88,24.4,23.88,24.2,117600.0,19.9298,20.3638,19.9298,20.1969,117600.0
2007-12-17 09:40:00,24.24,24.3,24.11,24.14,65000.0,20.2302,20.2803,20.1217,20.1468,65000.0
2007-12-17 09:50:00,24.14,24.16,23.84,23.91,212800.0,20.1468,20.1635,19.8964,19.9548,212800.0
2007-12-17 10:00:00,23.91,23.92,23.79,23.83,61200.0,19.9548,19.9632,19.8547,19.8881,61200.0
2007-12-17 10:10:00,23.82,23.84,23.7,23.77,105600.0,19.8797,19.8964,19.7796,19.838,105600.0
2007-12-17 10:20:00,23.78,23.78,23.72,23.73,50000.0,19.8463,19.8463,19.7963,19.8046,50000.0
2007-12-17 10:30:00,23.73,23.8,23.73,23.74,45600.0,19.8046,19.863,19.8046,19.8129,45600.0
2007-12-17 10:40:00,23.74,23.8,23.73,23.76,48400.0,19.8129,19.863,19.8046,19.8296,48400.0
2007-12-17 10:50:00,23.75,23.75,23.74,23.75,38000.0,19.8213,19.8213,19.8129,19.8213,38000.0
2007-12-17 11:00:00,23.75,23.75,23.71,23.71,32800.0,19.8213,19.8213,19.7879,19.7879,32800.0
2007-12-17 11:10:00,23.75,23.78,23.72,23.74,29600.0,19.8213,19.8463,19.7963,19.8129,29600.0
2007-12-17 11:20:00,23.74,23.74,23.69,23.7,66400.0,19.8129,19.8129,19.7712,19.7796,66400.0
2007-12-17 11:30:00,23.7,23.7,23.57,23.63,57000.0,19.7796,19.7796,19.6711,19.7211,57000.0
2007-12-17 11:40:00,23.63,23.63,23.49,23.5,43800.0,19.7211,19.7211,19.6043,19.6126,43800.0
2007-12-17 11:50:00,23.49,23.49,23.39,23.4,63200.0,19.6043,19.6043,19.5208,19.5292,63200.0
2007-12-17 12:00:00,23.4,23.44,23.38,23.41,96800.0,19.5292,19.5626,19.5125,19.5375,96800.0
2007-12-17 12:10:00,23.41,23.43,23.38,23.41,20800.0,19.5375,19.5542,19.5125,19.5375,20800.0
2007-12-17 12:20:00,23.4,23.41,23.36,23.41,13600.0,19.5292,19.5375,19.4958,19.5375,13600.0
2007-12-17 12:30:00,23.41,23.45,23.38,23.42,18400.0,19.5375,19.5709,19.5125,19.5459,18400.0
2007-12-17 12:40:00,23.41,23.42,23.39,23.42,11000.0,19.5375,19.5459,19.5208,19.5459,11000.0
2007-12-17 12:50:00,23.4,23.42,23.4,23.4,19200.0,19.5292,19.5459,19.5292,19.5292,19200.0
2007-12-17 13:00:00,23.42,23.43,23.36,23.39,19400.0,19.5459,19.5542,19.4958,19.5208,19400.0
2007-12-17 13:10:00,23.4,23.42,23.36,23.36,16400.0,19.5292,19.5459,19.4958,19.4958,16400.0
2007-12-17 13:20:00,23.35,23.36,23.33,23.35,45600.0,19.4875,19.4958,19.4708,19.4875,45600.0
2007-12-17 13:30:00,23.36,23.4,23.33,23.38,23200.0,19.4958,19.5292,19.4708,19.5125,23200.0
2007-12-17 13:40:00,23.38,23.38,23.27,23.27,28400.0,19.5125,19.5125,19.4207,19.4207,28400.0
2007-12-17 13:50:00,23.28,23.33,23.25,23.33,30000.0,19.429,19.4708,19.404,19.4708,30000.0
2007-12-17 14:00:00,23.32,23.35,23.3,23.35,30200.0,19.4624,19.4875,19.4457,19.4875,30200.0
2007-12-17 14:10:00,23.35,23.39,23.35,23.35,41200.0,19.4875,19.5208,19.4875,19.4875,41200.0
2007-12-17 14:20:00,23.36,23.4,23.35,23.37,29800.0,19.4958,19.5292,19.4875,19.5042,29800.0
2007-12-17 14:30:00,23.39,23.39,23.36,23.38,22600.0,19.5208,19.5208,19.4958,19.5125,22600.0
2007-12-17 14:40:00,23.37,23.39,23.36,23.38,23000.0,19.5042,19.5208,19.4958,19.5125,23000.0
2007-12-17 14:50:00,23.38,23.42,23.38,23.4,26000.0,19.5125,19.5459,19.5125,19.5292,26000.0
2007-12-17 15:00:00,23.4,23.43,23.4,23.43,44000.0,19.5292,19.5542,19.5292,19.5542,44000.0
2007-12-17 15:10:00,23.43,23.49,23.43,23.46,26800.0,19.5542,19.6043,19.5542,19.5793,26800.0
2007-12-17 15:20:00,23.46,23.47,23.37,23.4,59200.0,19.5793,19.5876,19.5042,19.5292,59200.0
2007-12-17 15:30:00,23.4,23.45,23.4,23.42,66000.0,19.5292,19.5709,19.5292,19.5459,66000.0
2007-12-17 15:40:00,23.42,23.43,23.38,23.38,31000.0,19.5459,19.5542,19.5125,19.5125,31000.0
2007-12-17 15:50:00,23.38,23.39,23.28,23.28,89800.0,19.5125,19.5208,19.429,19.429,89800.0
2007-12-18 09:30:00,23.41,23.41,23.22,23.25,34200.0,19.5375,19.5375,19.379,19.404,34200.0
2007-12-18 09:40:00,23.24,23.24,23.15,23.18,31800.0,19.3957,19.3957,19.3205,19.3456,31800.0
2007-12-18 09:50:00,23.18,23.18,23.02,23.03,23400.0,19.3456,19.3456,19.212,19.2204,23400.0
2007-12-18 10:00:00,23.03,23.06,22.99,23.03,44400.0,19.2204,19.2454,19.187,19.2204,44400.0
2007-12-18 10:10:00,23.03,23.03,22.98,23.0,40400.0,19.2204,19.2204,19.1787,19.1954,40400.0
2007-12-18 10:20:00,23.01,23.05,23.01,23.03,43600.0,19.2037,19.2371,19.2037,19.2204,43600.0
2007-12-18 10:30:00,23.02,23.05,22.95,23.02,45400.0,19.212,19.2371,19.1536,19.212,45400.0
2007-12-18 10:40:00,23.02,23.05,23.0,23.05,22000.0,19.212,19.2371,19.1954,19.2371,22000.0
2007-12-18 10:50:00,23.05,23.06,23.02,23.02,16800.0,19.2371,19.2454,19.212,19.212,16800.0
2007-12-18 11:00:00,23.0,23.05,22.97,23.0,50400.0,19.1954,19.2371,19.1703,19.1954,50400.0
2007-12-18 11:10:00,23.02,23.05,23.0,23.05,18800.0,19.212,19.2371,19.1954,19.2371,18800.0
2007-12-18 11:20:00,23.06,23.06,23.0,23.06,18400.0,19.2454,19.2454,19.1954,19.2454,18400.0
2007-12-18 11:30:00,23.06,23.06,23.0,23.05,31200.0,19.2454,19.2454,19.1954,19.2371,31200.0
2007-12-18 11:40:00,23.05,23.05,22.99,23.0,26600.0,19.2371,19.2371,19.187,19.1954,26600.0
2007-12-18 11:50:00,23.01,23.05,22.99,23.0,17400.0,19.2037,19.2371,19.187,19.1954,17400.0
2007-12-18 12:00:00,23.0,23.08,22.99,23.06,150200.0,19.1954,19.2621,19.187,19.2454,150200.0
2007-12-18 12:10:00,23.05,23.07,23.0,23.03,15000.0,19.2371,19.2538,19.1954,19.2204,15000.0
2007-12-18 12:20:00,23.03,23.03,23.03,23.03,10000.0,19.2204,19.2204,19.2204,19.2204,10000.0
2007-12-18 12:30:00,23.03,23.03,23.01,23.01,15400.0,19.2204,19.2204,19.2037,19.2037,15400.0
2007-12-18 12:40:00,23.01,23.03,23.01,23.03,15200.0,19.2037,19.2204,19.2037,19.2204,15200.0
2007-12-18 12:50:00,23.03,23.03,23.0,23.0,21400.0,19.2204,19.2204,19.1954,19.1954,21400.0
2007-12-18 13:00:00,23.0,23.02,22.99,23.0,48800.0,19.1954,19.212,19.187,19.1954,48800.0
2007-12-18 13:10:00,23.0,23.02,22.99,23.02,18800.0,19.1954,19.212,19.187,19.212,18800.0
2007-12-18 13:20:00,23.03,23.1,23.02,23.1,18800.0,19.2204,19.2788,19.212,19.2788,18800.0
2007-12-18 13:30:00,23.1,23.13,23.1,23.1,22000.0,19.2788,19.3039,19.2788,19.2788,22000.0
2007-12-18 13:40:00,23.11,23.17,23.11,23.17,18200.0,19.2872,19.3372,19.2872,19.3372,18200.0
2007-12-18 13:50:00,23.16,23.16,23.07,23.09,22200.0,19.3289,19.3289,19.2538,19.2705,22200.0
2007-12-18 14:00:00,23.09,23.19,23.09,23.19,22800.0,19.2705,19.3539,19.2705,19.3539,22800.0
2007-12-18 14:10:00,23.21,23.27,23.21,23.27,14800.0,19.3706,19.4207,19.3706,19.4207,14800.0
2007-12-18 14:20:00,23.26,23.28,23.23,23.28,23200.0,19.4123,19.429,19.3873,19.429,23200.0
2007-12-18 14:30:00,23.28,23.33,23.27,23.29,25200.0,19.429,19.4708,19.4207,19.4374,25200.0
2007-12-18 14:40:00,23.27,23.28,23.23,23.28,15200.0,19.4207,19.429,19.3873,19.429,15200.0
2007-12-18 14:50:00,23.28,23.29,23.25,23.28,19800.0,19.429,19.4374,19.404,19.429,19800.0
2007-12-18 15:00:00,23.29,23.38,23.29,23.38,49800.0,19.4374,19.5125,19.4374,19.5125,49800.0
2007-12-18 15:10:00,23.38,23.42,23.35,23.41,45600.0,19.5125,19.5459,19.4875,19.5375,45600.0
2007-12-18 15:20:00,23.41,23.41,23.33,23.4,24600.0,19.5375,19.5375,19.4708,19.5292,24600.0
2007-12-18 15:30:00,23.39,23.41,23.38,23.4,29800.0,19.5208,19.5375,19.5125,19.5292,29800.0
2007-12-18 15:40:00,23.4,23.44,23.27,23.27,44600.0,19.5292,19.5626,19.4207,19.4207,44600.0
2007-12-18 15:50:00,23.26,23.36,23.25,23.35,67800.0,19.4123,19.4958,19.404,19.4875,67800.0
2007-12-19 09:30:00,23.1,23.13,22.9,23.13,55600.0,19.2788,19.3039,19.1119,19.3039,55600.0
2007-12-19 09:40:00,23.12,23.21,23.11,23.21,30800.0,19.2955,19.3706,19.2872,19.3706,30800.0
2007-12-19 09:50:00,23.23,23.23,23.1,23.19,20400.0,19.3873,19.3873,19.2788,19.3539,20400.0
2007-12-19 10:00:00,23.19,23.19,23.14,23.14,12200.0,19.3539,19.3539,19.3122,19.3122,12200.0
2007-12-19 10:10:00,23.14,23.15,23.09,23.1,11400.0,19.3122,19.3205,19.2705,19.2788,11400.0
2007-12-19 10:20:00,23.1,23.12,23.02,23.05,31600.0,19.2788,19.2955,19.212,19.2371,31600.0
2007-12-19 10:30:00,23.06,23.07,23.0,23.04,51800.0,19.2454,19.2538,19.1954,19.2287,51800.0
2007-12-19 10:40:00,23.05,23.13,23.02,23.02,25400.0,19.2371,19.3039,19.212,19.212,25400.0
2007-12-19 10:50:00,23.03,23.11,23.03,23.09,33200.0,19.2204,19.2872,19.2204,19.2705,33200.0
2007-12-19 11:00:00,23.08,23.1,23.07,23.09,6200.0,19.2621,19.2788,19.2538,19.2705,6200.0
2007-12-19 11:10:00,23.09,23.12,23.08,23.08,15400.0,19.2705,19.2955,19.2621,19.2621,15400.0
2007-12-19 11:20:00,23.08,23.11,23.04,23.04,19400.0,19.2621,19.2872,19.2287,19.2287,19400.0
2007-12-19 11:30:00,23.03,23.04,23.0,23.03,13800.0,19.2204,19.2287,19.1954,19.2204,13800.0
2007-12-19 11:40:00,23.03,23.04,23.03,23.03,4200.0,19.2204,19.2287,19.2204,19.2204,4200.0
2007-12-19 11:50:00,23.04,23.05,23.0,23.02,11400.0,19.2287,19.2371,19.1954,19.212,11400.0
2007-12-19 12:00:00,23.01,23.04,23.0,23.01,14800.0,19.2037,19.2287,19.1954,19.2037,14800.0
2007-12-19 12:10:00,23.02,23.08,23.02,23.06,12000.0,19.212,19.2621,19.212,19.2454,12000.0
2007-12-19 12:20:00,23.07,23.09,23.05,23.09,7600.0,19.2538,19.2705,19.2371,19.2705,7600.0
2007-12-19 12:30:00,23.08,23.08,23.06,23.08,5800.0,19.2621,19.2621,19.2454,19.2621,5800.0
2007-12-19 12:40:00,23.08,23.09,23.04,23.09,12800.0,19.2621,19.2705,19.2287,19.2705,12800.0
2007-12-19 12:50:00,23.09,23.1,23.06,23.07,8600.0,19.2705,19.2788,19.2454,19.2538,8600.0
2007-12-19 13:00:00,23.06,23.08,23.02,23.08,11400.0,19.2454,19.2621,19.212,19.2621,11400.0
2007-12-19 13:10:00,23.08,23.08,23.06,23.06,7800.0,19.2621,19.2621,19.2454,19.2454,7800.0
2007-12-19 13:20:00,23.06,23.06,23.04,23.05,7000.0,19.2454,19.2454,19.2287,19.2371,7000.0
2007-12-19 13:30:00,23.05,23.08,23.05,23.08,2800.0,19.2371,19.2621,19.2371,19.2621,2800.0
2007-12-19 13:40:00,23.08,23.09,23.0,23.01,18600.0,19.2621,19.2705,19.1954,19.2037,18600.0
2007-12-19 13:50:00,23.02,23.04,23.0,23.01,15200.0,19.212,19.2287,19.1954,19.2037,15200.0
2007-12-19 14:00:00,23.03,23.06,23.01,23.06,12400.0,19.2204,19.2454,19.2037,19.2454,12400.0
2007-12-19 14:10:00,23.06,23.1,23.03,23.06,28400.0,19.2454,19.2788,19.2204,19.2454,28400.0
2007-12-19 14:20:00,23.08,23.12,23.08,23.1,15600.0,19.2621,19.2955,19.2621,19.2788,15600.0
2007-12-19 14:30:00,23.1,23.1,23.05,23.05,22400.0,19.2788,19.2788,19.2371,19.2371,22400.0
2007-12-19 14:40:00,23.05,23.07,23.05,23.07,16800.0,19.2371,19.2538,19.2371,19.2538,16800.0
2007-12-19 14:50:00,23.07,23.08,23.06,23.07,18200.0,19.2538,19.2621,19.2454,19.2538,18200.0
2007-12-19 15:00:00,23.07,23.07,23.01,23.03,38600.0,19.2538,19.2538,19.2037,19.2204,38600.0
2007-12-19 15:10:00,23.03,23.06,23.02,23.05,37200.0,19.2204,19.2454,19.212,19.2371,37200.0
2007-12-19 15:20:00,23.05,23.05,23.02,23.03,66000.0,19.2371,19.2371,19.212,19.2204,66000.0
2007-12-19 15:30:00,23.03,23.06,23.03,23.03,41600.0,19.2204,19.2454,19.2204,19.2204,41600.0
2007-12-19 15:40:00,23.04,23.04,22.99,23.0,81600.0,19.2287,19.2287,19.187,19.1954,81600.0
2007-12-19 15:50:00,23.0,23.02,22.95,22.96,44400.0,19.1954,19.212,19.1536,19.162,44400.0
2007-12-20 09:30:00,23.08,23.18,23.08,23.09,52600.0,19.2621,19.3456,19.2621,19.2705,52600.0
2007-12-20 09:40:00,23.1,23.13,22.98,23.02,30400.0,19.2788,19.3039,19.1787,19.212,30400.0
2007-12-20 09:50:00,23.03,23.04,23.0,23.02,13800.0,19.2204,19.2287,19.1954,19.212,13800.0
2007-12-20 10:00:00,23.03,23.05,23.02,23.03,19400.0,19.2204,19.2371,19.212,19.2204,19400.0
2007-12-20 10:10:00,23.04,23.06,23.02,23.05,84200.0,19.2287,19.2454,19.212,19.2371,84200.0
2007-12-20 10:20:00,23.06,23.18,23.06,23.15,29400.0,19.2454,19.3456,19.2454,19.3205,29400.0
2007-12-20 10:30:00,23.13,23.16,23.11,23.11,13200.0,19.3039,19.3289,19.2872,19.2872,13200.0
2007-12-20 10:40:00,23.12,23.15,23.12,23.14,10600.0,19.2955,19.3205,19.2955,19.3122,10600.0
2007-12-20 10:50:00,23.13,23.13,23.08,23.1,66600.0,19.3039,19.3039,19.2621,19.2788,66600.0
2007-12-20 11:00:00,23.1,23.12,23.09,23.1,13800.0,19.2788,19.2955,19.2705,19.2788,13800.0
2007-12-20 11:10:00,23.11,23.23,23.09,23.23,15000.0,19.2872,19.3873,19.2705,19.3873,15000.0
2007-12-20 11:20:00,23.21,23.21,23.13,23.18,28600.0,19.3706,19.3706,19.3039,19.3456,28600.0
2007-12-20 11:30:00,23.2,23.21,23.13,23.16,19200.0,19.3623,19.3706,19.3039,19.3289,19200.0
2007-12-20 11:40:00,23.16,23.24,23.16,23.21,11800.0,19.3289,19.3957,19.3289,19.3706,11800.0
2007-12-20 11:50:00,23.17,23.29,23.17,23.2,28200.0,19.3372,19.4374,19.3372,19.3623,28200.0
2007-12-20 12:00:00,23.18,23.22,23.14,23.21,16200.0,19.3456,19.379,19.3122,19.3706,16200.0
2007-12-20 12:10:00,23.21,23.25,23.2,23.21,26800.0,19.3706,19.404,19.3623,19.3706,26800.0
2007-12-20 12:20:00,23.21,23.28,23.2,23.25,18400.0,19.3706,19.429,19.3623,19.404,18400.0
2007-12-20 12:30:00,23.23,23.26,23.2,23.24,8800.0,19.3873,19.4123,19.3623,19.3957,8800.0
2007-12-20 12:40:00,23.25,23.25,23.22,23.23,14800.0,19.404,19.404,19.379,19.3873,14800.0
2007-12-20 12:50:00,23.23,23.23,23.21,23.21,3200.0,19.3873,19.3873,19.3706,19.3706,3200.0
2007-12-20 13:00:00,23.21,23.21,23.18,23.18,10600.0,19.3706,19.3706,19.3456,19.3456,10600.0
2007-12-20 13:10:00,23.18,23.23,23.18,23.23,12200.0,19.3456,19.3873,19.3456,19.3873,12200.0
2007-12-20 13:20:00,23.21,23.25,23.2,23.21,74000.0,19.3706,19.404,19.3623,19.3706,74000.0
2007-12-20 13:30:00,23.22,23.23,23.21,23.22,2800.0,19.379,19.3873,19.3706,19.379,2800.0
2007-12-20 13:40:00,23.21,23.22,23.18,23.22,7400.0,19.3706,19.379,19.3456,19.379,7400.0
2007-12-20 13:50:00,23.22,23.24,23.21,23.21,16400.0,19.379,19.3957,19.3706,19.3706,16400.0
2007-12-20 14:00:00,23.22,23.23,23.2,23.2,77200.0,19.379,19.3873,19.3623,19.3623,77200.0
2007-12-20 14:10:00,23.2,23.24,23.2,23.24,27000.0,19.3623,19.3957,19.3623,19.3957,27000.0
2007-12-20 14:20:00,23.24,23.27,23.22,23.25,24000.0,19.3957,19.4207,19.379,19.404,24000.0
2007-12-20 14:30:00,23.25,23.25,23.23,23.25,34800.0,19.404,19.404,19.3873,19.404,34800.0
2007-12-20 14:40:00,23.25,23.3,23.25,23.26,11600.0,19.404,19.4457,19.404,19.4123,11600.0
2007-12-20 14:50:00,23.27,23.27,23.24,23.25,5400.0,19.4207,19.4207,19.3957,19.404,5400.0
2007-12-20 15:00:00,23.25,23.25,23.18,23.2,20000.0,19.404,19.404,19.3456,19.3623,20000.0
2007-12-20 15:10:00,23.2,23.22,23.16,23.18,54400.0,19.3623,19.379,19.3289,19.3456,54400.0
2007-12-20 15:20:00,23.18,23.23,23.16,23.18,42600.0,19.3456,19.3873,19.3289,19.3456,42600.0
2007-12-20 15:30:00,23.18,23.27,23.18,23.25,25400.0,19.3456,19.4207,19.3456,19.404,25400.0
2007-12-20 15:40:00,23.24,23.42,23.23,23.41,70000.0,19.3957,19.5459,19.3873,19.5375,70000.0
2007-12-20 15:50:00,23.42,23.48,23.38,23.43,130200.0,19.5459,19.596,19.5125,19.5542,130200.0
2007-12-21 09:30:00,25.16,25.64,25.0,25.53,952200.0,20.9981,21.3987,20.8645,21.3068,952200.0
2007-12-21 09:40:00,25.53,25.95,25.46,25.55,605200.0,21.3068,21.6574,21.2484,21.3235,605200.0
2007-12-21 09:50:00,25.52,25.95,25.52,25.63,371400.0,21.2985,21.6574,21.2985,21.3903,371400.0
2007-12-21 10:00:00,25.62,25.74,25.52,25.71,258400.0,21.382,21.4821,21.2985,21.4571,258400.0
2007-12-21 10:10:00,25.73,25.73,25.6,25.65,783200.0,21.4738,21.4738,21.3653,21.407,783200.0
2007-12-21 10:20:00,25.65,25.81,25.61,25.74,205800.0,21.407,21.5405,21.3736,21.4821,205800.0
2007-12-21 10:30:00,25.73,25.79,25.71,25.74,275600.0,21.4738,21.5238,21.4571,21.4821,275600.0
2007-12-21 10:40:00,25.74,26.31,25.74,26.25,539200.0,21.4821,21.9578,21.4821,21.9077,539200.0
2007-12-21 10:50:00,26.25,26.55,26.16,26.48,293000.0,21.9077,22.1581,21.8326,22.0997,293000.0
2007-12-21 11:00:00,26.48,27.29,26.48,27.0,534200.0,22.0997,22.7757,22.0997,22.5337,534200.0
2007-12-21 11:10:00,27.0,27.11,26.64,26.71,680000.0,22.5337,22.6255,22.2332,22.2917,680000.0
2007-12-21 11:20:00,26.71,26.83,26.66,26.74,225000.0,22.2917,22.3918,22.2499,22.3167,225000.0
2007-12-21 11:30:00,26.72,26.75,26.51,26.64,196200.0,22.3,22.325,22.1247,22.2332,196200.0
2007-12-21 11:40:00,26.65,26.66,26.5,26.65,176600.0,22.2416,22.2499,22.1164,22.2416,176600.0
2007-12-21 11:50:00,26.66,26.72,26.58,26.6,139800.0,22.2499,22.3,22.1832,22.1998,139800.0
2007-12-21 12:00:00,26.61,26.63,26.44,26.46,131000.0,22.2082,22.2249,22.0663,22.083,131000.0
2007-12-21 12:10:00,26.46,26.53,26.29,26.36,246200.0,22.083,22.1414,21.9411,21.9995,246200.0
2007-12-21 12:20:00,26.38,26.38,26.13,26.36,63000.0,22.0162,22.0162,21.8076,21.9995,63000.0
2007-12-21 12:30:00,26.35,26.39,26.34,26.38,62200.0,21.9912,22.0246,21.9829,22.0162,62200.0
2007-12-21 12:40:00,26.38,26.39,26.25,26.26,46400.0,22.0162,22.0246,21.9077,21.9161,46400.0
2007-12-21 12:50:00,26.27,26.37,26.27,26.37,48400.0,21.9244,22.0079,21.9244,22.0079,48400.0
2007-12-21 13:00:00,26.36,26.49,26.34,26.47,88000.0,21.9995,22.108,21.9829,22.0914,88000.0
2007-12-21 13:10:00,26.47,26.47,26.34,26.35,44000.0,22.0914,22.0914,21.9829,21.9912,44000.0
2007-12-21 13:20:00,26.36,26.42,26.31,26.33,45000.0,21.9995,22.0496,21.9578,21.9745,45000.0
2007-12-21 13:30:00,26.33,26.35,26.31,26.33,85800.0,21.9745,21.9912,21.9578,21.9745,85800.0
2007-12-21 13:40:00,26.33,26.41,26.33,26.4,50200.0,21.9745,22.0413,21.9745,22.0329,50200.0
2007-12-21 13:50:00,26.4,26.48,26.4,26.45,89000.0,22.0329,22.0997,22.0329,22.0747,89000.0
2007-12-21 14:00:00,26.45,26.46,26.4,26.45,41200.0,22.0747,22.083,22.0329,22.0747,41200.0
2007-12-21 14:10:00,26.45,26.45,26.43,26.43,107200.0,22.0747,22.0747,22.058,22.058,107200.0
2007-12-21 14:20:00,26.43,26.43,26.41,26.42,61800.0,22.058,22.058,22.0413,22.0496,61800.0
2007-12-21 14:30:00,26.42,26.43,26.42,26.43,72800.0,22.0496,22.058,22.0496,22.058,72800.0
2007-12-21 14:40:00,26.43,26.61,26.43,26.61,193600.0,22.058,22.2082,22.058,22.2082,193600.0
2007-12-21 14:50:00,26.61,26.63,26.57,26.6,152000.0,22.2082,22.2249,22.1748,22.1998,152000.0
2007-12-21 15:00:00,26.6,26.63,26.58,26.61,111800.0,22.1998,22.2249,22.1832,22.2082,111800.0
2007-12-21 15:10:00,26.61,26.65,26.56,26.65,151800.0,22.2082,22.2416,22.1665,22.2416,151800.0
2007-12-21 15:20:00,26.65,26.79,26.64,26.78,141200.0,22.2416,22.3584,22.2332,22.3501,141200.0
2007-12-21 15:30:00,26.78,26.79,26.64,26.7,271400.0,22.3501,22.3584,22.2332,22.2833,271400.0
2007-12-21 15:40:00,26.7,26.77,26.65,26.69,248800.0,22.2833,22.3417,22.2416,22.275,248800.0
2007-12-21 15:50:00,26.7,26.73,26.54,26.56,457400.0,22.2833,22.3083,22.1498,22.1665,457400.0
2007-12-24 09:30:00,25.65,25.9,25.41,25.9,194400.0,21.407,21.6156,21.2067,21.6156,194400.0
2007-12-24 09:40:00,25.9,26.07,25.79,26.0,155000.0,21.6156,21.7575,21.5238,21.6991,155000.0
2007-12-24 09:50:00,26.0,26.03,25.99,26.01,74000.0,21.6991,21.7241,21.6908,21.7074,74000.0
2007-12-24 10:00:00,26.01,26.1,26.0,26.1,52000.0,21.7074,21.7826,21.6991,21.7826,52000.0
2007-12-24 10:10:00,26.1,26.19,26.08,26.19,74000.0,21.7826,21.8577,21.7659,21.8577,74000.0
2007-12-24 10:20:00,26.19,26.25,26.16,26.23,47400.0,21.8577,21.9077,21.8326,21.8911,47400.0
2007-12-24 10:30:00,26.23,26.36,26.17,26.25,215800.0,21.8911,21.9995,21.841,21.9077,215800.0
2007-12-24 10:40:00,26.28,26.29,26.25,26.25,34000.0,21.9328,21.9411,21.9077,21.9077,34000.0
2007-12-24 10:50:00,26.25,26.38,26.25,26.34,31600.0,21.9077,22.0162,21.9077,21.9829,31600.0
2007-12-24 11:00:00,26.34,26.39,26.33,26.38,24200.0,21.9829,22.0246,21.9745,22.0162,24200.0
2007-12-24 11:10:00,26.38,26.46,26.38,26.46,41000.0,22.0162,22.083,22.0162,22.083,41000.0
2007-12-24 11:20:00,26.46,26.47,26.33,26.38,40800.0,22.083,22.0914,21.9745,22.0162,40800.0
2007-12-24 11:30:00,26.38,26.38,26.23,26.3,41600.0,22.0162,22.0162,21.8911,21.9495,41600.0
2007-12-24 11:40:00,26.3,26.35,26.3,26.35,33600.0,21.9495,21.9912,21.9495,21.9912,33600.0
2007-12-24 11:50:00,26.35,26.36,26.35,26.35,23200.0,21.9912,21.9995,21.9912,21.9912,23200.0
2007-12-24 12:00:00,26.35,26.38,26.33,26.38,27200.0,21.9912,22.0162,21.9745,22.0162,27200.0
2007-12-24 12:10:00,26.36,26.38,26.36,26.38,26600.0,21.9995,22.0162,21.9995,22.0162,26600.0
2007-12-24 12:20:00,26.37,26.39,26.37,26.38,34000.0,22.0079,22.0246,22.0079,22.0162,34000.0
2007-12-24 12:30:00,26.38,26.38,26.32,26.35,52400.0,22.0162,22.0162,21.9662,21.9912,52400.0
2007-12-24 12:40:00,26.35,26.36,26.28,26.28,66000.0,21.9912,21.9995,21.9328,21.9328,66000.0
2007-12-24 12:50:00,26.28,26.35,26.24,26.28,70800.0,21.9328,21.9912,21.8994,21.9328,70800.0
2007-12-24 13:00:00,26.28,26.28,26.25,26.25,5400.0,21.9328,21.9328,21.9077,21.9077,5400.0
2007-12-24 13:10:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:20:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:40:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:50:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:00:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:10:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:20:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:40:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:50:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:00:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:10:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:20:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:40:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:50:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-26 09:30:00,25.9,26.31,25.9,26.25,18200.0,21.6156,21.9578,21.6156,21.9077,18200.0
2007-12-26 09:40:00,26.28,26.33,26.25,26.33,18600.0,21.9328,21.9745,21.9077,21.9745,18600.0
2007-12-26 09:50:00,26.34,26.43,26.3,26.35,19600.0,21.9829,22.058,21.9495,21.9912,19600.0
2007-12-26 10:00:00,26.34,26.55,26.34,26.48,47200.0,21.9829,22.1581,21.9829,22.0997,47200.0
2007-12-26 10:10:00,26.49,26.5,26.45,26.5,23400.0,22.108,22.1164,22.0747,22.1164,23400.0
2007-12-26 10:20:00,26.5,26.5,26.45,26.48,26000.0,22.1164,22.1164,22.0747,22.0997,26000.0
2007-12-26 10:30:00,26.48,26.5,26.46,26.5,21600.0,22.0997,22.1164,22.083,22.1164,21600.0
2007-12-26 10:40:00,26.49,26.5,26.48,26.5,19600.0,22.108,22.1164,22.0997,22.1164,19600.0
2007-12-26 10:50:00,26.5,26.52,26.43,26.45,62200.0,22.1164,22.1331,22.058,22.0747,62200.0
2007-12-26 11:00:00,26.45,26.48,26.43,26.46,12200.0,22.0747,22.0997,22.058,22.083,12200.0
2007-12-26 11:10:00,26.46,26.49,26.43,26.43,11800.0,22.083,22.108,22.058,22.058,11800.0
2007-12-26 11:20:00,26.43,26.46,26.43,26.44,15600.0,22.058,22.083,22.058,22.0663,15600.0
2007-12-26 11:30:00,26.43,26.49,26.43,26.49,11000.0,22.058,22.108,22.058,22.108,11000.0
2007-12-26 11:40:00,26.48,26.49,26.47,26.48,7200.0,22.0997,22.108,22.0914,22.0997,7200.0
2007-12-26 11:50:00,26.48,26.5,26.45,26.46,11400.0,22.0997,22.1164,22.0747,22.083,11400.0
2007-12-26 12:00:00,26.46,26.47,26.45,26.46,13000.0,22.083,22.0914,22.0747,22.083,13000.0
2007-12-26 12:10:00,26.46,26.48,26.45,26.46,12000.0,22.083,22.0997,22.0747,22.083,12000.0
2007-12-26 12:20:00,26.46,26.47,26.43,26.45,11000.0,22.083,22.0914,22.058,22.0747,11000.0
2007-12-26 12:30:00,26.44,26.45,26.4,26.42,18800.0,22.0663,22.0747,22.0329,22.0496,18800.0
2007-12-26 12:40:00,26.41,26.46,26.4,26.4,13600.0,22.0413,22.083,22.0329,22.0329,13600.0
2007-12-26 12:50:00,26.41,26.45,26.41,26.44,13200.0,22.0413,22.0747,22.0413,22.0663,13200.0
2007-12-26 13:00:00,26.45,26.5,26.45,26.49,28600.0,22.0747,22.1164,22.0747,22.108,28600.0
2007-12-26 13:10:00,26.5,26.5,26.47,26.47,8600.0,22.1164,22.1164,22.0914,22.0914,8600.0
2007-12-26 13:20:00,26.49,26.5,26.47,26.5,35800.0,22.108,22.1164,22.0914,22.1164,35800.0
2007-12-26 13:30:00,26.5,26.5,26.48,26.5,34000.0,22.1164,22.1164,22.0997,22.1164,34000.0
2007-12-26 13:40:00,26.48,26.5,26.47,26.49,8600.0,22.0997,22.1164,22.0914,22.108,8600.0
2007-12-26 13:50:00,26.48,26.5,26.47,26.49,10000.0,22.0997,22.1164,22.0914,22.108,10000.0
2007-12-26 14:00:00,26.5,26.5,26.43,26.45,45400.0,22.1164,22.1164,22.058,22.0747,45400.0
2007-12-26 14:10:00,26.44,26.45,26.42,26.45,21800.0,22.0663,22.0747,22.0496,22.0747,21800.0
2007-12-26 14:20:00,26.44,26.49,26.41,26.47,15200.0,22.0663,22.108,22.0413,22.0914,15200.0
2007-12-26 14:30:00,26.48,26.5,26.42,26.47,34000.0,22.0997,22.1164,22.0496,22.0914,34000.0
2007-12-26 14:40:00,26.44,26.45,26.42,26.44,19000.0,22.0663,22.0747,22.0496,22.0663,19000.0
2007-12-26 14:50:00,26.44,26.5,26.4,26.48,59200.0,22.0663,22.1164,22.0329,22.0997,59200.0
2007-12-26 15:00:00,26.46,26.47,26.43,26.43,33600.0,22.083,22.0914,22.058,22.058,33600.0
2007-12-26 15:10:00,26.43,26.5,26.41,26.49,63400.0,22.058,22.1164,22.0413,22.108,63400.0
2007-12-26 15:20:00,26.48,26.49,26.45,26.48,33800.0,22.0997,22.108,22.0747,22.0997,33800.0
2007-12-26 15:30:00,26.48,26.5,26.45,26.5,56000.0,22.0997,22.1164,22.0747,22.1164,56000.0
2007-12-26 15:40:00,26.5,26.5,26.49,26.49,23800.0,22.1164,22.1164,22.108,22.108,23800.0
2007-12-26 15:50:00,26.5,26.5,26.4,26.46,112000.0,22.1164,22.1164,22.0329,22.083,112000.0
2007-12-27 09:30:00,26.41,26.43,26.24,26.26,32000.0,22.0413,22.058,21.8994,21.9161,32000.0
2007-12-27 09:40:00,26.27,26.42,26.19,26.42,33800.0,21.9244,22.0496,21.8577,22.0496,33800.0
2007-12-27 09:50:00,26.43,26.49,26.42,26.45,20200.0,22.058,22.108,22.0496,22.0747,20200.0
2007-12-27 10:00:00,26.46,26.49,26.43,26.43,12200.0,22.083,22.108,22.058,22.058,12200.0
2007-12-27 10:10:00,26.43,26.47,26.38,26.43,49800.0,22.058,22.0914,22.0162,22.058,49800.0
2007-12-27 10:20:00,26.41,26.46,26.32,26.32,60800.0,22.0413,22.083,21.9662,21.9662,60800.0
2007-12-27 10:30:00,26.32,26.38,26.31,26.34,18000.0,21.9662,22.0162,21.9578,21.9829,18000.0
2007-12-27 10:40:00,26.34,26.36,26.33,26.34,14600.0,21.9829,21.9995,21.9745,21.9829,14600.0
2007-12-27 10:50:00,26.33,26.38,26.29,26.32,21400.0,21.9745,22.0162,21.9411,21.9662,21400.0
2007-12-27 11:00:00,26.34,26.34,26.3,26.31,12800.0,21.9829,21.9829,21.9495,21.9578,12800.0
2007-12-27 11:10:00,26.31,26.4,26.3,26.38,15000.0,21.9578,22.0329,21.9495,22.0162,15000.0
2007-12-27 11:20:00,26.38,26.4,26.33,26.39,37400.0,22.0162,22.0329,21.9745,22.0246,37400.0
2007-12-27 11:30:00,26.39,26.45,26.39,26.43,15200.0,22.0246,22.0747,22.0246,22.058,15200.0
2007-12-27 11:40:00,26.43,26.47,26.4,26.46,23400.0,22.058,22.0914,22.0329,22.083,23400.0
2007-12-27 11:50:00,26.47,26.5,26.47,26.49,4400.0,22.0914,22.1164,22.0914,22.108,4400.0
2007-12-27 12:00:00,26.48,26.5,26.47,26.49,14800.0,22.0997,22.1164,22.0914,22.108,14800.0
2007-12-27 12:10:00,26.5,26.5,26.45,26.45,11800.0,22.1164,22.1164,22.0747,22.0747,11800.0
2007-12-27 12:20:00,26.45,26.5,26.43,26.47,14000.0,22.0747,22.1164,22.058,22.0914,14000.0
2007-12-27 12:30:00,26.46,26.5,26.44,26.47,12600.0,22.083,22.1164,22.0663,22.0914,12600.0
2007-12-27 12:40:00,26.47,26.48,26.46,26.48,4800.0,22.0914,22.0997,22.083,22.0997,4800.0
2007-12-27 12:50:00,26.47,26.5,26.45,26.46,7400.0,22.0914,22.1164,22.0747,22.083,7400.0
2007-12-27 13:00:00,26.46,26.5,26.46,26.5,23400.0,22.083,22.1164,22.083,22.1164,23400.0
2007-12-27 13:10:00,26.5,26.5,26.48,26.48,10400.0,22.1164,22.1164,22.0997,22.0997,10400.0
2007-12-27 13:20:00,26.48,26.5,26.47,26.5,7800.0,22.0997,22.1164,22.0914,22.1164,7800.0
2007-12-27 13:30:00,26.5,26.5,26.48,26.5,13200.0,22.1164,22.1164,22.0997,22.1164,13200.0
2007-12-27 13:40:00,26.49,26.5,26.48,26.48,5200.0,22.108,22.1164,22.0997,22.0997,5200.0
2007-12-27 13:50:00,26.48,26.5,26.43,26.44,16800.0,22.0997,22.1164,22.058,22.0663,16800.0
2007-12-27 14:00:00,26.43,26.48,26.43,26.45,25800.0,22.058,22.0997,22.058,22.0747,25800.0
2007-12-27 14:10:00,26.45,26.45,26.41,26.41,7400.0,22.0747,22.0747,22.0413,22.0413,7400.0
2007-12-27 14:20:00,26.43,26.44,26.41,26.43,16400.0,22.058,22.0663,22.0413,22.058,16400.0
2007-12-27 14:30:00,26.43,26.43,26.32,26.34,23800.0,22.058,22.058,21.9662,21.9829,23800.0
2007-12-27 14:40:00,26.34,26.34,26.27,26.32,13400.0,21.9829,21.9829,21.9244,21.9662,13400.0
2007-12-27 14:50:00,26.33,26.35,26.32,26.34,10200.0,21.9745,21.9912,21.9662,21.9829,10200.0
2007-12-27 15:00:00,26.32,26.35,26.3,26.35,16200.0,21.9662,21.9912,21.9495,21.9912,16200.0
2007-12-27 15:10:00,26.34,26.34,26.32,26.33,13000.0,21.9829,21.9829,21.9662,21.9745,13000.0
2007-12-27 15:20:00,26.33,26.35,26.29,26.33,27800.0,21.9745,21.9912,21.9411,21.9745,27800.0
2007-12-27 15:30:00,26.32,26.35,26.29,26.3,31200.0,21.9662,21.9912,21.9411,21.9495,31200.0
2007-12-27 15:40:00,26.31,26.31,26.18,26.21,28400.0,21.9578,21.9578,21.8493,21.8744,28400.0
2007-12-27 15:50:00,26.2,26.23,26.15,26.18,93800.0,21.866,21.8911,21.8243,21.8493,93800.0
2007-12-28 09:30:00,26.0,26.07,25.93,26.04,60400.0,21.6991,21.7575,21.6407,21.7325,60400.0
2007-12-28 09:40:00,26.0,26.1,26.0,26.09,27400.0,21.6991,21.7826,21.6991,21.7742,27400.0
2007-12-28 09:50:00,26.09,26.25,26.09,26.22,53000.0,21.7742,21.9077,21.7742,21.8827,53000.0
2007-12-28 10:00:00,26.22,26.22,26.15,26.18,38600.0,21.8827,21.8827,21.8243,21.8493,38600.0
2007-12-28 10:10:00,26.18,26.24,26.18,26.22,23200.0,21.8493,21.8994,21.8493,21.8827,23200.0
2007-12-28 10:20:00,26.23,26.24,26.23,26.24,4600.0,21.8911,21.8994,21.8911,21.8994,4600.0
2007-12-28 10:30:00,26.24,26.28,26.23,26.27,26200.0,21.8994,21.9328,21.8911,21.9244,26200.0
2007-12-28 10:40:00,26.27,26.27,26.27,26.27,0.0,21.9244,21.9244,21.9244,21.9244,0.0
2007-12-28 10:50:00,26.35,26.35,26.35,26.35,800.0,21.9912,21.9912,21.9912,21.9912,800.0
2007-12-28 11:00:00,26.34,26.36,26.33,26.35,9800.0,21.9829,21.9995,21.9745,21.9912,9800.0
2007-12-28 11:10:00,26.36,26.42,26.35,26.42,9000.0,21.9995,22.0496,21.9912,22.0496,9000.0
2007-12-28 11:20:00,26.41,26.45,26.39,26.4,8400.0,22.0413,22.0747,22.0246,22.0329,8400.0
2007-12-28 11:30:00,26.41,26.41,26.27,26.36,47000.0,22.0413,22.0413,21.9244,21.9995,47000.0
2007-12-28 11:40:00,26.35,26.43,26.33,26.39,29800.0,21.9912,22.058,21.9745,22.0246,29800.0
2007-12-28 11:50:00,26.39,26.43,26.34,26.38,19200.0,22.0246,22.058,21.9829,22.0162,19200.0
2007-12-28 12:00:00,26.38,26.45,26.38,26.45,22800.0,22.0162,22.0747,22.0162,22.0747,22800.0
2007-12-28 12:10:00,26.43,26.48,26.43,26.48,5200.0,22.058,22.0997,22.058,22.0997,5200.0
2007-12-28 12:20:00,26.48,26.5,26.47,26.5,9400.0,22.0997,22.1164,22.0914,22.1164,9400.0
2007-12-28 12:30:00,26.49,26.5,26.47,26.5,16000.0,22.108,22.1164,22.0914,22.1164,16000.0
2007-12-28 12:40:00,26.5,26.5,26.43,26.45,38600.0,22.1164,22.1164,22.058,22.0747,38600.0
2007-12-28 12:50:00,26.45,26.45,26.26,26.32,42600.0,22.0747,22.0747,21.9161,21.9662,42600.0
2007-12-28 13:00:00,26.33,26.44,26.32,26.43,10200.0,21.9745,22.0663,21.9662,22.058,10200.0
2007-12-28 13:10:00,26.43,26.43,26.4,26.43,4400.0,22.058,22.058,22.0329,22.058,4400.0
2007-12-28 13:20:00,26.42,26.44,26.42,26.43,4200.0,22.0496,22.0663,22.0496,22.058,4200.0
2007-12-28 13:30:00,26.43,26.43,26.33,26.33,5400.0,22.058,22.058,21.9745,21.9745,5400.0
2007-12-28 13:40:00,26.33,26.36,26.33,26.34,11800.0,21.9745,21.9995,21.9745,21.9829,11800.0
2007-12-28 13:50:00,26.33,26.34,26.31,26.33,5600.0,21.9745,21.9829,21.9578,21.9745,5600.0
2007-12-28 14:00:00,26.32,26.34,26.3,26.32,9400.0,21.9662,21.9829,21.9495,21.9662,9400.0
2007-12-28 14:10:00,26.32,26.34,26.29,26.3,6000.0,21.9662,21.9829,21.9411,21.9495,6000.0
2007-12-28 14:20:00,26.31,26.34,26.31,26.31,6800.0,21.9578,21.9829,21.9578,21.9578,6800.0
2007-12-28 14:30:00,26.33,26.33,26.29,26.29,10400.0,21.9745,21.9745,21.9411,21.9411,10400.0
2007-12-28 14:40:00,26.27,26.28,26.25,26.25,10800.0,21.9244,21.9328,21.9077,21.9077,10800.0
2007-12-28 14:50:00,26.25,26.26,26.22,26.22,11400.0,21.9077,21.9161,21.8827,21.8827,11400.0
2007-12-28 15:00:00,26.22,26.31,26.22,26.31,20000.0,21.8827,21.9578,21.8827,21.9578,20000.0
2007-12-28 15:10:00,26.32,26.39,26.32,26.32,18800.0,21.9662,22.0246,21.9662,21.9662,18800.0
2007-12-28 15:20:00,26.31,26.36,26.26,26.33,25000.0,21.9578,21.9995,21.9161,21.9745,25000.0
2007-12-28 15:30:00,26.31,26.33,26.26,26.33,21000.0,21.9578,21.9745,21.9161,21.9745,21000.0
2007-12-28 15:40:00,26.33,26.36,26.27,26.29,38800.0,21.9745,21.9995,21.9244,21.9411,38800.0
2007-12-28 15:50:00,26.29,26.29,26.17,26.23,80000.0,21.9411,21.9411,21.841,21.8911,80000.0
2007-12-31 09:30:00,26.26,26.37,26.25,26.3,23200.0,21.9161,22.0079,21.9077,21.9495,23200.0
2007-12-31 09:40:00,26.31,26.33,26.29,26.3,25000.0,21.9578,21.9745,21.9411,21.9495,25000.0
2007-12-31 09:50:00,26.28,26.28,26.22,26.23,45600.0,21.9328,21.9328,21.8827,21.8911,45600.0
2007-12-31 10:00:00,26.23,26.33,26.23,26.28,62200.0,21.8911,21.9745,21.8911,21.9328,62200.0
2007-12-31 10:10:00,26.28,26.3,26.28,26.29,15600.0,21.9328,21.9495,21.9328,21.9411,15600.0
2007-12-31 10:20:00,26.29,26.3,26.27,26.28,31000.0,21.9411,21.9495,21.9244,21.9328,31000.0
2007-12-31 10:30:00,26.28,26.3,26.27,26.3,18200.0,21.9328,21.9495,21.9244,21.9495,18200.0
2007-12-31 10:40:00,26.3,26.3,26.29,26.3,23200.0,21.9495,21.9495,21.9411,21.9495,23200.0
2007-12-31 10:50:00,26.3,26.31,26.3,26.31,22400.0,21.9495,21.9578,21.9495,21.9578,22400.0
2007-12-31 11:00:00,26.31,26.31,26.28,26.3,16200.0,21.9578,21.9578,21.9328,21.9495,16200.0
2007-12-31 11:10:00,26.28,26.3,26.27,26.28,13600.0,21.9328,21.9495,21.9244,21.9328,13600.0
2007-12-31 11:20:00,26.28,26.28,26.25,26.28,11800.0,21.9328,21.9328,21.9077,21.9328,11800.0
2007-12-31 11:30:00,26.27,26.28,26.26,26.28,22200.0,21.9244,21.9328,21.9161,21.9328,22200.0
2007-12-31 11:40:00,26.27,26.28,26.26,26.28,9800.0,21.9244,21.9328,21.9161,21.9328,9800.0
2007-12-31 11:50:00,26.27,26.29,26.27,26.29,6800.0,21.9244,21.9411,21.9244,21.9411,6800.0
2007-12-31 12:00:00,26.29,26.29,26.27,26.28,29200.0,21.9411,21.9411,21.9244,21.9328,29200.0
2007-12-31 12:10:00,26.29,26.3,26.29,26.29,6200.0,21.9411,21.9495,21.9411,21.9411,6200.0
2007-12-31 12:20:00,26.3,26.3,26.28,26.29,21200.0,21.9495,21.9495,21.9328,21.9411,21200.0
2007-12-31 12:30:00,26.29,26.3,26.28,26.29,13400.0,21.9411,21.9495,21.9328,21.9411,13400.0
2007-12-31 12:40:00,26.29,26.3,26.29,26.3,13200.0,21.9411,21.9495,21.9411,21.9495,13200.0
2007-12-31 12:50:00,26.3,26.3,26.28,26.3,9800.0,21.9495,21.9495,21.9328,21.9495,9800.0
2007-12-31 13:00:00,26.29,26.3,26.29,26.3,11600.0,21.9411,21.9495,21.9411,21.9495,11600.0
2007-12-31 13:10:00,26.3,26.31,26.27,26.28,29600.0,21.9495,21.9578,21.9244,21.9328,29600.0
2007-12-31 13:20:00,26.27,26.33,26.27,26.29,46400.0,21.9244,21.9745,21.9244,21.9411,46400.0
2007-12-31 13:30:00,26.28,26.3,26.28,26.3,12400.0,21.9328,21.9495,21.9328,21.9495,12400.0
2007-12-31 13:40:00,26.3,26.3,26.3,26.3,18200.0,21.9495,21.9495,21.9495,21.9495,18200.0
2007-12-31 13:50:00,26.3,26.3,26.24,26.28,24200.0,21.9495,21.9495,21.8994,21.9328,24200.0
2007-12-31 14:00:00,26.27,26.33,26.27,26.33,13800.0,21.9244,21.9745,21.9244,21.9745,13800.0
2007-12-31 14:10:00,26.32,26.35,26.32,26.33,9800.0,21.9662,21.9912,21.9662,21.9745,9800.0
2007-12-31 14:20:00,26.34,26.35,26.32,26.34,8000.0,21.9829,21.9912,21.9662,21.9829,8000.0
2007-12-31 14:30:00,26.33,26.35,26.33,26.35,8600.0,21.9745,21.9912,21.9745,21.9912,8600.0
2007-12-31 14:40:00,26.35,26.38,26.33,26.38,16000.0,21.9912,22.0162,21.9745,22.0162,16000.0
2007-12-31 14:50:00,26.38,26.38,26.3,26.31,15800.0,22.0162,22.0162,21.9495,21.9578,15800.0
2007-12-31 15:00:00,26.3,26.33,26.3,26.31,16800.0,21.9495,21.9745,21.9495,21.9578,16800.0
2007-12-31 15:10:00,26.31,26.31,26.28,26.28,25800.0,21.9578,21.9578,21.9328,21.9328,25800.0
2007-12-31 15:20:00,26.29,26.3,26.24,26.25,71400.0,21.9411,21.9495,21.8994,21.9077,71400.0
2007-12-31 15:30:00,26.25,26.3,26.24,26.28,36800.0,21.9077,21.9495,21.8994,21.9328,36800.0
2007-12-31 15:40:00,26.28,26.3,26.2,26.26,43800.0,21.9328,21.9495,21.866,21.9161,43800.0
2007-12-31 15:50:00,26.28,26.28,26.17,26.22,69200.0,21.9328,21.9328,21.841,21.8827,69200.0
2008-01-02 09:30:00,25.46,25.68,25.21,25.63,271600.0,21.2484,21.432,21.0398,21.3903,271600.0
2008-01-02 09:40:00,25.62,25.67,25.59,25.65,55800.0,21.382,21.4237,21.3569,21.407,55800.0
2008-01-02 09:50:00,25.63,25.72,25.62,25.65,76600.0,21.3903,21.4654,21.382,21.407,76600.0
2008-01-02 10:00:00,25.65,25.75,25.61,25.67,69000.0,21.407,21.4905,21.3736,21.4237,69000.0
2008-01-02 10:10:00,25.68,25.86,25.68,25.83,86800.0,21.432,21.5823,21.432,21.5572,86800.0
2008-01-02 10:20:00,25.85,25.87,25.75,25.8,44000.0,21.5739,21.5906,21.4905,21.5322,44000.0
2008-01-02 10:30:00,25.8,25.84,25.8,25.8,29000.0,21.5322,21.5656,21.5322,21.5322,29000.0
2008-01-02 10:40:00,25.81,25.82,25.8,25.81,22600.0,21.5405,21.5489,21.5322,21.5405,22600.0
2008-01-02 10:50:00,25.81,25.83,25.79,25.79,25600.0,21.5405,21.5572,21.5238,21.5238,25600.0
2008-01-02 11:00:00,25.8,25.81,25.75,25.75,35000.0,21.5322,21.5405,21.4905,21.4905,35000.0
2008-01-02 11:10:00,25.76,25.77,25.63,25.65,29800.0,21.4988,21.5071,21.3903,21.407,29800.0
2008-01-02 11:20:00,25.65,25.71,25.6,25.71,57800.0,21.407,21.4571,21.3653,21.4571,57800.0
2008-01-02 11:30:00,25.73,25.78,25.67,25.72,31000.0,21.4738,21.5155,21.4237,21.4654,31000.0
2008-01-02 11:40:00,25.68,25.7,25.6,25.65,14600.0,21.432,21.4487,21.3653,21.407,14600.0
2008-01-02 11:50:00,25.68,25.81,25.64,25.78,36600.0,21.432,21.5405,21.3987,21.5155,36600.0
2008-01-02 12:00:00,25.79,25.79,25.63,25.63,23400.0,21.5238,21.5238,21.3903,21.3903,23400.0
2008-01-02 12:10:00,25.63,25.71,25.62,25.64,38200.0,21.3903,21.4571,21.382,21.3987,38200.0
2008-01-02 12:20:00,25.64,25.64,25.56,25.57,36400.0,21.3987,21.3987,21.3319,21.3402,36400.0
2008-01-02 12:30:00,25.56,25.65,25.56,25.64,25200.0,21.3319,21.407,21.3319,21.3987,25200.0
2008-01-02 12:40:00,25.65,25.65,25.6,25.62,33000.0,21.407,21.407,21.3653,21.382,33000.0
2008-01-02 12:50:00,25.62,25.64,25.61,25.61,22600.0,21.382,21.3987,21.3736,21.3736,22600.0
2008-01-02 13:00:00,25.63,25.64,25.61,25.61,13400.0,21.3903,21.3987,21.3736,21.3736,13400.0
2008-01-02 13:10:00,25.6,25.61,25.55,25.59,65200.0,21.3653,21.3736,21.3235,21.3569,65200.0
2008-01-02 13:20:00,25.6,25.61,25.55,25.58,29400.0,21.3653,21.3736,21.3235,21.3486,29400.0
2008-01-02 13:30:00,25.57,25.6,25.56,25.59,29600.0,21.3402,21.3653,21.3319,21.3569,29600.0
2008-01-02 13:40:00,25.58,25.63,25.58,25.62,32000.0,21.3486,21.3903,21.3486,21.382,32000.0
2008-01-02 13:50:00,25.63,25.68,25.63,25.68,20400.0,21.3903,21.432,21.3903,21.432,20400.0
2008-01-02 14:00:00,25.67,25.77,25.64,25.77,34200.0,21.4237,21.5071,21.3987,21.5071,34200.0
2008-01-02 14:10:00,25.77,25.9,25.76,25.89,33600.0,21.5071,21.6156,21.4988,21.6073,33600.0
2008-01-02 14:20:00,25.89,25.89,25.8,25.8,15400.0,21.6073,21.6073,21.5322,21.5322,15400.0
2008-01-02 14:30:00,25.8,25.89,25.8,25.87,51200.0,21.5322,21.6073,21.5322,21.5906,51200.0
2008-01-02 14:40:00,25.86,25.87,25.8,25.8,45200.0,21.5823,21.5906,21.5322,21.5322,45200.0
2008-01-02 14:50:00,25.81,25.83,25.79,25.8,32000.0,21.5405,21.5572,21.5238,21.5322,32000.0
2008-01-02 15:00:00,25.79,25.79,25.63,25.65,92400.0,21.5238,21.5238,21.3903,21.407,92400.0
2008-01-02 15:10:00,25.65,25.73,25.64,25.72,59400.0,21.407,21.4738,21.3987,21.4654,59400.0
2008-01-02 15:20:00,25.72,25.74,25.66,25.66,54600.0,21.4654,21.4821,21.4153,21.4153,54600.0
2008-01-02 15:30:00,25.65,25.7,25.65,25.69,53800.0,21.407,21.4487,21.407,21.4404,53800.0
2008-01-02 15:40:00,25.7,25.7,25.64,25.66,77600.0,21.4487,21.4487,21.3987,21.4153,77600.0
2008-01-02 15:50:00,25.66,25.66,25.61,25.64,114200.0,21.4153,21.4153,21.3736,21.3987,114200.0
2008-01-03 09:30:00,25.25,25.45,25.18,25.43,293800.0,21.0732,21.2401,21.0147,21.2234,293800.0
2008-01-03 09:40:00,25.43,25.52,25.34,25.49,173600.0,21.2234,21.2985,21.1483,21.2735,173600.0
2008-01-03 09:50:00,25.48,25.81,25.48,25.69,106400.0,21.2651,21.5405,21.2651,21.4404,106400.0
2008-01-03 10:00:00,25.68,26.21,25.68,26.05,88800.0,21.432,21.8744,21.432,21.7408,88800.0
2008-01-03 10:10:00,26.03,26.04,25.74,25.75,44800.0,21.7241,21.7325,21.4821,21.4905,44800.0
2008-01-03 10:20:00,25.77,25.83,25.54,25.59,32200.0,21.5071,21.5572,21.3152,21.3569,32200.0
2008-01-03 10:30:00,25.59,25.64,25.52,25.6,41200.0,21.3569,21.3987,21.2985,21.3653,41200.0
2008-01-03 10:40:00,25.6,25.61,25.5,25.57,30200.0,21.3653,21.3736,21.2818,21.3402,30200.0
2008-01-03 10:50:00,25.58,25.68,25.57,25.65,31000.0,21.3486,21.432,21.3402,21.407,31000.0
2008-01-03 11:00:00,25.65,25.78,25.64,25.69,26600.0,21.407,21.5155,21.3987,21.4404,26600.0
2008-01-03 11:10:00,25.71,25.75,25.71,25.75,17200.0,21.4571,21.4905,21.4571,21.4905,17200.0
2008-01-03 11:20:00,25.75,25.75,25.71,25.74,19600.0,21.4905,21.4905,21.4571,21.4821,19600.0
2008-01-03 11:30:00,25.74,25.84,25.74,25.83,28000.0,21.4821,21.5656,21.4821,21.5572,28000.0
2008-01-03 11:40:00,25.83,25.84,25.78,25.81,15600.0,21.5572,21.5656,21.5155,21.5405,15600.0
2008-01-03 11:50:00,25.8,25.81,25.75,25.75,16800.0,21.5322,21.5405,21.4905,21.4905,16800.0
2008-01-03 12:00:00,25.75,25.78,25.75,25.78,22200.0,21.4905,21.5155,21.4905,21.5155,22200.0
2008-01-03 12:10:00,25.77,25.79,25.75,25.79,20400.0,21.5071,21.5238,21.4905,21.5238,20400.0
2008-01-03 12:20:00,25.78,25.8,25.74,25.78,26200.0,21.5155,21.5322,21.4821,21.5155,26200.0
2008-01-03 12:30:00,25.78,25.85,25.74,25.77,16200.0,21.5155,21.5739,21.4821,21.5071,16200.0
2008-01-03 12:40:00,25.77,25.78,25.75,25.78,8200.0,21.5071,21.5155,21.4905,21.5155,8200.0
2008-01-03 12:50:00,25.78,25.82,25.75,25.8,13800.0,21.5155,21.5489,21.4905,21.5322,13800.0
2008-01-03 13:00:00,25.78,25.81,25.75,25.77,19600.0,21.5155,21.5405,21.4905,21.5071,19600.0
2008-01-03 13:10:00,25.76,25.82,25.75,25.77,25200.0,21.4988,21.5489,21.4905,21.5071,25200.0
2008-01-03 13:20:00,25.77,25.79,25.72,25.77,28800.0,21.5071,21.5238,21.4654,21.5071,28800.0
2008-01-03 13:30:00,25.78,25.79,25.73,25.77,14800.0,21.5155,21.5238,21.4738,21.5071,14800.0
2008-01-03 13:40:00,25.76,25.78,25.75,25.77,17000.0,21.4988,21.5155,21.4905,21.5071,17000.0
2008-01-03 13:50:00,25.78,25.79,25.71,25.77,31000.0,21.5155,21.5238,21.4571,21.5071,31000.0
2008-01-03 14:00:00,25.78,25.79,25.75,25.75,15600.0,21.5155,21.5238,21.4905,21.4905,15600.0
2008-01-03 14:10:00,25.75,25.79,25.72,25.74,44200.0,21.4905,21.5238,21.4654,21.4821,44200.0
2008-01-03 14:20:00,25.76,25.78,25.74,25.74,28800.0,21.4988,21.5155,21.4821,21.4821,28800.0
2008-01-03 14:30:00,25.74,25.77,25.73,25.77,62800.0,21.4821,21.5071,21.4738,21.5071,62800.0
2008-01-03 14:40:00,25.75,25.76,25.61,25.63,52800.0,21.4905,21.4988,21.3736,21.3903,52800.0
2008-01-03 14:50:00,25.63,25.65,25.58,25.58,57800.0,21.3903,21.407,21.3486,21.3486,57800.0
2008-01-03 15:00:00,25.59,25.59,25.56,25.59,32800.0,21.3569,21.3569,21.3319,21.3569,32800.0
2008-01-03 15:10:00,25.59,25.61,25.52,25.54,38800.0,21.3569,21.3736,21.2985,21.3152,38800.0
2008-01-03 15:20:00,25.53,25.54,25.46,25.47,54400.0,21.3068,21.3152,21.2484,21.2568,54400.0
2008-01-03 15:30:00,25.47,25.58,25.46,25.57,61800.0,21.2568,21.3486,21.2484,21.3402,61800.0
2008-01-03 15:40:00,25.57,25.59,25.5,25.59,52800.0,21.3402,21.3569,21.2818,21.3569,52800.0
2008-01-03 15:50:00,25.59,25.59,25.5,25.52,101800.0,21.3569,21.3569,21.2818,21.2985,101800.0
2008-01-04 09:30:00,25.22,25.24,24.93,25.0,79200.0,21.0481,21.0648,20.8061,20.8645,79200.0
2008-01-04 09:40:00,24.96,25.08,24.9,25.03,158800.0,20.8311,20.9313,20.7811,20.8896,158800.0
2008-01-04 09:50:00,25.02,25.05,24.96,24.98,159400.0,20.8812,20.9062,20.8311,20.8478,159400.0
2008-01-04 10:00:00,24.95,25.03,24.78,24.9,210600.0,20.8228,20.8896,20.6809,20.7811,210600.0
2008-01-04 10:10:00,24.9,24.95,24.88,24.91,52800.0,20.7811,20.8228,20.7644,20.7894,52800.0
2008-01-04 10:20:00,24.9,24.93,24.71,24.71,73800.0,20.7811,20.8061,20.6225,20.6225,73800.0
2008-01-04 10:30:00,24.72,24.8,24.7,24.73,73600.0,20.6308,20.6976,20.6141,20.6392,73600.0
2008-01-04 10:40:00,24.73,24.85,24.73,24.84,66800.0,20.6392,20.7393,20.6392,20.731,66800.0
2008-01-04 10:50:00,24.85,24.9,24.8,24.87,89400.0,20.7393,20.7811,20.6976,20.756,89400.0
2008-01-04 11:00:00,24.87,24.98,24.85,24.91,93800.0,20.756,20.8478,20.7393,20.7894,93800.0
2008-01-04 11:10:00,24.91,24.93,24.81,24.83,74400.0,20.7894,20.8061,20.7059,20.7226,74400.0
2008-01-04 11:20:00,24.82,24.99,24.81,24.93,56800.0,20.7143,20.8562,20.7059,20.8061,56800.0
2008-01-04 11:30:00,24.92,24.97,24.92,24.95,25800.0,20.7978,20.8395,20.7978,20.8228,25800.0
2008-01-04 11:40:00,24.95,24.96,24.84,24.88,34600.0,20.8228,20.8311,20.731,20.7644,34600.0
2008-01-04 11:50:00,24.87,24.95,24.87,24.91,20000.0,20.756,20.8228,20.756,20.7894,20000.0
2008-01-04 12:00:00,24.91,24.93,24.85,24.9,49600.0,20.7894,20.8061,20.7393,20.7811,49600.0
2008-01-04 12:10:00,24.9,24.91,24.89,24.9,32400.0,20.7811,20.7894,20.7727,20.7811,32400.0
2008-01-04 12:20:00,24.9,24.91,24.84,24.85,58400.0,20.7811,20.7894,20.731,20.7393,58400.0
2008-01-04 12:30:00,24.85,24.86,24.82,24.82,33800.0,20.7393,20.7477,20.7143,20.7143,33800.0
2008-01-04 12:40:00,24.83,24.85,24.83,24.84,18000.0,20.7226,20.7393,20.7226,20.731,18000.0
2008-01-04 12:50:00,24.84,24.86,24.84,24.85,15200.0,20.731,20.7477,20.731,20.7393,15200.0
2008-01-04 13:00:00,24.85,24.92,24.84,24.91,27800.0,20.7393,20.7978,20.731,20.7894,27800.0
2008-01-04 13:10:00,24.91,24.93,24.9,24.92,15000.0,20.7894,20.8061,20.7811,20.7978,15000.0
2008-01-04 13:20:00,24.92,24.92,24.86,24.92,29200.0,20.7978,20.7978,20.7477,20.7978,29200.0
2008-01-04 13:30:00,24.91,24.93,24.89,24.92,38800.0,20.7894,20.8061,20.7727,20.7978,38800.0
2008-01-04 13:40:00,24.91,24.94,24.9,24.93,31600.0,20.7894,20.8144,20.7811,20.8061,31600.0
2008-01-04 13:50:00,24.93,24.98,24.91,24.92,50400.0,20.8061,20.8478,20.7894,20.7978,50400.0
2008-01-04 14:00:00,24.93,24.95,24.9,24.91,27400.0,20.8061,20.8228,20.7811,20.7894,27400.0
2008-01-04 14:10:00,24.91,24.93,24.9,24.92,51000.0,20.7894,20.8061,20.7811,20.7978,51000.0
2008-01-04 14:20:00,24.92,24.92,24.86,24.89,53600.0,20.7978,20.7978,20.7477,20.7727,53600.0
2008-01-04 14:30:00,24.9,24.92,24.89,24.9,31000.0,20.7811,20.7978,20.7727,20.7811,31000.0
2008-01-04 14:40:00,24.9,24.91,24.9,24.9,20800.0,20.7811,20.7894,20.7811,20.7811,20800.0
2008-01-04 14:50:00,24.9,24.91,24.84,24.9,44800.0,20.7811,20.7894,20.731,20.7811,44800.0
2008-01-04 15:00:00,24.9,24.95,24.88,24.9,34600.0,20.7811,20.8228,20.7644,20.7811,34600.0
2008-01-04 15:10:00,24.91,24.92,24.83,24.86,41200.0,20.7894,20.7978,20.7226,20.7477,41200.0
2008-01-04 15:20:00,24.88,24.95,24.85,24.93,42800.0,20.7644,20.8228,20.7393,20.8061,42800.0
2008-01-04 15:30:00,24.93,24.95,24.86,24.9,39400.0,20.8061,20.8228,20.7477,20.7811,39400.0
2008-01-04 15:40:00,24.9,24.9,24.8,24.81,50400.0,20.7811,20.7811,20.6976,20.7059,50400.0
2008-01-04 15:50:00,24.81,24.84,24.72,24.75,82400.0,20.7059,20.731,20.6308,20.6559,82400.0
2008-01-07 09:30:00,24.84,24.84,24.4,24.61,70400.0,20.731,20.731,20.3638,20.539,70400.0
2008-01-07 09:40:00,24.59,24.7,24.55,24.67,53800.0,20.5223,20.6141,20.489,20.5891,53800.0
2008-01-07 09:50:00,24.67,24.68,24.57,24.57,51400.0,20.5891,20.5975,20.5056,20.5056,51400.0
2008-01-07 10:00:00,24.57,24.65,24.48,24.63,45800.0,20.5056,20.5724,20.4305,20.5557,45800.0
2008-01-07 10:10:00,24.63,24.63,24.47,24.47,42400.0,20.5557,20.5557,20.4222,20.4222,42400.0
2008-01-07 10:20:00,24.46,24.47,24.36,24.43,39400.0,20.4138,20.4222,20.3304,20.3888,39400.0
2008-01-07 10:30:00,24.43,24.52,24.39,24.5,24200.0,20.3888,20.4639,20.3554,20.4472,24200.0
2008-01-07 10:40:00,24.52,24.6,24.52,24.56,21000.0,20.4639,20.5307,20.4639,20.4973,21000.0
2008-01-07 10:50:00,24.56,24.59,24.53,24.53,16800.0,20.4973,20.5223,20.4723,20.4723,16800.0
2008-01-07 11:00:00,24.53,24.55,24.48,24.49,37000.0,20.4723,20.489,20.4305,20.4389,37000.0
2008-01-07 11:10:00,24.49,24.56,24.49,24.56,31600.0,20.4389,20.4973,20.4389,20.4973,31600.0
2008-01-07 11:20:00,24.55,24.6,24.55,24.59,30200.0,20.489,20.5307,20.489,20.5223,30200.0
2008-01-07 11:30:00,24.59,24.6,24.37,24.39,135400.0,20.5223,20.5307,20.3387,20.3554,135400.0
2008-01-07 11:40:00,24.38,24.43,24.24,24.32,102400.0,20.3471,20.3888,20.2302,20.297,102400.0
2008-01-07 11:50:00,24.32,24.37,24.29,24.3,27800.0,20.297,20.3387,20.272,20.2803,27800.0
2008-01-07 12:00:00,24.3,24.34,24.23,24.29,39800.0,20.2803,20.3137,20.2219,20.272,39800.0
2008-01-07 12:10:00,24.29,24.29,24.13,24.16,55400.0,20.272,20.272,20.1384,20.1635,55400.0
2008-01-07 12:20:00,24.16,24.17,24.01,24.01,64600.0,20.1635,20.1718,20.0383,20.0383,64600.0
2008-01-07 12:30:00,24.02,24.06,23.9,24.0,143800.0,20.0466,20.08,19.9465,20.0299,143800.0
2008-01-07 12:40:00,24.0,24.09,23.8,24.06,271400.0,20.0299,20.105,19.863,20.08,271400.0
2008-01-07 12:50:00,24.06,24.21,24.0,24.18,80800.0,20.08,20.2052,20.0299,20.1802,80800.0
2008-01-07 13:00:00,24.18,24.18,24.06,24.15,41000.0,20.1802,20.1802,20.08,20.1551,41000.0
2008-01-07 13:10:00,24.15,24.31,24.15,24.29,33200.0,20.1551,20.2887,20.1551,20.272,33200.0
2008-01-07 13:20:00,24.29,24.39,24.28,24.39,44600.0,20.272,20.3554,20.2636,20.3554,44600.0
2008-01-07 13:30:00,24.39,24.47,24.38,24.43,28200.0,20.3554,20.4222,20.3471,20.3888,28200.0
2008-01-07 13:40:00,24.43,24.43,24.32,24.35,47200.0,20.3888,20.3888,20.297,20.322,47200.0
2008-01-07 13:50:00,24.35,24.43,24.35,24.43,40000.0,20.322,20.3888,20.322,20.3888,40000.0
2008-01-07 14:00:00,24.43,24.43,24.27,24.28,60600.0,20.3888,20.3888,20.2553,20.2636,60600.0
2008-01-07 14:10:00,24.27,24.27,24.2,24.25,46000.0,20.2553,20.2553,20.1969,20.2386,46000.0
2008-01-07 14:20:00,24.24,24.27,24.21,24.24,34600.0,20.2302,20.2553,20.2052,20.2302,34600.0
2008-01-07 14:30:00,24.24,24.31,24.22,24.3,39000.0,20.2302,20.2887,20.2135,20.2803,39000.0
2008-01-07 14:40:00,24.31,24.34,24.28,24.29,31600.0,20.2887,20.3137,20.2636,20.272,31600.0
2008-01-07 14:50:00,24.29,24.31,24.19,24.29,28000.0,20.272,20.2887,20.1885,20.272,28000.0
2008-01-07 15:00:00,24.3,24.35,24.3,24.33,33200.0,20.2803,20.322,20.2803,20.3053,33200.0
2008-01-07 15:10:00,24.34,24.36,24.25,24.32,41000.0,20.3137,20.3304,20.2386,20.297,41000.0
2008-01-07 15:20:00,24.33,24.35,24.22,24.22,36000.0,20.3053,20.322,20.2135,20.2135,36000.0
2008-01-07 15:30:00,24.22,24.24,24.18,24.18,46400.0,20.2135,20.2302,20.1802,20.1802,46400.0
2008-01-07 15:40:00,24.18,24.36,24.18,24.36,58000.0,20.1802,20.3304,20.1802,20.3304,58000.0
2008-01-07 15:50:00,24.35,24.44,24.28,24.31,74000.0,20.322,20.3972,20.2636,20.2887,74000.0
2008-01-08 09:30:00,24.47,24.49,24.38,24.38,22400.0,20.4222,20.4389,20.3471,20.3471,22400.0
2008-01-08 09:40:00,24.4,24.75,24.4,24.74,45000.0,20.3638,20.6559,20.3638,20.6475,45000.0
2008-01-08 09:50:00,24.74,24.75,24.7,24.74,43400.0,20.6475,20.6559,20.6141,20.6475,43400.0
2008-01-08 10:00:00,24.74,24.75,24.71,24.74,50400.0,20.6475,20.6559,20.6225,20.6475,50400.0
2008-01-08 10:10:00,24.74,24.89,24.73,24.77,57000.0,20.6475,20.7727,20.6392,20.6726,57000.0
2008-01-08 10:20:00,24.78,24.91,24.75,24.82,21800.0,20.6809,20.7894,20.6559,20.7143,21800.0
2008-01-08 10:30:00,24.81,24.93,24.81,24.92,28200.0,20.7059,20.8061,20.7059,20.7978,28200.0
2008-01-08 10:40:00,24.92,25.0,24.91,24.91,32000.0,20.7978,20.8645,20.7894,20.7894,32000.0
2008-01-08 10:50:00,24.92,25.03,24.91,25.0,40200.0,20.7978,20.8896,20.7894,20.8645,40200.0
2008-01-08 11:00:00,25.0,25.01,24.9,24.9,32400.0,20.8645,20.8729,20.7811,20.7811,32400.0
2008-01-08 11:10:00,24.9,24.9,24.81,24.82,25000.0,20.7811,20.7811,20.7059,20.7143,25000.0
2008-01-08 11:20:00,24.81,24.86,24.81,24.86,16800.0,20.7059,20.7477,20.7059,20.7477,16800.0
2008-01-08 11:30:00,24.85,24.85,24.75,24.79,16000.0,20.7393,20.7393,20.6559,20.6893,16000.0
2008-01-08 11:40:00,24.81,24.83,24.75,24.75,16600.0,20.7059,20.7226,20.6559,20.6559,16600.0
2008-01-08 11:50:00,24.75,24.89,24.75,24.85,14600.0,20.6559,20.7727,20.6559,20.7393,14600.0
2008-01-08 12:00:00,24.86,24.89,24.84,24.89,18800.0,20.7477,20.7727,20.731,20.7727,18800.0
2008-01-08 12:10:00,24.89,24.98,24.88,24.98,16200.0,20.7727,20.8478,20.7644,20.8478,16200.0
2008-01-08 12:20:00,24.98,25.0,24.97,24.99,14600.0,20.8478,20.8645,20.8395,20.8562,14600.0
2008-01-08 12:30:00,25.0,25.0,24.88,24.88,21200.0,20.8645,20.8645,20.7644,20.7644,21200.0
2008-01-08 12:40:00,24.88,24.95,24.87,24.94,11400.0,20.7644,20.8228,20.756,20.8144,11400.0
2008-01-08 12:50:00,24.93,24.97,24.86,24.86,9600.0,20.8061,20.8395,20.7477,20.7477,9600.0
2008-01-08 13:00:00,24.85,24.88,24.83,24.88,33200.0,20.7393,20.7644,20.7226,20.7644,33200.0
2008-01-08 13:10:00,24.88,24.93,24.88,24.88,15800.0,20.7644,20.8061,20.7644,20.7644,15800.0
2008-01-08 13:20:00,24.86,24.91,24.86,24.86,24000.0,20.7477,20.7894,20.7477,20.7477,24000.0
2008-01-08 13:30:00,24.87,24.87,24.77,24.78,14000.0,20.756,20.756,20.6726,20.6809,14000.0
2008-01-08 13:40:00,24.79,24.88,24.78,24.86,22200.0,20.6893,20.7644,20.6809,20.7477,22200.0
2008-01-08 13:50:00,24.87,24.93,24.86,24.93,40400.0,20.756,20.8061,20.7477,20.8061,40400.0
2008-01-08 14:00:00,24.92,24.99,24.92,24.98,15000.0,20.7978,20.8562,20.7978,20.8478,15000.0
2008-01-08 14:10:00,25.0,25.0,24.98,25.0,21200.0,20.8645,20.8645,20.8478,20.8645,21200.0
2008-01-08 14:20:00,24.99,25.0,24.98,25.0,33000.0,20.8562,20.8645,20.8478,20.8645,33000.0
2008-01-08 14:30:00,25.0,25.0,24.96,24.99,66600.0,20.8645,20.8645,20.8311,20.8562,66600.0
2008-01-08 14:40:00,25.0,25.0,24.92,24.99,36600.0,20.8645,20.8645,20.7978,20.8562,36600.0
2008-01-08 14:50:00,24.98,25.0,24.92,24.93,45000.0,20.8478,20.8645,20.7978,20.8061,45000.0
2008-01-08 15:00:00,24.89,24.92,24.85,24.86,46600.0,20.7727,20.7978,20.7393,20.7477,46600.0
2008-01-08 15:10:00,24.86,24.86,24.68,24.68,87400.0,20.7477,20.7477,20.5975,20.5975,87400.0
2008-01-08 15:20:00,24.68,24.72,24.59,24.71,79000.0,20.5975,20.6308,20.5223,20.6225,79000.0
2008-01-08 15:30:00,24.72,24.88,24.71,24.76,59800.0,20.6308,20.7644,20.6225,20.6642,59800.0
2008-01-08 15:40:00,24.77,24.79,24.63,24.63,69400.0,20.6726,20.6893,20.5557,20.5557,69400.0
2008-01-08 15:50:00,24.63,24.64,24.48,24.5,76000.0,20.5557,20.5641,20.4305,20.4472,76000.0
2008-01-09 09:30:00,24.49,24.71,24.25,24.63,108800.0,20.4389,20.6225,20.2386,20.5557,108800.0
2008-01-09 09:40:00,24.62,24.64,24.52,24.54,43800.0,20.5474,20.5641,20.4639,20.4806,43800.0
2008-01-09 09:50:00,24.52,24.54,24.43,24.53,42600.0,20.4639,20.4806,20.3888,20.4723,42600.0
2008-01-09 10:00:00,24.54,24.61,24.43,24.43,42800.0,20.4806,20.539,20.3888,20.3888,42800.0
2008-01-09 10:10:00,24.43,24.45,24.32,24.38,54600.0,20.3888,20.4055,20.297,20.3471,54600.0
2008-01-09 10:20:00,24.36,24.42,24.32,24.42,36000.0,20.3304,20.3805,20.297,20.3805,36000.0
2008-01-09 10:30:00,24.43,24.45,24.42,24.44,14000.0,20.3888,20.4055,20.3805,20.3972,14000.0
2008-01-09 10:40:00,24.45,24.47,24.43,24.45,23000.0,20.4055,20.4222,20.3888,20.4055,23000.0
2008-01-09 10:50:00,24.43,24.56,24.39,24.54,25800.0,20.3888,20.4973,20.3554,20.4806,25800.0
2008-01-09 11:00:00,24.54,24.55,24.48,24.5,30200.0,20.4806,20.489,20.4305,20.4472,30200.0
2008-01-09 11:10:00,24.49,24.49,24.4,24.41,31400.0,20.4389,20.4389,20.3638,20.3721,31400.0
2008-01-09 11:20:00,24.4,24.43,24.38,24.38,21800.0,20.3638,20.3888,20.3471,20.3471,21800.0
2008-01-09 11:30:00,24.38,24.38,24.3,24.34,26400.0,20.3471,20.3471,20.2803,20.3137,26400.0
2008-01-09 11:40:00,24.34,24.36,24.29,24.34,20800.0,20.3137,20.3304,20.272,20.3137,20800.0
2008-01-09 11:50:00,24.3,24.38,24.26,24.37,17400.0,20.2803,20.3471,20.2469,20.3387,17400.0
2008-01-09 12:00:00,24.35,24.41,24.32,24.4,30400.0,20.322,20.3721,20.297,20.3638,30400.0
2008-01-09 12:10:00,24.39,24.39,24.31,24.35,23200.0,20.3554,20.3554,20.2887,20.322,23200.0
2008-01-09 12:20:00,24.34,24.38,24.27,24.36,17000.0,20.3137,20.3471,20.2553,20.3304,17000.0
2008-01-09 12:30:00,24.36,24.37,24.27,24.27,14600.0,20.3304,20.3387,20.2553,20.2553,14600.0
2008-01-09 12:40:00,24.26,24.26,24.18,24.22,13000.0,20.2469,20.2469,20.1802,20.2135,13000.0
2008-01-09 12:50:00,24.23,24.29,24.2,24.29,16800.0,20.2219,20.272,20.1969,20.272,16800.0
2008-01-09 13:00:00,24.29,24.31,24.27,24.3,33600.0,20.272,20.2887,20.2553,20.2803,33600.0
2008-01-09 13:10:00,24.3,24.33,24.16,24.23,18000.0,20.2803,20.3053,20.1635,20.2219,18000.0
2008-01-09 13:20:00,24.22,24.25,24.21,24.22,14600.0,20.2135,20.2386,20.2052,20.2135,14600.0
2008-01-09 13:30:00,24.21,24.33,24.2,24.33,21400.0,20.2052,20.3053,20.1969,20.3053,21400.0
2008-01-09 13:40:00,24.34,24.36,24.29,24.3,29400.0,20.3137,20.3304,20.272,20.2803,29400.0
2008-01-09 13:50:00,24.3,24.32,24.24,24.3,10200.0,20.2803,20.297,20.2302,20.2803,10200.0
2008-01-09 14:00:00,24.29,24.29,24.15,24.16,18600.0,20.272,20.272,20.1551,20.1635,18600.0
2008-01-09 14:10:00,24.16,24.18,24.07,24.17,24200.0,20.1635,20.1802,20.0884,20.1718,24200.0
2008-01-09 14:20:00,24.16,24.28,24.16,24.28,25800.0,20.1635,20.2636,20.1635,20.2636,25800.0
2008-01-09 14:30:00,24.27,24.4,24.23,24.36,29400.0,20.2553,20.3638,20.2219,20.3304,29400.0
2008-01-09 14:40:00,24.36,24.49,24.3,24.47,31200.0,20.3304,20.4389,20.2803,20.4222,31200.0
2008-01-09 14:50:00,24.47,24.55,24.47,24.5,18800.0,20.4222,20.489,20.4222,20.4472,18800.0
2008-01-09 15:00:00,24.5,24.66,24.5,24.65,41800.0,20.4472,20.5808,20.4472,20.5724,41800.0
2008-01-09 15:10:00,24.65,24.67,24.53,24.67,26000.0,20.5724,20.5891,20.4723,20.5891,26000.0
2008-01-09 15:20:00,24.67,24.67,24.54,24.55,24400.0,20.5891,20.5891,20.4806,20.489,24400.0
2008-01-09 15:30:00,24.54,24.58,24.43,24.57,64800.0,20.4806,20.514,20.3888,20.5056,64800.0
2008-01-09 15:40:00,24.58,24.67,24.57,24.63,49400.0,20.514,20.5891,20.5056,20.5557,49400.0
2008-01-09 15:50:00,24.62,24.72,24.61,24.67,45600.0,20.5474,20.6308,20.539,20.5891,45600.0
2008-01-10 09:30:00,24.61,24.78,24.54,24.74,21400.0,20.539,20.6809,20.4806,20.6475,21400.0
2008-01-10 09:40:00,24.76,24.97,24.75,24.95,19600.0,20.6642,20.8395,20.6559,20.8228,19600.0
2008-01-10 09:50:00,24.93,24.94,24.84,24.86,22600.0,20.8061,20.8144,20.731,20.7477,22600.0
2008-01-10 10:00:00,24.87,25.0,24.8,24.99,22000.0,20.756,20.8645,20.6976,20.8562,22000.0
2008-01-10 10:10:00,24.98,24.98,24.72,24.76,37200.0,20.8478,20.8478,20.6308,20.6642,37200.0
2008-01-10 10:20:00,24.76,24.8,24.72,24.79,13400.0,20.6642,20.6976,20.6308,20.6893,13400.0
2008-01-10 10:30:00,24.77,24.85,24.77,24.85,18200.0,20.6726,20.7393,20.6726,20.7393,18200.0
2008-01-10 10:40:00,24.83,24.85,24.77,24.77,34000.0,20.7226,20.7393,20.6726,20.6726,34000.0
2008-01-10 10:50:00,24.77,24.79,24.73,24.79,14600.0,20.6726,20.6893,20.6392,20.6893,14600.0
2008-01-10 11:00:00,24.77,24.77,24.68,24.73,20800.0,20.6726,20.6726,20.5975,20.6392,20800.0
2008-01-10 11:10:00,24.75,24.76,24.7,24.71,21400.0,20.6559,20.6642,20.6141,20.6225,21400.0
2008-01-10 11:20:00,24.71,24.75,24.7,24.74,35400.0,20.6225,20.6559,20.6141,20.6475,35400.0
2008-01-10 11:30:00,24.75,24.77,24.74,24.77,16800.0,20.6559,20.6726,20.6475,20.6726,16800.0
2008-01-10 11:40:00,24.75,24.89,24.75,24.89,19600.0,20.6559,20.7727,20.6559,20.7727,19600.0
2008-01-10 11:50:00,24.9,24.91,24.83,24.88,17200.0,20.7811,20.7894,20.7226,20.7644,17200.0
2008-01-10 12:00:00,24.85,24.85,24.72,24.77,26000.0,20.7393,20.7393,20.6308,20.6726,26000.0
2008-01-10 12:10:00,24.77,24.9,24.7,24.84,47200.0,20.6726,20.7811,20.6141,20.731,47200.0
2008-01-10 12:20:00,24.84,25.0,24.84,24.89,15200.0,20.731,20.8645,20.731,20.7727,15200.0
2008-01-10 12:30:00,24.86,24.89,24.83,24.86,17400.0,20.7477,20.7727,20.7226,20.7477,17400.0
2008-01-10 12:40:00,24.84,24.88,24.82,24.88,23600.0,20.731,20.7644,20.7143,20.7644,23600.0
2008-01-10 12:50:00,24.89,24.98,24.88,24.93,13400.0,20.7727,20.8478,20.7644,20.8061,13400.0
2008-01-10 13:00:00,24.91,24.96,24.85,24.89,15000.0,20.7894,20.8311,20.7393,20.7727,15000.0
2008-01-10 13:10:00,24.91,24.95,24.8,24.88,38200.0,20.7894,20.8228,20.6976,20.7644,38200.0
2008-01-10 13:20:00,24.89,24.94,24.82,24.82,16200.0,20.7727,20.8144,20.7143,20.7143,16200.0
2008-01-10 13:30:00,24.82,24.82,24.62,24.67,18800.0,20.7143,20.7143,20.5474,20.5891,18800.0
2008-01-10 13:40:00,24.67,24.79,24.65,24.78,14400.0,20.5891,20.6893,20.5724,20.6809,14400.0
2008-01-10 13:50:00,24.8,24.8,24.65,24.71,12600.0,20.6976,20.6976,20.5724,20.6225,12600.0
2008-01-10 14:00:00,24.74,24.78,24.67,24.69,11800.0,20.6475,20.6809,20.5891,20.6058,11800.0
2008-01-10 14:10:00,24.69,24.82,24.65,24.81,19200.0,20.6058,20.7143,20.5724,20.7059,19200.0
2008-01-10 14:20:00,24.82,24.84,24.75,24.84,12600.0,20.7143,20.731,20.6559,20.731,12600.0
2008-01-10 14:30:00,24.85,24.94,24.8,24.9,18000.0,20.7393,20.8144,20.6976,20.7811,18000.0
2008-01-10 14:40:00,24.93,24.94,24.9,24.93,9200.0,20.8061,20.8144,20.7811,20.8061,9200.0
2008-01-10 14:50:00,24.92,24.97,24.91,24.96,11200.0,20.7978,20.8395,20.7894,20.8311,11200.0
2008-01-10 15:00:00,24.95,25.0,24.94,25.0,22000.0,20.8228,20.8645,20.8144,20.8645,22000.0
2008-01-10 15:10:00,25.0,25.0,24.92,24.92,23400.0,20.8645,20.8645,20.7978,20.7978,23400.0
2008-01-10 15:20:00,24.92,24.95,24.85,24.94,24400.0,20.7978,20.8228,20.7393,20.8144,24400.0
2008-01-10 15:30:00,24.95,25.0,24.89,24.91,28200.0,20.8228,20.8645,20.7727,20.7894,28200.0
2008-01-10 15:40:00,24.9,24.95,24.87,24.91,22200.0,20.7811,20.8228,20.756,20.7894,22200.0
2008-01-10 15:50:00,24.9,24.97,24.82,24.91,44400.0,20.7811,20.8395,20.7143,20.7894,44400.0
2008-01-11 09:30:00,24.52,24.67,24.42,24.52,19800.0,20.4639,20.5891,20.3805,20.4639,19800.0
2008-01-11 09:40:00,24.56,24.69,24.51,24.68,7600.0,20.4973,20.6058,20.4556,20.5975,7600.0
2008-01-11 09:50:00,24.68,24.7,24.56,24.63,13200.0,20.5975,20.6141,20.4973,20.5557,13200.0
2008-01-11 10:00:00,24.6,24.6,24.4,24.43,21000.0,20.5307,20.5307,20.3638,20.3888,21000.0
2008-01-11 10:10:00,24.41,24.52,24.4,24.4,19800.0,20.3721,20.4639,20.3638,20.3638,19800.0
2008-01-11 10:20:00,24.41,24.49,24.35,24.41,38400.0,20.3721,20.4389,20.322,20.3721,38400.0
2008-01-11 10:30:00,24.41,24.5,24.41,24.49,16000.0,20.3721,20.4472,20.3721,20.4389,16000.0
2008-01-11 10:40:00,24.5,24.63,24.49,24.63,8800.0,20.4472,20.5557,20.4389,20.5557,8800.0
2008-01-11 10:50:00,24.62,24.73,24.62,24.63,10000.0,20.5474,20.6392,20.5474,20.5557,10000.0
2008-01-11 11:00:00,24.63,24.67,24.61,24.67,9000.0,20.5557,20.5891,20.539,20.5891,9000.0
2008-01-11 11:10:00,24.68,24.73,24.68,24.7,6600.0,20.5975,20.6392,20.5975,20.6141,6600.0
2008-01-11 11:20:00,24.67,24.73,24.67,24.7,5400.0,20.5891,20.6392,20.5891,20.6141,5400.0
2008-01-11 11:30:00,24.7,24.72,24.67,24.68,15600.0,20.6141,20.6308,20.5891,20.5975,15600.0
2008-01-11 11:40:00,24.66,24.66,24.56,24.6,6800.0,20.5808,20.5808,20.4973,20.5307,6800.0
2008-01-11 11:50:00,24.6,24.61,24.41,24.42,23600.0,20.5307,20.539,20.3721,20.3805,23600.0
2008-01-11 12:00:00,24.42,24.42,24.36,24.39,16600.0,20.3805,20.3805,20.3304,20.3554,16600.0
2008-01-11 12:10:00,24.4,24.46,24.38,24.39,26000.0,20.3638,20.4138,20.3471,20.3554,26000.0
2008-01-11 12:20:00,24.38,24.42,24.36,24.4,14200.0,20.3471,20.3805,20.3304,20.3638,14200.0
2008-01-11 12:30:00,24.41,24.41,24.36,24.4,19200.0,20.3721,20.3721,20.3304,20.3638,19200.0
2008-01-11 12:40:00,24.4,24.52,24.4,24.51,24600.0,20.3638,20.4639,20.3638,20.4556,24600.0
2008-01-11 12:50:00,24.51,24.57,24.5,24.57,16400.0,20.4556,20.5056,20.4472,20.5056,16400.0
2008-01-11 13:00:00,24.58,24.58,24.49,24.5,21000.0,20.514,20.514,20.4389,20.4472,21000.0
2008-01-11 13:10:00,24.5,24.52,24.48,24.49,15800.0,20.4472,20.4639,20.4305,20.4389,15800.0
2008-01-11 13:20:00,24.48,24.48,24.45,24.45,14000.0,20.4305,20.4305,20.4055,20.4055,14000.0
2008-01-11 13:30:00,24.45,24.5,24.45,24.5,27400.0,20.4055,20.4472,20.4055,20.4472,27400.0
2008-01-11 13:40:00,24.5,24.56,24.48,24.52,26000.0,20.4472,20.4973,20.4305,20.4639,26000.0
2008-01-11 13:50:00,24.52,24.6,24.52,24.57,16000.0,20.4639,20.5307,20.4639,20.5056,16000.0
2008-01-11 14:00:00,24.55,24.55,24.5,24.52,15800.0,20.489,20.489,20.4472,20.4639,15800.0
2008-01-11 14:10:00,24.52,24.6,24.52,24.57,19200.0,20.4639,20.5307,20.4639,20.5056,19200.0
2008-01-11 14:20:00,24.55,24.56,24.53,24.54,10000.0,20.489,20.4973,20.4723,20.4806,10000.0
2008-01-11 14:30:00,24.53,24.54,24.5,24.54,17800.0,20.4723,20.4806,20.4472,20.4806,17800.0
2008-01-11 14:40:00,24.53,24.54,24.52,24.52,47200.0,20.4723,20.4806,20.4639,20.4639,47200.0
2008-01-11 14:50:00,24.52,24.57,24.52,24.57,27800.0,20.4639,20.5056,20.4639,20.5056,27800.0
2008-01-11 15:00:00,24.57,24.57,24.49,24.54,31400.0,20.5056,20.5056,20.4389,20.4806,31400.0
2008-01-11 15:10:00,24.52,24.55,24.51,24.52,43400.0,20.4639,20.489,20.4556,20.4639,43400.0
2008-01-11 15:20:00,24.52,24.56,24.5,24.52,32200.0,20.4639,20.4973,20.4472,20.4639,32200.0
2008-01-11 15:30:00,24.53,24.63,24.5,24.63,31400.0,20.4723,20.5557,20.4472,20.5557,31400.0
2008-01-11 15:40:00,24.61,24.68,24.56,24.68,50400.0,20.539,20.5975,20.4973,20.5975,50400.0
2008-01-11 15:50:00,24.69,24.7,24.59,24.59,125200.0,20.6058,20.6141,20.5223,20.5223,125200.0
2008-01-14 09:30:00,24.71,24.71,24.48,24.53,56000.0,20.6225,20.6225,20.4305,20.4723,56000.0
2008-01-14 09:40:00,24.53,24.57,24.44,24.44,12000.0,20.4723,20.5056,20.3972,20.3972,12000.0
2008-01-14 09:50:00,24.44,24.5,24.44,24.48,7400.0,20.3972,20.4472,20.3972,20.4305,7400.0
2008-01-14 10:00:00,24.5,24.52,24.47,24.52,11600.0,20.4472,20.4639,20.4222,20.4639,11600.0
2008-01-14 10:10:00,24.53,24.54,24.49,24.52,31600.0,20.4723,20.4806,20.4389,20.4639,31600.0
2008-01-14 10:20:00,24.52,24.56,24.44,24.56,12600.0,20.4639,20.4973,20.3972,20.4973,12600.0
2008-01-14 10:30:00,24.57,24.58,24.53,24.55,10600.0,20.5056,20.514,20.4723,20.489,10600.0
2008-01-14 10:40:00,24.54,24.54,24.44,24.44,13400.0,20.4806,20.4806,20.3972,20.3972,13400.0
2008-01-14 10:50:00,24.45,24.53,24.44,24.52,19000.0,20.4055,20.4723,20.3972,20.4639,19000.0
2008-01-14 11:00:00,24.53,24.54,24.5,24.54,19800.0,20.4723,20.4806,20.4472,20.4806,19800.0
2008-01-14 11:10:00,24.54,24.57,24.5,24.52,18000.0,20.4806,20.5056,20.4472,20.4639,18000.0
2008-01-14 11:20:00,24.52,24.52,24.49,24.49,5800.0,20.4639,20.4639,20.4389,20.4389,5800.0
2008-01-14 11:30:00,24.49,24.5,24.48,24.48,9200.0,20.4389,20.4472,20.4305,20.4305,9200.0
2008-01-14 11:40:00,24.48,24.53,24.48,24.51,10000.0,20.4305,20.4723,20.4305,20.4556,10000.0
2008-01-14 11:50:00,24.51,24.53,24.5,24.51,5000.0,20.4556,20.4723,20.4472,20.4556,5000.0
2008-01-14 12:00:00,24.52,24.52,24.5,24.5,9000.0,20.4639,20.4639,20.4472,20.4472,9000.0
2008-01-14 12:10:00,24.5,24.5,24.49,24.5,17800.0,20.4472,20.4472,20.4389,20.4472,17800.0
2008-01-14 12:20:00,24.5,24.5,24.46,24.46,13800.0,20.4472,20.4472,20.4138,20.4138,13800.0
2008-01-14 12:30:00,24.48,24.53,24.48,24.5,28200.0,20.4305,20.4723,20.4305,20.4472,28200.0
2008-01-14 12:40:00,24.5,24.51,24.5,24.5,15200.0,20.4472,20.4556,20.4472,20.4472,15200.0
2008-01-14 12:50:00,24.5,24.55,24.5,24.54,5800.0,20.4472,20.489,20.4472,20.4806,5800.0
2008-01-14 13:00:00,24.54,24.55,24.53,24.55,5000.0,20.4806,20.489,20.4723,20.489,5000.0
2008-01-14 13:10:00,24.55,24.61,24.54,24.59,34000.0,20.489,20.539,20.4806,20.5223,34000.0
2008-01-14 13:20:00,24.61,24.62,24.59,24.6,7800.0,20.539,20.5474,20.5223,20.5307,7800.0
2008-01-14 13:30:00,24.6,24.63,24.58,24.6,12200.0,20.5307,20.5557,20.514,20.5307,12200.0
2008-01-14 13:40:00,24.6,24.65,24.59,24.6,22800.0,20.5307,20.5724,20.5223,20.5307,22800.0
2008-01-14 13:50:00,24.6,24.65,24.6,24.64,5200.0,20.5307,20.5724,20.5307,20.5641,5200.0
2008-01-14 14:00:00,24.65,24.66,24.64,24.65,11000.0,20.5724,20.5808,20.5641,20.5724,11000.0
2008-01-14 14:10:00,24.65,24.65,24.56,24.58,26400.0,20.5724,20.5724,20.4973,20.514,26400.0
2008-01-14 14:20:00,24.59,24.64,24.55,24.64,27400.0,20.5223,20.5641,20.489,20.5641,27400.0
2008-01-14 14:30:00,24.64,24.7,24.64,24.69,23400.0,20.5641,20.6141,20.5641,20.6058,23400.0
2008-01-14 14:40:00,24.7,24.73,24.68,24.7,16800.0,20.6141,20.6392,20.5975,20.6141,16800.0
2008-01-14 14:50:00,24.72,24.74,24.68,24.74,16600.0,20.6308,20.6475,20.5975,20.6475,16600.0
2008-01-14 15:00:00,24.74,24.75,24.68,24.7,14600.0,20.6475,20.6559,20.5975,20.6141,14600.0
2008-01-14 15:10:00,24.68,24.68,24.53,24.53,18800.0,20.5975,20.5975,20.4723,20.4723,18800.0
2008-01-14 15:20:00,24.54,24.71,24.53,24.7,43000.0,20.4806,20.6225,20.4723,20.6141,43000.0
2008-01-14 15:30:00,24.7,24.7,24.63,24.68,35800.0,20.6141,20.6141,20.5557,20.5975,35800.0
2008-01-14 15:40:00,24.68,24.75,24.65,24.69,38400.0,20.5975,20.6559,20.5724,20.6058,38400.0
2008-01-14 15:50:00,24.7,24.81,24.65,24.77,57400.0,20.6141,20.7059,20.5724,20.6726,57400.0
2008-01-15 09:30:00,24.5,24.63,24.5,24.61,12600.0,20.4472,20.5557,20.4472,20.539,12600.0
2008-01-15 09:40:00,24.59,24.66,24.54,24.62,27400.0,20.5223,20.5808,20.4806,20.5474,27400.0
2008-01-15 09:50:00,24.64,24.65,24.6,24.62,10200.0,20.5641,20.5724,20.5307,20.5474,10200.0
2008-01-15 10:00:00,24.61,24.66,24.54,24.59,55400.0,20.539,20.5808,20.4806,20.5223,55400.0
2008-01-15 10:10:00,24.61,24.61,24.48,24.52,57000.0,20.539,20.539,20.4305,20.4639,57000.0
2008-01-15 10:20:00,24.52,24.58,24.4,24.43,25400.0,20.4639,20.514,20.3638,20.3888,25400.0
2008-01-15 10:30:00,24.43,24.58,24.43,24.47,12800.0,20.3888,20.514,20.3888,20.4222,12800.0
2008-01-15 10:40:00,24.45,24.5,24.45,24.49,9400.0,20.4055,20.4472,20.4055,20.4389,9400.0
2008-01-15 10:50:00,24.48,24.53,24.47,24.52,11600.0,20.4305,20.4723,20.4222,20.4639,11600.0
2008-01-15 11:00:00,24.52,24.54,24.5,24.5,7800.0,20.4639,20.4806,20.4472,20.4472,7800.0
2008-01-15 11:10:00,24.5,24.57,24.48,24.48,9400.0,20.4472,20.5056,20.4305,20.4305,9400.0
2008-01-15 11:20:00,24.48,24.49,24.4,24.4,9600.0,20.4305,20.4389,20.3638,20.3638,9600.0
2008-01-15 11:30:00,24.41,24.42,24.39,24.39,6400.0,20.3721,20.3805,20.3554,20.3554,6400.0
2008-01-15 11:40:00,24.39,24.4,24.27,24.28,19000.0,20.3554,20.3638,20.2553,20.2636,19000.0
2008-01-15 11:50:00,24.27,24.41,24.24,24.41,31400.0,20.2553,20.3721,20.2302,20.3721,31400.0
2008-01-15 12:00:00,24.43,24.43,24.35,24.42,32800.0,20.3888,20.3888,20.322,20.3805,32800.0
2008-01-15 12:10:00,24.42,24.45,24.37,24.43,15800.0,20.3805,20.4055,20.3387,20.3888,15800.0
2008-01-15 12:20:00,24.44,24.57,24.44,24.56,11600.0,20.3972,20.5056,20.3972,20.4973,11600.0
2008-01-15 12:30:00,24.57,24.57,24.49,24.49,26600.0,20.5056,20.5056,20.4389,20.4389,26600.0
2008-01-15 12:40:00,24.5,24.55,24.47,24.53,8200.0,20.4472,20.489,20.4222,20.4723,8200.0
2008-01-15 12:50:00,24.55,24.55,24.47,24.48,5000.0,20.489,20.489,20.4222,20.4305,5000.0
2008-01-15 13:00:00,24.47,24.57,24.47,24.56,8800.0,20.4222,20.5056,20.4222,20.4973,8800.0
2008-01-15 13:10:00,24.55,24.67,24.54,24.59,19800.0,20.489,20.5891,20.4806,20.5223,19800.0
2008-01-15 13:20:00,24.58,24.6,24.56,24.58,16200.0,20.514,20.5307,20.4973,20.514,16200.0
2008-01-15 13:30:00,24.58,24.6,24.56,24.6,12600.0,20.514,20.5307,20.4973,20.5307,12600.0
2008-01-15 13:40:00,24.58,24.6,24.5,24.56,98200.0,20.514,20.5307,20.4472,20.4973,98200.0
2008-01-15 13:50:00,24.54,24.55,24.5,24.55,15000.0,20.4806,20.489,20.4472,20.489,15000.0
2008-01-15 14:00:00,24.54,24.54,24.5,24.52,14800.0,20.4806,20.4806,20.4472,20.4639,14800.0
2008-01-15 14:10:00,24.52,24.64,24.52,24.57,24600.0,20.4639,20.5641,20.4639,20.5056,24600.0
2008-01-15 14:20:00,24.57,24.58,24.52,24.55,19400.0,20.5056,20.514,20.4639,20.489,19400.0
2008-01-15 14:30:00,24.57,24.57,24.48,24.49,15200.0,20.5056,20.5056,20.4305,20.4389,15200.0
2008-01-15 14:40:00,24.49,24.58,24.49,24.53,28400.0,20.4389,20.514,20.4389,20.4723,28400.0
2008-01-15 14:50:00,24.53,24.55,24.48,24.48,19400.0,20.4723,20.489,20.4305,20.4305,19400.0
2008-01-15 15:00:00,24.49,24.49,24.43,24.45,25000.0,20.4389,20.4389,20.3888,20.4055,25000.0
2008-01-15 15:10:00,24.45,24.51,24.44,24.47,18400.0,20.4055,20.4556,20.3972,20.4222,18400.0
2008-01-15 15:20:00,24.47,24.66,24.47,24.65,34200.0,20.4222,20.5808,20.4222,20.5724,34200.0
2008-01-15 15:30:00,24.62,24.63,24.52,24.53,58600.0,20.5474,20.5557,20.4639,20.4723,58600.0
2008-01-15 15:40:00,24.53,24.53,24.45,24.51,57000.0,20.4723,20.4723,20.4055,20.4556,57000.0
2008-01-15 15:50:00,24.52,24.59,24.48,24.48,92400.0,20.4639,20.5223,20.4305,20.4305,92400.0
2008-01-16 09:30:00,24.27,24.33,24.19,24.3,41600.0,20.2553,20.3053,20.1885,20.2803,41600.0
2008-01-16 09:40:00,24.27,24.45,24.27,24.38,20000.0,20.2553,20.4055,20.2553,20.3471,20000.0
2008-01-16 09:50:00,24.45,24.66,24.45,24.57,41600.0,20.4055,20.5808,20.4055,20.5056,41600.0
2008-01-16 10:00:00,24.58,24.58,24.47,24.47,25600.0,20.514,20.514,20.4222,20.4222,25600.0
2008-01-16 10:10:00,24.48,24.49,24.38,24.48,18000.0,20.4305,20.4389,20.3471,20.4305,18000.0
2008-01-16 10:20:00,24.47,24.47,24.35,24.38,135000.0,20.4222,20.4222,20.322,20.3471,135000.0
2008-01-16 10:30:00,24.39,24.41,24.36,24.41,31400.0,20.3554,20.3721,20.3304,20.3721,31400.0
2008-01-16 10:40:00,24.38,24.41,24.25,24.3,25200.0,20.3471,20.3721,20.2386,20.2803,25200.0
2008-01-16 10:50:00,24.3,24.36,24.29,24.33,13200.0,20.2803,20.3304,20.272,20.3053,13200.0
2008-01-16 11:00:00,24.34,24.34,24.24,24.24,35600.0,20.3137,20.3137,20.2302,20.2302,35600.0
2008-01-16 11:10:00,24.24,24.28,24.19,24.21,24800.0,20.2302,20.2636,20.1885,20.2052,24800.0
2008-01-16 11:20:00,24.22,24.3,24.21,24.28,19400.0,20.2135,20.2803,20.2052,20.2636,19400.0
2008-01-16 11:30:00,24.27,24.29,24.23,24.28,27000.0,20.2553,20.272,20.2219,20.2636,27000.0
2008-01-16 11:40:00,24.29,24.3,24.2,24.25,41600.0,20.272,20.2803,20.1969,20.2386,41600.0
2008-01-16 11:50:00,24.25,24.28,24.23,24.23,38400.0,20.2386,20.2636,20.2219,20.2219,38400.0
2008-01-16 12:00:00,24.25,24.26,24.22,24.25,33000.0,20.2386,20.2469,20.2135,20.2386,33000.0
2008-01-16 12:10:00,24.24,24.28,24.23,24.24,74800.0,20.2302,20.2636,20.2219,20.2302,74800.0
2008-01-16 12:20:00,24.24,24.25,24.23,24.25,18000.0,20.2302,20.2386,20.2219,20.2386,18000.0
2008-01-16 12:30:00,24.25,24.26,24.21,24.25,36400.0,20.2386,20.2469,20.2052,20.2386,36400.0
2008-01-16 12:40:00,24.25,24.25,24.24,24.25,32600.0,20.2386,20.2386,20.2302,20.2386,32600.0
2008-01-16 12:50:00,24.26,24.3,24.26,24.3,29400.0,20.2469,20.2803,20.2469,20.2803,29400.0
2008-01-16 13:00:00,24.3,24.31,24.29,24.3,17000.0,20.2803,20.2887,20.272,20.2803,17000.0
2008-01-16 13:10:00,24.31,24.31,24.28,24.28,24600.0,20.2887,20.2887,20.2636,20.2636,24600.0
2008-01-16 13:20:00,24.28,24.29,24.27,24.27,26200.0,20.2636,20.272,20.2553,20.2553,26200.0
2008-01-16 13:30:00,24.27,24.29,24.27,24.28,32600.0,20.2553,20.272,20.2553,20.2636,32600.0
2008-01-16 13:40:00,24.29,24.29,24.21,24.26,35600.0,20.272,20.272,20.2052,20.2469,35600.0
2008-01-16 13:50:00,24.27,24.3,24.26,24.28,28800.0,20.2553,20.2803,20.2469,20.2636,28800.0
2008-01-16 14:00:00,24.28,24.29,24.2,24.26,51800.0,20.2636,20.272,20.1969,20.2469,51800.0
2008-01-16 14:10:00,24.26,24.28,24.21,24.27,38800.0,20.2469,20.2636,20.2052,20.2553,38800.0
2008-01-16 14:20:00,24.27,24.36,24.26,24.36,34800.0,20.2553,20.3304,20.2469,20.3304,34800.0
2008-01-16 14:30:00,24.38,24.42,24.32,24.32,48800.0,20.3471,20.3805,20.297,20.297,48800.0
2008-01-16 14:40:00,24.31,24.38,24.29,24.35,23800.0,20.2887,20.3471,20.272,20.322,23800.0
2008-01-16 14:50:00,24.36,24.41,24.36,24.39,24800.0,20.3304,20.3721,20.3304,20.3554,24800.0
2008-01-16 15:00:00,24.4,24.4,24.36,24.38,49200.0,20.3638,20.3638,20.3304,20.3471,49200.0
2008-01-16 15:10:00,24.38,24.38,24.35,24.38,33200.0,20.3471,20.3471,20.322,20.3471,33200.0
2008-01-16 15:20:00,24.36,24.39,24.33,24.39,39200.0,20.3304,20.3554,20.3053,20.3554,39200.0
2008-01-16 15:30:00,24.4,24.42,24.35,24.35,48400.0,20.3638,20.3805,20.322,20.322,48400.0
2008-01-16 15:40:00,24.35,24.35,24.28,24.3,35200.0,20.322,20.322,20.2636,20.2803,35200.0
2008-01-16 15:50:00,24.3,24.35,24.29,24.29,38800.0,20.2803,20.322,20.272,20.272,38800.0
2008-01-17 09:30:00,24.38,24.47,23.93,24.03,42000.0,20.3471,20.4222,19.9715,20.055,42000.0
2008-01-17 09:40:00,24.03,24.23,24.03,24.22,25600.0,20.055,20.2219,20.055,20.2135,25600.0
2008-01-17 09:50:00,24.22,24.28,24.15,24.28,24800.0,20.2135,20.2636,20.1551,20.2636,24800.0
2008-01-17 10:00:00,24.28,24.28,24.03,24.2,35200.0,20.2636,20.2636,20.055,20.1969,35200.0
2008-01-17 10:10:00,24.18,24.2,24.04,24.06,18000.0,20.1802,20.1969,20.0633,20.08,18000.0
2008-01-17 10:20:00,24.05,24.25,24.01,24.24,22400.0,20.0717,20.2386,20.0383,20.2302,22400.0
2008-01-17 10:30:00,24.23,24.23,24.13,24.22,16200.0,20.2219,20.2219,20.1384,20.2135,16200.0
2008-01-17 10:40:00,24.21,24.31,24.18,24.3,15400.0,20.2052,20.2887,20.1802,20.2803,15400.0
2008-01-17 10:50:00,24.3,24.33,24.27,24.28,35200.0,20.2803,20.3053,20.2553,20.2636,35200.0
2008-01-17 11:00:00,24.27,24.33,24.2,24.24,18400.0,20.2553,20.3053,20.1969,20.2302,18400.0
2008-01-17 11:10:00,24.24,24.25,24.18,24.24,14200.0,20.2302,20.2386,20.1802,20.2302,14200.0
2008-01-17 11:20:00,24.24,24.29,24.24,24.27,11000.0,20.2302,20.272,20.2302,20.2553,11000.0
2008-01-17 11:30:00,24.27,24.35,24.24,24.29,16600.0,20.2553,20.322,20.2302,20.272,16600.0
2008-01-17 11:40:00,24.29,24.3,24.16,24.17,20400.0,20.272,20.2803,20.1635,20.1718,20400.0
2008-01-17 11:50:00,24.18,24.28,24.11,24.25,28800.0,20.1802,20.2636,20.1217,20.2386,28800.0
2008-01-17 12:00:00,24.25,24.25,24.15,24.15,43400.0,20.2386,20.2386,20.1551,20.1551,43400.0
2008-01-17 12:10:00,24.15,24.25,24.14,24.25,14600.0,20.1551,20.2386,20.1468,20.2386,14600.0
2008-01-17 12:20:00,24.25,24.27,24.17,24.22,15800.0,20.2386,20.2553,20.1718,20.2135,15800.0
2008-01-17 12:30:00,24.22,24.23,24.14,24.14,20400.0,20.2135,20.2219,20.1468,20.1468,20400.0
2008-01-17 12:40:00,24.14,24.18,24.14,24.16,6000.0,20.1468,20.1802,20.1468,20.1635,6000.0
2008-01-17 12:50:00,24.18,24.21,24.14,24.19,10000.0,20.1802,20.2052,20.1468,20.1885,10000.0
2008-01-17 13:00:00,24.19,24.27,24.18,24.23,44800.0,20.1885,20.2553,20.1802,20.2219,44800.0
2008-01-17 13:10:00,24.22,24.32,24.22,24.3,52600.0,20.2135,20.297,20.2135,20.2803,52600.0
2008-01-17 13:20:00,24.3,24.35,24.26,24.34,53600.0,20.2803,20.322,20.2469,20.3137,53600.0
2008-01-17 13:30:00,24.31,24.33,24.27,24.29,43200.0,20.2887,20.3053,20.2553,20.272,43200.0
2008-01-17 13:40:00,24.29,24.33,24.25,24.3,61000.0,20.272,20.3053,20.2386,20.2803,61000.0
2008-01-17 13:50:00,24.28,24.3,24.23,24.26,33400.0,20.2636,20.2803,20.2219,20.2469,33400.0
2008-01-17 14:00:00,24.25,24.3,24.24,24.28,17600.0,20.2386,20.2803,20.2302,20.2636,17600.0
2008-01-17 14:10:00,24.28,24.29,24.22,24.27,40200.0,20.2636,20.272,20.2135,20.2553,40200.0
2008-01-17 14:20:00,24.27,24.28,24.25,24.25,20400.0,20.2553,20.2636,20.2386,20.2386,20400.0
2008-01-17 14:30:00,24.25,24.25,24.15,24.16,10400.0,20.2386,20.2386,20.1551,20.1635,10400.0
2008-01-17 14:40:00,24.17,24.2,24.13,24.2,14000.0,20.1718,20.1969,20.1384,20.1969,14000.0
2008-01-17 14:50:00,24.19,24.2,24.16,24.18,12200.0,20.1885,20.1969,20.1635,20.1802,12200.0
2008-01-17 15:00:00,24.17,24.2,24.1,24.18,23000.0,20.1718,20.1969,20.1134,20.1802,23000.0
2008-01-17 15:10:00,24.18,24.19,24.11,24.14,10000.0,20.1802,20.1885,20.1217,20.1468,10000.0
2008-01-17 15:20:00,24.13,24.15,24.03,24.03,12800.0,20.1384,20.1551,20.055,20.055,12800.0
2008-01-17 15:30:00,24.02,24.02,23.93,23.95,26400.0,20.0466,20.0466,19.9715,19.9882,26400.0
2008-01-17 15:40:00,23.97,23.97,23.91,23.95,36200.0,20.0049,20.0049,19.9548,19.9882,36200.0
2008-01-17 15:50:00,23.94,23.95,23.9,23.9,79200.0,19.9799,19.9882,19.9465,19.9465,79200.0
2008-01-18 09:30:00,23.9,23.9,23.7,23.8,57600.0,19.9465,19.9465,19.7796,19.863,57600.0
2008-01-18 09:40:00,23.81,23.85,23.59,23.6,56400.0,19.8714,19.9048,19.6878,19.6961,56400.0
2008-01-18 09:50:00,23.56,23.69,23.55,23.61,25800.0,19.6627,19.7712,19.6544,19.7045,25800.0
2008-01-18 10:00:00,23.61,23.64,23.56,23.63,20600.0,19.7045,19.7295,19.6627,19.7211,20600.0
2008-01-18 10:10:00,23.63,23.77,23.62,23.74,22400.0,19.7211,19.838,19.7128,19.8129,22400.0
2008-01-18 10:20:00,23.73,23.75,23.6,23.64,22200.0,19.8046,19.8213,19.6961,19.7295,22200.0
2008-01-18 10:30:00,23.66,23.68,23.52,23.54,28200.0,19.7462,19.7629,19.6293,19.646,28200.0
2008-01-18 10:40:00,23.56,23.57,23.46,23.48,24400.0,19.6627,19.6711,19.5793,19.596,24400.0
2008-01-18 10:50:00,23.48,23.5,23.43,23.45,46000.0,19.596,19.6126,19.5542,19.5709,46000.0
2008-01-18 11:00:00,23.46,23.46,23.38,23.38,28200.0,19.5793,19.5793,19.5125,19.5125,28200.0
2008-01-18 11:10:00,23.38,23.4,23.25,23.3,30200.0,19.5125,19.5292,19.404,19.4457,30200.0
2008-01-18 11:20:00,23.29,23.4,23.26,23.4,80600.0,19.4374,19.5292,19.4123,19.5292,80600.0
2008-01-18 11:30:00,23.4,23.47,23.39,23.43,30600.0,19.5292,19.5876,19.5208,19.5542,30600.0
2008-01-18 11:40:00,23.41,23.44,23.31,23.33,27400.0,19.5375,19.5626,19.4541,19.4708,27400.0
2008-01-18 11:50:00,23.32,23.35,23.17,23.2,40800.0,19.4624,19.4875,19.3372,19.3623,40800.0
2008-01-18 12:00:00,23.18,23.33,23.17,23.33,36400.0,19.3456,19.4708,19.3372,19.4708,36400.0
2008-01-18 12:10:00,23.33,23.36,23.31,23.34,22800.0,19.4708,19.4958,19.4541,19.4791,22800.0
2008-01-18 12:20:00,23.32,23.39,23.3,23.36,54600.0,19.4624,19.5208,19.4457,19.4958,54600.0
2008-01-18 12:30:00,23.37,23.43,23.28,23.31,64800.0,19.5042,19.5542,19.429,19.4541,64800.0
2008-01-18 12:40:00,23.3,23.3,23.25,23.27,34000.0,19.4457,19.4457,19.404,19.4207,34000.0
2008-01-18 12:50:00,23.26,23.28,23.22,23.23,27800.0,19.4123,19.429,19.379,19.3873,27800.0
2008-01-18 13:00:00,23.24,23.32,23.22,23.24,37400.0,19.3957,19.4624,19.379,19.3957,37400.0
2008-01-18 13:10:00,23.25,23.25,23.2,23.2,20600.0,19.404,19.404,19.3623,19.3623,20600.0
2008-01-18 13:20:00,23.2,23.25,23.19,23.21,21400.0,19.3623,19.404,19.3539,19.3706,21400.0
2008-01-18 13:30:00,23.22,23.25,23.17,23.17,29400.0,19.379,19.404,19.3372,19.3372,29400.0
2008-01-18 13:40:00,23.18,23.25,23.17,23.18,35600.0,19.3456,19.404,19.3372,19.3456,35600.0
2008-01-18 13:50:00,23.19,23.2,23.1,23.13,33600.0,19.3539,19.3623,19.2788,19.3039,33600.0
2008-01-18 14:00:00,23.12,23.19,23.08,23.17,33400.0,19.2955,19.3539,19.2621,19.3372,33400.0
2008-01-18 14:10:00,23.17,23.21,23.15,23.17,37200.0,19.3372,19.3706,19.3205,19.3372,37200.0
2008-01-18 14:20:00,23.18,23.18,23.09,23.13,22600.0,19.3456,19.3456,19.2705,19.3039,22600.0
2008-01-18 14:30:00,23.11,23.13,22.94,23.11,66000.0,19.2872,19.3039,19.1453,19.2872,66000.0
2008-01-18 14:40:00,23.1,23.13,23.09,23.13,39800.0,19.2788,19.3039,19.2705,19.3039,39800.0
2008-01-18 14:50:00,23.11,23.22,23.09,23.2,25000.0,19.2872,19.379,19.2705,19.3623,25000.0
2008-01-18 15:00:00,23.2,23.2,23.1,23.1,66800.0,19.3623,19.3623,19.2788,19.2788,66800.0
2008-01-18 15:10:00,23.1,23.2,23.06,23.17,33600.0,19.2788,19.3623,19.2454,19.3372,33600.0
2008-01-18 15:20:00,23.16,23.18,23.06,23.08,51400.0,19.3289,19.3456,19.2454,19.2621,51400.0
2008-01-18 15:30:00,23.07,23.07,22.99,23.0,76600.0,19.2538,19.2538,19.187,19.1954,76600.0
2008-01-18 15:40:00,23.02,23.15,22.99,23.11,79800.0,19.212,19.3205,19.187,19.2872,79800.0
2008-01-18 15:50:00,23.11,23.13,22.99,23.09,117800.0,19.2872,19.3039,19.187,19.2705,117800.0
2008-01-22 09:30:00,22.08,22.25,21.15,21.96,22800.0,18.4275,18.5694,17.6514,18.3274,22800.0
2008-01-22 09:40:00,21.96,22.99,21.96,22.81,140200.0,18.3274,19.187,18.3274,19.0368,140200.0
2008-01-22 09:50:00,22.81,23.59,22.81,23.02,47600.0,19.0368,19.6878,19.0368,19.212,47600.0
2008-01-22 10:00:00,23.0,23.06,22.69,22.75,56800.0,19.1954,19.2454,18.9366,18.9867,56800.0
2008-01-22 10:10:00,22.77,22.97,22.66,22.91,75400.0,19.0034,19.1703,18.9116,19.1202,75400.0
2008-01-22 10:20:00,22.91,23.12,22.9,23.0,27000.0,19.1202,19.2955,19.1119,19.1954,27000.0
2008-01-22 10:30:00,23.0,23.07,22.93,22.95,22800.0,19.1954,19.2538,19.1369,19.1536,22800.0
2008-01-22 10:40:00,22.97,23.09,22.93,22.95,33400.0,19.1703,19.2705,19.1369,19.1536,33400.0
2008-01-22 10:50:00,22.94,23.0,22.92,22.95,28000.0,19.1453,19.1954,19.1286,19.1536,28000.0
2008-01-22 11:00:00,22.95,23.18,22.95,23.18,36200.0,19.1536,19.3456,19.1536,19.3456,36200.0
2008-01-22 11:10:00,23.18,23.21,23.01,23.06,26400.0,19.3456,19.3706,19.2037,19.2454,26400.0
2008-01-22 11:20:00,23.07,23.07,22.97,22.97,16200.0,19.2538,19.2538,19.1703,19.1703,16200.0
2008-01-22 11:30:00,22.98,23.0,22.83,22.96,39400.0,19.1787,19.1954,19.0535,19.162,39400.0
2008-01-22 11:40:00,22.96,23.04,22.95,23.02,51200.0,19.162,19.2287,19.1536,19.212,51200.0
2008-01-22 11:50:00,23.02,23.05,22.95,22.99,17400.0,19.212,19.2371,19.1536,19.187,17400.0
2008-01-22 12:00:00,22.99,23.05,22.97,23.05,29800.0,19.187,19.2371,19.1703,19.2371,29800.0
2008-01-22 12:10:00,23.05,23.08,23.02,23.02,65200.0,19.2371,19.2621,19.212,19.212,65200.0
2008-01-22 12:20:00,23.03,23.06,22.96,22.96,35000.0,19.2204,19.2454,19.162,19.162,35000.0
2008-01-22 12:30:00,22.95,23.0,22.95,23.0,18000.0,19.1536,19.1954,19.1536,19.1954,18000.0
2008-01-22 12:40:00,23.0,23.0,22.95,22.95,18000.0,19.1954,19.1954,19.1536,19.1536,18000.0
2008-01-22 12:50:00,22.96,23.0,22.94,23.0,19800.0,19.162,19.1954,19.1453,19.1954,19800.0
2008-01-22 13:00:00,23.0,23.0,22.96,22.99,36800.0,19.1954,19.1954,19.162,19.187,36800.0
2008-01-22 13:10:00,22.99,23.0,22.92,22.94,25800.0,19.187,19.1954,19.1286,19.1453,25800.0
2008-01-22 13:20:00,22.93,22.97,22.85,22.89,17000.0,19.1369,19.1703,19.0702,19.1036,17000.0
2008-01-22 13:30:00,22.89,22.95,22.83,22.93,19800.0,19.1036,19.1536,19.0535,19.1369,19800.0
2008-01-22 13:40:00,22.95,22.97,22.87,22.91,21000.0,19.1536,19.1703,19.0869,19.1202,21000.0
2008-01-22 13:50:00,22.92,22.93,22.86,22.92,19200.0,19.1286,19.1369,19.0785,19.1286,19200.0
2008-01-22 14:00:00,22.93,22.93,22.89,22.89,18800.0,19.1369,19.1369,19.1036,19.1036,18800.0
2008-01-22 14:10:00,22.9,22.96,22.84,22.93,38600.0,19.1119,19.162,19.0618,19.1369,38600.0
2008-01-22 14:20:00,22.98,23.0,22.95,22.99,49600.0,19.1787,19.1954,19.1536,19.187,49600.0
2008-01-22 14:30:00,22.97,23.0,22.93,23.0,21200.0,19.1703,19.1954,19.1369,19.1954,21200.0
2008-01-22 14:40:00,23.0,23.0,22.95,22.99,21600.0,19.1954,19.1954,19.1536,19.187,21600.0
2008-01-22 14:50:00,22.99,23.01,22.97,23.01,40600.0,19.187,19.2037,19.1703,19.2037,40600.0
2008-01-22 15:00:00,23.0,23.02,22.9,22.91,83000.0,19.1954,19.212,19.1119,19.1202,83000.0
2008-01-22 15:10:00,22.92,22.95,22.85,22.93,63600.0,19.1286,19.1536,19.0702,19.1369,63600.0
2008-01-22 15:20:00,22.92,22.95,22.88,22.94,39000.0,19.1286,19.1536,19.0952,19.1453,39000.0
2008-01-22 15:30:00,22.95,23.07,22.93,23.06,75400.0,19.1536,19.2538,19.1369,19.2454,75400.0
2008-01-22 15:40:00,23.07,23.07,22.95,22.97,49600.0,19.2538,19.2538,19.1536,19.1703,49600.0
2008-01-22 15:50:00,22.96,22.96,22.8,22.81,80000.0,19.162,19.162,19.0284,19.0368,80000.0
2008-01-23 09:30:00,22.1,22.25,21.96,22.19,49400.0,18.4442,18.5694,18.3274,18.5193,49400.0
2008-01-23 09:40:00,22.15,22.18,22.06,22.11,41600.0,18.486,18.511,18.4109,18.4526,41600.0
2008-01-23 09:50:00,22.1,22.36,22.08,22.36,67200.0,18.4442,18.6612,18.4275,18.6612,67200.0
2008-01-23 10:00:00,22.43,22.52,22.35,22.43,76600.0,18.7196,18.7948,18.6529,18.7196,76600.0
2008-01-23 10:10:00,22.42,22.46,22.3,22.38,55200.0,18.7113,18.7447,18.6112,18.6779,55200.0
2008-01-23 10:20:00,22.38,22.47,22.28,22.28,23400.0,18.6779,18.753,18.5945,18.5945,23400.0
2008-01-23 10:30:00,22.31,22.34,22.27,22.31,9800.0,18.6195,18.6445,18.5861,18.6195,9800.0
2008-01-23 10:40:00,22.32,22.33,22.22,22.3,34600.0,18.6278,18.6362,18.5444,18.6112,34600.0
2008-01-23 10:50:00,22.3,22.35,22.22,22.29,19400.0,18.6112,18.6529,18.5444,18.6028,19400.0
2008-01-23 11:00:00,22.3,22.33,22.25,22.28,7200.0,18.6112,18.6362,18.5694,18.5945,7200.0
2008-01-23 11:10:00,22.29,22.33,22.25,22.32,14000.0,18.6028,18.6362,18.5694,18.6278,14000.0
2008-01-23 11:20:00,22.33,22.35,22.25,22.25,14600.0,18.6362,18.6529,18.5694,18.5694,14600.0
2008-01-23 11:30:00,22.28,22.28,22.2,22.26,36000.0,18.5945,18.5945,18.5277,18.5778,36000.0
2008-01-23 11:40:00,22.26,22.28,22.22,22.26,10800.0,18.5778,18.5945,18.5444,18.5778,10800.0
2008-01-23 11:50:00,22.27,22.35,22.27,22.29,11000.0,18.5861,18.6529,18.5861,18.6028,11000.0
2008-01-23 12:00:00,22.28,22.29,22.21,22.21,20400.0,18.5945,18.6028,18.536,18.536,20400.0
2008-01-23 12:10:00,22.21,22.22,22.15,22.15,33600.0,18.536,18.5444,18.486,18.486,33600.0
2008-01-23 12:20:00,22.15,22.17,22.07,22.09,28200.0,18.486,18.5027,18.4192,18.4359,28200.0
2008-01-23 12:30:00,22.09,22.09,21.97,21.97,28200.0,18.4359,18.4359,18.3357,18.3357,28200.0
2008-01-23 12:40:00,21.98,22.08,21.88,22.08,28400.0,18.3441,18.4275,18.2606,18.4275,28400.0
2008-01-23 12:50:00,22.06,22.15,22.02,22.07,32200.0,18.4109,18.486,18.3775,18.4192,32200.0
2008-01-23 13:00:00,22.08,22.15,22.06,22.06,18600.0,18.4275,18.486,18.4109,18.4109,18600.0
2008-01-23 13:10:00,22.08,22.1,22.01,22.05,17600.0,18.4275,18.4442,18.3691,18.4025,17600.0
2008-01-23 13:20:00,22.07,22.16,22.07,22.13,24200.0,18.4192,18.4943,18.4192,18.4693,24200.0
2008-01-23 13:30:00,22.13,22.25,22.05,22.24,28600.0,18.4693,18.5694,18.4025,18.5611,28600.0
2008-01-23 13:40:00,22.23,22.27,22.2,22.27,36400.0,18.5527,18.5861,18.5277,18.5861,36400.0
2008-01-23 13:50:00,22.27,22.27,22.2,22.22,15400.0,18.5861,18.5861,18.5277,18.5444,15400.0
2008-01-23 14:00:00,22.21,22.28,22.18,22.26,30200.0,18.536,18.5945,18.511,18.5778,30200.0
2008-01-23 14:10:00,22.27,22.31,22.22,22.23,10200.0,18.5861,18.6195,18.5444,18.5527,10200.0
2008-01-23 14:20:00,22.23,22.39,22.23,22.39,19200.0,18.5527,18.6863,18.5527,18.6863,19200.0
2008-01-23 14:30:00,22.39,22.4,22.28,22.36,20400.0,18.6863,18.6946,18.5945,18.6612,20400.0
2008-01-23 14:40:00,22.36,22.36,22.22,22.23,50000.0,18.6612,18.6612,18.5444,18.5527,50000.0
2008-01-23 14:50:00,22.23,22.29,22.2,22.25,47800.0,18.5527,18.6028,18.5277,18.5694,47800.0
2008-01-23 15:00:00,22.26,22.39,22.25,22.37,22400.0,18.5778,18.6863,18.5694,18.6696,22400.0
2008-01-23 15:10:00,22.37,22.46,22.37,22.43,32600.0,18.6696,18.7447,18.6696,18.7196,32600.0
2008-01-23 15:20:00,22.43,22.54,22.41,22.5,32600.0,18.7196,18.8114,18.703,18.7781,32600.0
2008-01-23 15:30:00,22.52,22.66,22.5,22.64,40800.0,18.7948,18.9116,18.7781,18.8949,40800.0
2008-01-23 15:40:00,22.66,22.84,22.57,22.82,45800.0,18.9116,19.0618,18.8365,19.0451,45800.0
2008-01-23 15:50:00,22.83,22.83,22.69,22.7,27200.0,19.0535,19.0535,18.9366,18.945,27200.0
2008-01-24 09:30:00,22.66,22.71,22.56,22.71,27400.0,18.9116,18.9533,18.8281,18.9533,27400.0
2008-01-24 09:40:00,22.71,22.95,22.71,22.92,27800.0,18.9533,19.1536,18.9533,19.1286,27800.0
2008-01-24 09:50:00,22.93,22.95,22.77,22.85,23000.0,19.1369,19.1536,19.0034,19.0702,23000.0
2008-01-24 10:00:00,22.86,23.11,22.81,22.93,59000.0,19.0785,19.2872,19.0368,19.1369,59000.0
2008-01-24 10:10:00,22.91,22.93,22.73,22.74,19400.0,19.1202,19.1369,18.97,18.9784,19400.0
2008-01-24 10:20:00,22.73,22.75,22.64,22.72,31200.0,18.97,18.9867,18.8949,18.9617,31200.0
2008-01-24 10:30:00,22.71,22.9,22.63,22.9,68400.0,18.9533,19.1119,18.8866,19.1119,68400.0
2008-01-24 10:40:00,22.92,22.95,22.86,22.93,20600.0,19.1286,19.1536,19.0785,19.1369,20600.0
2008-01-24 10:50:00,22.93,22.96,22.88,22.93,25800.0,19.1369,19.162,19.0952,19.1369,25800.0
2008-01-24 11:00:00,22.92,23.01,22.89,23.01,21600.0,19.1286,19.2037,19.1036,19.2037,21600.0
2008-01-24 11:10:00,23.01,23.15,23.01,23.1,19600.0,19.2037,19.3205,19.2037,19.2788,19600.0
2008-01-24 11:20:00,23.1,23.12,23.05,23.05,17600.0,19.2788,19.2955,19.2371,19.2371,17600.0
2008-01-24 11:30:00,23.04,23.05,23.0,23.0,26000.0,19.2287,19.2371,19.1954,19.1954,26000.0
2008-01-24 11:40:00,23.01,23.04,22.98,23.03,17400.0,19.2037,19.2287,19.1787,19.2204,17400.0
2008-01-24 11:50:00,23.01,23.02,22.93,22.93,21800.0,19.2037,19.212,19.1369,19.1369,21800.0
2008-01-24 12:00:00,22.93,22.95,22.9,22.9,16400.0,19.1369,19.1536,19.1119,19.1119,16400.0
2008-01-24 12:10:00,22.91,22.93,22.86,22.86,18200.0,19.1202,19.1369,19.0785,19.0785,18200.0
2008-01-24 12:20:00,22.86,22.86,22.71,22.73,13200.0,19.0785,19.0785,18.9533,18.97,13200.0
2008-01-24 12:30:00,22.73,22.86,22.73,22.75,29200.0,18.97,19.0785,18.97,18.9867,29200.0
2008-01-24 12:40:00,22.73,22.75,22.67,22.73,12600.0,18.97,18.9867,18.9199,18.97,12600.0
2008-01-24 12:50:00,22.75,22.77,22.74,22.75,9600.0,18.9867,19.0034,18.9784,18.9867,9600.0
2008-01-24 13:00:00,22.75,22.76,22.68,22.68,18200.0,18.9867,18.9951,18.9283,18.9283,18200.0
2008-01-24 13:10:00,22.68,22.79,22.66,22.72,20000.0,18.9283,19.0201,18.9116,18.9617,20000.0
2008-01-24 13:20:00,22.7,22.72,22.62,22.63,11200.0,18.945,18.9617,18.8782,18.8866,11200.0
2008-01-24 13:30:00,22.63,22.63,22.55,22.61,22200.0,18.8866,18.8866,18.8198,18.8699,22200.0
2008-01-24 13:40:00,22.63,22.75,22.63,22.75,16400.0,18.8866,18.9867,18.8866,18.9867,16400.0
2008-01-24 13:50:00,22.74,22.77,22.67,22.67,14600.0,18.9784,19.0034,18.9199,18.9199,14600.0
2008-01-24 14:00:00,22.68,22.73,22.59,22.72,24400.0,18.9283,18.97,18.8532,18.9617,24400.0
2008-01-24 14:10:00,22.72,22.73,22.61,22.64,21000.0,18.9617,18.97,18.8699,18.8949,21000.0
2008-01-24 14:20:00,22.66,22.81,22.66,22.79,18800.0,18.9116,19.0368,18.9116,19.0201,18800.0
2008-01-24 14:30:00,22.8,22.8,22.66,22.7,17400.0,19.0284,19.0284,18.9116,18.945,17400.0
2008-01-24 14:40:00,22.71,22.78,22.6,22.66,47600.0,18.9533,19.0117,18.8615,18.9116,47600.0
2008-01-24 14:50:00,22.64,22.65,22.47,22.63,31400.0,18.8949,18.9033,18.753,18.8866,31400.0
2008-01-24 15:00:00,22.62,22.65,22.53,22.62,26200.0,18.8782,18.9033,18.8031,18.8782,26200.0
2008-01-24 15:10:00,22.63,22.66,22.61,22.64,28000.0,18.8866,18.9116,18.8699,18.8949,28000.0
2008-01-24 15:20:00,22.65,22.68,22.63,22.64,25000.0,18.9033,18.9283,18.8866,18.8949,25000.0
2008-01-24 15:30:00,22.65,22.67,22.63,22.66,20600.0,18.9033,18.9199,18.8866,18.9116,20600.0
2008-01-24 15:40:00,22.67,22.72,22.66,22.68,26400.0,18.9199,18.9617,18.9116,18.9283,26400.0
2008-01-24 15:50:00,22.69,22.71,22.63,22.71,54800.0,18.9366,18.9533,18.8866,18.9533,54800.0
2008-01-25 09:30:00,22.93,22.97,22.78,22.9,22600.0,19.1369,19.1703,19.0117,19.1119,22600.0
2008-01-25 09:40:00,22.9,22.9,22.84,22.89,15000.0,19.1119,19.1119,19.0618,19.1036,15000.0
2008-01-25 09:50:00,22.9,22.96,22.83,22.94,79200.0,19.1119,19.162,19.0535,19.1453,79200.0
2008-01-25 10:00:00,22.93,22.93,22.86,22.88,27200.0,19.1369,19.1369,19.0785,19.0952,27200.0
2008-01-25 10:10:00,22.87,22.88,22.86,22.88,16000.0,19.0869,19.0952,19.0785,19.0952,16000.0
2008-01-25 10:20:00,22.9,22.92,22.88,22.91,8200.0,19.1119,19.1286,19.0952,19.1202,8200.0
2008-01-25 10:30:00,22.92,22.95,22.87,22.9,16200.0,19.1286,19.1536,19.0869,19.1119,16200.0
2008-01-25 10:40:00,22.92,23.0,22.9,23.0,27400.0,19.1286,19.1954,19.1119,19.1954,27400.0
2008-01-25 10:50:00,23.0,23.03,22.9,22.92,22800.0,19.1954,19.2204,19.1119,19.1286,22800.0
2008-01-25 11:00:00,22.92,22.99,22.9,22.93,63000.0,19.1286,19.187,19.1119,19.1369,63000.0
2008-01-25 11:10:00,22.93,22.98,22.89,22.92,17400.0,19.1369,19.1787,19.1036,19.1286,17400.0
2008-01-25 11:20:00,22.93,22.98,22.88,22.9,40400.0,19.1369,19.1787,19.0952,19.1119,40400.0
2008-01-25 11:30:00,22.9,23.0,22.89,22.91,27600.0,19.1119,19.1954,19.1036,19.1202,27600.0
2008-01-25 11:40:00,22.91,22.95,22.91,22.93,14800.0,19.1202,19.1536,19.1202,19.1369,14800.0
2008-01-25 11:50:00,22.9,22.96,22.89,22.95,20600.0,19.1119,19.162,19.1036,19.1536,20600.0
2008-01-25 12:00:00,22.93,22.98,22.92,22.92,11200.0,19.1369,19.1787,19.1286,19.1286,11200.0
2008-01-25 12:10:00,22.91,22.97,22.91,22.97,10800.0,19.1202,19.1703,19.1202,19.1703,10800.0
2008-01-25 12:20:00,22.97,22.98,22.93,22.96,47000.0,19.1703,19.1787,19.1369,19.162,47000.0
2008-01-25 12:30:00,22.96,22.96,22.93,22.93,9400.0,19.162,19.162,19.1369,19.1369,9400.0
2008-01-25 12:40:00,22.92,22.98,22.9,22.92,26000.0,19.1286,19.1787,19.1119,19.1286,26000.0
2008-01-25 12:50:00,22.92,22.93,22.84,22.93,39400.0,19.1286,19.1369,19.0618,19.1369,39400.0
2008-01-25 13:00:00,22.92,22.92,22.84,22.91,54400.0,19.1286,19.1286,19.0618,19.1202,54400.0
2008-01-25 13:10:00,22.91,22.98,22.88,22.95,30600.0,19.1202,19.1787,19.0952,19.1536,30600.0
2008-01-25 13:20:00,22.94,22.95,22.85,22.89,29600.0,19.1453,19.1536,19.0702,19.1036,29600.0
2008-01-25 13:30:00,22.89,22.93,22.85,22.93,15200.0,19.1036,19.1369,19.0702,19.1369,15200.0
2008-01-25 13:40:00,22.93,22.94,22.83,22.84,32000.0,19.1369,19.1453,19.0535,19.0618,32000.0
2008-01-25 13:50:00,22.85,22.95,22.84,22.89,14200.0,19.0702,19.1536,19.0618,19.1036,14200.0
2008-01-25 14:00:00,22.89,22.89,22.84,22.86,25200.0,19.1036,19.1036,19.0618,19.0785,25200.0
2008-01-25 14:10:00,22.87,22.9,22.81,22.83,38200.0,19.0869,19.1119,19.0368,19.0535,38200.0
2008-01-25 14:20:00,22.83,22.95,22.81,22.81,27200.0,19.0535,19.1536,19.0368,19.0368,27200.0
2008-01-25 14:30:00,22.81,22.83,22.75,22.8,39200.0,19.0368,19.0535,18.9867,19.0284,39200.0
2008-01-25 14:40:00,22.79,22.81,22.74,22.81,14400.0,19.0201,19.0368,18.9784,19.0368,14400.0
2008-01-25 14:50:00,22.79,22.92,22.78,22.9,24400.0,19.0201,19.1286,19.0117,19.1119,24400.0
2008-01-25 15:00:00,22.89,22.91,22.77,22.77,25400.0,19.1036,19.1202,19.0034,19.0034,25400.0
2008-01-25 15:10:00,22.78,22.86,22.74,22.83,87600.0,19.0117,19.0785,18.9784,19.0535,87600.0
2008-01-25 15:20:00,22.84,22.86,22.75,22.8,93400.0,19.0618,19.0785,18.9867,19.0284,93400.0
2008-01-25 15:30:00,22.8,22.83,22.72,22.77,47800.0,19.0284,19.0535,18.9617,19.0034,47800.0
2008-01-25 15:40:00,22.77,22.83,22.68,22.69,25200.0,19.0034,19.0535,18.9283,18.9366,25200.0
2008-01-25 15:50:00,22.64,22.79,22.61,22.72,46200.0,18.8949,19.0201,18.8699,18.9617,46200.0
2008-01-28 09:30:00,22.8,22.85,22.64,22.78,25200.0,19.0284,19.0702,18.8949,19.0117,25200.0
2008-01-28 09:40:00,22.77,22.85,22.72,22.83,21200.0,19.0034,19.0702,18.9617,19.0535,21200.0
2008-01-28 09:50:00,22.83,22.88,22.76,22.8,45000.0,19.0535,19.0952,18.9951,19.0284,45000.0
2008-01-28 10:00:00,22.79,22.84,22.78,22.79,35800.0,19.0201,19.0618,19.0117,19.0201,35800.0
2008-01-28 10:10:00,22.79,22.83,22.78,22.82,31000.0,19.0201,19.0535,19.0117,19.0451,31000.0
2008-01-28 10:20:00,22.82,22.88,22.82,22.87,39000.0,19.0451,19.0952,19.0451,19.0869,39000.0
2008-01-28 10:30:00,22.87,22.9,22.84,22.86,33800.0,19.0869,19.1119,19.0618,19.0785,33800.0
2008-01-28 10:40:00,22.86,22.91,22.83,22.87,22800.0,19.0785,19.1202,19.0535,19.0869,22800.0
2008-01-28 10:50:00,22.87,22.98,22.87,22.97,17400.0,19.0869,19.1787,19.0869,19.1703,17400.0
2008-01-28 11:00:00,22.96,23.03,22.95,22.97,14200.0,19.162,19.2204,19.1536,19.1703,14200.0
2008-01-28 11:10:00,22.97,23.04,22.95,22.97,11600.0,19.1703,19.2287,19.1536,19.1703,11600.0
2008-01-28 11:20:00,22.96,23.07,22.96,23.0,20000.0,19.162,19.2538,19.162,19.1954,20000.0
2008-01-28 11:30:00,22.98,23.07,22.94,23.03,14400.0,19.1787,19.2538,19.1453,19.2204,14400.0
2008-01-28 11:40:00,23.04,23.1,23.02,23.1,19400.0,19.2287,19.2788,19.212,19.2788,19400.0
2008-01-28 11:50:00,23.11,23.13,23.07,23.07,15400.0,19.2872,19.3039,19.2538,19.2538,15400.0
2008-01-28 12:00:00,23.07,23.09,22.91,22.91,19800.0,19.2538,19.2705,19.1202,19.1202,19800.0
2008-01-28 12:10:00,22.91,22.95,22.88,22.95,16800.0,19.1202,19.1536,19.0952,19.1536,16800.0
2008-01-28 12:20:00,22.95,22.99,22.91,22.92,14200.0,19.1536,19.187,19.1202,19.1286,14200.0
2008-01-28 12:30:00,22.92,22.96,22.89,22.92,14000.0,19.1286,19.162,19.1036,19.1286,14000.0
2008-01-28 12:40:00,22.91,23.0,22.9,22.97,13200.0,19.1202,19.1954,19.1119,19.1703,13200.0
2008-01-28 12:50:00,22.95,22.95,22.93,22.93,6200.0,19.1536,19.1536,19.1369,19.1369,6200.0
2008-01-28 13:00:00,22.93,22.99,22.93,22.93,19400.0,19.1369,19.187,19.1369,19.1369,19400.0
2008-01-28 13:10:00,22.93,22.93,22.84,22.84,22000.0,19.1369,19.1369,19.0618,19.0618,22000.0
2008-01-28 13:20:00,22.86,22.93,22.84,22.93,29800.0,19.0785,19.1369,19.0618,19.1369,29800.0
2008-01-28 13:30:00,22.93,22.97,22.92,22.96,33400.0,19.1369,19.1703,19.1286,19.162,33400.0
2008-01-28 13:40:00,22.96,22.98,22.95,22.95,14000.0,19.162,19.1787,19.1536,19.1536,14000.0
2008-01-28 13:50:00,22.96,23.18,22.96,23.05,46000.0,19.162,19.3456,19.162,19.2371,46000.0
2008-01-28 14:00:00,23.03,23.08,23.02,23.08,17600.0,19.2204,19.2621,19.212,19.2621,17600.0
2008-01-28 14:10:00,23.07,23.08,23.05,23.07,16000.0,19.2538,19.2621,19.2371,19.2538,16000.0
2008-01-28 14:20:00,23.08,23.1,23.0,23.0,26000.0,19.2621,19.2788,19.1954,19.1954,26000.0
2008-01-28 14:30:00,22.99,23.1,22.98,23.08,16600.0,19.187,19.2788,19.1787,19.2621,16600.0
2008-01-28 14:40:00,23.08,23.09,23.02,23.03,21200.0,19.2621,19.2705,19.212,19.2204,21200.0
2008-01-28 14:50:00,23.02,23.03,22.99,23.01,13800.0,19.212,19.2204,19.187,19.2037,13800.0
2008-01-28 15:00:00,23.03,23.1,22.99,23.04,36400.0,19.2204,19.2788,19.187,19.2287,36400.0
2008-01-28 15:10:00,23.04,23.04,22.9,22.9,300600.0,19.2287,19.2287,19.1119,19.1119,300600.0
2008-01-28 15:20:00,22.9,23.01,22.89,22.96,44000.0,19.1119,19.2037,19.1036,19.162,44000.0
2008-01-28 15:30:00,22.95,23.0,22.89,22.99,45600.0,19.1536,19.1954,19.1036,19.187,45600.0
2008-01-28 15:40:00,23.0,23.05,22.98,23.0,48200.0,19.1954,19.2371,19.1787,19.1954,48200.0
2008-01-28 15:50:00,22.99,23.08,22.99,23.08,69600.0,19.187,19.2621,19.187,19.2621,69600.0
2008-01-29 09:30:00,23.33,23.64,23.23,23.35,90200.0,19.4708,19.7295,19.3873,19.4875,90200.0
2008-01-29 09:40:00,23.36,23.41,23.16,23.23,18200.0,19.4958,19.5375,19.3289,19.3873,18200.0
2008-01-29 09:50:00,23.28,23.38,23.28,23.33,14200.0,19.429,19.5125,19.429,19.4708,14200.0
2008-01-29 10:00:00,23.34,23.37,23.17,23.27,20200.0,19.4791,19.5042,19.3372,19.4207,20200.0
2008-01-29 10:10:00,23.3,23.36,23.28,23.34,10000.0,19.4457,19.4958,19.429,19.4791,10000.0
2008-01-29 10:20:00,23.36,23.38,23.33,23.34,8800.0,19.4958,19.5125,19.4708,19.4791,8800.0
2008-01-29 10:30:00,23.35,23.39,23.35,23.38,10000.0,19.4875,19.5208,19.4875,19.5125,10000.0
2008-01-29 10:40:00,23.37,23.43,23.35,23.37,18000.0,19.5042,19.5542,19.4875,19.5042,18000.0
2008-01-29 10:50:00,23.36,23.43,23.36,23.4,12200.0,19.4958,19.5542,19.4958,19.5292,12200.0
2008-01-29 11:00:00,23.39,23.43,23.36,23.36,18200.0,19.5208,19.5542,19.4958,19.4958,18200.0
2008-01-29 11:10:00,23.38,23.38,23.25,23.25,14600.0,19.5125,19.5125,19.404,19.404,14600.0
2008-01-29 11:20:00,23.25,23.27,23.23,23.27,13400.0,19.404,19.4207,19.3873,19.4207,13400.0
2008-01-29 11:30:00,23.25,23.33,23.25,23.33,5600.0,19.404,19.4708,19.404,19.4708,5600.0
2008-01-29 11:40:00,23.32,23.36,23.32,23.33,12800.0,19.4624,19.4958,19.4624,19.4708,12800.0
2008-01-29 11:50:00,23.36,23.36,23.33,23.33,22200.0,19.4958,19.4958,19.4708,19.4708,22200.0
2008-01-29 12:00:00,23.33,23.36,23.32,23.33,7000.0,19.4708,19.4958,19.4624,19.4708,7000.0
2008-01-29 12:10:00,23.33,23.34,23.27,23.27,6400.0,19.4708,19.4791,19.4207,19.4207,6400.0
2008-01-29 12:20:00,23.27,23.29,23.16,23.17,12600.0,19.4207,19.4374,19.3289,19.3372,12600.0
2008-01-29 12:30:00,23.17,23.19,23.16,23.16,10400.0,19.3372,19.3539,19.3289,19.3289,10400.0
2008-01-29 12:40:00,23.16,23.18,23.15,23.18,10200.0,19.3289,19.3456,19.3205,19.3456,10200.0
2008-01-29 12:50:00,23.18,23.24,23.18,23.24,11200.0,19.3456,19.3957,19.3456,19.3957,11200.0
2008-01-29 13:00:00,23.23,23.25,23.22,23.22,6400.0,19.3873,19.404,19.379,19.379,6400.0
2008-01-29 13:10:00,23.22,23.25,23.22,23.24,6000.0,19.379,19.404,19.379,19.3957,6000.0
2008-01-29 13:20:00,23.24,23.3,23.24,23.29,8600.0,19.3957,19.4457,19.3957,19.4374,8600.0
2008-01-29 13:30:00,23.3,23.3,23.27,23.3,9200.0,19.4457,19.4457,19.4207,19.4457,9200.0
2008-01-29 13:40:00,23.31,23.31,23.27,23.29,10000.0,19.4541,19.4541,19.4207,19.4374,10000.0
2008-01-29 13:50:00,23.28,23.31,23.26,23.26,14000.0,19.429,19.4541,19.4123,19.4123,14000.0
2008-01-29 14:00:00,23.27,23.27,23.18,23.18,13800.0,19.4207,19.4207,19.3456,19.3456,13800.0
2008-01-29 14:10:00,23.18,23.27,23.18,23.25,15400.0,19.3456,19.4207,19.3456,19.404,15400.0
2008-01-29 14:20:00,23.25,23.27,23.21,23.27,10600.0,19.404,19.4207,19.3706,19.4207,10600.0
2008-01-29 14:30:00,23.27,23.29,23.25,23.27,12800.0,19.4207,19.4374,19.404,19.4207,12800.0
2008-01-29 14:40:00,23.28,23.29,23.23,23.29,10600.0,19.429,19.4374,19.3873,19.4374,10600.0
2008-01-29 14:50:00,23.3,23.32,23.28,23.28,15400.0,19.4457,19.4624,19.429,19.429,15400.0
2008-01-29 15:00:00,23.28,23.36,23.27,23.36,16400.0,19.429,19.4958,19.4207,19.4958,16400.0
2008-01-29 15:10:00,23.35,23.36,23.24,23.25,25800.0,19.4875,19.4958,19.3957,19.404,25800.0
2008-01-29 15:20:00,23.25,23.29,23.25,23.25,20000.0,19.404,19.4374,19.404,19.404,20000.0
2008-01-29 15:30:00,23.26,23.3,23.22,23.29,27200.0,19.4123,19.4457,19.379,19.4374,27200.0
2008-01-29 15:40:00,23.29,23.35,23.29,23.32,39400.0,19.4374,19.4875,19.4374,19.4624,39400.0
2008-01-29 15:50:00,23.31,23.33,23.23,23.24,73600.0,19.4541,19.4708,19.3873,19.3957,73600.0
2008-01-30 09:30:00,22.93,22.93,22.73,22.83,43600.0,19.1369,19.1369,18.97,19.0535,43600.0
2008-01-30 09:40:00,22.81,22.94,22.81,22.86,35200.0,19.0368,19.1453,19.0368,19.0785,35200.0
2008-01-30 09:50:00,22.85,22.93,22.85,22.9,25600.0,19.0702,19.1369,19.0702,19.1119,25600.0
2008-01-30 10:00:00,22.9,22.92,22.86,22.9,25000.0,19.1119,19.1286,19.0785,19.1119,25000.0
2008-01-30 10:10:00,22.9,22.94,22.88,22.93,16000.0,19.1119,19.1453,19.0952,19.1369,16000.0
2008-01-30 10:20:00,22.93,22.96,22.91,22.94,13600.0,19.1369,19.162,19.1202,19.1453,13600.0
2008-01-30 10:30:00,22.95,22.95,22.9,22.9,17000.0,19.1536,19.1536,19.1119,19.1119,17000.0
2008-01-30 10:40:00,22.92,22.94,22.9,22.93,12200.0,19.1286,19.1453,19.1119,19.1369,12200.0
2008-01-30 10:50:00,22.93,22.93,22.91,22.91,13000.0,19.1369,19.1369,19.1202,19.1202,13000.0
2008-01-30 11:00:00,22.92,22.95,22.91,22.92,17000.0,19.1286,19.1536,19.1202,19.1286,17000.0
2008-01-30 11:10:00,22.92,22.93,22.9,22.93,4000.0,19.1286,19.1369,19.1119,19.1369,4000.0
2008-01-30 11:20:00,22.92,22.92,22.89,22.9,14000.0,19.1286,19.1286,19.1036,19.1119,14000.0
2008-01-30 11:30:00,22.9,22.91,22.88,22.9,12200.0,19.1119,19.1202,19.0952,19.1119,12200.0
2008-01-30 11:40:00,22.89,22.92,22.88,22.91,11400.0,19.1036,19.1286,19.0952,19.1202,11400.0
2008-01-30 11:50:00,22.91,22.91,22.89,22.91,10200.0,19.1202,19.1202,19.1036,19.1202,10200.0
2008-01-30 12:00:00,22.9,22.93,22.9,22.92,14600.0,19.1119,19.1369,19.1119,19.1286,14600.0
2008-01-30 12:10:00,22.92,22.95,22.88,22.88,19400.0,19.1286,19.1536,19.0952,19.0952,19400.0
2008-01-30 12:20:00,22.89,22.9,22.85,22.86,9200.0,19.1036,19.1119,19.0702,19.0785,9200.0
2008-01-30 12:30:00,22.86,22.86,22.85,22.86,7400.0,19.0785,19.0785,19.0702,19.0785,7400.0
2008-01-30 12:40:00,22.86,22.91,22.86,22.91,12600.0,19.0785,19.1202,19.0785,19.1202,12600.0
2008-01-30 12:50:00,22.9,22.92,22.88,22.92,18000.0,19.1119,19.1286,19.0952,19.1286,18000.0
2008-01-30 13:00:00,22.91,22.93,22.91,22.92,21200.0,19.1202,19.1369,19.1202,19.1286,21200.0
2008-01-30 13:10:00,22.93,22.93,22.89,22.93,13000.0,19.1369,19.1369,19.1036,19.1369,13000.0
2008-01-30 13:20:00,22.93,22.94,22.9,22.91,13000.0,19.1369,19.1453,19.1119,19.1202,13000.0
2008-01-30 13:30:00,22.91,22.93,22.91,22.91,7600.0,19.1202,19.1369,19.1202,19.1202,7600.0
2008-01-30 13:40:00,22.91,22.91,22.89,22.91,7200.0,19.1202,19.1202,19.1036,19.1202,7200.0
2008-01-30 13:50:00,22.91,22.95,22.9,22.9,19800.0,19.1202,19.1536,19.1119,19.1119,19800.0
2008-01-30 14:00:00,22.92,22.92,22.88,22.88,26400.0,19.1286,19.1286,19.0952,19.0952,26400.0
2008-01-30 14:10:00,22.89,22.99,22.85,22.92,65400.0,19.1036,19.187,19.0702,19.1286,65400.0
2008-01-30 14:20:00,22.9,22.95,22.86,22.91,55800.0,19.1119,19.1536,19.0785,19.1202,55800.0
2008-01-30 14:30:00,22.91,22.92,22.82,22.82,30800.0,19.1202,19.1286,19.0451,19.0451,30800.0
2008-01-30 14:40:00,22.85,22.92,22.8,22.87,55400.0,19.0702,19.1286,19.0284,19.0869,55400.0
2008-01-30 14:50:00,22.87,22.91,22.85,22.9,20200.0,19.0869,19.1202,19.0702,19.1119,20200.0
2008-01-30 15:00:00,22.95,23.02,22.93,22.95,15000.0,19.1536,19.212,19.1369,19.1536,15000.0
2008-01-30 15:10:00,22.96,22.96,22.86,22.92,61600.0,19.162,19.162,19.0785,19.1286,61600.0
2008-01-30 15:20:00,22.94,22.96,22.88,22.96,19600.0,19.1453,19.162,19.0952,19.162,19600.0
2008-01-30 15:30:00,22.96,22.98,22.91,22.93,72400.0,19.162,19.1787,19.1202,19.1369,72400.0
2008-01-30 15:40:00,22.93,22.94,22.74,22.83,38400.0,19.1369,19.1453,18.9784,19.0535,38400.0
2008-01-30 15:50:00,22.83,22.86,22.75,22.75,83200.0,19.0535,19.0785,18.9867,18.9867,83200.0
2008-01-31 09:30:00,22.44,22.49,22.35,22.48,29000.0,18.728,18.7697,18.6529,18.7614,29000.0
2008-01-31 09:40:00,22.48,22.61,22.47,22.61,25200.0,18.7614,18.8699,18.753,18.8699,25200.0
2008-01-31 09:50:00,22.61,22.78,22.54,22.64,90200.0,18.8699,19.0117,18.8114,18.8949,90200.0
2008-01-31 10:00:00,22.64,22.82,22.61,22.82,41200.0,18.8949,19.0451,18.8699,19.0451,41200.0
2008-01-31 10:10:00,22.8,22.86,22.73,22.73,83800.0,19.0284,19.0785,18.97,18.97,83800.0
2008-01-31 10:20:00,22.72,22.74,22.65,22.7,30600.0,18.9617,18.9784,18.9033,18.945,30600.0
2008-01-31 10:30:00,22.7,22.71,22.6,22.6,23400.0,18.945,18.9533,18.8615,18.8615,23400.0
2008-01-31 10:40:00,22.61,22.68,22.61,22.65,18400.0,18.8699,18.9283,18.8699,18.9033,18400.0
2008-01-31 10:50:00,22.66,22.72,22.61,22.7,17400.0,18.9116,18.9617,18.8699,18.945,17400.0
2008-01-31 11:00:00,22.7,22.73,22.69,22.73,27400.0,18.945,18.97,18.9366,18.97,27400.0
2008-01-31 11:10:00,22.73,22.78,22.72,22.76,21800.0,18.97,19.0117,18.9617,18.9951,21800.0
2008-01-31 11:20:00,22.76,23.03,22.75,23.02,25000.0,18.9951,19.2204,18.9867,19.212,25000.0
2008-01-31 11:30:00,23.0,23.02,22.96,22.98,17000.0,19.1954,19.212,19.162,19.1787,17000.0
2008-01-31 11:40:00,22.97,23.02,22.95,23.02,20800.0,19.1703,19.212,19.1536,19.212,20800.0
2008-01-31 11:50:00,23.03,23.2,23.02,23.08,17000.0,19.2204,19.3623,19.212,19.2621,17000.0
2008-01-31 12:00:00,23.1,23.1,23.07,23.09,6000.0,19.2788,19.2788,19.2538,19.2705,6000.0
2008-01-31 12:10:00,23.1,23.11,23.0,23.0,13800.0,19.2788,19.2872,19.1954,19.1954,13800.0
2008-01-31 12:20:00,23.01,23.03,22.96,23.03,13800.0,19.2037,19.2204,19.162,19.2204,13800.0
2008-01-31 12:30:00,23.04,23.06,23.0,23.02,10600.0,19.2287,19.2454,19.1954,19.212,10600.0
2008-01-31 12:40:00,23.03,23.04,22.95,23.02,19400.0,19.2204,19.2287,19.1536,19.212,19400.0
2008-01-31 12:50:00,23.04,23.06,22.99,23.06,20800.0,19.2287,19.2454,19.187,19.2454,20800.0
2008-01-31 13:00:00,23.06,23.07,22.99,23.02,18400.0,19.2454,19.2538,19.187,19.212,18400.0
2008-01-31 13:10:00,23.01,23.08,23.0,23.0,16400.0,19.2037,19.2621,19.1954,19.1954,16400.0
2008-01-31 13:20:00,23.0,23.06,23.0,23.06,29000.0,19.1954,19.2454,19.1954,19.2454,29000.0
2008-01-31 13:30:00,23.06,23.22,23.05,23.18,34200.0,19.2454,19.379,19.2371,19.3456,34200.0
2008-01-31 13:40:00,23.18,23.21,23.16,23.21,8200.0,19.3456,19.3706,19.3289,19.3706,8200.0
2008-01-31 13:50:00,23.2,23.25,23.16,23.18,11200.0,19.3623,19.404,19.3289,19.3456,11200.0
2008-01-31 14:00:00,23.16,23.23,23.16,23.2,13800.0,19.3289,19.3873,19.3289,19.3623,13800.0
2008-01-31 14:10:00,23.2,23.26,23.2,23.21,21600.0,19.3623,19.4123,19.3623,19.3706,21600.0
2008-01-31 14:20:00,23.22,23.23,23.18,23.22,26000.0,19.379,19.3873,19.3456,19.379,26000.0
2008-01-31 14:30:00,23.22,23.25,23.19,23.22,26000.0,19.379,19.404,19.3539,19.379,26000.0
2008-01-31 14:40:00,23.23,23.31,23.21,23.3,24800.0,19.3873,19.4541,19.3706,19.4457,24800.0
2008-01-31 14:50:00,23.28,23.35,23.21,23.35,24200.0,19.429,19.4875,19.3706,19.4875,24200.0
2008-01-31 15:00:00,23.35,23.39,23.29,23.38,52400.0,19.4875,19.5208,19.4374,19.5125,52400.0
2008-01-31 15:10:00,23.38,23.4,23.35,23.38,27800.0,19.5125,19.5292,19.4875,19.5125,27800.0
2008-01-31 15:20:00,23.4,23.44,23.34,23.36,47600.0,19.5292,19.5626,19.4791,19.4958,47600.0
2008-01-31 15:30:00,23.36,23.38,23.3,23.33,47200.0,19.4958,19.5125,19.4457,19.4708,47200.0
2008-01-31 15:40:00,23.34,23.39,23.33,23.39,75000.0,19.4791,19.5208,19.4708,19.5208,75000.0
2008-01-31 15:50:00,23.38,23.41,23.17,23.28,81000.0,19.5125,19.5375,19.3372,19.429,81000.0
2008-02-01 09:30:00,23.36,23.41,23.25,23.41,102000.0,19.4958,19.5375,19.404,19.5375,102000.0
2008-02-01 09:40:00,23.42,23.49,23.34,23.49,36000.0,19.5459,19.6043,19.4791,19.6043,36000.0
2008-02-01 09:50:00,23.5,23.6,23.5,23.59,16800.0,19.6126,19.6961,19.6126,19.6878,16800.0
2008-02-01 10:00:00,23.58,23.92,23.58,23.78,59600.0,19.6794,19.9632,19.6794,19.8463,59600.0
2008-02-01 10:10:00,23.78,23.86,23.74,23.75,27200.0,19.8463,19.9131,19.8129,19.8213,27200.0
2008-02-01 10:20:00,23.75,23.75,23.61,23.66,20400.0,19.8213,19.8213,19.7045,19.7462,20400.0
2008-02-01 10:30:00,23.66,23.66,23.51,23.57,32200.0,19.7462,19.7462,19.621,19.6711,32200.0
2008-02-01 10:40:00,23.57,23.6,23.46,23.48,42200.0,19.6711,19.6961,19.5793,19.596,42200.0
2008-02-01 10:50:00,23.49,23.53,23.46,23.53,20200.0,19.6043,19.6377,19.5793,19.6377,20200.0
2008-02-01 11:00:00,23.55,23.61,23.5,23.5,60400.0,19.6544,19.7045,19.6126,19.6126,60400.0
2008-02-01 11:10:00,23.5,23.74,23.5,23.68,43800.0,19.6126,19.8129,19.6126,19.7629,43800.0
2008-02-01 11:20:00,23.68,23.69,23.57,23.57,18800.0,19.7629,19.7712,19.6711,19.6711,18800.0
2008-02-01 11:30:00,23.56,23.57,23.53,23.55,21600.0,19.6627,19.6711,19.6377,19.6544,21600.0
2008-02-01 11:40:00,23.55,23.55,23.5,23.55,13600.0,19.6544,19.6544,19.6126,19.6544,13600.0
2008-02-01 11:50:00,23.55,23.6,23.54,23.59,26600.0,19.6544,19.6961,19.646,19.6878,26600.0
2008-02-01 12:00:00,23.59,23.59,23.51,23.51,22000.0,19.6878,19.6878,19.621,19.621,22000.0
2008-02-01 12:10:00,23.5,23.54,23.47,23.54,24200.0,19.6126,19.646,19.5876,19.646,24200.0
2008-02-01 12:20:00,23.52,23.54,23.45,23.52,70000.0,19.6293,19.646,19.5709,19.6293,70000.0
2008-02-01 12:30:00,23.53,23.6,23.52,23.59,15600.0,19.6377,19.6961,19.6293,19.6878,15600.0
2008-02-01 12:40:00,23.6,23.6,23.54,23.56,13800.0,19.6961,19.6961,19.646,19.6627,13800.0
2008-02-01 12:50:00,23.57,23.61,23.56,23.58,20000.0,19.6711,19.7045,19.6627,19.6794,20000.0
2008-02-01 13:00:00,23.57,23.64,23.57,23.6,26800.0,19.6711,19.7295,19.6711,19.6961,26800.0
2008-02-01 13:10:00,23.6,23.61,23.54,23.6,28800.0,19.6961,19.7045,19.646,19.6961,28800.0
2008-02-01 13:20:00,23.6,23.61,23.57,23.57,17800.0,19.6961,19.7045,19.6711,19.6711,17800.0
2008-02-01 13:30:00,23.57,23.61,23.57,23.6,12000.0,19.6711,19.7045,19.6711,19.6961,12000.0
2008-02-01 13:40:00,23.61,23.71,23.61,23.7,14000.0,19.7045,19.7879,19.7045,19.7796,14000.0
2008-02-01 13:50:00,23.69,23.7,23.6,23.6,11200.0,19.7712,19.7796,19.6961,19.6961,11200.0
2008-02-01 14:00:00,23.61,23.67,23.6,23.66,18200.0,19.7045,19.7545,19.6961,19.7462,18200.0
2008-02-01 14:10:00,23.65,23.66,23.62,23.62,15200.0,19.7378,19.7462,19.7128,19.7128,15200.0
2008-02-01 14:20:00,23.63,23.64,23.6,23.6,19000.0,19.7211,19.7295,19.6961,19.6961,19000.0
2008-02-01 14:30:00,23.63,23.72,23.6,23.7,42600.0,19.7211,19.7963,19.6961,19.7796,42600.0
2008-02-01 14:40:00,23.69,23.72,23.69,23.7,40200.0,19.7712,19.7963,19.7712,19.7796,40200.0
2008-02-01 14:50:00,23.69,23.75,23.69,23.7,18600.0,19.7712,19.8213,19.7712,19.7796,18600.0
2008-02-01 15:00:00,23.7,23.73,23.61,23.71,69400.0,19.7796,19.8046,19.7045,19.7879,69400.0
2008-02-01 15:10:00,23.7,23.73,23.65,23.69,46800.0,19.7796,19.8046,19.7378,19.7712,46800.0
2008-02-01 15:20:00,23.7,23.77,23.65,23.75,72200.0,19.7796,19.838,19.7378,19.8213,72200.0
2008-02-01 15:30:00,23.77,23.77,23.64,23.65,68200.0,19.838,19.838,19.7295,19.7378,68200.0
2008-02-01 15:40:00,23.66,23.69,23.65,23.67,28600.0,19.7462,19.7712,19.7378,19.7545,28600.0
2008-02-01 15:50:00,23.67,23.7,23.63,23.69,49000.0,19.7545,19.7796,19.7211,19.7712,49000.0
2008-02-04 09:30:00,23.49,23.55,23.29,23.36,52600.0,19.6043,19.6544,19.4374,19.4958,52600.0
2008-02-04 09:40:00,23.34,23.46,23.27,23.29,23000.0,19.4791,19.5793,19.4207,19.4374,23000.0
2008-02-04 09:50:00,23.29,23.43,23.24,23.43,39200.0,19.4374,19.5542,19.3957,19.5542,39200.0
2008-02-04 10:00:00,23.43,23.5,23.42,23.48,31600.0,19.5542,19.6126,19.5459,19.596,31600.0
2008-02-04 10:10:00,23.48,23.61,23.46,23.59,17600.0,19.596,19.7045,19.5793,19.6878,17600.0
2008-02-04 10:20:00,23.59,23.59,23.5,23.55,10400.0,19.6878,19.6878,19.6126,19.6544,10400.0
2008-02-04 10:30:00,23.54,23.54,23.42,23.46,16400.0,19.646,19.646,19.5459,19.5793,16400.0
2008-02-04 10:40:00,23.46,23.48,23.43,23.43,14400.0,19.5793,19.596,19.5542,19.5542,14400.0
2008-02-04 10:50:00,23.45,23.47,23.4,23.42,19200.0,19.5709,19.5876,19.5292,19.5459,19200.0
2008-02-04 11:00:00,23.42,23.53,23.42,23.53,13200.0,19.5459,19.6377,19.5459,19.6377,13200.0
2008-02-04 11:10:00,23.53,23.56,23.53,23.56,8000.0,19.6377,19.6627,19.6377,19.6627,8000.0
2008-02-04 11:20:00,23.56,23.59,23.55,23.56,11200.0,19.6627,19.6878,19.6544,19.6627,11200.0
2008-02-04 11:30:00,23.56,23.6,23.54,23.57,8600.0,19.6627,19.6961,19.646,19.6711,8600.0
2008-02-04 11:40:00,23.56,23.62,23.56,23.62,4000.0,19.6627,19.7128,19.6627,19.7128,4000.0
2008-02-04 11:50:00,23.64,23.66,23.6,23.6,5600.0,19.7295,19.7462,19.6961,19.6961,5600.0
2008-02-04 12:00:00,23.61,23.61,23.56,23.58,6200.0,19.7045,19.7045,19.6627,19.6794,6200.0
2008-02-04 12:10:00,23.57,23.58,23.57,23.58,9400.0,19.6711,19.6794,19.6711,19.6794,9400.0
2008-02-04 12:20:00,23.58,23.58,23.57,23.58,9200.0,19.6794,19.6794,19.6711,19.6794,9200.0
2008-02-04 12:30:00,23.56,23.63,23.56,23.63,5800.0,19.6627,19.7211,19.6627,19.7211,5800.0
2008-02-04 12:40:00,23.63,23.66,23.63,23.66,4600.0,19.7211,19.7462,19.7211,19.7462,4600.0
2008-02-04 12:50:00,23.65,23.65,23.59,23.63,6800.0,19.7378,19.7378,19.6878,19.7211,6800.0
2008-02-04 13:00:00,23.62,23.62,23.58,23.58,12400.0,19.7128,19.7128,19.6794,19.6794,12400.0
2008-02-04 13:10:00,23.59,23.63,23.58,23.62,5600.0,19.6878,19.7211,19.6794,19.7128,5600.0
2008-02-04 13:20:00,23.62,23.62,23.56,23.57,9800.0,19.7128,19.7128,19.6627,19.6711,9800.0
2008-02-04 13:30:00,23.57,23.61,23.57,23.6,12000.0,19.6711,19.7045,19.6711,19.6961,12000.0
2008-02-04 13:40:00,23.6,23.61,23.57,23.6,10000.0,19.6961,19.7045,19.6711,19.6961,10000.0
2008-02-04 13:50:00,23.6,23.6,23.59,23.6,8200.0,19.6961,19.6961,19.6878,19.6961,8200.0
2008-02-04 14:00:00,23.6,23.6,23.49,23.49,19000.0,19.6961,19.6961,19.6043,19.6043,19000.0
2008-02-04 14:10:00,23.48,23.52,23.43,23.52,14200.0,19.596,19.6293,19.5542,19.6293,14200.0
2008-02-04 14:20:00,23.52,23.52,23.5,23.51,12600.0,19.6293,19.6293,19.6126,19.621,12600.0
2008-02-04 14:30:00,23.5,23.5,23.45,23.47,11800.0,19.6126,19.6126,19.5709,19.5876,11800.0
2008-02-04 14:40:00,23.46,23.5,23.46,23.49,12400.0,19.5793,19.6126,19.5793,19.6043,12400.0
2008-02-04 14:50:00,23.5,23.5,23.44,23.46,19800.0,19.6126,19.6126,19.5626,19.5793,19800.0
2008-02-04 15:00:00,23.47,23.47,23.44,23.47,6600.0,19.5876,19.5876,19.5626,19.5876,6600.0
2008-02-04 15:10:00,23.46,23.53,23.46,23.46,34000.0,19.5793,19.6377,19.5793,19.5793,34000.0
2008-02-04 15:20:00,23.43,23.44,23.39,23.4,41400.0,19.5542,19.5626,19.5208,19.5292,41400.0
2008-02-04 15:30:00,23.4,23.4,23.32,23.36,29600.0,19.5292,19.5292,19.4624,19.4958,29600.0
2008-02-04 15:40:00,23.35,23.39,23.32,23.35,44200.0,19.4875,19.5208,19.4624,19.4875,44200.0
2008-02-04 15:50:00,23.35,23.36,23.29,23.34,92400.0,19.4875,19.4958,19.4374,19.4791,92400.0
2008-02-05 09:30:00,22.8,22.8,22.5,22.71,80000.0,19.0284,19.0284,18.7781,18.9533,80000.0
2008-02-05 09:40:00,22.68,22.83,22.68,22.8,41000.0,18.9283,19.0535,18.9283,19.0284,41000.0
2008-02-05 09:50:00,22.79,22.82,22.75,22.75,47800.0,19.0201,19.0451,18.9867,18.9867,47800.0
2008-02-05 10:00:00,22.75,22.81,22.69,22.78,38200.0,18.9867,19.0368,18.9366,19.0117,38200.0
2008-02-05 10:10:00,22.78,22.9,22.78,22.82,28600.0,19.0117,19.1119,19.0117,19.0451,28600.0
2008-02-05 10:20:00,22.82,22.85,22.72,22.85,20200.0,19.0451,19.0702,18.9617,19.0702,20200.0
2008-02-05 10:30:00,22.86,22.88,22.78,22.88,24600.0,19.0785,19.0952,19.0117,19.0952,24600.0
2008-02-05 10:40:00,22.88,22.9,22.8,22.8,21400.0,19.0952,19.1119,19.0284,19.0284,21400.0
2008-02-05 10:50:00,22.8,22.82,22.77,22.79,14200.0,19.0284,19.0451,19.0034,19.0201,14200.0
2008-02-05 11:00:00,22.8,22.8,22.78,22.79,12000.0,19.0284,19.0284,19.0117,19.0201,12000.0
2008-02-05 11:10:00,22.79,22.86,22.77,22.82,19800.0,19.0201,19.0785,19.0034,19.0451,19800.0
2008-02-05 11:20:00,22.81,22.84,22.79,22.84,11600.0,19.0368,19.0618,19.0201,19.0618,11600.0
2008-02-05 11:30:00,22.84,22.94,22.83,22.92,14400.0,19.0618,19.1453,19.0535,19.1286,14400.0
2008-02-05 11:40:00,22.93,22.97,22.86,22.97,18000.0,19.1369,19.1703,19.0785,19.1703,18000.0
2008-02-05 11:50:00,22.99,23.0,22.94,22.97,23600.0,19.187,19.1954,19.1453,19.1703,23600.0
2008-02-05 12:00:00,22.96,22.96,22.87,22.89,95800.0,19.162,19.162,19.0869,19.1036,95800.0
2008-02-05 12:10:00,22.88,22.89,22.79,22.8,20400.0,19.0952,19.1036,19.0201,19.0284,20400.0
2008-02-05 12:20:00,22.81,22.81,22.68,22.69,22800.0,19.0368,19.0368,18.9283,18.9366,22800.0
2008-02-05 12:30:00,22.7,22.73,22.68,22.72,24600.0,18.945,18.97,18.9283,18.9617,24600.0
2008-02-05 12:40:00,22.72,22.73,22.66,22.66,24000.0,18.9617,18.97,18.9116,18.9116,24000.0
2008-02-05 12:50:00,22.67,22.68,22.64,22.64,13600.0,18.9199,18.9283,18.8949,18.8949,13600.0
2008-02-05 13:00:00,22.66,22.7,22.48,22.48,71000.0,18.9116,18.945,18.7614,18.7614,71000.0
2008-02-05 13:10:00,22.47,22.5,22.43,22.44,60600.0,18.753,18.7781,18.7196,18.728,60600.0
2008-02-05 13:20:00,22.44,22.48,22.43,22.43,26200.0,18.728,18.7614,18.7196,18.7196,26200.0
2008-02-05 13:30:00,22.44,22.44,22.39,22.42,36600.0,18.728,18.728,18.6863,18.7113,36600.0
2008-02-05 13:40:00,22.43,22.48,22.4,22.43,34400.0,18.7196,18.7614,18.6946,18.7196,34400.0
2008-02-05 13:50:00,22.43,22.43,22.36,22.37,31400.0,18.7196,18.7196,18.6612,18.6696,31400.0
2008-02-05 14:00:00,22.36,22.5,22.3,22.49,48600.0,18.6612,18.7781,18.6112,18.7697,48600.0
2008-02-05 14:10:00,22.5,22.5,22.43,22.45,45600.0,18.7781,18.7781,18.7196,18.7363,45600.0
2008-02-05 14:20:00,22.46,22.5,22.45,22.46,41000.0,18.7447,18.7781,18.7363,18.7447,41000.0
2008-02-05 14:30:00,22.46,22.5,22.46,22.49,53200.0,18.7447,18.7781,18.7447,18.7697,53200.0
2008-02-05 14:40:00,22.49,22.5,22.39,22.43,27400.0,18.7697,18.7781,18.6863,18.7196,27400.0
2008-02-05 14:50:00,22.42,22.5,22.42,22.49,26800.0,18.7113,18.7781,18.7113,18.7697,26800.0
2008-02-05 15:00:00,22.49,22.5,22.44,22.5,38400.0,18.7697,18.7781,18.728,18.7781,38400.0
2008-02-05 15:10:00,22.49,22.5,22.47,22.5,62800.0,18.7697,18.7781,18.753,18.7781,62800.0
2008-02-05 15:20:00,22.5,22.54,22.47,22.52,65200.0,18.7781,18.8114,18.753,18.7948,65200.0
2008-02-05 15:30:00,22.51,22.52,22.43,22.43,50400.0,18.7864,18.7948,18.7196,18.7196,50400.0
2008-02-05 15:40:00,22.43,22.47,22.36,22.39,58200.0,18.7196,18.753,18.6612,18.6863,58200.0
2008-02-05 15:50:00,22.39,22.41,22.31,22.36,115200.0,18.6863,18.703,18.6195,18.6612,115200.0
2008-02-06 09:30:00,22.41,22.41,21.67,21.93,69800.0,18.703,18.703,18.0854,18.3024,69800.0
2008-02-06 09:40:00,21.95,22.06,21.9,22.05,58200.0,18.319,18.4109,18.2773,18.4025,58200.0
2008-02-06 09:50:00,22.02,22.19,22.02,22.18,44400.0,18.3775,18.5193,18.3775,18.511,44400.0
2008-02-06 10:00:00,22.17,22.3,22.17,22.27,44000.0,18.5027,18.6112,18.5027,18.5861,44000.0
2008-02-06 10:10:00,22.27,22.29,22.13,22.15,37600.0,18.5861,18.6028,18.4693,18.486,37600.0
2008-02-06 10:20:00,22.15,22.16,22.02,22.07,33800.0,18.486,18.4943,18.3775,18.4192,33800.0
2008-02-06 10:30:00,22.07,22.13,22.05,22.11,27600.0,18.4192,18.4693,18.4025,18.4526,27600.0
2008-02-06 10:40:00,22.11,22.16,22.1,22.12,36600.0,18.4526,18.4943,18.4442,18.4609,36600.0
2008-02-06 10:50:00,22.13,22.15,22.02,22.06,28000.0,18.4693,18.486,18.3775,18.4109,28000.0
2008-02-06 11:00:00,22.05,22.14,22.04,22.12,35200.0,18.4025,18.4776,18.3942,18.4609,35200.0
2008-02-06 11:10:00,22.13,22.16,22.07,22.08,23600.0,18.4693,18.4943,18.4192,18.4275,23600.0
2008-02-06 11:20:00,22.08,22.09,22.05,22.06,24000.0,18.4275,18.4359,18.4025,18.4109,24000.0
2008-02-06 11:30:00,22.07,22.11,22.02,22.1,51000.0,18.4192,18.4526,18.3775,18.4442,51000.0
2008-02-06 11:40:00,22.1,22.17,22.09,22.15,56400.0,18.4442,18.5027,18.4359,18.486,56400.0
2008-02-06 11:50:00,22.17,22.17,22.13,22.14,23400.0,18.5027,18.5027,18.4693,18.4776,23400.0
2008-02-06 12:00:00,22.15,22.15,22.12,22.15,25400.0,18.486,18.486,18.4609,18.486,25400.0
2008-02-06 12:10:00,22.16,22.16,22.03,22.04,41600.0,18.4943,18.4943,18.3858,18.3942,41600.0
2008-02-06 12:20:00,22.04,22.08,22.02,22.05,39200.0,18.3942,18.4275,18.3775,18.4025,39200.0
2008-02-06 12:30:00,22.05,22.05,22.0,22.04,36200.0,18.4025,18.4025,18.3608,18.3942,36200.0
2008-02-06 12:40:00,22.05,22.05,21.97,22.04,52000.0,18.4025,18.4025,18.3357,18.3942,52000.0
2008-02-06 12:50:00,22.04,22.04,21.97,22.02,50600.0,18.3942,18.3942,18.3357,18.3775,50600.0
2008-02-06 13:00:00,22.03,22.08,22.01,22.08,31000.0,18.3858,18.4275,18.3691,18.4275,31000.0
2008-02-06 13:10:00,22.08,22.14,22.08,22.14,57800.0,18.4275,18.4776,18.4275,18.4776,57800.0
2008-02-06 13:20:00,22.14,22.2,22.14,22.17,13200.0,18.4776,18.5277,18.4776,18.5027,13200.0
2008-02-06 13:30:00,22.17,22.25,22.17,22.22,227400.0,18.5027,18.5694,18.5027,18.5444,227400.0
2008-02-06 13:40:00,22.22,22.25,22.21,22.24,21600.0,18.5444,18.5694,18.536,18.5611,21600.0
2008-02-06 13:50:00,22.24,22.28,22.14,22.14,25800.0,18.5611,18.5945,18.4776,18.4776,25800.0
2008-02-06 14:00:00,22.15,22.27,22.14,22.23,50000.0,18.486,18.5861,18.4776,18.5527,50000.0
2008-02-06 14:10:00,22.24,22.25,22.18,22.2,42000.0,18.5611,18.5694,18.511,18.5277,42000.0
2008-02-06 14:20:00,22.21,22.29,22.21,22.27,63800.0,18.536,18.6028,18.536,18.5861,63800.0
2008-02-06 14:30:00,22.27,22.35,22.25,22.35,47400.0,18.5861,18.6529,18.5694,18.6529,47400.0
2008-02-06 14:40:00,22.34,22.39,22.33,22.33,37800.0,18.6445,18.6863,18.6362,18.6362,37800.0
2008-02-06 14:50:00,22.34,22.39,22.32,22.38,27800.0,18.6445,18.6863,18.6278,18.6779,27800.0
2008-02-06 15:00:00,22.39,22.43,22.39,22.43,46400.0,18.6863,18.7196,18.6863,18.7196,46400.0
2008-02-06 15:10:00,22.43,22.43,22.27,22.27,64600.0,18.7196,18.7196,18.5861,18.5861,64600.0
2008-02-06 15:20:00,22.27,22.3,22.25,22.28,74800.0,18.5861,18.6112,18.5694,18.5945,74800.0
2008-02-06 15:30:00,22.28,22.31,22.26,22.28,79000.0,18.5945,18.6195,18.5778,18.5945,79000.0
2008-02-06 15:40:00,22.28,22.28,22.17,22.18,91600.0,18.5945,18.5945,18.5027,18.511,91600.0
2008-02-06 15:50:00,22.18,22.18,22.12,22.18,137600.0,18.511,18.511,18.4609,18.511,137600.0
2008-02-07 09:30:00,22.08,22.36,21.93,22.34,25200.0,18.4275,18.6612,18.3024,18.6445,25200.0
2008-02-07 09:40:00,22.34,22.37,22.24,22.25,31200.0,18.6445,18.6696,18.5611,18.5694,31200.0
2008-02-07 09:50:00,22.26,22.32,22.16,22.17,37400.0,18.5778,18.6278,18.4943,18.5027,37400.0
2008-02-07 10:00:00,22.18,22.37,22.14,22.37,47400.0,18.511,18.6696,18.4776,18.6696,47400.0
2008-02-07 10:10:00,22.38,22.43,22.32,22.35,50000.0,18.6779,18.7196,18.6278,18.6529,50000.0
2008-02-07 10:20:00,22.35,22.38,22.2,22.21,50000.0,18.6529,18.6779,18.5277,18.536,50000.0
2008-02-07 10:30:00,22.21,22.22,22.0,22.0,53400.0,18.536,18.5444,18.3608,18.3608,53400.0
2008-02-07 10:40:00,21.99,22.21,21.94,22.19,61800.0,18.3524,18.536,18.3107,18.5193,61800.0
2008-02-07 10:50:00,22.18,22.22,22.05,22.06,56000.0,18.511,18.5444,18.4025,18.4109,56000.0
2008-02-07 11:00:00,22.06,22.18,22.06,22.11,20800.0,18.4109,18.511,18.4109,18.4526,20800.0
2008-02-07 11:10:00,22.11,22.18,22.11,22.11,25000.0,18.4526,18.511,18.4526,18.4526,25000.0
2008-02-07 11:20:00,22.11,22.16,22.02,22.03,21400.0,18.4526,18.4943,18.3775,18.3858,21400.0
2008-02-07 11:30:00,22.03,22.07,21.96,22.01,39000.0,18.3858,18.4192,18.3274,18.3691,39000.0
2008-02-07 11:40:00,22.02,22.1,21.98,21.98,70600.0,18.3775,18.4442,18.3441,18.3441,70600.0
2008-02-07 11:50:00,21.98,22.05,21.98,22.05,12400.0,18.3441,18.4025,18.3441,18.4025,12400.0
2008-02-07 12:00:00,22.05,22.07,22.0,22.03,19800.0,18.4025,18.4192,18.3608,18.3858,19800.0
2008-02-07 12:10:00,22.04,22.11,22.03,22.11,16600.0,18.3942,18.4526,18.3858,18.4526,16600.0
2008-02-07 12:20:00,22.11,22.23,22.11,22.22,28600.0,18.4526,18.5527,18.4526,18.5444,28600.0
2008-02-07 12:30:00,22.23,22.34,22.23,22.29,23200.0,18.5527,18.6445,18.5527,18.6028,23200.0
2008-02-07 12:40:00,22.29,22.44,22.29,22.43,34800.0,18.6028,18.728,18.6028,18.7196,34800.0
2008-02-07 12:50:00,22.45,22.45,22.38,22.4,34200.0,18.7363,18.7363,18.6779,18.6946,34200.0
2008-02-07 13:00:00,22.39,22.39,22.31,22.35,48200.0,18.6863,18.6863,18.6195,18.6529,48200.0
2008-02-07 13:10:00,22.35,22.35,22.27,22.27,22200.0,18.6529,18.6529,18.5861,18.5861,22200.0
2008-02-07 13:20:00,22.27,22.32,22.18,22.2,30400.0,18.5861,18.6278,18.511,18.5277,30400.0
2008-02-07 13:30:00,22.2,22.25,22.19,22.25,34400.0,18.5277,18.5694,18.5193,18.5694,34400.0
2008-02-07 13:40:00,22.25,22.29,22.25,22.29,40600.0,18.5694,18.6028,18.5694,18.6028,40600.0
2008-02-07 13:50:00,22.3,22.31,22.28,22.3,46200.0,18.6112,18.6195,18.5945,18.6112,46200.0
2008-02-07 14:00:00,22.3,22.39,22.27,22.33,46000.0,18.6112,18.6863,18.5861,18.6362,46000.0
2008-02-07 14:10:00,22.33,22.41,22.28,22.38,34600.0,18.6362,18.703,18.5945,18.6779,34600.0
2008-02-07 14:20:00,22.38,22.38,22.3,22.35,39000.0,18.6779,18.6779,18.6112,18.6529,39000.0
2008-02-07 14:30:00,22.33,22.35,22.23,22.27,65800.0,18.6362,18.6529,18.5527,18.5861,65800.0
2008-02-07 14:40:00,22.27,22.33,22.17,22.19,52400.0,18.5861,18.6362,18.5027,18.5193,52400.0
2008-02-07 14:50:00,22.18,22.25,22.13,22.15,72000.0,18.511,18.5694,18.4693,18.486,72000.0
2008-02-07 15:00:00,22.15,22.17,22.03,22.03,103200.0,18.486,18.5027,18.3858,18.3858,103200.0
2008-02-07 15:10:00,22.03,22.2,22.02,22.18,91000.0,18.3858,18.5277,18.3775,18.511,91000.0
2008-02-07 15:20:00,22.19,22.21,22.07,22.11,89600.0,18.5193,18.536,18.4192,18.4526,89600.0
2008-02-07 15:30:00,22.1,22.24,22.1,22.2,97000.0,18.4442,18.5611,18.4442,18.5277,97000.0
2008-02-07 15:40:00,22.21,22.24,22.13,22.14,82400.0,18.536,18.5611,18.4693,18.4776,82400.0
2008-02-07 15:50:00,22.13,22.22,22.0,22.16,153000.0,18.4693,18.5444,18.3608,18.4943,153000.0
2008-02-08 09:30:00,20.86,22.15,20.63,22.14,407400.0,17.4094,18.486,17.2174,18.4776,407400.0
2008-02-08 09:40:00,22.23,22.25,21.65,21.98,557200.0,18.5527,18.5694,18.0687,18.3441,557200.0
2008-02-08 09:50:00,21.98,22.35,21.95,22.24,285400.0,18.3441,18.6529,18.319,18.5611,285400.0
2008-02-08 10:00:00,22.25,22.35,22.18,22.25,196800.0,18.5694,18.6529,18.511,18.5694,196800.0
2008-02-08 10:10:00,22.27,22.39,22.21,22.24,238000.0,18.5861,18.6863,18.536,18.5611,238000.0
2008-02-08 10:20:00,22.21,22.25,22.01,22.03,115400.0,18.536,18.5694,18.3691,18.3858,115400.0
2008-02-08 10:30:00,22.03,22.13,22.0,22.03,68400.0,18.3858,18.4693,18.3608,18.3858,68400.0
2008-02-08 10:40:00,22.02,22.11,22.01,22.05,67400.0,18.3775,18.4526,18.3691,18.4025,67400.0
2008-02-08 10:50:00,22.05,22.2,22.01,22.09,105400.0,18.4025,18.5277,18.3691,18.4359,105400.0
2008-02-08 11:00:00,22.09,22.23,22.05,22.2,162000.0,18.4359,18.5527,18.4025,18.5277,162000.0
2008-02-08 11:10:00,22.21,22.23,22.09,22.21,44800.0,18.536,18.5527,18.4359,18.536,44800.0
2008-02-08 11:20:00,22.21,22.21,22.04,22.09,55800.0,18.536,18.536,18.3942,18.4359,55800.0
2008-02-08 11:30:00,22.09,22.19,22.03,22.15,117000.0,18.4359,18.5193,18.3858,18.486,117000.0
2008-02-08 11:40:00,22.16,22.18,22.14,22.14,86200.0,18.4943,18.511,18.4776,18.4776,86200.0
2008-02-08 11:50:00,22.15,22.23,22.14,22.17,327800.0,18.486,18.5527,18.4776,18.5027,327800.0
2008-02-08 12:00:00,22.18,22.22,22.15,22.15,26400.0,18.511,18.5444,18.486,18.486,26400.0
2008-02-08 12:10:00,22.15,22.2,22.14,22.15,87800.0,18.486,18.5277,18.4776,18.486,87800.0
2008-02-08 12:20:00,22.15,22.18,22.11,22.16,69000.0,18.486,18.511,18.4526,18.4943,69000.0
2008-02-08 12:30:00,22.18,22.18,22.11,22.17,31800.0,18.511,18.511,18.4526,18.5027,31800.0
2008-02-08 12:40:00,22.17,22.2,22.13,22.17,69200.0,18.5027,18.5277,18.4693,18.5027,69200.0
2008-02-08 12:50:00,22.17,22.22,22.15,22.17,49200.0,18.5027,18.5444,18.486,18.5027,49200.0
2008-02-08 13:00:00,22.16,22.17,22.03,22.03,57000.0,18.4943,18.5027,18.3858,18.3858,57000.0
2008-02-08 13:10:00,22.04,22.11,22.01,22.05,86800.0,18.3942,18.4526,18.3691,18.4025,86800.0
2008-02-08 13:20:00,22.05,22.05,21.94,22.0,75600.0,18.4025,18.4025,18.3107,18.3608,75600.0
2008-02-08 13:30:00,22.01,22.03,22.0,22.01,76400.0,18.3691,18.3858,18.3608,18.3691,76400.0
2008-02-08 13:40:00,22.0,22.03,21.98,22.01,78000.0,18.3608,18.3858,18.3441,18.3691,78000.0
2008-02-08 13:50:00,22.0,22.03,21.97,22.0,57400.0,18.3608,18.3858,18.3357,18.3608,57400.0
2008-02-08 14:00:00,22.0,22.05,21.99,22.01,53400.0,18.3608,18.4025,18.3524,18.3691,53400.0
2008-02-08 14:10:00,22.01,22.1,21.99,22.1,50400.0,18.3691,18.4442,18.3524,18.4442,50400.0
2008-02-08 14:20:00,22.1,22.11,22.01,22.05,80200.0,18.4442,18.4526,18.3691,18.4025,80200.0
2008-02-08 14:30:00,22.05,22.08,22.01,22.05,102000.0,18.4025,18.4275,18.3691,18.4025,102000.0
2008-02-08 14:40:00,22.05,22.05,21.98,21.98,252000.0,18.4025,18.4025,18.3441,18.3441,252000.0
2008-02-08 14:50:00,21.98,22.02,21.91,21.91,76200.0,18.3441,18.3775,18.2857,18.2857,76200.0
2008-02-08 15:00:00,21.9,21.97,21.85,21.95,60000.0,18.2773,18.3357,18.2356,18.319,60000.0
2008-02-08 15:10:00,21.95,21.95,21.91,21.93,75600.0,18.319,18.319,18.2857,18.3024,75600.0
2008-02-08 15:20:00,21.93,21.96,21.79,21.88,168000.0,18.3024,18.3274,18.1855,18.2606,168000.0
2008-02-08 15:30:00,21.88,21.89,21.74,21.76,234800.0,18.2606,18.269,18.1438,18.1605,234800.0
2008-02-08 15:40:00,21.76,21.86,21.75,21.79,256400.0,18.1605,18.2439,18.1521,18.1855,256400.0
2008-02-08 15:50:00,21.79,21.81,21.6,21.67,324000.0,18.1855,18.2022,18.0269,18.0854,324000.0
2008-02-11 09:30:00,21.5,21.74,21.25,21.36,74000.0,17.9435,18.1438,17.7348,17.8266,74000.0
2008-02-11 09:40:00,21.35,21.36,21.14,21.16,99800.0,17.8183,17.8266,17.643,17.6597,99800.0
2008-02-11 09:50:00,21.18,21.24,21.04,21.15,70800.0,17.6764,17.7265,17.5596,17.6514,70800.0
2008-02-11 10:00:00,21.14,21.23,21.14,21.17,82400.0,17.643,17.7181,17.643,17.6681,82400.0
2008-02-11 10:10:00,21.17,21.34,21.11,21.32,73200.0,17.6681,17.81,17.618,17.7933,73200.0
2008-02-11 10:20:00,21.32,21.36,21.27,21.34,150200.0,17.7933,17.8266,17.7515,17.81,150200.0
2008-02-11 10:30:00,21.36,21.38,21.25,21.27,37400.0,17.8266,17.8433,17.7348,17.7515,37400.0
2008-02-11 10:40:00,21.27,21.3,21.21,21.21,41000.0,17.7515,17.7766,17.7015,17.7015,41000.0
2008-02-11 10:50:00,21.21,21.31,21.21,21.28,37600.0,17.7015,17.7849,17.7015,17.7599,37600.0
2008-02-11 11:00:00,21.28,21.31,21.25,21.25,34000.0,17.7599,17.7849,17.7348,17.7348,34000.0
2008-02-11 11:10:00,21.26,21.3,21.21,21.29,28000.0,17.7432,17.7766,17.7015,17.7682,28000.0
2008-02-11 11:20:00,21.3,21.34,21.21,21.26,20800.0,17.7766,17.81,17.7015,17.7432,20800.0
2008-02-11 11:30:00,21.25,21.28,21.21,21.24,16200.0,17.7348,17.7599,17.7015,17.7265,16200.0
2008-02-11 11:40:00,21.23,21.25,21.2,21.24,21600.0,17.7181,17.7348,17.6931,17.7265,21600.0
2008-02-11 11:50:00,21.25,21.3,21.25,21.25,29800.0,17.7348,17.7766,17.7348,17.7348,29800.0
2008-02-11 12:00:00,21.26,21.36,21.26,21.36,53600.0,17.7432,17.8266,17.7432,17.8266,53600.0
2008-02-11 12:10:00,21.36,21.38,21.33,21.36,54800.0,17.8266,17.8433,17.8016,17.8266,54800.0
2008-02-11 12:20:00,21.35,21.38,21.34,21.34,14600.0,17.8183,17.8433,17.81,17.81,14600.0
2008-02-11 12:30:00,21.33,21.4,21.33,21.4,23200.0,17.8016,17.86,17.8016,17.86,23200.0
2008-02-11 12:40:00,21.39,21.45,21.34,21.43,42800.0,17.8517,17.9018,17.81,17.8851,42800.0
2008-02-11 12:50:00,21.43,21.43,21.39,21.41,27400.0,17.8851,17.8851,17.8517,17.8684,27400.0
2008-02-11 13:00:00,21.41,21.43,21.38,21.38,21200.0,17.8684,17.8851,17.8433,17.8433,21200.0
2008-02-11 13:10:00,21.37,21.38,21.34,21.36,23000.0,17.835,17.8433,17.81,17.8266,23000.0
2008-02-11 13:20:00,21.35,21.43,21.35,21.41,12200.0,17.8183,17.8851,17.8183,17.8684,12200.0
2008-02-11 13:30:00,21.42,21.45,21.41,21.44,23600.0,17.8767,17.9018,17.8684,17.8934,23600.0
2008-02-11 13:40:00,21.45,21.47,21.36,21.36,29400.0,17.9018,17.9184,17.8266,17.8266,29400.0
2008-02-11 13:50:00,21.38,21.43,21.37,21.38,21000.0,17.8433,17.8851,17.835,17.8433,21000.0
2008-02-11 14:00:00,21.38,21.38,21.35,21.35,27200.0,17.8433,17.8433,17.8183,17.8183,27200.0
2008-02-11 14:10:00,21.36,21.38,21.32,21.35,28800.0,17.8266,17.8433,17.7933,17.8183,28800.0
2008-02-11 14:20:00,21.34,21.35,21.27,21.32,37600.0,17.81,17.8183,17.7515,17.7933,37600.0
2008-02-11 14:30:00,21.32,21.32,21.27,21.31,34000.0,17.7933,17.7933,17.7515,17.7849,34000.0
2008-02-11 14:40:00,21.31,21.32,21.25,21.3,32600.0,17.7849,17.7933,17.7348,17.7766,32600.0
2008-02-11 14:50:00,21.3,21.33,21.28,21.32,40600.0,17.7766,17.8016,17.7599,17.7933,40600.0
2008-02-11 15:00:00,21.33,21.44,21.32,21.43,50800.0,17.8016,17.8934,17.7933,17.8851,50800.0
2008-02-11 15:10:00,21.44,21.47,21.42,21.44,30600.0,17.8934,17.9184,17.8767,17.8934,30600.0
2008-02-11 15:20:00,21.44,21.5,21.42,21.48,45800.0,17.8934,17.9435,17.8767,17.9268,45800.0
2008-02-11 15:30:00,21.48,21.48,21.36,21.4,45200.0,17.9268,17.9268,17.8266,17.86,45200.0
2008-02-11 15:40:00,21.41,21.43,21.35,21.41,54800.0,17.8684,17.8851,17.8183,17.8684,54800.0
2008-02-11 15:50:00,21.41,21.46,21.4,21.43,58000.0,17.8684,17.9101,17.86,17.8851,58000.0
2008-02-12 09:30:00,21.05,21.15,20.87,20.94,122000.0,17.5679,17.6514,17.4177,17.4761,122000.0
2008-02-12 09:40:00,20.95,21.11,20.94,21.09,68800.0,17.4845,17.618,17.4761,17.6013,68800.0
2008-02-12 09:50:00,21.06,21.16,21.06,21.13,49000.0,17.5763,17.6597,17.5763,17.6347,49000.0
2008-02-12 10:00:00,21.13,21.25,21.13,21.24,43800.0,17.6347,17.7348,17.6347,17.7265,43800.0
2008-02-12 10:10:00,21.24,21.29,21.16,21.18,90200.0,17.7265,17.7682,17.6597,17.6764,90200.0
2008-02-12 10:20:00,21.18,21.23,21.17,21.22,48200.0,17.6764,17.7181,17.6681,17.7098,48200.0
2008-02-12 10:30:00,21.23,21.23,21.18,21.2,103800.0,17.7181,17.7181,17.6764,17.6931,103800.0
2008-02-12 10:40:00,21.2,21.21,21.14,21.15,55200.0,17.6931,17.7015,17.643,17.6514,55200.0
2008-02-12 10:50:00,21.14,21.19,21.11,21.16,46800.0,17.643,17.6848,17.618,17.6597,46800.0
2008-02-12 11:00:00,21.16,21.16,21.12,21.15,48400.0,17.6597,17.6597,17.6263,17.6514,48400.0
2008-02-12 11:10:00,21.15,21.17,21.12,21.14,29000.0,17.6514,17.6681,17.6263,17.643,29000.0
2008-02-12 11:20:00,21.16,21.16,21.12,21.15,31800.0,17.6597,17.6597,17.6263,17.6514,31800.0
2008-02-12 11:30:00,21.15,21.17,21.14,21.15,39800.0,17.6514,17.6681,17.643,17.6514,39800.0
2008-02-12 11:40:00,21.14,21.15,21.11,21.13,24600.0,17.643,17.6514,17.618,17.6347,24600.0
2008-02-12 11:50:00,21.13,21.15,21.11,21.11,47400.0,17.6347,17.6514,17.618,17.618,47400.0
2008-02-12 12:00:00,21.11,21.13,21.11,21.12,83000.0,17.618,17.6347,17.618,17.6263,83000.0
2008-02-12 12:10:00,21.12,21.13,21.0,21.1,42400.0,17.6263,17.6347,17.5262,17.6097,42400.0
2008-02-12 12:20:00,21.1,21.14,21.08,21.11,23000.0,17.6097,17.643,17.593,17.618,23000.0
2008-02-12 12:30:00,21.11,21.17,21.08,21.17,41000.0,17.618,17.6681,17.593,17.6681,41000.0
2008-02-12 12:40:00,21.18,21.22,21.18,21.22,21000.0,17.6764,17.7098,17.6764,17.7098,21000.0
2008-02-12 12:50:00,21.22,21.24,21.2,21.22,20200.0,17.7098,17.7265,17.6931,17.7098,20200.0
2008-02-12 13:00:00,21.22,21.24,21.21,21.24,40000.0,17.7098,17.7265,17.7015,17.7265,40000.0
2008-02-12 13:10:00,21.23,21.25,21.21,21.24,18800.0,17.7181,17.7348,17.7015,17.7265,18800.0
2008-02-12 13:20:00,21.26,21.31,21.26,21.29,15200.0,17.7432,17.7849,17.7432,17.7682,15200.0
2008-02-12 13:30:00,21.29,21.3,21.23,21.25,25600.0,17.7682,17.7766,17.7181,17.7348,25600.0
2008-02-12 13:40:00,21.25,21.26,21.21,21.25,15800.0,17.7348,17.7432,17.7015,17.7348,15800.0
2008-02-12 13:50:00,21.25,21.28,21.24,21.28,14600.0,17.7348,17.7599,17.7265,17.7599,14600.0
2008-02-12 14:00:00,21.28,21.31,21.28,21.3,17800.0,17.7599,17.7849,17.7599,17.7766,17800.0
2008-02-12 14:10:00,21.3,21.34,21.29,21.3,43400.0,17.7766,17.81,17.7682,17.7766,43400.0
2008-02-12 14:20:00,21.3,21.3,21.29,21.3,21400.0,17.7766,17.7766,17.7682,17.7766,21400.0
2008-02-12 14:30:00,21.3,21.35,21.27,21.34,50400.0,17.7766,17.8183,17.7515,17.81,50400.0
2008-02-12 14:40:00,21.35,21.4,21.33,21.38,108800.0,17.8183,17.86,17.8016,17.8433,108800.0
2008-02-12 14:50:00,21.39,21.4,21.37,21.4,24200.0,17.8517,17.86,17.835,17.86,24200.0
2008-02-12 15:00:00,21.39,21.4,21.28,21.3,115000.0,17.8517,17.86,17.7599,17.7766,115000.0
2008-02-12 15:10:00,21.3,21.35,21.22,21.24,86600.0,17.7766,17.8183,17.7098,17.7265,86600.0
2008-02-12 15:20:00,21.25,21.25,21.15,21.21,34800.0,17.7348,17.7348,17.6514,17.7015,34800.0
2008-02-12 15:30:00,21.21,21.23,21.14,21.17,60200.0,17.7015,17.7181,17.643,17.6681,60200.0
2008-02-12 15:40:00,21.17,21.21,21.1,21.18,140800.0,17.6681,17.7015,17.6097,17.6764,140800.0
2008-02-12 15:50:00,21.18,21.23,21.15,21.23,80400.0,17.6764,17.7181,17.6514,17.7181,80400.0
2008-02-13 09:30:00,21.38,21.48,21.35,21.42,74400.0,17.8433,17.9268,17.8183,17.8767,74400.0
2008-02-13 09:40:00,21.43,21.49,21.41,21.41,54600.0,17.8851,17.9351,17.8684,17.8684,54600.0
2008-02-13 09:50:00,21.41,21.41,21.36,21.37,34000.0,17.8684,17.8684,17.8266,17.835,34000.0
2008-02-13 10:00:00,21.37,21.44,21.36,21.42,38600.0,17.835,17.8934,17.8266,17.8767,38600.0
2008-02-13 10:10:00,21.42,21.42,21.25,21.25,39000.0,17.8767,17.8767,17.7348,17.7348,39000.0
2008-02-13 10:20:00,21.27,21.3,21.23,21.25,52200.0,17.7515,17.7766,17.7181,17.7348,52200.0
2008-02-13 10:30:00,21.26,21.28,21.24,21.25,44000.0,17.7432,17.7599,17.7265,17.7348,44000.0
2008-02-13 10:40:00,21.25,21.27,21.24,21.24,34800.0,17.7348,17.7515,17.7265,17.7265,34800.0
2008-02-13 10:50:00,21.25,21.25,21.24,21.25,25200.0,17.7348,17.7348,17.7265,17.7348,25200.0
2008-02-13 11:00:00,21.25,21.25,21.23,21.25,39200.0,17.7348,17.7348,17.7181,17.7348,39200.0
2008-02-13 11:10:00,21.25,21.25,21.12,21.13,35200.0,17.7348,17.7348,17.6263,17.6347,35200.0
2008-02-13 11:20:00,21.13,21.27,21.11,21.25,27800.0,17.6347,17.7515,17.618,17.7348,27800.0
2008-02-13 11:30:00,21.26,21.28,21.24,21.25,21800.0,17.7432,17.7599,17.7265,17.7348,21800.0
2008-02-13 11:40:00,21.25,21.25,21.22,21.23,26200.0,17.7348,17.7348,17.7098,17.7181,26200.0
2008-02-13 11:50:00,21.23,21.3,21.22,21.27,45000.0,17.7181,17.7766,17.7098,17.7515,45000.0
2008-02-13 12:00:00,21.27,21.33,21.27,21.31,30800.0,17.7515,17.8016,17.7515,17.7849,30800.0
2008-02-13 12:10:00,21.31,21.31,21.25,21.25,25800.0,17.7849,17.7849,17.7348,17.7348,25800.0
2008-02-13 12:20:00,21.25,21.27,21.24,21.24,20000.0,17.7348,17.7515,17.7265,17.7265,20000.0
2008-02-13 12:30:00,21.24,21.3,21.24,21.27,30600.0,17.7265,17.7766,17.7265,17.7515,30600.0
2008-02-13 12:40:00,21.26,21.26,21.24,21.24,11600.0,17.7432,17.7432,17.7265,17.7265,11600.0
2008-02-13 12:50:00,21.24,21.27,21.24,21.25,18600.0,17.7265,17.7515,17.7265,17.7348,18600.0
2008-02-13 13:00:00,21.25,21.26,21.24,21.25,13400.0,17.7348,17.7432,17.7265,17.7348,13400.0
2008-02-13 13:10:00,21.25,21.28,21.24,21.28,16000.0,17.7348,17.7599,17.7265,17.7599,16000.0
2008-02-13 13:20:00,21.27,21.29,21.25,21.27,18400.0,17.7515,17.7682,17.7348,17.7515,18400.0
2008-02-13 13:30:00,21.25,21.28,21.25,21.25,34200.0,17.7348,17.7599,17.7348,17.7348,34200.0
2008-02-13 13:40:00,21.25,21.29,21.22,21.25,29000.0,17.7348,17.7682,17.7098,17.7348,29000.0
2008-02-13 13:50:00,21.25,21.25,21.22,21.23,15400.0,17.7348,17.7348,17.7098,17.7181,15400.0
2008-02-13 14:00:00,21.23,21.23,21.18,21.18,25000.0,17.7181,17.7181,17.6764,17.6764,25000.0
2008-02-13 14:10:00,21.18,21.18,21.15,21.17,31400.0,17.6764,17.6764,17.6514,17.6681,31400.0
2008-02-13 14:20:00,21.18,21.18,21.13,21.14,23400.0,17.6764,17.6764,17.6347,17.643,23400.0
2008-02-13 14:30:00,21.15,21.15,21.11,21.14,29000.0,17.6514,17.6514,17.618,17.643,29000.0
2008-02-13 14:40:00,21.14,21.16,21.12,21.14,36200.0,17.643,17.6597,17.6263,17.643,36200.0
2008-02-13 14:50:00,21.13,21.14,21.11,21.11,37200.0,17.6347,17.643,17.618,17.618,37200.0
2008-02-13 15:00:00,21.13,21.13,21.08,21.11,34600.0,17.6347,17.6347,17.593,17.618,34600.0
2008-02-13 15:10:00,21.11,21.13,21.09,21.1,33600.0,17.618,17.6347,17.6013,17.6097,33600.0
2008-02-13 15:20:00,21.1,21.13,21.07,21.09,54200.0,17.6097,17.6347,17.5846,17.6013,54200.0
2008-02-13 15:30:00,21.09,21.09,21.06,21.09,61000.0,17.6013,17.6013,17.5763,17.6013,61000.0
2008-02-13 15:40:00,21.09,21.12,21.08,21.08,71400.0,17.6013,17.6263,17.593,17.593,71400.0
2008-02-13 15:50:00,21.1,21.11,21.09,21.11,69600.0,17.6097,17.618,17.6013,17.618,69600.0
2008-02-14 09:30:00,21.5,21.5,21.17,21.22,57600.0,17.9435,17.9435,17.6681,17.7098,57600.0
2008-02-14 09:40:00,21.22,21.25,21.17,21.23,58600.0,17.7098,17.7348,17.6681,17.7181,58600.0
2008-02-14 09:50:00,21.23,21.24,21.16,21.21,104400.0,17.7181,17.7265,17.6597,17.7015,104400.0
2008-02-14 10:00:00,21.19,21.22,21.14,21.14,20000.0,17.6848,17.7098,17.643,17.643,20000.0
2008-02-14 10:10:00,21.13,21.21,21.11,21.21,13400.0,17.6347,17.7015,17.618,17.7015,13400.0
2008-02-14 10:20:00,21.22,21.23,21.19,21.2,19200.0,17.7098,17.7181,17.6848,17.6931,19200.0
2008-02-14 10:30:00,21.18,21.2,21.1,21.1,18800.0,17.6764,17.6931,17.6097,17.6097,18800.0
2008-02-14 10:40:00,21.1,21.14,21.1,21.13,15000.0,17.6097,17.643,17.6097,17.6347,15000.0
2008-02-14 10:50:00,21.11,21.13,21.08,21.08,19600.0,17.618,17.6347,17.593,17.593,19600.0
2008-02-14 11:00:00,21.08,21.11,21.05,21.05,19400.0,17.593,17.618,17.5679,17.5679,19400.0
2008-02-14 11:10:00,21.04,21.04,21.0,21.03,21400.0,17.5596,17.5596,17.5262,17.5512,21400.0
2008-02-14 11:20:00,21.03,21.06,21.03,21.06,12400.0,17.5512,17.5763,17.5512,17.5763,12400.0
2008-02-14 11:30:00,21.05,21.06,21.0,21.06,11000.0,17.5679,17.5763,17.5262,17.5763,11000.0
2008-02-14 11:40:00,21.05,21.05,21.0,21.0,13600.0,17.5679,17.5679,17.5262,17.5262,13600.0
2008-02-14 11:50:00,21.02,21.06,21.02,21.06,10400.0,17.5429,17.5763,17.5429,17.5763,10400.0
2008-02-14 12:00:00,21.05,21.08,21.03,21.08,18200.0,17.5679,17.593,17.5512,17.593,18200.0
2008-02-14 12:10:00,21.08,21.17,21.08,21.16,26400.0,17.593,17.6681,17.593,17.6597,26400.0
2008-02-14 12:20:00,21.17,21.21,21.12,21.21,34800.0,17.6681,17.7015,17.6263,17.7015,34800.0
2008-02-14 12:30:00,21.2,21.23,21.13,21.13,29600.0,17.6931,17.7181,17.6347,17.6347,29600.0
2008-02-14 12:40:00,21.13,21.14,21.09,21.1,64200.0,17.6347,17.643,17.6013,17.6097,64200.0
2008-02-14 12:50:00,21.09,21.16,21.09,21.13,46800.0,17.6013,17.6597,17.6013,17.6347,46800.0
2008-02-14 13:00:00,21.13,21.15,21.09,21.1,53200.0,17.6347,17.6514,17.6013,17.6097,53200.0
2008-02-14 13:10:00,21.11,21.13,21.08,21.09,22800.0,17.618,17.6347,17.593,17.6013,22800.0
2008-02-14 13:20:00,21.1,21.11,21.07,21.07,17000.0,17.6097,17.618,17.5846,17.5846,17000.0
2008-02-14 13:30:00,21.1,21.12,21.08,21.09,10200.0,17.6097,17.6263,17.593,17.6013,10200.0
2008-02-14 13:40:00,21.08,21.09,21.02,21.05,12800.0,17.593,17.6013,17.5429,17.5679,12800.0
2008-02-14 13:50:00,21.04,21.07,21.04,21.07,51000.0,17.5596,17.5846,17.5596,17.5846,51000.0
2008-02-14 14:00:00,21.07,21.08,21.03,21.03,26400.0,17.5846,17.593,17.5512,17.5512,26400.0
2008-02-14 14:10:00,21.04,21.06,21.04,21.05,24600.0,17.5596,17.5763,17.5596,17.5679,24600.0
2008-02-14 14:20:00,21.05,21.06,20.99,21.0,24200.0,17.5679,17.5763,17.5178,17.5262,24200.0
2008-02-14 14:30:00,21.01,21.04,21.0,21.0,14800.0,17.5345,17.5596,17.5262,17.5262,14800.0
2008-02-14 14:40:00,21.0,21.02,20.92,20.95,40800.0,17.5262,17.5429,17.4594,17.4845,40800.0
2008-02-14 14:50:00,20.95,21.0,20.95,21.0,12000.0,17.4845,17.5262,17.4845,17.5262,12000.0
2008-02-14 15:00:00,21.0,21.0,20.93,20.95,29200.0,17.5262,17.5262,17.4678,17.4845,29200.0
2008-02-14 15:10:00,20.96,21.06,20.96,21.04,55800.0,17.4928,17.5763,17.4928,17.5596,55800.0
2008-02-14 15:20:00,21.04,21.05,20.98,21.03,41200.0,17.5596,17.5679,17.5095,17.5512,41200.0
2008-02-14 15:30:00,21.03,21.04,20.97,20.97,72000.0,17.5512,17.5596,17.5012,17.5012,72000.0
2008-02-14 15:40:00,20.97,21.0,20.93,20.99,52000.0,17.5012,17.5262,17.4678,17.5178,52000.0
2008-02-14 15:50:00,20.99,21.0,20.86,20.89,90400.0,17.5178,17.5262,17.4094,17.4344,90400.0
2008-02-15 09:30:00,20.83,20.99,20.83,20.96,42200.0,17.3843,17.5178,17.3843,17.4928,42200.0
2008-02-15 09:40:00,20.97,20.99,20.92,20.97,34000.0,17.5012,17.5178,17.4594,17.5012,34000.0
2008-02-15 09:50:00,20.97,20.97,20.83,20.86,20600.0,17.5012,17.5012,17.3843,17.4094,20600.0
2008-02-15 10:00:00,20.88,20.97,20.88,20.93,18200.0,17.426,17.5012,17.426,17.4678,18200.0
2008-02-15 10:10:00,20.93,21.03,20.92,20.98,9200.0,17.4678,17.5512,17.4594,17.5095,9200.0
2008-02-15 10:20:00,20.99,21.03,20.98,21.03,11400.0,17.5178,17.5512,17.5095,17.5512,11400.0
2008-02-15 10:30:00,21.03,21.07,20.98,20.98,15800.0,17.5512,17.5846,17.5095,17.5095,15800.0
2008-02-15 10:40:00,20.98,20.98,20.9,20.9,9800.0,17.5095,17.5095,17.4427,17.4427,9800.0
2008-02-15 10:50:00,20.9,20.91,20.83,20.83,9400.0,17.4427,17.4511,17.3843,17.3843,9400.0
2008-02-15 11:00:00,20.85,20.85,20.78,20.79,5600.0,17.401,17.401,17.3426,17.3509,5600.0
2008-02-15 11:10:00,20.79,20.83,20.78,20.83,14200.0,17.3509,17.3843,17.3426,17.3843,14200.0
2008-02-15 11:20:00,20.83,20.86,20.83,20.86,8400.0,17.3843,17.4094,17.3843,17.4094,8400.0
2008-02-15 11:30:00,20.86,20.87,20.78,20.78,17600.0,17.4094,17.4177,17.3426,17.3426,17600.0
2008-02-15 11:40:00,20.78,20.84,20.78,20.82,9600.0,17.3426,17.3927,17.3426,17.376,9600.0
2008-02-15 11:50:00,20.82,20.85,20.82,20.85,4800.0,17.376,17.401,17.376,17.401,4800.0
2008-02-15 12:00:00,20.85,20.9,20.85,20.86,46600.0,17.401,17.4427,17.401,17.4094,46600.0
2008-02-15 12:10:00,20.86,20.86,20.85,20.85,12800.0,17.4094,17.4094,17.401,17.401,12800.0
2008-02-15 12:20:00,20.85,20.85,20.77,20.77,16400.0,17.401,17.401,17.3342,17.3342,16400.0
2008-02-15 12:30:00,20.79,20.81,20.78,20.8,7200.0,17.3509,17.3676,17.3426,17.3593,7200.0
2008-02-15 12:40:00,20.81,20.86,20.8,20.85,9000.0,17.3676,17.4094,17.3593,17.401,9000.0
2008-02-15 12:50:00,20.86,20.86,20.81,20.82,10200.0,17.4094,17.4094,17.3676,17.376,10200.0
2008-02-15 13:00:00,20.84,20.84,20.72,20.77,33400.0,17.3927,17.3927,17.2925,17.3342,33400.0
2008-02-15 13:10:00,20.77,20.79,20.75,20.77,6800.0,17.3342,17.3509,17.3176,17.3342,6800.0
2008-02-15 13:20:00,20.79,20.8,20.72,20.74,18600.0,17.3509,17.3593,17.2925,17.3092,18600.0
2008-02-15 13:30:00,20.75,20.79,20.74,20.75,11600.0,17.3176,17.3509,17.3092,17.3176,11600.0
2008-02-15 13:40:00,20.75,20.78,20.74,20.76,43800.0,17.3176,17.3426,17.3092,17.3259,43800.0
2008-02-15 13:50:00,20.77,20.8,20.76,20.79,28400.0,17.3342,17.3593,17.3259,17.3509,28400.0
2008-02-15 14:00:00,20.8,20.84,20.78,20.78,17200.0,17.3593,17.3927,17.3426,17.3426,17200.0
2008-02-15 14:10:00,20.81,20.82,20.75,20.75,23400.0,17.3676,17.376,17.3176,17.3176,23400.0
2008-02-15 14:20:00,20.75,20.77,20.75,20.76,15600.0,17.3176,17.3342,17.3176,17.3259,15600.0
2008-02-15 14:30:00,20.78,20.78,20.73,20.75,23600.0,17.3426,17.3426,17.3009,17.3176,23600.0
2008-02-15 14:40:00,20.76,20.77,20.75,20.75,11600.0,17.3259,17.3342,17.3176,17.3176,11600.0
2008-02-15 14:50:00,20.75,20.78,20.74,20.74,12000.0,17.3176,17.3426,17.3092,17.3092,12000.0
2008-02-15 15:00:00,20.75,20.77,20.74,20.76,21400.0,17.3176,17.3342,17.3092,17.3259,21400.0
2008-02-15 15:10:00,20.77,20.79,20.75,20.76,36000.0,17.3342,17.3509,17.3176,17.3259,36000.0
2008-02-15 15:20:00,20.78,20.78,20.75,20.77,33200.0,17.3426,17.3426,17.3176,17.3342,33200.0
2008-02-15 15:30:00,20.77,20.8,20.76,20.79,18400.0,17.3342,17.3593,17.3259,17.3509,18400.0
2008-02-15 15:40:00,20.81,20.81,20.75,20.78,35800.0,17.3676,17.3676,17.3176,17.3426,35800.0
2008-02-15 15:50:00,20.79,20.8,20.75,20.78,99600.0,17.3509,17.3593,17.3176,17.3426,99600.0
2008-02-19 09:30:00,20.93,20.93,20.88,20.92,44600.0,17.4678,17.4678,17.426,17.4594,44600.0
2008-02-19 09:40:00,20.92,20.92,20.81,20.81,25600.0,17.4594,17.4594,17.3676,17.3676,25600.0
2008-02-19 09:50:00,20.82,20.84,20.75,20.75,29600.0,17.376,17.3927,17.3176,17.3176,29600.0
2008-02-19 10:00:00,20.75,20.79,20.74,20.79,21400.0,17.3176,17.3509,17.3092,17.3509,21400.0
2008-02-19 10:10:00,20.8,20.85,20.77,20.84,12200.0,17.3593,17.401,17.3342,17.3927,12200.0
2008-02-19 10:20:00,20.85,20.86,20.82,20.86,142200.0,17.401,17.4094,17.376,17.4094,142200.0
2008-02-19 10:30:00,20.86,20.86,20.8,20.84,27800.0,17.4094,17.4094,17.3593,17.3927,27800.0
2008-02-19 10:40:00,20.84,20.85,20.8,20.81,19200.0,17.3927,17.401,17.3593,17.3676,19200.0
2008-02-19 10:50:00,20.81,20.85,20.8,20.85,81200.0,17.3676,17.401,17.3593,17.401,81200.0
2008-02-19 11:00:00,20.84,20.87,20.8,20.86,127600.0,17.3927,17.4177,17.3593,17.4094,127600.0
2008-02-19 11:10:00,20.86,20.88,20.83,20.87,17600.0,17.4094,17.426,17.3843,17.4177,17600.0
2008-02-19 11:20:00,20.88,20.94,20.86,20.93,20400.0,17.426,17.4761,17.4094,17.4678,20400.0
2008-02-19 11:30:00,20.93,21.0,20.92,20.97,27000.0,17.4678,17.5262,17.4594,17.5012,27000.0
2008-02-19 11:40:00,20.96,20.98,20.93,20.94,18200.0,17.4928,17.5095,17.4678,17.4761,18200.0
2008-02-19 11:50:00,20.94,20.99,20.92,20.98,13400.0,17.4761,17.5178,17.4594,17.5095,13400.0
2008-02-19 12:00:00,20.99,20.99,20.9,20.9,34400.0,17.5178,17.5178,17.4427,17.4427,34400.0
2008-02-19 12:10:00,20.9,20.92,20.82,20.82,11600.0,17.4427,17.4594,17.376,17.376,11600.0
2008-02-19 12:20:00,20.82,20.84,20.8,20.81,94200.0,17.376,17.3927,17.3593,17.3676,94200.0
2008-02-19 12:30:00,20.81,20.81,20.74,20.74,20800.0,17.3676,17.3676,17.3092,17.3092,20800.0
2008-02-19 12:40:00,20.74,20.79,20.73,20.77,27400.0,17.3092,17.3509,17.3009,17.3342,27400.0
2008-02-19 12:50:00,20.78,20.89,20.77,20.85,50000.0,17.3426,17.4344,17.3342,17.401,50000.0
2008-02-19 13:00:00,20.86,20.93,20.85,20.88,20400.0,17.4094,17.4678,17.401,17.426,20400.0
2008-02-19 13:10:00,20.88,20.93,20.86,20.93,27000.0,17.426,17.4678,17.4094,17.4678,27000.0
2008-02-19 13:20:00,20.93,20.98,20.93,20.94,21200.0,17.4678,17.5095,17.4678,17.4761,21200.0
2008-02-19 13:30:00,20.95,20.99,20.9,20.97,28000.0,17.4845,17.5178,17.4427,17.5012,28000.0
2008-02-19 13:40:00,20.97,20.99,20.91,20.93,23400.0,17.5012,17.5178,17.4511,17.4678,23400.0
2008-02-19 13:50:00,20.92,20.98,20.89,20.97,42600.0,17.4594,17.5095,17.4344,17.5012,42600.0
2008-02-19 14:00:00,20.96,20.97,20.89,20.96,40600.0,17.4928,17.5012,17.4344,17.4928,40600.0
2008-02-19 14:10:00,20.96,20.99,20.92,20.99,17600.0,17.4928,17.5178,17.4594,17.5178,17600.0
2008-02-19 14:20:00,20.99,21.0,20.96,20.97,19200.0,17.5178,17.5262,17.4928,17.5012,19200.0
2008-02-19 14:30:00,20.98,20.98,20.88,20.88,34200.0,17.5095,17.5095,17.426,17.426,34200.0
2008-02-19 14:40:00,20.88,20.9,20.82,20.82,26400.0,17.426,17.4427,17.376,17.376,26400.0
2008-02-19 14:50:00,20.83,20.88,20.81,20.81,36600.0,17.3843,17.426,17.3676,17.3676,36600.0
2008-02-19 15:00:00,20.81,20.86,20.8,20.85,33800.0,17.3676,17.4094,17.3593,17.401,33800.0
2008-02-19 15:10:00,20.86,20.88,20.84,20.88,24800.0,17.4094,17.426,17.3927,17.426,24800.0
2008-02-19 15:20:00,20.88,20.89,20.84,20.86,34200.0,17.426,17.4344,17.3927,17.4094,34200.0
2008-02-19 15:30:00,20.86,20.89,20.82,20.86,58000.0,17.4094,17.4344,17.376,17.4094,58000.0
2008-02-19 15:40:00,20.86,20.89,20.82,20.84,47800.0,17.4094,17.4344,17.376,17.3927,47800.0
2008-02-19 15:50:00,20.82,20.88,20.81,20.84,47000.0,17.376,17.426,17.3676,17.3927,47000.0
2008-02-20 09:30:00,20.41,20.68,10.26,20.64,125400.0,17.0338,17.2591,8.5628,17.2257,125400.0
2008-02-20 09:40:00,20.65,20.89,20.57,20.87,305600.0,17.2341,17.4344,17.1673,17.4177,305600.0
2008-02-20 09:50:00,20.85,20.91,20.81,20.87,33200.0,17.401,17.4511,17.3676,17.4177,33200.0
2008-02-20 10:00:00,20.86,20.89,20.74,20.75,22600.0,17.4094,17.4344,17.3092,17.3176,22600.0
2008-02-20 10:10:00,20.75,20.75,20.68,20.74,19400.0,17.3176,17.3176,17.2591,17.3092,19400.0
2008-02-20 10:20:00,20.72,20.74,20.36,20.61,30600.0,17.2925,17.3092,16.9921,17.2007,30600.0
2008-02-20 10:30:00,20.6,20.65,20.58,20.64,23000.0,17.1924,17.2341,17.1757,17.2257,23000.0
2008-02-20 10:40:00,20.66,20.73,20.65,20.67,20400.0,17.2424,17.3009,17.2341,17.2508,20400.0
2008-02-20 10:50:00,20.67,20.69,20.64,20.67,8200.0,17.2508,17.2675,17.2257,17.2508,8200.0
2008-02-20 11:00:00,20.66,20.7,20.64,20.65,16600.0,17.2424,17.2758,17.2257,17.2341,16600.0
2008-02-20 11:10:00,20.64,20.65,20.58,20.64,11400.0,17.2257,17.2341,17.1757,17.2257,11400.0
2008-02-20 11:20:00,20.63,20.65,20.59,20.6,14800.0,17.2174,17.2341,17.184,17.1924,14800.0
2008-02-20 11:30:00,20.6,20.61,20.53,20.57,22200.0,17.1924,17.2007,17.1339,17.1673,22200.0
2008-02-20 11:40:00,20.56,20.61,20.56,20.61,15600.0,17.159,17.2007,17.159,17.2007,15600.0
2008-02-20 11:50:00,20.61,20.7,20.61,20.65,41800.0,17.2007,17.2758,17.2007,17.2341,41800.0
2008-02-20 12:00:00,20.65,20.66,20.6,20.64,36800.0,17.2341,17.2424,17.1924,17.2257,36800.0
2008-02-20 12:10:00,20.64,20.67,20.63,20.64,19400.0,17.2257,17.2508,17.2174,17.2257,19400.0
2008-02-20 12:20:00,20.65,20.73,20.63,20.63,21400.0,17.2341,17.3009,17.2174,17.2174,21400.0
2008-02-20 12:30:00,20.63,20.66,20.62,20.63,23200.0,17.2174,17.2424,17.2091,17.2174,23200.0
2008-02-20 12:40:00,20.63,20.64,20.61,20.63,14600.0,17.2174,17.2257,17.2007,17.2174,14600.0
2008-02-20 12:50:00,20.64,20.64,20.61,20.61,17200.0,17.2257,17.2257,17.2007,17.2007,17200.0
2008-02-20 13:00:00,20.61,20.71,20.61,20.68,25000.0,17.2007,17.2842,17.2007,17.2591,25000.0
2008-02-20 13:10:00,20.7,20.73,20.64,20.64,11800.0,17.2758,17.3009,17.2257,17.2257,11800.0
2008-02-20 13:20:00,20.64,20.66,20.61,20.64,14200.0,17.2257,17.2424,17.2007,17.2257,14200.0
2008-02-20 13:30:00,20.63,20.66,20.61,20.66,19400.0,17.2174,17.2424,17.2007,17.2424,19400.0
2008-02-20 13:40:00,20.65,20.74,20.65,20.73,11800.0,17.2341,17.3092,17.2341,17.3009,11800.0
2008-02-20 13:50:00,20.73,20.76,20.71,20.73,31000.0,17.3009,17.3259,17.2842,17.3009,31000.0
2008-02-20 14:00:00,20.73,20.75,20.66,20.7,86200.0,17.3009,17.3176,17.2424,17.2758,86200.0
2008-02-20 14:10:00,20.7,20.75,20.68,20.68,25400.0,17.2758,17.3176,17.2591,17.2591,25400.0
2008-02-20 14:20:00,20.69,20.75,20.67,20.74,17400.0,17.2675,17.3176,17.2508,17.3092,17400.0
2008-02-20 14:30:00,20.74,20.77,20.67,20.7,23600.0,17.3092,17.3342,17.2508,17.2758,23600.0
2008-02-20 14:40:00,20.68,20.82,20.68,20.82,13000.0,17.2591,17.376,17.2591,17.376,13000.0
2008-02-20 14:50:00,20.82,20.9,20.82,20.89,32200.0,17.376,17.4427,17.376,17.4344,32200.0
2008-02-20 15:00:00,20.9,20.93,20.88,20.9,25800.0,17.4427,17.4678,17.426,17.4427,25800.0
2008-02-20 15:10:00,20.91,20.91,20.84,20.84,52000.0,17.4511,17.4511,17.3927,17.3927,52000.0
2008-02-20 15:20:00,20.83,20.87,20.8,20.82,41000.0,17.3843,17.4177,17.3593,17.376,41000.0
2008-02-20 15:30:00,20.82,20.87,20.79,20.87,94000.0,17.376,17.4177,17.3509,17.4177,94000.0
2008-02-20 15:40:00,20.87,20.97,20.86,20.96,107800.0,17.4177,17.5012,17.4094,17.4928,107800.0
2008-02-20 15:50:00,20.97,20.99,20.91,20.95,115200.0,17.5012,17.5178,17.4511,17.4845,115200.0
2008-02-21 09:30:00,20.87,20.87,20.74,20.79,62400.0,17.4177,17.4177,17.3092,17.3509,62400.0
2008-02-21 09:40:00,20.75,20.84,20.73,20.75,27200.0,17.3176,17.3927,17.3009,17.3176,27200.0
2008-02-21 09:50:00,20.74,20.8,20.72,20.8,31000.0,17.3092,17.3593,17.2925,17.3593,31000.0
2008-02-21 10:00:00,20.8,20.82,20.71,20.75,26200.0,17.3593,17.376,17.2842,17.3176,26200.0
2008-02-21 10:10:00,20.75,20.83,20.75,20.82,28400.0,17.3176,17.3843,17.3176,17.376,28400.0
2008-02-21 10:20:00,20.81,20.82,20.77,20.79,21400.0,17.3676,17.376,17.3342,17.3509,21400.0
2008-02-21 10:30:00,20.78,20.79,20.75,20.78,14800.0,17.3426,17.3509,17.3176,17.3426,14800.0
2008-02-21 10:40:00,20.75,20.78,20.75,20.76,28600.0,17.3176,17.3426,17.3176,17.3259,28600.0
2008-02-21 10:50:00,20.76,20.78,20.73,20.78,38600.0,17.3259,17.3426,17.3009,17.3426,38600.0
2008-02-21 11:00:00,20.78,20.78,20.75,20.77,21200.0,17.3426,17.3426,17.3176,17.3342,21200.0
2008-02-21 11:10:00,20.75,20.79,20.75,20.78,8400.0,17.3176,17.3509,17.3176,17.3426,8400.0
2008-02-21 11:20:00,20.77,20.77,20.73,20.74,15200.0,17.3342,17.3342,17.3009,17.3092,15200.0
2008-02-21 11:30:00,20.74,20.75,20.73,20.74,11000.0,17.3092,17.3176,17.3009,17.3092,11000.0
2008-02-21 11:40:00,20.74,20.74,20.71,20.71,8000.0,17.3092,17.3092,17.2842,17.2842,8000.0
2008-02-21 11:50:00,20.71,20.78,20.7,20.78,29600.0,17.2842,17.3426,17.2758,17.3426,29600.0
2008-02-21 12:00:00,20.77,20.77,20.66,20.68,47600.0,17.3342,17.3342,17.2424,17.2591,47600.0
2008-02-21 12:10:00,20.68,20.68,20.55,20.58,20600.0,17.2591,17.2591,17.1506,17.1757,20600.0
2008-02-21 12:20:00,20.58,20.61,20.56,20.56,11800.0,17.1757,17.2007,17.159,17.159,11800.0
2008-02-21 12:30:00,20.57,20.6,20.52,20.56,12400.0,17.1673,17.1924,17.1256,17.159,12400.0
2008-02-21 12:40:00,20.55,20.61,20.55,20.57,14200.0,17.1506,17.2007,17.1506,17.1673,14200.0
2008-02-21 12:50:00,20.58,20.6,20.57,20.58,11800.0,17.1757,17.1924,17.1673,17.1757,11800.0
2008-02-21 13:00:00,20.58,20.6,20.53,20.55,14000.0,17.1757,17.1924,17.1339,17.1506,14000.0
2008-02-21 13:10:00,20.54,20.55,20.5,20.52,23200.0,17.1423,17.1506,17.1089,17.1256,23200.0
2008-02-21 13:20:00,20.5,20.52,20.5,20.52,36000.0,17.1089,17.1256,17.1089,17.1256,36000.0
2008-02-21 13:30:00,20.52,20.52,20.5,20.5,34600.0,17.1256,17.1256,17.1089,17.1089,34600.0
2008-02-21 13:40:00,20.5,20.51,20.5,20.51,11000.0,17.1089,17.1173,17.1089,17.1173,11000.0
2008-02-21 13:50:00,20.51,20.52,20.5,20.5,12000.0,17.1173,17.1256,17.1089,17.1089,12000.0
2008-02-21 14:00:00,20.5,20.53,20.5,20.52,45400.0,17.1089,17.1339,17.1089,17.1256,45400.0
2008-02-21 14:10:00,20.53,20.53,20.5,20.5,40600.0,17.1339,17.1339,17.1089,17.1089,40600.0
2008-02-21 14:20:00,20.5,20.54,20.5,20.5,20000.0,17.1089,17.1423,17.1089,17.1089,20000.0
2008-02-21 14:30:00,20.51,20.53,20.5,20.5,19400.0,17.1173,17.1339,17.1089,17.1089,19400.0
2008-02-21 14:40:00,20.5,20.51,20.5,20.5,33600.0,17.1089,17.1173,17.1089,17.1089,33600.0
2008-02-21 14:50:00,20.5,20.54,20.5,20.53,19400.0,17.1089,17.1423,17.1089,17.1339,19400.0
2008-02-21 15:00:00,20.53,20.53,20.5,20.5,61400.0,17.1339,17.1339,17.1089,17.1089,61400.0
2008-02-21 15:10:00,20.5,20.52,20.5,20.52,23800.0,17.1089,17.1256,17.1089,17.1256,23800.0
2008-02-21 15:20:00,20.52,20.55,20.5,20.51,30000.0,17.1256,17.1506,17.1089,17.1173,30000.0
2008-02-21 15:30:00,20.51,20.55,20.5,20.5,50000.0,17.1173,17.1506,17.1089,17.1089,50000.0
2008-02-21 15:40:00,20.51,20.54,20.5,20.52,43200.0,17.1173,17.1423,17.1089,17.1256,43200.0
2008-02-21 15:50:00,20.52,20.52,20.43,20.5,58600.0,17.1256,17.1256,17.0505,17.1089,58600.0
2008-02-22 09:30:00,20.4,20.5,20.25,20.48,87400.0,17.0254,17.1089,16.9003,17.0922,87400.0
2008-02-22 09:40:00,20.47,20.5,20.46,20.48,36400.0,17.0839,17.1089,17.0755,17.0922,36400.0
2008-02-22 09:50:00,20.47,20.49,20.46,20.48,45400.0,17.0839,17.1006,17.0755,17.0922,45400.0
2008-02-22 10:00:00,20.49,20.5,20.44,20.44,24200.0,17.1006,17.1089,17.0588,17.0588,24200.0
2008-02-22 10:10:00,20.44,20.44,20.4,20.43,15800.0,17.0588,17.0588,17.0254,17.0505,15800.0
2008-02-22 10:20:00,20.43,20.44,20.39,20.43,17400.0,17.0505,17.0588,17.0171,17.0505,17400.0
2008-02-22 10:30:00,20.43,20.43,20.39,20.4,32600.0,17.0505,17.0505,17.0171,17.0254,32600.0
2008-02-22 10:40:00,20.4,20.41,20.39,20.4,24400.0,17.0254,17.0338,17.0171,17.0254,24400.0
2008-02-22 10:50:00,20.4,20.4,20.38,20.4,13000.0,17.0254,17.0254,17.0088,17.0254,13000.0
2008-02-22 11:00:00,20.39,20.43,20.39,20.4,14800.0,17.0171,17.0505,17.0171,17.0254,14800.0
2008-02-22 11:10:00,20.4,20.45,20.39,20.42,25600.0,17.0254,17.0672,17.0171,17.0421,25600.0
2008-02-22 11:20:00,20.42,20.43,20.41,20.42,13800.0,17.0421,17.0505,17.0338,17.0421,13800.0
2008-02-22 11:30:00,20.41,20.43,20.4,20.43,22800.0,17.0338,17.0505,17.0254,17.0505,22800.0
2008-02-22 11:40:00,20.42,20.43,20.41,20.41,17600.0,17.0421,17.0505,17.0338,17.0338,17600.0
2008-02-22 11:50:00,20.41,20.44,20.41,20.43,16400.0,17.0338,17.0588,17.0338,17.0505,16400.0
2008-02-22 12:00:00,20.43,20.43,20.41,20.41,23200.0,17.0505,17.0505,17.0338,17.0338,23200.0
2008-02-22 12:10:00,20.42,20.42,20.39,20.4,17800.0,17.0421,17.0421,17.0171,17.0254,17800.0
2008-02-22 12:20:00,20.4,20.42,20.4,20.42,25400.0,17.0254,17.0421,17.0254,17.0421,25400.0
2008-02-22 12:30:00,20.42,20.42,20.36,20.38,22400.0,17.0421,17.0421,16.9921,17.0088,22400.0
2008-02-22 12:40:00,20.38,20.41,20.37,20.38,35600.0,17.0088,17.0338,17.0004,17.0088,35600.0
2008-02-22 12:50:00,20.39,20.42,20.35,20.4,27800.0,17.0171,17.0421,16.9837,17.0254,27800.0
2008-02-22 13:00:00,20.4,20.42,20.39,20.42,14800.0,17.0254,17.0421,17.0171,17.0421,14800.0
2008-02-22 13:10:00,20.42,20.46,20.42,20.44,12400.0,17.0421,17.0755,17.0421,17.0588,12400.0
2008-02-22 13:20:00,20.44,20.47,20.44,20.46,22800.0,17.0588,17.0839,17.0588,17.0755,22800.0
2008-02-22 13:30:00,20.45,20.47,20.45,20.46,25800.0,17.0672,17.0839,17.0672,17.0755,25800.0
2008-02-22 13:40:00,20.45,20.48,20.45,20.46,16400.0,17.0672,17.0922,17.0672,17.0755,16400.0
2008-02-22 13:50:00,20.47,20.51,20.47,20.5,19800.0,17.0839,17.1173,17.0839,17.1089,19800.0
2008-02-22 14:00:00,20.5,20.5,20.48,20.48,23200.0,17.1089,17.1089,17.0922,17.0922,23200.0
2008-02-22 14:10:00,20.48,20.5,20.47,20.48,24200.0,17.0922,17.1089,17.0839,17.0922,24200.0
2008-02-22 14:20:00,20.48,20.49,20.45,20.45,34000.0,17.0922,17.1006,17.0672,17.0672,34000.0
2008-02-22 14:30:00,20.45,20.46,20.43,20.43,29800.0,17.0672,17.0755,17.0505,17.0505,29800.0
2008-02-22 14:40:00,20.43,20.46,20.36,20.39,11600.0,17.0505,17.0755,16.9921,17.0171,11600.0
2008-02-22 14:50:00,20.42,20.44,20.39,20.41,10400.0,17.0421,17.0588,17.0171,17.0338,10400.0
2008-02-22 15:00:00,20.39,20.4,20.31,20.33,22600.0,17.0171,17.0254,16.9503,16.967,22600.0
2008-02-22 15:10:00,20.32,20.33,20.29,20.29,15000.0,16.9587,16.967,16.9336,16.9336,15000.0
2008-02-22 15:20:00,20.3,20.34,20.24,20.34,21400.0,16.942,16.9754,16.8919,16.9754,21400.0
2008-02-22 15:30:00,20.34,20.47,20.34,20.43,44600.0,16.9754,17.0839,16.9754,17.0505,44600.0
2008-02-22 15:40:00,20.46,20.53,20.38,20.53,41200.0,17.0755,17.1339,17.0088,17.1339,41200.0
2008-02-22 15:50:00,20.53,20.59,20.47,20.57,48200.0,17.1339,17.184,17.0839,17.1673,48200.0
2008-02-25 09:30:00,20.47,20.47,20.22,20.42,59600.0,17.0839,17.0839,16.8752,17.0421,59600.0
2008-02-25 09:40:00,20.4,20.43,20.35,20.36,27600.0,17.0254,17.0505,16.9837,16.9921,27600.0
2008-02-25 09:50:00,20.37,20.39,20.27,20.33,29400.0,17.0004,17.0171,16.917,16.967,29400.0
2008-02-25 10:00:00,20.35,20.36,20.25,20.29,27600.0,16.9837,16.9921,16.9003,16.9336,27600.0
2008-02-25 10:10:00,20.3,20.41,20.3,20.41,33400.0,16.942,17.0338,16.942,17.0338,33400.0
2008-02-25 10:20:00,20.41,20.48,20.38,20.47,28200.0,17.0338,17.0922,17.0088,17.0839,28200.0
2008-02-25 10:30:00,20.48,20.55,20.48,20.54,44200.0,17.0922,17.1506,17.0922,17.1423,44200.0
2008-02-25 10:40:00,20.54,20.6,20.54,20.6,8000.0,17.1423,17.1924,17.1423,17.1924,8000.0
2008-02-25 10:50:00,20.61,20.66,20.6,20.66,29600.0,17.2007,17.2424,17.1924,17.2424,29600.0
2008-02-25 11:00:00,20.65,20.77,20.63,20.77,57200.0,17.2341,17.3342,17.2174,17.3342,57200.0
2008-02-25 11:10:00,20.77,20.83,20.73,20.82,60800.0,17.3342,17.3843,17.3009,17.376,60800.0
2008-02-25 11:20:00,20.82,20.85,20.79,20.8,20600.0,17.376,17.401,17.3509,17.3593,20600.0
2008-02-25 11:30:00,20.8,20.84,20.79,20.81,54600.0,17.3593,17.3927,17.3509,17.3676,54600.0
2008-02-25 11:40:00,20.82,20.86,20.82,20.84,193000.0,17.376,17.4094,17.376,17.3927,193000.0
2008-02-25 11:50:00,20.84,20.85,20.8,20.83,27000.0,17.3927,17.401,17.3593,17.3843,27000.0
2008-02-25 12:00:00,20.82,20.83,20.75,20.79,57600.0,17.376,17.3843,17.3176,17.3509,57600.0
2008-02-25 12:10:00,20.78,20.78,20.74,20.75,24800.0,17.3426,17.3426,17.3092,17.3176,24800.0
2008-02-25 12:20:00,20.75,20.75,20.72,20.73,10400.0,17.3176,17.3176,17.2925,17.3009,10400.0
2008-02-25 12:30:00,20.74,20.74,20.69,20.73,7600.0,17.3092,17.3092,17.2675,17.3009,7600.0
2008-02-25 12:40:00,20.73,20.73,20.69,20.72,13200.0,17.3009,17.3009,17.2675,17.2925,13200.0
2008-02-25 12:50:00,20.71,20.72,20.67,20.69,11200.0,17.2842,17.2925,17.2508,17.2675,11200.0
2008-02-25 13:00:00,20.67,20.71,20.64,20.71,19800.0,17.2508,17.2842,17.2257,17.2842,19800.0
2008-02-25 13:10:00,20.72,20.73,20.66,20.72,52200.0,17.2925,17.3009,17.2424,17.2925,52200.0
2008-02-25 13:20:00,20.71,20.72,20.68,20.68,16000.0,17.2842,17.2925,17.2591,17.2591,16000.0
2008-02-25 13:30:00,20.7,20.72,20.64,20.65,22600.0,17.2758,17.2925,17.2257,17.2341,22600.0
2008-02-25 13:40:00,20.65,20.68,20.64,20.66,10600.0,17.2341,17.2591,17.2257,17.2424,10600.0
2008-02-25 13:50:00,20.67,20.68,20.65,20.67,27400.0,17.2508,17.2591,17.2341,17.2508,27400.0
2008-02-25 14:00:00,20.68,20.68,20.61,20.61,25800.0,17.2591,17.2591,17.2007,17.2007,25800.0
2008-02-25 14:10:00,20.61,20.62,20.6,20.6,16600.0,17.2007,17.2091,17.1924,17.1924,16600.0
2008-02-25 14:20:00,20.6,20.68,20.58,20.67,44200.0,17.1924,17.2591,17.1757,17.2508,44200.0
2008-02-25 14:30:00,20.67,20.68,20.6,20.6,43800.0,17.2508,17.2591,17.1924,17.1924,43800.0
2008-02-25 14:40:00,20.61,20.63,20.55,20.57,20400.0,17.2007,17.2174,17.1506,17.1673,20400.0
2008-02-25 14:50:00,20.59,20.6,20.55,20.59,18400.0,17.184,17.1924,17.1506,17.184,18400.0
2008-02-25 15:00:00,20.6,20.63,20.58,20.59,36000.0,17.1924,17.2174,17.1757,17.184,36000.0
2008-02-25 15:10:00,20.6,20.6,20.53,20.59,31800.0,17.1924,17.1924,17.1339,17.184,31800.0
2008-02-25 15:20:00,20.57,20.62,20.55,20.59,77800.0,17.1673,17.2091,17.1506,17.184,77800.0
2008-02-25 15:30:00,20.6,20.66,20.59,20.65,44800.0,17.1924,17.2424,17.184,17.2341,44800.0
2008-02-25 15:40:00,20.64,20.66,20.58,20.58,59800.0,17.2257,17.2424,17.1757,17.1757,59800.0
2008-02-25 15:50:00,20.58,20.61,20.58,20.6,73000.0,17.1757,17.2007,17.1757,17.1924,73000.0
2008-02-26 09:30:00,20.55,20.68,20.55,20.61,49000.0,17.1506,17.2591,17.1506,17.2007,49000.0
2008-02-26 09:40:00,20.63,20.79,20.62,20.71,36600.0,17.2174,17.3509,17.2091,17.2842,36600.0
2008-02-26 09:50:00,20.7,20.7,20.62,20.65,23400.0,17.2758,17.2758,17.2091,17.2341,23400.0
2008-02-26 10:00:00,20.66,20.79,20.63,20.75,51400.0,17.2424,17.3509,17.2174,17.3176,51400.0
2008-02-26 10:10:00,20.77,20.78,20.7,20.73,77600.0,17.3342,17.3426,17.2758,17.3009,77600.0
2008-02-26 10:20:00,20.73,20.74,20.52,20.64,168800.0,17.3009,17.3092,17.1256,17.2257,168800.0
2008-02-26 10:30:00,20.63,20.64,20.52,20.58,105600.0,17.2174,17.2257,17.1256,17.1757,105600.0
2008-02-26 10:40:00,20.58,20.59,20.52,20.54,28200.0,17.1757,17.184,17.1256,17.1423,28200.0
2008-02-26 10:50:00,20.54,20.65,20.52,20.65,26600.0,17.1423,17.2341,17.1256,17.2341,26600.0
2008-02-26 11:00:00,20.65,20.71,20.52,20.52,97800.0,17.2341,17.2842,17.1256,17.1256,97800.0
2008-02-26 11:10:00,20.5,20.56,20.44,20.55,134400.0,17.1089,17.159,17.0588,17.1506,134400.0
2008-02-26 11:20:00,20.57,20.6,20.57,20.59,10600.0,17.1673,17.1924,17.1673,17.184,10600.0
2008-02-26 11:30:00,20.59,20.6,20.53,20.57,86200.0,17.184,17.1924,17.1339,17.1673,86200.0
2008-02-26 11:40:00,20.55,20.61,20.55,20.61,18000.0,17.1506,17.2007,17.1506,17.2007,18000.0
2008-02-26 11:50:00,20.63,20.65,20.52,20.62,157200.0,17.2174,17.2341,17.1256,17.2091,157200.0
2008-02-26 12:00:00,20.61,20.66,20.54,20.59,100400.0,17.2007,17.2424,17.1423,17.184,100400.0
2008-02-26 12:10:00,20.59,20.63,20.55,20.61,75600.0,17.184,17.2174,17.1506,17.2007,75600.0
2008-02-26 12:20:00,20.59,20.69,20.54,20.63,194800.0,17.184,17.2675,17.1423,17.2174,194800.0
2008-02-26 12:30:00,20.64,20.72,20.59,20.72,37400.0,17.2257,17.2925,17.184,17.2925,37400.0
2008-02-26 12:40:00,20.7,20.72,20.62,20.71,70600.0,17.2758,17.2925,17.2091,17.2842,70600.0
2008-02-26 12:50:00,20.73,20.84,20.69,20.79,71200.0,17.3009,17.3927,17.2675,17.3509,71200.0
2008-02-26 13:00:00,20.81,20.85,20.75,20.83,39200.0,17.3676,17.401,17.3176,17.3843,39200.0
2008-02-26 13:10:00,20.83,20.85,20.78,20.78,24600.0,17.3843,17.401,17.3426,17.3426,24600.0
2008-02-26 13:20:00,20.8,20.85,20.76,20.83,12600.0,17.3593,17.401,17.3259,17.3843,12600.0
2008-02-26 13:30:00,20.82,20.88,20.82,20.85,15200.0,17.376,17.426,17.376,17.401,15200.0
2008-02-26 13:40:00,20.86,20.89,20.86,20.88,11600.0,17.4094,17.4344,17.4094,17.426,11600.0
2008-02-26 13:50:00,20.87,20.91,20.86,20.88,10800.0,17.4177,17.4511,17.4094,17.426,10800.0
2008-02-26 14:00:00,20.88,20.92,20.87,20.9,21800.0,17.426,17.4594,17.4177,17.4427,21800.0
2008-02-26 14:10:00,20.91,20.92,20.86,20.86,43400.0,17.4511,17.4594,17.4094,17.4094,43400.0
2008-02-26 14:20:00,20.85,20.89,20.84,20.87,26400.0,17.401,17.4344,17.3927,17.4177,26400.0
2008-02-26 14:30:00,20.88,20.93,20.86,20.89,29400.0,17.426,17.4678,17.4094,17.4344,29400.0
2008-02-26 14:40:00,20.89,20.89,20.82,20.86,49800.0,17.4344,17.4344,17.376,17.4094,49800.0
2008-02-26 14:50:00,20.86,20.89,20.83,20.87,58800.0,17.4094,17.4344,17.3843,17.4177,58800.0
2008-02-26 15:00:00,20.88,20.88,20.79,20.82,86800.0,17.426,17.426,17.3509,17.376,86800.0
2008-02-26 15:10:00,20.82,20.84,20.71,20.74,42200.0,17.376,17.3927,17.2842,17.3092,42200.0
2008-02-26 15:20:00,20.72,20.74,20.66,20.7,57400.0,17.2925,17.3092,17.2424,17.2758,57400.0
2008-02-26 15:30:00,20.72,20.8,20.66,20.78,67400.0,17.2925,17.3593,17.2424,17.3426,67400.0
2008-02-26 15:40:00,20.78,20.83,20.72,20.78,38000.0,17.3426,17.3843,17.2925,17.3426,38000.0
2008-02-26 15:50:00,20.77,20.84,20.67,20.83,76200.0,17.3342,17.3927,17.2508,17.3843,76200.0
2008-02-27 09:30:00,20.85,20.93,20.75,20.88,39400.0,17.401,17.4678,17.3176,17.426,39400.0
2008-02-27 09:40:00,20.89,20.97,20.89,20.95,13800.0,17.4344,17.5012,17.4344,17.4845,13800.0
2008-02-27 09:50:00,20.95,21.0,20.95,21.0,26000.0,17.4845,17.5262,17.4845,17.5262,26000.0
2008-02-27 10:00:00,20.98,21.07,20.98,21.06,27800.0,17.5095,17.5846,17.5095,17.5763,27800.0
2008-02-27 10:10:00,21.05,21.1,21.0,21.05,30200.0,17.5679,17.6097,17.5262,17.5679,30200.0
2008-02-27 10:20:00,21.05,21.11,21.02,21.11,29000.0,17.5679,17.618,17.5429,17.618,29000.0
2008-02-27 10:30:00,21.1,21.13,21.09,21.12,84600.0,17.6097,17.6347,17.6013,17.6263,84600.0
2008-02-27 10:40:00,21.12,21.2,21.12,21.13,75400.0,17.6263,17.6931,17.6263,17.6347,75400.0
2008-02-27 10:50:00,21.14,21.19,21.13,21.17,42000.0,17.643,17.6848,17.6347,17.6681,42000.0
2008-02-27 11:00:00,21.18,21.25,21.17,21.25,37400.0,17.6764,17.7348,17.6681,17.7348,37400.0
2008-02-27 11:10:00,21.25,21.29,21.24,21.29,24000.0,17.7348,17.7682,17.7265,17.7682,24000.0
2008-02-27 11:20:00,21.3,21.34,21.27,21.27,24800.0,17.7766,17.81,17.7515,17.7515,24800.0
2008-02-27 11:30:00,21.25,21.27,21.22,21.23,6400.0,17.7348,17.7515,17.7098,17.7181,6400.0
2008-02-27 11:40:00,21.24,21.24,21.21,21.22,4400.0,17.7265,17.7265,17.7015,17.7098,4400.0
2008-02-27 11:50:00,21.23,21.3,21.22,21.29,15000.0,17.7181,17.7766,17.7098,17.7682,15000.0
2008-02-27 12:00:00,21.29,21.36,21.27,21.36,28600.0,17.7682,17.8266,17.7515,17.8266,28600.0
2008-02-27 12:10:00,21.36,21.45,21.35,21.39,77000.0,17.8266,17.9018,17.8183,17.8517,77000.0
2008-02-27 12:20:00,21.4,21.41,21.35,21.36,20800.0,17.86,17.8684,17.8183,17.8266,20800.0
2008-02-27 12:30:00,21.36,21.42,21.35,21.41,16000.0,17.8266,17.8767,17.8183,17.8684,16000.0
2008-02-27 12:40:00,21.4,21.41,21.39,21.41,20000.0,17.86,17.8684,17.8517,17.8684,20000.0
2008-02-27 12:50:00,21.4,21.46,21.38,21.43,17400.0,17.86,17.9101,17.8433,17.8851,17400.0
2008-02-27 13:00:00,21.44,21.54,21.42,21.43,45600.0,17.8934,17.9769,17.8767,17.8851,45600.0
2008-02-27 13:10:00,21.44,21.44,21.4,21.4,10200.0,17.8934,17.8934,17.86,17.86,10200.0
2008-02-27 13:20:00,21.4,21.41,21.36,21.37,26600.0,17.86,17.8684,17.8266,17.835,26600.0
2008-02-27 13:30:00,21.38,21.38,21.33,21.34,13800.0,17.8433,17.8433,17.8016,17.81,13800.0
2008-02-27 13:40:00,21.34,21.34,21.3,21.3,19200.0,17.81,17.81,17.7766,17.7766,19200.0
2008-02-27 13:50:00,21.3,21.33,21.3,21.33,14200.0,17.7766,17.8016,17.7766,17.8016,14200.0
2008-02-27 14:00:00,21.32,21.33,21.27,21.29,19600.0,17.7933,17.8016,17.7515,17.7682,19600.0
2008-02-27 14:10:00,21.29,21.29,21.28,21.28,10800.0,17.7682,17.7682,17.7599,17.7599,10800.0
2008-02-27 14:20:00,21.28,21.28,21.21,21.24,30600.0,17.7599,17.7599,17.7015,17.7265,30600.0
2008-02-27 14:30:00,21.25,21.25,21.23,21.23,28800.0,17.7348,17.7348,17.7181,17.7181,28800.0
2008-02-27 14:40:00,21.23,21.28,21.23,21.25,17400.0,17.7181,17.7599,17.7181,17.7348,17400.0
2008-02-27 14:50:00,21.25,21.29,21.24,21.29,15200.0,17.7348,17.7682,17.7265,17.7682,15200.0
2008-02-27 15:00:00,21.3,21.32,21.24,21.25,15200.0,17.7766,17.7933,17.7265,17.7348,15200.0
2008-02-27 15:10:00,21.25,21.32,21.24,21.3,16400.0,17.7348,17.7933,17.7265,17.7766,16400.0
2008-02-27 15:20:00,21.3,21.3,21.23,21.27,23600.0,17.7766,17.7766,17.7181,17.7515,23600.0
2008-02-27 15:30:00,21.27,21.27,21.21,21.25,24200.0,17.7515,17.7515,17.7015,17.7348,24200.0
2008-02-27 15:40:00,21.25,21.32,21.22,21.31,39600.0,17.7348,17.7933,17.7098,17.7849,39600.0
2008-02-27 15:50:00,21.31,21.31,21.21,21.29,55400.0,17.7849,17.7849,17.7015,17.7682,55400.0
2008-02-28 09:30:00,21.05,21.05,20.95,21.02,74000.0,17.5679,17.5679,17.4845,17.5429,74000.0
2008-02-28 09:40:00,21.02,21.1,20.98,21.06,30600.0,17.5429,17.6097,17.5095,17.5763,30600.0
2008-02-28 09:50:00,21.02,21.13,20.98,21.1,27000.0,17.5429,17.6347,17.5095,17.6097,27000.0
2008-02-28 10:00:00,21.11,21.18,21.09,21.15,22800.0,17.618,17.6764,17.6013,17.6514,22800.0
2008-02-28 10:10:00,21.14,21.21,21.14,21.18,14400.0,17.643,17.7015,17.643,17.6764,14400.0
2008-02-28 10:20:00,21.17,21.17,21.07,21.07,12400.0,17.6681,17.6681,17.5846,17.5846,12400.0
2008-02-28 10:30:00,21.08,21.1,21.02,21.1,20800.0,17.593,17.6097,17.5429,17.6097,20800.0
2008-02-28 10:40:00,21.11,21.15,21.02,21.02,12800.0,17.618,17.6514,17.5429,17.5429,12800.0
2008-02-28 10:50:00,21.02,21.03,21.0,21.03,11400.0,17.5429,17.5512,17.5262,17.5512,11400.0
2008-02-28 11:00:00,21.03,21.04,20.99,21.03,22600.0,17.5512,17.5596,17.5178,17.5512,22600.0
2008-02-28 11:10:00,21.03,21.04,20.99,21.04,12400.0,17.5512,17.5596,17.5178,17.5596,12400.0
2008-02-28 11:20:00,21.05,21.05,21.01,21.02,4400.0,17.5679,17.5679,17.5345,17.5429,4400.0
2008-02-28 11:30:00,21.0,21.04,20.98,21.03,16200.0,17.5262,17.5596,17.5095,17.5512,16200.0
2008-02-28 11:40:00,21.03,21.04,20.99,21.0,10400.0,17.5512,17.5596,17.5178,17.5262,10400.0
2008-02-28 11:50:00,21.0,21.01,20.98,21.0,7600.0,17.5262,17.5345,17.5095,17.5262,7600.0
2008-02-28 12:00:00,20.98,20.99,20.95,20.97,10000.0,17.5095,17.5178,17.4845,17.5012,10000.0
2008-02-28 12:10:00,20.97,21.01,20.96,20.99,30400.0,17.5012,17.5345,17.4928,17.5178,30400.0
2008-02-28 12:20:00,20.98,21.02,20.98,20.98,7600.0,17.5095,17.5429,17.5095,17.5095,7600.0
2008-02-28 12:30:00,20.97,20.98,20.95,20.95,7200.0,17.5012,17.5095,17.4845,17.4845,7200.0
2008-02-28 12:40:00,20.95,20.98,20.94,20.98,9800.0,17.4845,17.5095,17.4761,17.5095,9800.0
2008-02-28 12:50:00,20.99,20.99,20.91,20.94,19000.0,17.5178,17.5178,17.4511,17.4761,19000.0
2008-02-28 13:00:00,20.94,21.0,20.93,21.0,7600.0,17.4761,17.5262,17.4678,17.5262,7600.0
2008-02-28 13:10:00,21.0,21.0,20.93,20.93,8800.0,17.5262,17.5262,17.4678,17.4678,8800.0
2008-02-28 13:20:00,20.93,20.95,20.89,20.93,25400.0,17.4678,17.4845,17.4344,17.4678,25400.0
2008-02-28 13:30:00,20.93,20.94,20.88,20.88,5600.0,17.4678,17.4761,17.426,17.426,5600.0
2008-02-28 13:40:00,20.89,20.95,20.88,20.94,15800.0,17.4344,17.4845,17.426,17.4761,15800.0
2008-02-28 13:50:00,20.95,21.02,20.93,21.0,21400.0,17.4845,17.5429,17.4678,17.5262,21400.0
2008-02-28 14:00:00,21.0,21.01,20.95,20.96,10200.0,17.5262,17.5345,17.4845,17.4928,10200.0
2008-02-28 14:10:00,20.96,21.02,20.96,21.02,13400.0,17.4928,17.5429,17.4928,17.5429,13400.0
2008-02-28 14:20:00,21.02,21.1,20.99,21.01,13400.0,17.5429,17.6097,17.5178,17.5345,13400.0
2008-02-28 14:30:00,20.99,21.0,20.99,21.0,8600.0,17.5178,17.5262,17.5178,17.5262,8600.0
2008-02-28 14:40:00,21.0,21.05,20.99,21.05,19600.0,17.5262,17.5679,17.5178,17.5679,19600.0
2008-02-28 14:50:00,21.06,21.13,21.06,21.13,24000.0,17.5763,17.6347,17.5763,17.6347,24000.0
2008-02-28 15:00:00,21.12,21.13,21.08,21.08,47400.0,17.6263,17.6347,17.593,17.593,47400.0
2008-02-28 15:10:00,21.08,21.08,21.03,21.03,17600.0,17.593,17.593,17.5512,17.5512,17600.0
2008-02-28 15:20:00,21.03,21.06,21.02,21.03,20000.0,17.5512,17.5763,17.5429,17.5512,20000.0
2008-02-28 15:30:00,21.03,21.04,21.02,21.03,26600.0,17.5512,17.5596,17.5429,17.5512,26600.0
2008-02-28 15:40:00,21.03,21.05,20.99,21.02,28000.0,17.5512,17.5679,17.5178,17.5429,28000.0
2008-02-28 15:50:00,21.03,21.03,20.99,21.0,36400.0,17.5512,17.5512,17.5178,17.5262,36400.0
2008-02-29 09:30:00,20.75,20.75,20.4,20.48,68200.0,17.3176,17.3176,17.0254,17.0922,68200.0
2008-02-29 09:40:00,20.49,20.5,20.4,20.42,33400.0,17.1006,17.1089,17.0254,17.0421,33400.0
2008-02-29 09:50:00,20.42,20.48,20.4,20.45,24200.0,17.0421,17.0922,17.0254,17.0672,24200.0
2008-02-29 10:00:00,20.46,20.47,20.42,20.47,23800.0,17.0755,17.0839,17.0421,17.0839,23800.0
2008-02-29 10:10:00,20.46,20.47,20.33,20.37,40000.0,17.0755,17.0839,16.967,17.0004,40000.0
2008-02-29 10:20:00,20.36,20.39,20.31,20.31,12400.0,16.9921,17.0171,16.9503,16.9503,12400.0
2008-02-29 10:30:00,20.31,20.38,20.25,20.33,30800.0,16.9503,17.0088,16.9003,16.967,30800.0
2008-02-29 10:40:00,20.33,20.33,20.29,20.29,16600.0,16.967,16.967,16.9336,16.9336,16600.0
2008-02-29 10:50:00,20.29,20.41,20.28,20.38,25400.0,16.9336,17.0338,16.9253,17.0088,25400.0
2008-02-29 11:00:00,20.37,20.46,20.31,20.43,47000.0,17.0004,17.0755,16.9503,17.0505,47000.0
2008-02-29 11:10:00,20.45,20.45,20.35,20.36,30400.0,17.0672,17.0672,16.9837,16.9921,30400.0
2008-02-29 11:20:00,20.36,20.42,20.35,20.36,15000.0,16.9921,17.0421,16.9837,16.9921,15000.0
2008-02-29 11:30:00,20.36,20.44,20.36,20.36,56200.0,16.9921,17.0588,16.9921,16.9921,56200.0
2008-02-29 11:40:00,20.36,20.47,20.36,20.46,77200.0,16.9921,17.0839,16.9921,17.0755,77200.0
2008-02-29 11:50:00,20.46,20.55,20.43,20.53,46000.0,17.0755,17.1506,17.0505,17.1339,46000.0
2008-02-29 12:00:00,20.53,20.53,20.39,20.4,30200.0,17.1339,17.1339,17.0171,17.0254,30200.0
2008-02-29 12:10:00,20.4,20.53,20.4,20.52,31600.0,17.0254,17.1339,17.0254,17.1256,31600.0
2008-02-29 12:20:00,20.52,20.55,20.49,20.53,22200.0,17.1256,17.1506,17.1006,17.1339,22200.0
2008-02-29 12:30:00,20.53,20.54,20.51,20.53,16000.0,17.1339,17.1423,17.1173,17.1339,16000.0
2008-02-29 12:40:00,20.53,20.53,20.53,20.53,14400.0,17.1339,17.1339,17.1339,17.1339,14400.0
2008-02-29 12:50:00,20.53,20.53,20.47,20.5,9400.0,17.1339,17.1339,17.0839,17.1089,9400.0
2008-02-29 13:00:00,20.5,20.52,20.5,20.5,17800.0,17.1089,17.1256,17.1089,17.1089,17800.0
2008-02-29 13:10:00,20.5,20.52,20.48,20.52,11000.0,17.1089,17.1256,17.0922,17.1256,11000.0
2008-02-29 13:20:00,20.52,20.52,20.5,20.51,4400.0,17.1256,17.1256,17.1089,17.1173,4400.0
2008-02-29 13:30:00,20.49,20.49,20.42,20.43,17200.0,17.1006,17.1006,17.0421,17.0505,17200.0
2008-02-29 13:40:00,20.46,20.47,20.43,20.44,16600.0,17.0755,17.0839,17.0505,17.0588,16600.0
2008-02-29 13:50:00,20.45,20.47,20.45,20.46,15000.0,17.0672,17.0839,17.0672,17.0755,15000.0
2008-02-29 14:00:00,20.46,20.48,20.44,20.46,36000.0,17.0755,17.0922,17.0588,17.0755,36000.0
2008-02-29 14:10:00,20.45,20.49,20.44,20.49,25400.0,17.0672,17.1006,17.0588,17.1006,25400.0
2008-02-29 14:20:00,20.49,20.49,20.45,20.46,26200.0,17.1006,17.1006,17.0672,17.0755,26200.0
2008-02-29 14:30:00,20.46,20.46,20.42,20.44,14200.0,17.0755,17.0755,17.0421,17.0588,14200.0
2008-02-29 14:40:00,20.43,20.48,20.43,20.43,31000.0,17.0505,17.0922,17.0505,17.0505,31000.0
2008-02-29 14:50:00,20.43,20.43,20.41,20.43,16600.0,17.0505,17.0505,17.0338,17.0505,16600.0
2008-02-29 15:00:00,20.42,20.42,20.35,20.35,42400.0,17.0421,17.0421,16.9837,16.9837,42400.0
2008-02-29 15:10:00,20.33,20.42,20.32,20.38,45800.0,16.967,17.0421,16.9587,17.0088,45800.0
2008-02-29 15:20:00,20.39,20.4,20.35,20.35,74600.0,17.0171,17.0254,16.9837,16.9837,74600.0
2008-02-29 15:30:00,20.35,20.35,20.26,20.27,59600.0,16.9837,16.9837,16.9086,16.917,59600.0
2008-02-29 15:40:00,20.26,20.27,20.24,20.24,100000.0,16.9086,16.917,16.8919,16.8919,100000.0
2008-02-29 15:50:00,20.23,20.28,20.17,20.22,141800.0,16.8836,16.9253,16.8335,16.8752,141800.0
2008-03-03 09:30:00,20.24,20.35,20.24,20.27,28800.0,16.8919,16.9837,16.8919,16.917,28800.0
2008-03-03 09:40:00,20.25,20.32,20.25,20.32,49600.0,16.9003,16.9587,16.9003,16.9587,49600.0
2008-03-03 09:50:00,20.32,20.35,20.28,20.32,33800.0,16.9587,16.9837,16.9253,16.9587,33800.0
2008-03-03 10:00:00,20.32,20.5,20.31,20.42,31800.0,16.9587,17.1089,16.9503,17.0421,31800.0
2008-03-03 10:10:00,20.41,20.6,20.41,20.6,26600.0,17.0338,17.1924,17.0338,17.1924,26600.0
2008-03-03 10:20:00,20.6,20.6,20.41,20.43,22400.0,17.1924,17.1924,17.0338,17.0505,22400.0
2008-03-03 10:30:00,20.41,20.44,20.35,20.38,26200.0,17.0338,17.0588,16.9837,17.0088,26200.0
2008-03-03 10:40:00,20.36,20.43,20.36,20.37,12600.0,16.9921,17.0505,16.9921,17.0004,12600.0
2008-03-03 10:50:00,20.35,20.4,20.35,20.38,15800.0,16.9837,17.0254,16.9837,17.0088,15800.0
2008-03-03 11:00:00,20.38,20.39,20.28,20.33,14000.0,17.0088,17.0171,16.9253,16.967,14000.0
2008-03-03 11:10:00,20.32,20.33,20.25,20.27,11000.0,16.9587,16.967,16.9003,16.917,11000.0
2008-03-03 11:20:00,20.25,20.33,20.25,20.3,13800.0,16.9003,16.967,16.9003,16.942,13800.0
2008-03-03 11:30:00,20.3,20.36,20.3,20.34,23000.0,16.942,16.9921,16.942,16.9754,23000.0
2008-03-03 11:40:00,20.34,20.39,20.32,20.38,26600.0,16.9754,17.0171,16.9587,17.0088,26600.0
2008-03-03 11:50:00,20.39,20.47,20.39,20.44,17200.0,17.0171,17.0839,17.0171,17.0588,17200.0
2008-03-03 12:00:00,20.44,20.48,20.43,20.46,18000.0,17.0588,17.0922,17.0505,17.0755,18000.0
2008-03-03 12:10:00,20.46,20.46,20.4,20.42,12200.0,17.0755,17.0755,17.0254,17.0421,12200.0
2008-03-03 12:20:00,20.42,20.44,20.39,20.42,12800.0,17.0421,17.0588,17.0171,17.0421,12800.0
2008-03-03 12:30:00,20.41,20.44,20.38,20.43,15600.0,17.0338,17.0588,17.0088,17.0505,15600.0
2008-03-03 12:40:00,20.43,20.43,20.38,20.38,18600.0,17.0505,17.0505,17.0088,17.0088,18600.0
2008-03-03 12:50:00,20.38,20.41,20.38,20.41,9600.0,17.0088,17.0338,17.0088,17.0338,9600.0
2008-03-03 13:00:00,20.4,20.41,20.38,20.39,15600.0,17.0254,17.0338,17.0088,17.0171,15600.0
2008-03-03 13:10:00,20.39,20.4,20.38,20.38,8400.0,17.0171,17.0254,17.0088,17.0088,8400.0
2008-03-03 13:20:00,20.38,20.41,20.38,20.41,6200.0,17.0088,17.0338,17.0088,17.0338,6200.0
2008-03-03 13:30:00,20.38,20.39,20.37,20.38,25200.0,17.0088,17.0171,17.0004,17.0088,25200.0
2008-03-03 13:40:00,20.38,20.44,20.38,20.41,11400.0,17.0088,17.0588,17.0088,17.0338,11400.0
2008-03-03 13:50:00,20.42,20.42,20.37,20.38,22200.0,17.0421,17.0421,17.0004,17.0088,22200.0
2008-03-03 14:00:00,20.38,20.39,20.35,20.35,26400.0,17.0088,17.0171,16.9837,16.9837,26400.0
2008-03-03 14:10:00,20.35,20.38,20.33,20.33,43000.0,16.9837,17.0088,16.967,16.967,43000.0
2008-03-03 14:20:00,20.33,20.33,20.33,20.33,29800.0,16.967,16.967,16.967,16.967,29800.0
2008-03-03 14:30:00,20.33,20.38,20.33,20.36,34400.0,16.967,17.0088,16.967,16.9921,34400.0
2008-03-03 14:40:00,20.35,20.38,20.33,20.34,15800.0,16.9837,17.0088,16.967,16.9754,15800.0
2008-03-03 14:50:00,20.33,20.34,20.32,20.33,35800.0,16.967,16.9754,16.9587,16.967,35800.0
2008-03-03 15:00:00,20.34,20.36,20.32,20.33,26600.0,16.9754,16.9921,16.9587,16.967,26600.0
2008-03-03 15:10:00,20.33,20.41,20.33,20.39,21000.0,16.967,17.0338,16.967,17.0171,21000.0
2008-03-03 15:20:00,20.39,20.42,20.37,20.41,18000.0,17.0171,17.0421,17.0004,17.0338,18000.0
2008-03-03 15:30:00,20.41,20.46,20.4,20.46,22200.0,17.0338,17.0755,17.0254,17.0755,22200.0
2008-03-03 15:40:00,20.45,20.53,20.45,20.5,67200.0,17.0672,17.1339,17.0672,17.1089,67200.0
2008-03-03 15:50:00,20.51,20.54,20.5,20.5,43400.0,17.1173,17.1423,17.1089,17.1089,43400.0
2008-03-04 09:30:00,20.25,20.44,20.25,20.44,44600.0,16.9003,17.0588,16.9003,17.0588,44600.0
2008-03-04 09:40:00,20.45,20.48,20.41,20.46,27200.0,17.0672,17.0922,17.0338,17.0755,27200.0
2008-03-04 09:50:00,20.46,20.5,20.41,20.42,17800.0,17.0755,17.1089,17.0338,17.0421,17800.0
2008-03-04 10:00:00,20.43,20.53,20.39,20.5,66800.0,17.0505,17.1339,17.0171,17.1089,66800.0
2008-03-04 10:10:00,20.52,20.53,20.48,20.52,19400.0,17.1256,17.1339,17.0922,17.1256,19400.0
2008-03-04 10:20:00,20.52,20.57,20.48,20.5,31200.0,17.1256,17.1673,17.0922,17.1089,31200.0
2008-03-04 10:30:00,20.5,20.5,20.49,20.5,34200.0,17.1089,17.1089,17.1006,17.1089,34200.0
2008-03-04 10:40:00,20.49,20.5,20.34,20.34,22600.0,17.1006,17.1089,16.9754,16.9754,22600.0
2008-03-04 10:50:00,20.34,20.38,20.33,20.34,16200.0,16.9754,17.0088,16.967,16.9754,16200.0
2008-03-04 11:00:00,20.34,20.36,20.31,20.33,13800.0,16.9754,16.9921,16.9503,16.967,13800.0
2008-03-04 11:10:00,20.33,20.39,20.33,20.37,34800.0,16.967,17.0171,16.967,17.0004,34800.0
2008-03-04 11:20:00,20.36,20.38,20.34,20.36,17200.0,16.9921,17.0088,16.9754,16.9921,17200.0
2008-03-04 11:30:00,20.38,20.38,20.34,20.38,13800.0,17.0088,17.0088,16.9754,17.0088,13800.0
2008-03-04 11:40:00,20.37,20.38,20.33,20.35,28600.0,17.0004,17.0088,16.967,16.9837,28600.0
2008-03-04 11:50:00,20.33,20.36,20.33,20.33,13200.0,16.967,16.9921,16.967,16.967,13200.0
2008-03-04 12:00:00,20.33,20.36,20.33,20.35,11800.0,16.967,16.9921,16.967,16.9837,11800.0
2008-03-04 12:10:00,20.33,20.34,20.32,20.33,16600.0,16.967,16.9754,16.9587,16.967,16600.0
2008-03-04 12:20:00,20.33,20.34,20.33,20.33,15000.0,16.967,16.9754,16.967,16.967,15000.0
2008-03-04 12:30:00,20.34,20.36,20.33,20.33,11200.0,16.9754,16.9921,16.967,16.967,11200.0
2008-03-04 12:40:00,20.34,20.35,20.33,20.33,11400.0,16.9754,16.9837,16.967,16.967,11400.0
2008-03-04 12:50:00,20.33,20.33,20.25,20.26,21200.0,16.967,16.967,16.9003,16.9086,21200.0
2008-03-04 13:00:00,20.26,20.27,20.25,20.25,9800.0,16.9086,16.917,16.9003,16.9003,9800.0
2008-03-04 13:10:00,20.27,20.36,20.27,20.31,14800.0,16.917,16.9921,16.917,16.9503,14800.0
2008-03-04 13:20:00,20.32,20.38,20.3,20.36,14800.0,16.9587,17.0088,16.942,16.9921,14800.0
2008-03-04 13:30:00,20.36,20.36,20.26,20.29,16400.0,16.9921,16.9921,16.9086,16.9336,16400.0
2008-03-04 13:40:00,20.29,20.33,20.29,20.3,12400.0,16.9336,16.967,16.9336,16.942,12400.0
2008-03-04 13:50:00,20.3,20.32,20.25,20.27,8800.0,16.942,16.9587,16.9003,16.917,8800.0
2008-03-04 14:00:00,20.27,20.28,20.25,20.25,11400.0,16.917,16.9253,16.9003,16.9003,11400.0
2008-03-04 14:10:00,20.26,20.29,20.25,20.28,16400.0,16.9086,16.9336,16.9003,16.9253,16400.0
2008-03-04 14:20:00,20.27,20.33,20.27,20.28,11800.0,16.917,16.967,16.917,16.9253,11800.0
2008-03-04 14:30:00,20.28,20.31,20.25,20.29,8000.0,16.9253,16.9503,16.9003,16.9336,8000.0
2008-03-04 14:40:00,20.29,20.36,20.29,20.36,11600.0,16.9336,16.9921,16.9336,16.9921,11600.0
2008-03-04 14:50:00,20.36,20.38,20.31,20.34,18400.0,16.9921,17.0088,16.9503,16.9754,18400.0
2008-03-04 15:00:00,20.34,20.4,20.31,20.35,52200.0,16.9754,17.0254,16.9503,16.9837,52200.0
2008-03-04 15:10:00,20.36,20.44,20.33,20.41,27600.0,16.9921,17.0588,16.967,17.0338,27600.0
2008-03-04 15:20:00,20.43,20.43,20.31,20.33,23000.0,17.0505,17.0505,16.9503,16.967,23000.0
2008-03-04 15:30:00,20.33,20.38,20.31,20.38,30400.0,16.967,17.0088,16.9503,17.0088,30400.0
2008-03-04 15:40:00,20.36,20.38,20.32,20.32,35800.0,16.9921,17.0088,16.9587,16.9587,35800.0
2008-03-04 15:50:00,20.34,20.38,20.32,20.35,41000.0,16.9754,17.0088,16.9587,16.9837,41000.0
2008-03-05 09:30:00,20.36,20.49,20.26,20.33,34000.0,16.9921,17.1006,16.9086,16.967,34000.0
2008-03-05 09:40:00,20.35,20.35,20.16,20.22,25200.0,16.9837,16.9837,16.8251,16.8752,25200.0
2008-03-05 09:50:00,20.23,20.32,20.22,20.28,34000.0,16.8836,16.9587,16.8752,16.9253,34000.0
2008-03-05 10:00:00,20.32,20.36,20.32,20.33,5400.0,16.9587,16.9921,16.9587,16.967,5400.0
2008-03-05 10:10:00,20.34,20.38,20.34,20.34,16600.0,16.9754,17.0088,16.9754,16.9754,16600.0
2008-03-05 10:20:00,20.36,20.36,20.3,20.31,11800.0,16.9921,16.9921,16.942,16.9503,11800.0
2008-03-05 10:30:00,20.31,20.34,20.29,20.34,18200.0,16.9503,16.9754,16.9336,16.9754,18200.0
2008-03-05 10:40:00,20.34,20.35,20.33,20.35,7800.0,16.9754,16.9837,16.967,16.9837,7800.0
2008-03-05 10:50:00,20.38,20.38,20.29,20.3,14000.0,17.0088,17.0088,16.9336,16.942,14000.0
2008-03-05 11:00:00,20.3,20.36,20.28,20.33,47200.0,16.942,16.9921,16.9253,16.967,47200.0
2008-03-05 11:10:00,20.33,20.34,20.3,20.34,5000.0,16.967,16.9754,16.942,16.9754,5000.0
2008-03-05 11:20:00,20.34,20.34,20.29,20.29,3200.0,16.9754,16.9754,16.9336,16.9336,3200.0
2008-03-05 11:30:00,20.31,20.32,20.28,20.3,8600.0,16.9503,16.9587,16.9253,16.942,8600.0
2008-03-05 11:40:00,20.29,20.29,20.25,20.25,16400.0,16.9336,16.9336,16.9003,16.9003,16400.0
2008-03-05 11:50:00,20.25,20.34,20.25,20.33,5400.0,16.9003,16.9754,16.9003,16.967,5400.0
2008-03-05 12:00:00,20.34,20.38,20.25,20.26,40600.0,16.9754,17.0088,16.9003,16.9086,40600.0
2008-03-05 12:10:00,20.27,20.34,20.27,20.33,18200.0,16.917,16.9754,16.917,16.967,18200.0
2008-03-05 12:20:00,20.32,20.35,20.3,20.33,7800.0,16.9587,16.9837,16.942,16.967,7800.0
2008-03-05 12:30:00,20.34,20.38,20.33,20.35,18200.0,16.9754,17.0088,16.967,16.9837,18200.0
2008-03-05 12:40:00,20.35,20.4,20.35,20.37,47400.0,16.9837,17.0254,16.9837,17.0004,47400.0
2008-03-05 12:50:00,20.38,20.38,20.34,20.38,50800.0,17.0088,17.0088,16.9754,17.0088,50800.0
2008-03-05 13:00:00,20.38,20.38,20.35,20.37,10200.0,17.0088,17.0088,16.9837,17.0004,10200.0
2008-03-05 13:10:00,20.36,20.38,20.25,20.29,12800.0,16.9921,17.0088,16.9003,16.9336,12800.0
2008-03-05 13:20:00,20.28,20.28,20.23,20.23,18000.0,16.9253,16.9253,16.8836,16.8836,18000.0
2008-03-05 13:30:00,20.23,20.25,20.2,20.2,37800.0,16.8836,16.9003,16.8585,16.8585,37800.0
2008-03-05 13:40:00,20.2,20.23,20.19,20.23,23200.0,16.8585,16.8836,16.8502,16.8836,23200.0
2008-03-05 13:50:00,20.23,20.28,20.21,20.25,17200.0,16.8836,16.9253,16.8669,16.9003,17200.0
2008-03-05 14:00:00,20.25,20.29,20.23,20.26,11200.0,16.9003,16.9336,16.8836,16.9086,11200.0
2008-03-05 14:10:00,20.27,20.32,20.25,20.27,56000.0,16.917,16.9587,16.9003,16.917,56000.0
2008-03-05 14:20:00,20.25,20.28,20.17,20.21,25000.0,16.9003,16.9253,16.8335,16.8669,25000.0
2008-03-05 14:30:00,20.2,20.22,20.18,20.2,8800.0,16.8585,16.8752,16.8418,16.8585,8800.0
2008-03-05 14:40:00,20.2,20.29,20.2,20.23,51800.0,16.8585,16.9336,16.8585,16.8836,51800.0
2008-03-05 14:50:00,20.23,20.29,20.23,20.25,30800.0,16.8836,16.9336,16.8836,16.9003,30800.0
2008-03-05 15:00:00,20.27,20.28,20.25,20.27,10600.0,16.917,16.9253,16.9003,16.917,10600.0
2008-03-05 15:10:00,20.26,20.28,20.24,20.25,43200.0,16.9086,16.9253,16.8919,16.9003,43200.0
2008-03-05 15:20:00,20.26,20.29,20.24,20.27,23600.0,16.9086,16.9336,16.8919,16.917,23600.0
2008-03-05 15:30:00,20.25,20.28,20.25,20.25,16000.0,16.9003,16.9253,16.9003,16.9003,16000.0
2008-03-05 15:40:00,20.27,20.27,20.25,20.25,26600.0,16.917,16.917,16.9003,16.9003,26600.0
2008-03-05 15:50:00,20.25,20.3,20.2,20.2,185800.0,16.9003,16.942,16.8585,16.8585,185800.0
2008-03-06 09:30:00,20.13,20.33,20.13,20.33,25800.0,16.8001,16.967,16.8001,16.967,25800.0
2008-03-06 09:40:00,20.32,20.38,20.3,20.35,12800.0,16.9587,17.0088,16.942,16.9837,12800.0
2008-03-06 09:50:00,20.33,20.36,20.29,20.29,12400.0,16.967,16.9921,16.9336,16.9336,12400.0
2008-03-06 10:00:00,20.29,20.29,20.25,20.29,12000.0,16.9336,16.9336,16.9003,16.9336,12000.0
2008-03-06 10:10:00,20.29,20.34,20.28,20.32,13000.0,16.9336,16.9754,16.9253,16.9587,13000.0
2008-03-06 10:20:00,20.33,20.35,20.33,20.34,11400.0,16.967,16.9837,16.967,16.9754,11400.0
2008-03-06 10:30:00,20.33,20.38,20.33,20.35,9200.0,16.967,17.0088,16.967,16.9837,9200.0
2008-03-06 10:40:00,20.36,20.38,20.3,20.35,17600.0,16.9921,17.0088,16.942,16.9837,17600.0
2008-03-06 10:50:00,20.35,20.35,20.3,20.31,11200.0,16.9837,16.9837,16.942,16.9503,11200.0
2008-03-06 11:00:00,20.32,20.32,20.25,20.28,12200.0,16.9587,16.9587,16.9003,16.9253,12200.0
2008-03-06 11:10:00,20.28,20.3,20.25,20.27,125200.0,16.9253,16.942,16.9003,16.917,125200.0
2008-03-06 11:20:00,20.27,20.28,20.25,20.25,13200.0,16.917,16.9253,16.9003,16.9003,13200.0
2008-03-06 11:30:00,20.26,20.27,20.25,20.25,14200.0,16.9086,16.917,16.9003,16.9003,14200.0
2008-03-06 11:40:00,20.26,20.26,20.25,20.25,19000.0,16.9086,16.9086,16.9003,16.9003,19000.0
2008-03-06 11:50:00,20.25,20.26,20.25,20.25,18400.0,16.9003,16.9086,16.9003,16.9003,18400.0
2008-03-06 12:00:00,20.26,20.27,20.25,20.25,14200.0,16.9086,16.917,16.9003,16.9003,14200.0
2008-03-06 12:10:00,20.25,20.26,20.25,20.25,48600.0,16.9003,16.9086,16.9003,16.9003,48600.0
2008-03-06 12:20:00,20.25,20.27,20.25,20.27,12600.0,16.9003,16.917,16.9003,16.917,12600.0
2008-03-06 12:30:00,20.25,20.28,20.25,20.27,12000.0,16.9003,16.9253,16.9003,16.917,12000.0
2008-03-06 12:40:00,20.27,20.28,20.25,20.26,11400.0,16.917,16.9253,16.9003,16.9086,11400.0
2008-03-06 12:50:00,20.26,20.27,20.25,20.26,14400.0,16.9086,16.917,16.9003,16.9086,14400.0
2008-03-06 13:00:00,20.26,20.27,20.25,20.26,12800.0,16.9086,16.917,16.9003,16.9086,12800.0
2008-03-06 13:10:00,20.25,20.26,20.21,20.21,14600.0,16.9003,16.9086,16.8669,16.8669,14600.0
2008-03-06 13:20:00,20.21,20.21,20.18,20.2,6200.0,16.8669,16.8669,16.8418,16.8585,6200.0
2008-03-06 13:30:00,20.18,20.19,20.18,20.19,9200.0,16.8418,16.8502,16.8418,16.8502,9200.0
2008-03-06 13:40:00,20.2,20.25,20.2,20.24,10200.0,16.8585,16.9003,16.8585,16.8919,10200.0
2008-03-06 13:50:00,20.23,20.24,20.2,20.2,8800.0,16.8836,16.8919,16.8585,16.8585,8800.0
2008-03-06 14:00:00,20.2,20.22,20.16,20.16,17400.0,16.8585,16.8752,16.8251,16.8251,17400.0
2008-03-06 14:10:00,20.16,20.17,20.14,20.15,4400.0,16.8251,16.8335,16.8085,16.8168,4400.0
2008-03-06 14:20:00,20.14,20.14,20.1,20.1,8800.0,16.8085,16.8085,16.7751,16.7751,8800.0
2008-03-06 14:30:00,20.1,20.13,20.08,20.11,12400.0,16.7751,16.8001,16.7584,16.7834,12400.0
2008-03-06 14:40:00,20.11,20.14,20.11,20.14,15400.0,16.7834,16.8085,16.7834,16.8085,15400.0
2008-03-06 14:50:00,20.14,20.15,20.09,20.09,81200.0,16.8085,16.8168,16.7667,16.7667,81200.0
2008-03-06 15:00:00,20.09,20.1,20.04,20.04,15400.0,16.7667,16.7751,16.725,16.725,15400.0
2008-03-06 15:10:00,20.04,20.06,19.99,20.0,80800.0,16.725,16.7417,16.6833,16.6916,80800.0
2008-03-06 15:20:00,20.0,20.09,19.97,20.02,148800.0,16.6916,16.7667,16.6666,16.7083,148800.0
2008-03-06 15:30:00,20.0,20.02,20.0,20.02,40600.0,16.6916,16.7083,16.6916,16.7083,40600.0
2008-03-06 15:40:00,20.02,20.06,20.0,20.03,40000.0,16.7083,16.7417,16.6916,16.7167,40000.0
2008-03-06 15:50:00,20.04,20.05,19.88,19.91,59200.0,16.725,16.7333,16.5915,16.6165,59200.0
2008-03-07 09:30:00,19.78,19.8,19.65,19.74,17600.0,16.508,16.5247,16.3995,16.4746,17600.0
2008-03-07 09:40:00,19.74,19.82,19.71,19.82,16800.0,16.4746,16.5414,16.4496,16.5414,16800.0
2008-03-07 09:50:00,19.83,19.98,19.79,19.96,25400.0,16.5497,16.6749,16.5164,16.6582,25400.0
2008-03-07 10:00:00,19.97,19.98,19.88,19.88,18800.0,16.6666,16.6749,16.5915,16.5915,18800.0
2008-03-07 10:10:00,19.89,19.91,19.88,19.88,34600.0,16.5998,16.6165,16.5915,16.5915,34600.0
2008-03-07 10:20:00,19.9,19.95,19.89,19.95,50400.0,16.6082,16.6499,16.5998,16.6499,50400.0
2008-03-07 10:30:00,19.95,20.0,19.93,19.99,19200.0,16.6499,16.6916,16.6332,16.6833,19200.0
2008-03-07 10:40:00,19.98,20.02,19.97,19.97,8600.0,16.6749,16.7083,16.6666,16.6666,8600.0
2008-03-07 10:50:00,19.97,19.98,19.97,19.97,26800.0,16.6666,16.6749,16.6666,16.6666,26800.0
2008-03-07 11:00:00,19.97,19.98,19.96,19.96,22400.0,16.6666,16.6749,16.6582,16.6582,22400.0
2008-03-07 11:10:00,19.98,19.99,19.95,19.97,33600.0,16.6749,16.6833,16.6499,16.6666,33600.0
2008-03-07 11:20:00,19.97,20.02,19.97,20.0,35400.0,16.6666,16.7083,16.6666,16.6916,35400.0
2008-03-07 11:30:00,20.0,20.01,20.0,20.0,10400.0,16.6916,16.7,16.6916,16.6916,10400.0
2008-03-07 11:40:00,20.02,20.02,19.97,19.97,23000.0,16.7083,16.7083,16.6666,16.6666,23000.0
2008-03-07 11:50:00,19.95,19.96,19.93,19.96,9600.0,16.6499,16.6582,16.6332,16.6582,9600.0
2008-03-07 12:00:00,19.96,19.96,19.88,19.88,13800.0,16.6582,16.6582,16.5915,16.5915,13800.0
2008-03-07 12:10:00,19.89,19.89,19.78,19.85,54800.0,16.5998,16.5998,16.508,16.5664,54800.0
2008-03-07 12:20:00,19.86,19.92,19.86,19.92,2600.0,16.5748,16.6248,16.5748,16.6248,2600.0
2008-03-07 12:30:00,19.93,19.93,19.91,19.91,11000.0,16.6332,16.6332,16.6165,16.6165,11000.0
2008-03-07 12:40:00,19.92,19.96,19.92,19.95,6600.0,16.6248,16.6582,16.6248,16.6499,6600.0
2008-03-07 12:50:00,19.96,19.98,19.92,19.93,6000.0,16.6582,16.6749,16.6248,16.6332,6000.0
2008-03-07 13:00:00,19.93,19.93,19.93,19.93,2600.0,16.6332,16.6332,16.6332,16.6332,2600.0
2008-03-07 13:10:00,19.93,19.93,19.91,19.91,7200.0,16.6332,16.6332,16.6165,16.6165,7200.0
2008-03-07 13:20:00,19.92,19.92,19.91,19.92,9400.0,16.6248,16.6248,16.6165,16.6248,9400.0
2008-03-07 13:30:00,19.91,19.92,19.9,19.9,11800.0,16.6165,16.6248,16.6082,16.6082,11800.0
2008-03-07 13:40:00,19.9,19.91,19.83,19.84,55600.0,16.6082,16.6165,16.5497,16.5581,55600.0
2008-03-07 13:50:00,19.84,19.85,19.77,19.79,21400.0,16.5581,16.5664,16.4997,16.5164,21400.0
2008-03-07 14:00:00,19.77,19.79,19.77,19.79,15400.0,16.4997,16.5164,16.4997,16.5164,15400.0
2008-03-07 14:10:00,19.79,19.89,19.78,19.79,85000.0,16.5164,16.5998,16.508,16.5164,85000.0
2008-03-07 14:20:00,19.75,19.8,19.75,19.79,107400.0,16.483,16.5247,16.483,16.5164,107400.0
2008-03-07 14:30:00,19.8,19.8,19.74,19.74,16200.0,16.5247,16.5247,16.4746,16.4746,16200.0
2008-03-07 14:40:00,19.74,19.78,19.73,19.77,13000.0,16.4746,16.508,16.4663,16.4997,13000.0
2008-03-07 14:50:00,19.75,19.78,19.75,19.77,11800.0,16.483,16.508,16.483,16.4997,11800.0
2008-03-07 15:00:00,19.78,19.78,19.73,19.74,15600.0,16.508,16.508,16.4663,16.4746,15600.0
2008-03-07 15:10:00,19.74,19.88,19.74,19.86,32000.0,16.4746,16.5915,16.4746,16.5748,32000.0
2008-03-07 15:20:00,19.85,19.86,19.79,19.81,50000.0,16.5664,16.5748,16.5164,16.533,50000.0
2008-03-07 15:30:00,19.81,19.83,19.78,19.8,77600.0,16.533,16.5497,16.508,16.5247,77600.0
2008-03-07 15:40:00,19.8,19.85,19.78,19.79,30200.0,16.5247,16.5664,16.508,16.5164,30200.0
2008-03-07 15:50:00,19.8,19.81,19.74,19.77,49800.0,16.5247,16.533,16.4746,16.4997,49800.0
2008-03-10 09:30:00,19.75,19.94,19.75,19.83,18600.0,16.483,16.6415,16.483,16.5497,18600.0
2008-03-10 09:40:00,19.81,19.83,19.72,19.8,19000.0,16.533,16.5497,16.4579,16.5247,19000.0
2008-03-10 09:50:00,19.79,19.86,19.79,19.82,8600.0,16.5164,16.5748,16.5164,16.5414,8600.0
2008-03-10 10:00:00,19.81,19.83,19.75,19.77,23600.0,16.533,16.5497,16.483,16.4997,23600.0
2008-03-10 10:10:00,19.75,19.83,19.75,19.79,28200.0,16.483,16.5497,16.483,16.5164,28200.0
2008-03-10 10:20:00,19.75,19.81,19.72,19.79,25400.0,16.483,16.533,16.4579,16.5164,25400.0
2008-03-10 10:30:00,19.79,19.8,19.72,19.74,15000.0,16.5164,16.5247,16.4579,16.4746,15000.0
2008-03-10 10:40:00,19.75,19.8,19.71,19.8,22800.0,16.483,16.5247,16.4496,16.5247,22800.0
2008-03-10 10:50:00,19.8,19.8,19.72,19.73,10200.0,16.5247,16.5247,16.4579,16.4663,10200.0
2008-03-10 11:00:00,19.74,19.77,19.72,19.75,19000.0,16.4746,16.4997,16.4579,16.483,19000.0
2008-03-10 11:10:00,19.74,19.77,19.68,19.75,14400.0,16.4746,16.4997,16.4245,16.483,14400.0
2008-03-10 11:20:00,19.76,19.77,19.7,19.71,18200.0,16.4913,16.4997,16.4412,16.4496,18200.0
2008-03-10 11:30:00,19.7,19.79,19.7,19.75,26000.0,16.4412,16.5164,16.4412,16.483,26000.0
2008-03-10 11:40:00,19.77,19.77,19.7,19.74,15200.0,16.4997,16.4997,16.4412,16.4746,15200.0
2008-03-10 11:50:00,19.74,19.74,19.66,19.68,12000.0,16.4746,16.4746,16.4079,16.4245,12000.0
2008-03-10 12:00:00,19.71,19.72,19.68,19.72,20200.0,16.4496,16.4579,16.4245,16.4579,20200.0
2008-03-10 12:10:00,19.72,19.78,19.72,19.77,29600.0,16.4579,16.508,16.4579,16.4997,29600.0
2008-03-10 12:20:00,19.77,19.8,19.77,19.78,41000.0,16.4997,16.5247,16.4997,16.508,41000.0
2008-03-10 12:30:00,19.78,19.8,19.75,19.78,32800.0,16.508,16.5247,16.483,16.508,32800.0
2008-03-10 12:40:00,19.77,19.8,19.73,19.73,16200.0,16.4997,16.5247,16.4663,16.4663,16200.0
2008-03-10 12:50:00,19.71,19.76,19.71,19.74,8600.0,16.4496,16.4913,16.4496,16.4746,8600.0
2008-03-10 13:00:00,19.73,19.76,19.72,19.75,11200.0,16.4663,16.4913,16.4579,16.483,11200.0
2008-03-10 13:10:00,19.75,19.78,19.73,19.76,18000.0,16.483,16.508,16.4663,16.4913,18000.0
2008-03-10 13:20:00,19.75,19.77,19.73,19.74,9400.0,16.483,16.4997,16.4663,16.4746,9400.0
2008-03-10 13:30:00,19.73,19.77,19.71,19.73,21400.0,16.4663,16.4997,16.4496,16.4663,21400.0
2008-03-10 13:40:00,19.73,19.77,19.72,19.72,13600.0,16.4663,16.4997,16.4579,16.4579,13600.0
2008-03-10 13:50:00,19.72,19.75,19.68,19.68,5800.0,16.4579,16.483,16.4245,16.4245,5800.0
2008-03-10 14:00:00,19.68,19.68,19.61,19.61,10200.0,16.4245,16.4245,16.3661,16.3661,10200.0
2008-03-10 14:10:00,19.61,19.64,19.6,19.64,7400.0,16.3661,16.3912,16.3578,16.3912,7400.0
2008-03-10 14:20:00,19.63,19.63,19.57,19.59,31200.0,16.3828,16.3828,16.3327,16.3494,31200.0
2008-03-10 14:30:00,19.59,19.64,19.55,19.6,34800.0,16.3494,16.3912,16.3161,16.3578,34800.0
2008-03-10 14:40:00,19.61,19.61,19.6,19.61,19600.0,16.3661,16.3661,16.3578,16.3661,19600.0
2008-03-10 14:50:00,19.61,19.61,19.57,19.59,22400.0,16.3661,16.3661,16.3327,16.3494,22400.0
2008-03-10 15:00:00,19.58,19.61,19.58,19.59,10800.0,16.3411,16.3661,16.3411,16.3494,10800.0
2008-03-10 15:10:00,19.59,19.67,19.59,19.62,25000.0,16.3494,16.4162,16.3494,16.3745,25000.0
2008-03-10 15:20:00,19.62,19.68,19.6,19.68,33600.0,16.3745,16.4245,16.3578,16.4245,33600.0
2008-03-10 15:30:00,19.7,19.71,19.63,19.63,30600.0,16.4412,16.4496,16.3828,16.3828,30600.0
2008-03-10 15:40:00,19.63,19.63,19.57,19.58,14400.0,16.3828,16.3828,16.3327,16.3411,14400.0
2008-03-10 15:50:00,19.57,19.66,19.57,19.65,84200.0,16.3327,16.4079,16.3327,16.3995,84200.0
2008-03-11 09:30:00,19.93,19.93,19.64,19.77,43600.0,16.6332,16.6332,16.3912,16.4997,43600.0
2008-03-11 09:40:00,19.78,19.97,19.77,19.97,67000.0,16.508,16.6666,16.4997,16.6666,67000.0
2008-03-11 09:50:00,19.95,20.0,19.81,19.81,43000.0,16.6499,16.6916,16.533,16.533,43000.0
2008-03-11 10:00:00,19.8,19.8,19.75,19.79,16800.0,16.5247,16.5247,16.483,16.5164,16800.0
2008-03-11 10:10:00,19.79,19.88,19.78,19.88,49400.0,16.5164,16.5915,16.508,16.5915,49400.0
2008-03-11 10:20:00,19.88,19.93,19.84,19.9,98600.0,16.5915,16.6332,16.5581,16.6082,98600.0
2008-03-11 10:30:00,19.89,19.91,19.87,19.88,18400.0,16.5998,16.6165,16.5831,16.5915,18400.0
2008-03-11 10:40:00,19.88,19.89,19.86,19.88,41400.0,16.5915,16.5998,16.5748,16.5915,41400.0
2008-03-11 10:50:00,19.88,19.95,19.88,19.92,40400.0,16.5915,16.6499,16.5915,16.6248,40400.0
2008-03-11 11:00:00,19.92,19.93,19.9,19.92,30000.0,16.6248,16.6332,16.6082,16.6248,30000.0
2008-03-11 11:10:00,19.91,19.92,19.83,19.83,32800.0,16.6165,16.6248,16.5497,16.5497,32800.0
2008-03-11 11:20:00,19.84,19.89,19.84,19.88,13400.0,16.5581,16.5998,16.5581,16.5915,13400.0
2008-03-11 11:30:00,19.88,19.88,19.83,19.85,7400.0,16.5915,16.5915,16.5497,16.5664,7400.0
2008-03-11 11:40:00,19.83,19.86,19.8,19.8,12000.0,16.5497,16.5748,16.5247,16.5247,12000.0
2008-03-11 11:50:00,19.81,19.83,19.79,19.83,18800.0,16.533,16.5497,16.5164,16.5497,18800.0
2008-03-11 12:00:00,19.83,19.84,19.8,19.83,58400.0,16.5497,16.5581,16.5247,16.5497,58400.0
2008-03-11 12:10:00,19.82,19.89,19.82,19.86,27200.0,16.5414,16.5998,16.5414,16.5748,27200.0
2008-03-11 12:20:00,19.87,19.93,19.84,19.93,242000.0,16.5831,16.6332,16.5581,16.6332,242000.0
2008-03-11 12:30:00,19.93,19.93,19.86,19.89,79600.0,16.6332,16.6332,16.5748,16.5998,79600.0
2008-03-11 12:40:00,19.9,20.0,19.89,19.91,34400.0,16.6082,16.6916,16.5998,16.6165,34400.0
2008-03-11 12:50:00,19.9,19.93,19.89,19.93,31200.0,16.6082,16.6332,16.5998,16.6332,31200.0
2008-03-11 13:00:00,19.95,19.95,19.89,19.9,16600.0,16.6499,16.6499,16.5998,16.6082,16600.0
2008-03-11 13:10:00,19.92,19.96,19.89,19.96,27800.0,16.6248,16.6582,16.5998,16.6582,27800.0
2008-03-11 13:20:00,19.93,19.96,19.91,19.94,16000.0,16.6332,16.6582,16.6165,16.6415,16000.0
2008-03-11 13:30:00,19.96,20.01,19.95,20.0,29400.0,16.6582,16.7,16.6499,16.6916,29400.0
2008-03-11 13:40:00,20.02,20.02,19.99,20.0,18400.0,16.7083,16.7083,16.6833,16.6916,18400.0
2008-03-11 13:50:00,20.0,20.04,19.99,20.0,27600.0,16.6916,16.725,16.6833,16.6916,27600.0
2008-03-11 14:00:00,20.01,20.03,20.0,20.02,18800.0,16.7,16.7167,16.6916,16.7083,18800.0
2008-03-11 14:10:00,20.02,20.02,19.99,20.02,20000.0,16.7083,16.7083,16.6833,16.7083,20000.0
2008-03-11 14:20:00,20.02,20.04,19.96,19.98,30800.0,16.7083,16.725,16.6582,16.6749,30800.0
2008-03-11 14:30:00,19.99,20.04,19.97,20.02,20200.0,16.6833,16.725,16.6666,16.7083,20200.0
2008-03-11 14:40:00,20.03,20.05,20.0,20.04,29800.0,16.7167,16.7333,16.6916,16.725,29800.0
2008-03-11 14:50:00,20.04,20.16,20.04,20.11,33800.0,16.725,16.8251,16.725,16.7834,33800.0
2008-03-11 15:00:00,20.1,20.1,20.06,20.07,40200.0,16.7751,16.7751,16.7417,16.75,40200.0
2008-03-11 15:10:00,20.07,20.1,20.06,20.09,24200.0,16.75,16.7751,16.7417,16.7667,24200.0
2008-03-11 15:20:00,20.1,20.16,20.1,20.16,22600.0,16.7751,16.8251,16.7751,16.8251,22600.0
2008-03-11 15:30:00,20.16,20.16,20.11,20.15,43400.0,16.8251,16.8251,16.7834,16.8168,43400.0
2008-03-11 15:40:00,20.13,20.14,20.11,20.13,38400.0,16.8001,16.8085,16.7834,16.8001,38400.0
2008-03-11 15:50:00,20.14,20.18,20.11,20.18,70200.0,16.8085,16.8418,16.7834,16.8418,70200.0
2008-03-12 09:30:00,20.21,20.58,20.21,20.57,55600.0,16.8669,17.1757,16.8669,17.1673,55600.0
2008-03-12 09:40:00,20.57,20.57,20.41,20.46,26400.0,17.1673,17.1673,17.0338,17.0755,26400.0
2008-03-12 09:50:00,20.45,20.52,20.33,20.41,34600.0,17.0672,17.1256,16.967,17.0338,34600.0
2008-03-12 10:00:00,20.42,20.42,20.33,20.36,27600.0,17.0421,17.0421,16.967,16.9921,27600.0
2008-03-12 10:10:00,20.36,20.37,20.28,20.33,17000.0,16.9921,17.0004,16.9253,16.967,17000.0
2008-03-12 10:20:00,20.33,20.41,20.33,20.39,20200.0,16.967,17.0338,16.967,17.0171,20200.0
2008-03-12 10:30:00,20.39,20.49,20.36,20.44,22800.0,17.0171,17.1006,16.9921,17.0588,22800.0
2008-03-12 10:40:00,20.44,20.54,20.44,20.53,16400.0,17.0588,17.1423,17.0588,17.1339,16400.0
2008-03-12 10:50:00,20.53,20.64,20.53,20.64,27600.0,17.1339,17.2257,17.1339,17.2257,27600.0
2008-03-12 11:00:00,20.63,20.72,20.63,20.72,31600.0,17.2174,17.2925,17.2174,17.2925,31600.0
2008-03-12 11:10:00,20.72,20.75,20.68,20.72,38200.0,17.2925,17.3176,17.2591,17.2925,38200.0
2008-03-12 11:20:00,20.71,20.73,20.7,20.72,20000.0,17.2842,17.3009,17.2758,17.2925,20000.0
2008-03-12 11:30:00,20.72,20.72,20.58,20.59,13600.0,17.2925,17.2925,17.1757,17.184,13600.0
2008-03-12 11:40:00,20.61,20.61,20.53,20.54,15200.0,17.2007,17.2007,17.1339,17.1423,15200.0
2008-03-12 11:50:00,20.54,20.56,20.52,20.55,12400.0,17.1423,17.159,17.1256,17.1506,12400.0
2008-03-12 12:00:00,20.55,20.59,20.55,20.58,18600.0,17.1506,17.184,17.1506,17.1757,18600.0
2008-03-12 12:10:00,20.57,20.59,20.53,20.54,14000.0,17.1673,17.184,17.1339,17.1423,14000.0
2008-03-12 12:20:00,20.54,20.59,20.54,20.59,17400.0,17.1423,17.184,17.1423,17.184,17400.0
2008-03-12 12:30:00,20.6,20.66,20.6,20.65,21200.0,17.1924,17.2424,17.1924,17.2341,21200.0
2008-03-12 12:40:00,20.66,20.66,20.55,20.57,21600.0,17.2424,17.2424,17.1506,17.1673,21600.0
2008-03-12 12:50:00,20.6,20.6,20.56,20.58,5600.0,17.1924,17.1924,17.159,17.1757,5600.0
2008-03-12 13:00:00,20.57,20.61,20.57,20.58,9600.0,17.1673,17.2007,17.1673,17.1757,9600.0
2008-03-12 13:10:00,20.57,20.63,20.56,20.61,23400.0,17.1673,17.2174,17.159,17.2007,23400.0
2008-03-12 13:20:00,20.61,20.68,20.61,20.66,14200.0,17.2007,17.2591,17.2007,17.2424,14200.0
2008-03-12 13:30:00,20.65,20.66,20.59,20.63,13000.0,17.2341,17.2424,17.184,17.2174,13000.0
2008-03-12 13:40:00,20.62,20.62,20.52,20.53,75200.0,17.2091,17.2091,17.1256,17.1339,75200.0
2008-03-12 13:50:00,20.53,20.58,20.5,20.52,83600.0,17.1339,17.1757,17.1089,17.1256,83600.0
2008-03-12 14:00:00,20.52,20.55,20.47,20.47,19800.0,17.1256,17.1506,17.0839,17.0839,19800.0
2008-03-12 14:10:00,20.47,20.48,20.43,20.44,21000.0,17.0839,17.0922,17.0505,17.0588,21000.0
2008-03-12 14:20:00,20.43,20.44,20.38,20.39,34600.0,17.0505,17.0588,17.0088,17.0171,34600.0
2008-03-12 14:30:00,20.39,20.42,20.37,20.39,25000.0,17.0171,17.0421,17.0004,17.0171,25000.0
2008-03-12 14:40:00,20.39,20.41,20.37,20.41,25000.0,17.0171,17.0338,17.0004,17.0338,25000.0
2008-03-12 14:50:00,20.41,20.42,20.38,20.4,15400.0,17.0338,17.0421,17.0088,17.0254,15400.0
2008-03-12 15:00:00,20.4,20.43,20.37,20.4,26600.0,17.0254,17.0505,17.0004,17.0254,26600.0
2008-03-12 15:10:00,20.4,20.45,20.36,20.44,36200.0,17.0254,17.0672,16.9921,17.0588,36200.0
2008-03-12 15:20:00,20.45,20.46,20.4,20.4,14600.0,17.0672,17.0755,17.0254,17.0254,14600.0
2008-03-12 15:30:00,20.39,20.46,20.36,20.37,33200.0,17.0171,17.0755,16.9921,17.0004,33200.0
2008-03-12 15:40:00,20.37,20.38,20.33,20.36,33200.0,17.0004,17.0088,16.967,16.9921,33200.0
2008-03-12 15:50:00,20.36,20.38,20.32,20.34,71200.0,16.9921,17.0088,16.9587,16.9754,71200.0
2008-03-13 09:30:00,20.4,20.59,20.4,20.54,73600.0,17.0254,17.184,17.0254,17.1423,73600.0
2008-03-13 09:40:00,20.54,20.59,20.5,20.52,32800.0,17.1423,17.184,17.1089,17.1256,32800.0
2008-03-13 09:50:00,20.51,20.56,20.5,20.5,28400.0,17.1173,17.159,17.1089,17.1089,28400.0
2008-03-13 10:00:00,20.45,20.52,20.4,20.4,27400.0,17.0672,17.1256,17.0254,17.0254,27400.0
2008-03-13 10:10:00,20.41,20.43,20.35,20.35,30400.0,17.0338,17.0505,16.9837,16.9837,30400.0
2008-03-13 10:20:00,20.35,20.38,20.33,20.36,41800.0,16.9837,17.0088,16.967,16.9921,41800.0
2008-03-13 10:30:00,20.36,20.39,20.3,20.34,64800.0,16.9921,17.0171,16.942,16.9754,64800.0
2008-03-13 10:40:00,20.36,20.5,20.36,20.47,55800.0,16.9921,17.1089,16.9921,17.0839,55800.0
2008-03-13 10:50:00,20.46,20.5,20.43,20.45,40400.0,17.0755,17.1089,17.0505,17.0672,40400.0
2008-03-13 11:00:00,20.46,20.53,20.42,20.5,51600.0,17.0755,17.1339,17.0421,17.1089,51600.0
2008-03-13 11:10:00,20.5,20.59,20.49,20.5,28800.0,17.1089,17.184,17.1006,17.1089,28800.0
2008-03-13 11:20:00,20.51,20.61,20.5,20.6,32000.0,17.1173,17.2007,17.1089,17.1924,32000.0
2008-03-13 11:30:00,20.58,20.59,20.52,20.57,19400.0,17.1757,17.184,17.1256,17.1673,19400.0
2008-03-13 11:40:00,20.56,20.59,20.5,20.56,25800.0,17.159,17.184,17.1089,17.159,25800.0
2008-03-13 11:50:00,20.59,20.63,20.55,20.56,26400.0,17.184,17.2174,17.1506,17.159,26400.0
2008-03-13 12:00:00,20.57,20.67,20.57,20.65,36800.0,17.1673,17.2508,17.1673,17.2341,36800.0
2008-03-13 12:10:00,20.65,20.83,20.65,20.79,77800.0,17.2341,17.3843,17.2341,17.3509,77800.0
2008-03-13 12:20:00,20.77,20.77,20.64,20.65,19000.0,17.3342,17.3342,17.2257,17.2341,19000.0
2008-03-13 12:30:00,20.64,20.67,20.62,20.63,18600.0,17.2257,17.2508,17.2091,17.2174,18600.0
2008-03-13 12:40:00,20.64,20.68,20.6,20.66,19000.0,17.2257,17.2591,17.1924,17.2424,19000.0
2008-03-13 12:50:00,20.65,20.68,20.61,20.65,28800.0,17.2341,17.2591,17.2007,17.2341,28800.0
2008-03-13 13:00:00,20.65,20.75,20.63,20.7,37800.0,17.2341,17.3176,17.2174,17.2758,37800.0
2008-03-13 13:10:00,20.72,20.81,20.7,20.81,29600.0,17.2925,17.3676,17.2758,17.3676,29600.0
2008-03-13 13:20:00,20.81,20.91,20.75,20.87,36000.0,17.3676,17.4511,17.3176,17.4177,36000.0
2008-03-13 13:30:00,20.88,20.9,20.82,20.89,26200.0,17.426,17.4427,17.376,17.4344,26200.0
2008-03-13 13:40:00,20.86,20.86,20.75,20.77,34400.0,17.4094,17.4094,17.3176,17.3342,34400.0
2008-03-13 13:50:00,20.77,20.87,20.77,20.86,19200.0,17.3342,17.4177,17.3342,17.4094,19200.0
2008-03-13 14:00:00,20.85,20.9,20.81,20.86,28600.0,17.401,17.4427,17.3676,17.4094,28600.0
2008-03-13 14:10:00,20.86,20.91,20.8,20.84,40000.0,17.4094,17.4511,17.3593,17.3927,40000.0
2008-03-13 14:20:00,20.83,20.85,20.77,20.79,22600.0,17.3843,17.401,17.3342,17.3509,22600.0
2008-03-13 14:30:00,20.8,20.81,20.68,20.75,52600.0,17.3593,17.3676,17.2591,17.3176,52600.0
2008-03-13 14:40:00,20.74,20.75,20.68,20.7,38200.0,17.3092,17.3176,17.2591,17.2758,38200.0
2008-03-13 14:50:00,20.68,20.79,20.68,20.78,31400.0,17.2591,17.3509,17.2591,17.3426,31400.0
2008-03-13 15:00:00,20.79,20.83,20.73,20.77,37600.0,17.3509,17.3843,17.3009,17.3342,37600.0
2008-03-13 15:10:00,20.75,20.79,20.72,20.74,28800.0,17.3176,17.3509,17.2925,17.3092,28800.0
2008-03-13 15:20:00,20.74,20.79,20.71,20.73,35200.0,17.3092,17.3509,17.2842,17.3009,35200.0
2008-03-13 15:30:00,20.74,20.77,20.71,20.75,61600.0,17.3092,17.3342,17.2842,17.3176,61600.0
2008-03-13 15:40:00,20.75,20.77,20.75,20.75,55600.0,17.3176,17.3342,17.3176,17.3176,55600.0
2008-03-13 15:50:00,20.75,20.79,20.66,20.75,178600.0,17.3176,17.3509,17.2424,17.3176,178600.0
2008-03-14 09:30:00,21.24,21.31,21.18,21.28,126000.0,17.7265,17.7849,17.6764,17.7599,126000.0
2008-03-14 09:40:00,21.24,21.35,21.18,21.32,223600.0,17.7265,17.8183,17.6764,17.7933,223600.0
2008-03-14 09:50:00,21.31,21.43,21.26,21.33,192000.0,17.7849,17.8851,17.7432,17.8016,192000.0
2008-03-14 10:00:00,21.3,21.32,21.13,21.25,70600.0,17.7766,17.7933,17.6347,17.7348,70600.0
2008-03-14 10:10:00,21.22,21.23,21.06,21.21,56400.0,17.7098,17.7181,17.5763,17.7015,56400.0
2008-03-14 10:20:00,21.22,21.31,21.15,21.29,111600.0,17.7098,17.7849,17.6514,17.7682,111600.0
2008-03-14 10:30:00,21.25,21.28,21.18,21.25,96400.0,17.7348,17.7599,17.6764,17.7348,96400.0
2008-03-14 10:40:00,21.25,21.3,21.23,21.25,56400.0,17.7348,17.7766,17.7181,17.7348,56400.0
2008-03-14 10:50:00,21.25,21.3,21.24,21.27,53400.0,17.7348,17.7766,17.7265,17.7515,53400.0
2008-03-14 11:00:00,21.25,21.27,21.23,21.25,100600.0,17.7348,17.7515,17.7181,17.7348,100600.0
2008-03-14 11:10:00,21.25,21.26,21.25,21.25,76600.0,17.7348,17.7432,17.7348,17.7348,76600.0
2008-03-14 11:20:00,21.25,21.28,21.23,21.28,39800.0,17.7348,17.7599,17.7181,17.7599,39800.0
2008-03-14 11:30:00,21.28,21.28,21.2,21.27,127600.0,17.7599,17.7599,17.6931,17.7515,127600.0
2008-03-14 11:40:00,21.26,21.33,21.24,21.29,104600.0,17.7432,17.8016,17.7265,17.7682,104600.0
2008-03-14 11:50:00,21.28,21.29,21.25,21.28,30200.0,17.7599,17.7682,17.7348,17.7599,30200.0
2008-03-14 12:00:00,21.28,21.29,21.23,21.23,48600.0,17.7599,17.7682,17.7181,17.7181,48600.0
2008-03-14 12:10:00,21.23,21.23,21.11,21.13,283200.0,17.7181,17.7181,17.618,17.6347,283200.0
2008-03-14 12:20:00,21.14,21.21,21.11,21.19,28600.0,17.643,17.7015,17.618,17.6848,28600.0
2008-03-14 12:30:00,21.19,21.21,21.16,21.16,25000.0,17.6848,17.7015,17.6597,17.6597,25000.0
2008-03-14 12:40:00,21.15,21.16,21.1,21.13,23400.0,17.6514,17.6597,17.6097,17.6347,23400.0
2008-03-14 12:50:00,21.15,21.18,21.14,21.16,19200.0,17.6514,17.6764,17.643,17.6597,19200.0
2008-03-14 13:00:00,21.16,21.18,21.11,21.13,25800.0,17.6597,17.6764,17.618,17.6347,25800.0
2008-03-14 13:10:00,21.11,21.14,21.09,21.1,35800.0,17.618,17.643,17.6013,17.6097,35800.0
2008-03-14 13:20:00,21.1,21.11,21.07,21.11,66800.0,17.6097,17.618,17.5846,17.618,66800.0
2008-03-14 13:30:00,21.1,21.13,21.06,21.11,23800.0,17.6097,17.6347,17.5763,17.618,23800.0
2008-03-14 13:40:00,21.11,21.11,21.05,21.06,34200.0,17.618,17.618,17.5679,17.5763,34200.0
2008-03-14 13:50:00,21.06,21.06,21.02,21.05,46200.0,17.5763,17.5763,17.5429,17.5679,46200.0
2008-03-14 14:00:00,21.05,21.07,21.02,21.02,34200.0,17.5679,17.5846,17.5429,17.5429,34200.0
2008-03-14 14:10:00,21.02,21.02,20.91,20.93,48000.0,17.5429,17.5429,17.4511,17.4678,48000.0
2008-03-14 14:20:00,20.93,20.93,20.82,20.83,25400.0,17.4678,17.4678,17.376,17.3843,25400.0
2008-03-14 14:30:00,20.83,20.86,20.8,20.84,48400.0,17.3843,17.4094,17.3593,17.3927,48400.0
2008-03-14 14:40:00,20.86,20.98,20.85,20.93,40400.0,17.4094,17.5095,17.401,17.4678,40400.0
2008-03-14 14:50:00,20.93,20.97,20.91,20.96,36800.0,17.4678,17.5012,17.4511,17.4928,36800.0
2008-03-14 15:00:00,20.96,20.97,20.92,20.93,38000.0,17.4928,17.5012,17.4594,17.4678,38000.0
2008-03-14 15:10:00,20.93,21.07,20.93,21.02,60600.0,17.4678,17.5846,17.4678,17.5429,60600.0
2008-03-14 15:20:00,21.02,21.08,20.99,21.07,93600.0,17.5429,17.593,17.5178,17.5846,93600.0
2008-03-14 15:30:00,21.07,21.07,20.95,20.97,48000.0,17.5846,17.5846,17.4845,17.5012,48000.0
2008-03-14 15:40:00,20.97,20.98,20.9,20.93,50400.0,17.5012,17.5095,17.4427,17.4678,50400.0
2008-03-14 15:50:00,20.93,20.99,20.92,20.95,61000.0,17.4678,17.5178,17.4594,17.4845,61000.0
2008-03-17 09:30:00,20.54,20.54,20.32,20.37,25800.0,17.1423,17.1423,16.9587,17.0004,25800.0
2008-03-17 09:40:00,20.37,20.57,20.35,20.36,112000.0,17.0004,17.1673,16.9837,16.9921,112000.0
2008-03-17 09:50:00,20.34,20.39,20.22,20.22,42200.0,16.9754,17.0171,16.8752,16.8752,42200.0
2008-03-17 10:00:00,20.22,20.24,20.04,20.06,55000.0,16.8752,16.8919,16.725,16.7417,55000.0
2008-03-17 10:10:00,20.06,20.06,19.98,20.0,80600.0,16.7417,16.7417,16.6749,16.6916,80600.0
2008-03-17 10:20:00,20.0,20.2,19.99,20.07,70600.0,16.6916,16.8585,16.6833,16.75,70600.0
2008-03-17 10:30:00,20.08,20.12,20.04,20.07,32800.0,16.7584,16.7918,16.725,16.75,32800.0
2008-03-17 10:40:00,20.07,20.2,20.07,20.18,42800.0,16.75,16.8585,16.75,16.8418,42800.0
2008-03-17 10:50:00,20.18,20.24,20.13,20.17,45800.0,16.8418,16.8919,16.8001,16.8335,45800.0
2008-03-17 11:00:00,20.17,20.26,20.16,20.2,34400.0,16.8335,16.9086,16.8251,16.8585,34400.0
2008-03-17 11:10:00,20.2,20.21,20.14,20.18,47200.0,16.8585,16.8669,16.8085,16.8418,47200.0
2008-03-17 11:20:00,20.17,20.21,20.13,20.14,32200.0,16.8335,16.8669,16.8001,16.8085,32200.0
2008-03-17 11:30:00,20.14,20.15,20.07,20.12,26600.0,16.8085,16.8168,16.75,16.7918,26600.0
2008-03-17 11:40:00,20.1,20.11,20.0,20.05,25600.0,16.7751,16.7834,16.6916,16.7333,25600.0
2008-03-17 11:50:00,20.05,20.05,19.98,20.0,129200.0,16.7333,16.7333,16.6749,16.6916,129200.0
2008-03-17 12:00:00,20.0,20.06,19.97,20.0,34200.0,16.6916,16.7417,16.6666,16.6916,34200.0
2008-03-17 12:10:00,20.0,20.03,19.99,20.03,15400.0,16.6916,16.7167,16.6833,16.7167,15400.0
2008-03-17 12:20:00,20.01,20.02,19.96,20.02,32400.0,16.7,16.7083,16.6582,16.7083,32400.0
2008-03-17 12:30:00,20.02,20.03,20.0,20.0,14600.0,16.7083,16.7167,16.6916,16.6916,14600.0
2008-03-17 12:40:00,20.0,20.02,19.98,19.99,23200.0,16.6916,16.7083,16.6749,16.6833,23200.0
2008-03-17 12:50:00,20.0,20.0,19.96,20.0,13000.0,16.6916,16.6916,16.6582,16.6916,13000.0
2008-03-17 13:00:00,20.0,20.02,19.99,20.01,28400.0,16.6916,16.7083,16.6833,16.7,28400.0
2008-03-17 13:10:00,20.0,20.02,19.99,20.0,28800.0,16.6916,16.7083,16.6833,16.6916,28800.0
2008-03-17 13:20:00,20.0,20.04,19.99,20.01,17400.0,16.6916,16.725,16.6833,16.7,17400.0
2008-03-17 13:30:00,20.0,20.03,20.0,20.01,23800.0,16.6916,16.7167,16.6916,16.7,23800.0
2008-03-17 13:40:00,20.0,20.11,20.0,20.05,31600.0,16.6916,16.7834,16.6916,16.7333,31600.0
2008-03-17 13:50:00,20.05,20.06,20.0,20.04,18200.0,16.7333,16.7417,16.6916,16.725,18200.0
2008-03-17 14:00:00,20.03,20.08,20.02,20.03,24200.0,16.7167,16.7584,16.7083,16.7167,24200.0
2008-03-17 14:10:00,20.03,20.04,19.98,19.98,29800.0,16.7167,16.725,16.6749,16.6749,29800.0
2008-03-17 14:20:00,19.97,20.0,19.91,19.92,26000.0,16.6666,16.6916,16.6165,16.6248,26000.0
2008-03-17 14:30:00,19.92,19.97,19.91,19.95,67200.0,16.6248,16.6666,16.6165,16.6499,67200.0
2008-03-17 14:40:00,19.96,19.99,19.93,19.95,55000.0,16.6582,16.6833,16.6332,16.6499,55000.0
2008-03-17 14:50:00,19.95,19.96,19.88,19.9,89000.0,16.6499,16.6582,16.5915,16.6082,89000.0
2008-03-17 15:00:00,19.9,19.93,19.86,19.87,87600.0,16.6082,16.6332,16.5748,16.5831,87600.0
2008-03-17 15:10:00,19.88,19.89,19.8,19.83,65000.0,16.5915,16.5998,16.5247,16.5497,65000.0
2008-03-17 15:20:00,19.83,19.92,19.83,19.92,81200.0,16.5497,16.6248,16.5497,16.6248,81200.0
2008-03-17 15:30:00,19.92,20.12,19.91,20.03,66000.0,16.6248,16.7918,16.6165,16.7167,66000.0
2008-03-17 15:40:00,20.04,20.06,19.97,20.06,78800.0,16.725,16.7417,16.6666,16.7417,78800.0
2008-03-17 15:50:00,20.04,20.05,19.89,19.9,64200.0,16.725,16.7333,16.5998,16.6082,64200.0
2008-03-18 09:30:00,20.22,20.32,20.06,20.3,45000.0,16.8752,16.9587,16.7417,16.942,45000.0
2008-03-18 09:40:00,20.3,20.36,20.23,20.33,32400.0,16.942,16.9921,16.8836,16.967,32400.0
2008-03-18 09:50:00,20.33,20.4,20.31,20.38,40600.0,16.967,17.0254,16.9503,17.0088,40600.0
2008-03-18 10:00:00,20.39,20.5,20.39,20.47,33200.0,17.0171,17.1089,17.0171,17.0839,33200.0
2008-03-18 10:10:00,20.47,20.53,20.46,20.5,40000.0,17.0839,17.1339,17.0755,17.1089,40000.0
2008-03-18 10:20:00,20.52,20.61,20.52,20.61,27600.0,17.1256,17.2007,17.1256,17.2007,27600.0
2008-03-18 10:30:00,20.63,20.74,20.61,20.68,44600.0,17.2174,17.3092,17.2007,17.2591,44600.0
2008-03-18 10:40:00,20.67,20.71,20.62,20.64,34200.0,17.2508,17.2842,17.2091,17.2257,34200.0
2008-03-18 10:50:00,20.65,20.73,20.63,20.72,24000.0,17.2341,17.3009,17.2174,17.2925,24000.0
2008-03-18 11:00:00,20.73,20.76,20.72,20.75,25400.0,17.3009,17.3259,17.2925,17.3176,25400.0
2008-03-18 11:10:00,20.75,20.78,20.74,20.77,16800.0,17.3176,17.3426,17.3092,17.3342,16800.0
2008-03-18 11:20:00,20.77,20.81,20.74,20.8,31800.0,17.3342,17.3676,17.3092,17.3593,31800.0
2008-03-18 11:30:00,20.8,20.85,20.79,20.83,35800.0,17.3593,17.401,17.3509,17.3843,35800.0
2008-03-18 11:40:00,20.83,20.85,20.81,20.83,26800.0,17.3843,17.401,17.3676,17.3843,26800.0
2008-03-18 11:50:00,20.83,20.85,20.82,20.85,22000.0,17.3843,17.401,17.376,17.401,22000.0
2008-03-18 12:00:00,20.82,20.85,20.78,20.8,36200.0,17.376,17.401,17.3426,17.3593,36200.0
2008-03-18 12:10:00,20.79,20.81,20.76,20.76,26800.0,17.3509,17.3676,17.3259,17.3259,26800.0
2008-03-18 12:20:00,20.77,20.8,20.75,20.8,14400.0,17.3342,17.3593,17.3176,17.3593,14400.0
2008-03-18 12:30:00,20.8,20.88,20.8,20.85,39400.0,17.3593,17.426,17.3593,17.401,39400.0
2008-03-18 12:40:00,20.85,20.86,20.79,20.79,23400.0,17.401,17.4094,17.3509,17.3509,23400.0
2008-03-18 12:50:00,20.79,20.82,20.77,20.8,21000.0,17.3509,17.376,17.3342,17.3593,21000.0
2008-03-18 13:00:00,20.8,20.85,20.79,20.83,24200.0,17.3593,17.401,17.3509,17.3843,24200.0
2008-03-18 13:10:00,20.83,20.91,20.83,20.9,15600.0,17.3843,17.4511,17.3843,17.4427,15600.0
2008-03-18 13:20:00,20.91,20.92,20.86,20.86,19800.0,17.4511,17.4594,17.4094,17.4094,19800.0
2008-03-18 13:30:00,20.88,20.89,20.84,20.86,23800.0,17.426,17.4344,17.3927,17.4094,23800.0
2008-03-18 13:40:00,20.86,20.91,20.84,20.9,28600.0,17.4094,17.4511,17.3927,17.4427,28600.0
2008-03-18 13:50:00,20.91,21.06,20.9,21.05,61600.0,17.4511,17.5763,17.4427,17.5679,61600.0
2008-03-18 14:00:00,21.05,21.25,20.98,21.16,115400.0,17.5679,17.7348,17.5095,17.6597,115400.0
2008-03-18 14:10:00,21.2,21.25,20.88,21.04,97000.0,17.6931,17.7348,17.426,17.5596,97000.0
2008-03-18 14:20:00,21.02,21.07,20.76,20.8,87400.0,17.5429,17.5846,17.3259,17.3593,87400.0
2008-03-18 14:30:00,20.78,20.81,20.63,20.75,72200.0,17.3426,17.3676,17.2174,17.3176,72200.0
2008-03-18 14:40:00,20.74,20.87,20.74,20.86,43600.0,17.3092,17.4177,17.3092,17.4094,43600.0
2008-03-18 14:50:00,20.86,21.05,20.86,21.04,60200.0,17.4094,17.5679,17.4094,17.5596,60200.0
2008-03-18 15:00:00,21.04,21.04,20.95,21.0,42000.0,17.5596,17.5596,17.4845,17.5262,42000.0
2008-03-18 15:10:00,20.99,21.0,20.9,20.94,41200.0,17.5178,17.5262,17.4427,17.4761,41200.0
2008-03-18 15:20:00,20.93,21.05,20.93,21.0,33600.0,17.4678,17.5679,17.4678,17.5262,33600.0
2008-03-18 15:30:00,20.99,21.13,20.99,21.1,47000.0,17.5178,17.6347,17.5178,17.6097,47000.0
2008-03-18 15:40:00,21.11,21.15,21.05,21.05,60400.0,17.618,17.6514,17.5679,17.5679,60400.0
2008-03-18 15:50:00,21.04,21.15,21.04,21.07,89400.0,17.5596,17.6514,17.5596,17.5846,89400.0
2008-03-19 09:30:00,21.26,21.46,21.26,21.33,35800.0,17.7432,17.9101,17.7432,17.8016,35800.0
2008-03-19 09:40:00,21.38,21.41,21.34,21.34,26000.0,17.8433,17.8684,17.81,17.81,26000.0
2008-03-19 09:50:00,21.33,21.34,21.22,21.22,14000.0,17.8016,17.81,17.7098,17.7098,14000.0
2008-03-19 10:00:00,21.24,21.33,21.24,21.31,11200.0,17.7265,17.8016,17.7265,17.7849,11200.0
2008-03-19 10:10:00,21.32,21.32,21.27,21.27,11400.0,17.7933,17.7933,17.7515,17.7515,11400.0
2008-03-19 10:20:00,21.28,21.32,21.27,21.29,20800.0,17.7599,17.7933,17.7515,17.7682,20800.0
2008-03-19 10:30:00,21.28,21.28,21.18,21.18,27800.0,17.7599,17.7599,17.6764,17.6764,27800.0
2008-03-19 10:40:00,21.18,21.24,21.16,21.24,11000.0,17.6764,17.7265,17.6597,17.7265,11000.0
2008-03-19 10:50:00,21.24,21.27,21.24,21.25,10400.0,17.7265,17.7515,17.7265,17.7348,10400.0
2008-03-19 11:00:00,21.25,21.28,21.22,21.22,11200.0,17.7348,17.7599,17.7098,17.7098,11200.0
2008-03-19 11:10:00,21.23,21.24,21.16,21.16,11200.0,17.7181,17.7265,17.6597,17.6597,11200.0
2008-03-19 11:20:00,21.18,21.2,21.15,21.18,13400.0,17.6764,17.6931,17.6514,17.6764,13400.0
2008-03-19 11:30:00,21.17,21.18,21.09,21.14,18400.0,17.6681,17.6764,17.6013,17.643,18400.0
2008-03-19 11:40:00,21.14,21.15,21.08,21.08,9800.0,17.643,17.6514,17.593,17.593,9800.0
2008-03-19 11:50:00,21.1,21.17,21.1,21.14,6600.0,17.6097,17.6681,17.6097,17.643,6600.0
2008-03-19 12:00:00,21.1,21.11,21.07,21.08,9600.0,17.6097,17.618,17.5846,17.593,9600.0
2008-03-19 12:10:00,21.09,21.12,21.08,21.1,12800.0,17.6013,17.6263,17.593,17.6097,12800.0
2008-03-19 12:20:00,21.11,21.13,21.05,21.09,10200.0,17.618,17.6347,17.5679,17.6013,10200.0
2008-03-19 12:30:00,21.09,21.1,21.0,21.02,13200.0,17.6013,17.6097,17.5262,17.5429,13200.0
2008-03-19 12:40:00,21.0,21.0,20.93,20.96,14600.0,17.5262,17.5262,17.4678,17.4928,14600.0
2008-03-19 12:50:00,20.97,20.99,20.94,20.94,9200.0,17.5012,17.5178,17.4761,17.4761,9200.0
2008-03-19 13:00:00,20.96,20.98,20.93,20.97,10000.0,17.4928,17.5095,17.4678,17.5012,10000.0
2008-03-19 13:10:00,20.99,20.99,20.93,20.95,7400.0,17.5178,17.5178,17.4678,17.4845,7400.0
2008-03-19 13:20:00,20.98,21.01,20.93,20.96,7000.0,17.5095,17.5345,17.4678,17.4928,7000.0
2008-03-19 13:30:00,20.95,20.95,20.9,20.91,10800.0,17.4845,17.4845,17.4427,17.4511,10800.0
2008-03-19 13:40:00,20.9,21.0,20.9,20.97,9800.0,17.4427,17.5262,17.4427,17.5012,9800.0
2008-03-19 13:50:00,20.98,20.98,20.9,20.92,11400.0,17.5095,17.5095,17.4427,17.4594,11400.0
2008-03-19 14:00:00,20.93,20.95,20.9,20.91,18000.0,17.4678,17.4845,17.4427,17.4511,18000.0
2008-03-19 14:10:00,20.91,20.97,20.91,20.93,15800.0,17.4511,17.5012,17.4511,17.4678,15800.0
2008-03-19 14:20:00,20.93,20.96,20.92,20.92,32200.0,17.4678,17.4928,17.4594,17.4594,32200.0
2008-03-19 14:30:00,20.9,20.93,20.89,20.89,20000.0,17.4427,17.4678,17.4344,17.4344,20000.0
2008-03-19 14:40:00,20.89,20.92,20.87,20.9,12000.0,17.4344,17.4594,17.4177,17.4427,12000.0
2008-03-19 14:50:00,20.91,20.93,20.87,20.93,19400.0,17.4511,17.4678,17.4177,17.4678,19400.0
2008-03-19 15:00:00,20.93,20.98,20.91,20.97,11600.0,17.4678,17.5095,17.4511,17.5012,11600.0
2008-03-19 15:10:00,20.98,20.98,20.96,20.96,11600.0,17.5095,17.5095,17.4928,17.4928,11600.0
2008-03-19 15:20:00,20.96,20.96,20.86,20.87,37000.0,17.4928,17.4928,17.4094,17.4177,37000.0
2008-03-19 15:30:00,20.88,20.91,20.88,20.89,38000.0,17.426,17.4511,17.426,17.4344,38000.0
2008-03-19 15:40:00,20.89,20.91,20.86,20.86,52800.0,17.4344,17.4511,17.4094,17.4094,52800.0
2008-03-19 15:50:00,20.86,20.86,20.75,20.77,56600.0,17.4094,17.4094,17.3176,17.3342,56600.0
2008-03-20 09:30:00,20.68,20.77,20.68,20.75,137400.0,17.2591,17.3342,17.2591,17.3176,137400.0
2008-03-20 09:40:00,20.78,20.81,20.65,20.72,10000.0,17.3426,17.3676,17.2341,17.2925,10000.0
2008-03-20 09:50:00,20.68,20.81,20.68,20.78,9000.0,17.2591,17.3676,17.2591,17.3426,9000.0
2008-03-20 10:00:00,20.8,20.82,20.68,20.68,14000.0,17.3593,17.376,17.2591,17.2591,14000.0
2008-03-20 10:10:00,20.68,20.68,20.53,20.55,21600.0,17.2591,17.2591,17.1339,17.1506,21600.0
2008-03-20 10:20:00,20.56,20.59,20.53,20.54,8000.0,17.159,17.184,17.1339,17.1423,8000.0
2008-03-20 10:30:00,20.54,20.63,20.53,20.59,16800.0,17.1423,17.2174,17.1339,17.184,16800.0
2008-03-20 10:40:00,20.59,20.61,20.55,20.59,16000.0,17.184,17.2007,17.1506,17.184,16000.0
2008-03-20 10:50:00,20.59,20.69,20.59,20.68,9800.0,17.184,17.2675,17.184,17.2591,9800.0
2008-03-20 11:00:00,20.69,20.7,20.66,20.68,17400.0,17.2675,17.2758,17.2424,17.2591,17400.0
2008-03-20 11:10:00,20.7,20.7,20.65,20.68,30800.0,17.2758,17.2758,17.2341,17.2591,30800.0
2008-03-20 11:20:00,20.68,20.76,20.66,20.76,31000.0,17.2591,17.3259,17.2424,17.3259,31000.0
2008-03-20 11:30:00,20.77,20.77,20.63,20.63,12000.0,17.3342,17.3342,17.2174,17.2174,12000.0
2008-03-20 11:40:00,20.61,20.62,20.57,20.57,10200.0,17.2007,17.2091,17.1673,17.1673,10200.0
2008-03-20 11:50:00,20.57,20.58,20.53,20.58,18000.0,17.1673,17.1757,17.1339,17.1757,18000.0
2008-03-20 12:00:00,20.58,20.59,20.55,20.56,19800.0,17.1757,17.184,17.1506,17.159,19800.0
2008-03-20 12:10:00,20.56,20.56,20.5,20.54,26600.0,17.159,17.159,17.1089,17.1423,26600.0
2008-03-20 12:20:00,20.53,20.56,20.44,20.45,13200.0,17.1339,17.159,17.0588,17.0672,13200.0
2008-03-20 12:30:00,20.44,20.45,20.38,20.4,11400.0,17.0588,17.0672,17.0088,17.0254,11400.0
2008-03-20 12:40:00,20.4,20.46,20.36,20.46,44400.0,17.0254,17.0755,16.9921,17.0755,44400.0
2008-03-20 12:50:00,20.46,20.48,20.43,20.45,24200.0,17.0755,17.0922,17.0505,17.0672,24200.0
2008-03-20 13:00:00,20.45,20.52,20.45,20.52,8600.0,17.0672,17.1256,17.0672,17.1256,8600.0
2008-03-20 13:10:00,20.51,20.52,20.5,20.5,4400.0,17.1173,17.1256,17.1089,17.1089,4400.0
2008-03-20 13:20:00,20.53,20.55,20.52,20.55,6600.0,17.1339,17.1506,17.1256,17.1506,6600.0
2008-03-20 13:30:00,20.55,20.56,20.54,20.55,17800.0,17.1506,17.159,17.1423,17.1506,17800.0
2008-03-20 13:40:00,20.56,20.56,20.54,20.55,3400.0,17.159,17.159,17.1423,17.1506,3400.0
2008-03-20 13:50:00,20.56,20.56,20.54,20.55,6000.0,17.159,17.159,17.1423,17.1506,6000.0
2008-03-20 14:00:00,20.55,20.58,20.53,20.54,12400.0,17.1506,17.1757,17.1339,17.1423,12400.0
2008-03-20 14:10:00,20.55,20.55,20.52,20.52,12200.0,17.1506,17.1506,17.1256,17.1256,12200.0
2008-03-20 14:20:00,20.51,20.55,20.51,20.55,16600.0,17.1173,17.1506,17.1173,17.1506,16600.0
2008-03-20 14:30:00,20.54,20.65,20.54,20.64,35000.0,17.1423,17.2341,17.1423,17.2257,35000.0
2008-03-20 14:40:00,20.64,20.64,20.59,20.64,18400.0,17.2257,17.2257,17.184,17.2257,18400.0
2008-03-20 14:50:00,20.64,20.71,20.64,20.68,24800.0,17.2257,17.2842,17.2257,17.2591,24800.0
2008-03-20 15:00:00,20.7,20.73,20.65,20.69,36000.0,17.2758,17.3009,17.2341,17.2675,36000.0
2008-03-20 15:10:00,20.68,20.74,20.68,20.73,17600.0,17.2591,17.3092,17.2591,17.3009,17600.0
2008-03-20 15:20:00,20.74,20.74,20.65,20.67,25800.0,17.3092,17.3092,17.2341,17.2508,25800.0
2008-03-20 15:30:00,20.66,20.68,20.62,20.64,44600.0,17.2424,17.2591,17.2091,17.2257,44600.0
2008-03-20 15:40:00,20.64,20.73,20.6,20.7,48200.0,17.2257,17.3009,17.1924,17.2758,48200.0
2008-03-20 15:50:00,20.71,20.83,20.7,20.83,139600.0,17.2842,17.3843,17.2758,17.3843,139600.0
2008-03-24 09:30:00,20.84,21.03,20.84,20.94,10800.0,17.3927,17.5512,17.3927,17.4761,10800.0
2008-03-24 09:40:00,20.95,20.96,20.86,20.89,19000.0,17.4845,17.4928,17.4094,17.4344,19000.0
2008-03-24 09:50:00,20.88,20.95,20.87,20.93,16800.0,17.426,17.4845,17.4177,17.4678,16800.0
2008-03-24 10:00:00,20.95,21.03,20.9,21.0,30800.0,17.4845,17.5512,17.4427,17.5262,30800.0
2008-03-24 10:10:00,21.02,21.09,20.98,21.0,41800.0,17.5429,17.6013,17.5095,17.5262,41800.0
2008-03-24 10:20:00,21.0,21.09,21.0,21.07,40600.0,17.5262,17.6013,17.5262,17.5846,40600.0
2008-03-24 10:30:00,21.06,21.14,21.0,21.01,52000.0,17.5763,17.643,17.5262,17.5345,52000.0
2008-03-24 10:40:00,21.04,21.08,20.97,20.99,29600.0,17.5596,17.593,17.5012,17.5178,29600.0
2008-03-24 10:50:00,21.0,21.0,20.97,20.98,15800.0,17.5262,17.5262,17.5012,17.5095,15800.0
2008-03-24 11:00:00,20.99,21.0,20.97,20.98,33000.0,17.5178,17.5262,17.5012,17.5095,33000.0
2008-03-24 11:10:00,20.98,21.0,20.96,20.96,13600.0,17.5095,17.5262,17.4928,17.4928,13600.0
2008-03-24 11:20:00,20.95,21.0,20.95,20.99,15200.0,17.4845,17.5262,17.4845,17.5178,15200.0
2008-03-24 11:30:00,20.99,20.99,20.97,20.97,15200.0,17.5178,17.5178,17.5012,17.5012,15200.0
2008-03-24 11:40:00,20.98,21.01,20.92,20.92,33400.0,17.5095,17.5345,17.4594,17.4594,33400.0
2008-03-24 11:50:00,20.9,20.92,20.88,20.89,11400.0,17.4427,17.4594,17.426,17.4344,11400.0
2008-03-24 12:00:00,20.9,20.95,20.88,20.95,20200.0,17.4427,17.4845,17.426,17.4845,20200.0
2008-03-24 12:10:00,20.95,20.99,20.95,20.98,9400.0,17.4845,17.5178,17.4845,17.5095,9400.0
2008-03-24 12:20:00,20.99,20.99,20.96,20.98,13200.0,17.5178,17.5178,17.4928,17.5095,13200.0
2008-03-24 12:30:00,20.98,21.01,20.96,20.96,17800.0,17.5095,17.5345,17.4928,17.4928,17800.0
2008-03-24 12:40:00,20.99,21.01,20.92,20.92,14600.0,17.5178,17.5345,17.4594,17.4594,14600.0
2008-03-24 12:50:00,20.92,20.95,20.92,20.93,18400.0,17.4594,17.4845,17.4594,17.4678,18400.0
2008-03-24 13:00:00,20.93,20.96,20.93,20.93,18000.0,17.4678,17.4928,17.4678,17.4678,18000.0
2008-03-24 13:10:00,20.94,20.95,20.93,20.93,4200.0,17.4761,17.4845,17.4678,17.4678,4200.0
2008-03-24 13:20:00,20.94,20.97,20.93,20.95,15200.0,17.4761,17.5012,17.4678,17.4845,15200.0
2008-03-24 13:30:00,20.93,20.96,20.89,20.9,25200.0,17.4678,17.4928,17.4344,17.4427,25200.0
2008-03-24 13:40:00,20.9,20.91,20.87,20.88,19200.0,17.4427,17.4511,17.4177,17.426,19200.0
2008-03-24 13:50:00,20.89,20.89,20.83,20.83,30200.0,17.4344,17.4344,17.3843,17.3843,30200.0
2008-03-24 14:00:00,20.83,20.85,20.78,20.83,15800.0,17.3843,17.401,17.3426,17.3843,15800.0
2008-03-24 14:10:00,20.84,20.86,20.83,20.84,7800.0,17.3927,17.4094,17.3843,17.3927,7800.0
2008-03-24 14:20:00,20.85,20.87,20.84,20.86,21000.0,17.401,17.4177,17.3927,17.4094,21000.0
2008-03-24 14:30:00,20.86,20.91,20.86,20.91,12800.0,17.4094,17.4511,17.4094,17.4511,12800.0
2008-03-24 14:40:00,20.92,20.93,20.88,20.88,18200.0,17.4594,17.4678,17.426,17.426,18200.0
2008-03-24 14:50:00,20.88,20.9,20.86,20.86,9600.0,17.426,17.4427,17.4094,17.4094,9600.0
2008-03-24 15:00:00,20.88,20.93,20.86,20.86,34600.0,17.426,17.4678,17.4094,17.4094,34600.0
2008-03-24 15:10:00,20.86,20.91,20.86,20.9,27400.0,17.4094,17.4511,17.4094,17.4427,27400.0
2008-03-24 15:20:00,20.9,20.9,20.86,20.86,31200.0,17.4427,17.4427,17.4094,17.4094,31200.0
2008-03-24 15:30:00,20.86,20.88,20.84,20.85,44200.0,17.4094,17.426,17.3927,17.401,44200.0
2008-03-24 15:40:00,20.85,20.86,20.74,20.77,93600.0,17.401,17.4094,17.3092,17.3342,93600.0
2008-03-24 15:50:00,20.78,20.85,20.75,20.83,115600.0,17.3426,17.401,17.3176,17.3843,115600.0
2008-03-25 09:30:00,20.81,20.93,20.77,20.85,16000.0,17.3676,17.4678,17.3342,17.401,16000.0
2008-03-25 09:40:00,20.84,20.95,20.83,20.86,19400.0,17.3927,17.4845,17.3843,17.4094,19400.0
2008-03-25 09:50:00,20.86,20.96,20.83,20.89,30600.0,17.4094,17.4928,17.3843,17.4344,30600.0
2008-03-25 10:00:00,20.89,20.94,20.75,20.94,23800.0,17.4344,17.4761,17.3176,17.4761,23800.0
2008-03-25 10:10:00,20.93,21.0,20.93,20.99,25600.0,17.4678,17.5262,17.4678,17.5178,25600.0
2008-03-25 10:20:00,20.99,21.07,20.99,21.03,29600.0,17.5178,17.5846,17.5178,17.5512,29600.0
2008-03-25 10:30:00,21.03,21.04,21.0,21.03,78600.0,17.5512,17.5596,17.5262,17.5512,78600.0
2008-03-25 10:40:00,21.03,21.11,20.66,21.0,76400.0,17.5512,17.618,17.2424,17.5262,76400.0
2008-03-25 10:50:00,21.0,21.0,20.98,21.0,69000.0,17.5262,17.5262,17.5095,17.5262,69000.0
2008-03-25 11:00:00,21.0,21.11,21.0,21.1,40600.0,17.5262,17.618,17.5262,17.6097,40600.0
2008-03-25 11:10:00,21.08,21.13,21.03,21.05,29400.0,17.593,17.6347,17.5512,17.5679,29400.0
2008-03-25 11:20:00,21.03,21.23,21.03,21.16,36600.0,17.5512,17.7181,17.5512,17.6597,36600.0
2008-03-25 11:30:00,21.17,21.22,21.13,21.17,20000.0,17.6681,17.7098,17.6347,17.6681,20000.0
2008-03-25 11:40:00,21.17,21.22,21.16,21.18,16400.0,17.6681,17.7098,17.6597,17.6764,16400.0
2008-03-25 11:50:00,21.18,21.25,21.17,21.22,28400.0,17.6764,17.7348,17.6681,17.7098,28400.0
2008-03-25 12:00:00,21.2,21.25,21.18,21.25,99200.0,17.6931,17.7348,17.6764,17.7348,99200.0
2008-03-25 12:10:00,21.24,21.25,21.22,21.25,8600.0,17.7265,17.7348,17.7098,17.7348,8600.0
2008-03-25 12:20:00,21.24,21.25,21.23,21.25,17800.0,17.7265,17.7348,17.7181,17.7348,17800.0
2008-03-25 12:30:00,21.23,21.24,21.23,21.24,6000.0,17.7181,17.7265,17.7181,17.7265,6000.0
2008-03-25 12:40:00,21.24,21.25,21.23,21.24,12600.0,17.7265,17.7348,17.7181,17.7265,12600.0
2008-03-25 12:50:00,21.23,21.28,21.23,21.25,14200.0,17.7181,17.7599,17.7181,17.7348,14200.0
2008-03-25 13:00:00,21.25,21.26,21.24,21.25,15800.0,17.7348,17.7432,17.7265,17.7348,15800.0
2008-03-25 13:10:00,21.25,21.27,21.24,21.25,10800.0,17.7348,17.7515,17.7265,17.7348,10800.0
2008-03-25 13:20:00,21.26,21.27,21.25,21.27,18200.0,17.7432,17.7515,17.7348,17.7515,18200.0
2008-03-25 13:30:00,21.26,21.28,21.25,21.28,68000.0,17.7432,17.7599,17.7348,17.7599,68000.0
2008-03-25 13:40:00,21.28,21.34,21.23,21.23,30600.0,17.7599,17.81,17.7181,17.7181,30600.0
2008-03-25 13:50:00,21.23,21.36,21.23,21.35,21200.0,17.7181,17.8266,17.7181,17.8183,21200.0
2008-03-25 14:00:00,21.34,21.35,21.3,21.34,14400.0,17.81,17.8183,17.7766,17.81,14400.0
2008-03-25 14:10:00,21.34,21.34,21.31,21.31,14800.0,17.81,17.81,17.7849,17.7849,14800.0
2008-03-25 14:20:00,21.31,21.33,21.3,21.33,14200.0,17.7849,17.8016,17.7766,17.8016,14200.0
2008-03-25 14:30:00,21.33,21.33,21.28,21.29,12400.0,17.8016,17.8016,17.7599,17.7682,12400.0
2008-03-25 14:40:00,21.29,21.29,21.23,21.25,13600.0,17.7682,17.7682,17.7181,17.7348,13600.0
2008-03-25 14:50:00,21.25,21.32,21.25,21.32,27800.0,17.7348,17.7933,17.7348,17.7933,27800.0
2008-03-25 15:00:00,21.32,21.38,21.31,21.33,21800.0,17.7933,17.8433,17.7849,17.8016,21800.0
2008-03-25 15:10:00,21.33,21.34,21.22,21.22,18200.0,17.8016,17.81,17.7098,17.7098,18200.0
2008-03-25 15:20:00,21.23,21.25,21.22,21.23,10400.0,17.7181,17.7348,17.7098,17.7181,10400.0
2008-03-25 15:30:00,21.24,21.24,21.21,21.23,31000.0,17.7265,17.7265,17.7015,17.7181,31000.0
2008-03-25 15:40:00,21.23,21.23,21.18,21.19,46200.0,17.7181,17.7181,17.6764,17.6848,46200.0
2008-03-25 15:50:00,21.18,21.2,21.13,21.19,49800.0,17.6764,17.6931,17.6347,17.6848,49800.0
2008-03-26 09:30:00,20.75,20.85,20.5,20.75,80400.0,17.3176,17.401,17.1089,17.3176,80400.0
2008-03-26 09:40:00,20.74,20.77,20.62,20.67,64800.0,17.3092,17.3342,17.2091,17.2508,64800.0
2008-03-26 09:50:00,20.68,20.68,20.5,20.58,41800.0,17.2591,17.2591,17.1089,17.1757,41800.0
2008-03-26 10:00:00,20.61,20.7,20.58,20.68,35600.0,17.2007,17.2758,17.1757,17.2591,35600.0
2008-03-26 10:10:00,20.71,20.76,20.68,20.74,44000.0,17.2842,17.3259,17.2591,17.3092,44000.0
2008-03-26 10:20:00,20.76,20.8,20.74,20.75,28000.0,17.3259,17.3593,17.3092,17.3176,28000.0
2008-03-26 10:30:00,20.74,20.75,20.63,20.64,19200.0,17.3092,17.3176,17.2174,17.2257,19200.0
2008-03-26 10:40:00,20.65,20.71,20.64,20.68,25800.0,17.2341,17.2842,17.2257,17.2591,25800.0
2008-03-26 10:50:00,20.67,20.67,20.55,20.55,14200.0,17.2508,17.2508,17.1506,17.1506,14200.0
2008-03-26 11:00:00,20.55,20.55,20.49,20.49,19400.0,17.1506,17.1506,17.1006,17.1006,19400.0
2008-03-26 11:10:00,20.49,20.57,20.46,20.56,20800.0,17.1006,17.1673,17.0755,17.159,20800.0
2008-03-26 11:20:00,20.55,20.63,20.55,20.61,34000.0,17.1506,17.2174,17.1506,17.2007,34000.0
2008-03-26 11:30:00,20.61,20.63,20.6,20.61,14400.0,17.2007,17.2174,17.1924,17.2007,14400.0
2008-03-26 11:40:00,20.61,20.65,20.61,20.64,30800.0,17.2007,17.2341,17.2007,17.2257,30800.0
2008-03-26 11:50:00,20.64,20.71,20.63,20.7,20000.0,17.2257,17.2842,17.2174,17.2758,20000.0
2008-03-26 12:00:00,20.7,20.75,20.7,20.74,25000.0,17.2758,17.3176,17.2758,17.3092,25000.0
2008-03-26 12:10:00,20.72,20.75,20.71,20.75,15600.0,17.2925,17.3176,17.2842,17.3176,15600.0
2008-03-26 12:20:00,20.75,20.77,20.75,20.75,17200.0,17.3176,17.3342,17.3176,17.3176,17200.0
2008-03-26 12:30:00,20.75,20.77,20.75,20.75,16600.0,17.3176,17.3342,17.3176,17.3176,16600.0
2008-03-26 12:40:00,20.75,20.77,20.75,20.75,17200.0,17.3176,17.3342,17.3176,17.3176,17200.0
2008-03-26 12:50:00,20.75,20.77,20.75,20.77,22800.0,17.3176,17.3342,17.3176,17.3342,22800.0
2008-03-26 13:00:00,20.77,20.77,20.75,20.76,66800.0,17.3342,17.3342,17.3176,17.3259,66800.0
2008-03-26 13:10:00,20.75,20.79,20.75,20.78,33400.0,17.3176,17.3509,17.3176,17.3426,33400.0
2008-03-26 13:20:00,20.77,20.78,20.76,20.77,20000.0,17.3342,17.3426,17.3259,17.3342,20000.0
2008-03-26 13:30:00,20.77,20.78,20.75,20.77,20000.0,17.3342,17.3426,17.3176,17.3342,20000.0
2008-03-26 13:40:00,20.77,20.78,20.75,20.75,17200.0,17.3342,17.3426,17.3176,17.3176,17200.0
2008-03-26 13:50:00,20.75,20.76,20.75,20.75,49000.0,17.3176,17.3259,17.3176,17.3176,49000.0
2008-03-26 14:00:00,20.75,20.79,20.75,20.79,20800.0,17.3176,17.3509,17.3176,17.3509,20800.0
2008-03-26 14:10:00,20.78,20.78,20.75,20.75,15000.0,17.3426,17.3426,17.3176,17.3176,15000.0
2008-03-26 14:20:00,20.76,20.76,20.75,20.75,18000.0,17.3259,17.3259,17.3176,17.3176,18000.0
2008-03-26 14:30:00,20.75,20.78,20.75,20.76,17600.0,17.3176,17.3426,17.3176,17.3259,17600.0
2008-03-26 14:40:00,20.75,20.78,20.75,20.77,32800.0,17.3176,17.3426,17.3176,17.3342,32800.0
2008-03-26 14:50:00,20.78,20.79,20.75,20.79,22400.0,17.3426,17.3509,17.3176,17.3509,22400.0
2008-03-26 15:00:00,20.8,20.82,20.77,20.79,19000.0,17.3593,17.376,17.3342,17.3509,19000.0
2008-03-26 15:10:00,20.79,20.79,20.75,20.75,22000.0,17.3509,17.3509,17.3176,17.3176,22000.0
2008-03-26 15:20:00,20.75,20.77,20.75,20.75,24600.0,17.3176,17.3342,17.3176,17.3176,24600.0
2008-03-26 15:30:00,20.75,20.76,20.75,20.75,33200.0,17.3176,17.3259,17.3176,17.3176,33200.0
2008-03-26 15:40:00,20.76,20.77,20.75,20.75,41800.0,17.3259,17.3342,17.3176,17.3176,41800.0
2008-03-26 15:50:00,20.75,20.8,20.74,20.78,161800.0,17.3176,17.3593,17.3092,17.3426,161800.0
2008-03-27 09:30:00,20.6,20.64,20.52,20.6,51400.0,17.1924,17.2257,17.1256,17.1924,51400.0
2008-03-27 09:40:00,20.61,20.65,20.59,20.65,30000.0,17.2007,17.2341,17.184,17.2341,30000.0
2008-03-27 09:50:00,20.65,20.66,20.6,20.63,38600.0,17.2341,17.2424,17.1924,17.2174,38600.0
2008-03-27 10:00:00,20.63,20.66,20.62,20.63,17600.0,17.2174,17.2424,17.2091,17.2174,17600.0
2008-03-27 10:10:00,20.65,20.67,20.62,20.62,21600.0,17.2341,17.2508,17.2091,17.2091,21600.0
2008-03-27 10:20:00,20.64,20.66,20.62,20.64,87200.0,17.2257,17.2424,17.2091,17.2257,87200.0
2008-03-27 10:30:00,20.63,20.79,20.63,20.78,18800.0,17.2174,17.3509,17.2174,17.3426,18800.0
2008-03-27 10:40:00,20.77,20.8,20.75,20.77,14800.0,17.3342,17.3593,17.3176,17.3342,14800.0
2008-03-27 10:50:00,20.77,20.8,20.76,20.78,9400.0,17.3342,17.3593,17.3259,17.3426,9400.0
2008-03-27 11:00:00,20.78,20.82,20.73,20.75,13400.0,17.3426,17.376,17.3009,17.3176,13400.0
2008-03-27 11:10:00,20.76,20.77,20.73,20.76,8800.0,17.3259,17.3342,17.3009,17.3259,8800.0
2008-03-27 11:20:00,20.78,20.79,20.74,20.74,6600.0,17.3426,17.3509,17.3092,17.3092,6600.0
2008-03-27 11:30:00,20.74,20.76,20.74,20.74,4600.0,17.3092,17.3259,17.3092,17.3092,4600.0
2008-03-27 11:40:00,20.75,20.8,20.74,20.77,29000.0,17.3176,17.3593,17.3092,17.3342,29000.0
2008-03-27 11:50:00,20.77,20.79,20.76,20.77,3400.0,17.3342,17.3509,17.3259,17.3342,3400.0
2008-03-27 12:00:00,20.76,20.77,20.74,20.74,9600.0,17.3259,17.3342,17.3092,17.3092,9600.0
2008-03-27 12:10:00,20.75,20.79,20.71,20.73,26600.0,17.3176,17.3509,17.2842,17.3009,26600.0
2008-03-27 12:20:00,20.72,20.73,20.65,20.68,39400.0,17.2925,17.3009,17.2341,17.2591,39400.0
2008-03-27 12:30:00,20.68,20.78,20.68,20.78,13600.0,17.2591,17.3426,17.2591,17.3426,13600.0
2008-03-27 12:40:00,20.78,20.81,20.77,20.77,8000.0,17.3426,17.3676,17.3342,17.3342,8000.0
2008-03-27 12:50:00,20.79,20.79,20.75,20.75,9000.0,17.3509,17.3509,17.3176,17.3176,9000.0
2008-03-27 13:00:00,20.75,20.75,20.72,20.73,6000.0,17.3176,17.3176,17.2925,17.3009,6000.0
2008-03-27 13:10:00,20.74,20.8,20.74,20.78,12600.0,17.3092,17.3593,17.3092,17.3426,12600.0
2008-03-27 13:20:00,20.79,20.79,20.75,20.77,5600.0,17.3509,17.3509,17.3176,17.3342,5600.0
2008-03-27 13:30:00,20.76,20.78,20.75,20.78,12400.0,17.3259,17.3426,17.3176,17.3426,12400.0
2008-03-27 13:40:00,20.76,20.77,20.75,20.77,14800.0,17.3259,17.3342,17.3176,17.3342,14800.0
2008-03-27 13:50:00,20.78,20.78,20.75,20.77,5400.0,17.3426,17.3426,17.3176,17.3342,5400.0
2008-03-27 14:00:00,20.76,20.78,20.75,20.77,34600.0,17.3259,17.3426,17.3176,17.3342,34600.0
2008-03-27 14:10:00,20.78,20.78,20.75,20.75,10600.0,17.3426,17.3426,17.3176,17.3176,10600.0
2008-03-27 14:20:00,20.77,20.8,20.75,20.78,12200.0,17.3342,17.3593,17.3176,17.3426,12200.0
2008-03-27 14:30:00,20.79,20.79,20.77,20.78,6200.0,17.3509,17.3509,17.3342,17.3426,6200.0
2008-03-27 14:40:00,20.78,20.8,20.76,20.79,20600.0,17.3426,17.3593,17.3259,17.3509,20600.0
2008-03-27 14:50:00,20.79,20.81,20.79,20.81,34800.0,17.3509,17.3676,17.3509,17.3676,34800.0
2008-03-27 15:00:00,20.8,20.82,20.77,20.79,47200.0,17.3593,17.376,17.3342,17.3509,47200.0
2008-03-27 15:10:00,20.78,20.79,20.75,20.78,49600.0,17.3426,17.3509,17.3176,17.3426,49600.0
2008-03-27 15:20:00,20.78,20.78,20.75,20.75,35600.0,17.3426,17.3426,17.3176,17.3176,35600.0
2008-03-27 15:30:00,20.76,20.77,20.75,20.75,221600.0,17.3259,17.3342,17.3176,17.3176,221600.0
2008-03-27 15:40:00,20.75,20.77,20.75,20.75,105000.0,17.3176,17.3342,17.3176,17.3176,105000.0
2008-03-27 15:50:00,20.75,20.77,20.69,20.74,252400.0,17.3176,17.3342,17.2675,17.3092,252400.0
2008-03-28 09:30:00,21.61,21.61,21.3,21.47,81200.0,18.0353,18.0353,17.7766,17.9184,81200.0
2008-03-28 09:40:00,21.46,21.46,21.23,21.28,92600.0,17.9101,17.9101,17.7181,17.7599,92600.0
2008-03-28 09:50:00,21.25,21.31,21.17,21.18,67800.0,17.7348,17.7849,17.6681,17.6764,67800.0
2008-03-28 10:00:00,21.16,21.29,21.09,21.27,74800.0,17.6597,17.7682,17.6013,17.7515,74800.0
2008-03-28 10:10:00,21.32,21.32,21.22,21.24,15000.0,17.7933,17.7933,17.7098,17.7265,15000.0
2008-03-28 10:20:00,21.23,21.28,21.2,21.21,37200.0,17.7181,17.7599,17.6931,17.7015,37200.0
2008-03-28 10:30:00,21.21,21.23,21.18,21.19,19200.0,17.7015,17.7181,17.6764,17.6848,19200.0
2008-03-28 10:40:00,21.18,21.27,21.18,21.18,29800.0,17.6764,17.7515,17.6764,17.6764,29800.0
2008-03-28 10:50:00,21.17,21.21,21.08,21.11,37000.0,17.6681,17.7015,17.593,17.618,37000.0
2008-03-28 11:00:00,21.15,21.17,21.08,21.13,21000.0,17.6514,17.6681,17.593,17.6347,21000.0
2008-03-28 11:10:00,21.11,21.11,21.02,21.11,36000.0,17.618,17.618,17.5429,17.618,36000.0
2008-03-28 11:20:00,21.11,21.21,21.1,21.18,8800.0,17.618,17.7015,17.6097,17.6764,8800.0
2008-03-28 11:30:00,21.2,21.2,21.16,21.18,15400.0,17.6931,17.6931,17.6597,17.6764,15400.0
2008-03-28 11:40:00,21.18,21.23,21.15,21.21,25600.0,17.6764,17.7181,17.6514,17.7015,25600.0
2008-03-28 11:50:00,21.23,21.25,21.21,21.25,16000.0,17.7181,17.7348,17.7015,17.7348,16000.0
2008-03-28 12:00:00,21.25,21.25,21.21,21.25,14200.0,17.7348,17.7348,17.7015,17.7348,14200.0
2008-03-28 12:10:00,21.24,21.24,21.2,21.22,15800.0,17.7265,17.7265,17.6931,17.7098,15800.0
2008-03-28 12:20:00,21.23,21.23,21.18,21.2,12400.0,17.7181,17.7181,17.6764,17.6931,12400.0
2008-03-28 12:30:00,21.19,21.19,21.09,21.11,19800.0,17.6848,17.6848,17.6013,17.618,19800.0
2008-03-28 12:40:00,21.11,21.12,21.0,21.0,25600.0,17.618,17.6263,17.5262,17.5262,25600.0
2008-03-28 12:50:00,21.02,21.09,21.02,21.08,19200.0,17.5429,17.6013,17.5429,17.593,19200.0
2008-03-28 13:00:00,21.08,21.13,21.08,21.1,16800.0,17.593,17.6347,17.593,17.6097,16800.0
2008-03-28 13:10:00,21.1,21.13,21.1,21.13,5600.0,17.6097,17.6347,17.6097,17.6347,5600.0
2008-03-28 13:20:00,21.13,21.15,21.07,21.07,17400.0,17.6347,17.6514,17.5846,17.5846,17400.0
2008-03-28 13:30:00,21.07,21.1,21.03,21.06,6400.0,17.5846,17.6097,17.5512,17.5763,6400.0
2008-03-28 13:40:00,21.04,21.04,20.99,21.0,8600.0,17.5596,17.5596,17.5178,17.5262,8600.0
2008-03-28 13:50:00,21.0,21.02,20.98,21.0,13000.0,17.5262,17.5429,17.5095,17.5262,13000.0
2008-03-28 14:00:00,21.0,21.02,20.96,21.0,36600.0,17.5262,17.5429,17.4928,17.5262,36600.0
2008-03-28 14:10:00,21.01,21.03,20.99,21.0,14600.0,17.5345,17.5512,17.5178,17.5262,14600.0
2008-03-28 14:20:00,21.0,21.02,20.97,21.02,25400.0,17.5262,17.5429,17.5012,17.5429,25400.0
2008-03-28 14:30:00,21.0,21.03,21.0,21.0,9800.0,17.5262,17.5512,17.5262,17.5262,9800.0
2008-03-28 14:40:00,21.0,21.04,21.0,21.03,13600.0,17.5262,17.5596,17.5262,17.5512,13600.0
2008-03-28 14:50:00,21.03,21.05,21.01,21.04,12000.0,17.5512,17.5679,17.5345,17.5596,12000.0
2008-03-28 15:00:00,21.05,21.05,21.02,21.03,27200.0,17.5679,17.5679,17.5429,17.5512,27200.0
2008-03-28 15:10:00,21.03,21.04,20.93,20.93,29400.0,17.5512,17.5596,17.4678,17.4678,29400.0
2008-03-28 15:20:00,20.93,21.02,20.93,20.99,26200.0,17.4678,17.5429,17.4678,17.5178,26200.0
2008-03-28 15:30:00,20.98,21.01,20.95,20.96,36400.0,17.5095,17.5345,17.4845,17.4928,36400.0
2008-03-28 15:40:00,20.97,20.98,20.86,20.88,28000.0,17.5012,17.5095,17.4094,17.426,28000.0
2008-03-28 15:50:00,20.86,21.0,20.86,21.0,55400.0,17.4094,17.5262,17.4094,17.5262,55400.0
2008-03-31 09:20:00,20.82,20.88,20.82,20.88,3200.0,17.376,17.426,17.376,17.426,3200.0
2008-03-31 09:30:00,20.88,20.88,20.73,20.79,78000.0,17.426,17.426,17.3009,17.3509,78000.0
2008-03-31 09:40:00,20.82,20.86,20.82,20.84,36600.0,17.376,17.4094,17.376,17.3927,36600.0
2008-03-31 09:50:00,20.84,20.85,20.79,20.84,22200.0,17.3927,17.401,17.3509,17.3927,22200.0
2008-03-31 10:00:00,20.83,20.85,20.74,20.78,25000.0,17.3843,17.401,17.3092,17.3426,25000.0
2008-03-31 10:10:00,20.77,20.79,20.73,20.75,15800.0,17.3342,17.3509,17.3009,17.3176,15800.0
2008-03-31 10:20:00,20.75,20.77,20.63,20.63,17400.0,17.3176,17.3342,17.2174,17.2174,17400.0
2008-03-31 10:30:00,20.63,20.66,20.63,20.66,18000.0,17.2174,17.2424,17.2174,17.2424,18000.0
2008-03-31 10:40:00,20.66,20.68,20.63,20.63,15000.0,17.2424,17.2591,17.2174,17.2174,15000.0
2008-03-31 10:50:00,20.63,20.64,20.57,20.62,101600.0,17.2174,17.2257,17.1673,17.2091,101600.0
2008-03-31 11:00:00,20.64,20.68,20.61,20.64,22600.0,17.2257,17.2591,17.2007,17.2257,22600.0
2008-03-31 11:10:00,20.64,20.65,20.62,20.64,26600.0,17.2257,17.2341,17.2091,17.2257,26600.0
2008-03-31 11:20:00,20.64,20.71,20.64,20.7,13800.0,17.2257,17.2842,17.2257,17.2758,13800.0
2008-03-31 11:30:00,20.7,20.71,20.68,20.7,17200.0,17.2758,17.2842,17.2591,17.2758,17200.0
2008-03-31 11:40:00,20.7,20.7,20.68,20.69,14200.0,17.2758,17.2758,17.2591,17.2675,14200.0
2008-03-31 11:50:00,20.7,20.78,20.69,20.75,27400.0,17.2758,17.3426,17.2675,17.3176,27400.0
2008-03-31 12:00:00,20.75,20.79,20.72,20.77,11800.0,17.3176,17.3509,17.2925,17.3342,11800.0
2008-03-31 12:10:00,20.77,20.8,20.76,20.77,12600.0,17.3342,17.3593,17.3259,17.3342,12600.0
2008-03-31 12:20:00,20.77,20.8,20.72,20.78,30000.0,17.3342,17.3593,17.2925,17.3426,30000.0
2008-03-31 12:30:00,20.78,20.8,20.73,20.77,19200.0,17.3426,17.3593,17.3009,17.3342,19200.0
2008-03-31 12:40:00,20.77,20.85,20.72,20.85,23600.0,17.3342,17.401,17.2925,17.401,23600.0
2008-03-31 12:50:00,20.86,20.92,20.84,20.92,9600.0,17.4094,17.4594,17.3927,17.4594,9600.0
2008-03-31 13:00:00,20.9,20.94,20.86,20.92,16200.0,17.4427,17.4761,17.4094,17.4594,16200.0
2008-03-31 13:10:00,20.92,20.97,20.89,20.96,12200.0,17.4594,17.5012,17.4344,17.4928,12200.0
2008-03-31 13:20:00,20.95,20.96,20.93,20.95,12400.0,17.4845,17.4928,17.4678,17.4845,12400.0
2008-03-31 13:30:00,20.95,20.98,20.92,20.95,21000.0,17.4845,17.5095,17.4594,17.4845,21000.0
2008-03-31 13:40:00,20.95,20.95,20.93,20.93,15400.0,17.4845,17.4845,17.4678,17.4678,15400.0
2008-03-31 13:50:00,20.93,20.98,20.93,20.95,14800.0,17.4678,17.5095,17.4678,17.4845,14800.0
2008-03-31 14:00:00,20.95,20.99,20.93,20.97,39600.0,17.4845,17.5178,17.4678,17.5012,39600.0
2008-03-31 14:10:00,20.96,21.0,20.95,20.98,26800.0,17.4928,17.5262,17.4845,17.5095,26800.0
2008-03-31 14:20:00,20.98,21.0,20.97,21.0,20200.0,17.5095,17.5262,17.5012,17.5262,20200.0
2008-03-31 14:30:00,20.99,21.0,20.99,21.0,21600.0,17.5178,17.5262,17.5178,17.5262,21600.0
2008-03-31 14:40:00,20.99,21.0,20.97,20.99,21600.0,17.5178,17.5262,17.5012,17.5178,21600.0
2008-03-31 14:50:00,20.99,21.0,20.93,21.0,21400.0,17.5178,17.5262,17.4678,17.5262,21400.0
2008-03-31 15:00:00,21.0,21.01,20.99,21.0,25400.0,17.5262,17.5345,17.5178,17.5262,25400.0
2008-03-31 15:10:00,21.0,21.06,20.97,21.06,30200.0,17.5262,17.5763,17.5012,17.5763,30200.0
2008-03-31 15:20:00,21.06,21.14,21.05,21.1,58600.0,17.5763,17.643,17.5679,17.6097,58600.0
2008-03-31 15:30:00,21.09,21.09,21.01,21.02,41000.0,17.6013,17.6013,17.5345,17.5429,41000.0
2008-03-31 15:40:00,21.02,21.08,21.02,21.03,67200.0,17.5429,17.593,17.5429,17.5512,67200.0
2008-03-31 15:50:00,21.04,21.09,21.0,21.06,85000.0,17.5596,17.6013,17.5262,17.5763,85000.0
2008-04-01 09:30:00,21.24,21.25,21.18,21.18,14800.0,17.7265,17.7348,17.6764,17.6764,14800.0
2008-04-01 09:40:00,21.16,21.21,21.16,21.21,18200.0,17.6597,17.7015,17.6597,17.7015,18200.0
2008-04-01 09:50:00,21.21,21.33,21.18,21.31,21400.0,17.7015,17.8016,17.6764,17.7849,21400.0
2008-04-01 10:00:00,21.34,21.46,21.33,21.45,27800.0,17.81,17.9101,17.8016,17.9018,27800.0
2008-04-01 10:10:00,21.46,21.58,21.46,21.58,36000.0,17.9101,18.0103,17.9101,18.0103,36000.0
2008-04-01 10:20:00,21.58,21.6,21.57,21.6,24200.0,18.0103,18.0269,18.0019,18.0269,24200.0
2008-04-01 10:30:00,21.59,21.66,21.55,21.55,42000.0,18.0186,18.077,17.9852,17.9852,42000.0
2008-04-01 10:40:00,21.55,21.6,21.54,21.6,23400.0,17.9852,18.0269,17.9769,18.0269,23400.0
2008-04-01 10:50:00,21.6,21.77,21.6,21.72,35000.0,18.0269,18.1688,18.0269,18.1271,35000.0
2008-04-01 11:00:00,21.72,21.74,21.66,21.66,23800.0,18.1271,18.1438,18.077,18.077,23800.0
2008-04-01 11:10:00,21.66,21.66,21.61,21.63,13800.0,18.077,18.077,18.0353,18.052,13800.0
2008-04-01 11:20:00,21.63,21.63,21.57,21.58,23400.0,18.052,18.052,18.0019,18.0103,23400.0
2008-04-01 11:30:00,21.58,21.59,21.54,21.56,17400.0,18.0103,18.0186,17.9769,17.9936,17400.0
2008-04-01 11:40:00,21.57,21.59,21.5,21.53,32000.0,18.0019,18.0186,17.9435,17.9685,32000.0
2008-04-01 11:50:00,21.54,21.6,21.52,21.6,11600.0,17.9769,18.0269,17.9602,18.0269,11600.0
2008-04-01 12:00:00,21.6,21.6,21.54,21.54,22000.0,18.0269,18.0269,17.9769,17.9769,22000.0
2008-04-01 12:10:00,21.55,21.65,21.54,21.65,13200.0,17.9852,18.0687,17.9769,18.0687,13200.0
2008-04-01 12:20:00,21.65,21.71,21.64,21.7,11800.0,18.0687,18.1187,18.0603,18.1104,11800.0
2008-04-01 12:30:00,21.7,21.7,21.66,21.68,11000.0,18.1104,18.1104,18.077,18.0937,11000.0
2008-04-01 12:40:00,21.68,21.68,21.66,21.67,9600.0,18.0937,18.0937,18.077,18.0854,9600.0
2008-04-01 12:50:00,21.68,21.68,21.63,21.66,9200.0,18.0937,18.0937,18.052,18.077,9200.0
2008-04-01 13:00:00,21.65,21.66,21.63,21.63,11200.0,18.0687,18.077,18.052,18.052,11200.0
2008-04-01 13:10:00,21.63,21.64,21.6,21.64,13000.0,18.052,18.0603,18.0269,18.0603,13000.0
2008-04-01 13:20:00,21.63,21.64,21.61,21.63,14200.0,18.052,18.0603,18.0353,18.052,14200.0
2008-04-01 13:30:00,21.63,21.64,21.61,21.61,10000.0,18.052,18.0603,18.0353,18.0353,10000.0
2008-04-01 13:40:00,21.61,21.65,21.61,21.63,12000.0,18.0353,18.0687,18.0353,18.052,12000.0
2008-04-01 13:50:00,21.64,21.64,21.62,21.64,19400.0,18.0603,18.0603,18.0436,18.0603,19400.0
2008-04-01 14:00:00,21.64,21.64,21.58,21.6,16600.0,18.0603,18.0603,18.0103,18.0269,16600.0
2008-04-01 14:10:00,21.59,21.6,21.58,21.58,25800.0,18.0186,18.0269,18.0103,18.0103,25800.0
2008-04-01 14:20:00,21.59,21.64,21.59,21.61,19400.0,18.0186,18.0603,18.0186,18.0353,19400.0
2008-04-01 14:30:00,21.62,21.65,21.58,21.63,30000.0,18.0436,18.0687,18.0103,18.052,30000.0
2008-04-01 14:40:00,21.63,21.63,21.6,21.6,21600.0,18.052,18.052,18.0269,18.0269,21600.0
2008-04-01 14:50:00,21.6,21.63,21.59,21.59,16800.0,18.0269,18.052,18.0186,18.0186,16800.0
2008-04-01 15:00:00,21.58,21.65,21.58,21.63,36200.0,18.0103,18.0687,18.0103,18.052,36200.0
2008-04-01 15:10:00,21.65,21.65,21.61,21.63,24200.0,18.0687,18.0687,18.0353,18.052,24200.0
2008-04-01 15:20:00,21.64,21.65,21.59,21.6,21400.0,18.0603,18.0687,18.0186,18.0269,21400.0
2008-04-01 15:30:00,21.6,21.65,21.6,21.64,36200.0,18.0269,18.0687,18.0269,18.0603,36200.0
2008-04-01 15:40:00,21.63,21.72,21.63,21.69,69400.0,18.052,18.1271,18.052,18.1021,69400.0
2008-04-01 15:50:00,21.7,21.84,21.7,21.79,126000.0,18.1104,18.2272,18.1104,18.1855,126000.0
2008-04-02 09:30:00,21.65,21.75,21.65,21.7,35800.0,18.0687,18.1521,18.0687,18.1104,35800.0
2008-04-02 09:40:00,21.68,21.73,21.65,21.7,34800.0,18.0937,18.1354,18.0687,18.1104,34800.0
2008-04-02 09:50:00,21.7,21.7,21.57,21.57,27200.0,18.1104,18.1104,18.0019,18.0019,27200.0
2008-04-02 10:00:00,21.58,21.61,21.53,21.61,36200.0,18.0103,18.0353,17.9685,18.0353,36200.0
2008-04-02 10:10:00,21.62,21.65,21.61,21.65,27200.0,18.0436,18.0687,18.0353,18.0687,27200.0
2008-04-02 10:20:00,21.64,21.66,21.64,21.64,37200.0,18.0603,18.077,18.0603,18.0603,37200.0
2008-04-02 10:30:00,21.66,21.67,21.65,21.67,23400.0,18.077,18.0854,18.0687,18.0854,23400.0
2008-04-02 10:40:00,21.67,21.73,21.66,21.73,27400.0,18.0854,18.1354,18.077,18.1354,27400.0
2008-04-02 10:50:00,21.74,21.75,21.72,21.72,14400.0,18.1438,18.1521,18.1271,18.1271,14400.0
2008-04-02 11:00:00,21.71,21.75,21.7,21.75,14800.0,18.1187,18.1521,18.1104,18.1521,14800.0
2008-04-02 11:10:00,21.75,21.89,21.75,21.85,28200.0,18.1521,18.269,18.1521,18.2356,28200.0
2008-04-02 11:20:00,21.88,21.88,21.79,21.79,22200.0,18.2606,18.2606,18.1855,18.1855,22200.0
2008-04-02 11:30:00,21.79,21.95,21.79,21.95,13400.0,18.1855,18.319,18.1855,18.319,13400.0
2008-04-02 11:40:00,21.95,21.99,21.95,21.99,8600.0,18.319,18.3524,18.319,18.3524,8600.0
2008-04-02 11:50:00,21.98,22.0,21.88,21.88,24200.0,18.3441,18.3608,18.2606,18.2606,24200.0
2008-04-02 12:00:00,21.88,21.94,21.88,21.94,17200.0,18.2606,18.3107,18.2606,18.3107,17200.0
2008-04-02 12:10:00,21.94,21.94,21.86,21.88,10800.0,18.3107,18.3107,18.2439,18.2606,10800.0
2008-04-02 12:20:00,21.88,21.92,21.88,21.91,17200.0,18.2606,18.294,18.2606,18.2857,17200.0
2008-04-02 12:30:00,21.91,21.93,21.86,21.91,28600.0,18.2857,18.3024,18.2439,18.2857,28600.0
2008-04-02 12:40:00,21.91,21.93,21.87,21.91,23200.0,18.2857,18.3024,18.2523,18.2857,23200.0
2008-04-02 12:50:00,21.93,21.96,21.88,21.92,36000.0,18.3024,18.3274,18.2606,18.294,36000.0
2008-04-02 13:00:00,21.93,21.93,21.86,21.86,25000.0,18.3024,18.3024,18.2439,18.2439,25000.0
2008-04-02 13:10:00,21.85,21.85,21.82,21.82,19000.0,18.2356,18.2356,18.2106,18.2106,19000.0
2008-04-02 13:20:00,21.81,21.91,21.81,21.91,9800.0,18.2022,18.2857,18.2022,18.2857,9800.0
2008-04-02 13:30:00,21.91,22.0,21.91,21.99,30800.0,18.2857,18.3608,18.2857,18.3524,30800.0
2008-04-02 13:40:00,21.99,22.03,21.97,22.03,33400.0,18.3524,18.3858,18.3357,18.3858,33400.0
2008-04-02 13:50:00,22.04,22.08,22.0,22.08,23800.0,18.3942,18.4275,18.3608,18.4275,23800.0
2008-04-02 14:00:00,22.07,22.07,22.0,22.02,18000.0,18.4192,18.4192,18.3608,18.3775,18000.0
2008-04-02 14:10:00,22.03,22.06,22.01,22.03,25800.0,18.3858,18.4109,18.3691,18.3858,25800.0
2008-04-02 14:20:00,22.04,22.04,21.99,21.99,13000.0,18.3942,18.3942,18.3524,18.3524,13000.0
2008-04-02 14:30:00,22.0,22.0,21.92,21.95,22200.0,18.3608,18.3608,18.294,18.319,22200.0
2008-04-02 14:40:00,21.95,21.98,21.93,21.93,9000.0,18.319,18.3441,18.3024,18.3024,9000.0
2008-04-02 14:50:00,21.91,21.92,21.9,21.91,12400.0,18.2857,18.294,18.2773,18.2857,12400.0
2008-04-02 15:00:00,21.91,21.91,21.79,21.81,20400.0,18.2857,18.2857,18.1855,18.2022,20400.0
2008-04-02 15:10:00,21.84,21.89,21.82,21.89,18200.0,18.2272,18.269,18.2106,18.269,18200.0
2008-04-02 15:20:00,21.89,21.9,21.86,21.88,19600.0,18.269,18.2773,18.2439,18.2606,19600.0
2008-04-02 15:30:00,21.88,21.89,21.82,21.84,24600.0,18.2606,18.269,18.2106,18.2272,24600.0
2008-04-02 15:40:00,21.84,21.85,21.8,21.82,33200.0,18.2272,18.2356,18.1939,18.2106,33200.0
2008-04-02 15:50:00,21.83,21.9,21.82,21.86,74000.0,18.2189,18.2773,18.2106,18.2439,74000.0
2008-04-03 09:30:00,21.99,22.22,21.99,22.21,39600.0,18.3524,18.5444,18.3524,18.536,39600.0
2008-04-03 09:40:00,22.21,22.32,22.19,22.29,38800.0,18.536,18.6278,18.5193,18.6028,38800.0
2008-04-03 09:50:00,22.3,22.45,22.29,22.44,45400.0,18.6112,18.7363,18.6028,18.728,45400.0
2008-04-03 10:00:00,22.48,22.58,22.45,22.5,44200.0,18.7614,18.8448,18.7363,18.7781,44200.0
2008-04-03 10:10:00,22.49,22.58,22.43,22.43,49200.0,18.7697,18.8448,18.7196,18.7196,49200.0
2008-04-03 10:20:00,22.42,22.44,22.36,22.36,38600.0,18.7113,18.728,18.6612,18.6612,38600.0
2008-04-03 10:30:00,22.38,22.38,22.3,22.33,26000.0,18.6779,18.6779,18.6112,18.6362,26000.0
2008-04-03 10:40:00,22.32,22.35,22.3,22.33,26000.0,18.6278,18.6529,18.6112,18.6362,26000.0
2008-04-03 10:50:00,22.33,22.35,22.27,22.29,22800.0,18.6362,18.6529,18.5861,18.6028,22800.0
2008-04-03 11:00:00,22.29,22.33,22.26,22.29,35600.0,18.6028,18.6362,18.5778,18.6028,35600.0
2008-04-03 11:10:00,22.27,22.33,22.27,22.31,23400.0,18.5861,18.6362,18.5861,18.6195,23400.0
2008-04-03 11:20:00,22.31,22.36,22.29,22.33,23600.0,18.6195,18.6612,18.6028,18.6362,23600.0
2008-04-03 11:30:00,22.33,22.35,22.33,22.33,17600.0,18.6362,18.6529,18.6362,18.6362,17600.0
2008-04-03 11:40:00,22.33,22.36,22.33,22.34,23200.0,18.6362,18.6612,18.6362,18.6445,23200.0
2008-04-03 11:50:00,22.34,22.37,22.33,22.35,10600.0,18.6445,18.6696,18.6362,18.6529,10600.0
2008-04-03 12:00:00,22.35,22.38,22.34,22.38,23800.0,18.6529,18.6779,18.6445,18.6779,23800.0
2008-04-03 12:10:00,22.38,22.38,22.35,22.36,14800.0,18.6779,18.6779,18.6529,18.6612,14800.0
2008-04-03 12:20:00,22.36,22.38,22.35,22.38,19600.0,18.6612,18.6779,18.6529,18.6779,19600.0
2008-04-03 12:30:00,22.38,22.44,22.37,22.44,27600.0,18.6779,18.728,18.6696,18.728,27600.0
2008-04-03 12:40:00,22.46,22.49,22.43,22.44,27800.0,18.7447,18.7697,18.7196,18.728,27800.0
2008-04-03 12:50:00,22.44,22.5,22.42,22.49,72800.0,18.728,18.7781,18.7113,18.7697,72800.0
2008-04-03 13:00:00,22.48,22.5,22.47,22.47,10600.0,18.7614,18.7781,18.753,18.753,10600.0
2008-04-03 13:10:00,22.46,22.5,22.46,22.48,22400.0,18.7447,18.7781,18.7447,18.7614,22400.0
2008-04-03 13:20:00,22.48,22.49,22.46,22.48,27600.0,18.7614,18.7697,18.7447,18.7614,27600.0
2008-04-03 13:30:00,22.48,22.48,22.42,22.43,19000.0,18.7614,18.7614,18.7113,18.7196,19000.0
2008-04-03 13:40:00,22.42,22.42,22.38,22.41,21000.0,18.7113,18.7113,18.6779,18.703,21000.0
2008-04-03 13:50:00,22.41,22.42,22.35,22.35,29600.0,18.703,18.7113,18.6529,18.6529,29600.0
2008-04-03 14:00:00,22.36,22.41,22.36,22.4,16600.0,18.6612,18.703,18.6612,18.6946,16600.0
2008-04-03 14:10:00,22.41,22.41,22.33,22.34,24800.0,18.703,18.703,18.6362,18.6445,24800.0
2008-04-03 14:20:00,22.35,22.38,22.34,22.36,19400.0,18.6529,18.6779,18.6445,18.6612,19400.0
2008-04-03 14:30:00,22.36,22.36,22.32,22.32,31800.0,18.6612,18.6612,18.6278,18.6278,31800.0
2008-04-03 14:40:00,22.32,22.35,22.31,22.32,17000.0,18.6278,18.6529,18.6195,18.6278,17000.0
2008-04-03 14:50:00,22.33,22.36,22.32,22.35,24200.0,18.6362,18.6612,18.6278,18.6529,24200.0
2008-04-03 15:00:00,22.35,22.36,22.28,22.3,50200.0,18.6529,18.6612,18.5945,18.6112,50200.0
2008-04-03 15:10:00,22.3,22.3,22.28,22.29,25600.0,18.6112,18.6112,18.5945,18.6028,25600.0
2008-04-03 15:20:00,22.28,22.32,22.25,22.25,44600.0,18.5945,18.6278,18.5694,18.5694,44600.0
2008-04-03 15:30:00,22.25,22.36,22.25,22.35,74000.0,18.5694,18.6612,18.5694,18.6529,74000.0
2008-04-03 15:40:00,22.36,22.38,22.31,22.31,54800.0,18.6612,18.6779,18.6195,18.6195,54800.0
2008-04-03 15:50:00,22.31,22.39,22.29,22.34,112800.0,18.6195,18.6863,18.6028,18.6445,112800.0
2008-04-04 09:30:00,22.37,22.5,22.29,22.45,20400.0,18.6696,18.7781,18.6028,18.7363,20400.0
2008-04-04 09:40:00,22.41,22.49,22.39,22.45,23600.0,18.703,18.7697,18.6863,18.7363,23600.0
2008-04-04 09:50:00,22.43,22.48,22.35,22.46,34600.0,18.7196,18.7614,18.6529,18.7447,34600.0
2008-04-04 10:00:00,22.43,22.48,22.36,22.39,29400.0,18.7196,18.7614,18.6612,18.6863,29400.0
2008-04-04 10:10:00,22.38,22.4,22.35,22.39,20600.0,18.6779,18.6946,18.6529,18.6863,20600.0
2008-04-04 10:20:00,22.37,22.41,22.36,22.41,21000.0,18.6696,18.703,18.6612,18.703,21000.0
2008-04-04 10:30:00,22.4,22.43,22.37,22.41,26000.0,18.6946,18.7196,18.6696,18.703,26000.0
2008-04-04 10:40:00,22.41,22.53,22.41,22.52,16200.0,18.703,18.8031,18.703,18.7948,16200.0
2008-04-04 10:50:00,22.52,22.53,22.49,22.49,33800.0,18.7948,18.8031,18.7697,18.7697,33800.0
2008-04-04 11:00:00,22.49,22.56,22.49,22.53,27200.0,18.7697,18.8281,18.7697,18.8031,27200.0
2008-04-04 11:10:00,22.53,22.54,22.5,22.52,23400.0,18.8031,18.8114,18.7781,18.7948,23400.0
2008-04-04 11:20:00,22.52,22.53,22.5,22.53,25200.0,18.7948,18.8031,18.7781,18.8031,25200.0
2008-04-04 11:30:00,22.53,22.56,22.52,22.56,12600.0,18.8031,18.8281,18.7948,18.8281,12600.0
2008-04-04 11:40:00,22.55,22.56,22.47,22.52,20800.0,18.8198,18.8281,18.753,18.7948,20800.0
2008-04-04 11:50:00,22.52,22.52,22.5,22.5,9800.0,18.7948,18.7948,18.7781,18.7781,9800.0
2008-04-04 12:00:00,22.5,22.53,22.5,22.53,16400.0,18.7781,18.8031,18.7781,18.8031,16400.0
2008-04-04 12:10:00,22.53,22.59,22.53,22.58,16600.0,18.8031,18.8532,18.8031,18.8448,16600.0
2008-04-04 12:20:00,22.58,22.6,22.57,22.58,16600.0,18.8448,18.8615,18.8365,18.8448,16600.0
2008-04-04 12:30:00,22.58,22.61,22.58,22.61,10200.0,18.8448,18.8699,18.8448,18.8699,10200.0
2008-04-04 12:40:00,22.6,22.61,22.6,22.6,16400.0,18.8615,18.8699,18.8615,18.8615,16400.0
2008-04-04 12:50:00,22.6,22.63,22.59,22.62,14800.0,18.8615,18.8866,18.8532,18.8782,14800.0
2008-04-04 13:00:00,22.63,22.66,22.62,22.64,12200.0,18.8866,18.9116,18.8782,18.8949,12200.0
2008-04-04 13:10:00,22.65,22.66,22.61,22.62,12200.0,18.9033,18.9116,18.8699,18.8782,12200.0
2008-04-04 13:20:00,22.62,22.66,22.61,22.65,15400.0,18.8782,18.9116,18.8699,18.9033,15400.0
2008-04-04 13:30:00,22.65,22.67,22.65,22.66,10600.0,18.9033,18.9199,18.9033,18.9116,10600.0
2008-04-04 13:40:00,22.65,22.65,22.59,22.64,13400.0,18.9033,18.9033,18.8532,18.8949,13400.0
2008-04-04 13:50:00,22.64,22.64,22.6,22.6,11800.0,18.8949,18.8949,18.8615,18.8615,11800.0
2008-04-04 14:00:00,22.62,22.63,22.57,22.58,10200.0,18.8782,18.8866,18.8365,18.8448,10200.0
2008-04-04 14:10:00,22.58,22.59,22.55,22.55,13800.0,18.8448,18.8532,18.8198,18.8198,13800.0
2008-04-04 14:20:00,22.55,22.56,22.5,22.5,22800.0,18.8198,18.8281,18.7781,18.7781,22800.0
2008-04-04 14:30:00,22.5,22.55,22.5,22.55,12400.0,18.7781,18.8198,18.7781,18.8198,12400.0
2008-04-04 14:40:00,22.55,22.59,22.55,22.58,14000.0,18.8198,18.8532,18.8198,18.8448,14000.0
2008-04-04 14:50:00,22.58,22.65,22.58,22.59,19400.0,18.8448,18.9033,18.8448,18.8532,19400.0
2008-04-04 15:00:00,22.59,22.65,22.59,22.61,22600.0,18.8532,18.9033,18.8532,18.8699,22600.0
2008-04-04 15:10:00,22.59,22.59,22.52,22.55,32600.0,18.8532,18.8532,18.7948,18.8198,32600.0
2008-04-04 15:20:00,22.56,22.61,22.55,22.57,62200.0,18.8281,18.8699,18.8198,18.8365,62200.0
2008-04-04 15:30:00,22.57,22.58,22.5,22.5,32600.0,18.8365,18.8448,18.7781,18.7781,32600.0
2008-04-04 15:40:00,22.5,22.59,22.5,22.59,56600.0,18.7781,18.8532,18.7781,18.8532,56600.0
2008-04-04 15:50:00,22.59,22.59,22.5,22.56,53200.0,18.8532,18.8532,18.7781,18.8281,53200.0
2008-04-07 09:30:00,22.75,22.75,22.56,22.59,16000.0,18.9867,18.9867,18.8281,18.8532,16000.0
2008-04-07 09:40:00,22.56,22.58,22.5,22.53,13400.0,18.8281,18.8448,18.7781,18.8031,13400.0
2008-04-07 09:50:00,22.53,22.59,22.5,22.56,11600.0,18.8031,18.8532,18.7781,18.8281,11600.0
2008-04-07 10:00:00,22.56,22.58,22.54,22.54,8400.0,18.8281,18.8448,18.8114,18.8114,8400.0
2008-04-07 10:10:00,22.54,22.57,22.53,22.53,10200.0,18.8114,18.8365,18.8031,18.8031,10200.0
2008-04-07 10:20:00,22.53,22.53,22.48,22.48,10400.0,18.8031,18.8031,18.7614,18.7614,10400.0
2008-04-07 10:30:00,22.48,22.5,22.45,22.5,11200.0,18.7614,18.7781,18.7363,18.7781,11200.0
2008-04-07 10:40:00,22.5,22.6,22.49,22.59,12400.0,18.7781,18.8615,18.7697,18.8532,12400.0
2008-04-07 10:50:00,22.6,22.65,22.59,22.64,8800.0,18.8615,18.9033,18.8532,18.8949,8800.0
2008-04-07 11:00:00,22.64,22.66,22.6,22.6,14200.0,18.8949,18.9116,18.8615,18.8615,14200.0
2008-04-07 11:10:00,22.6,22.65,22.6,22.61,9400.0,18.8615,18.9033,18.8615,18.8699,9400.0
2008-04-07 11:20:00,22.61,22.66,22.61,22.65,9600.0,18.8699,18.9116,18.8699,18.9033,9600.0
2008-04-07 11:30:00,22.65,22.7,22.65,22.67,13000.0,18.9033,18.945,18.9033,18.9199,13000.0
2008-04-07 11:40:00,22.68,22.74,22.68,22.73,10400.0,18.9283,18.9784,18.9283,18.97,10400.0
2008-04-07 11:50:00,22.73,22.75,22.69,22.74,15800.0,18.97,18.9867,18.9366,18.9784,15800.0
2008-04-07 12:00:00,22.73,22.75,22.7,22.71,13800.0,18.97,18.9867,18.945,18.9533,13800.0
2008-04-07 12:10:00,22.7,22.75,22.68,22.75,34600.0,18.945,18.9867,18.9283,18.9867,34600.0
2008-04-07 12:20:00,22.75,22.75,22.73,22.75,5000.0,18.9867,18.9867,18.97,18.9867,5000.0
2008-04-07 12:30:00,22.75,22.77,22.72,22.77,10000.0,18.9867,19.0034,18.9617,19.0034,10000.0
2008-04-07 12:40:00,22.77,22.83,22.77,22.83,13200.0,19.0034,19.0535,19.0034,19.0535,13200.0
2008-04-07 12:50:00,22.83,22.83,22.78,22.78,7200.0,19.0535,19.0535,19.0117,19.0117,7200.0
2008-04-07 13:00:00,22.77,22.78,22.76,22.76,7200.0,19.0034,19.0117,18.9951,18.9951,7200.0
2008-04-07 13:10:00,22.76,22.76,22.74,22.75,6200.0,18.9951,18.9951,18.9784,18.9867,6200.0
2008-04-07 13:20:00,22.75,22.78,22.75,22.75,6600.0,18.9867,19.0117,18.9867,18.9867,6600.0
2008-04-07 13:30:00,22.75,22.81,22.74,22.79,13600.0,18.9867,19.0368,18.9784,19.0201,13600.0
2008-04-07 13:40:00,22.8,22.81,22.76,22.77,7600.0,19.0284,19.0368,18.9951,19.0034,7600.0
2008-04-07 13:50:00,22.77,22.8,22.75,22.79,11600.0,19.0034,19.0284,18.9867,19.0201,11600.0
2008-04-07 14:00:00,22.79,22.79,22.75,22.76,12800.0,19.0201,19.0201,18.9867,18.9951,12800.0
2008-04-07 14:10:00,22.76,22.78,22.74,22.76,18600.0,18.9951,19.0117,18.9784,18.9951,18600.0
2008-04-07 14:20:00,22.77,22.83,22.75,22.82,21200.0,19.0034,19.0535,18.9867,19.0451,21200.0
2008-04-07 14:30:00,22.8,22.81,22.78,22.79,23000.0,19.0284,19.0368,19.0117,19.0201,23000.0
2008-04-07 14:40:00,22.79,22.8,22.77,22.78,7600.0,19.0201,19.0284,19.0034,19.0117,7600.0
2008-04-07 14:50:00,22.79,22.82,22.78,22.79,9200.0,19.0201,19.0451,19.0117,19.0201,9200.0
2008-04-07 15:00:00,22.78,22.78,22.73,22.73,35200.0,19.0117,19.0117,18.97,18.97,35200.0
2008-04-07 15:10:00,22.71,22.71,22.67,22.69,16200.0,18.9533,18.9533,18.9199,18.9366,16200.0
2008-04-07 15:20:00,22.7,22.7,22.68,22.68,9000.0,18.945,18.945,18.9283,18.9283,9000.0
2008-04-07 15:30:00,22.68,22.68,22.59,22.61,32800.0,18.9283,18.9283,18.8532,18.8699,32800.0
2008-04-07 15:40:00,22.61,22.65,22.6,22.64,20400.0,18.8699,18.9033,18.8615,18.8949,20400.0
2008-04-07 15:50:00,22.64,22.7,22.63,22.66,28000.0,18.8949,18.945,18.8866,18.9116,28000.0
2008-04-08 09:30:00,22.64,22.68,22.48,22.48,19000.0,18.8949,18.9283,18.7614,18.7614,19000.0
2008-04-08 09:40:00,22.45,22.46,22.36,22.4,23000.0,18.7363,18.7447,18.6612,18.6946,23000.0
2008-04-08 09:50:00,22.43,22.47,22.39,22.4,13800.0,18.7196,18.753,18.6863,18.6946,13800.0
2008-04-08 10:00:00,22.4,22.43,22.38,22.39,29200.0,18.6946,18.7196,18.6779,18.6863,29200.0
2008-04-08 10:10:00,22.4,22.4,22.31,22.34,31600.0,18.6946,18.6946,18.6195,18.6445,31600.0
2008-04-08 10:20:00,22.36,22.38,22.31,22.31,11800.0,18.6612,18.6779,18.6195,18.6195,11800.0
2008-04-08 10:30:00,22.32,22.33,22.29,22.3,18200.0,18.6278,18.6362,18.6028,18.6112,18200.0
2008-04-08 10:40:00,22.3,22.34,22.29,22.33,13000.0,18.6112,18.6445,18.6028,18.6362,13000.0
2008-04-08 10:50:00,22.33,22.34,22.31,22.33,7200.0,18.6362,18.6445,18.6195,18.6362,7200.0
2008-04-08 11:00:00,22.34,22.39,22.32,22.35,29600.0,18.6445,18.6863,18.6278,18.6529,29600.0
2008-04-08 11:10:00,22.35,22.39,22.3,22.34,32800.0,18.6529,18.6863,18.6112,18.6445,32800.0
2008-04-08 11:20:00,22.35,22.36,22.3,22.32,22800.0,18.6529,18.6612,18.6112,18.6278,22800.0
2008-04-08 11:30:00,22.33,22.36,22.33,22.34,19200.0,18.6362,18.6612,18.6362,18.6445,19200.0
2008-04-08 11:40:00,22.36,22.37,22.34,22.35,14000.0,18.6612,18.6696,18.6445,18.6529,14000.0
2008-04-08 11:50:00,22.35,22.36,22.33,22.36,16400.0,18.6529,18.6612,18.6362,18.6612,16400.0
2008-04-08 12:00:00,22.36,22.36,22.33,22.34,17400.0,18.6612,18.6612,18.6362,18.6445,17400.0
2008-04-08 12:10:00,22.33,22.34,22.29,22.33,8200.0,18.6362,18.6445,18.6028,18.6362,8200.0
2008-04-08 12:20:00,22.34,22.35,22.31,22.32,6000.0,18.6445,18.6529,18.6195,18.6278,6000.0
2008-04-08 12:30:00,22.33,22.34,22.31,22.33,2600.0,18.6362,18.6445,18.6195,18.6362,2600.0
2008-04-08 12:40:00,22.33,22.35,22.32,22.35,11000.0,18.6362,18.6529,18.6278,18.6529,11000.0
2008-04-08 12:50:00,22.34,22.35,22.32,22.33,7000.0,18.6445,18.6529,18.6278,18.6362,7000.0
2008-04-08 13:00:00,22.33,22.33,22.32,22.32,8200.0,18.6362,18.6362,18.6278,18.6278,8200.0
2008-04-08 13:10:00,22.31,22.34,22.31,22.33,5200.0,18.6195,18.6445,18.6195,18.6362,5200.0
2008-04-08 13:20:00,22.32,22.34,22.31,22.32,6400.0,18.6278,18.6445,18.6195,18.6278,6400.0
2008-04-08 13:30:00,22.32,22.33,22.31,22.33,10600.0,18.6278,18.6362,18.6195,18.6362,10600.0
2008-04-08 13:40:00,22.33,22.34,22.32,22.33,7200.0,18.6362,18.6445,18.6278,18.6362,7200.0
2008-04-08 13:50:00,22.32,22.33,22.3,22.3,26000.0,18.6278,18.6362,18.6112,18.6112,26000.0
2008-04-08 14:00:00,22.3,22.33,22.29,22.31,30600.0,18.6112,18.6362,18.6028,18.6195,30600.0
2008-04-08 14:10:00,22.31,22.35,22.3,22.33,12000.0,18.6195,18.6529,18.6112,18.6362,12000.0
2008-04-08 14:20:00,22.32,22.42,22.32,22.42,22200.0,18.6278,18.7113,18.6278,18.7113,22200.0
2008-04-08 14:30:00,22.4,22.43,22.4,22.41,7800.0,18.6946,18.7196,18.6946,18.703,7800.0
2008-04-08 14:40:00,22.4,22.5,22.39,22.47,86000.0,18.6946,18.7781,18.6863,18.753,86000.0
2008-04-08 14:50:00,22.49,22.55,22.49,22.55,15000.0,18.7697,18.8198,18.7697,18.8198,15000.0
2008-04-08 15:00:00,22.55,22.56,22.5,22.5,26200.0,18.8198,18.8281,18.7781,18.7781,26200.0
2008-04-08 15:10:00,22.5,22.53,22.5,22.53,4000.0,18.7781,18.8031,18.7781,18.8031,4000.0
2008-04-08 15:20:00,22.55,22.55,22.5,22.54,10200.0,18.8198,18.8198,18.7781,18.8114,10200.0
2008-04-08 15:30:00,22.57,22.58,22.56,22.56,14000.0,18.8365,18.8448,18.8281,18.8281,14000.0
2008-04-08 15:40:00,22.56,22.57,22.54,22.55,9600.0,18.8281,18.8365,18.8114,18.8198,9600.0
2008-04-08 15:50:00,22.55,22.56,22.53,22.54,29000.0,18.8198,18.8281,18.8031,18.8114,29000.0
2008-04-09 09:30:00,22.61,22.73,22.61,22.73,5800.0,18.8699,18.97,18.8699,18.97,5800.0
2008-04-09 09:40:00,22.72,22.72,22.64,22.65,7400.0,18.9617,18.9617,18.8949,18.9033,7400.0
2008-04-09 09:50:00,22.65,22.66,22.56,22.59,7200.0,18.9033,18.9116,18.8281,18.8532,7200.0
2008-04-09 10:00:00,22.61,22.61,22.54,22.55,9800.0,18.8699,18.8699,18.8114,18.8198,9800.0
2008-04-09 10:10:00,22.56,22.59,22.51,22.55,10600.0,18.8281,18.8532,18.7864,18.8198,10600.0
2008-04-09 10:20:00,22.53,22.56,22.52,22.53,4200.0,18.8031,18.8281,18.7948,18.8031,4200.0
2008-04-09 10:30:00,22.53,22.55,22.41,22.45,26200.0,18.8031,18.8198,18.703,18.7363,26200.0
2008-04-09 10:40:00,22.45,22.47,22.45,22.45,9200.0,18.7363,18.753,18.7363,18.7363,9200.0
2008-04-09 10:50:00,22.45,22.48,22.43,22.45,9000.0,18.7363,18.7614,18.7196,18.7363,9000.0
2008-04-09 11:00:00,22.45,22.48,22.45,22.47,9000.0,18.7363,18.7614,18.7363,18.753,9000.0
2008-04-09 11:10:00,22.48,22.48,22.42,22.43,5600.0,18.7614,18.7614,18.7113,18.7196,5600.0
2008-04-09 11:20:00,22.43,22.45,22.37,22.37,10600.0,18.7196,18.7363,18.6696,18.6696,10600.0
2008-04-09 11:30:00,22.39,22.39,22.32,22.33,8400.0,18.6863,18.6863,18.6278,18.6362,8400.0
2008-04-09 11:40:00,22.33,22.35,22.31,22.34,8000.0,18.6362,18.6529,18.6195,18.6445,8000.0
2008-04-09 11:50:00,22.34,22.35,22.32,22.34,12000.0,18.6445,18.6529,18.6278,18.6445,12000.0
2008-04-09 12:00:00,22.32,22.35,22.32,22.33,10400.0,18.6278,18.6529,18.6278,18.6362,10400.0
2008-04-09 12:10:00,22.34,22.36,22.32,22.32,14400.0,18.6445,18.6612,18.6278,18.6278,14400.0
2008-04-09 12:20:00,22.34,22.34,22.31,22.34,7600.0,18.6445,18.6445,18.6195,18.6445,7600.0
2008-04-09 12:30:00,22.32,22.32,22.29,22.29,7800.0,18.6278,18.6278,18.6028,18.6028,7800.0
2008-04-09 12:40:00,22.3,22.32,22.3,22.31,10600.0,18.6112,18.6278,18.6112,18.6195,10600.0
2008-04-09 12:50:00,22.32,22.32,22.26,22.26,10400.0,18.6278,18.6278,18.5778,18.5778,10400.0
2008-04-09 13:00:00,22.25,22.33,22.25,22.3,12600.0,18.5694,18.6362,18.5694,18.6112,12600.0
2008-04-09 13:10:00,22.3,22.32,22.3,22.3,9600.0,18.6112,18.6278,18.6112,18.6112,9600.0
2008-04-09 13:20:00,22.3,22.3,22.29,22.3,3800.0,18.6112,18.6112,18.6028,18.6112,3800.0
2008-04-09 13:30:00,22.28,22.3,22.28,22.3,9000.0,18.5945,18.6112,18.5945,18.6112,9000.0
2008-04-09 13:40:00,22.3,22.31,22.28,22.31,7000.0,18.6112,18.6195,18.5945,18.6195,7000.0
2008-04-09 13:50:00,22.3,22.33,22.3,22.32,11800.0,18.6112,18.6362,18.6112,18.6278,11800.0
2008-04-09 14:00:00,22.32,22.33,22.3,22.3,20800.0,18.6278,18.6362,18.6112,18.6112,20800.0
2008-04-09 14:10:00,22.3,22.32,22.24,22.25,10000.0,18.6112,18.6278,18.5611,18.5694,10000.0
2008-04-09 14:20:00,22.25,22.32,22.25,22.3,5800.0,18.5694,18.6278,18.5694,18.6112,5800.0
2008-04-09 14:30:00,22.3,22.3,22.25,22.28,6400.0,18.6112,18.6112,18.5694,18.5945,6400.0
2008-04-09 14:40:00,22.3,22.32,22.23,22.24,12200.0,18.6112,18.6278,18.5527,18.5611,12200.0
2008-04-09 14:50:00,22.23,22.25,22.21,22.21,11200.0,18.5527,18.5694,18.536,18.536,11200.0
2008-04-09 15:00:00,22.21,22.23,22.15,22.17,35000.0,18.536,18.5527,18.486,18.5027,35000.0
2008-04-09 15:10:00,22.17,22.2,22.13,22.13,36600.0,18.5027,18.5277,18.4693,18.4693,36600.0
2008-04-09 15:20:00,22.13,22.16,22.11,22.13,45800.0,18.4693,18.4943,18.4526,18.4693,45800.0
2008-04-09 15:30:00,22.12,22.16,22.11,22.16,51200.0,18.4609,18.4943,18.4526,18.4943,51200.0
2008-04-09 15:40:00,22.16,22.18,22.15,22.16,33200.0,18.4943,18.511,18.486,18.4943,33200.0
2008-04-09 15:50:00,22.16,22.23,22.16,22.2,55600.0,18.4943,18.5527,18.4943,18.5277,55600.0
2008-04-10 09:30:00,21.91,22.07,21.91,22.06,39800.0,18.2857,18.4192,18.2857,18.4109,39800.0
2008-04-10 09:40:00,22.06,22.06,21.95,22.0,36400.0,18.4109,18.4109,18.319,18.3608,36400.0
2008-04-10 09:50:00,22.01,22.13,22.0,22.03,33600.0,18.3691,18.4693,18.3608,18.3858,33600.0
2008-04-10 10:00:00,22.03,22.05,21.97,22.04,31000.0,18.3858,18.4025,18.3357,18.3942,31000.0
2008-04-10 10:10:00,22.04,22.05,22.04,22.05,20400.0,18.3942,18.4025,18.3942,18.4025,20400.0
2008-04-10 10:20:00,22.05,22.07,22.05,22.06,37000.0,18.4025,18.4192,18.4025,18.4109,37000.0
2008-04-10 10:30:00,22.05,22.07,22.04,22.07,25000.0,18.4025,18.4192,18.3942,18.4192,25000.0
2008-04-10 10:40:00,22.05,22.08,22.05,22.08,67000.0,18.4025,18.4275,18.4025,18.4275,67000.0
2008-04-10 10:50:00,22.06,22.08,22.05,22.07,40800.0,18.4109,18.4275,18.4025,18.4192,40800.0
2008-04-10 11:00:00,22.07,22.16,22.07,22.16,29400.0,18.4192,18.4943,18.4192,18.4943,29400.0
2008-04-10 11:10:00,22.18,22.18,22.09,22.11,33800.0,18.511,18.511,18.4359,18.4526,33800.0
2008-04-10 11:20:00,22.11,22.11,22.09,22.11,21000.0,18.4526,18.4526,18.4359,18.4526,21000.0
2008-04-10 11:30:00,22.11,22.13,22.09,22.13,16200.0,18.4526,18.4693,18.4359,18.4693,16200.0
2008-04-10 11:40:00,22.12,22.13,22.11,22.12,14600.0,18.4609,18.4693,18.4526,18.4609,14600.0
2008-04-10 11:50:00,22.12,22.13,22.1,22.1,17000.0,18.4609,18.4693,18.4442,18.4442,17000.0
2008-04-10 12:00:00,22.1,22.11,21.97,22.0,111600.0,18.4442,18.4526,18.3357,18.3608,111600.0
2008-04-10 12:10:00,22.0,22.0,21.91,21.93,38800.0,18.3608,18.3608,18.2857,18.3024,38800.0
2008-04-10 12:20:00,21.93,21.94,21.75,21.75,74200.0,18.3024,18.3107,18.1521,18.1521,74200.0
2008-04-10 12:30:00,21.76,21.81,21.72,21.73,65400.0,18.1605,18.2022,18.1271,18.1354,65400.0
2008-04-10 12:40:00,21.74,21.74,21.65,21.68,61000.0,18.1438,18.1438,18.0687,18.0937,61000.0
2008-04-10 12:50:00,21.68,21.68,21.48,21.52,104000.0,18.0937,18.0937,17.9268,17.9602,104000.0
2008-04-10 13:00:00,21.52,21.58,21.5,21.56,29000.0,17.9602,18.0103,17.9435,17.9936,29000.0
2008-04-10 13:10:00,21.57,21.61,21.56,21.57,42600.0,18.0019,18.0353,17.9936,18.0019,42600.0
2008-04-10 13:20:00,21.57,21.6,21.57,21.58,51400.0,18.0019,18.0269,18.0019,18.0103,51400.0
2008-04-10 13:30:00,21.59,21.6,21.49,21.57,131400.0,18.0186,18.0269,17.9351,18.0019,131400.0
2008-04-10 13:40:00,21.57,21.57,21.46,21.49,73000.0,18.0019,18.0019,17.9101,17.9351,73000.0
2008-04-10 13:50:00,21.49,21.5,21.47,21.47,26200.0,17.9351,17.9435,17.9184,17.9184,26200.0
2008-04-10 14:00:00,21.47,21.48,21.45,21.45,38200.0,17.9184,17.9268,17.9018,17.9018,38200.0
2008-04-10 14:10:00,21.46,21.47,21.45,21.45,27400.0,17.9101,17.9184,17.9018,17.9018,27400.0
2008-04-10 14:20:00,21.46,21.46,21.43,21.44,43800.0,17.9101,17.9101,17.8851,17.8934,43800.0
2008-04-10 14:30:00,21.44,21.51,21.42,21.5,96000.0,17.8934,17.9518,17.8767,17.9435,96000.0
2008-04-10 14:40:00,21.5,21.52,21.49,21.51,44000.0,17.9435,17.9602,17.9351,17.9518,44000.0
2008-04-10 14:50:00,21.51,21.54,21.49,21.54,78800.0,17.9518,17.9769,17.9351,17.9769,78800.0
2008-04-10 15:00:00,21.54,21.58,21.54,21.57,72200.0,17.9769,18.0103,17.9769,18.0019,72200.0
2008-04-10 15:10:00,21.57,21.58,21.55,21.58,109600.0,18.0019,18.0103,17.9852,18.0103,109600.0
2008-04-10 15:20:00,21.58,21.63,21.57,21.61,98800.0,18.0103,18.052,18.0019,18.0353,98800.0
2008-04-10 15:30:00,21.61,21.61,21.57,21.61,73400.0,18.0353,18.0353,18.0019,18.0353,73400.0
2008-04-10 15:40:00,21.61,21.61,21.56,21.59,84200.0,18.0353,18.0353,17.9936,18.0186,84200.0
2008-04-10 15:50:00,21.6,21.67,21.59,21.65,114200.0,18.0269,18.0854,18.0186,18.0687,114200.0
2008-04-11 09:30:00,21.25,21.42,21.19,21.25,41400.0,17.7348,17.8767,17.6848,17.7348,41400.0
2008-04-11 09:40:00,21.25,21.41,21.25,21.36,75600.0,17.7348,17.8684,17.7348,17.8266,75600.0
2008-04-11 09:50:00,21.34,21.4,21.32,21.35,32000.0,17.81,17.86,17.7933,17.8183,32000.0
2008-04-11 10:00:00,21.35,21.36,21.3,21.35,33600.0,17.8183,17.8266,17.7766,17.8183,33600.0
2008-04-11 10:10:00,21.35,21.38,21.31,21.35,39200.0,17.8183,17.8433,17.7849,17.8183,39200.0
2008-04-11 10:20:00,21.35,21.36,21.31,21.32,68600.0,17.8183,17.8266,17.7849,17.7933,68600.0
2008-04-11 10:30:00,21.31,21.32,21.23,21.24,31000.0,17.7849,17.7933,17.7181,17.7265,31000.0
2008-04-11 10:40:00,21.24,21.24,21.15,21.18,24800.0,17.7265,17.7265,17.6514,17.6764,24800.0
2008-04-11 10:50:00,21.21,21.24,21.18,21.24,60000.0,17.7015,17.7265,17.6764,17.7265,60000.0
2008-04-11 11:00:00,21.25,21.33,21.25,21.33,12400.0,17.7348,17.8016,17.7348,17.8016,12400.0
2008-04-11 11:10:00,21.33,21.35,21.32,21.35,13600.0,17.8016,17.8183,17.7933,17.8183,13600.0
2008-04-11 11:20:00,21.35,21.36,21.33,21.34,11000.0,17.8183,17.8266,17.8016,17.81,11000.0
2008-04-11 11:30:00,21.35,21.36,21.32,21.32,17000.0,17.8183,17.8266,17.7933,17.7933,17000.0
2008-04-11 11:40:00,21.3,21.31,21.24,21.28,9600.0,17.7766,17.7849,17.7265,17.7599,9600.0
2008-04-11 11:50:00,21.29,21.3,21.25,21.27,8000.0,17.7682,17.7766,17.7348,17.7515,8000.0
2008-04-11 12:00:00,21.28,21.3,21.22,21.24,41800.0,17.7599,17.7766,17.7098,17.7265,41800.0
2008-04-11 12:10:00,21.24,21.32,21.24,21.25,35800.0,17.7265,17.7933,17.7265,17.7348,35800.0
2008-04-11 12:20:00,21.25,21.25,21.22,21.22,13000.0,17.7348,17.7348,17.7098,17.7098,13000.0
2008-04-11 12:30:00,21.24,21.25,21.24,21.25,3600.0,17.7265,17.7348,17.7265,17.7348,3600.0
2008-04-11 12:40:00,21.24,21.25,21.24,21.25,13600.0,17.7265,17.7348,17.7265,17.7348,13600.0
2008-04-11 12:50:00,21.25,21.25,21.24,21.25,9000.0,17.7348,17.7348,17.7265,17.7348,9000.0
2008-04-11 13:00:00,21.25,21.25,21.25,21.25,8600.0,17.7348,17.7348,17.7348,17.7348,8600.0
2008-04-11 13:10:00,21.25,21.25,21.25,21.25,7200.0,17.7348,17.7348,17.7348,17.7348,7200.0
2008-04-11 13:20:00,21.25,21.25,21.24,21.24,85200.0,17.7348,17.7348,17.7265,17.7265,85200.0
2008-04-11 13:30:00,21.24,21.24,21.19,21.19,9000.0,17.7265,17.7265,17.6848,17.6848,9000.0
2008-04-11 13:40:00,21.2,21.2,21.15,21.15,14600.0,17.6931,17.6931,17.6514,17.6514,14600.0
2008-04-11 13:50:00,21.15,21.17,21.13,21.16,26200.0,17.6514,17.6681,17.6347,17.6597,26200.0
2008-04-11 14:00:00,21.17,21.18,21.14,21.16,47200.0,17.6681,17.6764,17.643,17.6597,47200.0
2008-04-11 14:10:00,21.16,21.16,21.0,21.07,54200.0,17.6597,17.6597,17.5262,17.5846,54200.0
2008-04-11 14:20:00,21.08,21.08,21.03,21.04,26400.0,17.593,17.593,17.5512,17.5596,26400.0
2008-04-11 14:30:00,21.05,21.07,21.0,21.05,30600.0,17.5679,17.5846,17.5262,17.5679,30600.0
2008-04-11 14:40:00,21.05,21.1,21.04,21.08,90400.0,17.5679,17.6097,17.5596,17.593,90400.0
2008-04-11 14:50:00,21.09,21.11,21.06,21.09,24400.0,17.6013,17.618,17.5763,17.6013,24400.0
2008-04-11 15:00:00,21.09,21.19,21.08,21.18,62600.0,17.6013,17.6848,17.593,17.6764,62600.0
2008-04-11 15:10:00,21.18,21.18,21.15,21.16,37000.0,17.6764,17.6764,17.6514,17.6597,37000.0
2008-04-11 15:20:00,21.17,21.18,21.15,21.16,19400.0,17.6681,17.6764,17.6514,17.6597,19400.0
2008-04-11 15:30:00,21.16,21.16,21.11,21.11,33400.0,17.6597,17.6597,17.618,17.618,33400.0
2008-04-11 15:40:00,21.13,21.13,21.09,21.11,41400.0,17.6347,17.6347,17.6013,17.618,41400.0
2008-04-11 15:50:00,21.11,21.16,21.05,21.14,107000.0,17.618,17.6597,17.5679,17.643,107000.0
2008-04-14 09:30:00,21.04,21.04,20.28,20.34,238400.0,17.5596,17.5596,16.9253,16.9754,238400.0
2008-04-14 09:40:00,20.31,20.68,20.3,20.68,152200.0,16.9503,17.2591,16.942,17.2591,152200.0
2008-04-14 09:50:00,20.68,20.77,20.66,20.77,100800.0,17.2591,17.3342,17.2424,17.3342,100800.0
2008-04-14 10:00:00,20.75,20.82,20.75,20.81,50600.0,17.3176,17.376,17.3176,17.3676,50600.0
2008-04-14 10:10:00,20.81,20.83,20.78,20.82,35600.0,17.3676,17.3843,17.3426,17.376,35600.0
2008-04-14 10:20:00,20.82,20.82,20.71,20.81,70200.0,17.376,17.376,17.2842,17.3676,70200.0
2008-04-14 10:30:00,20.82,20.83,20.77,20.8,25600.0,17.376,17.3843,17.3342,17.3593,25600.0
2008-04-14 10:40:00,20.81,20.86,20.8,20.86,32400.0,17.3676,17.4094,17.3593,17.4094,32400.0
2008-04-14 10:50:00,20.86,20.98,20.85,20.95,61200.0,17.4094,17.5095,17.401,17.4845,61200.0
2008-04-14 11:00:00,20.97,20.99,20.94,20.98,17400.0,17.5012,17.5178,17.4761,17.5095,17400.0
2008-04-14 11:10:00,20.98,21.02,20.98,21.0,42400.0,17.5095,17.5429,17.5095,17.5262,42400.0
2008-04-14 11:20:00,21.01,21.03,21.0,21.03,24800.0,17.5345,17.5512,17.5262,17.5512,24800.0
2008-04-14 11:30:00,21.03,21.04,21.0,21.0,16400.0,17.5512,17.5596,17.5262,17.5262,16400.0
2008-04-14 11:40:00,21.01,21.03,21.0,21.02,17400.0,17.5345,17.5512,17.5262,17.5429,17400.0
2008-04-14 11:50:00,21.02,21.02,20.98,21.01,45000.0,17.5429,17.5429,17.5095,17.5345,45000.0
2008-04-14 12:00:00,21.0,21.03,20.99,21.01,12200.0,17.5262,17.5512,17.5178,17.5345,12200.0
2008-04-14 12:10:00,21.01,21.02,21.0,21.0,9400.0,17.5345,17.5429,17.5262,17.5262,9400.0
2008-04-14 12:20:00,21.0,21.03,20.98,21.0,27400.0,17.5262,17.5512,17.5095,17.5262,27400.0
2008-04-14 12:30:00,21.0,21.0,20.98,20.98,9000.0,17.5262,17.5262,17.5095,17.5095,9000.0
2008-04-14 12:40:00,20.99,21.0,20.95,21.0,42800.0,17.5178,17.5262,17.4845,17.5262,42800.0
2008-04-14 12:50:00,21.0,21.07,21.0,21.06,15000.0,17.5262,17.5846,17.5262,17.5763,15000.0
2008-04-14 13:00:00,21.05,21.06,21.03,21.06,6800.0,17.5679,17.5763,17.5512,17.5763,6800.0
2008-04-14 13:10:00,21.06,21.07,21.0,21.0,14200.0,17.5763,17.5846,17.5262,17.5262,14200.0
2008-04-14 13:20:00,21.01,21.05,21.0,21.04,10800.0,17.5345,17.5679,17.5262,17.5596,10800.0
2008-04-14 13:30:00,21.05,21.05,21.02,21.03,7800.0,17.5679,17.5679,17.5429,17.5512,7800.0
2008-04-14 13:40:00,21.03,21.05,21.03,21.04,7200.0,17.5512,17.5679,17.5512,17.5596,7200.0
2008-04-14 13:50:00,21.04,21.04,21.03,21.03,14000.0,17.5596,17.5596,17.5512,17.5512,14000.0
2008-04-14 14:00:00,21.03,21.04,21.0,21.0,13400.0,17.5512,17.5596,17.5262,17.5262,13400.0
2008-04-14 14:10:00,21.0,21.04,21.0,21.0,21000.0,17.5262,17.5596,17.5262,17.5262,21000.0
2008-04-14 14:20:00,21.01,21.04,21.01,21.03,10400.0,17.5345,17.5596,17.5345,17.5512,10400.0
2008-04-14 14:30:00,21.03,21.05,21.02,21.04,13200.0,17.5512,17.5679,17.5429,17.5596,13200.0
2008-04-14 14:40:00,21.04,21.04,21.0,21.0,10400.0,17.5596,17.5596,17.5262,17.5262,10400.0
2008-04-14 14:50:00,21.0,21.02,20.97,20.98,30600.0,17.5262,17.5429,17.5012,17.5095,30600.0
2008-04-14 15:00:00,20.99,21.0,20.98,20.99,24000.0,17.5178,17.5262,17.5095,17.5178,24000.0
2008-04-14 15:10:00,20.99,21.04,20.99,21.03,22600.0,17.5178,17.5596,17.5178,17.5512,22600.0
2008-04-14 15:20:00,21.03,21.04,21.01,21.02,22000.0,17.5512,17.5596,17.5345,17.5429,22000.0
2008-04-14 15:30:00,21.02,21.04,20.99,21.01,96000.0,17.5429,17.5596,17.5178,17.5345,96000.0
2008-04-14 15:40:00,21.0,21.04,21.0,21.02,56800.0,17.5262,17.5596,17.5262,17.5429,56800.0
2008-04-14 15:50:00,21.04,21.06,21.03,21.06,118400.0,17.5596,17.5763,17.5512,17.5763,118400.0
2008-04-15 09:30:00,21.11,21.11,20.93,21.06,89200.0,17.618,17.618,17.4678,17.5763,89200.0
2008-04-15 09:40:00,21.06,21.11,21.04,21.05,45200.0,17.5763,17.618,17.5596,17.5679,45200.0
2008-04-15 09:50:00,21.05,21.16,21.03,21.11,85600.0,17.5679,17.6597,17.5512,17.618,85600.0
2008-04-15 10:00:00,21.11,21.15,21.11,21.13,75400.0,17.618,17.6514,17.618,17.6347,75400.0
2008-04-15 10:10:00,21.13,21.14,21.11,21.13,25400.0,17.6347,17.643,17.618,17.6347,25400.0
2008-04-15 10:20:00,21.15,21.15,21.13,21.14,262400.0,17.6514,17.6514,17.6347,17.643,262400.0
2008-04-15 10:30:00,21.13,21.18,21.11,21.18,22200.0,17.6347,17.6764,17.618,17.6764,22200.0
2008-04-15 10:40:00,21.18,21.24,21.14,21.24,67400.0,17.6764,17.7265,17.643,17.7265,67400.0
2008-04-15 10:50:00,21.24,21.33,21.24,21.31,24400.0,17.7265,17.8016,17.7265,17.7849,24400.0
2008-04-15 11:00:00,21.32,21.33,21.22,21.23,74600.0,17.7933,17.8016,17.7098,17.7181,74600.0
2008-04-15 11:10:00,21.24,21.25,21.15,21.18,21600.0,17.7265,17.7348,17.6514,17.6764,21600.0
2008-04-15 11:20:00,21.19,21.19,21.14,21.14,22000.0,17.6848,17.6848,17.643,17.643,22000.0
2008-04-15 11:30:00,21.14,21.14,21.12,21.14,9600.0,17.643,17.643,17.6263,17.643,9600.0
2008-04-15 11:40:00,21.13,21.15,21.11,21.13,91600.0,17.6347,17.6514,17.618,17.6347,91600.0
2008-04-15 11:50:00,21.16,21.18,21.14,21.18,8000.0,17.6597,17.6764,17.643,17.6764,8000.0
2008-04-15 12:00:00,21.18,21.18,21.16,21.17,6400.0,17.6764,17.6764,17.6597,17.6681,6400.0
2008-04-15 12:10:00,21.18,21.18,21.17,21.18,8400.0,17.6764,17.6764,17.6681,17.6764,8400.0
2008-04-15 12:20:00,21.17,21.18,21.17,21.18,11800.0,17.6681,17.6764,17.6681,17.6764,11800.0
2008-04-15 12:30:00,21.18,21.18,21.15,21.16,18200.0,17.6764,17.6764,17.6514,17.6597,18200.0
2008-04-15 12:40:00,21.16,21.16,21.12,21.13,10000.0,17.6597,17.6597,17.6263,17.6347,10000.0
2008-04-15 12:50:00,21.13,21.15,21.11,21.13,10200.0,17.6347,17.6514,17.618,17.6347,10200.0
2008-04-15 13:00:00,21.14,21.16,21.13,21.15,8200.0,17.643,17.6597,17.6347,17.6514,8200.0
2008-04-15 13:10:00,21.15,21.15,21.13,21.13,10400.0,17.6514,17.6514,17.6347,17.6347,10400.0
2008-04-15 13:20:00,21.12,21.14,21.07,21.07,15800.0,17.6263,17.643,17.5846,17.5846,15800.0
2008-04-15 13:30:00,21.09,21.11,21.08,21.11,12000.0,17.6013,17.618,17.593,17.618,12000.0
2008-04-15 13:40:00,21.09,21.14,21.09,21.13,303000.0,17.6013,17.643,17.6013,17.6347,303000.0
2008-04-15 13:50:00,21.13,21.15,21.1,21.11,33400.0,17.6347,17.6514,17.6097,17.618,33400.0
2008-04-15 14:00:00,21.13,21.13,21.1,21.11,11600.0,17.6347,17.6347,17.6097,17.618,11600.0
2008-04-15 14:10:00,21.09,21.09,21.03,21.03,10600.0,17.6013,17.6013,17.5512,17.5512,10600.0
2008-04-15 14:20:00,21.03,21.04,21.01,21.03,24800.0,17.5512,17.5596,17.5345,17.5512,24800.0
2008-04-15 14:30:00,21.03,21.06,21.03,21.05,12400.0,17.5512,17.5763,17.5512,17.5679,12400.0
2008-04-15 14:40:00,21.03,21.05,21.03,21.04,9200.0,17.5512,17.5679,17.5512,17.5596,9200.0
2008-04-15 14:50:00,21.04,21.04,21.03,21.03,16400.0,17.5596,17.5596,17.5512,17.5512,16400.0
2008-04-15 15:00:00,21.03,21.06,21.03,21.03,33000.0,17.5512,17.5763,17.5512,17.5512,33000.0
2008-04-15 15:10:00,21.03,21.05,21.03,21.04,28400.0,17.5512,17.5679,17.5512,17.5596,28400.0
2008-04-15 15:20:00,21.03,21.04,21.03,21.03,89000.0,17.5512,17.5596,17.5512,17.5512,89000.0
2008-04-15 15:30:00,21.04,21.11,21.04,21.1,33600.0,17.5596,17.618,17.5596,17.6097,33600.0
2008-04-15 15:40:00,21.09,21.11,21.08,21.11,31600.0,17.6013,17.618,17.593,17.618,31600.0
2008-04-15 15:50:00,21.08,21.15,21.08,21.13,115000.0,17.593,17.6514,17.593,17.6347,115000.0
2008-04-16 09:30:00,21.27,21.28,21.16,21.2,14200.0,17.7515,17.7599,17.6597,17.6931,14200.0
2008-04-16 09:40:00,21.2,21.3,21.2,21.29,28000.0,17.6931,17.7766,17.6931,17.7682,28000.0
2008-04-16 09:50:00,21.3,21.35,21.25,21.25,21800.0,17.7766,17.8183,17.7348,17.7348,21800.0
2008-04-16 10:00:00,21.26,21.27,21.22,21.23,27000.0,17.7432,17.7515,17.7098,17.7181,27000.0
2008-04-16 10:10:00,21.22,21.23,21.17,21.19,21000.0,17.7098,17.7181,17.6681,17.6848,21000.0
2008-04-16 10:20:00,21.19,21.28,21.19,21.25,26000.0,17.6848,17.7599,17.6848,17.7348,26000.0
2008-04-16 10:30:00,21.26,21.34,21.26,21.34,36600.0,17.7432,17.81,17.7432,17.81,36600.0
2008-04-16 10:40:00,21.33,21.43,21.33,21.43,15200.0,17.8016,17.8851,17.8016,17.8851,15200.0
2008-04-16 10:50:00,21.42,21.48,21.42,21.47,20200.0,17.8767,17.9268,17.8767,17.9184,20200.0
2008-04-16 11:00:00,21.47,21.47,21.36,21.36,12600.0,17.9184,17.9184,17.8266,17.8266,12600.0
2008-04-16 11:10:00,21.34,21.35,21.28,21.31,12000.0,17.81,17.8183,17.7599,17.7849,12000.0
2008-04-16 11:20:00,21.31,21.36,21.29,21.35,15200.0,17.7849,17.8266,17.7682,17.8183,15200.0
2008-04-16 11:30:00,21.37,21.39,21.34,21.38,7800.0,17.835,17.8517,17.81,17.8433,7800.0
2008-04-16 11:40:00,21.37,21.4,21.35,21.36,10000.0,17.835,17.86,17.8183,17.8266,10000.0
2008-04-16 11:50:00,21.36,21.36,21.33,21.35,7600.0,17.8266,17.8266,17.8016,17.8183,7600.0
2008-04-16 12:00:00,21.36,21.4,21.36,21.4,4800.0,17.8266,17.86,17.8266,17.86,4800.0
2008-04-16 12:10:00,21.4,21.42,21.4,21.42,5800.0,17.86,17.8767,17.86,17.8767,5800.0
2008-04-16 12:20:00,21.42,21.42,21.37,21.41,10800.0,17.8767,17.8767,17.835,17.8684,10800.0
2008-04-16 12:30:00,21.42,21.49,21.24,21.39,31000.0,17.8767,17.9351,17.7265,17.8517,31000.0
2008-04-16 12:40:00,21.4,21.4,21.33,21.34,13200.0,17.86,17.86,17.8016,17.81,13200.0
2008-04-16 12:50:00,21.35,21.35,21.3,21.31,16000.0,17.8183,17.8183,17.7766,17.7849,16000.0
2008-04-16 13:00:00,21.32,21.32,21.27,21.28,28200.0,17.7933,17.7933,17.7515,17.7599,28200.0
2008-04-16 13:10:00,21.28,21.29,21.25,21.28,18000.0,17.7599,17.7682,17.7348,17.7599,18000.0
2008-04-16 13:20:00,21.28,21.3,21.25,21.26,10400.0,17.7599,17.7766,17.7348,17.7432,10400.0
2008-04-16 13:30:00,21.26,21.26,21.24,21.25,5200.0,17.7432,17.7432,17.7265,17.7348,5200.0
2008-04-16 13:40:00,21.25,21.27,21.24,21.25,5200.0,17.7348,17.7515,17.7265,17.7348,5200.0
2008-04-16 13:50:00,21.25,21.27,21.23,21.25,14200.0,17.7348,17.7515,17.7181,17.7348,14200.0
2008-04-16 14:00:00,21.27,21.27,21.18,21.19,12400.0,17.7515,17.7515,17.6764,17.6848,12400.0
2008-04-16 14:10:00,21.2,21.2,21.16,21.16,47600.0,17.6931,17.6931,17.6597,17.6597,47600.0
2008-04-16 14:20:00,21.16,21.2,21.15,21.2,13000.0,17.6597,17.6931,17.6514,17.6931,13000.0
2008-04-16 14:30:00,21.2,21.25,21.2,21.25,167400.0,17.6931,17.7348,17.6931,17.7348,167400.0
2008-04-16 14:40:00,21.25,21.25,21.24,21.25,8400.0,17.7348,17.7348,17.7265,17.7348,8400.0
2008-04-16 14:50:00,21.25,21.25,21.2,21.21,58000.0,17.7348,17.7348,17.6931,17.7015,58000.0
2008-04-16 15:00:00,21.21,21.22,21.18,21.19,31400.0,17.7015,17.7098,17.6764,17.6848,31400.0
2008-04-16 15:10:00,21.2,21.21,21.18,21.2,18800.0,17.6931,17.7015,17.6764,17.6931,18800.0
2008-04-16 15:20:00,21.2,21.23,21.17,21.21,33400.0,17.6931,17.7181,17.6681,17.7015,33400.0
2008-04-16 15:30:00,21.22,21.25,21.21,21.23,57400.0,17.7098,17.7348,17.7015,17.7181,57400.0
2008-04-16 15:40:00,21.24,21.25,21.22,21.22,133600.0,17.7265,17.7348,17.7098,17.7098,133600.0
2008-04-16 15:50:00,21.23,21.25,21.21,21.23,162600.0,17.7181,17.7348,17.7015,17.7181,162600.0
2008-04-17 09:30:00,21.13,21.15,21.0,21.11,83000.0,17.6347,17.6514,17.5262,17.618,83000.0
2008-04-17 09:40:00,21.15,21.18,21.11,21.14,23800.0,17.6514,17.6764,17.618,17.643,23800.0
2008-04-17 09:50:00,21.13,21.18,21.11,21.16,26400.0,17.6347,17.6764,17.618,17.6597,26400.0
2008-04-17 10:00:00,21.15,21.24,21.14,21.2,240800.0,17.6514,17.7265,17.643,17.6931,240800.0
2008-04-17 10:10:00,21.2,21.24,21.2,21.22,12800.0,17.6931,17.7265,17.6931,17.7098,12800.0
2008-04-17 10:20:00,21.22,21.25,21.2,21.24,12600.0,17.7098,17.7348,17.6931,17.7265,12600.0
2008-04-17 10:30:00,21.22,21.31,21.2,21.3,177600.0,17.7098,17.7849,17.6931,17.7766,177600.0
2008-04-17 10:40:00,21.3,21.31,21.24,21.25,46400.0,17.7766,17.7849,17.7265,17.7348,46400.0
2008-04-17 10:50:00,21.25,21.28,21.24,21.27,42000.0,17.7348,17.7599,17.7265,17.7515,42000.0
2008-04-17 11:00:00,21.26,21.26,21.18,21.18,82400.0,17.7432,17.7432,17.6764,17.6764,82400.0
2008-04-17 11:10:00,21.21,21.23,21.21,21.23,52400.0,17.7015,17.7181,17.7015,17.7181,52400.0
2008-04-17 11:20:00,21.23,21.23,21.2,21.21,5400.0,17.7181,17.7181,17.6931,17.7015,5400.0
2008-04-17 11:30:00,21.21,21.21,21.18,21.21,3600.0,17.7015,17.7015,17.6764,17.7015,3600.0
2008-04-17 11:40:00,21.2,21.21,21.17,21.18,4200.0,17.6931,17.7015,17.6681,17.6764,4200.0
2008-04-17 11:50:00,21.17,21.2,21.17,21.19,7600.0,17.6681,17.6931,17.6681,17.6848,7600.0
2008-04-17 12:00:00,21.2,21.23,21.19,21.23,9800.0,17.6931,17.7181,17.6848,17.7181,9800.0
2008-04-17 12:10:00,21.23,21.23,21.21,21.22,11400.0,17.7181,17.7181,17.7015,17.7098,11400.0
2008-04-17 12:20:00,21.22,21.24,21.19,21.19,13600.0,17.7098,17.7265,17.6848,17.6848,13600.0
2008-04-17 12:30:00,21.2,21.22,21.18,21.19,14000.0,17.6931,17.7098,17.6764,17.6848,14000.0
2008-04-17 12:40:00,21.18,21.21,21.18,21.2,106600.0,17.6764,17.7015,17.6764,17.6931,106600.0
2008-04-17 12:50:00,21.2,21.22,21.2,21.2,239000.0,17.6931,17.7098,17.6931,17.6931,239000.0
2008-04-17 13:00:00,21.21,21.23,21.2,21.22,30000.0,17.7015,17.7181,17.6931,17.7098,30000.0
2008-04-17 13:10:00,21.22,21.23,21.19,21.22,35200.0,17.7098,17.7181,17.6848,17.7098,35200.0
2008-04-17 13:20:00,21.22,21.25,21.22,21.22,11000.0,17.7098,17.7348,17.7098,17.7098,11000.0
2008-04-17 13:30:00,21.22,21.23,21.21,21.21,44200.0,17.7098,17.7181,17.7015,17.7015,44200.0
2008-04-17 13:40:00,21.21,21.23,21.2,21.22,110000.0,17.7015,17.7181,17.6931,17.7098,110000.0
2008-04-17 13:50:00,21.21,21.22,21.21,21.22,4200.0,17.7015,17.7098,17.7015,17.7098,4200.0
2008-04-17 14:00:00,21.22,21.22,21.21,21.22,5800.0,17.7098,17.7098,17.7015,17.7098,5800.0
2008-04-17 14:10:00,21.21,21.22,21.2,21.22,5800.0,17.7015,17.7098,17.6931,17.7098,5800.0
2008-04-17 14:20:00,21.22,21.22,21.2,21.2,49600.0,17.7098,17.7098,17.6931,17.6931,49600.0
2008-04-17 14:30:00,21.22,21.22,21.2,21.22,13600.0,17.7098,17.7098,17.6931,17.7098,13600.0
2008-04-17 14:40:00,21.22,21.22,21.2,21.21,156200.0,17.7098,17.7098,17.6931,17.7015,156200.0
2008-04-17 14:50:00,21.21,21.21,21.18,21.18,5600.0,17.7015,17.7015,17.6764,17.6764,5600.0
2008-04-17 15:00:00,21.18,21.22,21.17,21.21,15600.0,17.6764,17.7098,17.6681,17.7015,15600.0
2008-04-17 15:10:00,21.22,21.25,21.2,21.25,65600.0,17.7098,17.7348,17.6931,17.7348,65600.0
2008-04-17 15:20:00,21.24,21.25,21.21,21.21,238400.0,17.7265,17.7348,17.7015,17.7015,238400.0
2008-04-17 15:30:00,21.21,21.26,21.21,21.23,145800.0,17.7015,17.7432,17.7015,17.7181,145800.0
2008-04-17 15:40:00,21.24,21.24,21.18,21.2,52400.0,17.7265,17.7265,17.6764,17.6931,52400.0
2008-04-17 15:50:00,21.18,21.24,21.16,21.17,375600.0,17.6764,17.7265,17.6597,17.6681,375600.0
2008-04-18 09:30:00,21.5,21.5,21.18,21.25,45800.0,17.9435,17.9435,17.6764,17.7348,45800.0
2008-04-18 09:40:00,21.24,21.3,21.17,21.2,32200.0,17.7265,17.7766,17.6681,17.6931,32200.0
2008-04-18 09:50:00,21.19,21.2,21.17,21.17,20400.0,17.6848,17.6931,17.6681,17.6681,20400.0
2008-04-18 10:00:00,21.17,21.2,21.12,21.13,99600.0,17.6681,17.6931,17.6263,17.6347,99600.0
2008-04-18 10:10:00,21.13,21.13,21.09,21.1,110400.0,17.6347,17.6347,17.6013,17.6097,110400.0
2008-04-18 10:20:00,21.1,21.13,21.09,21.09,29600.0,17.6097,17.6347,17.6013,17.6013,29600.0
2008-04-18 10:30:00,21.09,21.12,21.07,21.11,17000.0,17.6013,17.6263,17.5846,17.618,17000.0
2008-04-18 10:40:00,21.11,21.13,21.09,21.12,63000.0,17.618,17.6347,17.6013,17.6263,63000.0
2008-04-18 10:50:00,21.12,21.12,21.08,21.1,21600.0,17.6263,17.6263,17.593,17.6097,21600.0
2008-04-18 11:00:00,21.1,21.12,21.1,21.12,33800.0,17.6097,17.6263,17.6097,17.6263,33800.0
2008-04-18 11:10:00,21.11,21.13,21.09,21.1,26600.0,17.618,17.6347,17.6013,17.6097,26600.0
2008-04-18 11:20:00,21.11,21.14,21.1,21.13,10200.0,17.618,17.643,17.6097,17.6347,10200.0
2008-04-18 11:30:00,21.14,21.17,21.13,21.15,14000.0,17.643,17.6681,17.6347,17.6514,14000.0
2008-04-18 11:40:00,21.15,21.22,21.15,21.21,10600.0,17.6514,17.7098,17.6514,17.7015,10600.0
2008-04-18 11:50:00,21.21,21.21,21.17,21.2,8200.0,17.7015,17.7015,17.6681,17.6931,8200.0
2008-04-18 12:00:00,21.19,21.19,21.1,21.11,43000.0,17.6848,17.6848,17.6097,17.618,43000.0
2008-04-18 12:10:00,21.1,21.25,21.06,21.25,48600.0,17.6097,17.7348,17.5763,17.7348,48600.0
2008-04-18 12:20:00,21.24,21.29,21.24,21.28,10800.0,17.7265,17.7682,17.7265,17.7599,10800.0
2008-04-18 12:30:00,21.28,21.32,21.28,21.32,10600.0,17.7599,17.7933,17.7599,17.7933,10600.0
2008-04-18 12:40:00,21.32,21.32,21.25,21.28,21200.0,17.7933,17.7933,17.7348,17.7599,21200.0
2008-04-18 12:50:00,21.28,21.33,21.28,21.31,13600.0,17.7599,17.8016,17.7599,17.7849,13600.0
2008-04-18 13:00:00,21.33,21.37,21.31,21.37,14800.0,17.8016,17.835,17.7849,17.835,14800.0
2008-04-18 13:10:00,21.36,21.4,21.36,21.39,11400.0,17.8266,17.86,17.8266,17.8517,11400.0
2008-04-18 13:20:00,21.39,21.43,21.39,21.43,10000.0,17.8517,17.8851,17.8517,17.8851,10000.0
2008-04-18 13:30:00,21.43,21.43,21.36,21.36,15200.0,17.8851,17.8851,17.8266,17.8266,15200.0
2008-04-18 13:40:00,21.36,21.38,21.35,21.35,14600.0,17.8266,17.8433,17.8183,17.8183,14600.0
2008-04-18 13:50:00,21.35,21.35,21.33,21.34,14600.0,17.8183,17.8183,17.8016,17.81,14600.0
2008-04-18 14:00:00,21.35,21.35,21.31,21.31,22400.0,17.8183,17.8183,17.7849,17.7849,22400.0
2008-04-18 14:10:00,21.32,21.33,21.29,21.3,20400.0,17.7933,17.8016,17.7682,17.7766,20400.0
2008-04-18 14:20:00,21.3,21.32,21.22,21.23,18000.0,17.7766,17.7933,17.7098,17.7181,18000.0
2008-04-18 14:30:00,21.24,21.25,21.21,21.24,18200.0,17.7265,17.7348,17.7015,17.7265,18200.0
2008-04-18 14:40:00,21.25,21.27,21.21,21.25,39600.0,17.7348,17.7515,17.7015,17.7348,39600.0
2008-04-18 14:50:00,21.26,21.26,21.22,21.23,14400.0,17.7432,17.7432,17.7098,17.7181,14400.0
2008-04-18 15:00:00,21.23,21.24,21.19,21.24,24800.0,17.7181,17.7265,17.6848,17.7265,24800.0
2008-04-18 15:10:00,21.24,21.25,21.22,21.25,30600.0,17.7265,17.7348,17.7098,17.7348,30600.0
2008-04-18 15:20:00,21.25,21.25,21.18,21.18,15800.0,17.7348,17.7348,17.6764,17.6764,15800.0
2008-04-18 15:30:00,21.19,21.23,21.18,21.2,26800.0,17.6848,17.7181,17.6764,17.6931,26800.0
2008-04-18 15:40:00,21.2,21.2,21.13,21.14,21600.0,17.6931,17.6931,17.6347,17.643,21600.0
2008-04-18 15:50:00,21.14,21.22,21.14,21.18,66800.0,17.643,17.7098,17.643,17.6764,66800.0
2008-04-21 09:30:00,21.02,21.1,20.89,20.9,114600.0,17.5429,17.6097,17.4344,17.4427,114600.0
2008-04-21 09:40:00,20.9,21.05,20.84,21.01,15000.0,17.4427,17.5679,17.3927,17.5345,15000.0
2008-04-21 09:50:00,21.0,21.03,20.98,20.99,13600.0,17.5262,17.5512,17.5095,17.5178,13600.0
2008-04-21 10:00:00,21.0,21.0,20.96,21.0,11000.0,17.5262,17.5262,17.4928,17.5262,11000.0
2008-04-21 10:10:00,21.0,21.02,20.94,20.95,339000.0,17.5262,17.5429,17.4761,17.4845,339000.0
2008-04-21 10:20:00,20.96,21.0,20.95,20.99,15600.0,17.4928,17.5262,17.4845,17.5178,15600.0
2008-04-21 10:30:00,20.99,21.0,20.97,20.98,10400.0,17.5178,17.5262,17.5012,17.5095,10400.0
2008-04-21 10:40:00,20.99,21.0,20.97,20.98,12000.0,17.5178,17.5262,17.5012,17.5095,12000.0
2008-04-21 10:50:00,20.98,21.0,20.92,20.99,63400.0,17.5095,17.5262,17.4594,17.5178,63400.0
2008-04-21 11:00:00,21.0,21.0,20.98,21.0,15000.0,17.5262,17.5262,17.5095,17.5262,15000.0
2008-04-21 11:10:00,21.0,21.0,20.98,21.0,14800.0,17.5262,17.5262,17.5095,17.5262,14800.0
2008-04-21 11:20:00,21.0,21.0,20.97,20.99,13800.0,17.5262,17.5262,17.5012,17.5178,13800.0
2008-04-21 11:30:00,20.99,21.0,20.98,21.0,16800.0,17.5178,17.5262,17.5095,17.5262,16800.0
2008-04-21 11:40:00,21.0,21.0,20.99,21.0,9600.0,17.5262,17.5262,17.5178,17.5262,9600.0
2008-04-21 11:50:00,21.0,21.0,20.98,20.98,7800.0,17.5262,17.5262,17.5095,17.5095,7800.0
2008-04-21 12:00:00,20.99,21.0,20.98,21.0,10600.0,17.5178,17.5262,17.5095,17.5262,10600.0
2008-04-21 12:10:00,21.0,21.0,20.98,20.99,12400.0,17.5262,17.5262,17.5095,17.5178,12400.0
2008-04-21 12:20:00,20.99,21.0,20.99,21.0,24200.0,17.5178,17.5262,17.5178,17.5262,24200.0
2008-04-21 12:30:00,21.0,21.0,21.0,21.0,23600.0,17.5262,17.5262,17.5262,17.5262,23600.0
2008-04-21 12:40:00,21.0,21.0,21.0,21.0,16200.0,17.5262,17.5262,17.5262,17.5262,16200.0
2008-04-21 12:50:00,21.0,21.0,20.96,20.98,17800.0,17.5262,17.5262,17.4928,17.5095,17800.0
2008-04-21 13:00:00,20.97,21.01,20.97,21.0,67600.0,17.5012,17.5345,17.5012,17.5262,67600.0
2008-04-21 13:10:00,21.0,21.0,21.0,21.0,15400.0,17.5262,17.5262,17.5262,17.5262,15400.0
2008-04-21 13:20:00,21.0,21.01,20.99,21.0,24400.0,17.5262,17.5345,17.5178,17.5262,24400.0
2008-04-21 13:30:00,21.0,21.02,20.99,21.0,55200.0,17.5262,17.5429,17.5178,17.5262,55200.0
2008-04-21 13:40:00,21.02,21.05,20.99,21.0,21600.0,17.5429,17.5679,17.5178,17.5262,21600.0
2008-04-21 13:50:00,21.0,21.02,21.0,21.0,27400.0,17.5262,17.5429,17.5262,17.5262,27400.0
2008-04-21 14:00:00,21.0,21.02,20.99,20.99,18000.0,17.5262,17.5429,17.5178,17.5178,18000.0
2008-04-21 14:10:00,21.0,21.0,21.0,21.0,31400.0,17.5262,17.5262,17.5262,17.5262,31400.0
2008-04-21 14:20:00,21.01,21.03,21.0,21.01,17400.0,17.5345,17.5512,17.5262,17.5345,17400.0
2008-04-21 14:30:00,21.02,21.04,21.0,21.03,22400.0,17.5429,17.5596,17.5262,17.5512,22400.0
2008-04-21 14:40:00,21.04,21.05,21.01,21.05,44600.0,17.5596,17.5679,17.5345,17.5679,44600.0
2008-04-21 14:50:00,21.05,21.09,21.04,21.09,33000.0,17.5679,17.6013,17.5596,17.6013,33000.0
2008-04-21 15:00:00,21.11,21.11,21.05,21.06,20000.0,17.618,17.618,17.5679,17.5763,20000.0
2008-04-21 15:10:00,21.07,21.08,21.02,21.04,19600.0,17.5846,17.593,17.5429,17.5596,19600.0
2008-04-21 15:20:00,21.04,21.05,21.03,21.05,10800.0,17.5596,17.5679,17.5512,17.5679,10800.0
2008-04-21 15:30:00,21.04,21.05,21.03,21.04,18200.0,17.5596,17.5679,17.5512,17.5596,18200.0
2008-04-21 15:40:00,21.04,21.1,21.04,21.1,36800.0,17.5596,17.6097,17.5596,17.6097,36800.0
2008-04-21 15:50:00,21.09,21.1,21.05,21.08,41400.0,17.6013,17.6097,17.5679,17.593,41400.0
2008-04-22 09:30:00,21.0,21.0,20.86,20.91,10200.0,17.5262,17.5262,17.4094,17.4511,10200.0
2008-04-22 09:40:00,20.91,20.95,20.89,20.9,21200.0,17.4511,17.4845,17.4344,17.4427,21200.0
2008-04-22 09:50:00,20.9,20.95,20.89,20.93,18000.0,17.4427,17.4845,17.4344,17.4678,18000.0
2008-04-22 10:00:00,20.91,21.0,20.86,20.98,36200.0,17.4511,17.5262,17.4094,17.5095,36200.0
2008-04-22 10:10:00,20.98,21.03,20.96,20.99,15400.0,17.5095,17.5512,17.4928,17.5178,15400.0
2008-04-22 10:20:00,20.99,21.0,20.97,21.0,28200.0,17.5178,17.5262,17.5012,17.5262,28200.0
2008-04-22 10:30:00,21.01,21.01,20.97,21.0,22200.0,17.5345,17.5345,17.5012,17.5262,22200.0
2008-04-22 10:40:00,21.0,21.02,20.98,21.0,10600.0,17.5262,17.5429,17.5095,17.5262,10600.0
2008-04-22 10:50:00,20.99,21.0,20.99,21.0,26000.0,17.5178,17.5262,17.5178,17.5262,26000.0
2008-04-22 11:00:00,21.0,21.0,20.98,21.0,240400.0,17.5262,17.5262,17.5095,17.5262,240400.0
2008-04-22 11:10:00,21.0,21.01,21.0,21.0,82400.0,17.5262,17.5345,17.5262,17.5262,82400.0
2008-04-22 11:20:00,21.0,21.01,21.0,21.0,30600.0,17.5262,17.5345,17.5262,17.5262,30600.0
2008-04-22 11:30:00,21.02,21.03,21.0,21.03,16800.0,17.5429,17.5512,17.5262,17.5512,16800.0
2008-04-22 11:40:00,21.03,21.04,21.0,21.0,20800.0,17.5512,17.5596,17.5262,17.5262,20800.0
2008-04-22 11:50:00,21.0,21.02,20.99,21.02,19200.0,17.5262,17.5429,17.5178,17.5429,19200.0
2008-04-22 12:00:00,21.02,21.03,20.99,21.02,20800.0,17.5429,17.5512,17.5178,17.5429,20800.0
2008-04-22 12:10:00,21.02,21.06,21.01,21.05,42800.0,17.5429,17.5763,17.5345,17.5679,42800.0
2008-04-22 12:20:00,21.05,21.08,21.04,21.05,17600.0,17.5679,17.593,17.5596,17.5679,17600.0
2008-04-22 12:30:00,21.04,21.05,21.0,21.01,18000.0,17.5596,17.5679,17.5262,17.5345,18000.0
2008-04-22 12:40:00,21.0,21.02,20.96,21.0,26800.0,17.5262,17.5429,17.4928,17.5262,26800.0
2008-04-22 12:50:00,21.0,21.01,20.97,21.01,11000.0,17.5262,17.5345,17.5012,17.5345,11000.0
2008-04-22 13:00:00,21.0,21.01,20.99,21.0,12200.0,17.5262,17.5345,17.5178,17.5262,12200.0
2008-04-22 13:10:00,20.99,21.01,20.99,21.0,9800.0,17.5178,17.5345,17.5178,17.5262,9800.0
2008-04-22 13:20:00,21.0,21.02,20.99,21.02,6200.0,17.5262,17.5429,17.5178,17.5429,6200.0
2008-04-22 13:30:00,21.02,21.02,20.96,20.96,11600.0,17.5429,17.5429,17.4928,17.4928,11600.0
2008-04-22 13:40:00,20.96,20.98,20.96,20.97,10800.0,17.4928,17.5095,17.4928,17.5012,10800.0
2008-04-22 13:50:00,20.98,20.99,20.97,20.99,9600.0,17.5095,17.5178,17.5012,17.5178,9600.0
2008-04-22 14:00:00,20.98,20.98,20.96,20.97,9600.0,17.5095,17.5095,17.4928,17.5012,9600.0
2008-04-22 14:10:00,20.97,20.98,20.96,20.96,30000.0,17.5012,17.5095,17.4928,17.4928,30000.0
2008-04-22 14:20:00,20.97,20.99,20.96,20.98,14200.0,17.5012,17.5178,17.4928,17.5095,14200.0
2008-04-22 14:30:00,20.97,21.0,20.97,20.97,17200.0,17.5012,17.5262,17.5012,17.5012,17200.0
2008-04-22 14:40:00,20.97,20.99,20.97,20.98,14400.0,17.5012,17.5178,17.5012,17.5095,14400.0
2008-04-22 14:50:00,20.98,20.99,20.97,20.99,20800.0,17.5095,17.5178,17.5012,17.5178,20800.0
2008-04-22 15:00:00,20.99,21.0,20.97,20.99,17400.0,17.5178,17.5262,17.5012,17.5178,17400.0
2008-04-22 15:10:00,21.0,21.0,20.99,20.99,8600.0,17.5262,17.5262,17.5178,17.5178,8600.0
2008-04-22 15:20:00,20.99,21.0,20.99,21.0,11400.0,17.5178,17.5262,17.5178,17.5262,11400.0
2008-04-22 15:30:00,20.99,21.0,20.99,20.99,29600.0,17.5178,17.5262,17.5178,17.5178,29600.0
2008-04-22 15:40:00,20.99,21.09,20.99,21.08,23000.0,17.5178,17.6013,17.5178,17.593,23000.0
2008-04-22 15:50:00,21.08,21.09,20.99,21.01,44400.0,17.593,17.6013,17.5178,17.5345,44400.0
2008-04-23 09:30:00,21.08,21.12,21.0,21.03,24200.0,17.593,17.6263,17.5262,17.5512,24200.0
2008-04-23 09:40:00,21.02,21.02,20.93,20.93,15800.0,17.5429,17.5429,17.4678,17.4678,15800.0
2008-04-23 09:50:00,20.96,21.02,20.94,20.97,13200.0,17.4928,17.5429,17.4761,17.5012,13200.0
2008-04-23 10:00:00,20.97,20.99,20.95,20.96,4600.0,17.5012,17.5178,17.4845,17.4928,4600.0
2008-04-23 10:10:00,20.99,21.03,20.98,21.03,5600.0,17.5178,17.5512,17.5095,17.5512,5600.0
2008-04-23 10:20:00,21.03,21.11,21.02,21.1,8000.0,17.5512,17.618,17.5429,17.6097,8000.0
2008-04-23 10:30:00,21.09,21.18,21.06,21.18,9400.0,17.6013,17.6764,17.5763,17.6764,9400.0
2008-04-23 10:40:00,21.16,21.23,21.16,21.21,14800.0,17.6597,17.7181,17.6597,17.7015,14800.0
2008-04-23 10:50:00,21.21,21.32,21.21,21.3,16000.0,17.7015,17.7933,17.7015,17.7766,16000.0
2008-04-23 11:00:00,21.31,21.33,21.28,21.3,15800.0,17.7849,17.8016,17.7599,17.7766,15800.0
2008-04-23 11:10:00,21.31,21.31,21.25,21.25,5000.0,17.7849,17.7849,17.7348,17.7348,5000.0
2008-04-23 11:20:00,21.25,21.27,21.18,21.21,8200.0,17.7348,17.7515,17.6764,17.7015,8200.0
2008-04-23 11:30:00,21.18,21.18,21.15,21.15,15000.0,17.6764,17.6764,17.6514,17.6514,15000.0
2008-04-23 11:40:00,21.14,21.14,21.11,21.11,3000.0,17.643,17.643,17.618,17.618,3000.0
2008-04-23 11:50:00,21.11,21.13,21.09,21.11,3800.0,17.618,17.6347,17.6013,17.618,3800.0
2008-04-23 12:00:00,21.11,21.13,21.09,21.12,3000.0,17.618,17.6347,17.6013,17.6263,3000.0
2008-04-23 12:10:00,21.11,21.11,21.08,21.11,10600.0,17.618,17.618,17.593,17.618,10600.0
2008-04-23 12:20:00,21.08,21.1,21.08,21.09,6800.0,17.593,17.6097,17.593,17.6013,6800.0
2008-04-23 12:30:00,21.1,21.11,21.04,21.06,9000.0,17.6097,17.618,17.5596,17.5763,9000.0
2008-04-23 12:40:00,21.04,21.07,21.04,21.07,2000.0,17.5596,17.5846,17.5596,17.5846,2000.0
2008-04-23 12:50:00,21.07,21.1,21.07,21.08,2800.0,17.5846,17.6097,17.5846,17.593,2800.0
2008-04-23 13:00:00,21.07,21.11,21.06,21.1,4600.0,17.5846,17.618,17.5763,17.6097,4600.0
2008-04-23 13:10:00,21.09,21.11,21.02,21.05,18800.0,17.6013,17.618,17.5429,17.5679,18800.0
2008-04-23 13:20:00,21.02,21.04,21.02,21.02,6400.0,17.5429,17.5596,17.5429,17.5429,6400.0
2008-04-23 13:30:00,21.0,21.02,20.99,21.02,5000.0,17.5262,17.5429,17.5178,17.5429,5000.0
2008-04-23 13:40:00,21.02,21.02,20.98,21.0,183000.0,17.5429,17.5429,17.5095,17.5262,183000.0
2008-04-23 13:50:00,21.02,21.05,21.0,21.04,6600.0,17.5429,17.5679,17.5262,17.5596,6600.0
2008-04-23 14:00:00,21.04,21.05,21.0,21.03,12800.0,17.5596,17.5679,17.5262,17.5512,12800.0
2008-04-23 14:10:00,21.05,21.08,21.05,21.05,15600.0,17.5679,17.593,17.5679,17.5679,15600.0
2008-04-23 14:20:00,21.06,21.1,21.06,21.1,7200.0,17.5763,17.6097,17.5763,17.6097,7200.0
2008-04-23 14:30:00,21.11,21.16,21.11,21.11,13400.0,17.618,17.6597,17.618,17.618,13400.0
2008-04-23 14:40:00,21.11,21.12,21.03,21.04,20000.0,17.618,17.6263,17.5512,17.5596,20000.0
2008-04-23 14:50:00,21.04,21.04,21.0,21.0,8000.0,17.5596,17.5596,17.5262,17.5262,8000.0
2008-04-23 15:00:00,21.02,21.05,21.0,21.02,19400.0,17.5429,17.5679,17.5262,17.5429,19400.0
2008-04-23 15:10:00,21.02,21.07,21.02,21.06,13000.0,17.5429,17.5846,17.5429,17.5763,13000.0
2008-04-23 15:20:00,21.04,21.06,20.97,20.97,41600.0,17.5596,17.5763,17.5012,17.5012,41600.0
2008-04-23 15:30:00,20.99,21.08,20.99,21.08,23600.0,17.5178,17.593,17.5178,17.593,23600.0
2008-04-23 15:40:00,21.07,21.11,21.03,21.03,16400.0,17.5846,17.618,17.5512,17.5512,16400.0
2008-04-23 15:50:00,21.04,21.13,21.03,21.13,54200.0,17.5596,17.6347,17.5512,17.6347,54200.0
2008-04-24 09:30:00,21.07,21.17,21.0,21.0,62600.0,17.5846,17.6681,17.5262,17.5262,62600.0
2008-04-24 09:40:00,21.03,21.18,21.02,21.09,40600.0,17.5512,17.6764,17.5429,17.6013,40600.0
2008-04-24 09:50:00,21.09,21.13,21.05,21.1,22800.0,17.6013,17.6347,17.5679,17.6097,22800.0
2008-04-24 10:00:00,21.15,21.15,21.06,21.11,20800.0,17.6514,17.6514,17.5763,17.618,20800.0
2008-04-24 10:10:00,21.09,21.14,21.08,21.14,22600.0,17.6013,17.643,17.593,17.643,22600.0
2008-04-24 10:20:00,21.14,21.18,21.14,21.18,13600.0,17.643,17.6764,17.643,17.6764,13600.0
2008-04-24 10:30:00,21.18,21.18,21.12,21.13,20600.0,17.6764,17.6764,17.6263,17.6347,20600.0
2008-04-24 10:40:00,21.13,21.15,21.11,21.12,21000.0,17.6347,17.6514,17.618,17.6263,21000.0
2008-04-24 10:50:00,21.15,21.23,21.14,21.23,7600.0,17.6514,17.7181,17.643,17.7181,7600.0
2008-04-24 11:00:00,21.22,21.24,21.21,21.24,10800.0,17.7098,17.7265,17.7015,17.7265,10800.0
2008-04-24 11:10:00,21.23,21.25,21.21,21.23,19400.0,17.7181,17.7348,17.7015,17.7181,19400.0
2008-04-24 11:20:00,21.23,21.24,21.2,21.23,17400.0,17.7181,17.7265,17.6931,17.7181,17400.0
2008-04-24 11:30:00,21.23,21.35,21.22,21.33,25400.0,17.7181,17.8183,17.7098,17.8016,25400.0
2008-04-24 11:40:00,21.33,21.36,21.33,21.36,14800.0,17.8016,17.8266,17.8016,17.8266,14800.0
2008-04-24 11:50:00,21.36,21.38,21.32,21.33,11400.0,17.8266,17.8433,17.7933,17.8016,11400.0
2008-04-24 12:00:00,21.32,21.33,21.25,21.32,19200.0,17.7933,17.8016,17.7348,17.7933,19200.0
2008-04-24 12:10:00,21.31,21.34,21.31,21.34,5200.0,17.7849,17.81,17.7849,17.81,5200.0
2008-04-24 12:20:00,21.32,21.32,21.28,21.3,9600.0,17.7933,17.7933,17.7599,17.7766,9600.0
2008-04-24 12:30:00,21.3,21.34,21.3,21.34,2200.0,17.7766,17.81,17.7766,17.81,2200.0
2008-04-24 12:40:00,21.36,21.43,21.36,21.43,9600.0,17.8266,17.8851,17.8266,17.8851,9600.0
2008-04-24 12:50:00,21.43,21.43,21.39,21.39,5800.0,17.8851,17.8851,17.8517,17.8517,5800.0
2008-04-24 13:00:00,21.41,21.42,21.38,21.38,7000.0,17.8684,17.8767,17.8433,17.8433,7000.0
2008-04-24 13:10:00,21.38,21.39,21.32,21.33,13400.0,17.8433,17.8517,17.7933,17.8016,13400.0
2008-04-24 13:20:00,21.33,21.33,21.27,21.27,12000.0,17.8016,17.8016,17.7515,17.7515,12000.0
2008-04-24 13:30:00,21.28,21.29,21.21,21.24,12400.0,17.7599,17.7682,17.7015,17.7265,12400.0
2008-04-24 13:40:00,21.23,21.25,21.21,21.21,10200.0,17.7181,17.7348,17.7015,17.7015,10200.0
2008-04-24 13:50:00,21.22,21.27,21.21,21.25,6400.0,17.7098,17.7515,17.7015,17.7348,6400.0
2008-04-24 14:00:00,21.26,21.3,21.25,21.27,21400.0,17.7432,17.7766,17.7348,17.7515,21400.0
2008-04-24 14:10:00,21.28,21.33,21.27,21.33,19400.0,17.7599,17.8016,17.7515,17.8016,19400.0
2008-04-24 14:20:00,21.33,21.33,21.32,21.33,10200.0,17.8016,17.8016,17.7933,17.8016,10200.0
2008-04-24 14:30:00,21.34,21.34,21.32,21.34,9400.0,17.81,17.81,17.7933,17.81,9400.0
2008-04-24 14:40:00,21.33,21.34,21.27,21.32,17800.0,17.8016,17.81,17.7515,17.7933,17800.0
2008-04-24 14:50:00,21.31,21.32,21.26,21.31,31000.0,17.7849,17.7933,17.7432,17.7849,31000.0
2008-04-24 15:00:00,21.3,21.31,21.29,21.3,15600.0,17.7766,17.7849,17.7682,17.7766,15600.0
2008-04-24 15:10:00,21.31,21.31,21.18,21.18,26000.0,17.7849,17.7849,17.6764,17.6764,26000.0
2008-04-24 15:20:00,21.21,21.22,21.16,21.19,34400.0,17.7015,17.7098,17.6597,17.6848,34400.0
2008-04-24 15:30:00,21.19,21.2,21.15,21.15,97400.0,17.6848,17.6931,17.6514,17.6514,97400.0
2008-04-24 15:40:00,21.15,21.17,21.06,21.07,47400.0,17.6514,17.6681,17.5763,17.5846,47400.0
2008-04-24 15:50:00,21.05,21.13,21.01,21.1,124400.0,17.5679,17.6347,17.5345,17.6097,124400.0
2008-04-25 09:30:00,21.34,21.34,21.15,21.2,25600.0,17.81,17.81,17.6514,17.6931,25600.0
2008-04-25 09:40:00,21.22,21.24,21.1,21.11,44800.0,17.7098,17.7265,17.6097,17.618,44800.0
2008-04-25 09:50:00,21.11,21.14,21.03,21.03,25800.0,17.618,17.643,17.5512,17.5512,25800.0
2008-04-25 10:00:00,21.03,21.09,21.01,21.09,16400.0,17.5512,17.6013,17.5345,17.6013,16400.0
2008-04-25 10:10:00,21.08,21.1,21.0,21.03,12400.0,17.593,17.6097,17.5262,17.5512,12400.0
2008-04-25 10:20:00,21.0,21.09,21.0,21.07,11000.0,17.5262,17.6013,17.5262,17.5846,11000.0
2008-04-25 10:30:00,21.05,21.06,21.0,21.0,32800.0,17.5679,17.5763,17.5262,17.5262,32800.0
2008-04-25 10:40:00,21.0,21.03,21.0,21.0,8600.0,17.5262,17.5512,17.5262,17.5262,8600.0
2008-04-25 10:50:00,21.01,21.03,21.0,21.03,7200.0,17.5345,17.5512,17.5262,17.5512,7200.0
2008-04-25 11:00:00,21.03,21.03,20.98,20.98,9600.0,17.5512,17.5512,17.5095,17.5095,9600.0
2008-04-25 11:10:00,20.97,20.99,20.96,20.99,12400.0,17.5012,17.5178,17.4928,17.5178,12400.0
2008-04-25 11:20:00,20.99,21.0,20.95,20.98,5000.0,17.5178,17.5262,17.4845,17.5095,5000.0
2008-04-25 11:30:00,20.98,21.0,20.97,20.99,2800.0,17.5095,17.5262,17.5012,17.5178,2800.0
2008-04-25 11:40:00,21.0,21.07,21.0,21.05,3600.0,17.5262,17.5846,17.5262,17.5679,3600.0
2008-04-25 11:50:00,21.05,21.06,21.05,21.06,17400.0,17.5679,17.5763,17.5679,17.5763,17400.0
2008-04-25 12:00:00,21.06,21.06,21.04,21.05,8000.0,17.5763,17.5763,17.5596,17.5679,8000.0
2008-04-25 12:10:00,21.06,21.06,21.04,21.05,4200.0,17.5763,17.5763,17.5596,17.5679,4200.0
2008-04-25 12:20:00,21.04,21.05,20.99,21.0,20200.0,17.5596,17.5679,17.5178,17.5262,20200.0
2008-04-25 12:30:00,21.0,21.02,20.99,21.0,38400.0,17.5262,17.5429,17.5178,17.5262,38400.0
2008-04-25 12:40:00,21.0,21.06,21.0,21.03,34400.0,17.5262,17.5763,17.5262,17.5512,34400.0
2008-04-25 12:50:00,21.03,21.04,21.02,21.03,6200.0,17.5512,17.5596,17.5429,17.5512,6200.0
2008-04-25 13:00:00,21.03,21.04,21.03,21.04,2400.0,17.5512,17.5596,17.5512,17.5596,2400.0
2008-04-25 13:10:00,21.05,21.05,20.99,21.0,8200.0,17.5679,17.5679,17.5178,17.5262,8200.0
2008-04-25 13:20:00,21.0,21.0,20.98,20.98,7400.0,17.5262,17.5262,17.5095,17.5095,7400.0
2008-04-25 13:30:00,20.98,20.99,20.95,20.95,26800.0,17.5095,17.5178,17.4845,17.4845,26800.0
2008-04-25 13:40:00,20.95,20.97,20.95,20.95,10600.0,17.4845,17.5012,17.4845,17.4845,10600.0
2008-04-25 13:50:00,20.96,20.96,20.91,20.96,27600.0,17.4928,17.4928,17.4511,17.4928,27600.0
2008-04-25 14:00:00,20.97,21.02,20.97,20.97,30600.0,17.5012,17.5429,17.5012,17.5012,30600.0
2008-04-25 14:10:00,20.98,20.99,20.97,20.98,26400.0,17.5095,17.5178,17.5012,17.5095,26400.0
2008-04-25 14:20:00,20.98,20.98,20.97,20.98,12600.0,17.5095,17.5095,17.5012,17.5095,12600.0
2008-04-25 14:30:00,20.98,20.98,20.97,20.98,23200.0,17.5095,17.5095,17.5012,17.5095,23200.0
2008-04-25 14:40:00,20.98,20.99,20.97,20.98,13800.0,17.5095,17.5178,17.5012,17.5095,13800.0
2008-04-25 14:50:00,20.98,20.98,20.96,20.98,21800.0,17.5095,17.5095,17.4928,17.5095,21800.0
2008-04-25 15:00:00,20.98,21.1,20.96,21.1,9000.0,17.5095,17.6097,17.4928,17.6097,9000.0
2008-04-25 15:10:00,21.1,21.15,21.08,21.15,13400.0,17.6097,17.6514,17.593,17.6514,13400.0
2008-04-25 15:20:00,21.14,21.15,21.12,21.12,15800.0,17.643,17.6514,17.6263,17.6263,15800.0
2008-04-25 15:30:00,21.1,21.14,21.1,21.14,25200.0,17.6097,17.643,17.6097,17.643,25200.0
2008-04-25 15:40:00,21.11,21.13,21.07,21.13,21000.0,17.618,17.6347,17.5846,17.6347,21000.0
2008-04-25 15:50:00,21.12,21.16,21.1,21.15,40800.0,17.6263,17.6597,17.6097,17.6514,40800.0
2008-04-28 09:30:00,21.11,21.3,21.11,21.19,21000.0,17.618,17.7766,17.618,17.6848,21000.0
2008-04-28 09:40:00,21.19,21.24,21.07,21.09,23600.0,17.6848,17.7265,17.5846,17.6013,23600.0
2008-04-28 09:50:00,21.09,21.15,21.07,21.14,21800.0,17.6013,17.6514,17.5846,17.643,21800.0
2008-04-28 10:00:00,21.13,21.15,21.02,21.1,26400.0,17.6347,17.6514,17.5429,17.6097,26400.0
2008-04-28 10:10:00,21.11,21.18,21.1,21.17,26200.0,17.618,17.6764,17.6097,17.6681,26200.0
2008-04-28 10:20:00,21.17,21.18,21.07,21.11,26800.0,17.6681,17.6764,17.5846,17.618,26800.0
2008-04-28 10:30:00,21.11,21.22,21.11,21.22,21600.0,17.618,17.7098,17.618,17.7098,21600.0
2008-04-28 10:40:00,21.22,21.31,21.21,21.31,16400.0,17.7098,17.7849,17.7015,17.7849,16400.0
2008-04-28 10:50:00,21.3,21.34,21.24,21.25,22400.0,17.7766,17.81,17.7265,17.7348,22400.0
2008-04-28 11:00:00,21.25,21.25,21.2,21.23,16600.0,17.7348,17.7348,17.6931,17.7181,16600.0
2008-04-28 11:10:00,21.24,21.25,21.22,21.22,12600.0,17.7265,17.7348,17.7098,17.7098,12600.0
2008-04-28 11:20:00,21.23,21.25,21.22,21.24,10000.0,17.7181,17.7348,17.7098,17.7265,10000.0
2008-04-28 11:30:00,21.24,21.25,21.23,21.24,9800.0,17.7265,17.7348,17.7181,17.7265,9800.0
2008-04-28 11:40:00,21.25,21.25,21.23,21.23,7200.0,17.7348,17.7348,17.7181,17.7181,7200.0
2008-04-28 11:50:00,21.24,21.26,21.24,21.24,35200.0,17.7265,17.7432,17.7265,17.7265,35200.0
2008-04-28 12:00:00,21.25,21.31,21.23,21.25,120000.0,17.7348,17.7849,17.7181,17.7348,120000.0
2008-04-28 12:10:00,21.32,21.33,21.25,21.33,20600.0,17.7933,17.8016,17.7348,17.8016,20600.0
2008-04-28 12:20:00,21.33,21.4,21.31,21.39,30200.0,17.8016,17.86,17.7849,17.8517,30200.0
2008-04-28 12:30:00,21.39,21.43,21.39,21.43,8400.0,17.8517,17.8851,17.8517,17.8851,8400.0
2008-04-28 12:40:00,21.43,21.44,21.4,21.41,24000.0,17.8851,17.8934,17.86,17.8684,24000.0
2008-04-28 12:50:00,21.41,21.46,21.4,21.43,26600.0,17.8684,17.9101,17.86,17.8851,26600.0
2008-04-28 13:00:00,21.43,21.47,21.43,21.47,11600.0,17.8851,17.9184,17.8851,17.9184,11600.0
2008-04-28 13:10:00,21.46,21.47,21.45,21.45,4600.0,17.9101,17.9184,17.9018,17.9018,4600.0
2008-04-28 13:20:00,21.45,21.53,21.45,21.49,64400.0,17.9018,17.9685,17.9018,17.9351,64400.0
2008-04-28 13:30:00,21.51,21.55,21.5,21.52,5600.0,17.9518,17.9852,17.9435,17.9602,5600.0
2008-04-28 13:40:00,21.52,21.52,21.47,21.5,13600.0,17.9602,17.9602,17.9184,17.9435,13600.0
2008-04-28 13:50:00,21.49,21.55,21.46,21.53,11200.0,17.9351,17.9852,17.9101,17.9685,11200.0
2008-04-28 14:00:00,21.53,21.55,21.51,21.53,7400.0,17.9685,17.9852,17.9518,17.9685,7400.0
2008-04-28 14:10:00,21.53,21.53,21.49,21.5,16800.0,17.9685,17.9685,17.9351,17.9435,16800.0
2008-04-28 14:20:00,21.49,21.57,21.49,21.53,31800.0,17.9351,18.0019,17.9351,17.9685,31800.0
2008-04-28 14:30:00,21.53,21.55,21.52,21.52,6200.0,17.9685,17.9852,17.9602,17.9602,6200.0
2008-04-28 14:40:00,21.52,21.54,21.48,21.48,82600.0,17.9602,17.9769,17.9268,17.9268,82600.0
2008-04-28 14:50:00,21.5,21.57,21.48,21.57,27400.0,17.9435,18.0019,17.9268,18.0019,27400.0
2008-04-28 15:00:00,21.56,21.58,21.5,21.5,38200.0,17.9936,18.0103,17.9435,17.9435,38200.0
2008-04-28 15:10:00,21.5,21.52,21.5,21.51,63200.0,17.9435,17.9602,17.9435,17.9518,63200.0
2008-04-28 15:20:00,21.5,21.52,21.49,21.5,37400.0,17.9435,17.9602,17.9351,17.9435,37400.0
2008-04-28 15:30:00,21.5,21.53,21.5,21.53,28200.0,17.9435,17.9685,17.9435,17.9685,28200.0
2008-04-28 15:40:00,21.54,21.54,21.49,21.49,26800.0,17.9769,17.9769,17.9351,17.9351,26800.0
2008-04-28 15:50:00,21.5,21.5,21.47,21.5,58000.0,17.9435,17.9435,17.9184,17.9435,58000.0
2008-04-29 09:30:00,21.4,21.5,21.33,21.33,101800.0,17.86,17.9435,17.8016,17.8016,101800.0
2008-04-29 09:40:00,21.33,21.33,21.23,21.28,14800.0,17.8016,17.8016,17.7181,17.7599,14800.0
2008-04-29 09:50:00,21.28,21.39,21.23,21.38,12600.0,17.7599,17.8517,17.7181,17.8433,12600.0
2008-04-29 10:00:00,21.39,21.48,21.37,21.48,16600.0,17.8517,17.9268,17.835,17.9268,16600.0
2008-04-29 10:10:00,21.48,21.5,21.46,21.48,21000.0,17.9268,17.9435,17.9101,17.9268,21000.0
2008-04-29 10:20:00,21.49,21.49,21.42,21.45,25200.0,17.9351,17.9351,17.8767,17.9018,25200.0
2008-04-29 10:30:00,21.45,21.48,21.43,21.45,81400.0,17.9018,17.9268,17.8851,17.9018,81400.0
2008-04-29 10:40:00,21.45,21.49,21.44,21.49,32200.0,17.9018,17.9351,17.8934,17.9351,32200.0
2008-04-29 10:50:00,21.5,21.54,21.49,21.53,13800.0,17.9435,17.9769,17.9351,17.9685,13800.0
2008-04-29 11:00:00,21.53,21.53,21.45,21.48,20000.0,17.9685,17.9685,17.9018,17.9268,20000.0
2008-04-29 11:10:00,21.48,21.48,21.45,21.46,13800.0,17.9268,17.9268,17.9018,17.9101,13800.0
2008-04-29 11:20:00,21.45,21.47,21.44,21.47,9000.0,17.9018,17.9184,17.8934,17.9184,9000.0
2008-04-29 11:30:00,21.48,21.53,21.48,21.53,3800.0,17.9268,17.9685,17.9268,17.9685,3800.0
2008-04-29 11:40:00,21.53,21.57,21.53,21.57,11600.0,17.9685,18.0019,17.9685,18.0019,11600.0
2008-04-29 11:50:00,21.57,21.62,21.57,21.6,17800.0,18.0019,18.0436,18.0019,18.0269,17800.0
2008-04-29 12:00:00,21.59,21.59,21.49,21.5,17000.0,18.0186,18.0186,17.9351,17.9435,17000.0
2008-04-29 12:10:00,21.5,21.54,21.47,21.54,17000.0,17.9435,17.9769,17.9184,17.9769,17000.0
2008-04-29 12:20:00,21.54,21.57,21.53,21.57,9800.0,17.9769,18.0019,17.9685,18.0019,9800.0
2008-04-29 12:30:00,21.56,21.57,21.55,21.56,10800.0,17.9936,18.0019,17.9852,17.9936,10800.0
2008-04-29 12:40:00,21.56,21.59,21.53,21.55,14000.0,17.9936,18.0186,17.9685,17.9852,14000.0
2008-04-29 12:50:00,21.55,21.55,21.54,21.54,9600.0,17.9852,17.9852,17.9769,17.9769,9600.0
2008-04-29 13:00:00,21.54,21.57,21.53,21.57,8800.0,17.9769,18.0019,17.9685,18.0019,8800.0
2008-04-29 13:10:00,21.57,21.58,21.57,21.58,10800.0,18.0019,18.0103,18.0019,18.0103,10800.0
2008-04-29 13:20:00,21.58,21.58,21.54,21.55,12800.0,18.0103,18.0103,17.9769,17.9852,12800.0
2008-04-29 13:30:00,21.55,21.6,21.55,21.6,14400.0,17.9852,18.0269,17.9852,18.0269,14400.0
2008-04-29 13:40:00,21.59,21.6,21.59,21.59,9800.0,18.0186,18.0269,18.0186,18.0186,9800.0
2008-04-29 13:50:00,21.6,21.6,21.59,21.6,7400.0,18.0269,18.0269,18.0186,18.0269,7400.0
2008-04-29 14:00:00,21.6,21.61,21.6,21.6,18000.0,18.0269,18.0353,18.0269,18.0269,18000.0
2008-04-29 14:10:00,21.6,21.65,21.59,21.63,20600.0,18.0269,18.0687,18.0186,18.052,20600.0
2008-04-29 14:20:00,21.63,21.66,21.63,21.63,8400.0,18.052,18.077,18.052,18.052,8400.0
2008-04-29 14:30:00,21.62,21.63,21.61,21.62,16200.0,18.0436,18.052,18.0353,18.0436,16200.0
2008-04-29 14:40:00,21.62,21.67,21.62,21.66,48400.0,18.0436,18.0854,18.0436,18.077,48400.0
2008-04-29 14:50:00,21.66,21.79,21.66,21.78,49000.0,18.077,18.1855,18.077,18.1772,49000.0
2008-04-29 15:00:00,21.78,21.78,21.72,21.76,19600.0,18.1772,18.1772,18.1271,18.1605,19600.0
2008-04-29 15:10:00,21.75,21.77,21.74,21.75,38800.0,18.1521,18.1688,18.1438,18.1521,38800.0
2008-04-29 15:20:00,21.75,21.75,21.69,21.69,26600.0,18.1521,18.1521,18.1021,18.1021,26600.0
2008-04-29 15:30:00,21.69,21.69,21.65,21.65,24400.0,18.1021,18.1021,18.0687,18.0687,24400.0
2008-04-29 15:40:00,21.66,21.66,21.6,21.61,45000.0,18.077,18.077,18.0269,18.0353,45000.0
2008-04-29 15:50:00,21.61,21.71,21.58,21.7,87800.0,18.0353,18.1187,18.0103,18.1104,87800.0
2008-04-30 09:30:00,21.61,21.68,21.51,21.55,50200.0,18.0353,18.0937,17.9518,17.9852,50200.0
2008-04-30 09:40:00,21.53,21.56,21.5,21.56,39200.0,17.9685,17.9936,17.9435,17.9936,39200.0
2008-04-30 09:50:00,21.55,21.56,21.53,21.55,20000.0,17.9852,17.9936,17.9685,17.9852,20000.0
2008-04-30 10:00:00,21.55,21.56,21.53,21.56,31600.0,17.9852,17.9936,17.9685,17.9936,31600.0
2008-04-30 10:10:00,21.55,21.56,21.53,21.55,16000.0,17.9852,17.9936,17.9685,17.9852,16000.0
2008-04-30 10:20:00,21.55,21.57,21.5,21.53,17400.0,17.9852,18.0019,17.9435,17.9685,17400.0
2008-04-30 10:30:00,21.52,21.59,21.5,21.58,15000.0,17.9602,18.0186,17.9435,18.0103,15000.0
2008-04-30 10:40:00,21.57,21.6,21.57,21.6,8000.0,18.0019,18.0269,18.0019,18.0269,8000.0
2008-04-30 10:50:00,21.59,21.63,21.58,21.61,11000.0,18.0186,18.052,18.0103,18.0353,11000.0
2008-04-30 11:00:00,21.61,21.65,21.6,21.62,20200.0,18.0353,18.0687,18.0269,18.0436,20200.0
2008-04-30 11:10:00,21.63,21.7,21.63,21.68,10000.0,18.052,18.1104,18.052,18.0937,10000.0
2008-04-30 11:20:00,21.69,21.72,21.68,21.72,5800.0,18.1021,18.1271,18.0937,18.1271,5800.0
2008-04-30 11:30:00,21.72,21.74,21.7,21.72,20000.0,18.1271,18.1438,18.1104,18.1271,20000.0
2008-04-30 11:40:00,21.71,21.71,21.66,21.67,12600.0,18.1187,18.1187,18.077,18.0854,12600.0
2008-04-30 11:50:00,21.65,21.66,21.61,21.61,16200.0,18.0687,18.077,18.0353,18.0353,16200.0
2008-04-30 12:00:00,21.62,21.62,21.55,21.55,24200.0,18.0436,18.0436,17.9852,17.9852,24200.0
2008-04-30 12:10:00,21.56,21.56,21.5,21.5,13000.0,17.9936,17.9936,17.9435,17.9435,13000.0
2008-04-30 12:20:00,21.5,21.51,21.43,21.45,15000.0,17.9435,17.9518,17.8851,17.9018,15000.0
2008-04-30 12:30:00,21.43,21.47,21.41,21.42,38800.0,17.8851,17.9184,17.8684,17.8767,38800.0
2008-04-30 12:40:00,21.42,21.54,21.41,21.54,21400.0,17.8767,17.9769,17.8684,17.9769,21400.0
2008-04-30 12:50:00,21.51,21.6,21.51,21.6,22400.0,17.9518,18.0269,17.9518,18.0269,22400.0
2008-04-30 13:00:00,21.6,21.64,21.59,21.64,16800.0,18.0269,18.0603,18.0186,18.0603,16800.0
2008-04-30 13:10:00,21.64,21.73,21.63,21.71,35200.0,18.0603,18.1354,18.052,18.1187,35200.0
2008-04-30 13:20:00,21.72,21.75,21.72,21.74,19600.0,18.1271,18.1521,18.1271,18.1438,19600.0
2008-04-30 13:30:00,21.74,21.78,21.73,21.78,32800.0,18.1438,18.1772,18.1354,18.1772,32800.0
2008-04-30 13:40:00,21.78,21.79,21.68,21.71,34000.0,18.1772,18.1855,18.0937,18.1187,34000.0
2008-04-30 13:50:00,21.7,21.74,21.66,21.66,33200.0,18.1104,18.1438,18.077,18.077,33200.0
2008-04-30 14:00:00,21.67,21.7,21.64,21.68,38000.0,18.0854,18.1104,18.0603,18.0937,38000.0
2008-04-30 14:10:00,21.7,21.77,21.58,21.73,65800.0,18.1104,18.1688,18.0103,18.1354,65800.0
2008-04-30 14:20:00,21.74,21.74,21.6,21.67,89200.0,18.1438,18.1438,18.0269,18.0854,89200.0
2008-04-30 14:30:00,21.68,21.72,21.63,21.66,35000.0,18.0937,18.1271,18.052,18.077,35000.0
2008-04-30 14:40:00,21.65,21.68,21.63,21.63,33400.0,18.0687,18.0937,18.052,18.052,33400.0
2008-04-30 14:50:00,21.61,21.64,21.59,21.59,31400.0,18.0353,18.0603,18.0186,18.0186,31400.0
2008-04-30 15:00:00,21.59,21.59,21.55,21.58,29400.0,18.0186,18.0186,17.9852,18.0103,29400.0
2008-04-30 15:10:00,21.58,21.58,21.47,21.53,33600.0,18.0103,18.0103,17.9184,17.9685,33600.0
2008-04-30 15:20:00,21.54,21.55,21.5,21.52,41000.0,17.9769,17.9852,17.9435,17.9602,41000.0
2008-04-30 15:30:00,21.53,21.57,21.49,21.55,59400.0,17.9685,18.0019,17.9351,17.9852,59400.0
2008-04-30 15:40:00,21.55,21.65,21.55,21.6,57000.0,17.9852,18.0687,17.9852,18.0269,57000.0
2008-04-30 15:50:00,21.61,21.61,21.53,21.53,72400.0,18.0353,18.0353,17.9685,17.9685,72400.0
2008-05-01 09:30:00,21.24,21.25,21.05,21.08,37000.0,17.7265,17.7348,17.5679,17.593,37000.0
2008-05-01 09:40:00,21.07,21.26,21.06,21.23,27600.0,17.5846,17.7432,17.5763,17.7181,27600.0
2008-05-01 09:50:00,21.22,21.29,21.19,21.2,21600.0,17.7098,17.7682,17.6848,17.6931,21600.0
2008-05-01 10:00:00,21.2,21.24,21.18,21.23,18800.0,17.6931,17.7265,17.6764,17.7181,18800.0
2008-05-01 10:10:00,21.23,21.24,21.1,21.1,34200.0,17.7181,17.7265,17.6097,17.6097,34200.0
2008-05-01 10:20:00,21.09,21.1,21.02,21.03,42400.0,17.6013,17.6097,17.5429,17.5512,42400.0
2008-05-01 10:30:00,21.03,21.04,20.94,20.96,31800.0,17.5512,17.5596,17.4761,17.4928,31800.0
2008-05-01 10:40:00,20.97,20.98,20.93,20.93,19400.0,17.5012,17.5095,17.4678,17.4678,19400.0
2008-05-01 10:50:00,20.95,21.11,20.95,21.09,75600.0,17.4845,17.618,17.4845,17.6013,75600.0
2008-05-01 11:00:00,21.08,21.08,20.96,21.04,39400.0,17.593,17.593,17.4928,17.5596,39400.0
2008-05-01 11:10:00,21.03,21.04,21.02,21.03,16800.0,17.5512,17.5596,17.5429,17.5512,16800.0
2008-05-01 11:20:00,21.02,21.04,21.0,21.02,26800.0,17.5429,17.5596,17.5262,17.5429,26800.0
2008-05-01 11:30:00,21.02,21.06,21.02,21.04,43800.0,17.5429,17.5763,17.5429,17.5596,43800.0
2008-05-01 11:40:00,21.03,21.06,21.02,21.06,32400.0,17.5512,17.5763,17.5429,17.5763,32400.0
2008-05-01 11:50:00,21.07,21.09,21.07,21.08,19800.0,17.5846,17.6013,17.5846,17.593,19800.0
2008-05-01 12:00:00,21.08,21.08,20.99,21.02,38200.0,17.593,17.593,17.5178,17.5429,38200.0
2008-05-01 12:10:00,21.02,21.05,21.0,21.03,26800.0,17.5429,17.5679,17.5262,17.5512,26800.0
2008-05-01 12:20:00,21.04,21.04,21.01,21.02,12400.0,17.5596,17.5596,17.5345,17.5429,12400.0
2008-05-01 12:30:00,21.03,21.04,21.0,21.04,31400.0,17.5512,17.5596,17.5262,17.5596,31400.0
2008-05-01 12:40:00,21.04,21.05,21.03,21.04,31800.0,17.5596,17.5679,17.5512,17.5596,31800.0
2008-05-01 12:50:00,21.03,21.09,21.01,21.03,34200.0,17.5512,17.6013,17.5345,17.5512,34200.0
2008-05-01 13:00:00,21.03,21.06,21.01,21.01,35600.0,17.5512,17.5763,17.5345,17.5345,35600.0
2008-05-01 13:10:00,21.0,21.15,21.0,21.15,26400.0,17.5262,17.6514,17.5262,17.6514,26400.0
2008-05-01 13:20:00,21.15,21.15,21.1,21.11,12000.0,17.6514,17.6514,17.6097,17.618,12000.0
2008-05-01 13:30:00,21.1,21.2,21.1,21.17,48800.0,17.6097,17.6931,17.6097,17.6681,48800.0
2008-05-01 13:40:00,21.17,21.2,21.14,21.14,24000.0,17.6681,17.6931,17.643,17.643,24000.0
2008-05-01 13:50:00,21.16,21.2,21.14,21.15,51200.0,17.6597,17.6931,17.643,17.6514,51200.0
2008-05-01 14:00:00,21.16,21.16,21.11,21.13,22800.0,17.6597,17.6597,17.618,17.6347,22800.0
2008-05-01 14:10:00,21.13,21.14,21.11,21.11,25000.0,17.6347,17.643,17.618,17.618,25000.0
2008-05-01 14:20:00,21.12,21.13,21.04,21.08,34400.0,17.6263,17.6347,17.5596,17.593,34400.0
2008-05-01 14:30:00,21.1,21.27,21.1,21.25,29200.0,17.6097,17.7515,17.6097,17.7348,29200.0
2008-05-01 14:40:00,21.26,21.29,21.22,21.23,43000.0,17.7432,17.7682,17.7098,17.7181,43000.0
2008-05-01 14:50:00,21.25,21.25,21.22,21.23,25800.0,17.7348,17.7348,17.7098,17.7181,25800.0
2008-05-01 15:00:00,21.24,21.29,21.24,21.25,40400.0,17.7265,17.7682,17.7265,17.7348,40400.0
2008-05-01 15:10:00,21.25,21.25,21.21,21.24,17400.0,17.7348,17.7348,17.7015,17.7265,17400.0
2008-05-01 15:20:00,21.24,21.25,21.22,21.24,27200.0,17.7265,17.7348,17.7098,17.7265,27200.0
2008-05-01 15:30:00,21.25,21.25,21.14,21.15,24600.0,17.7348,17.7348,17.643,17.6514,24600.0
2008-05-01 15:40:00,21.16,21.16,21.13,21.15,35600.0,17.6597,17.6597,17.6347,17.6514,35600.0
2008-05-01 15:50:00,21.15,21.15,20.9,21.0,193400.0,17.6514,17.6514,17.4427,17.5262,193400.0
2008-05-02 09:30:00,21.23,21.77,21.13,21.29,186400.0,17.7181,18.1688,17.6347,17.7682,186400.0
2008-05-02 09:40:00,21.28,21.38,21.22,21.31,310400.0,17.7599,17.8433,17.7098,17.7849,310400.0
2008-05-02 09:50:00,21.32,21.38,21.13,21.23,157400.0,17.7933,17.8433,17.6347,17.7181,157400.0
2008-05-02 10:00:00,21.24,21.25,21.13,21.18,93600.0,17.7265,17.7348,17.6347,17.6764,93600.0
2008-05-02 10:10:00,21.17,21.21,21.14,21.18,89800.0,17.6681,17.7015,17.643,17.6764,89800.0
2008-05-02 10:20:00,21.18,21.18,21.05,21.09,54800.0,17.6764,17.6764,17.5679,17.6013,54800.0
2008-05-02 10:30:00,21.09,21.18,21.06,21.06,101200.0,17.6013,17.6764,17.5763,17.5763,101200.0
2008-05-02 10:40:00,21.04,21.05,21.0,21.01,122200.0,17.5596,17.5679,17.5262,17.5345,122200.0
2008-05-02 10:50:00,21.0,21.09,20.96,20.98,99200.0,17.5262,17.6013,17.4928,17.5095,99200.0
2008-05-02 11:00:00,20.98,20.98,20.78,20.89,162200.0,17.5095,17.5095,17.3426,17.4344,162200.0
2008-05-02 11:10:00,20.91,20.92,20.85,20.88,25600.0,17.4511,17.4594,17.401,17.426,25600.0
2008-05-02 11:20:00,20.86,20.89,20.84,20.84,35600.0,17.4094,17.4344,17.3927,17.3927,35600.0
2008-05-02 11:30:00,20.83,20.84,20.8,20.8,130800.0,17.3843,17.3927,17.3593,17.3593,130800.0
2008-05-02 11:40:00,20.81,20.82,20.8,20.81,24200.0,17.3676,17.376,17.3593,17.3676,24200.0
2008-05-02 11:50:00,20.81,20.82,20.8,20.81,82000.0,17.3676,17.376,17.3593,17.3676,82000.0
2008-05-02 12:00:00,20.81,20.82,20.79,20.8,41000.0,17.3676,17.376,17.3509,17.3593,41000.0
2008-05-02 12:10:00,20.8,20.81,20.79,20.8,22400.0,17.3593,17.3676,17.3509,17.3593,22400.0
2008-05-02 12:20:00,20.8,20.8,20.77,20.79,31800.0,17.3593,17.3593,17.3342,17.3509,31800.0
2008-05-02 12:30:00,20.8,20.81,20.78,20.8,19400.0,17.3593,17.3676,17.3426,17.3593,19400.0
2008-05-02 12:40:00,20.79,20.8,20.79,20.79,31000.0,17.3509,17.3593,17.3509,17.3509,31000.0
2008-05-02 12:50:00,20.79,20.84,20.79,20.82,53000.0,17.3509,17.3927,17.3509,17.376,53000.0
2008-05-02 13:00:00,20.81,20.88,20.8,20.86,49600.0,17.3676,17.426,17.3593,17.4094,49600.0
2008-05-02 13:10:00,20.85,20.86,20.79,20.81,46600.0,17.401,17.4094,17.3509,17.3676,46600.0
2008-05-02 13:20:00,20.81,20.81,20.77,20.79,23600.0,17.3676,17.3676,17.3342,17.3509,23600.0
2008-05-02 13:30:00,20.79,20.8,20.77,20.78,28000.0,17.3509,17.3593,17.3342,17.3426,28000.0
2008-05-02 13:40:00,20.78,20.8,20.78,20.79,30000.0,17.3426,17.3593,17.3426,17.3509,30000.0
2008-05-02 13:50:00,20.79,20.84,20.79,20.83,10800.0,17.3509,17.3927,17.3509,17.3843,10800.0
2008-05-02 14:00:00,20.82,20.86,20.82,20.84,31400.0,17.376,17.4094,17.376,17.3927,31400.0
2008-05-02 14:10:00,20.83,20.93,20.83,20.89,28400.0,17.3843,17.4678,17.3843,17.4344,28400.0
2008-05-02 14:20:00,20.9,20.93,20.86,20.93,28200.0,17.4427,17.4678,17.4094,17.4678,28200.0
2008-05-02 14:30:00,20.91,20.93,20.87,20.9,93400.0,17.4511,17.4678,17.4177,17.4427,93400.0
2008-05-02 14:40:00,20.88,20.94,20.87,20.91,43200.0,17.426,17.4761,17.4177,17.4511,43200.0
2008-05-02 14:50:00,20.91,20.92,20.89,20.9,35000.0,17.4511,17.4594,17.4344,17.4427,35000.0
2008-05-02 15:00:00,20.89,20.95,20.89,20.93,67200.0,17.4344,17.4845,17.4344,17.4678,67200.0
2008-05-02 15:10:00,20.93,21.0,20.9,21.0,54400.0,17.4678,17.5262,17.4427,17.5262,54400.0
2008-05-02 15:20:00,20.99,21.0,20.95,20.97,26000.0,17.5178,17.5262,17.4845,17.5012,26000.0
2008-05-02 15:30:00,20.96,20.97,20.85,20.85,40800.0,17.4928,17.5012,17.401,17.401,40800.0
2008-05-02 15:40:00,20.86,20.86,20.76,20.83,116200.0,17.4094,17.4094,17.3259,17.3843,116200.0
2008-05-02 15:50:00,20.84,20.84,20.69,20.78,162000.0,17.3927,17.3927,17.2675,17.3426,162000.0
2008-05-05 09:30:00,20.8,20.8,20.43,20.46,81800.0,17.3593,17.3593,17.0505,17.0755,81800.0
2008-05-05 09:40:00,20.46,20.5,20.38,20.38,52600.0,17.0755,17.1089,17.0088,17.0088,52600.0
2008-05-05 09:50:00,20.4,20.42,20.25,20.28,91400.0,17.0254,17.0421,16.9003,16.9253,91400.0
2008-05-05 10:00:00,20.29,20.3,20.05,20.07,159400.0,16.9336,16.942,16.7333,16.75,159400.0
2008-05-05 10:10:00,20.07,20.09,19.94,20.01,165000.0,16.75,16.7667,16.6415,16.7,165000.0
2008-05-05 10:20:00,20.02,20.04,19.96,20.0,70400.0,16.7083,16.725,16.6582,16.6916,70400.0
2008-05-05 10:30:00,19.99,20.06,19.91,19.98,174800.0,16.6833,16.7417,16.6165,16.6749,174800.0
2008-05-05 10:40:00,19.98,20.05,19.95,20.05,61200.0,16.6749,16.7333,16.6499,16.7333,61200.0
2008-05-05 10:50:00,20.04,20.04,19.98,20.0,56400.0,16.725,16.725,16.6749,16.6916,56400.0
2008-05-05 11:00:00,20.0,20.01,19.97,19.97,66000.0,16.6916,16.7,16.6666,16.6666,66000.0
2008-05-05 11:10:00,19.97,20.02,19.95,20.0,44600.0,16.6666,16.7083,16.6499,16.6916,44600.0
2008-05-05 11:20:00,20.0,20.0,19.93,19.93,34600.0,16.6916,16.6916,16.6332,16.6332,34600.0
2008-05-05 11:30:00,19.94,20.05,19.94,20.02,38000.0,16.6415,16.7333,16.6415,16.7083,38000.0
2008-05-05 11:40:00,20.01,20.02,19.9,19.9,47800.0,16.7,16.7083,16.6082,16.6082,47800.0
2008-05-05 11:50:00,19.9,19.93,19.85,19.86,67200.0,16.6082,16.6332,16.5664,16.5748,67200.0
2008-05-05 12:00:00,19.86,19.91,19.85,19.9,32400.0,16.5748,16.6165,16.5664,16.6082,32400.0
2008-05-05 12:10:00,19.9,19.9,19.8,19.8,51200.0,16.6082,16.6082,16.5247,16.5247,51200.0
2008-05-05 12:20:00,19.8,19.86,19.8,19.84,80400.0,16.5247,16.5748,16.5247,16.5581,80400.0
2008-05-05 12:30:00,19.83,19.88,19.83,19.85,59800.0,16.5497,16.5915,16.5497,16.5664,59800.0
2008-05-05 12:40:00,19.85,19.91,19.84,19.9,48600.0,16.5664,16.6165,16.5581,16.6082,48600.0
2008-05-05 12:50:00,19.91,19.96,19.9,19.95,88600.0,16.6165,16.6582,16.6082,16.6499,88600.0
2008-05-05 13:00:00,19.96,20.02,19.93,19.98,55000.0,16.6582,16.7083,16.6332,16.6749,55000.0
2008-05-05 13:10:00,20.0,20.04,19.98,20.03,148200.0,16.6916,16.725,16.6749,16.7167,148200.0
2008-05-05 13:20:00,20.03,20.08,20.02,20.05,32000.0,16.7167,16.7584,16.7083,16.7333,32000.0
2008-05-05 13:30:00,20.06,20.14,20.06,20.11,56000.0,16.7417,16.8085,16.7417,16.7834,56000.0
2008-05-05 13:40:00,20.11,20.11,20.1,20.11,18800.0,16.7834,16.7834,16.7751,16.7834,18800.0
2008-05-05 13:50:00,20.11,20.11,20.1,20.11,18000.0,16.7834,16.7834,16.7751,16.7834,18000.0
2008-05-05 14:00:00,20.11,20.15,20.1,20.11,67800.0,16.7834,16.8168,16.7751,16.7834,67800.0
2008-05-05 14:10:00,20.11,20.18,20.1,20.13,45200.0,16.7834,16.8418,16.7751,16.8001,45200.0
2008-05-05 14:20:00,20.12,20.15,20.07,20.07,85000.0,16.7918,16.8168,16.75,16.75,85000.0
2008-05-05 14:30:00,20.07,20.08,20.06,20.08,17200.0,16.75,16.7584,16.7417,16.7584,17200.0
2008-05-05 14:40:00,20.07,20.09,20.03,20.08,30600.0,16.75,16.7667,16.7167,16.7584,30600.0
2008-05-05 14:50:00,20.08,20.09,20.02,20.03,28400.0,16.7584,16.7667,16.7083,16.7167,28400.0
2008-05-05 15:00:00,20.03,20.16,20.03,20.1,69600.0,16.7167,16.8251,16.7167,16.7751,69600.0
2008-05-05 15:10:00,20.1,20.1,20.05,20.07,63200.0,16.7751,16.7751,16.7333,16.75,63200.0
2008-05-05 15:20:00,20.07,20.09,20.0,20.0,62400.0,16.75,16.7667,16.6916,16.6916,62400.0
2008-05-05 15:30:00,20.0,20.04,20.0,20.0,152000.0,16.6916,16.725,16.6916,16.6916,152000.0
2008-05-05 15:40:00,20.0,20.06,20.0,20.0,144000.0,16.6916,16.7417,16.6916,16.6916,144000.0
2008-05-05 15:50:00,20.02,20.06,20.0,20.0,184200.0,16.7083,16.7417,16.6916,16.6916,184200.0
2008-05-06 09:30:00,19.91,19.97,19.91,19.97,15800.0,16.6165,16.6666,16.6165,16.6666,15800.0
2008-05-06 09:40:00,19.93,19.96,19.82,19.83,98800.0,16.6332,16.6582,16.5414,16.5497,98800.0
2008-05-06 09:50:00,19.83,19.9,19.81,19.86,157400.0,16.5497,16.6082,16.533,16.5748,157400.0
2008-05-06 10:00:00,19.87,19.88,19.86,19.87,20000.0,16.5831,16.5915,16.5748,16.5831,20000.0
2008-05-06 10:10:00,19.88,19.88,19.86,19.88,31800.0,16.5915,16.5915,16.5748,16.5915,31800.0
2008-05-06 10:20:00,19.88,19.88,19.86,19.88,16000.0,16.5915,16.5915,16.5748,16.5915,16000.0
2008-05-06 10:30:00,19.88,19.88,19.86,19.88,16600.0,16.5915,16.5915,16.5748,16.5915,16600.0
2008-05-06 10:40:00,19.88,19.9,19.86,19.89,20800.0,16.5915,16.6082,16.5748,16.5998,20800.0
2008-05-06 10:50:00,19.9,19.91,19.89,19.9,33200.0,16.6082,16.6165,16.5998,16.6082,33200.0
2008-05-06 11:00:00,19.9,19.91,19.9,19.9,13800.0,16.6082,16.6165,16.6082,16.6082,13800.0
2008-05-06 11:10:00,19.9,19.9,19.89,19.9,19600.0,16.6082,16.6082,16.5998,16.6082,19600.0
2008-05-06 11:20:00,19.9,19.9,19.9,19.9,8200.0,16.6082,16.6082,16.6082,16.6082,8200.0
2008-05-06 11:30:00,19.9,19.9,19.9,19.9,6200.0,16.6082,16.6082,16.6082,16.6082,6200.0
2008-05-06 11:40:00,19.9,19.91,19.88,19.89,36800.0,16.6082,16.6165,16.5915,16.5998,36800.0
2008-05-06 11:50:00,19.89,19.91,19.88,19.9,19600.0,16.5998,16.6165,16.5915,16.6082,19600.0
2008-05-06 12:00:00,19.9,19.93,19.89,19.9,44200.0,16.6082,16.6332,16.5998,16.6082,44200.0
2008-05-06 12:10:00,19.9,19.93,19.9,19.92,13000.0,16.6082,16.6332,16.6082,16.6248,13000.0
2008-05-06 12:20:00,19.92,19.95,19.92,19.95,17400.0,16.6248,16.6499,16.6248,16.6499,17400.0
2008-05-06 12:30:00,19.95,19.97,19.95,19.97,24000.0,16.6499,16.6666,16.6499,16.6666,24000.0
2008-05-06 12:40:00,19.96,19.97,19.95,19.96,16800.0,16.6582,16.6666,16.6499,16.6582,16800.0
2008-05-06 12:50:00,19.97,20.02,19.93,19.95,20600.0,16.6666,16.7083,16.6332,16.6499,20600.0
2008-05-06 13:00:00,19.95,20.04,19.95,20.04,11200.0,16.6499,16.725,16.6499,16.725,11200.0
2008-05-06 13:10:00,20.04,20.09,20.02,20.09,15800.0,16.725,16.7667,16.7083,16.7667,15800.0
2008-05-06 13:20:00,20.11,20.11,20.09,20.09,9200.0,16.7834,16.7834,16.7667,16.7667,9200.0
2008-05-06 13:30:00,20.09,20.1,20.04,20.1,18600.0,16.7667,16.7751,16.725,16.7751,18600.0
2008-05-06 13:40:00,20.11,20.16,20.09,20.15,17200.0,16.7834,16.8251,16.7667,16.8168,17200.0
2008-05-06 13:50:00,20.15,20.16,20.14,20.16,11000.0,16.8168,16.8251,16.8085,16.8251,11000.0
2008-05-06 14:00:00,20.17,20.17,20.13,20.14,14800.0,16.8335,16.8335,16.8001,16.8085,14800.0
2008-05-06 14:10:00,20.13,20.18,20.13,20.15,16200.0,16.8001,16.8418,16.8001,16.8168,16200.0
2008-05-06 14:20:00,20.16,20.16,20.12,20.14,12000.0,16.8251,16.8251,16.7918,16.8085,12000.0
2008-05-06 14:30:00,20.14,20.14,20.11,20.11,14400.0,16.8085,16.8085,16.7834,16.7834,14400.0
2008-05-06 14:40:00,20.11,20.16,20.1,20.15,15000.0,16.7834,16.8251,16.7751,16.8168,15000.0
2008-05-06 14:50:00,20.16,20.2,20.14,20.19,17600.0,16.8251,16.8585,16.8085,16.8502,17600.0
2008-05-06 15:00:00,20.19,20.21,20.18,20.21,21200.0,16.8502,16.8669,16.8418,16.8669,21200.0
2008-05-06 15:10:00,20.2,20.27,20.2,20.27,41400.0,16.8585,16.917,16.8585,16.917,41400.0
2008-05-06 15:20:00,20.26,20.28,20.25,20.28,55600.0,16.9086,16.9253,16.9003,16.9253,55600.0
2008-05-06 15:30:00,20.28,20.32,20.28,20.3,55000.0,16.9253,16.9587,16.9253,16.942,55000.0
2008-05-06 15:40:00,20.3,20.33,20.29,20.33,97600.0,16.942,16.967,16.9336,16.967,97600.0
2008-05-06 15:50:00,20.33,20.39,20.32,20.33,155800.0,16.967,17.0171,16.9587,16.967,155800.0
2008-05-07 09:30:00,20.27,20.34,20.27,20.32,13400.0,16.917,16.9754,16.917,16.9587,13400.0
2008-05-07 09:40:00,20.33,20.38,20.18,20.23,26000.0,16.967,17.0088,16.8418,16.8836,26000.0
2008-05-07 09:50:00,20.24,20.27,20.2,20.22,23000.0,16.8919,16.917,16.8585,16.8752,23000.0
2008-05-07 10:00:00,20.21,20.24,20.13,20.2,29000.0,16.8669,16.8919,16.8001,16.8585,29000.0
2008-05-07 10:10:00,20.2,20.28,20.2,20.25,33400.0,16.8585,16.9253,16.8585,16.9003,33400.0
2008-05-07 10:20:00,20.25,20.39,20.25,20.38,24200.0,16.9003,17.0171,16.9003,17.0088,24200.0
2008-05-07 10:30:00,20.36,20.42,20.35,20.4,35400.0,16.9921,17.0421,16.9837,17.0254,35400.0
2008-05-07 10:40:00,20.4,20.41,20.35,20.38,19400.0,17.0254,17.0338,16.9837,17.0088,19400.0
2008-05-07 10:50:00,20.39,20.43,20.36,20.38,26400.0,17.0171,17.0505,16.9921,17.0088,26400.0
2008-05-07 11:00:00,20.38,20.4,20.36,20.4,14000.0,17.0088,17.0254,16.9921,17.0254,14000.0
2008-05-07 11:10:00,20.4,20.4,20.35,20.36,18200.0,17.0254,17.0254,16.9837,16.9921,18200.0
2008-05-07 11:20:00,20.35,20.36,20.33,20.33,19600.0,16.9837,16.9921,16.967,16.967,19600.0
2008-05-07 11:30:00,20.34,20.39,20.29,20.39,36200.0,16.9754,17.0171,16.9336,17.0171,36200.0
2008-05-07 11:40:00,20.38,20.4,20.32,20.32,50200.0,17.0088,17.0254,16.9587,16.9587,50200.0
2008-05-07 11:50:00,20.33,20.42,20.32,20.42,34600.0,16.967,17.0421,16.9587,17.0421,34600.0
2008-05-07 12:00:00,20.42,20.42,20.37,20.39,19600.0,17.0421,17.0421,17.0004,17.0171,19600.0
2008-05-07 12:10:00,20.38,20.39,20.35,20.38,13200.0,17.0088,17.0171,16.9837,17.0088,13200.0
2008-05-07 12:20:00,20.37,20.39,20.36,20.36,11400.0,17.0004,17.0171,16.9921,16.9921,11400.0
2008-05-07 12:30:00,20.36,20.36,20.34,20.35,14800.0,16.9921,16.9921,16.9754,16.9837,14800.0
2008-05-07 12:40:00,20.35,20.36,20.34,20.34,13600.0,16.9837,16.9921,16.9754,16.9754,13600.0
2008-05-07 12:50:00,20.35,20.35,20.33,20.33,12000.0,16.9837,16.9837,16.967,16.967,12000.0
2008-05-07 13:00:00,20.33,20.33,20.25,20.25,6600.0,16.967,16.967,16.9003,16.9003,6600.0
2008-05-07 13:10:00,20.25,20.25,20.23,20.25,16400.0,16.9003,16.9003,16.8836,16.9003,16400.0
2008-05-07 13:20:00,20.25,20.25,20.23,20.23,6000.0,16.9003,16.9003,16.8836,16.8836,6000.0
2008-05-07 13:30:00,20.24,20.25,20.22,20.24,10200.0,16.8919,16.9003,16.8752,16.8919,10200.0
2008-05-07 13:40:00,20.24,20.25,20.23,20.24,10000.0,16.8919,16.9003,16.8836,16.8919,10000.0
2008-05-07 13:50:00,20.25,20.25,20.18,20.21,15000.0,16.9003,16.9003,16.8418,16.8669,15000.0
2008-05-07 14:00:00,20.21,20.28,20.2,20.28,19600.0,16.8669,16.9253,16.8585,16.9253,19600.0
2008-05-07 14:10:00,20.25,20.25,20.22,20.25,12000.0,16.9003,16.9003,16.8752,16.9003,12000.0
2008-05-07 14:20:00,20.22,20.22,20.19,20.2,16000.0,16.8752,16.8752,16.8502,16.8585,16000.0
2008-05-07 14:30:00,20.2,20.2,20.12,20.13,33200.0,16.8585,16.8585,16.7918,16.8001,33200.0
2008-05-07 14:40:00,20.13,20.15,20.11,20.13,21800.0,16.8001,16.8168,16.7834,16.8001,21800.0
2008-05-07 14:50:00,20.13,20.16,20.11,20.12,23600.0,16.8001,16.8251,16.7834,16.7918,23600.0
2008-05-07 15:00:00,20.11,20.14,20.08,20.09,19600.0,16.7834,16.8085,16.7584,16.7667,19600.0
2008-05-07 15:10:00,20.09,20.13,20.08,20.11,33600.0,16.7667,16.8001,16.7584,16.7834,33600.0
2008-05-07 15:20:00,20.11,20.15,20.09,20.14,75000.0,16.7834,16.8168,16.7667,16.8085,75000.0
2008-05-07 15:30:00,20.15,20.2,20.14,20.2,79000.0,16.8168,16.8585,16.8085,16.8585,79000.0
2008-05-07 15:40:00,20.19,20.24,20.18,20.24,98400.0,16.8502,16.8919,16.8418,16.8919,98400.0
2008-05-07 15:50:00,20.24,20.25,20.17,20.18,131800.0,16.8919,16.9003,16.8335,16.8418,131800.0
2008-05-08 09:30:00,20.15,20.24,20.04,20.06,30600.0,16.8168,16.8919,16.725,16.7417,30600.0
2008-05-08 09:40:00,20.04,20.07,20.04,20.06,20200.0,16.725,16.75,16.725,16.7417,20200.0
2008-05-08 09:50:00,20.06,20.07,20.03,20.03,18600.0,16.7417,16.75,16.7167,16.7167,18600.0
2008-05-08 10:00:00,20.03,20.04,20.0,20.04,22600.0,16.7167,16.725,16.6916,16.725,22600.0
2008-05-08 10:10:00,20.03,20.05,20.0,20.03,15000.0,16.7167,16.7333,16.6916,16.7167,15000.0
2008-05-08 10:20:00,20.02,20.03,20.0,20.03,10200.0,16.7083,16.7167,16.6916,16.7167,10200.0
2008-05-08 10:30:00,20.05,20.05,20.01,20.01,12400.0,16.7333,16.7333,16.7,16.7,12400.0
2008-05-08 10:40:00,20.0,20.02,20.0,20.02,9600.0,16.6916,16.7083,16.6916,16.7083,9600.0
2008-05-08 10:50:00,20.02,20.06,20.02,20.06,8800.0,16.7083,16.7417,16.7083,16.7417,8800.0
2008-05-08 11:00:00,20.08,20.1,20.04,20.1,14800.0,16.7584,16.7751,16.725,16.7751,14800.0
2008-05-08 11:10:00,20.1,20.15,20.1,20.13,4000.0,16.7751,16.8168,16.7751,16.8001,4000.0
2008-05-08 11:20:00,20.14,20.18,20.12,20.17,7200.0,16.8085,16.8418,16.7918,16.8335,7200.0
2008-05-08 11:30:00,20.17,20.18,20.16,20.17,15000.0,16.8335,16.8418,16.8251,16.8335,15000.0
2008-05-08 11:40:00,20.16,20.17,20.16,20.17,7200.0,16.8251,16.8335,16.8251,16.8335,7200.0
2008-05-08 11:50:00,20.18,20.18,20.17,20.17,6400.0,16.8418,16.8418,16.8335,16.8335,6400.0
2008-05-08 12:00:00,20.17,20.18,20.17,20.17,12400.0,16.8335,16.8418,16.8335,16.8335,12400.0
2008-05-08 12:10:00,20.17,20.18,20.16,20.17,15600.0,16.8335,16.8418,16.8251,16.8335,15600.0
2008-05-08 12:20:00,20.17,20.18,20.16,20.17,13800.0,16.8335,16.8418,16.8251,16.8335,13800.0
2008-05-08 12:30:00,20.16,20.17,20.13,20.13,14000.0,16.8251,16.8335,16.8001,16.8001,14000.0
2008-05-08 12:40:00,20.12,20.13,20.11,20.11,7000.0,16.7918,16.8001,16.7834,16.7834,7000.0
2008-05-08 12:50:00,20.11,20.11,20.08,20.09,5400.0,16.7834,16.7834,16.7584,16.7667,5400.0
2008-05-08 13:00:00,20.08,20.09,20.07,20.09,6200.0,16.7584,16.7667,16.75,16.7667,6200.0
2008-05-08 13:10:00,20.09,20.09,20.07,20.08,4400.0,16.7667,16.7667,16.75,16.7584,4400.0
2008-05-08 13:20:00,20.08,20.11,20.07,20.11,9200.0,16.7584,16.7834,16.75,16.7834,9200.0
2008-05-08 13:30:00,20.13,20.18,20.09,20.11,15800.0,16.8001,16.8418,16.7667,16.7834,15800.0
2008-05-08 13:40:00,20.09,20.09,20.08,20.08,2600.0,16.7667,16.7667,16.7584,16.7584,2600.0
2008-05-08 13:50:00,20.08,20.11,20.08,20.1,8200.0,16.7584,16.7834,16.7584,16.7751,8200.0
2008-05-08 14:00:00,20.09,20.1,20.06,20.06,15400.0,16.7667,16.7751,16.7417,16.7417,15400.0
2008-05-08 14:10:00,20.06,20.07,20.04,20.04,13000.0,16.7417,16.75,16.725,16.725,13000.0
2008-05-08 14:20:00,20.04,20.04,20.02,20.02,9800.0,16.725,16.725,16.7083,16.7083,9800.0
2008-05-08 14:30:00,20.02,20.06,20.0,20.04,27400.0,16.7083,16.7417,16.6916,16.725,27400.0
2008-05-08 14:40:00,20.04,20.06,20.03,20.05,7200.0,16.725,16.7417,16.7167,16.7333,7200.0
2008-05-08 14:50:00,20.04,20.04,20.0,20.02,11800.0,16.725,16.725,16.6916,16.7083,11800.0
2008-05-08 15:00:00,20.01,20.04,20.0,20.02,13600.0,16.7,16.725,16.6916,16.7083,13600.0
2008-05-08 15:10:00,20.02,20.03,20.01,20.02,14400.0,16.7083,16.7167,16.7,16.7083,14400.0
2008-05-08 15:20:00,20.03,20.03,20.0,20.02,9200.0,16.7167,16.7167,16.6916,16.7083,9200.0
2008-05-08 15:30:00,20.02,20.03,20.02,20.03,16000.0,16.7083,16.7167,16.7083,16.7167,16000.0
2008-05-08 15:40:00,20.02,20.07,20.0,20.07,33800.0,16.7083,16.75,16.6916,16.75,33800.0
2008-05-08 15:50:00,20.08,20.08,20.05,20.07,45600.0,16.7584,16.7584,16.7333,16.75,45600.0
2008-05-09 09:30:00,19.86,19.95,19.8,19.95,50000.0,16.5748,16.6499,16.5247,16.6499,50000.0
2008-05-09 09:40:00,19.94,20.0,19.94,19.96,36600.0,16.6415,16.6916,16.6415,16.6582,36600.0
2008-05-09 09:50:00,19.97,20.04,19.95,20.04,41600.0,16.6666,16.725,16.6499,16.725,41600.0
2008-05-09 10:00:00,20.05,20.05,20.02,20.05,27200.0,16.7333,16.7333,16.7083,16.7333,27200.0
2008-05-09 10:10:00,20.05,20.05,20.01,20.01,15200.0,16.7333,16.7333,16.7,16.7,15200.0
2008-05-09 10:20:00,20.02,20.06,20.0,20.04,24200.0,16.7083,16.7417,16.6916,16.725,24200.0
2008-05-09 10:30:00,20.05,20.13,20.04,20.13,13000.0,16.7333,16.8001,16.725,16.8001,13000.0
2008-05-09 10:40:00,20.11,20.26,20.11,20.26,12200.0,16.7834,16.9086,16.7834,16.9086,12200.0
2008-05-09 10:50:00,20.27,20.36,20.27,20.29,31400.0,16.917,16.9921,16.917,16.9336,31400.0
2008-05-09 11:00:00,20.3,20.31,20.28,20.28,18200.0,16.942,16.9503,16.9253,16.9253,18200.0
2008-05-09 11:10:00,20.29,20.3,20.25,20.29,19200.0,16.9336,16.942,16.9003,16.9336,19200.0
2008-05-09 11:20:00,20.3,20.3,20.23,20.24,11800.0,16.942,16.942,16.8836,16.8919,11800.0
2008-05-09 11:30:00,20.24,20.25,20.19,20.25,11800.0,16.8919,16.9003,16.8502,16.9003,11800.0
2008-05-09 11:40:00,20.24,20.24,20.2,20.22,6600.0,16.8919,16.8919,16.8585,16.8752,6600.0
2008-05-09 11:50:00,20.21,20.22,20.19,20.21,8600.0,16.8669,16.8752,16.8502,16.8669,8600.0
2008-05-09 12:00:00,20.18,20.2,20.15,20.15,7600.0,16.8418,16.8585,16.8168,16.8168,7600.0
2008-05-09 12:10:00,20.14,20.16,20.11,20.13,7800.0,16.8085,16.8251,16.7834,16.8001,7800.0
2008-05-09 12:20:00,20.12,20.13,20.11,20.13,7800.0,16.7918,16.8001,16.7834,16.8001,7800.0
2008-05-09 12:30:00,20.12,20.14,20.11,20.14,8800.0,16.7918,16.8085,16.7834,16.8085,8800.0
2008-05-09 12:40:00,20.14,20.18,20.14,20.17,9200.0,16.8085,16.8418,16.8085,16.8335,9200.0
2008-05-09 12:50:00,20.17,20.17,20.16,20.17,14200.0,16.8335,16.8335,16.8251,16.8335,14200.0
2008-05-09 13:00:00,20.17,20.17,20.14,20.15,9600.0,16.8335,16.8335,16.8085,16.8168,9600.0
2008-05-09 13:10:00,20.16,20.18,20.16,20.18,12200.0,16.8251,16.8418,16.8251,16.8418,12200.0
2008-05-09 13:20:00,20.18,20.22,20.18,20.22,9600.0,16.8418,16.8752,16.8418,16.8752,9600.0
2008-05-09 13:30:00,20.21,20.21,20.16,20.17,12000.0,16.8669,16.8669,16.8251,16.8335,12000.0
2008-05-09 13:40:00,20.17,20.2,20.16,20.17,8600.0,16.8335,16.8585,16.8251,16.8335,8600.0
2008-05-09 13:50:00,20.17,20.22,20.17,20.22,6800.0,16.8335,16.8752,16.8335,16.8752,6800.0
2008-05-09 14:00:00,20.22,20.22,20.2,20.21,8400.0,16.8752,16.8752,16.8585,16.8669,8400.0
2008-05-09 14:10:00,20.22,20.25,20.21,20.23,15600.0,16.8752,16.9003,16.8669,16.8836,15600.0
2008-05-09 14:20:00,20.23,20.23,20.19,20.2,14600.0,16.8836,16.8836,16.8502,16.8585,14600.0
2008-05-09 14:30:00,20.19,20.19,20.15,20.15,15200.0,16.8502,16.8502,16.8168,16.8168,15200.0
2008-05-09 14:40:00,20.16,20.17,20.15,20.16,11000.0,16.8251,16.8335,16.8168,16.8251,11000.0
2008-05-09 14:50:00,20.16,20.18,20.15,20.18,17600.0,16.8251,16.8418,16.8168,16.8418,17600.0
2008-05-09 15:00:00,20.18,20.24,20.18,20.23,21200.0,16.8418,16.8919,16.8418,16.8836,21200.0
2008-05-09 15:10:00,20.23,20.25,20.18,20.18,35600.0,16.8836,16.9003,16.8418,16.8418,35600.0
2008-05-09 15:20:00,20.18,20.19,20.15,20.17,44000.0,16.8418,16.8502,16.8168,16.8335,44000.0
2008-05-09 15:30:00,20.17,20.18,20.17,20.18,24200.0,16.8335,16.8418,16.8335,16.8418,24200.0
2008-05-09 15:40:00,20.18,20.18,20.12,20.14,39000.0,16.8418,16.8418,16.7918,16.8085,39000.0
2008-05-09 15:50:00,20.14,20.18,20.12,20.16,47800.0,16.8085,16.8418,16.7918,16.8251,47800.0
2008-05-12 09:30:00,20.17,20.2,20.07,20.17,25200.0,16.8335,16.8585,16.75,16.8335,25200.0
2008-05-12 09:40:00,20.15,20.16,20.05,20.1,17200.0,16.8168,16.8251,16.7333,16.7751,17200.0
2008-05-12 09:50:00,20.1,20.1,20.01,20.05,14600.0,16.7751,16.7751,16.7,16.7333,14600.0
2008-05-12 10:00:00,20.05,20.09,20.0,20.09,26800.0,16.7333,16.7667,16.6916,16.7667,26800.0
2008-05-12 10:10:00,20.07,20.11,20.06,20.1,15000.0,16.75,16.7834,16.7417,16.7751,15000.0
2008-05-12 10:20:00,20.1,20.18,20.1,20.18,17600.0,16.7751,16.8418,16.7751,16.8418,17600.0
2008-05-12 10:30:00,20.19,20.25,20.18,20.25,23000.0,16.8502,16.9003,16.8418,16.9003,23000.0
2008-05-12 10:40:00,20.25,20.34,20.24,20.33,15800.0,16.9003,16.9754,16.8919,16.967,15800.0
2008-05-12 10:50:00,20.34,20.38,20.33,20.35,43800.0,16.9754,17.0088,16.967,16.9837,43800.0
2008-05-12 11:00:00,20.36,20.4,20.35,20.38,12600.0,16.9921,17.0254,16.9837,17.0088,12600.0
2008-05-12 11:10:00,20.39,20.43,20.38,20.43,17800.0,17.0171,17.0505,17.0088,17.0505,17800.0
2008-05-12 11:20:00,20.43,20.45,20.43,20.45,12000.0,17.0505,17.0672,17.0505,17.0672,12000.0
2008-05-12 11:30:00,20.44,20.44,20.4,20.42,12800.0,17.0588,17.0588,17.0254,17.0421,12800.0
2008-05-12 11:40:00,20.43,20.47,20.41,20.47,26400.0,17.0505,17.0839,17.0338,17.0839,26400.0
2008-05-12 11:50:00,20.47,20.52,20.46,20.52,18600.0,17.0839,17.1256,17.0755,17.1256,18600.0
2008-05-12 12:00:00,20.52,20.54,20.49,20.49,25600.0,17.1256,17.1423,17.1006,17.1006,25600.0
2008-05-12 12:10:00,20.5,20.5,20.46,20.46,18800.0,17.1089,17.1089,17.0755,17.0755,18800.0
2008-05-12 12:20:00,20.47,20.47,20.42,20.42,6800.0,17.0839,17.0839,17.0421,17.0421,6800.0
2008-05-12 12:30:00,20.43,20.46,20.42,20.43,9800.0,17.0505,17.0755,17.0421,17.0505,9800.0
2008-05-12 12:40:00,20.42,20.43,20.41,20.41,11400.0,17.0421,17.0505,17.0338,17.0338,11400.0
2008-05-12 12:50:00,20.41,20.41,20.39,20.4,7000.0,17.0338,17.0338,17.0171,17.0254,7000.0
2008-05-12 13:00:00,20.39,20.43,20.39,20.4,15600.0,17.0171,17.0505,17.0171,17.0254,15600.0
2008-05-12 13:10:00,20.41,20.41,20.4,20.4,3400.0,17.0338,17.0338,17.0254,17.0254,3400.0
2008-05-12 13:20:00,20.4,20.42,20.39,20.39,11800.0,17.0254,17.0421,17.0171,17.0171,11800.0
2008-05-12 13:30:00,20.4,20.41,20.36,20.37,12600.0,17.0254,17.0338,16.9921,17.0004,12600.0
2008-05-12 13:40:00,20.36,20.36,20.33,20.33,6000.0,16.9921,16.9921,16.967,16.967,6000.0
2008-05-12 13:50:00,20.33,20.36,20.33,20.36,10000.0,16.967,16.9921,16.967,16.9921,10000.0
2008-05-12 14:00:00,20.36,20.37,20.3,20.31,11400.0,16.9921,17.0004,16.942,16.9503,11400.0
2008-05-12 14:10:00,20.3,20.33,20.3,20.33,9400.0,16.942,16.967,16.942,16.967,9400.0
2008-05-12 14:20:00,20.33,20.35,20.29,20.35,25400.0,16.967,16.9837,16.9336,16.9837,25400.0
2008-05-12 14:30:00,20.35,20.37,20.33,20.36,24800.0,16.9837,17.0004,16.967,16.9921,24800.0
2008-05-12 14:40:00,20.36,20.39,20.36,20.36,12200.0,16.9921,17.0171,16.9921,16.9921,12200.0
2008-05-12 14:50:00,20.37,20.42,20.37,20.41,17200.0,17.0004,17.0421,17.0004,17.0338,17200.0
2008-05-12 15:00:00,20.41,20.42,20.36,20.37,19200.0,17.0338,17.0421,16.9921,17.0004,19200.0
2008-05-12 15:10:00,20.38,20.38,20.35,20.35,10200.0,17.0088,17.0088,16.9837,16.9837,10200.0
2008-05-12 15:20:00,20.35,20.37,20.31,20.32,15800.0,16.9837,17.0004,16.9503,16.9587,15800.0
2008-05-12 15:30:00,20.31,20.33,20.31,20.32,32200.0,16.9503,16.967,16.9503,16.9587,32200.0
2008-05-12 15:40:00,20.32,20.32,20.26,20.28,31800.0,16.9587,16.9587,16.9086,16.9253,31800.0
2008-05-12 15:50:00,20.29,20.36,20.28,20.36,53600.0,16.9336,16.9921,16.9253,16.9921,53600.0
2008-05-13 09:30:00,20.33,20.36,19.99,20.36,38600.0,16.967,16.9921,16.6833,16.9921,38600.0
2008-05-13 09:40:00,20.33,20.34,20.22,20.3,11000.0,16.967,16.9754,16.8752,16.942,11000.0
2008-05-13 09:50:00,20.3,20.3,20.24,20.28,18800.0,16.942,16.942,16.8919,16.9253,18800.0
2008-05-13 10:00:00,20.28,20.28,20.23,20.25,32800.0,16.9253,16.9253,16.8836,16.9003,32800.0
2008-05-13 10:10:00,20.25,20.3,20.23,20.3,6200.0,16.9003,16.942,16.8836,16.942,6200.0
2008-05-13 10:20:00,20.3,20.43,20.29,20.42,14200.0,16.942,17.0505,16.9336,17.0421,14200.0
2008-05-13 10:30:00,20.42,20.48,20.41,20.48,23600.0,17.0421,17.0922,17.0338,17.0922,23600.0
2008-05-13 10:40:00,20.49,20.52,20.44,20.45,42400.0,17.1006,17.1256,17.0588,17.0672,42400.0
2008-05-13 10:50:00,20.43,20.44,20.41,20.43,6800.0,17.0505,17.0588,17.0338,17.0505,6800.0
2008-05-13 11:00:00,20.43,20.45,20.42,20.43,13600.0,17.0505,17.0672,17.0421,17.0505,13600.0
2008-05-13 11:10:00,20.43,20.43,20.38,20.38,8600.0,17.0505,17.0505,17.0088,17.0088,8600.0
2008-05-13 11:20:00,20.38,20.43,20.38,20.4,25800.0,17.0088,17.0505,17.0088,17.0254,25800.0
2008-05-13 11:30:00,20.4,20.42,20.39,20.4,10000.0,17.0254,17.0421,17.0171,17.0254,10000.0
2008-05-13 11:40:00,20.4,20.42,20.39,20.39,3000.0,17.0254,17.0421,17.0171,17.0171,3000.0
2008-05-13 11:50:00,20.4,20.45,20.39,20.45,7600.0,17.0254,17.0672,17.0171,17.0672,7600.0
2008-05-13 12:00:00,20.45,20.46,20.43,20.46,13400.0,17.0672,17.0755,17.0505,17.0755,13400.0
2008-05-13 12:10:00,20.45,20.47,20.44,20.45,8400.0,17.0672,17.0839,17.0588,17.0672,8400.0
2008-05-13 12:20:00,20.46,20.52,20.46,20.52,34000.0,17.0755,17.1256,17.0755,17.1256,34000.0
2008-05-13 12:30:00,20.5,20.55,20.5,20.52,16800.0,17.1089,17.1506,17.1089,17.1256,16800.0
2008-05-13 12:40:00,20.52,20.53,20.5,20.5,24200.0,17.1256,17.1339,17.1089,17.1089,24200.0
2008-05-13 12:50:00,20.5,20.53,20.5,20.5,21200.0,17.1089,17.1339,17.1089,17.1089,21200.0
2008-05-13 13:00:00,20.5,20.5,20.46,20.5,55000.0,17.1089,17.1089,17.0755,17.1089,55000.0
2008-05-13 13:10:00,20.5,20.5,20.48,20.5,16200.0,17.1089,17.1089,17.0922,17.1089,16200.0
2008-05-13 13:20:00,20.5,20.55,20.5,20.52,10000.0,17.1089,17.1506,17.1089,17.1256,10000.0
2008-05-13 13:30:00,20.51,20.52,20.47,20.47,21800.0,17.1173,17.1256,17.0839,17.0839,21800.0
2008-05-13 13:40:00,20.47,20.48,20.47,20.48,11000.0,17.0839,17.0922,17.0839,17.0922,11000.0
2008-05-13 13:50:00,20.47,20.48,20.47,20.48,4200.0,17.0839,17.0922,17.0839,17.0922,4200.0
2008-05-13 14:00:00,20.48,20.49,20.48,20.48,9400.0,17.0922,17.1006,17.0922,17.0922,9400.0
2008-05-13 14:10:00,20.48,20.49,20.48,20.48,11800.0,17.0922,17.1006,17.0922,17.0922,11800.0
2008-05-13 14:20:00,20.48,20.49,20.47,20.47,11200.0,17.0922,17.1006,17.0839,17.0839,11200.0
2008-05-13 14:30:00,20.47,20.47,20.47,20.47,18200.0,17.0839,17.0839,17.0839,17.0839,18200.0
2008-05-13 14:40:00,20.48,20.49,20.47,20.48,8000.0,17.0922,17.1006,17.0839,17.0922,8000.0
2008-05-13 14:50:00,20.49,20.5,20.48,20.5,13200.0,17.1006,17.1089,17.0922,17.1089,13200.0
2008-05-13 15:00:00,20.5,20.5,20.48,20.48,15400.0,17.1089,17.1089,17.0922,17.0922,15400.0
2008-05-13 15:10:00,20.48,20.48,20.44,20.46,40400.0,17.0922,17.0922,17.0588,17.0755,40400.0
2008-05-13 15:20:00,20.46,20.49,20.43,20.48,45000.0,17.0755,17.1006,17.0505,17.0922,45000.0
2008-05-13 15:30:00,20.48,20.49,20.43,20.43,36800.0,17.0922,17.1006,17.0505,17.0505,36800.0
2008-05-13 15:40:00,20.43,20.43,20.36,20.38,51400.0,17.0505,17.0505,16.9921,17.0088,51400.0
2008-05-13 15:50:00,20.38,20.46,20.37,20.42,76600.0,17.0088,17.0755,17.0004,17.0421,76600.0
2008-05-14 09:30:00,20.48,20.75,20.48,20.74,28800.0,17.0922,17.3176,17.0922,17.3092,28800.0
2008-05-14 09:40:00,20.75,20.86,20.72,20.85,20200.0,17.3176,17.4094,17.2925,17.401,20200.0
2008-05-14 09:50:00,20.88,20.89,20.78,20.78,17000.0,17.426,17.4344,17.3426,17.3426,17000.0
2008-05-14 10:00:00,20.79,20.84,20.79,20.83,16400.0,17.3509,17.3927,17.3509,17.3843,16400.0
2008-05-14 10:10:00,20.82,20.83,20.8,20.81,16800.0,17.376,17.3843,17.3593,17.3676,16800.0
2008-05-14 10:20:00,20.82,20.89,20.78,20.86,16600.0,17.376,17.4344,17.3426,17.4094,16600.0
2008-05-14 10:30:00,20.86,20.87,20.78,20.81,15400.0,17.4094,17.4177,17.3426,17.3676,15400.0
2008-05-14 10:40:00,20.81,20.86,20.81,20.86,28000.0,17.3676,17.4094,17.3676,17.4094,28000.0
2008-05-14 10:50:00,20.86,20.93,20.86,20.93,36600.0,17.4094,17.4678,17.4094,17.4678,36600.0
2008-05-14 11:00:00,20.93,20.94,20.89,20.9,8400.0,17.4678,17.4761,17.4344,17.4427,8400.0
2008-05-14 11:10:00,20.91,20.91,20.85,20.85,6000.0,17.4511,17.4511,17.401,17.401,6000.0
2008-05-14 11:20:00,20.85,20.86,20.81,20.83,10200.0,17.401,17.4094,17.3676,17.3843,10200.0
2008-05-14 11:30:00,20.82,20.82,20.81,20.81,4600.0,17.376,17.376,17.3676,17.3676,4600.0
2008-05-14 11:40:00,20.81,20.82,20.78,20.79,7000.0,17.3676,17.376,17.3426,17.3509,7000.0
2008-05-14 11:50:00,20.79,20.82,20.78,20.8,21800.0,17.3509,17.376,17.3426,17.3593,21800.0
2008-05-14 12:00:00,20.81,20.89,20.8,20.88,11800.0,17.3676,17.4344,17.3593,17.426,11800.0
2008-05-14 12:10:00,20.88,20.9,20.87,20.9,9400.0,17.426,17.4427,17.4177,17.4427,9400.0
2008-05-14 12:20:00,20.9,20.9,20.89,20.89,6800.0,17.4427,17.4427,17.4344,17.4344,6800.0
2008-05-14 12:30:00,20.9,20.9,20.88,20.88,5000.0,17.4427,17.4427,17.426,17.426,5000.0
2008-05-14 12:40:00,20.88,20.93,20.87,20.93,24800.0,17.426,17.4678,17.4177,17.4678,24800.0
2008-05-14 12:50:00,20.94,20.95,20.93,20.95,4200.0,17.4761,17.4845,17.4678,17.4845,4200.0
2008-05-14 13:00:00,20.95,20.95,20.91,20.91,23600.0,17.4845,17.4845,17.4511,17.4511,23600.0
2008-05-14 13:10:00,20.9,20.9,20.88,20.89,11600.0,17.4427,17.4427,17.426,17.4344,11600.0
2008-05-14 13:20:00,20.89,20.89,20.88,20.89,3200.0,17.4344,17.4344,17.426,17.4344,3200.0
2008-05-14 13:30:00,20.88,20.89,20.88,20.88,6000.0,17.426,17.4344,17.426,17.426,6000.0
2008-05-14 13:40:00,20.88,20.88,20.84,20.84,20600.0,17.426,17.426,17.3927,17.3927,20600.0
2008-05-14 13:50:00,20.84,20.85,20.83,20.83,9400.0,17.3927,17.401,17.3843,17.3843,9400.0
2008-05-14 14:00:00,20.84,20.84,20.83,20.83,16800.0,17.3927,17.3927,17.3843,17.3843,16800.0
2008-05-14 14:10:00,20.83,20.86,20.82,20.84,39600.0,17.3843,17.4094,17.376,17.3927,39600.0
2008-05-14 14:20:00,20.84,20.85,20.83,20.83,15800.0,17.3927,17.401,17.3843,17.3843,15800.0
2008-05-14 14:30:00,20.84,20.86,20.8,20.8,13200.0,17.3927,17.4094,17.3593,17.3593,13200.0
2008-05-14 14:40:00,20.8,20.83,20.78,20.78,34400.0,17.3593,17.3843,17.3426,17.3426,34400.0
2008-05-14 14:50:00,20.78,20.79,20.78,20.78,6200.0,17.3426,17.3509,17.3426,17.3426,6200.0
2008-05-14 15:00:00,20.79,20.79,20.74,20.74,10200.0,17.3509,17.3509,17.3092,17.3092,10200.0
2008-05-14 15:10:00,20.74,20.75,20.72,20.75,12200.0,17.3092,17.3176,17.2925,17.3176,12200.0
2008-05-14 15:20:00,20.75,20.78,20.75,20.77,13200.0,17.3176,17.3426,17.3176,17.3342,13200.0
2008-05-14 15:30:00,20.76,20.77,20.71,20.71,23400.0,17.3259,17.3342,17.2842,17.2842,23400.0
2008-05-14 15:40:00,20.71,20.72,20.67,20.68,15000.0,17.2842,17.2925,17.2508,17.2591,15000.0
2008-05-14 15:50:00,20.68,20.71,20.67,20.68,28000.0,17.2591,17.2842,17.2508,17.2591,28000.0
2008-05-15 09:30:00,20.7,20.7,20.15,20.25,93800.0,17.2758,17.2758,16.8168,16.9003,93800.0
2008-05-15 09:40:00,20.28,20.28,20.18,20.28,40400.0,16.9253,16.9253,16.8418,16.9253,40400.0
2008-05-15 09:50:00,20.28,20.28,20.23,20.25,22600.0,16.9253,16.9253,16.8836,16.9003,22600.0
2008-05-15 10:00:00,20.26,20.26,20.18,20.23,32800.0,16.9086,16.9086,16.8418,16.8836,32800.0
2008-05-15 10:10:00,20.24,20.24,20.2,20.2,19200.0,16.8919,16.8919,16.8585,16.8585,19200.0
2008-05-15 10:20:00,20.21,20.3,20.2,20.3,22400.0,16.8669,16.942,16.8585,16.942,22400.0
2008-05-15 10:30:00,20.29,20.38,20.28,20.38,16000.0,16.9336,17.0088,16.9253,17.0088,16000.0
2008-05-15 10:40:00,20.39,20.46,20.39,20.43,18800.0,17.0171,17.0755,17.0171,17.0505,18800.0
2008-05-15 10:50:00,20.43,20.46,20.42,20.43,8600.0,17.0505,17.0755,17.0421,17.0505,8600.0
2008-05-15 11:00:00,20.43,20.46,20.41,20.42,20400.0,17.0505,17.0755,17.0338,17.0421,20400.0
2008-05-15 11:10:00,20.43,20.45,20.38,20.4,28400.0,17.0505,17.0672,17.0088,17.0254,28400.0
2008-05-15 11:20:00,20.4,20.43,20.39,20.4,8400.0,17.0254,17.0505,17.0171,17.0254,8400.0
2008-05-15 11:30:00,20.4,20.41,20.39,20.4,3800.0,17.0254,17.0338,17.0171,17.0254,3800.0
2008-05-15 11:40:00,20.4,20.41,20.39,20.41,10600.0,17.0254,17.0338,17.0171,17.0338,10600.0
2008-05-15 11:50:00,20.41,20.43,20.41,20.43,6800.0,17.0338,17.0505,17.0338,17.0505,6800.0
2008-05-15 12:00:00,20.43,20.43,20.42,20.43,28600.0,17.0505,17.0505,17.0421,17.0505,28600.0
2008-05-15 12:10:00,20.43,20.47,20.42,20.42,28200.0,17.0505,17.0839,17.0421,17.0421,28200.0
2008-05-15 12:20:00,20.41,20.45,20.41,20.43,9400.0,17.0338,17.0672,17.0338,17.0505,9400.0
2008-05-15 12:30:00,20.43,20.45,20.42,20.44,8200.0,17.0505,17.0672,17.0421,17.0588,8200.0
2008-05-15 12:40:00,20.43,20.45,20.41,20.42,7000.0,17.0505,17.0672,17.0338,17.0421,7000.0
2008-05-15 12:50:00,20.41,20.42,20.38,20.38,4400.0,17.0338,17.0421,17.0088,17.0088,4400.0
2008-05-15 13:00:00,20.38,20.43,20.38,20.43,9800.0,17.0088,17.0505,17.0088,17.0505,9800.0
2008-05-15 13:10:00,20.42,20.42,20.36,20.38,4000.0,17.0421,17.0421,16.9921,17.0088,4000.0
2008-05-15 13:20:00,20.37,20.39,20.36,20.39,5800.0,17.0004,17.0171,16.9921,17.0171,5800.0
2008-05-15 13:30:00,20.38,20.39,20.35,20.36,16000.0,17.0088,17.0171,16.9837,16.9921,16000.0
2008-05-15 13:40:00,20.38,20.4,20.37,20.4,7800.0,17.0088,17.0254,17.0004,17.0254,7800.0
2008-05-15 13:50:00,20.41,20.41,20.36,20.4,9200.0,17.0338,17.0338,16.9921,17.0254,9200.0
2008-05-15 14:00:00,20.4,20.42,20.38,20.42,8200.0,17.0254,17.0421,17.0088,17.0421,8200.0
2008-05-15 14:10:00,20.42,20.46,20.42,20.46,10600.0,17.0421,17.0755,17.0421,17.0755,10600.0
2008-05-15 14:20:00,20.44,20.46,20.41,20.43,14000.0,17.0588,17.0755,17.0338,17.0505,14000.0
2008-05-15 14:30:00,20.42,20.42,20.38,20.38,70000.0,17.0421,17.0421,17.0088,17.0088,70000.0
2008-05-15 14:40:00,20.38,20.39,20.33,20.33,18800.0,17.0088,17.0171,16.967,16.967,18800.0
2008-05-15 14:50:00,20.33,20.36,20.33,20.34,54400.0,16.967,16.9921,16.967,16.9754,54400.0
2008-05-15 15:00:00,20.33,20.35,20.31,20.32,57200.0,16.967,16.9837,16.9503,16.9587,57200.0
2008-05-15 15:10:00,20.32,20.34,20.31,20.33,22600.0,16.9587,16.9754,16.9503,16.967,22600.0
2008-05-15 15:20:00,20.33,20.36,20.32,20.36,14800.0,16.967,16.9921,16.9587,16.9921,14800.0
2008-05-15 15:30:00,20.36,20.44,20.36,20.44,34800.0,16.9921,17.0588,16.9921,17.0588,34800.0
2008-05-15 15:40:00,20.44,20.48,20.43,20.48,36800.0,17.0588,17.0922,17.0505,17.0922,36800.0
2008-05-15 15:50:00,20.48,20.51,20.43,20.43,96600.0,17.0922,17.1173,17.0505,17.0505,96600.0
2008-05-16 09:30:00,20.53,20.59,20.47,20.49,38400.0,17.1339,17.184,17.0839,17.1006,38400.0
2008-05-16 09:40:00,20.48,20.48,20.35,20.36,14600.0,17.0922,17.0922,16.9837,16.9921,14600.0
2008-05-16 09:50:00,20.36,20.41,20.32,20.36,17800.0,16.9921,17.0338,16.9587,16.9921,17800.0
2008-05-16 10:00:00,20.37,20.37,20.3,20.34,12200.0,17.0004,17.0004,16.942,16.9754,12200.0
2008-05-16 10:10:00,20.34,20.35,20.34,20.34,13600.0,16.9754,16.9837,16.9754,16.9754,13600.0
2008-05-16 10:20:00,20.35,20.35,20.34,20.35,13000.0,16.9837,16.9837,16.9754,16.9837,13000.0
2008-05-16 10:30:00,20.35,20.35,20.32,20.33,12400.0,16.9837,16.9837,16.9587,16.967,12400.0
2008-05-16 10:40:00,20.33,20.35,20.33,20.35,4600.0,16.967,16.9837,16.967,16.9837,4600.0
2008-05-16 10:50:00,20.35,20.38,20.35,20.38,22000.0,16.9837,17.0088,16.9837,17.0088,22000.0
2008-05-16 11:00:00,20.38,20.41,20.36,20.4,11800.0,17.0088,17.0338,16.9921,17.0254,11800.0
2008-05-16 11:10:00,20.41,20.43,20.4,20.41,4400.0,17.0338,17.0505,17.0254,17.0338,4400.0
2008-05-16 11:20:00,20.41,20.43,20.41,20.43,1800.0,17.0338,17.0505,17.0338,17.0505,1800.0
2008-05-16 11:30:00,20.42,20.49,20.41,20.48,11800.0,17.0421,17.1006,17.0338,17.0922,11800.0
2008-05-16 11:40:00,20.48,20.48,20.43,20.48,14800.0,17.0922,17.0922,17.0505,17.0922,14800.0
2008-05-16 11:50:00,20.5,20.5,20.46,20.46,9800.0,17.1089,17.1089,17.0755,17.0755,9800.0
2008-05-16 12:00:00,20.45,20.45,20.4,20.4,9400.0,17.0672,17.0672,17.0254,17.0254,9400.0
2008-05-16 12:10:00,20.4,20.41,20.39,20.4,9400.0,17.0254,17.0338,17.0171,17.0254,9400.0
2008-05-16 12:20:00,20.4,20.4,20.38,20.38,6000.0,17.0254,17.0254,17.0088,17.0088,6000.0
2008-05-16 12:30:00,20.39,20.39,20.37,20.37,9800.0,17.0171,17.0171,17.0004,17.0004,9800.0
2008-05-16 12:40:00,20.38,20.46,20.36,20.46,15000.0,17.0088,17.0755,16.9921,17.0755,15000.0
2008-05-16 12:50:00,20.48,20.48,20.46,20.46,10600.0,17.0922,17.0922,17.0755,17.0755,10600.0
2008-05-16 13:00:00,20.46,20.46,20.43,20.43,13400.0,17.0755,17.0755,17.0505,17.0505,13400.0
2008-05-16 13:10:00,20.45,20.45,20.44,20.44,7200.0,17.0672,17.0672,17.0588,17.0588,7200.0
2008-05-16 13:20:00,20.45,20.48,20.44,20.47,13600.0,17.0672,17.0922,17.0588,17.0839,13600.0
2008-05-16 13:30:00,20.48,20.52,20.47,20.5,15400.0,17.0922,17.1256,17.0839,17.1089,15400.0
2008-05-16 13:40:00,20.5,20.5,20.49,20.5,39200.0,17.1089,17.1089,17.1006,17.1089,39200.0
2008-05-16 13:50:00,20.5,20.53,20.5,20.51,5400.0,17.1089,17.1339,17.1089,17.1173,5400.0
2008-05-16 14:00:00,20.5,20.53,20.5,20.53,30200.0,17.1089,17.1339,17.1089,17.1339,30200.0
2008-05-16 14:10:00,20.53,20.53,20.52,20.52,8000.0,17.1339,17.1339,17.1256,17.1256,8000.0
2008-05-16 14:20:00,20.52,20.52,20.52,20.52,16600.0,17.1256,17.1256,17.1256,17.1256,16600.0
2008-05-16 14:30:00,20.52,20.54,20.52,20.54,18600.0,17.1256,17.1423,17.1256,17.1423,18600.0
2008-05-16 14:40:00,20.54,20.61,20.54,20.59,19400.0,17.1423,17.2007,17.1423,17.184,19400.0
2008-05-16 14:50:00,20.6,20.61,20.59,20.6,18800.0,17.1924,17.2007,17.184,17.1924,18800.0
2008-05-16 15:00:00,20.6,20.6,20.55,20.57,33200.0,17.1924,17.1924,17.1506,17.1673,33200.0
2008-05-16 15:10:00,20.58,20.59,20.57,20.59,20400.0,17.1757,17.184,17.1673,17.184,20400.0
2008-05-16 15:20:00,20.59,20.62,20.57,20.6,32400.0,17.184,17.2091,17.1673,17.1924,32400.0
2008-05-16 15:30:00,20.59,20.61,20.57,20.58,51800.0,17.184,17.2007,17.1673,17.1757,51800.0
2008-05-16 15:40:00,20.58,20.6,20.57,20.59,35800.0,17.1757,17.1924,17.1673,17.184,35800.0
2008-05-16 15:50:00,20.59,20.6,20.52,20.55,76200.0,17.184,17.1924,17.1256,17.1506,76200.0
2008-05-19 09:30:00,20.5,20.5,20.38,20.38,13400.0,17.1089,17.1089,17.0088,17.0088,13400.0
2008-05-19 09:40:00,20.31,20.38,20.3,20.36,28400.0,16.9503,17.0088,16.942,16.9921,28400.0
2008-05-19 09:50:00,20.36,20.41,20.36,20.41,3200.0,16.9921,17.0338,16.9921,17.0338,3200.0
2008-05-19 10:00:00,20.4,20.42,20.38,20.42,10600.0,17.0254,17.0421,17.0088,17.0421,10600.0
2008-05-19 10:10:00,20.43,20.44,20.41,20.43,8000.0,17.0505,17.0588,17.0338,17.0505,8000.0
2008-05-19 10:20:00,20.43,20.45,20.43,20.45,9800.0,17.0505,17.0672,17.0505,17.0672,9800.0
2008-05-19 10:30:00,20.45,20.6,20.45,20.6,27400.0,17.0672,17.1924,17.0672,17.1924,27400.0
2008-05-19 10:40:00,20.61,20.62,20.53,20.53,10000.0,17.2007,17.2091,17.1339,17.1339,10000.0
2008-05-19 10:50:00,20.53,20.54,20.5,20.54,12400.0,17.1339,17.1423,17.1089,17.1423,12400.0
2008-05-19 11:00:00,20.53,20.56,20.53,20.54,3800.0,17.1339,17.159,17.1339,17.1423,3800.0
2008-05-19 11:10:00,20.55,20.63,20.52,20.62,16200.0,17.1506,17.2174,17.1256,17.2091,16200.0
2008-05-19 11:20:00,20.62,20.64,20.58,20.61,12400.0,17.2091,17.2257,17.1757,17.2007,12400.0
2008-05-19 11:30:00,20.61,20.64,20.6,20.63,10600.0,17.2007,17.2257,17.1924,17.2174,10600.0
2008-05-19 11:40:00,20.63,20.71,20.63,20.71,8000.0,17.2174,17.2842,17.2174,17.2842,8000.0
2008-05-19 11:50:00,20.72,20.72,20.68,20.68,5200.0,17.2925,17.2925,17.2591,17.2591,5200.0
2008-05-19 12:00:00,20.69,20.75,20.69,20.75,9400.0,17.2675,17.3176,17.2675,17.3176,9400.0
2008-05-19 12:10:00,20.75,20.75,20.73,20.73,8800.0,17.3176,17.3176,17.3009,17.3009,8800.0
2008-05-19 12:20:00,20.72,20.72,20.67,20.67,6000.0,17.2925,17.2925,17.2508,17.2508,6000.0
2008-05-19 12:30:00,20.67,20.67,20.66,20.66,2400.0,17.2508,17.2508,17.2424,17.2424,2400.0
2008-05-19 12:40:00,20.66,20.68,20.65,20.65,10200.0,17.2424,17.2591,17.2341,17.2341,10200.0
2008-05-19 12:50:00,20.66,20.68,20.66,20.67,2400.0,17.2424,17.2591,17.2424,17.2508,2400.0
2008-05-19 13:00:00,20.66,20.67,20.64,20.66,9400.0,17.2424,17.2508,17.2257,17.2424,9400.0
2008-05-19 13:10:00,20.65,20.66,20.62,20.63,15200.0,17.2341,17.2424,17.2091,17.2174,15200.0
2008-05-19 13:20:00,20.63,20.66,20.61,20.65,10600.0,17.2174,17.2424,17.2007,17.2341,10600.0
2008-05-19 13:30:00,20.66,20.68,20.65,20.68,5600.0,17.2424,17.2591,17.2341,17.2591,5600.0
2008-05-19 13:40:00,20.68,20.7,20.68,20.68,8400.0,17.2591,17.2758,17.2591,17.2591,8400.0
2008-05-19 13:50:00,20.68,20.68,20.6,20.6,15400.0,17.2591,17.2591,17.1924,17.1924,15400.0
2008-05-19 14:00:00,20.61,20.63,20.59,20.59,10400.0,17.2007,17.2174,17.184,17.184,10400.0
2008-05-19 14:10:00,20.59,20.61,20.54,20.55,21200.0,17.184,17.2007,17.1423,17.1506,21200.0
2008-05-19 14:20:00,20.54,20.58,20.52,20.52,17600.0,17.1423,17.1757,17.1256,17.1256,17600.0
2008-05-19 14:30:00,20.52,20.6,20.52,20.6,21400.0,17.1256,17.1924,17.1256,17.1924,21400.0
2008-05-19 14:40:00,20.61,20.63,20.6,20.61,12400.0,17.2007,17.2174,17.1924,17.2007,12400.0
2008-05-19 14:50:00,20.61,20.63,20.6,20.63,13200.0,17.2007,17.2174,17.1924,17.2174,13200.0
2008-05-19 15:00:00,20.63,20.65,20.58,20.6,22600.0,17.2174,17.2341,17.1757,17.1924,22600.0
2008-05-19 15:10:00,20.6,20.63,20.58,20.59,14800.0,17.1924,17.2174,17.1757,17.184,14800.0
2008-05-19 15:20:00,20.59,20.65,20.59,20.64,22400.0,17.184,17.2341,17.184,17.2257,22400.0
2008-05-19 15:30:00,20.64,20.64,20.57,20.57,29800.0,17.2257,17.2257,17.1673,17.1673,29800.0
2008-05-19 15:40:00,20.57,20.61,20.56,20.6,32800.0,17.1673,17.2007,17.159,17.1924,32800.0
2008-05-19 15:50:00,20.6,20.6,20.56,20.57,37400.0,17.1924,17.1924,17.159,17.1673,37400.0
2008-05-20 09:30:00,20.46,20.48,20.38,20.4,24800.0,17.0755,17.0922,17.0088,17.0254,24800.0
2008-05-20 09:40:00,20.39,20.41,20.36,20.41,22000.0,17.0171,17.0338,16.9921,17.0338,22000.0
2008-05-20 09:50:00,20.41,20.42,20.38,20.4,26600.0,17.0338,17.0421,17.0088,17.0254,26600.0
2008-05-20 10:00:00,20.39,20.41,20.36,20.38,20200.0,17.0171,17.0338,16.9921,17.0088,20200.0
2008-05-20 10:10:00,20.36,20.41,20.34,20.41,18000.0,16.9921,17.0338,16.9754,17.0338,18000.0
2008-05-20 10:20:00,20.42,20.47,20.42,20.47,11600.0,17.0421,17.0839,17.0421,17.0839,11600.0
2008-05-20 10:30:00,20.45,20.45,20.36,20.36,5200.0,17.0672,17.0672,16.9921,16.9921,5200.0
2008-05-20 10:40:00,20.38,20.44,20.37,20.44,42200.0,17.0088,17.0588,17.0004,17.0588,42200.0
2008-05-20 10:50:00,20.43,20.45,20.38,20.45,31200.0,17.0505,17.0672,17.0088,17.0672,31200.0
2008-05-20 11:00:00,20.43,20.45,20.34,20.34,25800.0,17.0505,17.0672,16.9754,16.9754,25800.0
2008-05-20 11:10:00,20.36,20.39,20.36,20.39,3000.0,16.9921,17.0171,16.9921,17.0171,3000.0
2008-05-20 11:20:00,20.39,20.4,20.38,20.4,4800.0,17.0171,17.0254,17.0088,17.0254,4800.0
2008-05-20 11:30:00,20.4,20.4,20.36,20.39,5200.0,17.0254,17.0254,16.9921,17.0171,5200.0
2008-05-20 11:40:00,20.36,20.38,20.36,20.37,4000.0,16.9921,17.0088,16.9921,17.0004,4000.0
2008-05-20 11:50:00,20.36,20.38,20.35,20.36,2600.0,16.9921,17.0088,16.9837,16.9921,2600.0
2008-05-20 12:00:00,20.35,20.38,20.35,20.36,4400.0,16.9837,17.0088,16.9837,16.9921,4400.0
2008-05-20 12:10:00,20.38,20.38,20.36,20.38,2000.0,17.0088,17.0088,16.9921,17.0088,2000.0
2008-05-20 12:20:00,20.38,20.4,20.37,20.38,25600.0,17.0088,17.0254,17.0004,17.0088,25600.0
2008-05-20 12:30:00,20.4,20.4,20.35,20.36,26200.0,17.0254,17.0254,16.9837,16.9921,26200.0
2008-05-20 12:40:00,20.38,20.39,20.36,20.37,15800.0,17.0088,17.0171,16.9921,17.0004,15800.0
2008-05-20 12:50:00,20.37,20.38,20.32,20.33,40600.0,17.0004,17.0088,16.9587,16.967,40600.0
2008-05-20 13:00:00,20.32,20.41,20.32,20.39,19600.0,16.9587,17.0338,16.9587,17.0171,19600.0
2008-05-20 13:10:00,20.39,20.41,20.37,20.4,30200.0,17.0171,17.0338,17.0004,17.0254,30200.0
2008-05-20 13:20:00,20.4,20.41,20.37,20.4,21000.0,17.0254,17.0338,17.0004,17.0254,21000.0
2008-05-20 13:30:00,20.39,20.4,20.36,20.37,13200.0,17.0171,17.0254,16.9921,17.0004,13200.0
2008-05-20 13:40:00,20.36,20.38,20.36,20.37,4200.0,16.9921,17.0088,16.9921,17.0004,4200.0
2008-05-20 13:50:00,20.38,20.38,20.36,20.37,5200.0,17.0088,17.0088,16.9921,17.0004,5200.0
2008-05-20 14:00:00,20.37,20.38,20.36,20.38,10600.0,17.0004,17.0088,16.9921,17.0088,10600.0
2008-05-20 14:10:00,20.38,20.38,20.34,20.35,6200.0,17.0088,17.0088,16.9754,16.9837,6200.0
2008-05-20 14:20:00,20.34,20.36,20.34,20.34,8200.0,16.9754,16.9921,16.9754,16.9754,8200.0
2008-05-20 14:30:00,20.34,20.38,20.33,20.36,16200.0,16.9754,17.0088,16.967,16.9921,16200.0
2008-05-20 14:40:00,20.38,20.39,20.34,20.35,9000.0,17.0088,17.0171,16.9754,16.9837,9000.0
2008-05-20 14:50:00,20.35,20.36,20.34,20.34,8200.0,16.9837,16.9921,16.9754,16.9754,8200.0
2008-05-20 15:00:00,20.34,20.42,20.34,20.41,20400.0,16.9754,17.0421,16.9754,17.0338,20400.0
2008-05-20 15:10:00,20.39,20.42,20.36,20.4,13800.0,17.0171,17.0421,16.9921,17.0254,13800.0
2008-05-20 15:20:00,20.41,20.43,20.38,20.41,42000.0,17.0338,17.0505,17.0088,17.0338,42000.0
2008-05-20 15:30:00,20.41,20.42,20.38,20.4,61000.0,17.0338,17.0421,17.0088,17.0254,61000.0
2008-05-20 15:40:00,20.4,20.45,20.4,20.45,36800.0,17.0254,17.0672,17.0254,17.0672,36800.0
2008-05-20 15:50:00,20.44,20.48,20.44,20.46,54400.0,17.0588,17.0922,17.0588,17.0755,54400.0
2008-05-21 09:30:00,20.5,20.61,20.49,20.58,15600.0,17.1089,17.2007,17.1006,17.1757,15600.0
2008-05-21 09:40:00,20.58,20.7,20.58,20.66,9800.0,17.1757,17.2758,17.1757,17.2424,9800.0
2008-05-21 09:50:00,20.65,20.68,20.59,20.64,14200.0,17.2341,17.2591,17.184,17.2257,14200.0
2008-05-21 10:00:00,20.66,20.7,20.63,20.7,9400.0,17.2424,17.2758,17.2174,17.2758,9400.0
2008-05-21 10:10:00,20.7,20.75,20.69,20.73,12600.0,17.2758,17.3176,17.2675,17.3009,12600.0
2008-05-21 10:20:00,20.73,20.75,20.7,20.74,15400.0,17.3009,17.3176,17.2758,17.3092,15400.0
2008-05-21 10:30:00,20.72,20.72,20.63,20.65,17000.0,17.2925,17.2925,17.2174,17.2341,17000.0
2008-05-21 10:40:00,20.63,20.67,20.61,20.65,32000.0,17.2174,17.2508,17.2007,17.2341,32000.0
2008-05-21 10:50:00,20.65,20.66,20.58,20.58,13000.0,17.2341,17.2424,17.1757,17.1757,13000.0
2008-05-21 11:00:00,20.59,20.61,20.57,20.59,14800.0,17.184,17.2007,17.1673,17.184,14800.0
2008-05-21 11:10:00,20.58,20.61,20.58,20.61,2000.0,17.1757,17.2007,17.1757,17.2007,2000.0
2008-05-21 11:20:00,20.61,20.63,20.61,20.63,4000.0,17.2007,17.2174,17.2007,17.2174,4000.0
2008-05-21 11:30:00,20.63,20.63,20.61,20.61,2600.0,17.2174,17.2174,17.2007,17.2007,2600.0
2008-05-21 11:40:00,20.61,20.66,20.6,20.66,11200.0,17.2007,17.2424,17.1924,17.2424,11200.0
2008-05-21 11:50:00,20.66,20.74,20.66,20.73,10400.0,17.2424,17.3092,17.2424,17.3009,10400.0
2008-05-21 12:00:00,20.73,20.74,20.72,20.73,1200.0,17.3009,17.3092,17.2925,17.3009,1200.0
2008-05-21 12:10:00,20.74,20.75,20.73,20.75,8600.0,17.3092,17.3176,17.3009,17.3176,8600.0
2008-05-21 12:20:00,20.75,20.75,20.73,20.73,7800.0,17.3176,17.3176,17.3009,17.3009,7800.0
2008-05-21 12:30:00,20.72,20.75,20.72,20.74,7600.0,17.2925,17.3176,17.2925,17.3092,7600.0
2008-05-21 12:40:00,20.73,20.83,20.73,20.82,16600.0,17.3009,17.3843,17.3009,17.376,16600.0
2008-05-21 12:50:00,20.82,20.9,20.81,20.9,11000.0,17.376,17.4427,17.3676,17.4427,11000.0
2008-05-21 13:00:00,20.9,20.9,20.8,20.8,7800.0,17.4427,17.4427,17.3593,17.3593,7800.0
2008-05-21 13:10:00,20.79,20.79,20.76,20.78,6800.0,17.3509,17.3509,17.3259,17.3426,6800.0
2008-05-21 13:20:00,20.77,20.78,20.75,20.75,7200.0,17.3342,17.3426,17.3176,17.3176,7200.0
2008-05-21 13:30:00,20.77,20.83,20.77,20.81,9000.0,17.3342,17.3843,17.3342,17.3676,9000.0
2008-05-21 13:40:00,20.79,20.84,20.79,20.79,9400.0,17.3509,17.3927,17.3509,17.3509,9400.0
2008-05-21 13:50:00,20.78,20.78,20.73,20.73,37400.0,17.3426,17.3426,17.3009,17.3009,37400.0
2008-05-21 14:00:00,20.73,20.74,20.55,20.55,29400.0,17.3009,17.3092,17.1506,17.1506,29400.0
2008-05-21 14:10:00,20.55,20.59,20.47,20.49,56800.0,17.1506,17.184,17.0839,17.1006,56800.0
2008-05-21 14:20:00,20.49,20.55,20.48,20.54,8800.0,17.1006,17.1506,17.0922,17.1423,8800.0
2008-05-21 14:30:00,20.52,20.52,20.51,20.52,11400.0,17.1256,17.1256,17.1173,17.1256,11400.0
2008-05-21 14:40:00,20.5,20.5,20.42,20.43,11800.0,17.1089,17.1089,17.0421,17.0505,11800.0
2008-05-21 14:50:00,20.42,20.49,20.42,20.49,30400.0,17.0421,17.1006,17.0421,17.1006,30400.0
2008-05-21 15:00:00,20.48,20.49,20.43,20.45,5000.0,17.0922,17.1006,17.0505,17.0672,5000.0
2008-05-21 15:10:00,20.44,20.45,20.43,20.44,25800.0,17.0588,17.0672,17.0505,17.0588,25800.0
2008-05-21 15:20:00,20.44,20.46,20.43,20.45,52800.0,17.0588,17.0755,17.0505,17.0672,52800.0
2008-05-21 15:30:00,20.46,20.5,20.45,20.49,211600.0,17.0755,17.1089,17.0672,17.1006,211600.0
2008-05-21 15:40:00,20.49,20.52,20.42,20.45,76400.0,17.1006,17.1256,17.0421,17.0672,76400.0
2008-05-21 15:50:00,20.45,20.48,20.4,20.43,49600.0,17.0672,17.0922,17.0254,17.0505,49600.0
2008-05-22 09:30:00,20.05,20.13,19.9,20.09,88200.0,16.7333,16.8001,16.6082,16.7667,88200.0
2008-05-22 09:40:00,20.06,20.06,19.95,19.99,33400.0,16.7417,16.7417,16.6499,16.6833,33400.0
2008-05-22 09:50:00,20.0,20.03,19.98,20.02,228400.0,16.6916,16.7167,16.6749,16.7083,228400.0
2008-05-22 10:00:00,20.0,20.05,19.93,20.05,50400.0,16.6916,16.7333,16.6332,16.7333,50400.0
2008-05-22 10:10:00,20.04,20.09,20.02,20.08,21200.0,16.725,16.7667,16.7083,16.7584,21200.0
2008-05-22 10:20:00,20.08,20.14,20.07,20.08,26600.0,16.7584,16.8085,16.75,16.7584,26600.0
2008-05-22 10:30:00,20.07,20.12,20.05,20.05,32200.0,16.75,16.7918,16.7333,16.7333,32200.0
2008-05-22 10:40:00,20.05,20.06,20.03,20.03,18600.0,16.7333,16.7417,16.7167,16.7167,18600.0
2008-05-22 10:50:00,20.03,20.03,20.0,20.02,17000.0,16.7167,16.7167,16.6916,16.7083,17000.0
2008-05-22 11:00:00,20.02,20.05,20.01,20.05,13400.0,16.7083,16.7333,16.7,16.7333,13400.0
2008-05-22 11:10:00,20.05,20.07,20.05,20.07,14000.0,16.7333,16.75,16.7333,16.75,14000.0
2008-05-22 11:20:00,20.07,20.11,20.07,20.11,16200.0,16.75,16.7834,16.75,16.7834,16200.0
2008-05-22 11:30:00,20.11,20.12,20.09,20.1,16800.0,16.7834,16.7918,16.7667,16.7751,16800.0
2008-05-22 11:40:00,20.11,20.11,20.08,20.09,16400.0,16.7834,16.7834,16.7584,16.7667,16400.0
2008-05-22 11:50:00,20.1,20.11,20.06,20.09,32600.0,16.7751,16.7834,16.7417,16.7667,32600.0
2008-05-22 12:00:00,20.08,20.09,20.05,20.05,13400.0,16.7584,16.7667,16.7333,16.7333,13400.0
2008-05-22 12:10:00,20.05,20.07,20.04,20.06,9400.0,16.7333,16.75,16.725,16.7417,9400.0
2008-05-22 12:20:00,20.06,20.09,20.06,20.08,8600.0,16.7417,16.7667,16.7417,16.7584,8600.0
2008-05-22 12:30:00,20.08,20.09,20.07,20.08,12200.0,16.7584,16.7667,16.75,16.7584,12200.0
2008-05-22 12:40:00,20.07,20.22,20.07,20.22,15400.0,16.75,16.8752,16.75,16.8752,15400.0
2008-05-22 12:50:00,20.22,20.22,20.18,20.22,8200.0,16.8752,16.8752,16.8418,16.8752,8200.0
2008-05-22 13:00:00,20.22,20.23,20.21,20.22,11800.0,16.8752,16.8836,16.8669,16.8752,11800.0
2008-05-22 13:10:00,20.23,20.23,20.22,20.23,12400.0,16.8836,16.8836,16.8752,16.8836,12400.0
2008-05-22 13:20:00,20.21,20.24,20.21,20.22,14000.0,16.8669,16.8919,16.8669,16.8752,14000.0
2008-05-22 13:30:00,20.21,20.22,20.11,20.11,28600.0,16.8669,16.8752,16.7834,16.7834,28600.0
2008-05-22 13:40:00,20.11,20.16,20.11,20.16,23200.0,16.7834,16.8251,16.7834,16.8251,23200.0
2008-05-22 13:50:00,20.17,20.18,20.15,20.15,8600.0,16.8335,16.8418,16.8168,16.8168,8600.0
2008-05-22 14:00:00,20.15,20.18,20.15,20.15,13600.0,16.8168,16.8418,16.8168,16.8168,13600.0
2008-05-22 14:10:00,20.16,20.18,20.14,20.15,11600.0,16.8251,16.8418,16.8085,16.8168,11600.0
2008-05-22 14:20:00,20.16,20.17,20.13,20.14,13400.0,16.8251,16.8335,16.8001,16.8085,13400.0
2008-05-22 14:30:00,20.13,20.18,20.13,20.15,9200.0,16.8001,16.8418,16.8001,16.8168,9200.0
2008-05-22 14:40:00,20.15,20.18,20.14,20.18,8200.0,16.8168,16.8418,16.8085,16.8418,8200.0
2008-05-22 14:50:00,20.17,20.17,20.09,20.1,20800.0,16.8335,16.8335,16.7667,16.7751,20800.0
2008-05-22 15:00:00,20.1,20.15,20.09,20.1,21600.0,16.7751,16.8168,16.7667,16.7751,21600.0
2008-05-22 15:10:00,20.11,20.11,20.06,20.07,15600.0,16.7834,16.7834,16.7417,16.75,15600.0
2008-05-22 15:20:00,20.07,20.08,20.0,20.01,21600.0,16.75,16.7584,16.6916,16.7,21600.0
2008-05-22 15:30:00,20.02,20.03,20.0,20.03,31800.0,16.7083,16.7167,16.6916,16.7167,31800.0
2008-05-22 15:40:00,20.03,20.06,20.0,20.03,82800.0,16.7167,16.7417,16.6916,16.7167,82800.0
2008-05-22 15:50:00,20.02,20.06,20.01,20.04,105200.0,16.7083,16.7417,16.7,16.725,105200.0
2008-05-23 09:30:00,20.02,20.04,19.96,19.97,28800.0,16.7083,16.725,16.6582,16.6666,28800.0
2008-05-23 09:40:00,19.99,19.99,19.89,19.91,17400.0,16.6833,16.6833,16.5998,16.6165,17400.0
2008-05-23 09:50:00,19.9,19.93,19.88,19.93,49000.0,16.6082,16.6332,16.5915,16.6332,49000.0
2008-05-23 10:00:00,19.95,20.03,19.95,20.0,37400.0,16.6499,16.7167,16.6499,16.6916,37400.0
2008-05-23 10:10:00,20.01,20.03,20.0,20.03,29800.0,16.7,16.7167,16.6916,16.7167,29800.0
2008-05-23 10:20:00,20.03,20.07,20.0,20.0,29800.0,16.7167,16.75,16.6916,16.6916,29800.0
2008-05-23 10:30:00,20.0,20.06,20.0,20.02,40400.0,16.6916,16.7417,16.6916,16.7083,40400.0
2008-05-23 10:40:00,20.02,20.02,20.01,20.01,8800.0,16.7083,16.7083,16.7,16.7,8800.0
2008-05-23 10:50:00,20.0,20.02,20.0,20.02,13400.0,16.6916,16.7083,16.6916,16.7083,13400.0
2008-05-23 11:00:00,20.03,20.03,20.0,20.0,29200.0,16.7167,16.7167,16.6916,16.6916,29200.0
2008-05-23 11:10:00,20.0,20.02,19.98,20.0,31400.0,16.6916,16.7083,16.6749,16.6916,31400.0
2008-05-23 11:20:00,20.0,20.03,19.99,19.99,15600.0,16.6916,16.7167,16.6833,16.6833,15600.0
2008-05-23 11:30:00,19.98,20.0,19.95,19.96,11600.0,16.6749,16.6916,16.6499,16.6582,11600.0
2008-05-23 11:40:00,19.99,20.0,19.98,20.0,8000.0,16.6833,16.6916,16.6749,16.6916,8000.0
2008-05-23 11:50:00,20.01,20.02,19.97,19.98,12400.0,16.7,16.7083,16.6666,16.6749,12400.0
2008-05-23 12:00:00,19.98,20.03,19.98,20.02,12400.0,16.6749,16.7167,16.6749,16.7083,12400.0
2008-05-23 12:10:00,20.02,20.02,20.0,20.0,8800.0,16.7083,16.7083,16.6916,16.6916,8800.0
2008-05-23 12:20:00,20.0,20.02,20.0,20.02,40600.0,16.6916,16.7083,16.6916,16.7083,40600.0
2008-05-23 12:30:00,20.01,20.05,20.0,20.01,14800.0,16.7,16.7333,16.6916,16.7,14800.0
2008-05-23 12:40:00,20.02,20.02,20.0,20.01,9000.0,16.7083,16.7083,16.6916,16.7,9000.0
2008-05-23 12:50:00,20.01,20.05,20.01,20.01,7600.0,16.7,16.7333,16.7,16.7,7600.0
2008-05-23 13:00:00,20.01,20.04,20.0,20.02,9600.0,16.7,16.725,16.6916,16.7083,9600.0
2008-05-23 13:10:00,20.03,20.04,20.01,20.02,9000.0,16.7167,16.725,16.7,16.7083,9000.0
2008-05-23 13:20:00,20.01,20.03,20.0,20.0,21600.0,16.7,16.7167,16.6916,16.6916,21600.0
2008-05-23 13:30:00,20.0,20.02,20.0,20.02,19400.0,16.6916,16.7083,16.6916,16.7083,19400.0
2008-05-23 13:40:00,20.02,20.02,20.0,20.0,9800.0,16.7083,16.7083,16.6916,16.6916,9800.0
2008-05-23 13:50:00,20.02,20.02,19.95,19.97,24800.0,16.7083,16.7083,16.6499,16.6666,24800.0
2008-05-23 14:00:00,19.96,19.97,19.93,19.94,54400.0,16.6582,16.6666,16.6332,16.6415,54400.0
2008-05-23 14:10:00,19.94,19.95,19.93,19.94,39400.0,16.6415,16.6499,16.6332,16.6415,39400.0
2008-05-23 14:20:00,19.94,19.98,19.93,19.96,63200.0,16.6415,16.6749,16.6332,16.6582,63200.0
2008-05-23 14:30:00,19.97,19.99,19.95,19.95,12800.0,16.6666,16.6833,16.6499,16.6499,12800.0
2008-05-23 14:40:00,19.95,19.98,19.95,19.98,24000.0,16.6499,16.6749,16.6499,16.6749,24000.0
2008-05-23 14:50:00,19.98,19.98,19.97,19.98,44000.0,16.6749,16.6749,16.6666,16.6749,44000.0
2008-05-23 15:00:00,19.98,19.99,19.98,19.98,26200.0,16.6749,16.6833,16.6749,16.6749,26200.0
2008-05-23 15:10:00,19.98,19.98,19.96,19.96,30600.0,16.6749,16.6749,16.6582,16.6582,30600.0
2008-05-23 15:20:00,19.96,19.98,19.94,19.96,29800.0,16.6582,16.6749,16.6415,16.6582,29800.0
2008-05-23 15:30:00,19.96,19.98,19.93,19.93,53600.0,16.6582,16.6749,16.6332,16.6332,53600.0
2008-05-23 15:40:00,19.93,19.98,19.92,19.98,110000.0,16.6332,16.6749,16.6248,16.6749,110000.0
2008-05-23 15:50:00,19.97,19.97,19.92,19.92,59000.0,16.6666,16.6666,16.6248,16.6248,59000.0
2008-05-27 09:30:00,19.55,19.55,19.17,19.2,106200.0,16.3161,16.3161,15.9989,16.024,106200.0
2008-05-27 09:40:00,19.21,19.39,19.2,19.37,136600.0,16.0323,16.1825,16.024,16.1658,136600.0
2008-05-27 09:50:00,19.36,19.45,19.35,19.43,121000.0,16.1575,16.2326,16.1491,16.2159,121000.0
2008-05-27 10:00:00,19.44,19.45,19.4,19.45,70600.0,16.2242,16.2326,16.1909,16.2326,70600.0
2008-05-27 10:10:00,19.45,19.54,19.43,19.52,149200.0,16.2326,16.3077,16.2159,16.291,149200.0
2008-05-27 10:20:00,19.53,19.53,19.43,19.48,73800.0,16.2994,16.2994,16.2159,16.2576,73800.0
2008-05-27 10:30:00,19.48,19.48,19.37,19.43,58200.0,16.2576,16.2576,16.1658,16.2159,58200.0
2008-05-27 10:40:00,19.45,19.48,19.42,19.43,35800.0,16.2326,16.2576,16.2076,16.2159,35800.0
2008-05-27 10:50:00,19.42,19.46,19.41,19.45,50000.0,16.2076,16.2409,16.1992,16.2326,50000.0
2008-05-27 11:00:00,19.45,19.52,19.45,19.48,43400.0,16.2326,16.291,16.2326,16.2576,43400.0
2008-05-27 11:10:00,19.48,19.49,19.48,19.48,32600.0,16.2576,16.266,16.2576,16.2576,32600.0
2008-05-27 11:20:00,19.48,19.53,19.48,19.53,21600.0,16.2576,16.2994,16.2576,16.2994,21600.0
2008-05-27 11:30:00,19.53,19.53,19.49,19.49,21800.0,16.2994,16.2994,16.266,16.266,21800.0
2008-05-27 11:40:00,19.49,19.5,19.49,19.5,39400.0,16.266,16.2743,16.266,16.2743,39400.0
2008-05-27 11:50:00,19.49,19.49,19.45,19.45,38600.0,16.266,16.266,16.2326,16.2326,38600.0
2008-05-27 12:00:00,19.45,19.45,19.41,19.43,28800.0,16.2326,16.2326,16.1992,16.2159,28800.0
2008-05-27 12:10:00,19.43,19.44,19.43,19.43,26200.0,16.2159,16.2242,16.2159,16.2159,26200.0
2008-05-27 12:20:00,19.44,19.44,19.43,19.43,19400.0,16.2242,16.2242,16.2159,16.2159,19400.0
2008-05-27 12:30:00,19.43,19.48,19.43,19.43,39400.0,16.2159,16.2576,16.2159,16.2159,39400.0
2008-05-27 12:40:00,19.44,19.44,19.43,19.43,12200.0,16.2242,16.2242,16.2159,16.2159,12200.0
2008-05-27 12:50:00,19.43,19.45,19.42,19.43,13200.0,16.2159,16.2326,16.2076,16.2159,13200.0
2008-05-27 13:00:00,19.43,19.44,19.42,19.43,29200.0,16.2159,16.2242,16.2076,16.2159,29200.0
2008-05-27 13:10:00,19.43,19.44,19.4,19.43,23600.0,16.2159,16.2242,16.1909,16.2159,23600.0
2008-05-27 13:20:00,19.43,19.45,19.43,19.43,15400.0,16.2159,16.2326,16.2159,16.2159,15400.0
2008-05-27 13:30:00,19.43,19.43,19.43,19.43,16400.0,16.2159,16.2159,16.2159,16.2159,16400.0
2008-05-27 13:40:00,19.43,19.45,19.43,19.43,32000.0,16.2159,16.2326,16.2159,16.2159,32000.0
2008-05-27 13:50:00,19.43,19.43,19.43,19.43,17200.0,16.2159,16.2159,16.2159,16.2159,17200.0
2008-05-27 14:00:00,19.43,19.46,19.43,19.43,28000.0,16.2159,16.2409,16.2159,16.2159,28000.0
2008-05-27 14:10:00,19.43,19.43,19.43,19.43,28200.0,16.2159,16.2159,16.2159,16.2159,28200.0
2008-05-27 14:20:00,19.43,19.43,19.42,19.43,23600.0,16.2159,16.2159,16.2076,16.2159,23600.0
2008-05-27 14:30:00,19.42,19.46,19.42,19.45,46200.0,16.2076,16.2409,16.2076,16.2326,46200.0
2008-05-27 14:40:00,19.45,19.49,19.44,19.45,32400.0,16.2326,16.266,16.2242,16.2326,32400.0
2008-05-27 14:50:00,19.44,19.45,19.41,19.41,29000.0,16.2242,16.2326,16.1992,16.1992,29000.0
2008-05-27 15:00:00,19.41,19.42,19.4,19.42,36800.0,16.1992,16.2076,16.1909,16.2076,36800.0
2008-05-27 15:10:00,19.42,19.43,19.37,19.4,35000.0,16.2076,16.2159,16.1658,16.1909,35000.0
2008-05-27 15:20:00,19.4,19.42,19.4,19.42,51200.0,16.1909,16.2076,16.1909,16.2076,51200.0
2008-05-27 15:30:00,19.42,19.43,19.41,19.42,49000.0,16.2076,16.2159,16.1992,16.2076,49000.0
2008-05-27 15:40:00,19.42,19.52,19.41,19.52,151600.0,16.2076,16.291,16.1992,16.291,151600.0
2008-05-27 15:50:00,19.52,19.53,19.5,19.53,98600.0,16.291,16.2994,16.2743,16.2994,98600.0
2008-05-28 09:30:00,19.33,19.33,19.13,19.28,121600.0,16.1324,16.1324,15.9655,16.0907,121600.0
2008-05-28 09:40:00,19.28,19.28,19.15,19.18,114600.0,16.0907,16.0907,15.9822,16.0073,114600.0
2008-05-28 09:50:00,19.19,19.28,19.16,19.28,67800.0,16.0156,16.0907,15.9906,16.0907,67800.0
2008-05-28 10:00:00,19.31,19.38,19.25,19.27,67400.0,16.1158,16.1742,16.0657,16.0824,67400.0
2008-05-28 10:10:00,19.27,19.32,19.24,19.25,44200.0,16.0824,16.1241,16.0573,16.0657,44200.0
2008-05-28 10:20:00,19.25,19.3,19.23,19.27,58600.0,16.0657,16.1074,16.049,16.0824,58600.0
2008-05-28 10:30:00,19.26,19.35,19.25,19.35,35800.0,16.074,16.1491,16.0657,16.1491,35800.0
2008-05-28 10:40:00,19.35,19.37,19.31,19.33,34600.0,16.1491,16.1658,16.1158,16.1324,34600.0
2008-05-28 10:50:00,19.32,19.34,19.31,19.34,27400.0,16.1241,16.1408,16.1158,16.1408,27400.0
2008-05-28 11:00:00,19.34,19.35,19.34,19.35,21200.0,16.1408,16.1491,16.1408,16.1491,21200.0
2008-05-28 11:10:00,19.35,19.35,19.35,19.35,37600.0,16.1491,16.1491,16.1491,16.1491,37600.0
2008-05-28 11:20:00,19.35,19.35,19.34,19.35,16000.0,16.1491,16.1491,16.1408,16.1491,16000.0
2008-05-28 11:30:00,19.35,19.37,19.34,19.36,24800.0,16.1491,16.1658,16.1408,16.1575,24800.0
2008-05-28 11:40:00,19.36,19.38,19.36,19.36,12600.0,16.1575,16.1742,16.1575,16.1575,12600.0
2008-05-28 11:50:00,19.37,19.4,19.34,19.39,23600.0,16.1658,16.1909,16.1408,16.1825,23600.0
2008-05-28 12:00:00,19.38,19.4,19.38,19.39,27200.0,16.1742,16.1909,16.1742,16.1825,27200.0
2008-05-28 12:10:00,19.38,19.43,19.38,19.43,66800.0,16.1742,16.2159,16.1742,16.2159,66800.0
2008-05-28 12:20:00,19.42,19.44,19.41,19.44,18600.0,16.2076,16.2242,16.1992,16.2242,18600.0
2008-05-28 12:30:00,19.44,19.46,19.43,19.46,20400.0,16.2242,16.2409,16.2159,16.2409,20400.0
2008-05-28 12:40:00,19.45,19.5,19.45,19.5,13400.0,16.2326,16.2743,16.2326,16.2743,13400.0
2008-05-28 12:50:00,19.5,19.5,19.48,19.48,19400.0,16.2743,16.2743,16.2576,16.2576,19400.0
2008-05-28 13:00:00,19.48,19.49,19.45,19.49,18400.0,16.2576,16.266,16.2326,16.266,18400.0
2008-05-28 13:10:00,19.48,19.5,19.48,19.5,16400.0,16.2576,16.2743,16.2576,16.2743,16400.0
2008-05-28 13:20:00,19.5,19.5,19.49,19.5,18800.0,16.2743,16.2743,16.266,16.2743,18800.0
2008-05-28 13:30:00,19.5,19.52,19.49,19.49,55600.0,16.2743,16.291,16.266,16.266,55600.0
2008-05-28 13:40:00,19.49,19.49,19.39,19.4,23000.0,16.266,16.266,16.1825,16.1909,23000.0
2008-05-28 13:50:00,19.4,19.41,19.38,19.4,16000.0,16.1909,16.1992,16.1742,16.1909,16000.0
2008-05-28 14:00:00,19.4,19.5,19.38,19.49,23600.0,16.1909,16.2743,16.1742,16.266,23600.0
2008-05-28 14:10:00,19.49,19.53,19.49,19.52,37600.0,16.266,16.2994,16.266,16.291,37600.0
2008-05-28 14:20:00,19.51,19.52,19.43,19.45,29400.0,16.2827,16.291,16.2159,16.2326,29400.0
2008-05-28 14:30:00,19.45,19.56,19.45,19.55,33400.0,16.2326,16.3244,16.2326,16.3161,33400.0
2008-05-28 14:40:00,19.56,19.56,19.52,19.53,47400.0,16.3244,16.3244,16.291,16.2994,47400.0
2008-05-28 14:50:00,19.53,19.53,19.45,19.45,31400.0,16.2994,16.2994,16.2326,16.2326,31400.0
2008-05-28 15:00:00,19.46,19.5,19.45,19.5,21800.0,16.2409,16.2743,16.2326,16.2743,21800.0
2008-05-28 15:10:00,19.5,19.55,19.5,19.53,73600.0,16.2743,16.3161,16.2743,16.2994,73600.0
2008-05-28 15:20:00,19.54,19.58,19.52,19.56,61000.0,16.3077,16.3411,16.291,16.3244,61000.0
2008-05-28 15:30:00,19.56,19.6,19.55,19.59,84400.0,16.3244,16.3578,16.3161,16.3494,84400.0
2008-05-28 15:40:00,19.59,19.59,19.48,19.52,65000.0,16.3494,16.3494,16.2576,16.291,65000.0
2008-05-28 15:50:00,19.5,19.55,19.5,19.54,68200.0,16.2743,16.3161,16.2743,16.3077,68200.0
2008-05-29 09:30:00,19.45,19.61,19.41,19.53,59600.0,16.2326,16.3661,16.1992,16.2994,59600.0
2008-05-29 09:40:00,19.53,19.67,19.52,19.67,46600.0,16.2994,16.4162,16.291,16.4162,46600.0
2008-05-29 09:50:00,19.66,19.68,19.53,19.56,17800.0,16.4079,16.4245,16.2994,16.3244,17800.0
2008-05-29 10:00:00,19.56,19.59,19.5,19.53,26600.0,16.3244,16.3494,16.2743,16.2994,26600.0
2008-05-29 10:10:00,19.53,19.55,19.49,19.54,75600.0,16.2994,16.3161,16.266,16.3077,75600.0
2008-05-29 10:20:00,19.53,19.58,19.53,19.58,17200.0,16.2994,16.3411,16.2994,16.3411,17200.0
2008-05-29 10:30:00,19.56,19.6,19.5,19.58,24400.0,16.3244,16.3578,16.2743,16.3411,24400.0
2008-05-29 10:40:00,19.6,19.65,19.58,19.65,13600.0,16.3578,16.3995,16.3411,16.3995,13600.0
2008-05-29 10:50:00,19.65,19.67,19.64,19.65,8200.0,16.3995,16.4162,16.3912,16.3995,8200.0
2008-05-29 11:00:00,19.65,19.65,19.63,19.65,10000.0,16.3995,16.3995,16.3828,16.3995,10000.0
2008-05-29 11:10:00,19.65,19.68,19.52,19.65,23000.0,16.3995,16.4245,16.291,16.3995,23000.0
2008-05-29 11:20:00,19.65,19.68,19.64,19.68,12800.0,16.3995,16.4245,16.3912,16.4245,12800.0
2008-05-29 11:30:00,19.67,19.7,19.66,19.7,13200.0,16.4162,16.4412,16.4079,16.4412,13200.0
2008-05-29 11:40:00,19.69,19.78,19.68,19.77,15000.0,16.4329,16.508,16.4245,16.4997,15000.0
2008-05-29 11:50:00,19.77,19.82,19.77,19.82,15800.0,16.4997,16.5414,16.4997,16.5414,15800.0
2008-05-29 12:00:00,19.82,19.88,19.82,19.86,16000.0,16.5414,16.5915,16.5414,16.5748,16000.0
2008-05-29 12:10:00,19.89,19.93,19.88,19.92,17200.0,16.5998,16.6332,16.5915,16.6248,17200.0
2008-05-29 12:20:00,19.92,19.92,19.88,19.9,12000.0,16.6248,16.6248,16.5915,16.6082,12000.0
2008-05-29 12:30:00,19.89,19.96,19.88,19.95,27400.0,16.5998,16.6582,16.5915,16.6499,27400.0
2008-05-29 12:40:00,19.96,20.01,19.96,20.0,8600.0,16.6582,16.7,16.6582,16.6916,8600.0
2008-05-29 12:50:00,19.99,20.02,19.99,20.01,12000.0,16.6833,16.7083,16.6833,16.7,12000.0
2008-05-29 13:00:00,20.01,20.03,20.0,20.01,10600.0,16.7,16.7167,16.6916,16.7,10600.0
2008-05-29 13:10:00,20.01,20.02,19.98,20.0,14400.0,16.7,16.7083,16.6749,16.6916,14400.0
2008-05-29 13:20:00,20.0,20.0,19.98,20.0,8000.0,16.6916,16.6916,16.6749,16.6916,8000.0
2008-05-29 13:30:00,20.0,20.02,19.99,19.99,9000.0,16.6916,16.7083,16.6833,16.6833,9000.0
2008-05-29 13:40:00,19.99,19.99,19.93,19.94,18800.0,16.6833,16.6833,16.6332,16.6415,18800.0
2008-05-29 13:50:00,19.93,19.94,19.92,19.92,11200.0,16.6332,16.6415,16.6248,16.6248,11200.0
2008-05-29 14:00:00,19.93,19.93,19.88,19.89,15400.0,16.6332,16.6332,16.5915,16.5998,15400.0
2008-05-29 14:10:00,19.9,19.9,19.88,19.9,20200.0,16.6082,16.6082,16.5915,16.6082,20200.0
2008-05-29 14:20:00,19.9,19.9,19.87,19.87,22800.0,16.6082,16.6082,16.5831,16.5831,22800.0
2008-05-29 14:30:00,19.87,19.89,19.84,19.85,22000.0,16.5831,16.5998,16.5581,16.5664,22000.0
2008-05-29 14:40:00,19.84,19.86,19.8,19.8,21800.0,16.5581,16.5748,16.5247,16.5247,21800.0
2008-05-29 14:50:00,19.8,19.86,19.8,19.83,16200.0,16.5247,16.5748,16.5247,16.5497,16200.0
2008-05-29 15:00:00,19.82,19.84,19.8,19.81,26200.0,16.5414,16.5581,16.5247,16.533,26200.0
2008-05-29 15:10:00,19.82,19.82,19.75,19.77,30600.0,16.5414,16.5414,16.483,16.4997,30600.0
2008-05-29 15:20:00,19.76,19.79,19.71,19.73,37600.0,16.4913,16.5164,16.4496,16.4663,37600.0
2008-05-29 15:30:00,19.73,19.74,19.71,19.74,38400.0,16.4663,16.4746,16.4496,16.4746,38400.0
2008-05-29 15:40:00,19.74,19.74,19.7,19.72,44000.0,16.4746,16.4746,16.4412,16.4579,44000.0
2008-05-29 15:50:00,19.72,19.73,19.7,19.71,62000.0,16.4579,16.4663,16.4412,16.4496,62000.0
2008-05-30 09:30:00,19.63,19.68,19.51,19.59,70200.0,16.3828,16.4245,16.2827,16.3494,70200.0
2008-05-30 09:40:00,19.61,19.68,19.6,19.63,40400.0,16.3661,16.4245,16.3578,16.3828,40400.0
2008-05-30 09:50:00,19.63,19.64,19.56,19.62,53200.0,16.3828,16.3912,16.3244,16.3745,53200.0
2008-05-30 10:00:00,19.61,19.61,19.58,19.59,14800.0,16.3661,16.3661,16.3411,16.3494,14800.0
2008-05-30 10:10:00,19.6,19.6,19.57,19.59,10600.0,16.3578,16.3578,16.3327,16.3494,10600.0
2008-05-30 10:20:00,19.6,19.65,19.59,19.63,30400.0,16.3578,16.3995,16.3494,16.3828,30400.0
2008-05-30 10:30:00,19.64,19.67,19.63,19.64,20600.0,16.3912,16.4162,16.3828,16.3912,20600.0
2008-05-30 10:40:00,19.65,19.65,19.63,19.63,13200.0,16.3995,16.3995,16.3828,16.3828,13200.0
2008-05-30 10:50:00,19.63,19.64,19.6,19.6,18600.0,16.3828,16.3912,16.3578,16.3578,18600.0
2008-05-30 11:00:00,19.6,19.6,19.58,19.58,9000.0,16.3578,16.3578,16.3411,16.3411,9000.0
2008-05-30 11:10:00,19.58,19.6,19.58,19.6,20200.0,16.3411,16.3578,16.3411,16.3578,20200.0
2008-05-30 11:20:00,19.59,19.6,19.59,19.6,5000.0,16.3494,16.3578,16.3494,16.3578,5000.0
2008-05-30 11:30:00,19.59,19.61,19.58,19.6,14600.0,16.3494,16.3661,16.3411,16.3578,14600.0
2008-05-30 11:40:00,19.59,19.6,19.57,19.59,15000.0,16.3494,16.3578,16.3327,16.3494,15000.0
2008-05-30 11:50:00,19.58,19.6,19.58,19.59,2400.0,16.3411,16.3578,16.3411,16.3494,2400.0
2008-05-30 12:00:00,19.6,19.61,19.6,19.61,5000.0,16.3578,16.3661,16.3578,16.3661,5000.0
2008-05-30 12:10:00,19.6,19.61,19.59,19.6,8000.0,16.3578,16.3661,16.3494,16.3578,8000.0
2008-05-30 12:20:00,19.61,19.61,19.59,19.61,5600.0,16.3661,16.3661,16.3494,16.3661,5600.0
2008-05-30 12:30:00,19.61,19.61,19.6,19.61,109600.0,16.3661,16.3661,16.3578,16.3661,109600.0
2008-05-30 12:40:00,19.61,19.67,19.61,19.63,10800.0,16.3661,16.4162,16.3661,16.3828,10800.0
2008-05-30 12:50:00,19.61,19.63,19.59,19.61,9400.0,16.3661,16.3828,16.3494,16.3661,9400.0
2008-05-30 13:00:00,19.61,19.63,19.61,19.61,8400.0,16.3661,16.3828,16.3661,16.3661,8400.0
2008-05-30 13:10:00,19.61,19.61,19.57,19.57,16400.0,16.3661,16.3661,16.3327,16.3327,16400.0
2008-05-30 13:20:00,19.57,19.58,19.55,19.58,8400.0,16.3327,16.3411,16.3161,16.3411,8400.0
2008-05-30 13:30:00,19.58,19.59,19.58,19.59,8000.0,16.3411,16.3494,16.3411,16.3494,8000.0
2008-05-30 13:40:00,19.59,19.59,19.58,19.59,9000.0,16.3494,16.3494,16.3411,16.3494,9000.0
2008-05-30 13:50:00,19.59,19.59,19.58,19.59,8000.0,16.3494,16.3494,16.3411,16.3494,8000.0
2008-05-30 14:00:00,19.59,19.59,19.57,19.58,7000.0,16.3494,16.3494,16.3327,16.3411,7000.0
2008-05-30 14:10:00,19.58,19.6,19.58,19.6,87800.0,16.3411,16.3578,16.3411,16.3578,87800.0
2008-05-30 14:20:00,19.6,19.62,19.59,19.6,21200.0,16.3578,16.3745,16.3494,16.3578,21200.0
2008-05-30 14:30:00,19.6,19.65,19.6,19.64,7600.0,16.3578,16.3995,16.3578,16.3912,7600.0
2008-05-30 14:40:00,19.64,19.65,19.63,19.65,21200.0,16.3912,16.3995,16.3828,16.3995,21200.0
2008-05-30 14:50:00,19.65,19.67,19.65,19.65,14200.0,16.3995,16.4162,16.3995,16.3995,14200.0
2008-05-30 15:00:00,19.65,19.65,19.61,19.63,22800.0,16.3995,16.3995,16.3661,16.3828,22800.0
2008-05-30 15:10:00,19.62,19.64,19.59,19.61,11800.0,16.3745,16.3912,16.3494,16.3661,11800.0
2008-05-30 15:20:00,19.61,19.61,19.57,19.59,21600.0,16.3661,16.3661,16.3327,16.3494,21600.0
2008-05-30 15:30:00,19.59,19.65,19.59,19.65,13000.0,16.3494,16.3995,16.3494,16.3995,13000.0
2008-05-30 15:40:00,19.65,19.68,19.65,19.66,53800.0,16.3995,16.4245,16.3995,16.4079,53800.0
2008-05-30 15:50:00,19.66,19.72,19.66,19.66,45200.0,16.4079,16.4579,16.4079,16.4079,45200.0
2008-06-02 09:30:00,19.24,19.34,19.08,19.32,103400.0,16.0573,16.1408,15.9238,16.1241,103400.0
2008-06-02 09:40:00,19.28,19.34,19.28,19.33,159600.0,16.0907,16.1408,16.0907,16.1324,159600.0
2008-06-02 09:50:00,19.32,19.36,19.32,19.33,121400.0,16.1241,16.1575,16.1241,16.1324,121400.0
2008-06-02 10:00:00,19.33,19.35,19.33,19.33,38000.0,16.1324,16.1491,16.1324,16.1324,38000.0
2008-06-02 10:10:00,19.33,19.35,19.33,19.34,19200.0,16.1324,16.1491,16.1324,16.1408,19200.0
2008-06-02 10:20:00,19.35,19.38,19.33,19.36,32000.0,16.1491,16.1742,16.1324,16.1575,32000.0
2008-06-02 10:30:00,19.38,19.38,19.33,19.38,19400.0,16.1742,16.1742,16.1324,16.1742,19400.0
2008-06-02 10:40:00,19.38,19.38,19.34,19.36,20600.0,16.1742,16.1742,16.1408,16.1575,20600.0
2008-06-02 10:50:00,19.36,19.36,19.35,19.36,54600.0,16.1575,16.1575,16.1491,16.1575,54600.0
2008-06-02 11:00:00,19.35,19.36,19.33,19.34,58400.0,16.1491,16.1575,16.1324,16.1408,58400.0
2008-06-02 11:10:00,19.34,19.36,19.34,19.35,18400.0,16.1408,16.1575,16.1408,16.1491,18400.0
2008-06-02 11:20:00,19.36,19.36,19.28,19.29,30200.0,16.1575,16.1575,16.0907,16.0991,30200.0
2008-06-02 11:30:00,19.28,19.3,19.27,19.28,16200.0,16.0907,16.1074,16.0824,16.0907,16200.0
2008-06-02 11:40:00,19.27,19.31,19.27,19.28,34400.0,16.0824,16.1158,16.0824,16.0907,34400.0
2008-06-02 11:50:00,19.29,19.29,19.27,19.28,71400.0,16.0991,16.0991,16.0824,16.0907,71400.0
2008-06-02 12:00:00,19.28,19.29,19.25,19.27,19400.0,16.0907,16.0991,16.0657,16.0824,19400.0
2008-06-02 12:10:00,19.27,19.35,19.27,19.33,22600.0,16.0824,16.1491,16.0824,16.1324,22600.0
2008-06-02 12:20:00,19.33,19.34,19.29,19.29,7400.0,16.1324,16.1408,16.0991,16.0991,7400.0
2008-06-02 12:30:00,19.28,19.33,19.25,19.28,32600.0,16.0907,16.1324,16.0657,16.0907,32600.0
2008-06-02 12:40:00,19.28,19.32,19.27,19.29,27400.0,16.0907,16.1241,16.0824,16.0991,27400.0
2008-06-02 12:50:00,19.29,19.32,19.28,19.31,19000.0,16.0991,16.1241,16.0907,16.1158,19000.0
2008-06-02 13:00:00,19.3,19.32,19.29,19.32,16200.0,16.1074,16.1241,16.0991,16.1241,16200.0
2008-06-02 13:10:00,19.32,19.34,19.31,19.32,26800.0,16.1241,16.1408,16.1158,16.1241,26800.0
2008-06-02 13:20:00,19.32,19.36,19.32,19.36,33800.0,16.1241,16.1575,16.1241,16.1575,33800.0
2008-06-02 13:30:00,19.36,19.36,19.33,19.35,48600.0,16.1575,16.1575,16.1324,16.1491,48600.0
2008-06-02 13:40:00,19.35,19.35,19.32,19.32,11000.0,16.1491,16.1491,16.1241,16.1241,11000.0
2008-06-02 13:50:00,19.33,19.36,19.32,19.36,12400.0,16.1324,16.1575,16.1241,16.1575,12400.0
2008-06-02 14:00:00,19.36,19.36,19.31,19.35,37800.0,16.1575,16.1575,16.1158,16.1491,37800.0
2008-06-02 14:10:00,19.35,19.35,19.34,19.34,8400.0,16.1491,16.1491,16.1408,16.1408,8400.0
2008-06-02 14:20:00,19.34,19.34,19.31,19.32,14000.0,16.1408,16.1408,16.1158,16.1241,14000.0
2008-06-02 14:30:00,19.32,19.33,19.29,19.31,15000.0,16.1241,16.1324,16.0991,16.1158,15000.0
2008-06-02 14:40:00,19.3,19.3,19.28,19.28,20400.0,16.1074,16.1074,16.0907,16.0907,20400.0
2008-06-02 14:50:00,19.29,19.3,19.27,19.27,14200.0,16.0991,16.1074,16.0824,16.0824,14200.0
2008-06-02 15:00:00,19.25,19.34,19.25,19.34,72000.0,16.0657,16.1408,16.0657,16.1408,72000.0
2008-06-02 15:10:00,19.34,19.36,19.29,19.29,43800.0,16.1408,16.1575,16.0991,16.0991,43800.0
2008-06-02 15:20:00,19.3,19.39,19.29,19.35,46000.0,16.1074,16.1825,16.0991,16.1491,46000.0
2008-06-02 15:30:00,19.36,19.36,19.32,19.33,31800.0,16.1575,16.1575,16.1241,16.1324,31800.0
2008-06-02 15:40:00,19.33,19.39,19.32,19.38,29000.0,16.1324,16.1825,16.1241,16.1742,29000.0
2008-06-02 15:50:00,19.38,19.4,19.34,19.36,99200.0,16.1742,16.1909,16.1408,16.1575,99200.0
2008-06-03 09:30:00,19.28,19.34,19.2,19.21,103800.0,16.0907,16.1408,16.024,16.0323,103800.0
2008-06-03 09:40:00,19.21,19.26,19.2,19.22,28600.0,16.0323,16.074,16.024,16.0406,28600.0
2008-06-03 09:50:00,19.23,19.26,19.23,19.23,13800.0,16.049,16.074,16.049,16.049,13800.0
2008-06-03 10:00:00,19.24,19.25,19.24,19.24,36600.0,16.0573,16.0657,16.0573,16.0573,36600.0
2008-06-03 10:10:00,19.24,19.31,19.23,19.26,32200.0,16.0573,16.1158,16.049,16.074,32200.0
2008-06-03 10:20:00,19.28,19.28,19.25,19.25,5200.0,16.0907,16.0907,16.0657,16.0657,5200.0
2008-06-03 10:30:00,19.26,19.27,19.25,19.25,24000.0,16.074,16.0824,16.0657,16.0657,24000.0
2008-06-03 10:40:00,19.25,19.27,19.25,19.25,21800.0,16.0657,16.0824,16.0657,16.0657,21800.0
2008-06-03 10:50:00,19.25,19.27,19.25,19.25,22400.0,16.0657,16.0824,16.0657,16.0657,22400.0
2008-06-03 11:00:00,19.25,19.3,19.25,19.28,77400.0,16.0657,16.1074,16.0657,16.0907,77400.0
2008-06-03 11:10:00,19.28,19.33,19.28,19.33,61400.0,16.0907,16.1324,16.0907,16.1324,61400.0
2008-06-03 11:20:00,19.32,19.39,19.32,19.38,15800.0,16.1241,16.1825,16.1241,16.1742,15800.0
2008-06-03 11:30:00,19.39,19.42,19.38,19.41,12000.0,16.1825,16.2076,16.1742,16.1992,12000.0
2008-06-03 11:40:00,19.42,19.44,19.42,19.44,12800.0,16.2076,16.2242,16.2076,16.2242,12800.0
2008-06-03 11:50:00,19.43,19.43,19.42,19.43,7200.0,16.2159,16.2159,16.2076,16.2159,7200.0
2008-06-03 12:00:00,19.43,19.43,19.41,19.42,21800.0,16.2159,16.2159,16.1992,16.2076,21800.0
2008-06-03 12:10:00,19.42,19.44,19.42,19.43,11600.0,16.2076,16.2242,16.2076,16.2159,11600.0
2008-06-03 12:20:00,19.43,19.44,19.43,19.43,12600.0,16.2159,16.2242,16.2159,16.2159,12600.0
2008-06-03 12:30:00,19.43,19.5,19.43,19.48,33400.0,16.2159,16.2743,16.2159,16.2576,33400.0
2008-06-03 12:40:00,19.48,19.48,19.45,19.46,17200.0,16.2576,16.2576,16.2326,16.2409,17200.0
2008-06-03 12:50:00,19.47,19.47,19.45,19.46,8000.0,16.2493,16.2493,16.2326,16.2409,8000.0
2008-06-03 13:00:00,19.46,19.48,19.46,19.48,10400.0,16.2409,16.2576,16.2409,16.2576,10400.0
2008-06-03 13:10:00,19.48,19.48,19.47,19.47,26400.0,16.2576,16.2576,16.2493,16.2493,26400.0
2008-06-03 13:20:00,19.47,19.48,19.46,19.47,9000.0,16.2493,16.2576,16.2409,16.2493,9000.0
2008-06-03 13:30:00,19.46,19.47,19.43,19.43,54400.0,16.2409,16.2493,16.2159,16.2159,54400.0
2008-06-03 13:40:00,19.44,19.47,19.43,19.44,36800.0,16.2242,16.2493,16.2159,16.2242,36800.0
2008-06-03 13:50:00,19.43,19.45,19.38,19.39,40000.0,16.2159,16.2326,16.1742,16.1825,40000.0
2008-06-03 14:00:00,19.38,19.41,19.37,19.4,29000.0,16.1742,16.1992,16.1658,16.1909,29000.0
2008-06-03 14:10:00,19.4,19.42,19.39,19.42,16400.0,16.1909,16.2076,16.1825,16.2076,16400.0
2008-06-03 14:20:00,19.42,19.43,19.38,19.39,35800.0,16.2076,16.2159,16.1742,16.1825,35800.0
2008-06-03 14:30:00,19.38,19.42,19.38,19.39,31600.0,16.1742,16.2076,16.1742,16.1825,31600.0
2008-06-03 14:40:00,19.39,19.43,19.38,19.43,46200.0,16.1825,16.2159,16.1742,16.2159,46200.0
2008-06-03 14:50:00,19.44,19.45,19.43,19.43,18800.0,16.2242,16.2326,16.2159,16.2159,18800.0
2008-06-03 15:00:00,19.44,19.5,19.43,19.5,64400.0,16.2242,16.2743,16.2159,16.2743,64400.0
2008-06-03 15:10:00,19.5,19.5,19.45,19.46,48600.0,16.2743,16.2743,16.2326,16.2409,48600.0
2008-06-03 15:20:00,19.46,19.5,19.46,19.5,20800.0,16.2409,16.2743,16.2409,16.2743,20800.0
2008-06-03 15:30:00,19.5,19.5,19.45,19.46,58200.0,16.2743,16.2743,16.2326,16.2409,58200.0
2008-06-03 15:40:00,19.46,19.46,19.41,19.42,52400.0,16.2409,16.2409,16.1992,16.2076,52400.0
2008-06-03 15:50:00,19.42,19.43,19.41,19.43,87400.0,16.2076,16.2159,16.1992,16.2159,87400.0
2008-06-04 09:30:00,19.3,19.4,19.3,19.4,88600.0,16.1074,16.1909,16.1074,16.1909,88600.0
2008-06-04 09:40:00,19.41,19.54,19.41,19.52,33000.0,16.1992,16.3077,16.1992,16.291,33000.0
2008-06-04 09:50:00,19.52,19.52,19.45,19.47,24000.0,16.291,16.291,16.2326,16.2493,24000.0
2008-06-04 10:00:00,19.46,19.53,19.45,19.52,30200.0,16.2409,16.2994,16.2326,16.291,30200.0
2008-06-04 10:10:00,19.52,19.56,19.51,19.52,18400.0,16.291,16.3244,16.2827,16.291,18400.0
2008-06-04 10:20:00,19.53,19.55,19.52,19.54,14400.0,16.2994,16.3161,16.291,16.3077,14400.0
2008-06-04 10:30:00,19.55,19.58,19.54,19.56,30200.0,16.3161,16.3411,16.3077,16.3244,30200.0
2008-06-04 10:40:00,19.57,19.61,19.57,19.6,11400.0,16.3327,16.3661,16.3327,16.3578,11400.0
2008-06-04 10:50:00,19.59,19.66,19.59,19.65,16000.0,16.3494,16.4079,16.3494,16.3995,16000.0
2008-06-04 11:00:00,19.65,19.77,19.65,19.75,32800.0,16.3995,16.4997,16.3995,16.483,32800.0
2008-06-04 11:10:00,19.76,19.78,19.75,19.75,14400.0,16.4913,16.508,16.483,16.483,14400.0
2008-06-04 11:20:00,19.75,19.84,19.75,19.83,37600.0,16.483,16.5581,16.483,16.5497,37600.0
2008-06-04 11:30:00,19.83,19.87,19.82,19.87,53000.0,16.5497,16.5831,16.5414,16.5831,53000.0
2008-06-04 11:40:00,19.87,19.96,19.86,19.96,68200.0,16.5831,16.6582,16.5748,16.6582,68200.0
2008-06-04 11:50:00,19.96,19.99,19.95,19.99,30400.0,16.6582,16.6833,16.6499,16.6833,30400.0
2008-06-04 12:00:00,19.99,20.0,19.98,19.98,30800.0,16.6833,16.6916,16.6749,16.6749,30800.0
2008-06-04 12:10:00,19.98,20.02,19.98,20.0,48200.0,16.6749,16.7083,16.6749,16.6916,48200.0
2008-06-04 12:20:00,20.0,20.02,19.99,20.0,57000.0,16.6916,16.7083,16.6833,16.6916,57000.0
2008-06-04 12:30:00,20.0,20.03,19.97,19.99,32000.0,16.6916,16.7167,16.6666,16.6833,32000.0
2008-06-04 12:40:00,19.97,20.02,19.97,20.0,18000.0,16.6666,16.7083,16.6666,16.6916,18000.0
2008-06-04 12:50:00,20.0,20.01,19.98,19.98,22400.0,16.6916,16.7,16.6749,16.6749,22400.0
2008-06-04 13:00:00,19.98,19.98,19.88,19.9,22600.0,16.6749,16.6749,16.5915,16.6082,22600.0
2008-06-04 13:10:00,19.9,19.92,19.88,19.9,20000.0,16.6082,16.6248,16.5915,16.6082,20000.0
2008-06-04 13:20:00,19.91,19.91,19.87,19.9,15400.0,16.6165,16.6165,16.5831,16.6082,15400.0
2008-06-04 13:30:00,19.9,19.9,19.89,19.89,10600.0,16.6082,16.6082,16.5998,16.5998,10600.0
2008-06-04 13:40:00,19.89,19.92,19.88,19.91,16800.0,16.5998,16.6248,16.5915,16.6165,16800.0
2008-06-04 13:50:00,19.92,19.93,19.91,19.92,20000.0,16.6248,16.6332,16.6165,16.6248,20000.0
2008-06-04 14:00:00,19.93,19.93,19.88,19.88,21800.0,16.6332,16.6332,16.5915,16.5915,21800.0
2008-06-04 14:10:00,19.88,19.88,19.8,19.85,62800.0,16.5915,16.5915,16.5247,16.5664,62800.0
2008-06-04 14:20:00,19.85,19.91,19.83,19.91,21200.0,16.5664,16.6165,16.5497,16.6165,21200.0
2008-06-04 14:30:00,19.9,19.92,19.87,19.91,34800.0,16.6082,16.6248,16.5831,16.6165,34800.0
2008-06-04 14:40:00,19.92,19.95,19.9,19.92,85400.0,16.6248,16.6499,16.6082,16.6248,85400.0
2008-06-04 14:50:00,19.92,19.93,19.86,19.86,75800.0,16.6248,16.6332,16.5748,16.5748,75800.0
2008-06-04 15:00:00,19.86,19.88,19.84,19.85,37200.0,16.5748,16.5915,16.5581,16.5664,37200.0
2008-06-04 15:10:00,19.85,19.88,19.8,19.85,99800.0,16.5664,16.5915,16.5247,16.5664,99800.0
2008-06-04 15:20:00,19.86,19.93,19.85,19.87,52800.0,16.5748,16.6332,16.5664,16.5831,52800.0
2008-06-04 15:30:00,19.87,19.88,19.82,19.84,34600.0,16.5831,16.5915,16.5414,16.5581,34600.0
2008-06-04 15:40:00,19.84,19.88,19.81,19.88,59800.0,16.5581,16.5915,16.533,16.5915,59800.0
2008-06-04 15:50:00,19.88,19.9,19.83,19.86,83400.0,16.5915,16.6082,16.5497,16.5748,83400.0
2008-06-05 09:30:00,19.86,19.98,19.83,19.92,24800.0,16.5748,16.6749,16.5497,16.6248,24800.0
2008-06-05 09:40:00,19.92,20.13,19.92,20.13,26200.0,16.6248,16.8001,16.6248,16.8001,26200.0
2008-06-05 09:50:00,20.13,20.28,20.13,20.27,27000.0,16.8001,16.9253,16.8001,16.917,27000.0
2008-06-05 10:00:00,20.27,20.28,20.11,20.23,23200.0,16.917,16.9253,16.7834,16.8836,23200.0
2008-06-05 10:10:00,20.22,20.36,20.22,20.36,35800.0,16.8752,16.9921,16.8752,16.9921,35800.0
2008-06-05 10:20:00,20.35,20.36,20.25,20.27,50000.0,16.9837,16.9921,16.9003,16.917,50000.0
2008-06-05 10:30:00,20.28,20.35,20.27,20.32,31800.0,16.9253,16.9837,16.917,16.9587,31800.0
2008-06-05 10:40:00,20.32,20.32,20.25,20.27,20600.0,16.9587,16.9587,16.9003,16.917,20600.0
2008-06-05 10:50:00,20.29,20.29,20.12,20.16,107400.0,16.9336,16.9336,16.7918,16.8251,107400.0
2008-06-05 11:00:00,20.16,20.2,20.15,20.2,13400.0,16.8251,16.8585,16.8168,16.8585,13400.0
2008-06-05 11:10:00,20.19,20.22,20.16,20.18,20800.0,16.8502,16.8752,16.8251,16.8418,20800.0
2008-06-05 11:20:00,20.18,20.23,20.18,20.23,6600.0,16.8418,16.8836,16.8418,16.8836,6600.0
2008-06-05 11:30:00,20.23,20.25,20.22,20.23,4600.0,16.8836,16.9003,16.8752,16.8836,4600.0
2008-06-05 11:40:00,20.23,20.24,20.2,20.21,7400.0,16.8836,16.8919,16.8585,16.8669,7400.0
2008-06-05 11:50:00,20.23,20.23,20.2,20.21,27000.0,16.8836,16.8836,16.8585,16.8669,27000.0
2008-06-05 12:00:00,20.22,20.23,20.2,20.22,8200.0,16.8752,16.8836,16.8585,16.8752,8200.0
2008-06-05 12:10:00,20.22,20.25,20.21,20.23,3600.0,16.8752,16.9003,16.8669,16.8836,3600.0
2008-06-05 12:20:00,20.19,20.21,20.17,20.21,24800.0,16.8502,16.8669,16.8335,16.8669,24800.0
2008-06-05 12:30:00,20.21,20.21,20.18,20.21,4800.0,16.8669,16.8669,16.8418,16.8669,4800.0
2008-06-05 12:40:00,20.2,20.22,20.19,20.22,11000.0,16.8585,16.8752,16.8502,16.8752,11000.0
2008-06-05 12:50:00,20.22,20.22,20.19,20.22,12400.0,16.8752,16.8752,16.8502,16.8752,12400.0
2008-06-05 13:00:00,20.22,20.23,20.19,20.23,11400.0,16.8752,16.8836,16.8502,16.8836,11400.0
2008-06-05 13:10:00,20.24,20.25,20.22,20.25,7400.0,16.8919,16.9003,16.8752,16.9003,7400.0
2008-06-05 13:20:00,20.25,20.25,20.23,20.25,9200.0,16.9003,16.9003,16.8836,16.9003,9200.0
2008-06-05 13:30:00,20.25,20.25,20.22,20.23,8400.0,16.9003,16.9003,16.8752,16.8836,8400.0
2008-06-05 13:40:00,20.24,20.25,20.23,20.23,7200.0,16.8919,16.9003,16.8836,16.8836,7200.0
2008-06-05 13:50:00,20.23,20.24,20.22,20.22,5600.0,16.8836,16.8919,16.8752,16.8752,5600.0
2008-06-05 14:00:00,20.22,20.24,20.19,20.21,14800.0,16.8752,16.8919,16.8502,16.8669,14800.0
2008-06-05 14:10:00,20.21,20.21,20.19,20.19,7800.0,16.8669,16.8669,16.8502,16.8502,7800.0
2008-06-05 14:20:00,20.21,20.21,20.11,20.11,16400.0,16.8669,16.8669,16.7834,16.7834,16400.0
2008-06-05 14:30:00,20.12,20.12,20.08,20.11,22000.0,16.7918,16.7918,16.7584,16.7834,22000.0
2008-06-05 14:40:00,20.11,20.14,20.1,20.14,14000.0,16.7834,16.8085,16.7751,16.8085,14000.0
2008-06-05 14:50:00,20.13,20.19,20.12,20.18,12400.0,16.8001,16.8502,16.7918,16.8418,12400.0
2008-06-05 15:00:00,20.18,20.21,20.17,20.21,22000.0,16.8418,16.8669,16.8335,16.8669,22000.0
2008-06-05 15:10:00,20.2,20.21,20.19,20.2,15400.0,16.8585,16.8669,16.8502,16.8585,15400.0
2008-06-05 15:20:00,20.21,20.21,20.18,20.2,33400.0,16.8669,16.8669,16.8418,16.8585,33400.0
2008-06-05 15:30:00,20.19,20.23,20.18,20.22,17600.0,16.8502,16.8836,16.8418,16.8752,17600.0
2008-06-05 15:40:00,20.22,20.22,20.18,20.21,18200.0,16.8752,16.8752,16.8418,16.8669,18200.0
2008-06-05 15:50:00,20.2,20.23,20.18,20.21,63400.0,16.8585,16.8836,16.8418,16.8669,63400.0
2008-06-06 09:30:00,20.06,20.08,19.97,20.03,36600.0,16.7417,16.7584,16.6666,16.7167,36600.0
2008-06-06 09:40:00,20.03,20.03,19.87,20.0,33800.0,16.7167,16.7167,16.5831,16.6916,33800.0
2008-06-06 09:50:00,20.0,20.21,20.0,20.2,36000.0,16.6916,16.8669,16.6916,16.8585,36000.0
2008-06-06 10:00:00,20.2,20.2,20.02,20.02,29800.0,16.8585,16.8585,16.7083,16.7083,29800.0
2008-06-06 10:10:00,20.02,20.05,20.0,20.05,10400.0,16.7083,16.7333,16.6916,16.7333,10400.0
2008-06-06 10:20:00,20.05,20.08,20.05,20.08,9400.0,16.7333,16.7584,16.7333,16.7584,9400.0
2008-06-06 10:30:00,20.06,20.1,20.05,20.08,12000.0,16.7417,16.7751,16.7333,16.7584,12000.0
2008-06-06 10:40:00,20.09,20.12,20.06,20.12,19800.0,16.7667,16.7918,16.7417,16.7918,19800.0
2008-06-06 10:50:00,20.13,20.18,20.12,20.17,24200.0,16.8001,16.8418,16.7918,16.8335,24200.0
2008-06-06 11:00:00,20.17,20.2,20.17,20.2,47400.0,16.8335,16.8585,16.8335,16.8585,47400.0
2008-06-06 11:10:00,20.18,20.24,20.18,20.23,29200.0,16.8418,16.8919,16.8418,16.8836,29200.0
2008-06-06 11:20:00,20.23,20.26,20.23,20.23,21200.0,16.8836,16.9086,16.8836,16.8836,21200.0
2008-06-06 11:30:00,20.23,20.33,20.23,20.33,13200.0,16.8836,16.967,16.8836,16.967,13200.0
2008-06-06 11:40:00,20.32,20.33,20.27,20.32,27400.0,16.9587,16.967,16.917,16.9587,27400.0
2008-06-06 11:50:00,20.3,20.31,20.28,20.29,7800.0,16.942,16.9503,16.9253,16.9336,7800.0
2008-06-06 12:00:00,20.28,20.29,20.25,20.26,13000.0,16.9253,16.9336,16.9003,16.9086,13000.0
2008-06-06 12:10:00,20.25,20.27,20.25,20.25,5400.0,16.9003,16.917,16.9003,16.9003,5400.0
2008-06-06 12:20:00,20.25,20.25,20.23,20.24,15200.0,16.9003,16.9003,16.8836,16.8919,15200.0
2008-06-06 12:30:00,20.23,20.31,20.23,20.31,11600.0,16.8836,16.9503,16.8836,16.9503,11600.0
2008-06-06 12:40:00,20.29,20.3,20.25,20.25,6800.0,16.9336,16.942,16.9003,16.9003,6800.0
2008-06-06 12:50:00,20.25,20.26,20.25,20.26,11600.0,16.9003,16.9086,16.9003,16.9086,11600.0
2008-06-06 13:00:00,20.25,20.26,20.2,20.22,23000.0,16.9003,16.9086,16.8585,16.8752,23000.0
2008-06-06 13:10:00,20.21,20.25,20.2,20.24,16800.0,16.8669,16.9003,16.8585,16.8919,16800.0
2008-06-06 13:20:00,20.23,20.25,20.22,20.25,24600.0,16.8836,16.9003,16.8752,16.9003,24600.0
2008-06-06 13:30:00,20.25,20.28,20.23,20.24,25800.0,16.9003,16.9253,16.8836,16.8919,25800.0
2008-06-06 13:40:00,20.25,20.27,20.25,20.27,6800.0,16.9003,16.917,16.9003,16.917,6800.0
2008-06-06 13:50:00,20.26,20.28,20.25,20.27,18800.0,16.9086,16.9253,16.9003,16.917,18800.0
2008-06-06 14:00:00,20.28,20.29,20.25,20.28,40600.0,16.9253,16.9336,16.9003,16.9253,40600.0
2008-06-06 14:10:00,20.28,20.29,20.24,20.27,184600.0,16.9253,16.9336,16.8919,16.917,184600.0
2008-06-06 14:20:00,20.27,20.31,20.27,20.29,25400.0,16.917,16.9503,16.917,16.9336,25400.0
2008-06-06 14:30:00,20.29,20.31,20.27,20.27,17600.0,16.9336,16.9503,16.917,16.917,17600.0
2008-06-06 14:40:00,20.27,20.28,20.25,20.25,32200.0,16.917,16.9253,16.9003,16.9003,32200.0
2008-06-06 14:50:00,20.25,20.29,20.25,20.28,30400.0,16.9003,16.9336,16.9003,16.9253,30400.0
2008-06-06 15:00:00,20.28,20.31,20.28,20.3,49400.0,16.9253,16.9503,16.9253,16.942,49400.0
2008-06-06 15:10:00,20.3,20.35,20.29,20.32,43800.0,16.942,16.9837,16.9336,16.9587,43800.0
2008-06-06 15:20:00,20.32,20.36,20.3,20.33,34400.0,16.9587,16.9921,16.942,16.967,34400.0
2008-06-06 15:30:00,20.34,20.36,20.33,20.36,52000.0,16.9754,16.9921,16.967,16.9921,52000.0
2008-06-06 15:40:00,20.35,20.36,20.31,20.32,61200.0,16.9837,16.9921,16.9503,16.9587,61200.0
2008-06-06 15:50:00,20.32,20.47,20.32,20.35,190000.0,16.9587,17.0839,16.9587,16.9837,190000.0
2008-06-09 09:30:00,20.43,20.48,20.4,20.47,13800.0,17.0505,17.0922,17.0254,17.0839,13800.0
2008-06-09 09:40:00,20.47,20.47,20.15,20.15,21400.0,17.0839,17.0839,16.8168,16.8168,21400.0
2008-06-09 09:50:00,20.15,20.3,20.15,20.3,14000.0,16.8168,16.942,16.8168,16.942,14000.0
2008-06-09 10:00:00,20.3,20.31,20.25,20.27,41200.0,16.942,16.9503,16.9003,16.917,41200.0
2008-06-09 10:10:00,20.24,20.31,20.23,20.24,38000.0,16.8919,16.9503,16.8836,16.8919,38000.0
2008-06-09 10:20:00,20.24,20.27,20.2,20.2,20200.0,16.8919,16.917,16.8585,16.8585,20200.0
2008-06-09 10:30:00,20.21,20.22,20.12,20.16,22200.0,16.8669,16.8752,16.7918,16.8251,22200.0
2008-06-09 10:40:00,20.15,20.16,20.05,20.06,14600.0,16.8168,16.8251,16.7333,16.7417,14600.0
2008-06-09 10:50:00,20.06,20.07,20.0,20.0,18000.0,16.7417,16.75,16.6916,16.6916,18000.0
2008-06-09 11:00:00,20.0,20.03,19.93,19.93,28200.0,16.6916,16.7167,16.6332,16.6332,28200.0
2008-06-09 11:10:00,19.93,19.97,19.9,19.93,28800.0,16.6332,16.6666,16.6082,16.6332,28800.0
2008-06-09 11:20:00,19.94,19.95,19.91,19.95,8000.0,16.6415,16.6499,16.6165,16.6499,8000.0
2008-06-09 11:30:00,19.95,19.99,19.95,19.99,12200.0,16.6499,16.6833,16.6499,16.6833,12200.0
2008-06-09 11:40:00,19.98,20.03,19.98,20.03,23400.0,16.6749,16.7167,16.6749,16.7167,23400.0
2008-06-09 11:50:00,20.04,20.06,19.96,19.98,13400.0,16.725,16.7417,16.6582,16.6749,13400.0
2008-06-09 12:00:00,19.97,19.99,19.96,19.97,7000.0,16.6666,16.6833,16.6582,16.6666,7000.0
2008-06-09 12:10:00,19.97,20.0,19.97,19.97,7200.0,16.6666,16.6916,16.6666,16.6666,7200.0
2008-06-09 12:20:00,19.98,19.98,19.93,19.94,8600.0,16.6749,16.6749,16.6332,16.6415,8600.0
2008-06-09 12:30:00,19.94,19.95,19.93,19.95,7200.0,16.6415,16.6499,16.6332,16.6499,7200.0
2008-06-09 12:40:00,19.95,19.95,19.92,19.93,6800.0,16.6499,16.6499,16.6248,16.6332,6800.0
2008-06-09 12:50:00,19.93,19.96,19.93,19.96,5200.0,16.6332,16.6582,16.6332,16.6582,5200.0
2008-06-09 13:00:00,19.96,19.97,19.9,19.9,19400.0,16.6582,16.6666,16.6082,16.6082,19400.0
2008-06-09 13:10:00,19.91,19.92,19.84,19.84,10000.0,16.6165,16.6248,16.5581,16.5581,10000.0
2008-06-09 13:20:00,19.85,19.91,19.84,19.91,7200.0,16.5664,16.6165,16.5581,16.6165,7200.0
2008-06-09 13:30:00,19.92,19.97,19.91,19.96,14200.0,16.6248,16.6666,16.6165,16.6582,14200.0
2008-06-09 13:40:00,19.97,19.99,19.96,19.96,18800.0,16.6666,16.6833,16.6582,16.6582,18800.0
2008-06-09 13:50:00,19.96,19.96,19.91,19.93,17200.0,16.6582,16.6582,16.6165,16.6332,17200.0
2008-06-09 14:00:00,19.92,19.96,19.92,19.93,24800.0,16.6248,16.6582,16.6248,16.6332,24800.0
2008-06-09 14:10:00,19.92,19.92,19.85,19.85,24800.0,16.6248,16.6248,16.5664,16.5664,24800.0
2008-06-09 14:20:00,19.85,19.86,19.82,19.85,29600.0,16.5664,16.5748,16.5414,16.5664,29600.0
2008-06-09 14:30:00,19.86,19.89,19.85,19.86,43200.0,16.5748,16.5998,16.5664,16.5748,43200.0
2008-06-09 14:40:00,19.86,19.89,19.83,19.87,39200.0,16.5748,16.5998,16.5497,16.5831,39200.0
2008-06-09 14:50:00,19.87,19.88,19.83,19.84,21400.0,16.5831,16.5915,16.5497,16.5581,21400.0
2008-06-09 15:00:00,19.84,19.86,19.83,19.85,26600.0,16.5581,16.5748,16.5497,16.5664,26600.0
2008-06-09 15:10:00,19.85,19.89,19.85,19.89,11600.0,16.5664,16.5998,16.5664,16.5998,11600.0
2008-06-09 15:20:00,19.89,19.94,19.88,19.92,31200.0,16.5998,16.6415,16.5915,16.6248,31200.0
2008-06-09 15:30:00,19.93,20.04,19.93,20.0,38000.0,16.6332,16.725,16.6332,16.6916,38000.0
2008-06-09 15:40:00,20.0,20.07,20.0,20.03,33000.0,16.6916,16.75,16.6916,16.7167,33000.0
2008-06-09 15:50:00,20.04,20.05,20.01,20.05,57400.0,16.725,16.7333,16.7,16.7333,57400.0
2008-06-10 09:30:00,19.48,19.6,19.39,19.58,60400.0,16.2576,16.3578,16.1825,16.3411,60400.0
2008-06-10 09:40:00,19.58,19.58,19.38,19.42,47400.0,16.3411,16.3411,16.1742,16.2076,47400.0
2008-06-10 09:50:00,19.42,19.48,19.33,19.35,30400.0,16.2076,16.2576,16.1324,16.1491,30400.0
2008-06-10 10:00:00,19.33,19.49,19.32,19.39,53400.0,16.1324,16.266,16.1241,16.1825,53400.0
2008-06-10 10:10:00,19.39,19.43,19.34,19.35,51400.0,16.1825,16.2159,16.1408,16.1491,51400.0
2008-06-10 10:20:00,19.34,19.38,19.27,19.31,78400.0,16.1408,16.1742,16.0824,16.1158,78400.0
2008-06-10 10:30:00,19.3,19.38,19.3,19.35,22200.0,16.1074,16.1742,16.1074,16.1491,22200.0
2008-06-10 10:40:00,19.33,19.4,19.31,19.36,23400.0,16.1324,16.1909,16.1158,16.1575,23400.0
2008-06-10 10:50:00,19.35,19.39,19.35,19.38,36400.0,16.1491,16.1825,16.1491,16.1742,36400.0
2008-06-10 11:00:00,19.38,19.41,19.33,19.41,89600.0,16.1742,16.1992,16.1324,16.1992,89600.0
2008-06-10 11:10:00,19.42,19.5,19.42,19.5,24200.0,16.2076,16.2743,16.2076,16.2743,24200.0
2008-06-10 11:20:00,19.51,19.54,19.44,19.44,19600.0,16.2827,16.3077,16.2242,16.2242,19600.0
2008-06-10 11:30:00,19.43,19.48,19.43,19.43,25800.0,16.2159,16.2576,16.2159,16.2159,25800.0
2008-06-10 11:40:00,19.45,19.53,19.44,19.51,19400.0,16.2326,16.2994,16.2242,16.2827,19400.0
2008-06-10 11:50:00,19.51,19.52,19.42,19.42,22800.0,16.2827,16.291,16.2076,16.2076,22800.0
2008-06-10 12:00:00,19.42,19.42,19.38,19.41,42400.0,16.2076,16.2076,16.1742,16.1992,42400.0
2008-06-10 12:10:00,19.41,19.43,19.41,19.43,29000.0,16.1992,16.2159,16.1992,16.2159,29000.0
2008-06-10 12:20:00,19.43,19.44,19.42,19.42,34200.0,16.2159,16.2242,16.2076,16.2076,34200.0
2008-06-10 12:30:00,19.43,19.46,19.42,19.46,28600.0,16.2159,16.2409,16.2076,16.2409,28600.0
2008-06-10 12:40:00,19.47,19.48,19.46,19.47,20000.0,16.2493,16.2576,16.2409,16.2493,20000.0
2008-06-10 12:50:00,19.47,19.49,19.46,19.49,28800.0,16.2493,16.266,16.2409,16.266,28800.0
2008-06-10 13:00:00,19.49,19.53,19.49,19.52,25800.0,16.266,16.2994,16.266,16.291,25800.0
2008-06-10 13:10:00,19.5,19.55,19.5,19.5,33600.0,16.2743,16.3161,16.2743,16.2743,33600.0
2008-06-10 13:20:00,19.5,19.51,19.5,19.5,49800.0,16.2743,16.2827,16.2743,16.2743,49800.0
2008-06-10 13:30:00,19.5,19.5,19.49,19.5,48000.0,16.2743,16.2743,16.266,16.2743,48000.0
2008-06-10 13:40:00,19.5,19.52,19.5,19.51,34400.0,16.2743,16.291,16.2743,16.2827,34400.0
2008-06-10 13:50:00,19.51,19.51,19.43,19.44,34200.0,16.2827,16.2827,16.2159,16.2242,34200.0
2008-06-10 14:00:00,19.45,19.5,19.44,19.5,22000.0,16.2326,16.2743,16.2242,16.2743,22000.0
2008-06-10 14:10:00,19.5,19.52,19.46,19.47,24800.0,16.2743,16.291,16.2409,16.2493,24800.0
2008-06-10 14:20:00,19.47,19.53,19.46,19.53,18400.0,16.2493,16.2994,16.2409,16.2994,18400.0
2008-06-10 14:30:00,19.53,19.54,19.48,19.5,31400.0,16.2994,16.3077,16.2576,16.2743,31400.0
2008-06-10 14:40:00,19.5,19.52,19.49,19.51,35600.0,16.2743,16.291,16.266,16.2827,35600.0
2008-06-10 14:50:00,19.5,19.53,19.5,19.53,34800.0,16.2743,16.2994,16.2743,16.2994,34800.0
2008-06-10 15:00:00,19.53,19.54,19.49,19.51,35400.0,16.2994,16.3077,16.266,16.2827,35400.0
2008-06-10 15:10:00,19.5,19.54,19.5,19.54,93800.0,16.2743,16.3077,16.2743,16.3077,93800.0
2008-06-10 15:20:00,19.53,19.54,19.49,19.49,27400.0,16.2994,16.3077,16.266,16.266,27400.0
2008-06-10 15:30:00,19.49,19.5,19.46,19.46,50800.0,16.266,16.2743,16.2409,16.2409,50800.0
2008-06-10 15:40:00,19.47,19.48,19.41,19.41,91800.0,16.2493,16.2576,16.1992,16.1992,91800.0
2008-06-10 15:50:00,19.4,19.45,19.4,19.42,89400.0,16.1909,16.2326,16.1909,16.2076,89400.0
2008-06-11 09:30:00,19.4,19.69,19.37,19.68,64400.0,16.1909,16.4329,16.1658,16.4245,64400.0
2008-06-11 09:40:00,19.67,19.68,19.5,19.5,39600.0,16.4162,16.4245,16.2743,16.2743,39600.0
2008-06-11 09:50:00,19.52,19.52,19.48,19.48,31600.0,16.291,16.291,16.2576,16.2576,31600.0
2008-06-11 10:00:00,19.48,19.52,19.48,19.5,29400.0,16.2576,16.291,16.2576,16.2743,29400.0
2008-06-11 10:10:00,19.5,19.51,19.43,19.45,30400.0,16.2743,16.2827,16.2159,16.2326,30400.0
2008-06-11 10:20:00,19.44,19.46,19.41,19.41,19000.0,16.2242,16.2409,16.1992,16.1992,19000.0
2008-06-11 10:30:00,19.41,19.45,19.4,19.45,25600.0,16.1992,16.2326,16.1909,16.2326,25600.0
2008-06-11 10:40:00,19.45,19.47,19.41,19.45,24400.0,16.2326,16.2493,16.1992,16.2326,24400.0
2008-06-11 10:50:00,19.45,19.51,19.43,19.51,10200.0,16.2326,16.2827,16.2159,16.2827,10200.0
2008-06-11 11:00:00,19.52,19.53,19.47,19.47,7000.0,16.291,16.2994,16.2493,16.2493,7000.0
2008-06-11 11:10:00,19.47,19.49,19.42,19.42,15800.0,16.2493,16.266,16.2076,16.2076,15800.0
2008-06-11 11:20:00,19.42,19.43,19.36,19.38,16400.0,16.2076,16.2159,16.1575,16.1742,16400.0
2008-06-11 11:30:00,19.38,19.39,19.38,19.38,23200.0,16.1742,16.1825,16.1742,16.1742,23200.0
2008-06-11 11:40:00,19.38,19.4,19.36,19.36,16600.0,16.1742,16.1909,16.1575,16.1575,16600.0
2008-06-11 11:50:00,19.36,19.39,19.35,19.38,12600.0,16.1575,16.1825,16.1491,16.1742,12600.0
2008-06-11 12:00:00,19.38,19.39,19.36,19.38,7600.0,16.1742,16.1825,16.1575,16.1742,7600.0
2008-06-11 12:10:00,19.38,19.39,19.36,19.37,16000.0,16.1742,16.1825,16.1575,16.1658,16000.0
2008-06-11 12:20:00,19.36,19.37,19.33,19.33,13400.0,16.1575,16.1658,16.1324,16.1324,13400.0
2008-06-11 12:30:00,19.33,19.34,19.32,19.33,12600.0,16.1324,16.1408,16.1241,16.1324,12600.0
2008-06-11 12:40:00,19.33,19.34,19.33,19.33,21800.0,16.1324,16.1408,16.1324,16.1324,21800.0
2008-06-11 12:50:00,19.33,19.35,19.33,19.35,29400.0,16.1324,16.1491,16.1324,16.1491,29400.0
2008-06-11 13:00:00,19.34,19.36,19.34,19.36,25600.0,16.1408,16.1575,16.1408,16.1575,25600.0
2008-06-11 13:10:00,19.36,19.38,19.36,19.37,14000.0,16.1575,16.1742,16.1575,16.1658,14000.0
2008-06-11 13:20:00,19.37,19.46,19.37,19.43,30200.0,16.1658,16.2409,16.1658,16.2159,30200.0
2008-06-11 13:30:00,19.43,19.45,19.43,19.44,7600.0,16.2159,16.2326,16.2159,16.2242,7600.0
2008-06-11 13:40:00,19.44,19.46,19.44,19.46,10800.0,16.2242,16.2409,16.2242,16.2409,10800.0
2008-06-11 13:50:00,19.46,19.47,19.43,19.43,33600.0,16.2409,16.2493,16.2159,16.2159,33600.0
2008-06-11 14:00:00,19.45,19.49,19.43,19.49,68000.0,16.2326,16.266,16.2159,16.266,68000.0
2008-06-11 14:10:00,19.49,19.54,19.49,19.53,11800.0,16.266,16.3077,16.266,16.2994,11800.0
2008-06-11 14:20:00,19.53,19.57,19.53,19.55,11000.0,16.2994,16.3327,16.2994,16.3161,11000.0
2008-06-11 14:30:00,19.56,19.56,19.5,19.52,28200.0,16.3244,16.3244,16.2743,16.291,28200.0
2008-06-11 14:40:00,19.51,19.53,19.5,19.53,18000.0,16.2827,16.2994,16.2743,16.2994,18000.0
2008-06-11 14:50:00,19.53,19.56,19.49,19.52,33400.0,16.2994,16.3244,16.266,16.291,33400.0
2008-06-11 15:00:00,19.52,19.56,19.5,19.54,35200.0,16.291,16.3244,16.2743,16.3077,35200.0
2008-06-11 15:10:00,19.54,19.54,19.47,19.47,21000.0,16.3077,16.3077,16.2493,16.2493,21000.0
2008-06-11 15:20:00,19.47,19.47,19.44,19.47,14000.0,16.2493,16.2493,16.2242,16.2493,14000.0
2008-06-11 15:30:00,19.48,19.52,19.45,19.47,25000.0,16.2576,16.291,16.2326,16.2493,25000.0
2008-06-11 15:40:00,19.46,19.47,19.39,19.39,37800.0,16.2409,16.2493,16.1825,16.1825,37800.0
2008-06-11 15:50:00,19.39,19.43,19.36,19.39,88000.0,16.1825,16.2159,16.1575,16.1825,88000.0
2008-06-12 09:30:00,19.25,19.5,19.18,19.48,105200.0,16.0657,16.2743,16.0073,16.2576,105200.0
2008-06-12 09:40:00,19.47,19.5,19.45,19.47,35800.0,16.2493,16.2743,16.2326,16.2493,35800.0
2008-06-12 09:50:00,19.5,19.6,19.47,19.6,15200.0,16.2743,16.3578,16.2493,16.3578,15200.0
2008-06-12 10:00:00,19.6,19.67,19.58,19.61,17400.0,16.3578,16.4162,16.3411,16.3661,17400.0
2008-06-12 10:10:00,19.6,19.6,19.43,19.45,30800.0,16.3578,16.3578,16.2159,16.2326,30800.0
2008-06-12 10:20:00,19.43,19.45,19.42,19.42,29200.0,16.2159,16.2326,16.2076,16.2076,29200.0
2008-06-12 10:30:00,19.42,19.42,19.32,19.34,51400.0,16.2076,16.2076,16.1241,16.1408,51400.0
2008-06-12 10:40:00,19.33,19.35,19.31,19.33,21200.0,16.1324,16.1491,16.1158,16.1324,21200.0
2008-06-12 10:50:00,19.34,19.36,19.33,19.36,23200.0,16.1408,16.1575,16.1324,16.1575,23200.0
2008-06-12 11:00:00,19.36,19.38,19.33,19.35,64000.0,16.1575,16.1742,16.1324,16.1491,64000.0
2008-06-12 11:10:00,19.35,19.36,19.34,19.35,17800.0,16.1491,16.1575,16.1408,16.1491,17800.0
2008-06-12 11:20:00,19.35,19.38,19.34,19.35,13400.0,16.1491,16.1742,16.1408,16.1491,13400.0
2008-06-12 11:30:00,19.35,19.35,19.34,19.35,18000.0,16.1491,16.1491,16.1408,16.1491,18000.0
2008-06-12 11:40:00,19.35,19.35,19.32,19.33,15600.0,16.1491,16.1491,16.1241,16.1324,15600.0
2008-06-12 11:50:00,19.35,19.35,19.34,19.35,20400.0,16.1491,16.1491,16.1408,16.1491,20400.0
2008-06-12 12:00:00,19.34,19.35,19.31,19.32,29200.0,16.1408,16.1491,16.1158,16.1241,29200.0
2008-06-12 12:10:00,19.32,19.35,19.31,19.32,45600.0,16.1241,16.1491,16.1158,16.1241,45600.0
2008-06-12 12:20:00,19.32,19.35,19.32,19.33,33600.0,16.1241,16.1491,16.1241,16.1324,33600.0
2008-06-12 12:30:00,19.34,19.35,19.33,19.34,29400.0,16.1408,16.1491,16.1324,16.1408,29400.0
2008-06-12 12:40:00,19.35,19.38,19.34,19.36,50600.0,16.1491,16.1742,16.1408,16.1575,50600.0
2008-06-12 12:50:00,19.37,19.4,19.36,19.4,39200.0,16.1658,16.1909,16.1575,16.1909,39200.0
2008-06-12 13:00:00,19.39,19.41,19.35,19.36,35600.0,16.1825,16.1992,16.1491,16.1575,35600.0
2008-06-12 13:10:00,19.36,19.4,19.34,19.34,32000.0,16.1575,16.1909,16.1408,16.1408,32000.0
2008-06-12 13:20:00,19.34,19.36,19.33,19.35,36600.0,16.1408,16.1575,16.1324,16.1491,36600.0
2008-06-12 13:30:00,19.34,19.35,19.25,19.25,37600.0,16.1408,16.1491,16.0657,16.0657,37600.0
2008-06-12 13:40:00,19.26,19.26,19.25,19.25,21400.0,16.074,16.074,16.0657,16.0657,21400.0
2008-06-12 13:50:00,19.25,19.25,19.24,19.25,30800.0,16.0657,16.0657,16.0573,16.0657,30800.0
2008-06-12 14:00:00,19.25,19.26,19.23,19.25,33000.0,16.0657,16.074,16.049,16.0657,33000.0
2008-06-12 14:10:00,19.25,19.29,19.24,19.29,18800.0,16.0657,16.0991,16.0573,16.0991,18800.0
2008-06-12 14:20:00,19.29,19.29,19.24,19.24,17200.0,16.0991,16.0991,16.0573,16.0573,17200.0
2008-06-12 14:30:00,19.24,19.28,19.24,19.25,22400.0,16.0573,16.0907,16.0573,16.0657,22400.0
2008-06-12 14:40:00,19.25,19.25,19.23,19.23,35800.0,16.0657,16.0657,16.049,16.049,35800.0
2008-06-12 14:50:00,19.23,19.29,19.23,19.28,48200.0,16.049,16.0991,16.049,16.0907,48200.0
2008-06-12 15:00:00,19.28,19.29,19.25,19.27,21600.0,16.0907,16.0991,16.0657,16.0824,21600.0
2008-06-12 15:10:00,19.26,19.27,19.2,19.22,26800.0,16.074,16.0824,16.024,16.0406,26800.0
2008-06-12 15:20:00,19.22,19.22,19.14,19.16,37400.0,16.0406,16.0406,15.9739,15.9906,37400.0
2008-06-12 15:30:00,19.15,19.18,19.12,19.13,41000.0,15.9822,16.0073,15.9572,15.9655,41000.0
2008-06-12 15:40:00,19.13,19.15,19.1,19.13,55000.0,15.9655,15.9822,15.9405,15.9655,55000.0
2008-06-12 15:50:00,19.14,19.16,19.11,19.12,64400.0,15.9739,15.9906,15.9488,15.9572,64400.0
2008-06-13 09:30:00,19.11,19.25,19.08,19.16,72200.0,15.9488,16.0657,15.9238,15.9906,72200.0
2008-06-13 09:40:00,19.16,19.16,19.05,19.09,27800.0,15.9906,15.9906,15.8988,15.9321,27800.0
2008-06-13 09:50:00,19.08,19.15,19.08,19.15,37800.0,15.9238,15.9822,15.9238,15.9822,37800.0
2008-06-13 10:00:00,19.15,19.23,19.14,19.21,25200.0,15.9822,16.049,15.9739,16.0323,25200.0
2008-06-13 10:10:00,19.2,19.24,19.2,19.21,54800.0,16.024,16.0573,16.024,16.0323,54800.0
2008-06-13 10:20:00,19.22,19.24,19.18,19.18,35200.0,16.0406,16.0573,16.0073,16.0073,35200.0
2008-06-13 10:30:00,19.18,19.2,19.17,19.19,25200.0,16.0073,16.024,15.9989,16.0156,25200.0
2008-06-13 10:40:00,19.18,19.3,19.18,19.25,140400.0,16.0073,16.1074,16.0073,16.0657,140400.0
2008-06-13 10:50:00,19.25,19.29,19.14,19.14,38200.0,16.0657,16.0991,15.9739,15.9739,38200.0
2008-06-13 11:00:00,19.16,19.2,19.16,19.2,26200.0,15.9906,16.024,15.9906,16.024,26200.0
2008-06-13 11:10:00,19.18,19.22,19.17,19.22,16000.0,16.0073,16.0406,15.9989,16.0406,16000.0
2008-06-13 11:20:00,19.23,19.25,19.22,19.23,15600.0,16.049,16.0657,16.0406,16.049,15600.0
2008-06-13 11:30:00,19.23,19.27,19.23,19.24,39800.0,16.049,16.0824,16.049,16.0573,39800.0
2008-06-13 11:40:00,19.24,19.28,19.24,19.26,32200.0,16.0573,16.0907,16.0573,16.074,32200.0
2008-06-13 11:50:00,19.25,19.28,19.25,19.28,11200.0,16.0657,16.0907,16.0657,16.0907,11200.0
2008-06-13 12:00:00,19.27,19.32,19.27,19.28,15800.0,16.0824,16.1241,16.0824,16.0907,15800.0
2008-06-13 12:10:00,19.27,19.28,19.21,19.23,20800.0,16.0824,16.0907,16.0323,16.049,20800.0
2008-06-13 12:20:00,19.24,19.27,19.23,19.25,29200.0,16.0573,16.0824,16.049,16.0657,29200.0
2008-06-13 12:30:00,19.25,19.25,19.22,19.23,22200.0,16.0657,16.0657,16.0406,16.049,22200.0
2008-06-13 12:40:00,19.23,19.23,19.2,19.22,13600.0,16.049,16.049,16.024,16.0406,13600.0
2008-06-13 12:50:00,19.21,19.24,19.21,19.24,9200.0,16.0323,16.0573,16.0323,16.0573,9200.0
2008-06-13 13:00:00,19.23,19.23,19.18,19.18,23800.0,16.049,16.049,16.0073,16.0073,23800.0
2008-06-13 13:10:00,19.18,19.28,19.16,19.26,19200.0,16.0073,16.0907,15.9906,16.074,19200.0
2008-06-13 13:20:00,19.27,19.3,19.27,19.3,12600.0,16.0824,16.1074,16.0824,16.1074,12600.0
2008-06-13 13:30:00,19.3,19.3,19.22,19.23,16800.0,16.1074,16.1074,16.0406,16.049,16800.0
2008-06-13 13:40:00,19.22,19.22,19.17,19.17,17000.0,16.0406,16.0406,15.9989,15.9989,17000.0
2008-06-13 13:50:00,19.16,19.18,19.12,19.12,17400.0,15.9906,16.0073,15.9572,15.9572,17400.0
2008-06-13 14:00:00,19.13,19.14,19.12,19.13,24600.0,15.9655,15.9739,15.9572,15.9655,24600.0
2008-06-13 14:10:00,19.13,19.19,19.13,19.18,10200.0,15.9655,16.0156,15.9655,16.0073,10200.0
2008-06-13 14:20:00,19.19,19.19,19.13,19.13,36600.0,16.0156,16.0156,15.9655,15.9655,36600.0
2008-06-13 14:30:00,19.12,19.15,19.11,19.11,24400.0,15.9572,15.9822,15.9488,15.9488,24400.0
2008-06-13 14:40:00,19.12,19.14,19.1,19.12,22000.0,15.9572,15.9739,15.9405,15.9572,22000.0
2008-06-13 14:50:00,19.12,19.13,19.11,19.13,22000.0,15.9572,15.9655,15.9488,15.9655,22000.0
2008-06-13 15:00:00,19.13,19.17,19.12,19.17,20400.0,15.9655,15.9989,15.9572,15.9989,20400.0
2008-06-13 15:10:00,19.17,19.17,19.16,19.16,18000.0,15.9989,15.9989,15.9906,15.9906,18000.0
2008-06-13 15:20:00,19.16,19.17,19.14,19.14,33200.0,15.9906,15.9989,15.9739,15.9739,33200.0
2008-06-13 15:30:00,19.14,19.15,19.12,19.15,44600.0,15.9739,15.9822,15.9572,15.9822,44600.0
2008-06-13 15:40:00,19.15,19.15,19.11,19.11,68000.0,15.9822,15.9822,15.9488,15.9488,68000.0
2008-06-13 15:50:00,19.13,19.16,19.11,19.15,95600.0,15.9655,15.9906,15.9488,15.9822,95600.0
2008-06-16 09:30:00,18.95,18.95,18.78,18.78,78000.0,15.8153,15.8153,15.6734,15.6734,78000.0
2008-06-16 09:40:00,18.79,18.81,18.63,18.75,87000.0,15.6818,15.6985,15.5482,15.6484,87000.0
2008-06-16 09:50:00,18.77,18.79,18.73,18.75,64400.0,15.6651,15.6818,15.6317,15.6484,64400.0
2008-06-16 10:00:00,18.75,18.85,18.75,18.85,19600.0,15.6484,15.7318,15.6484,15.7318,19600.0
2008-06-16 10:10:00,18.84,18.88,18.83,18.87,18200.0,15.7235,15.7569,15.7152,15.7485,18200.0
2008-06-16 10:20:00,18.89,18.89,18.8,18.8,31000.0,15.7652,15.7652,15.6901,15.6901,31000.0
2008-06-16 10:30:00,18.81,18.86,18.8,18.86,20800.0,15.6985,15.7402,15.6901,15.7402,20800.0
2008-06-16 10:40:00,18.88,18.9,18.86,18.89,20000.0,15.7569,15.7736,15.7402,15.7652,20000.0
2008-06-16 10:50:00,18.9,18.92,18.84,18.85,41800.0,15.7736,15.7903,15.7235,15.7318,41800.0
2008-06-16 11:00:00,18.85,18.87,18.82,18.83,22000.0,15.7318,15.7485,15.7068,15.7152,22000.0
2008-06-16 11:10:00,18.83,18.88,18.83,18.86,32200.0,15.7152,15.7569,15.7152,15.7402,32200.0
2008-06-16 11:20:00,18.88,18.9,18.86,18.9,16200.0,15.7569,15.7736,15.7402,15.7736,16200.0
2008-06-16 11:30:00,18.9,18.98,18.9,18.97,14600.0,15.7736,15.8403,15.7736,15.832,14600.0
2008-06-16 11:40:00,18.97,18.98,18.95,18.95,15000.0,15.832,15.8403,15.8153,15.8153,15000.0
2008-06-16 11:50:00,18.96,18.98,18.95,18.96,10600.0,15.8237,15.8403,15.8153,15.8237,10600.0
2008-06-16 12:00:00,18.96,18.96,18.93,18.95,10800.0,15.8237,15.8237,15.7986,15.8153,10800.0
2008-06-16 12:10:00,18.95,18.98,18.95,18.96,14800.0,15.8153,15.8403,15.8153,15.8237,14800.0
2008-06-16 12:20:00,18.98,19.02,18.96,19.01,8400.0,15.8403,15.8737,15.8237,15.8654,8400.0
2008-06-16 12:30:00,19.01,19.05,19.01,19.05,11200.0,15.8654,15.8988,15.8654,15.8988,11200.0
2008-06-16 12:40:00,19.05,19.08,19.05,19.08,9600.0,15.8988,15.9238,15.8988,15.9238,9600.0
2008-06-16 12:50:00,19.08,19.1,19.06,19.07,12200.0,15.9238,15.9405,15.9071,15.9155,12200.0
2008-06-16 13:00:00,19.07,19.07,19.0,19.0,8600.0,15.9155,15.9155,15.857,15.857,8600.0
2008-06-16 13:10:00,19.01,19.03,18.98,19.03,12800.0,15.8654,15.8821,15.8403,15.8821,12800.0
2008-06-16 13:20:00,19.03,19.05,18.99,19.0,20600.0,15.8821,15.8988,15.8487,15.857,20600.0
2008-06-16 13:30:00,19.0,19.06,18.99,19.05,33000.0,15.857,15.9071,15.8487,15.8988,33000.0
2008-06-16 13:40:00,19.05,19.05,19.03,19.04,8600.0,15.8988,15.8988,15.8821,15.8904,8600.0
2008-06-16 13:50:00,19.03,19.06,19.03,19.05,26400.0,15.8821,15.9071,15.8821,15.8988,26400.0
2008-06-16 14:00:00,19.03,19.04,19.01,19.02,12600.0,15.8821,15.8904,15.8654,15.8737,12600.0
2008-06-16 14:10:00,19.03,19.04,19.01,19.04,13200.0,15.8821,15.8904,15.8654,15.8904,13200.0
2008-06-16 14:20:00,19.04,19.05,19.0,19.0,14600.0,15.8904,15.8988,15.857,15.857,14600.0
2008-06-16 14:30:00,19.02,19.04,19.01,19.03,11200.0,15.8737,15.8904,15.8654,15.8821,11200.0
2008-06-16 14:40:00,19.04,19.06,19.02,19.05,23400.0,15.8904,15.9071,15.8737,15.8988,23400.0
2008-06-16 14:50:00,19.05,19.1,19.05,19.09,10600.0,15.8988,15.9405,15.8988,15.9321,10600.0
2008-06-16 15:00:00,19.09,19.1,19.03,19.05,22000.0,15.9321,15.9405,15.8821,15.8988,22000.0
2008-06-16 15:10:00,19.05,19.06,19.03,19.04,25200.0,15.8988,15.9071,15.8821,15.8904,25200.0
2008-06-16 15:20:00,19.05,19.06,19.0,19.04,38800.0,15.8988,15.9071,15.857,15.8904,38800.0
2008-06-16 15:30:00,19.04,19.06,19.02,19.02,37600.0,15.8904,15.9071,15.8737,15.8737,37600.0
2008-06-16 15:40:00,19.0,19.04,18.98,19.0,44400.0,15.857,15.8904,15.8403,15.857,44400.0
2008-06-16 15:50:00,19.0,19.03,19.0,19.0,90600.0,15.857,15.8821,15.857,15.857,90600.0
2008-06-17 09:30:00,18.78,18.78,18.6,18.61,135800.0,15.6734,15.6734,15.5232,15.5315,135800.0
2008-06-17 09:40:00,18.6,18.64,18.55,18.6,69000.0,15.5232,15.5566,15.4815,15.5232,69000.0
2008-06-17 09:50:00,18.6,18.63,18.58,18.63,43400.0,15.5232,15.5482,15.5065,15.5482,43400.0
2008-06-17 10:00:00,18.62,18.66,18.58,18.58,52400.0,15.5399,15.5733,15.5065,15.5065,52400.0
2008-06-17 10:10:00,18.58,18.65,18.58,18.61,36000.0,15.5065,15.5649,15.5065,15.5315,36000.0
2008-06-17 10:20:00,18.61,18.61,18.55,18.58,55200.0,15.5315,15.5315,15.4815,15.5065,55200.0
2008-06-17 10:30:00,18.58,18.61,18.56,18.61,27200.0,15.5065,15.5315,15.4898,15.5315,27200.0
2008-06-17 10:40:00,18.61,18.67,18.6,18.65,112600.0,15.5315,15.5816,15.5232,15.5649,112600.0
2008-06-17 10:50:00,18.65,18.65,18.59,18.59,14600.0,15.5649,15.5649,15.5149,15.5149,14600.0
2008-06-17 11:00:00,18.6,18.61,18.6,18.6,32200.0,15.5232,15.5315,15.5232,15.5232,32200.0
2008-06-17 11:10:00,18.6,18.61,18.58,18.58,28200.0,15.5232,15.5315,15.5065,15.5065,28200.0
2008-06-17 11:20:00,18.58,18.59,18.57,18.57,52800.0,15.5065,15.5149,15.4982,15.4982,52800.0
2008-06-17 11:30:00,18.57,18.6,18.57,18.58,26000.0,15.4982,15.5232,15.4982,15.5065,26000.0
2008-06-17 11:40:00,18.59,18.59,18.58,18.59,26600.0,15.5149,15.5149,15.5065,15.5149,26600.0
2008-06-17 11:50:00,18.58,18.6,18.58,18.58,23800.0,15.5065,15.5232,15.5065,15.5065,23800.0
2008-06-17 12:00:00,18.58,18.61,18.57,18.61,19200.0,15.5065,15.5315,15.4982,15.5315,19200.0
2008-06-17 12:10:00,18.6,18.61,18.6,18.6,16200.0,15.5232,15.5315,15.5232,15.5232,16200.0
2008-06-17 12:20:00,18.6,18.61,18.58,18.58,25600.0,15.5232,15.5315,15.5065,15.5065,25600.0
2008-06-17 12:30:00,18.58,18.58,18.5,18.51,21000.0,15.5065,15.5065,15.4397,15.4481,21000.0
2008-06-17 12:40:00,18.52,18.52,18.47,18.51,76200.0,15.4564,15.4564,15.4147,15.4481,76200.0
2008-06-17 12:50:00,18.52,18.56,18.48,18.55,86800.0,15.4564,15.4898,15.4231,15.4815,86800.0
2008-06-17 13:00:00,18.55,18.57,18.55,18.56,12000.0,15.4815,15.4982,15.4815,15.4898,12000.0
2008-06-17 13:10:00,18.56,18.56,18.54,18.55,16400.0,15.4898,15.4898,15.4731,15.4815,16400.0
2008-06-17 13:20:00,18.54,18.55,18.5,18.54,42800.0,15.4731,15.4815,15.4397,15.4731,42800.0
2008-06-17 13:30:00,18.53,18.56,18.5,18.53,86600.0,15.4648,15.4898,15.4397,15.4648,86600.0
2008-06-17 13:40:00,18.53,18.55,18.5,18.53,120000.0,15.4648,15.4815,15.4397,15.4648,120000.0
2008-06-17 13:50:00,18.53,18.54,18.5,18.54,41800.0,15.4648,15.4731,15.4397,15.4731,41800.0
2008-06-17 14:00:00,18.54,18.56,18.54,18.55,28000.0,15.4731,15.4898,15.4731,15.4815,28000.0
2008-06-17 14:10:00,18.55,18.56,18.49,18.49,123400.0,15.4815,15.4898,15.4314,15.4314,123400.0
2008-06-17 14:20:00,18.5,18.51,18.43,18.43,52000.0,15.4397,15.4481,15.3813,15.3813,52000.0
2008-06-17 14:30:00,18.43,18.43,18.39,18.4,59400.0,15.3813,15.3813,15.3479,15.3563,59400.0
2008-06-17 14:40:00,18.4,18.44,18.4,18.43,37000.0,15.3563,15.3897,15.3563,15.3813,37000.0
2008-06-17 14:50:00,18.43,18.46,18.43,18.45,42000.0,15.3813,15.4064,15.3813,15.398,42000.0
2008-06-17 15:00:00,18.45,18.48,18.44,18.48,43000.0,15.398,15.4231,15.3897,15.4231,43000.0
2008-06-17 15:10:00,18.48,18.5,18.41,18.41,64600.0,15.4231,15.4397,15.3646,15.3646,64600.0
2008-06-17 15:20:00,18.4,18.47,18.38,18.46,54000.0,15.3563,15.4147,15.3396,15.4064,54000.0
2008-06-17 15:30:00,18.46,18.47,18.36,18.4,82800.0,15.4064,15.4147,15.3229,15.3563,82800.0
2008-06-17 15:40:00,18.4,18.42,18.32,18.38,70800.0,15.3563,15.373,15.2895,15.3396,70800.0
2008-06-17 15:50:00,18.38,18.38,18.26,18.36,118000.0,15.3396,15.3396,15.2394,15.3229,118000.0
2008-06-18 09:30:00,17.95,18.18,17.73,18.17,126200.0,14.9807,15.1727,14.7971,15.1643,126200.0
2008-06-18 09:40:00,18.17,18.25,18.14,18.18,195600.0,15.1643,15.2311,15.1393,15.1727,195600.0
2008-06-18 09:50:00,18.17,18.2,18.04,18.05,40600.0,15.1643,15.1894,15.0558,15.0642,40600.0
2008-06-18 10:00:00,18.05,18.08,17.99,18.03,72800.0,15.0642,15.0892,15.0141,15.0475,72800.0
2008-06-18 10:10:00,18.03,18.09,18.0,18.09,32600.0,15.0475,15.0976,15.0225,15.0976,32600.0
2008-06-18 10:20:00,18.09,18.1,18.02,18.02,51600.0,15.0976,15.1059,15.0391,15.0391,51600.0
2008-06-18 10:30:00,18.03,18.11,17.99,18.11,99000.0,15.0475,15.1143,15.0141,15.1143,99000.0
2008-06-18 10:40:00,18.11,18.14,18.1,18.11,32400.0,15.1143,15.1393,15.1059,15.1143,32400.0
2008-06-18 10:50:00,18.12,18.14,18.1,18.14,34400.0,15.1226,15.1393,15.1059,15.1393,34400.0
2008-06-18 11:00:00,18.14,18.15,18.13,18.14,17200.0,15.1393,15.1476,15.1309,15.1393,17200.0
2008-06-18 11:10:00,18.14,18.17,18.13,18.16,39000.0,15.1393,15.1643,15.1309,15.156,39000.0
2008-06-18 11:20:00,18.17,18.18,18.15,18.16,35600.0,15.1643,15.1727,15.1476,15.156,35600.0
2008-06-18 11:30:00,18.16,18.19,18.16,18.18,25200.0,15.156,15.181,15.156,15.1727,25200.0
2008-06-18 11:40:00,18.18,18.18,18.08,18.1,65600.0,15.1727,15.1727,15.0892,15.1059,65600.0
2008-06-18 11:50:00,18.1,18.14,18.09,18.12,32000.0,15.1059,15.1393,15.0976,15.1226,32000.0
2008-06-18 12:00:00,18.11,18.15,18.11,18.13,35200.0,15.1143,15.1476,15.1143,15.1309,35200.0
2008-06-18 12:10:00,18.12,18.14,18.11,18.13,17600.0,15.1226,15.1393,15.1143,15.1309,17600.0
2008-06-18 12:20:00,18.13,18.14,18.12,18.14,36400.0,15.1309,15.1393,15.1226,15.1393,36400.0
2008-06-18 12:30:00,18.14,18.15,18.11,18.11,27800.0,15.1393,15.1476,15.1143,15.1143,27800.0
2008-06-18 12:40:00,18.11,18.11,18.05,18.07,34200.0,15.1143,15.1143,15.0642,15.0809,34200.0
2008-06-18 12:50:00,18.07,18.13,18.06,18.11,40200.0,15.0809,15.1309,15.0725,15.1143,40200.0
2008-06-18 13:00:00,18.11,18.11,18.08,18.09,19600.0,15.1143,15.1143,15.0892,15.0976,19600.0
2008-06-18 13:10:00,18.09,18.12,18.04,18.12,63000.0,15.0976,15.1226,15.0558,15.1226,63000.0
2008-06-18 13:20:00,18.11,18.14,18.11,18.11,26200.0,15.1143,15.1393,15.1143,15.1143,26200.0
2008-06-18 13:30:00,18.11,18.12,18.1,18.1,27600.0,15.1143,15.1226,15.1059,15.1059,27600.0
2008-06-18 13:40:00,18.11,18.11,18.1,18.11,23200.0,15.1143,15.1143,15.1059,15.1143,23200.0
2008-06-18 13:50:00,18.11,18.12,18.1,18.1,25400.0,15.1143,15.1226,15.1059,15.1059,25400.0
2008-06-18 14:00:00,18.09,18.11,18.07,18.08,27200.0,15.0976,15.1143,15.0809,15.0892,27200.0
2008-06-18 14:10:00,18.08,18.08,18.04,18.04,28200.0,15.0892,15.0892,15.0558,15.0558,28200.0
2008-06-18 14:20:00,18.04,18.05,17.93,18.0,92200.0,15.0558,15.0642,14.964,15.0225,92200.0
2008-06-18 14:30:00,18.0,18.04,17.99,18.02,45200.0,15.0225,15.0558,15.0141,15.0391,45200.0
2008-06-18 14:40:00,18.02,18.04,17.98,17.99,28800.0,15.0391,15.0558,15.0058,15.0141,28800.0
2008-06-18 14:50:00,17.99,18.06,17.99,18.02,36800.0,15.0141,15.0725,15.0141,15.0391,36800.0
2008-06-18 15:00:00,18.01,18.07,18.01,18.07,75600.0,15.0308,15.0809,15.0308,15.0809,75600.0
2008-06-18 15:10:00,18.07,18.09,18.05,18.06,38400.0,15.0809,15.0976,15.0642,15.0725,38400.0
2008-06-18 15:20:00,18.07,18.07,18.0,18.0,61200.0,15.0809,15.0809,15.0225,15.0225,61200.0
2008-06-18 15:30:00,18.0,18.02,17.97,17.99,76600.0,15.0225,15.0391,14.9974,15.0141,76600.0
2008-06-18 15:40:00,17.99,18.0,17.93,17.98,85000.0,15.0141,15.0225,14.964,15.0058,85000.0
2008-06-18 15:50:00,17.98,17.99,17.9,17.94,138600.0,15.0058,15.0141,14.939,14.9724,138600.0
2008-06-19 09:30:00,17.55,17.65,17.5,17.57,138800.0,14.6469,14.7303,14.6052,14.6636,138800.0
2008-06-19 09:40:00,17.57,17.65,17.5,17.65,174600.0,14.6636,14.7303,14.6052,14.7303,174600.0
2008-06-19 09:50:00,17.65,17.82,17.64,17.8,84200.0,14.7303,14.8722,14.722,14.8555,84200.0
2008-06-19 10:00:00,17.79,17.82,17.75,17.82,101800.0,14.8472,14.8722,14.8138,14.8722,101800.0
2008-06-19 10:10:00,17.82,17.84,17.81,17.84,39600.0,14.8722,14.8889,14.8639,14.8889,39600.0
2008-06-19 10:20:00,17.84,17.86,17.82,17.86,61200.0,14.8889,14.9056,14.8722,14.9056,61200.0
2008-06-19 10:30:00,17.85,17.92,17.84,17.92,29800.0,14.8973,14.9557,14.8889,14.9557,29800.0
2008-06-19 10:40:00,17.92,17.97,17.92,17.95,39000.0,14.9557,14.9974,14.9557,14.9807,39000.0
2008-06-19 10:50:00,17.95,18.0,17.94,18.0,63600.0,14.9807,15.0225,14.9724,15.0225,63600.0
2008-06-19 11:00:00,18.01,18.05,18.0,18.0,66000.0,15.0308,15.0642,15.0225,15.0225,66000.0
2008-06-19 11:10:00,18.0,18.0,17.96,17.97,37800.0,15.0225,15.0225,14.9891,14.9974,37800.0
2008-06-19 11:20:00,17.97,17.97,17.95,17.97,21200.0,14.9974,14.9974,14.9807,14.9974,21200.0
2008-06-19 11:30:00,17.98,18.03,17.98,18.02,21000.0,15.0058,15.0475,15.0058,15.0391,21000.0
2008-06-19 11:40:00,18.03,18.03,18.0,18.01,12200.0,15.0475,15.0475,15.0225,15.0308,12200.0
2008-06-19 11:50:00,18.0,18.02,18.0,18.0,18800.0,15.0225,15.0391,15.0225,15.0225,18800.0
2008-06-19 12:00:00,18.0,18.0,17.97,17.98,44600.0,15.0225,15.0225,14.9974,15.0058,44600.0
2008-06-19 12:10:00,17.98,18.03,17.97,18.0,34400.0,15.0058,15.0475,14.9974,15.0225,34400.0
2008-06-19 12:20:00,18.0,18.02,18.0,18.0,26200.0,15.0225,15.0391,15.0225,15.0225,26200.0
2008-06-19 12:30:00,18.0,18.02,18.0,18.02,25000.0,15.0225,15.0391,15.0225,15.0391,25000.0
2008-06-19 12:40:00,18.01,18.03,17.98,17.99,32000.0,15.0308,15.0475,15.0058,15.0141,32000.0
2008-06-19 12:50:00,17.99,18.0,17.93,17.94,19400.0,15.0141,15.0225,14.964,14.9724,19400.0
2008-06-19 13:00:00,17.95,17.97,17.93,17.95,22600.0,14.9807,14.9974,14.964,14.9807,22600.0
2008-06-19 13:10:00,17.95,17.97,17.95,17.96,12800.0,14.9807,14.9974,14.9807,14.9891,12800.0
2008-06-19 13:20:00,17.96,17.99,17.95,17.99,11800.0,14.9891,15.0141,14.9807,15.0141,11800.0
2008-06-19 13:30:00,18.0,18.01,17.98,18.01,16800.0,15.0225,15.0308,15.0058,15.0308,16800.0
2008-06-19 13:40:00,18.01,18.01,17.98,17.98,26000.0,15.0308,15.0308,15.0058,15.0058,26000.0
2008-06-19 13:50:00,17.98,18.07,17.97,17.99,45800.0,15.0058,15.0809,14.9974,15.0141,45800.0
2008-06-19 14:00:00,17.99,18.0,17.98,17.99,10600.0,15.0141,15.0225,15.0058,15.0141,10600.0
2008-06-19 14:10:00,17.98,17.99,17.94,17.95,41400.0,15.0058,15.0141,14.9724,14.9807,41400.0
2008-06-19 14:20:00,17.95,17.95,17.9,17.95,36400.0,14.9807,14.9807,14.939,14.9807,36400.0
2008-06-19 14:30:00,17.95,17.98,17.95,17.96,41800.0,14.9807,15.0058,14.9807,14.9891,41800.0
2008-06-19 14:40:00,17.95,17.96,17.93,17.93,25800.0,14.9807,14.9891,14.964,14.964,25800.0
2008-06-19 14:50:00,17.93,17.94,17.89,17.92,46600.0,14.964,14.9724,14.9306,14.9557,46600.0
2008-06-19 15:00:00,17.93,17.93,17.89,17.9,122600.0,14.964,14.964,14.9306,14.939,122600.0
2008-06-19 15:10:00,17.91,17.92,17.89,17.91,39200.0,14.9473,14.9557,14.9306,14.9473,39200.0
2008-06-19 15:20:00,17.91,17.93,17.88,17.92,52400.0,14.9473,14.964,14.9223,14.9557,52400.0
2008-06-19 15:30:00,17.92,17.94,17.88,17.92,105600.0,14.9557,14.9724,14.9223,14.9557,105600.0
2008-06-19 15:40:00,17.91,17.93,17.9,17.93,63800.0,14.9473,14.964,14.939,14.964,63800.0
2008-06-19 15:50:00,17.93,17.95,17.84,17.86,228800.0,14.964,14.9807,14.8889,14.9056,228800.0
2008-06-20 09:30:00,17.76,17.83,17.75,17.78,314200.0,14.8222,14.8806,14.8138,14.8388,314200.0
2008-06-20 09:40:00,17.77,17.77,17.55,17.68,43400.0,14.8305,14.8305,14.6469,14.7554,43400.0
2008-06-20 09:50:00,17.68,17.8,17.6,17.8,96800.0,14.7554,14.8555,14.6886,14.8555,96800.0
2008-06-20 10:00:00,17.79,17.8,17.64,17.68,31800.0,14.8472,14.8555,14.722,14.7554,31800.0
2008-06-20 10:10:00,17.68,17.78,17.68,17.7,28600.0,14.7554,14.8388,14.7554,14.7721,28600.0
2008-06-20 10:20:00,17.7,17.75,17.68,17.75,67000.0,14.7721,14.8138,14.7554,14.8138,67000.0
2008-06-20 10:30:00,17.75,17.78,17.69,17.71,50200.0,14.8138,14.8388,14.7637,14.7804,50200.0
2008-06-20 10:40:00,17.71,17.73,17.7,17.73,43000.0,14.7804,14.7971,14.7721,14.7971,43000.0
2008-06-20 10:50:00,17.72,17.74,17.7,17.71,42000.0,14.7888,14.8055,14.7721,14.7804,42000.0
2008-06-20 11:00:00,17.72,17.73,17.7,17.72,49000.0,14.7888,14.7971,14.7721,14.7888,49000.0
2008-06-20 11:10:00,17.72,17.73,17.7,17.73,36800.0,14.7888,14.7971,14.7721,14.7971,36800.0
2008-06-20 11:20:00,17.72,17.75,17.72,17.73,84600.0,14.7888,14.8138,14.7888,14.7971,84600.0
2008-06-20 11:30:00,17.73,17.73,17.65,17.65,37800.0,14.7971,14.7971,14.7303,14.7303,37800.0
2008-06-20 11:40:00,17.65,17.67,17.63,17.66,24400.0,14.7303,14.747,14.7137,14.7387,24400.0
2008-06-20 11:50:00,17.66,17.72,17.66,17.7,11200.0,14.7387,14.7888,14.7387,14.7721,11200.0
2008-06-20 12:00:00,17.68,17.69,17.63,17.65,19600.0,14.7554,14.7637,14.7137,14.7303,19600.0
2008-06-20 12:10:00,17.64,17.65,17.59,17.61,37200.0,14.722,14.7303,14.6803,14.697,37200.0
2008-06-20 12:20:00,17.61,17.66,17.61,17.65,22400.0,14.697,14.7387,14.697,14.7303,22400.0
2008-06-20 12:30:00,17.66,17.68,17.65,17.65,17600.0,14.7387,14.7554,14.7303,14.7303,17600.0
2008-06-20 12:40:00,17.66,17.67,17.65,17.66,9800.0,14.7387,14.747,14.7303,14.7387,9800.0
2008-06-20 12:50:00,17.66,17.67,17.64,17.64,17600.0,14.7387,14.747,14.722,14.722,17600.0
2008-06-20 13:00:00,17.64,17.66,17.61,17.64,24200.0,14.722,14.7387,14.697,14.722,24200.0
2008-06-20 13:10:00,17.65,17.65,17.63,17.65,13800.0,14.7303,14.7303,14.7137,14.7303,13800.0
2008-06-20 13:20:00,17.65,17.65,17.62,17.65,19400.0,14.7303,14.7303,14.7053,14.7303,19400.0
2008-06-20 13:30:00,17.65,17.66,17.61,17.66,68400.0,14.7303,14.7387,14.697,14.7387,68400.0
2008-06-20 13:40:00,17.67,17.67,17.64,17.65,21200.0,14.747,14.747,14.722,14.7303,21200.0
2008-06-20 13:50:00,17.64,17.67,17.63,17.64,52200.0,14.722,14.747,14.7137,14.722,52200.0
2008-06-20 14:00:00,17.64,17.64,17.61,17.62,15600.0,14.722,14.722,14.697,14.7053,15600.0
2008-06-20 14:10:00,17.61,17.69,17.61,17.67,18800.0,14.697,14.7637,14.697,14.747,18800.0
2008-06-20 14:20:00,17.67,17.7,17.66,17.7,13600.0,14.747,14.7721,14.7387,14.7721,13600.0
2008-06-20 14:30:00,17.7,17.7,17.65,17.66,17200.0,14.7721,14.7721,14.7303,14.7387,17200.0
2008-06-20 14:40:00,17.66,17.67,17.63,17.64,25200.0,14.7387,14.747,14.7137,14.722,25200.0
2008-06-20 14:50:00,17.63,17.65,17.59,17.63,47600.0,14.7137,14.7303,14.6803,14.7137,47600.0
2008-06-20 15:00:00,17.63,17.64,17.58,17.6,49200.0,14.7137,14.722,14.6719,14.6886,49200.0
2008-06-20 15:10:00,17.59,17.62,17.57,17.58,27800.0,14.6803,14.7053,14.6636,14.6719,27800.0
2008-06-20 15:20:00,17.58,17.65,17.57,17.6,40600.0,14.6719,14.7303,14.6636,14.6886,40600.0
2008-06-20 15:30:00,17.6,17.66,17.58,17.66,101800.0,14.6886,14.7387,14.6719,14.7387,101800.0
2008-06-20 15:40:00,17.66,17.69,17.61,17.65,52800.0,14.7387,14.7637,14.697,14.7303,52800.0
2008-06-20 15:50:00,17.65,17.69,17.59,17.6,175000.0,14.7303,14.7637,14.6803,14.6886,175000.0
2008-06-23 09:30:00,17.55,17.68,17.55,17.67,288600.0,14.6469,14.7554,14.6469,14.747,288600.0
2008-06-23 09:40:00,17.67,17.75,17.62,17.75,99400.0,14.747,14.8138,14.7053,14.8138,99400.0
2008-06-23 09:50:00,17.78,17.81,17.73,17.79,54800.0,14.8388,14.8639,14.7971,14.8472,54800.0
2008-06-23 10:00:00,17.78,17.79,17.7,17.7,41200.0,14.8388,14.8472,14.7721,14.7721,41200.0
2008-06-23 10:10:00,17.66,17.74,17.66,17.73,754400.0,14.7387,14.8055,14.7387,14.7971,754400.0
2008-06-23 10:20:00,17.72,17.75,17.66,17.66,92000.0,14.7888,14.8138,14.7387,14.7387,92000.0
2008-06-23 10:30:00,17.66,17.71,17.52,17.57,390400.0,14.7387,14.7804,14.6219,14.6636,390400.0
2008-06-23 10:40:00,17.58,17.71,17.55,17.56,270600.0,14.6719,14.7804,14.6469,14.6552,270600.0
2008-06-23 10:50:00,17.56,17.59,17.55,17.58,91600.0,14.6552,14.6803,14.6469,14.6719,91600.0
2008-06-23 11:00:00,17.59,17.6,17.48,17.49,62000.0,14.6803,14.6886,14.5885,14.5968,62000.0
2008-06-23 11:10:00,17.46,17.53,17.43,17.53,56200.0,14.5718,14.6302,14.5467,14.6302,56200.0
2008-06-23 11:20:00,17.53,17.53,17.47,17.5,87400.0,14.6302,14.6302,14.5801,14.6052,87400.0
2008-06-23 11:30:00,17.49,17.5,17.49,17.5,38400.0,14.5968,14.6052,14.5968,14.6052,38400.0
2008-06-23 11:40:00,17.49,17.51,17.49,17.49,58600.0,14.5968,14.6135,14.5968,14.5968,58600.0
2008-06-23 11:50:00,17.5,17.5,17.49,17.49,71800.0,14.6052,14.6052,14.5968,14.5968,71800.0
2008-06-23 12:00:00,17.5,17.5,17.49,17.5,32200.0,14.6052,14.6052,14.5968,14.6052,32200.0
2008-06-23 12:10:00,17.5,17.5,17.45,17.45,36200.0,14.6052,14.6052,14.5634,14.5634,36200.0
2008-06-23 12:20:00,17.45,17.47,17.45,17.45,61800.0,14.5634,14.5801,14.5634,14.5634,61800.0
2008-06-23 12:30:00,17.46,17.49,17.45,17.47,35400.0,14.5718,14.5968,14.5634,14.5801,35400.0
2008-06-23 12:40:00,17.47,17.48,17.45,17.47,21600.0,14.5801,14.5885,14.5634,14.5801,21600.0
2008-06-23 12:50:00,17.46,17.47,17.45,17.46,20400.0,14.5718,14.5801,14.5634,14.5718,20400.0
2008-06-23 13:00:00,17.46,17.48,17.45,17.46,21600.0,14.5718,14.5885,14.5634,14.5718,21600.0
2008-06-23 13:10:00,17.45,17.47,17.45,17.46,29200.0,14.5634,14.5801,14.5634,14.5718,29200.0
2008-06-23 13:20:00,17.45,17.48,17.45,17.48,40600.0,14.5634,14.5885,14.5634,14.5885,40600.0
2008-06-23 13:30:00,17.47,17.5,17.46,17.49,77800.0,14.5801,14.6052,14.5718,14.5968,77800.0
2008-06-23 13:40:00,17.49,17.5,17.48,17.5,86800.0,14.5968,14.6052,14.5885,14.6052,86800.0
2008-06-23 13:50:00,17.5,17.5,17.43,17.44,73600.0,14.6052,14.6052,14.5467,14.5551,73600.0
2008-06-23 14:00:00,17.45,17.48,17.41,17.42,137200.0,14.5634,14.5885,14.5301,14.5384,137200.0
2008-06-23 14:10:00,17.42,17.45,17.36,17.39,92200.0,14.5384,14.5634,14.4883,14.5134,92200.0
2008-06-23 14:20:00,17.38,17.45,17.36,17.4,233800.0,14.505,14.5634,14.4883,14.5217,233800.0
2008-06-23 14:30:00,17.4,17.44,17.38,17.44,157800.0,14.5217,14.5551,14.505,14.5551,157800.0
2008-06-23 14:40:00,17.44,17.5,17.42,17.48,234800.0,14.5551,14.6052,14.5384,14.5885,234800.0
2008-06-23 14:50:00,17.46,17.49,17.42,17.43,135800.0,14.5718,14.5968,14.5384,14.5467,135800.0
2008-06-23 15:00:00,17.44,17.47,17.43,17.45,60000.0,14.5551,14.5801,14.5467,14.5634,60000.0
2008-06-23 15:10:00,17.45,17.47,17.4,17.43,71200.0,14.5634,14.5801,14.5217,14.5467,71200.0
2008-06-23 15:20:00,17.43,17.47,17.43,17.43,111200.0,14.5467,14.5801,14.5467,14.5467,111200.0
2008-06-23 15:30:00,17.43,17.45,17.4,17.45,187800.0,14.5467,14.5634,14.5217,14.5634,187800.0
2008-06-23 15:40:00,17.45,17.45,17.41,17.43,100000.0,14.5634,14.5634,14.5301,14.5467,100000.0
2008-06-23 15:50:00,17.43,17.45,17.41,17.45,116800.0,14.5467,14.5634,14.5301,14.5634,116800.0
2008-06-24 09:30:00,17.15,17.15,16.94,16.98,184000.0,14.3131,14.3131,14.1378,14.1712,184000.0
2008-06-24 09:40:00,16.97,17.02,16.79,16.9,169800.0,14.1628,14.2046,14.0126,14.1044,169800.0
2008-06-24 09:50:00,16.9,17.04,16.9,16.99,90200.0,14.1044,14.2213,14.1044,14.1795,90200.0
2008-06-24 10:00:00,16.99,17.0,16.91,16.99,62800.0,14.1795,14.1879,14.1128,14.1795,62800.0
2008-06-24 10:10:00,16.98,17.0,16.92,16.96,48800.0,14.1712,14.1879,14.1211,14.1545,48800.0
2008-06-24 10:20:00,16.97,16.98,16.93,16.95,35600.0,14.1628,14.1712,14.1295,14.1461,35600.0
2008-06-24 10:30:00,16.93,16.98,16.89,16.95,65800.0,14.1295,14.1712,14.0961,14.1461,65800.0
2008-06-24 10:40:00,16.94,17.0,16.94,16.99,56200.0,14.1378,14.1879,14.1378,14.1795,56200.0
2008-06-24 10:50:00,16.99,17.05,16.93,17.05,119600.0,14.1795,14.2296,14.1295,14.2296,119600.0
2008-06-24 11:00:00,17.05,17.07,17.01,17.05,162600.0,14.2296,14.2463,14.1962,14.2296,162600.0
2008-06-24 11:10:00,17.02,17.03,16.98,17.0,183400.0,14.2046,14.2129,14.1712,14.1879,183400.0
2008-06-24 11:20:00,17.02,17.04,17.0,17.01,167800.0,14.2046,14.2213,14.1879,14.1962,167800.0
2008-06-24 11:30:00,17.0,17.03,17.0,17.0,150000.0,14.1879,14.2129,14.1879,14.1879,150000.0
2008-06-24 11:40:00,17.01,17.08,17.0,17.08,29600.0,14.1962,14.2546,14.1879,14.2546,29600.0
2008-06-24 11:50:00,17.09,17.1,17.05,17.08,74800.0,14.263,14.2713,14.2296,14.2546,74800.0
2008-06-24 12:00:00,17.08,17.15,17.07,17.1,203400.0,14.2546,14.3131,14.2463,14.2713,203400.0
2008-06-24 12:10:00,17.1,17.11,17.08,17.1,240000.0,14.2713,14.2797,14.2546,14.2713,240000.0
2008-06-24 12:20:00,17.1,17.15,17.09,17.14,49000.0,14.2713,14.3131,14.263,14.3047,49000.0
2008-06-24 12:30:00,17.14,17.18,17.14,17.15,49400.0,14.3047,14.3381,14.3047,14.3131,49400.0
2008-06-24 12:40:00,17.17,17.2,17.15,17.2,57000.0,14.3298,14.3548,14.3131,14.3548,57000.0
2008-06-24 12:50:00,17.2,17.21,17.17,17.19,46200.0,14.3548,14.3631,14.3298,14.3464,46200.0
2008-06-24 13:00:00,17.18,17.2,17.14,17.14,46600.0,14.3381,14.3548,14.3047,14.3047,46600.0
2008-06-24 13:10:00,17.15,17.15,17.09,17.1,61000.0,14.3131,14.3131,14.263,14.2713,61000.0
2008-06-24 13:20:00,17.09,17.11,17.07,17.1,120800.0,14.263,14.2797,14.2463,14.2713,120800.0
2008-06-24 13:30:00,17.08,17.11,17.08,17.09,49400.0,14.2546,14.2797,14.2546,14.263,49400.0
2008-06-24 13:40:00,17.09,17.13,17.06,17.13,119600.0,14.263,14.2964,14.2379,14.2964,119600.0
2008-06-24 13:50:00,17.12,17.21,17.12,17.18,42000.0,14.288,14.3631,14.288,14.3381,42000.0
2008-06-24 14:00:00,17.18,17.24,17.18,17.18,55800.0,14.3381,14.3882,14.3381,14.3381,55800.0
2008-06-24 14:10:00,17.18,17.18,17.11,17.11,61600.0,14.3381,14.3381,14.2797,14.2797,61600.0
2008-06-24 14:20:00,17.11,17.16,17.05,17.06,121400.0,14.2797,14.3214,14.2296,14.2379,121400.0
2008-06-24 14:30:00,17.07,17.13,17.02,17.11,53600.0,14.2463,14.2964,14.2046,14.2797,53600.0
2008-06-24 14:40:00,17.11,17.14,17.07,17.08,128200.0,14.2797,14.3047,14.2463,14.2546,128200.0
2008-06-24 14:50:00,17.07,17.13,17.06,17.06,41600.0,14.2463,14.2964,14.2379,14.2379,41600.0
2008-06-24 15:00:00,17.06,17.09,17.04,17.05,75400.0,14.2379,14.263,14.2213,14.2296,75400.0
2008-06-24 15:10:00,17.05,17.1,17.02,17.08,123800.0,14.2296,14.2713,14.2046,14.2546,123800.0
2008-06-24 15:20:00,17.09,17.12,17.08,17.08,57400.0,14.263,14.288,14.2546,14.2546,57400.0
2008-06-24 15:30:00,17.08,17.13,17.07,17.13,98800.0,14.2546,14.2964,14.2463,14.2964,98800.0
2008-06-24 15:40:00,17.13,17.13,17.09,17.12,95400.0,14.2964,14.2964,14.263,14.288,95400.0
2008-06-24 15:50:00,17.12,17.13,17.1,17.1,215400.0,14.288,14.2964,14.2713,14.2713,215400.0
2008-06-25 09:30:00,16.92,17.13,16.73,17.06,237800.0,14.1211,14.2964,13.9625,14.2379,237800.0
2008-06-25 09:40:00,17.07,17.18,17.06,17.16,165000.0,14.2463,14.3381,14.2379,14.3214,165000.0
2008-06-25 09:50:00,17.17,17.28,17.15,17.27,171200.0,14.3298,14.4216,14.3131,14.4132,171200.0
2008-06-25 10:00:00,17.29,17.3,17.24,17.25,44200.0,14.4299,14.4382,14.3882,14.3965,44200.0
2008-06-25 10:10:00,17.25,17.28,17.23,17.27,50600.0,14.3965,14.4216,14.3798,14.4132,50600.0
2008-06-25 10:20:00,17.27,17.27,17.18,17.24,58400.0,14.4132,14.4132,14.3381,14.3882,58400.0
2008-06-25 10:30:00,17.24,17.28,17.21,17.28,41800.0,14.3882,14.4216,14.3631,14.4216,41800.0
2008-06-25 10:40:00,17.28,17.33,17.28,17.31,67000.0,14.4216,14.4633,14.4216,14.4466,67000.0
2008-06-25 10:50:00,17.31,17.36,17.31,17.36,39400.0,14.4466,14.4883,14.4466,14.4883,39400.0
2008-06-25 11:00:00,17.36,17.38,17.36,17.36,27000.0,14.4883,14.505,14.4883,14.4883,27000.0
2008-06-25 11:10:00,17.36,17.38,17.34,17.36,34600.0,14.4883,14.505,14.4716,14.4883,34600.0
2008-06-25 11:20:00,17.36,17.4,17.34,17.4,74000.0,14.4883,14.5217,14.4716,14.5217,74000.0
2008-06-25 11:30:00,17.4,17.45,17.39,17.42,164000.0,14.5217,14.5634,14.5134,14.5384,164000.0
2008-06-25 11:40:00,17.42,17.44,17.39,17.41,44000.0,14.5384,14.5551,14.5134,14.5301,44000.0
2008-06-25 11:50:00,17.39,17.43,17.36,17.43,76600.0,14.5134,14.5467,14.4883,14.5467,76600.0
2008-06-25 12:00:00,17.43,17.43,17.36,17.4,56000.0,14.5467,14.5467,14.4883,14.5217,56000.0
2008-06-25 12:10:00,17.4,17.42,17.38,17.42,55800.0,14.5217,14.5384,14.505,14.5384,55800.0
2008-06-25 12:20:00,17.42,17.45,17.4,17.45,48800.0,14.5384,14.5634,14.5217,14.5634,48800.0
2008-06-25 12:30:00,17.45,17.45,17.43,17.43,26800.0,14.5634,14.5634,14.5467,14.5467,26800.0
2008-06-25 12:40:00,17.43,17.45,17.37,17.38,65800.0,14.5467,14.5634,14.4967,14.505,65800.0
2008-06-25 12:50:00,17.37,17.4,17.36,17.36,253600.0,14.4967,14.5217,14.4883,14.4883,253600.0
2008-06-25 13:00:00,17.36,17.39,17.35,17.36,37400.0,14.4883,14.5134,14.48,14.4883,37400.0
2008-06-25 13:10:00,17.37,17.38,17.34,17.35,23600.0,14.4967,14.505,14.4716,14.48,23600.0
2008-06-25 13:20:00,17.35,17.35,17.32,17.33,32400.0,14.48,14.48,14.4549,14.4633,32400.0
2008-06-25 13:30:00,17.33,17.33,17.3,17.3,64800.0,14.4633,14.4633,14.4382,14.4382,64800.0
2008-06-25 13:40:00,17.31,17.31,17.28,17.28,23800.0,14.4466,14.4466,14.4216,14.4216,23800.0
2008-06-25 13:50:00,17.29,17.29,17.25,17.26,29000.0,14.4299,14.4299,14.3965,14.4049,29000.0
2008-06-25 14:00:00,17.27,17.28,17.25,17.26,24000.0,14.4132,14.4216,14.3965,14.4049,24000.0
2008-06-25 14:10:00,17.27,17.29,17.18,17.25,65800.0,14.4132,14.4299,14.3381,14.3965,65800.0
2008-06-25 14:20:00,17.26,17.29,17.2,17.2,49000.0,14.4049,14.4299,14.3548,14.3548,49000.0
2008-06-25 14:30:00,17.2,17.35,17.19,17.28,79800.0,14.3548,14.48,14.3464,14.4216,79800.0
2008-06-25 14:40:00,17.28,17.3,17.22,17.27,59000.0,14.4216,14.4382,14.3715,14.4132,59000.0
2008-06-25 14:50:00,17.27,17.28,17.25,17.25,57200.0,14.4132,14.4216,14.3965,14.3965,57200.0
2008-06-25 15:00:00,17.25,17.33,17.25,17.3,56800.0,14.3965,14.4633,14.3965,14.4382,56800.0
2008-06-25 15:10:00,17.3,17.31,17.25,17.27,52200.0,14.4382,14.4466,14.3965,14.4132,52200.0
2008-06-25 15:20:00,17.27,17.27,17.21,17.23,51400.0,14.4132,14.4132,14.3631,14.3798,51400.0
2008-06-25 15:30:00,17.24,17.24,17.18,17.2,99600.0,14.3882,14.3882,14.3381,14.3548,99600.0
2008-06-25 15:40:00,17.2,17.24,17.18,17.2,107000.0,14.3548,14.3882,14.3381,14.3548,107000.0
2008-06-25 15:50:00,17.2,17.28,17.19,17.28,156400.0,14.3548,14.4216,14.3464,14.4216,156400.0
2008-06-26 09:30:00,17.15,17.36,17.15,17.23,67000.0,14.3131,14.4883,14.3131,14.3798,67000.0
2008-06-26 09:40:00,17.23,17.36,17.22,17.29,75400.0,14.3798,14.4883,14.3715,14.4299,75400.0
2008-06-26 09:50:00,17.3,17.38,17.23,17.36,20600.0,14.4382,14.505,14.3798,14.4883,20600.0
2008-06-26 10:00:00,17.37,17.39,17.28,17.29,56400.0,14.4967,14.5134,14.4216,14.4299,56400.0
2008-06-26 10:10:00,17.31,17.35,17.22,17.27,34000.0,14.4466,14.48,14.3715,14.4132,34000.0
2008-06-26 10:20:00,17.29,17.42,17.29,17.42,40200.0,14.4299,14.5384,14.4299,14.5384,40200.0
2008-06-26 10:30:00,17.42,17.55,17.41,17.52,129000.0,14.5384,14.6469,14.5301,14.6219,129000.0
2008-06-26 10:40:00,17.52,17.52,17.49,17.5,102200.0,14.6219,14.6219,14.5968,14.6052,102200.0
2008-06-26 10:50:00,17.5,17.52,17.45,17.47,57800.0,14.6052,14.6219,14.5634,14.5801,57800.0
2008-06-26 11:00:00,17.47,17.52,17.46,17.5,27200.0,14.5801,14.6219,14.5718,14.6052,27200.0
2008-06-26 11:10:00,17.5,17.5,17.48,17.49,26400.0,14.6052,14.6052,14.5885,14.5968,26400.0
2008-06-26 11:20:00,17.49,17.51,17.48,17.5,31000.0,14.5968,14.6135,14.5885,14.6052,31000.0
2008-06-26 11:30:00,17.5,17.51,17.5,17.5,11800.0,14.6052,14.6135,14.6052,14.6052,11800.0
2008-06-26 11:40:00,17.5,17.52,17.49,17.5,19200.0,14.6052,14.6219,14.5968,14.6052,19200.0
2008-06-26 11:50:00,17.5,17.52,17.5,17.5,14600.0,14.6052,14.6219,14.6052,14.6052,14600.0
2008-06-26 12:00:00,17.5,17.52,17.5,17.5,22200.0,14.6052,14.6219,14.6052,14.6052,22200.0
2008-06-26 12:10:00,17.5,17.52,17.5,17.5,23200.0,14.6052,14.6219,14.6052,14.6052,23200.0
2008-06-26 12:20:00,17.5,17.52,17.5,17.51,46800.0,14.6052,14.6219,14.6052,14.6135,46800.0
2008-06-26 12:30:00,17.5,17.53,17.5,17.52,49400.0,14.6052,14.6302,14.6052,14.6219,49400.0
2008-06-26 12:40:00,17.5,17.54,17.5,17.51,26400.0,14.6052,14.6385,14.6052,14.6135,26400.0
2008-06-26 12:50:00,17.51,17.54,17.5,17.53,33200.0,14.6135,14.6385,14.6052,14.6302,33200.0
2008-06-26 13:00:00,17.53,17.53,17.5,17.5,31000.0,14.6302,14.6302,14.6052,14.6052,31000.0
2008-06-26 13:10:00,17.5,17.52,17.5,17.5,56000.0,14.6052,14.6219,14.6052,14.6052,56000.0
2008-06-26 13:20:00,17.5,17.51,17.5,17.51,47800.0,14.6052,14.6135,14.6052,14.6135,47800.0
2008-06-26 13:30:00,17.5,17.53,17.5,17.53,83000.0,14.6052,14.6302,14.6052,14.6302,83000.0
2008-06-26 13:40:00,17.52,17.55,17.5,17.52,64800.0,14.6219,14.6469,14.6052,14.6219,64800.0
2008-06-26 13:50:00,17.5,17.56,17.5,17.55,33400.0,14.6052,14.6552,14.6052,14.6469,33400.0
2008-06-26 14:00:00,17.55,17.59,17.54,17.58,73800.0,14.6469,14.6803,14.6385,14.6719,73800.0
2008-06-26 14:10:00,17.58,17.58,17.53,17.55,67400.0,14.6719,14.6719,14.6302,14.6469,67400.0
2008-06-26 14:20:00,17.55,17.57,17.52,17.54,79600.0,14.6469,14.6636,14.6219,14.6385,79600.0
2008-06-26 14:30:00,17.54,17.55,17.45,17.45,70000.0,14.6385,14.6469,14.5634,14.5634,70000.0
2008-06-26 14:40:00,17.45,17.46,17.39,17.4,57600.0,14.5634,14.5718,14.5134,14.5217,57600.0
2008-06-26 14:50:00,17.39,17.43,17.39,17.41,57600.0,14.5134,14.5467,14.5134,14.5301,57600.0
2008-06-26 15:00:00,17.41,17.45,17.4,17.43,58800.0,14.5301,14.5634,14.5217,14.5467,58800.0
2008-06-26 15:10:00,17.43,17.43,17.36,17.37,59000.0,14.5467,14.5467,14.4883,14.4967,59000.0
2008-06-26 15:20:00,17.36,17.41,17.35,17.4,79400.0,14.4883,14.5301,14.48,14.5217,79400.0
2008-06-26 15:30:00,17.4,17.4,17.35,17.36,42000.0,14.5217,14.5217,14.48,14.4883,42000.0
2008-06-26 15:40:00,17.36,17.36,17.28,17.3,44000.0,14.4883,14.4883,14.4216,14.4382,44000.0
2008-06-26 15:50:00,17.3,17.3,17.23,17.27,101800.0,14.4382,14.4382,14.3798,14.4132,101800.0
2008-06-27 09:30:00,17.19,17.6,17.19,17.43,91400.0,14.3464,14.6886,14.3464,14.5467,91400.0
2008-06-27 09:40:00,17.42,17.45,17.36,17.45,49000.0,14.5384,14.5634,14.4883,14.5634,49000.0
2008-06-27 09:50:00,17.43,17.5,17.39,17.41,19600.0,14.5467,14.6052,14.5134,14.5301,19600.0
2008-06-27 10:00:00,17.42,17.49,17.42,17.47,17200.0,14.5384,14.5968,14.5384,14.5801,17200.0
2008-06-27 10:10:00,17.43,17.5,17.38,17.43,21600.0,14.5467,14.6052,14.505,14.5467,21600.0
2008-06-27 10:20:00,17.41,17.43,17.38,17.4,8400.0,14.5301,14.5467,14.505,14.5217,8400.0
2008-06-27 10:30:00,17.4,17.44,17.38,17.4,4600.0,14.5217,14.5551,14.505,14.5217,4600.0
2008-06-27 10:40:00,17.4,17.42,17.36,17.38,20000.0,14.5217,14.5384,14.4883,14.505,20000.0
2008-06-27 10:50:00,17.38,17.38,17.33,17.33,3400.0,14.505,14.505,14.4633,14.4633,3400.0
2008-06-27 11:00:00,17.33,17.34,17.31,17.32,7800.0,14.4633,14.4716,14.4466,14.4549,7800.0
2008-06-27 11:10:00,17.31,17.36,17.31,17.35,6000.0,14.4466,14.4883,14.4466,14.48,6000.0
2008-06-27 11:20:00,17.33,17.34,17.31,17.34,6200.0,14.4633,14.4716,14.4466,14.4716,6200.0
2008-06-27 11:30:00,17.35,17.35,17.31,17.31,6200.0,14.48,14.48,14.4466,14.4466,6200.0
2008-06-27 11:40:00,17.31,17.32,17.3,17.32,6800.0,14.4466,14.4549,14.4382,14.4549,6800.0
2008-06-27 11:50:00,17.32,17.36,17.3,17.36,12400.0,14.4549,14.4883,14.4382,14.4883,12400.0
2008-06-27 12:00:00,17.36,17.4,17.36,17.4,8000.0,14.4883,14.5217,14.4883,14.5217,8000.0
2008-06-27 12:10:00,17.4,17.41,17.37,17.39,11200.0,14.5217,14.5301,14.4967,14.5134,11200.0
2008-06-27 12:20:00,17.39,17.4,17.37,17.4,5400.0,14.5134,14.5217,14.4967,14.5217,5400.0
2008-06-27 12:30:00,17.38,17.39,17.38,17.38,12800.0,14.505,14.5134,14.505,14.505,12800.0
2008-06-27 12:40:00,17.38,17.39,17.38,17.38,9000.0,14.505,14.5134,14.505,14.505,9000.0
2008-06-27 12:50:00,17.38,17.39,17.38,17.39,1400.0,14.505,14.5134,14.505,14.5134,1400.0
2008-06-27 13:00:00,17.39,17.4,17.38,17.38,16000.0,14.5134,14.5217,14.505,14.505,16000.0
2008-06-27 13:10:00,17.38,17.39,17.38,17.38,8200.0,14.505,14.5134,14.505,14.505,8200.0
2008-06-27 13:20:00,17.38,17.39,17.38,17.38,8400.0,14.505,14.5134,14.505,14.505,8400.0
2008-06-27 13:30:00,17.39,17.39,17.36,17.36,25600.0,14.5134,14.5134,14.4883,14.4883,25600.0
2008-06-27 13:40:00,17.37,17.38,17.36,17.36,3600.0,14.4967,14.505,14.4883,14.4883,3600.0
2008-06-27 13:50:00,17.36,17.41,17.36,17.4,10200.0,14.4883,14.5301,14.4883,14.5217,10200.0
2008-06-27 14:00:00,17.39,17.41,17.38,17.38,11600.0,14.5134,14.5301,14.505,14.505,11600.0
2008-06-27 14:10:00,17.38,17.39,17.38,17.38,8200.0,14.505,14.5134,14.505,14.505,8200.0
2008-06-27 14:20:00,17.38,17.46,17.38,17.42,27200.0,14.505,14.5718,14.505,14.5384,27200.0
2008-06-27 14:30:00,17.43,17.45,17.4,17.43,39000.0,14.5467,14.5634,14.5217,14.5467,39000.0
2008-06-27 14:40:00,17.43,17.48,17.43,17.48,38000.0,14.5467,14.5885,14.5467,14.5885,38000.0
2008-06-27 14:50:00,17.47,17.48,17.44,17.46,13800.0,14.5801,14.5885,14.5551,14.5718,13800.0
2008-06-27 15:00:00,17.45,17.49,17.43,17.48,53000.0,14.5634,14.5968,14.5467,14.5885,53000.0
2008-06-27 15:10:00,17.48,17.5,17.45,17.46,59400.0,14.5885,14.6052,14.5634,14.5718,59400.0
2008-06-27 15:20:00,17.46,17.48,17.43,17.48,87600.0,14.5718,14.5885,14.5467,14.5885,87600.0
2008-06-27 15:30:00,17.47,17.5,17.45,17.5,105000.0,14.5801,14.6052,14.5634,14.6052,105000.0
2008-06-27 15:40:00,17.49,17.52,17.49,17.5,102000.0,14.5968,14.6219,14.5968,14.6052,102000.0
2008-06-27 15:50:00,17.5,17.5,17.4,17.42,245000.0,14.6052,14.6052,14.5217,14.5384,245000.0
2008-06-30 09:30:00,17.54,17.74,17.35,17.65,59800.0,14.6385,14.8055,14.48,14.7303,59800.0
2008-06-30 09:40:00,17.63,17.67,17.57,17.62,99000.0,14.7137,14.747,14.6636,14.7053,99000.0
2008-06-30 09:50:00,17.63,17.7,17.6,17.63,68600.0,14.7137,14.7721,14.6886,14.7137,68600.0
2008-06-30 10:00:00,17.63,17.64,17.53,17.54,40600.0,14.7137,14.722,14.6302,14.6385,40600.0
2008-06-30 10:10:00,17.54,17.59,17.47,17.56,37800.0,14.6385,14.6803,14.5801,14.6552,37800.0
2008-06-30 10:20:00,17.56,17.65,17.56,17.64,24400.0,14.6552,14.7303,14.6552,14.722,24400.0
2008-06-30 10:30:00,17.64,17.75,17.64,17.74,57800.0,14.722,14.8138,14.722,14.8055,57800.0
2008-06-30 10:40:00,17.74,17.86,17.65,17.83,105200.0,14.8055,14.9056,14.7303,14.8806,105200.0
2008-06-30 10:50:00,17.83,17.9,17.79,17.89,91800.0,14.8806,14.939,14.8472,14.9306,91800.0
2008-06-30 11:00:00,17.89,18.0,17.89,18.0,99600.0,14.9306,15.0225,14.9306,15.0225,99600.0
2008-06-30 11:10:00,18.0,18.13,17.99,18.06,82200.0,15.0225,15.1309,15.0141,15.0725,82200.0
2008-06-30 11:20:00,18.06,18.1,17.99,18.1,78200.0,15.0725,15.1059,15.0141,15.1059,78200.0
2008-06-30 11:30:00,18.1,18.25,18.1,18.25,90200.0,15.1059,15.2311,15.1059,15.2311,90200.0
2008-06-30 11:40:00,18.25,18.3,18.2,18.21,56200.0,15.2311,15.2728,15.1894,15.1977,56200.0
2008-06-30 11:50:00,18.2,18.25,18.17,18.25,79000.0,15.1894,15.2311,15.1643,15.2311,79000.0
2008-06-30 12:00:00,18.25,18.25,18.17,18.22,69600.0,15.2311,15.2311,15.1643,15.2061,69600.0
2008-06-30 12:10:00,18.22,18.23,18.05,18.05,72000.0,15.2061,15.2144,15.0642,15.0642,72000.0
2008-06-30 12:20:00,18.05,18.06,17.96,17.98,92200.0,15.0642,15.0725,14.9891,15.0058,92200.0
2008-06-30 12:30:00,18.0,18.02,17.96,18.01,62600.0,15.0225,15.0391,14.9891,15.0308,62600.0
2008-06-30 12:40:00,18.01,18.05,17.98,18.05,46800.0,15.0308,15.0642,15.0058,15.0642,46800.0
2008-06-30 12:50:00,18.05,18.05,17.98,17.98,15400.0,15.0642,15.0642,15.0058,15.0058,15400.0
2008-06-30 13:00:00,17.98,18.0,17.96,18.0,56600.0,15.0058,15.0225,14.9891,15.0225,56600.0
2008-06-30 13:10:00,18.0,18.01,17.97,17.98,52200.0,15.0225,15.0308,14.9974,15.0058,52200.0
2008-06-30 13:20:00,17.98,18.01,17.97,17.97,35000.0,15.0058,15.0308,14.9974,14.9974,35000.0
2008-06-30 13:30:00,17.98,18.0,17.96,17.98,78400.0,15.0058,15.0225,14.9891,15.0058,78400.0
2008-06-30 13:40:00,17.98,18.0,17.96,17.99,55600.0,15.0058,15.0225,14.9891,15.0141,55600.0
2008-06-30 13:50:00,17.99,18.0,17.95,17.96,45400.0,15.0141,15.0225,14.9807,14.9891,45400.0
2008-06-30 14:00:00,17.97,17.97,17.93,17.93,50200.0,14.9974,14.9974,14.964,14.964,50200.0
2008-06-30 14:10:00,17.93,17.95,17.91,17.92,67600.0,14.964,14.9807,14.9473,14.9557,67600.0
2008-06-30 14:20:00,17.92,17.94,17.91,17.92,45200.0,14.9557,14.9724,14.9473,14.9557,45200.0
2008-06-30 14:30:00,17.92,17.93,17.88,17.91,43000.0,14.9557,14.964,14.9223,14.9473,43000.0
2008-06-30 14:40:00,17.92,17.93,17.9,17.9,35400.0,14.9557,14.964,14.939,14.939,35400.0
2008-06-30 14:50:00,17.9,17.91,17.88,17.88,75200.0,14.939,14.9473,14.9223,14.9223,75200.0
2008-06-30 15:00:00,17.89,17.92,17.88,17.9,78400.0,14.9306,14.9557,14.9223,14.939,78400.0
2008-06-30 15:10:00,17.9,17.95,17.9,17.93,76400.0,14.939,14.9807,14.939,14.964,76400.0
2008-06-30 15:20:00,17.95,17.98,17.93,17.98,61200.0,14.9807,15.0058,14.964,15.0058,61200.0
2008-06-30 15:30:00,17.99,18.0,17.95,17.96,82400.0,15.0141,15.0225,14.9807,14.9891,82400.0
2008-06-30 15:40:00,17.96,17.98,17.86,17.86,94800.0,14.9891,15.0058,14.9056,14.9056,94800.0
2008-06-30 15:50:00,17.86,17.9,17.86,17.88,157800.0,14.9056,14.939,14.9056,14.9223,157800.0
2008-07-01 09:30:00,17.82,18.96,17.82,18.92,431800.0,14.8722,15.8237,14.8722,15.7903,431800.0
2008-07-01 09:40:00,18.9,19.49,18.75,19.17,328600.0,15.7736,16.266,15.6484,15.9989,328600.0
2008-07-01 09:50:00,19.18,19.75,19.13,19.36,373800.0,16.0073,16.483,15.9655,16.1575,373800.0
2008-07-01 10:00:00,19.36,20.09,19.36,19.71,338200.0,16.1575,16.7667,16.1575,16.4496,338200.0
2008-07-01 10:10:00,19.71,19.71,19.4,19.41,201400.0,16.4496,16.4496,16.1909,16.1992,201400.0
2008-07-01 10:20:00,19.41,19.5,19.27,19.28,232600.0,16.1992,16.2743,16.0824,16.0907,232600.0
2008-07-01 10:30:00,19.28,19.36,19.25,19.33,227400.0,16.0907,16.1575,16.0657,16.1324,227400.0
2008-07-01 10:40:00,19.33,19.34,19.11,19.24,171600.0,16.1324,16.1408,15.9488,16.0573,171600.0
2008-07-01 10:50:00,19.22,19.24,19.07,19.09,250600.0,16.0406,16.0573,15.9155,15.9321,250600.0
2008-07-01 11:00:00,19.08,19.11,18.83,18.96,328400.0,15.9238,15.9488,15.7152,15.8237,328400.0
2008-07-01 11:10:00,18.95,19.0,18.89,18.92,141600.0,15.8153,15.857,15.7652,15.7903,141600.0
2008-07-01 11:20:00,18.92,19.0,18.88,18.96,79600.0,15.7903,15.857,15.7569,15.8237,79600.0
2008-07-01 11:30:00,18.96,18.97,18.72,18.76,199800.0,15.8237,15.832,15.6234,15.6567,199800.0
2008-07-01 11:40:00,18.75,18.87,18.72,18.78,191600.0,15.6484,15.7485,15.6234,15.6734,191600.0
2008-07-01 11:50:00,18.78,18.83,18.73,18.75,169600.0,15.6734,15.7152,15.6317,15.6484,169600.0
2008-07-01 12:00:00,18.75,18.87,18.75,18.86,61000.0,15.6484,15.7485,15.6484,15.7402,61000.0
2008-07-01 12:10:00,18.86,18.95,18.81,18.81,80400.0,15.7402,15.8153,15.6985,15.6985,80400.0
2008-07-01 12:20:00,18.81,18.83,18.74,18.75,95000.0,15.6985,15.7152,15.64,15.6484,95000.0
2008-07-01 12:30:00,18.74,18.86,18.74,18.82,53400.0,15.64,15.7402,15.64,15.7068,53400.0
2008-07-01 12:40:00,18.83,18.84,18.79,18.83,23800.0,15.7152,15.7235,15.6818,15.7152,23800.0
2008-07-01 12:50:00,18.83,18.86,18.8,18.81,31800.0,15.7152,15.7402,15.6901,15.6985,31800.0
2008-07-01 13:00:00,18.82,18.91,18.8,18.82,46400.0,15.7068,15.7819,15.6901,15.7068,46400.0
2008-07-01 13:10:00,18.8,18.8,18.75,18.75,87000.0,15.6901,15.6901,15.6484,15.6484,87000.0
2008-07-01 13:20:00,18.75,18.78,18.75,18.78,44200.0,15.6484,15.6734,15.6484,15.6734,44200.0
2008-07-01 13:30:00,18.78,18.8,18.75,18.78,66200.0,15.6734,15.6901,15.6484,15.6734,66200.0
2008-07-01 13:40:00,18.78,18.79,18.75,18.77,116800.0,15.6734,15.6818,15.6484,15.6651,116800.0
2008-07-01 13:50:00,18.78,18.91,18.77,18.9,70400.0,15.6734,15.7819,15.6651,15.7736,70400.0
2008-07-01 14:00:00,18.9,18.93,18.82,18.87,77400.0,15.7736,15.7986,15.7068,15.7485,77400.0
2008-07-01 14:10:00,18.86,18.92,18.84,18.84,54800.0,15.7402,15.7903,15.7235,15.7235,54800.0
2008-07-01 14:20:00,18.84,18.9,18.8,18.88,263000.0,15.7235,15.7736,15.6901,15.7569,263000.0
2008-07-01 14:30:00,18.89,19.04,18.86,19.02,123600.0,15.7652,15.8904,15.7402,15.8737,123600.0
2008-07-01 14:40:00,19.02,19.22,19.02,19.12,121800.0,15.8737,16.0406,15.8737,15.9572,121800.0
2008-07-01 14:50:00,19.12,19.14,19.05,19.06,49400.0,15.9572,15.9739,15.8988,15.9071,49400.0
2008-07-01 15:00:00,19.05,19.05,18.94,19.0,77600.0,15.8988,15.8988,15.807,15.857,77600.0
2008-07-01 15:10:00,19.0,19.06,18.97,19.0,71400.0,15.857,15.9071,15.832,15.857,71400.0
2008-07-01 15:20:00,19.0,19.07,18.97,19.05,53400.0,15.857,15.9155,15.832,15.8988,53400.0
2008-07-01 15:30:00,19.05,19.24,19.0,19.23,118600.0,15.8988,16.0573,15.857,16.049,118600.0
2008-07-01 15:40:00,19.22,19.25,19.16,19.18,122000.0,16.0406,16.0657,15.9906,16.0073,122000.0
2008-07-01 15:50:00,19.18,19.27,19.15,19.17,161200.0,16.0073,16.0824,15.9822,15.9989,161200.0
2008-07-02 09:30:00,19.2,19.34,19.11,19.22,138400.0,16.024,16.1408,15.9488,16.0406,138400.0
2008-07-02 09:40:00,19.23,19.29,19.09,19.09,112600.0,16.049,16.0991,15.9321,15.9321,112600.0
2008-07-02 09:50:00,19.12,19.23,19.11,19.19,306600.0,15.9572,16.049,15.9488,16.0156,306600.0
2008-07-02 10:00:00,19.18,19.22,19.13,19.18,101200.0,16.0073,16.0406,15.9655,16.0073,101200.0
2008-07-02 10:10:00,19.18,19.2,19.16,19.18,44600.0,16.0073,16.024,15.9906,16.0073,44600.0
2008-07-02 10:20:00,19.17,19.2,19.16,19.2,42600.0,15.9989,16.024,15.9906,16.024,42600.0
2008-07-02 10:30:00,19.2,19.3,19.16,19.29,180600.0,16.024,16.1074,15.9906,16.0991,180600.0
2008-07-02 10:40:00,19.3,19.32,19.2,19.32,139200.0,16.1074,16.1241,16.024,16.1241,139200.0
2008-07-02 10:50:00,19.31,19.32,19.25,19.31,33800.0,16.1158,16.1241,16.0657,16.1158,33800.0
2008-07-02 11:00:00,19.3,19.31,19.21,19.24,55600.0,16.1074,16.1158,16.0323,16.0573,55600.0
2008-07-02 11:10:00,19.23,19.25,19.21,19.25,19200.0,16.049,16.0657,16.0323,16.0657,19200.0
2008-07-02 11:20:00,19.25,19.25,19.23,19.24,31400.0,16.0657,16.0657,16.049,16.0573,31400.0
2008-07-02 11:30:00,19.24,19.26,19.23,19.25,80200.0,16.0573,16.074,16.049,16.0657,80200.0
2008-07-02 11:40:00,19.25,19.25,19.24,19.24,35600.0,16.0657,16.0657,16.0573,16.0573,35600.0
2008-07-02 11:50:00,19.25,19.25,19.2,19.21,60200.0,16.0657,16.0657,16.024,16.0323,60200.0
2008-07-02 12:00:00,19.19,19.2,19.15,19.18,99000.0,16.0156,16.024,15.9822,16.0073,99000.0
2008-07-02 12:10:00,19.16,19.17,19.11,19.11,52200.0,15.9906,15.9989,15.9488,15.9488,52200.0
2008-07-02 12:20:00,19.12,19.15,19.11,19.15,37200.0,15.9572,15.9822,15.9488,15.9822,37200.0
2008-07-02 12:30:00,19.15,19.21,19.14,19.18,43400.0,15.9822,16.0323,15.9739,16.0073,43400.0
2008-07-02 12:40:00,19.18,19.27,19.18,19.25,62800.0,16.0073,16.0824,16.0073,16.0657,62800.0
2008-07-02 12:50:00,19.25,19.29,19.25,19.28,15600.0,16.0657,16.0991,16.0657,16.0907,15600.0
2008-07-02 13:00:00,19.27,19.29,19.24,19.25,23800.0,16.0824,16.0991,16.0573,16.0657,23800.0
2008-07-02 13:10:00,19.25,19.28,19.24,19.26,17800.0,16.0657,16.0907,16.0573,16.074,17800.0
2008-07-02 13:20:00,19.25,19.31,19.25,19.31,15400.0,16.0657,16.1158,16.0657,16.1158,15400.0
2008-07-02 13:30:00,19.3,19.36,19.3,19.36,53600.0,16.1074,16.1575,16.1074,16.1575,53600.0
2008-07-02 13:40:00,19.36,19.41,19.35,19.39,37600.0,16.1575,16.1992,16.1491,16.1825,37600.0
2008-07-02 13:50:00,19.39,19.43,19.38,19.39,40600.0,16.1825,16.2159,16.1742,16.1825,40600.0
2008-07-02 14:00:00,19.4,19.41,19.38,19.39,41400.0,16.1909,16.1992,16.1742,16.1825,41400.0
2008-07-02 14:10:00,19.39,19.47,19.36,19.47,41400.0,16.1825,16.2493,16.1575,16.2493,41400.0
2008-07-02 14:20:00,19.46,19.46,19.38,19.39,42000.0,16.2409,16.2409,16.1742,16.1825,42000.0
2008-07-02 14:30:00,19.39,19.39,19.34,19.36,34000.0,16.1825,16.1825,16.1408,16.1575,34000.0
2008-07-02 14:40:00,19.34,19.47,19.32,19.42,57600.0,16.1408,16.2493,16.1241,16.2076,57600.0
2008-07-02 14:50:00,19.42,19.42,19.33,19.37,33000.0,16.2076,16.2076,16.1324,16.1658,33000.0
2008-07-02 15:00:00,19.36,19.37,19.32,19.32,65400.0,16.1575,16.1658,16.1241,16.1241,65400.0
2008-07-02 15:10:00,19.33,19.38,19.32,19.36,35600.0,16.1324,16.1742,16.1241,16.1575,35600.0
2008-07-02 15:20:00,19.35,19.37,19.29,19.29,40200.0,16.1491,16.1658,16.0991,16.0991,40200.0
2008-07-02 15:30:00,19.3,19.3,19.2,19.21,117800.0,16.1074,16.1074,16.024,16.0323,117800.0
2008-07-02 15:40:00,19.21,19.21,19.14,19.14,138600.0,16.0323,16.0323,15.9739,15.9739,138600.0
2008-07-02 15:50:00,19.15,19.17,19.03,19.04,222000.0,15.9822,15.9989,15.8821,15.8904,222000.0
2008-07-03 09:30:00,19.12,19.24,19.04,19.04,108600.0,15.9572,16.0573,15.8904,15.8904,108600.0
2008-07-03 09:40:00,19.04,19.16,19.03,19.11,73600.0,15.8904,15.9906,15.8821,15.9488,73600.0
2008-07-03 09:50:00,19.13,19.21,19.04,19.21,78800.0,15.9655,16.0323,15.8904,16.0323,78800.0
2008-07-03 10:00:00,19.2,19.31,19.13,19.14,49200.0,16.024,16.1158,15.9655,15.9739,49200.0
2008-07-03 10:10:00,19.11,19.2,19.06,19.18,31400.0,15.9488,16.024,15.9071,16.0073,31400.0
2008-07-03 10:20:00,19.19,19.23,19.09,19.2,36600.0,16.0156,16.049,15.9321,16.024,36600.0
2008-07-03 10:30:00,19.23,19.27,19.22,19.23,50200.0,16.049,16.0824,16.0406,16.049,50200.0
2008-07-03 10:40:00,19.24,19.29,19.23,19.28,50200.0,16.0573,16.0991,16.049,16.0907,50200.0
2008-07-03 10:50:00,19.28,19.28,19.25,19.25,41200.0,16.0907,16.0907,16.0657,16.0657,41200.0
2008-07-03 11:00:00,19.25,19.3,19.22,19.25,59800.0,16.0657,16.1074,16.0406,16.0657,59800.0
2008-07-03 11:10:00,19.25,19.29,19.24,19.28,38000.0,16.0657,16.0991,16.0573,16.0907,38000.0
2008-07-03 11:20:00,19.27,19.31,19.24,19.29,38000.0,16.0824,16.1158,16.0573,16.0991,38000.0
2008-07-03 11:30:00,19.28,19.32,19.25,19.32,27800.0,16.0907,16.1241,16.0657,16.1241,27800.0
2008-07-03 11:40:00,19.33,19.34,19.27,19.33,35200.0,16.1324,16.1408,16.0824,16.1324,35200.0
2008-07-03 11:50:00,19.31,19.34,19.26,19.26,29400.0,16.1158,16.1408,16.074,16.074,29400.0
2008-07-03 12:00:00,19.28,19.46,19.27,19.35,86000.0,16.0907,16.2409,16.0824,16.1491,86000.0
2008-07-03 12:10:00,19.36,19.45,19.36,19.43,58400.0,16.1575,16.2326,16.1575,16.2159,58400.0
2008-07-03 12:20:00,19.43,19.45,19.35,19.37,36400.0,16.2159,16.2326,16.1491,16.1658,36400.0
2008-07-03 12:30:00,19.37,19.38,19.33,19.36,59200.0,16.1658,16.1742,16.1324,16.1575,59200.0
2008-07-03 12:40:00,19.36,19.38,19.3,19.36,54000.0,16.1575,16.1742,16.1074,16.1575,54000.0
2008-07-03 12:50:00,19.36,19.41,19.35,19.39,74600.0,16.1575,16.1992,16.1491,16.1825,74600.0
2008-07-07 09:30:00,19.31,19.38,19.07,19.25,182800.0,16.1158,16.1742,15.9155,16.0657,182800.0
2008-07-07 09:40:00,19.25,19.25,19.17,19.2,182400.0,16.0657,16.0657,15.9989,16.024,182400.0
2008-07-07 09:50:00,19.2,19.28,19.11,19.16,50200.0,16.024,16.0907,15.9488,15.9906,50200.0
2008-07-07 10:00:00,19.17,19.25,19.13,19.18,108800.0,15.9989,16.0657,15.9655,16.0073,108800.0
2008-07-07 10:10:00,19.18,19.19,18.93,18.95,59800.0,16.0073,16.0156,15.7986,15.8153,59800.0
2008-07-07 10:20:00,18.96,18.97,18.88,18.88,25800.0,15.8237,15.832,15.7569,15.7569,25800.0
2008-07-07 10:30:00,18.86,18.89,18.86,18.86,22400.0,15.7402,15.7652,15.7402,15.7402,22400.0
2008-07-07 10:40:00,18.86,18.99,18.86,18.94,24400.0,15.7402,15.8487,15.7402,15.807,24400.0
2008-07-07 10:50:00,18.95,18.95,18.84,18.84,17000.0,15.8153,15.8153,15.7235,15.7235,17000.0
2008-07-07 11:00:00,18.85,18.89,18.79,18.8,31000.0,15.7318,15.7652,15.6818,15.6901,31000.0
2008-07-07 11:10:00,18.8,18.88,18.79,18.88,19600.0,15.6901,15.7569,15.6818,15.7569,19600.0
2008-07-07 11:20:00,18.88,18.9,18.8,18.82,26400.0,15.7569,15.7736,15.6901,15.7068,26400.0
2008-07-07 11:30:00,18.81,18.82,18.78,18.79,14600.0,15.6985,15.7068,15.6734,15.6818,14600.0
2008-07-07 11:40:00,18.79,18.79,18.74,18.75,20400.0,15.6818,15.6818,15.64,15.6484,20400.0
2008-07-07 11:50:00,18.76,18.85,18.76,18.83,14200.0,15.6567,15.7318,15.6567,15.7152,14200.0
2008-07-07 12:00:00,18.83,18.87,18.82,18.86,21600.0,15.7152,15.7485,15.7068,15.7402,21600.0
2008-07-07 12:10:00,18.88,18.89,18.85,18.85,21400.0,15.7569,15.7652,15.7318,15.7318,21400.0
2008-07-07 12:20:00,18.84,18.84,18.72,18.72,8200.0,15.7235,15.7235,15.6234,15.6234,8200.0
2008-07-07 12:30:00,18.73,18.82,18.73,18.8,18000.0,15.6317,15.7068,15.6317,15.6901,18000.0
2008-07-07 12:40:00,18.8,18.82,18.72,18.75,46000.0,15.6901,15.7068,15.6234,15.6484,46000.0
2008-07-07 12:50:00,18.74,18.78,18.63,18.65,29000.0,15.64,15.6734,15.5482,15.5649,29000.0
2008-07-07 13:00:00,18.63,18.68,18.6,18.63,42800.0,15.5482,15.59,15.5232,15.5482,42800.0
2008-07-07 13:10:00,18.64,18.64,18.58,18.59,53400.0,15.5566,15.5566,15.5065,15.5149,53400.0
2008-07-07 13:20:00,18.58,18.58,18.54,18.54,23400.0,15.5065,15.5065,15.4731,15.4731,23400.0
2008-07-07 13:30:00,18.54,18.55,18.48,18.49,22800.0,15.4731,15.4815,15.4231,15.4314,22800.0
2008-07-07 13:40:00,18.49,18.53,18.48,18.5,66800.0,15.4314,15.4648,15.4231,15.4397,66800.0
2008-07-07 13:50:00,18.49,18.51,18.47,18.49,34200.0,15.4314,15.4481,15.4147,15.4314,34200.0
2008-07-07 14:00:00,18.49,18.52,18.45,18.5,99800.0,15.4314,15.4564,15.398,15.4397,99800.0
2008-07-07 14:10:00,18.5,18.56,18.5,18.55,23400.0,15.4397,15.4898,15.4397,15.4815,23400.0
2008-07-07 14:20:00,18.56,18.6,18.54,18.6,45200.0,15.4898,15.5232,15.4731,15.5232,45200.0
2008-07-07 14:30:00,18.6,18.68,18.59,18.6,39800.0,15.5232,15.59,15.5149,15.5232,39800.0
2008-07-07 14:40:00,18.61,18.71,18.6,18.66,39200.0,15.5315,15.615,15.5232,15.5733,39200.0
2008-07-07 14:50:00,18.66,18.68,18.65,18.67,24400.0,15.5733,15.59,15.5649,15.5816,24400.0
2008-07-07 15:00:00,18.68,18.76,18.68,18.71,33800.0,15.59,15.6567,15.59,15.615,33800.0
2008-07-07 15:10:00,18.72,18.83,18.72,18.82,28400.0,15.6234,15.7152,15.6234,15.7068,28400.0
2008-07-07 15:20:00,18.82,18.93,18.82,18.93,47400.0,15.7068,15.7986,15.7068,15.7986,47400.0
2008-07-07 15:30:00,18.93,18.93,18.86,18.92,67000.0,15.7986,15.7986,15.7402,15.7903,67000.0
2008-07-07 15:40:00,18.92,18.96,18.86,18.88,70600.0,15.7903,15.8237,15.7402,15.7569,70600.0
2008-07-07 15:50:00,18.88,18.89,18.78,18.8,78800.0,15.7569,15.7652,15.6734,15.6901,78800.0
2008-07-08 09:30:00,18.68,18.85,18.68,18.83,70400.0,15.59,15.7318,15.59,15.7152,70400.0
2008-07-08 09:40:00,18.83,18.88,18.76,18.83,72400.0,15.7152,15.7569,15.6567,15.7152,72400.0
2008-07-08 09:50:00,18.83,18.93,18.8,18.92,56800.0,15.7152,15.7986,15.6901,15.7903,56800.0
2008-07-08 10:00:00,18.93,18.98,18.77,18.98,34200.0,15.7986,15.8403,15.6651,15.8403,34200.0
2008-07-08 10:10:00,18.98,19.0,18.88,18.98,43800.0,15.8403,15.857,15.7569,15.8403,43800.0
2008-07-08 10:20:00,18.98,19.07,18.97,19.07,23200.0,15.8403,15.9155,15.832,15.9155,23200.0
2008-07-08 10:30:00,19.07,19.13,18.98,19.02,50400.0,15.9155,15.9655,15.8403,15.8737,50400.0
2008-07-08 10:40:00,19.0,19.02,18.92,18.94,40600.0,15.857,15.8737,15.7903,15.807,40600.0
2008-07-08 10:50:00,18.94,19.05,18.92,19.0,54800.0,15.807,15.8988,15.7903,15.857,54800.0
2008-07-08 11:00:00,19.0,19.04,18.97,19.03,77800.0,15.857,15.8904,15.832,15.8821,77800.0
2008-07-08 11:10:00,19.02,19.04,19.0,19.0,46000.0,15.8737,15.8904,15.857,15.857,46000.0
2008-07-08 11:20:00,19.0,19.0,18.94,18.98,40800.0,15.857,15.857,15.807,15.8403,40800.0
2008-07-08 11:30:00,18.97,18.97,18.89,18.92,18800.0,15.832,15.832,15.7652,15.7903,18800.0
2008-07-08 11:40:00,18.89,18.91,18.87,18.9,19600.0,15.7652,15.7819,15.7485,15.7736,19600.0
2008-07-08 11:50:00,18.91,18.91,18.84,18.84,20200.0,15.7819,15.7819,15.7235,15.7235,20200.0
2008-07-08 12:00:00,18.85,18.89,18.85,18.89,12400.0,15.7318,15.7652,15.7318,15.7652,12400.0
2008-07-08 12:10:00,18.87,18.89,18.85,18.88,16600.0,15.7485,15.7652,15.7318,15.7569,16600.0
2008-07-08 12:20:00,18.88,18.93,18.88,18.89,12600.0,15.7569,15.7986,15.7569,15.7652,12600.0
2008-07-08 12:30:00,18.88,18.95,18.88,18.93,21600.0,15.7569,15.8153,15.7569,15.7986,21600.0
2008-07-08 12:40:00,18.93,18.93,18.86,18.87,24600.0,15.7986,15.7986,15.7402,15.7485,24600.0
2008-07-08 12:50:00,18.86,18.93,18.86,18.92,16400.0,15.7402,15.7986,15.7402,15.7903,16400.0
2008-07-08 13:00:00,18.91,18.92,18.9,18.9,11400.0,15.7819,15.7903,15.7736,15.7736,11400.0
2008-07-08 13:10:00,18.9,18.93,18.86,18.86,13200.0,15.7736,15.7986,15.7402,15.7402,13200.0
2008-07-08 13:20:00,18.86,18.92,18.86,18.91,15600.0,15.7402,15.7903,15.7402,15.7819,15600.0
2008-07-08 13:30:00,18.91,18.92,18.88,18.89,13400.0,15.7819,15.7903,15.7569,15.7652,13400.0
2008-07-08 13:40:00,18.88,18.93,18.88,18.92,13200.0,15.7569,15.7986,15.7569,15.7903,13200.0
2008-07-08 13:50:00,18.92,18.92,18.89,18.9,16200.0,15.7903,15.7903,15.7652,15.7736,16200.0
2008-07-08 14:00:00,18.91,18.93,18.89,18.93,172000.0,15.7819,15.7986,15.7652,15.7986,172000.0
2008-07-08 14:10:00,18.93,18.93,18.9,18.92,23600.0,15.7986,15.7986,15.7736,15.7903,23600.0
2008-07-08 14:20:00,18.92,18.97,18.88,18.89,60000.0,15.7903,15.832,15.7569,15.7652,60000.0
2008-07-08 14:30:00,18.9,18.9,18.85,18.86,67800.0,15.7736,15.7736,15.7318,15.7402,67800.0
2008-07-08 14:40:00,18.86,18.89,18.85,18.86,73800.0,15.7402,15.7652,15.7318,15.7402,73800.0
2008-07-08 14:50:00,18.87,18.92,18.83,18.92,71400.0,15.7485,15.7903,15.7152,15.7903,71400.0
2008-07-08 15:00:00,18.92,19.0,18.88,18.96,89000.0,15.7903,15.857,15.7569,15.8237,89000.0
2008-07-08 15:10:00,18.96,19.02,18.9,18.98,88400.0,15.8237,15.8737,15.7736,15.8403,88400.0
2008-07-08 15:20:00,18.99,19.06,18.98,19.06,134600.0,15.8487,15.9071,15.8403,15.9071,134600.0
2008-07-08 15:30:00,19.05,19.08,19.0,19.05,124800.0,15.8988,15.9238,15.857,15.8988,124800.0
2008-07-08 15:40:00,19.06,19.08,18.98,19.08,119800.0,15.9071,15.9238,15.8403,15.9238,119800.0
2008-07-08 15:50:00,19.08,19.15,19.04,19.1,264200.0,15.9238,15.9822,15.8904,15.9405,264200.0
2008-07-09 09:30:00,19.21,19.5,19.19,19.22,93200.0,16.0323,16.2743,16.0156,16.0406,93200.0
2008-07-09 09:40:00,19.21,19.47,19.2,19.4,46200.0,16.0323,16.2493,16.024,16.1909,46200.0
2008-07-09 09:50:00,19.38,19.5,19.31,19.45,59400.0,16.1742,16.2743,16.1158,16.2326,59400.0
2008-07-09 10:00:00,19.45,19.46,19.29,19.3,34000.0,16.2326,16.2409,16.0991,16.1074,34000.0
2008-07-09 10:10:00,19.3,19.43,19.3,19.39,33200.0,16.1074,16.2159,16.1074,16.1825,33200.0
2008-07-09 10:20:00,19.39,19.4,19.27,19.27,23000.0,16.1825,16.1909,16.0824,16.0824,23000.0
2008-07-09 10:30:00,19.25,19.33,19.23,19.28,29200.0,16.0657,16.1324,16.049,16.0907,29200.0
2008-07-09 10:40:00,19.28,19.29,19.21,19.28,19800.0,16.0907,16.0991,16.0323,16.0907,19800.0
2008-07-09 10:50:00,19.27,19.3,19.23,19.3,26200.0,16.0824,16.1074,16.049,16.1074,26200.0
2008-07-09 11:00:00,19.31,19.35,19.28,19.31,18800.0,16.1158,16.1491,16.0907,16.1158,18800.0
2008-07-09 11:10:00,19.32,19.32,19.14,19.23,25600.0,16.1241,16.1241,15.9739,16.049,25600.0
2008-07-09 11:20:00,19.23,19.32,19.23,19.29,24000.0,16.049,16.1241,16.049,16.0991,24000.0
2008-07-09 11:30:00,19.3,19.3,19.15,19.15,16000.0,16.1074,16.1074,15.9822,15.9822,16000.0
2008-07-09 11:40:00,19.15,19.18,19.07,19.09,26200.0,15.9822,16.0073,15.9155,15.9321,26200.0
2008-07-09 11:50:00,19.09,19.13,19.05,19.06,22800.0,15.9321,15.9655,15.8988,15.9071,22800.0
2008-07-09 12:00:00,19.06,19.06,19.0,19.03,21800.0,15.9071,15.9071,15.857,15.8821,21800.0
2008-07-09 12:10:00,19.03,19.11,19.02,19.11,21400.0,15.8821,15.9488,15.8737,15.9488,21400.0
2008-07-09 12:20:00,19.11,19.15,19.06,19.07,22800.0,15.9488,15.9822,15.9071,15.9155,22800.0
2008-07-09 12:30:00,19.06,19.07,18.97,18.99,20400.0,15.9071,15.9155,15.832,15.8487,20400.0
2008-07-09 12:40:00,19.0,19.02,18.97,19.0,14000.0,15.857,15.8737,15.832,15.857,14000.0
2008-07-09 12:50:00,18.99,19.01,18.97,19.0,19000.0,15.8487,15.8654,15.832,15.857,19000.0
2008-07-09 13:00:00,19.0,19.0,18.93,18.94,19400.0,15.857,15.857,15.7986,15.807,19400.0
2008-07-09 13:10:00,18.96,19.1,18.96,19.09,21600.0,15.8237,15.9405,15.8237,15.9321,21600.0
2008-07-09 13:20:00,19.09,19.15,19.07,19.15,32600.0,15.9321,15.9822,15.9155,15.9822,32600.0
2008-07-09 13:30:00,19.15,19.16,19.09,19.11,20800.0,15.9822,15.9906,15.9321,15.9488,20800.0
2008-07-09 13:40:00,19.09,19.12,19.04,19.09,13200.0,15.9321,15.9572,15.8904,15.9321,13200.0
2008-07-09 13:50:00,19.08,19.08,19.02,19.06,24200.0,15.9238,15.9238,15.8737,15.9071,24200.0
2008-07-09 14:00:00,19.08,19.09,19.03,19.08,12000.0,15.9238,15.9321,15.8821,15.9238,12000.0
2008-07-09 14:10:00,19.09,19.14,19.05,19.1,40000.0,15.9321,15.9739,15.8988,15.9405,40000.0
2008-07-09 14:20:00,19.08,19.13,19.07,19.09,17200.0,15.9238,15.9655,15.9155,15.9321,17200.0
2008-07-09 14:30:00,19.09,19.14,19.05,19.1,51600.0,15.9321,15.9739,15.8988,15.9405,51600.0
2008-07-09 14:40:00,19.11,19.13,19.03,19.05,14600.0,15.9488,15.9655,15.8821,15.8988,14600.0
2008-07-09 14:50:00,19.03,19.05,18.95,18.98,32200.0,15.8821,15.8988,15.8153,15.8403,32200.0
2008-07-09 15:00:00,18.99,19.0,18.92,18.92,31600.0,15.8487,15.857,15.7903,15.7903,31600.0
2008-07-09 15:10:00,18.92,18.97,18.92,18.93,14800.0,15.7903,15.832,15.7903,15.7986,14800.0
2008-07-09 15:20:00,18.93,19.0,18.93,18.99,21800.0,15.7986,15.857,15.7986,15.8487,21800.0
2008-07-09 15:30:00,18.98,19.01,18.96,18.97,64200.0,15.8403,15.8654,15.8237,15.832,64200.0
2008-07-09 15:40:00,18.97,18.97,18.82,18.9,46400.0,15.832,15.832,15.7068,15.7736,46400.0
2008-07-09 15:50:00,18.89,18.94,18.85,18.92,121000.0,15.7652,15.807,15.7318,15.7903,121000.0
2008-07-10 09:30:00,18.99,19.3,18.99,19.29,66400.0,15.8487,16.1074,15.8487,16.0991,66400.0
2008-07-10 09:40:00,19.27,19.45,19.27,19.36,27600.0,16.0824,16.2326,16.0824,16.1575,27600.0
2008-07-10 09:50:00,19.35,19.35,19.09,19.09,10000.0,16.1491,16.1491,15.9321,15.9321,10000.0
2008-07-10 10:00:00,19.08,19.11,19.04,19.04,16000.0,15.9238,15.9488,15.8904,15.8904,16000.0
2008-07-10 10:10:00,19.07,19.13,18.98,19.0,32400.0,15.9155,15.9655,15.8403,15.857,32400.0
2008-07-10 10:20:00,19.0,19.08,19.0,19.03,11000.0,15.857,15.9238,15.857,15.8821,11000.0
2008-07-10 10:30:00,19.03,19.11,19.02,19.05,30200.0,15.8821,15.9488,15.8737,15.8988,30200.0
2008-07-10 10:40:00,19.04,19.13,19.04,19.05,26200.0,15.8904,15.9655,15.8904,15.8988,26200.0
2008-07-10 10:50:00,19.04,19.05,18.83,18.83,60600.0,15.8904,15.8988,15.7152,15.7152,60600.0
2008-07-10 11:00:00,18.85,18.89,18.77,18.79,41000.0,15.7318,15.7652,15.6651,15.6818,41000.0
2008-07-10 11:10:00,18.79,18.86,18.76,18.83,21800.0,15.6818,15.7402,15.6567,15.7152,21800.0
2008-07-10 11:20:00,18.83,18.86,18.82,18.85,16800.0,15.7152,15.7402,15.7068,15.7318,16800.0
2008-07-10 11:30:00,18.86,18.92,18.84,18.84,11000.0,15.7402,15.7903,15.7235,15.7235,11000.0
2008-07-10 11:40:00,18.83,18.84,18.77,18.82,47600.0,15.7152,15.7235,15.6651,15.7068,47600.0
2008-07-10 11:50:00,18.82,18.84,18.8,18.82,20200.0,15.7068,15.7235,15.6901,15.7068,20200.0
2008-07-10 12:00:00,18.84,18.86,18.83,18.85,20400.0,15.7235,15.7402,15.7152,15.7318,20400.0
2008-07-10 12:10:00,18.83,18.86,18.81,18.84,7800.0,15.7152,15.7402,15.6985,15.7235,7800.0
2008-07-10 12:20:00,18.83,18.83,18.8,18.82,12400.0,15.7152,15.7152,15.6901,15.7068,12400.0
2008-07-10 12:30:00,18.82,18.89,18.81,18.86,28000.0,15.7068,15.7652,15.6985,15.7402,28000.0
2008-07-10 12:40:00,18.86,18.88,18.85,18.87,6800.0,15.7402,15.7569,15.7318,15.7485,6800.0
2008-07-10 12:50:00,18.87,18.89,18.8,18.87,23600.0,15.7485,15.7652,15.6901,15.7485,23600.0
2008-07-10 13:00:00,18.88,18.92,18.86,18.86,9400.0,15.7569,15.7903,15.7402,15.7402,9400.0
2008-07-10 13:10:00,18.87,18.92,18.84,18.9,14800.0,15.7485,15.7903,15.7235,15.7736,14800.0
2008-07-10 13:20:00,18.9,18.97,18.9,18.95,14200.0,15.7736,15.832,15.7736,15.8153,14200.0
2008-07-10 13:30:00,18.95,19.04,18.94,18.99,14600.0,15.8153,15.8904,15.807,15.8487,14600.0
2008-07-10 13:40:00,18.98,18.98,18.92,18.92,8600.0,15.8403,15.8403,15.7903,15.7903,8600.0
2008-07-10 13:50:00,18.93,18.93,18.87,18.88,21200.0,15.7986,15.7986,15.7485,15.7569,21200.0
2008-07-10 14:00:00,18.88,18.92,18.86,18.91,10600.0,15.7569,15.7903,15.7402,15.7819,10600.0
2008-07-10 14:10:00,18.91,18.92,18.83,18.83,10000.0,15.7819,15.7903,15.7152,15.7152,10000.0
2008-07-10 14:20:00,18.82,18.88,18.82,18.86,48200.0,15.7068,15.7569,15.7068,15.7402,48200.0
2008-07-10 14:30:00,18.88,18.93,18.83,18.86,27800.0,15.7569,15.7986,15.7152,15.7402,27800.0
2008-07-10 14:40:00,18.88,18.89,18.81,18.84,13400.0,15.7569,15.7652,15.6985,15.7235,13400.0
2008-07-10 14:50:00,18.85,18.9,18.81,18.85,32400.0,15.7318,15.7736,15.6985,15.7318,32400.0
2008-07-10 15:00:00,18.86,19.0,18.86,18.98,28600.0,15.7402,15.857,15.7402,15.8403,28600.0
2008-07-10 15:10:00,18.97,19.01,18.88,18.89,43000.0,15.832,15.8654,15.7569,15.7652,43000.0
2008-07-10 15:20:00,18.9,18.96,18.9,18.94,20800.0,15.7736,15.8237,15.7736,15.807,20800.0
2008-07-10 15:30:00,18.94,19.0,18.93,18.93,72000.0,15.807,15.857,15.7986,15.7986,72000.0
2008-07-10 15:40:00,18.93,18.98,18.9,18.93,47200.0,15.7986,15.8403,15.7736,15.7986,47200.0
2008-07-10 15:50:00,18.94,19.01,18.9,19.01,55200.0,15.807,15.8654,15.7736,15.8654,55200.0
2008-07-11 09:30:00,18.79,18.95,18.79,18.95,13800.0,15.6818,15.8153,15.6818,15.8153,13800.0
2008-07-11 09:40:00,18.95,18.96,18.79,18.87,26800.0,15.8153,15.8237,15.6818,15.7485,26800.0
2008-07-11 09:50:00,18.87,18.89,18.79,18.79,25200.0,15.7485,15.7652,15.6818,15.6818,25200.0
2008-07-11 10:00:00,18.78,18.86,18.75,18.79,20000.0,15.6734,15.7402,15.6484,15.6818,20000.0
2008-07-11 10:10:00,18.78,18.8,18.65,18.7,42400.0,15.6734,15.6901,15.5649,15.6067,42400.0
2008-07-11 10:20:00,18.71,18.74,18.55,18.65,30800.0,15.615,15.64,15.4815,15.5649,30800.0
2008-07-11 10:30:00,18.64,18.68,18.58,18.66,47400.0,15.5566,15.59,15.5065,15.5733,47400.0
2008-07-11 10:40:00,18.66,18.78,18.65,18.68,24400.0,15.5733,15.6734,15.5649,15.59,24400.0
2008-07-11 10:50:00,18.67,18.7,18.62,18.65,29000.0,15.5816,15.6067,15.5399,15.5649,29000.0
2008-07-11 11:00:00,18.65,18.68,18.63,18.64,17600.0,15.5649,15.59,15.5482,15.5566,17600.0
2008-07-11 11:10:00,18.64,18.75,18.63,18.74,14000.0,15.5566,15.6484,15.5482,15.64,14000.0
2008-07-11 11:20:00,18.76,18.76,18.68,18.68,8800.0,15.6567,15.6567,15.59,15.59,8800.0
2008-07-11 11:30:00,18.68,18.8,18.67,18.79,10000.0,15.59,15.6901,15.5816,15.6818,10000.0
2008-07-11 11:40:00,18.78,18.84,18.75,18.84,9800.0,15.6734,15.7235,15.6484,15.7235,9800.0
2008-07-11 11:50:00,18.82,18.84,18.77,18.84,7800.0,15.7068,15.7235,15.6651,15.7235,7800.0
2008-07-11 12:00:00,18.85,18.86,18.75,18.75,9600.0,15.7318,15.7402,15.6484,15.6484,9600.0
2008-07-11 12:10:00,18.75,18.75,18.73,18.73,5800.0,15.6484,15.6484,15.6317,15.6317,5800.0
2008-07-11 12:20:00,18.73,18.83,18.73,18.8,16600.0,15.6317,15.7152,15.6317,15.6901,16600.0
2008-07-11 12:30:00,18.8,18.83,18.8,18.81,14200.0,15.6901,15.7152,15.6901,15.6985,14200.0
2008-07-11 12:40:00,18.81,18.85,18.81,18.85,5600.0,15.6985,15.7318,15.6985,15.7318,5600.0
2008-07-11 12:50:00,18.85,18.85,18.77,18.8,16200.0,15.7318,15.7318,15.6651,15.6901,16200.0
2008-07-11 13:00:00,18.8,18.8,18.79,18.79,3200.0,15.6901,15.6901,15.6818,15.6818,3200.0
2008-07-11 13:10:00,18.79,18.8,18.74,18.8,8600.0,15.6818,15.6901,15.64,15.6901,8600.0
2008-07-11 13:20:00,18.81,18.83,18.79,18.83,2600.0,15.6985,15.7152,15.6818,15.7152,2600.0
2008-07-11 13:30:00,18.82,18.85,18.8,18.85,11400.0,15.7068,15.7318,15.6901,15.7318,11400.0
2008-07-11 13:40:00,18.85,18.89,18.83,18.83,11200.0,15.7318,15.7652,15.7152,15.7152,11200.0
2008-07-11 13:50:00,18.83,18.86,18.81,18.85,5800.0,15.7152,15.7402,15.6985,15.7318,5800.0
2008-07-11 14:00:00,18.85,18.87,18.8,18.83,16200.0,15.7318,15.7485,15.6901,15.7152,16200.0
2008-07-11 14:10:00,18.84,18.85,18.82,18.84,15000.0,15.7235,15.7318,15.7068,15.7235,15000.0
2008-07-11 14:20:00,18.84,18.85,18.76,18.83,15600.0,15.7235,15.7318,15.6567,15.7152,15600.0
2008-07-11 14:30:00,18.83,18.88,18.83,18.84,22200.0,15.7152,15.7569,15.7152,15.7235,22200.0
2008-07-11 14:40:00,18.84,18.95,18.84,18.93,17800.0,15.7235,15.8153,15.7235,15.7986,17800.0
2008-07-11 14:50:00,18.94,18.99,18.89,18.99,21800.0,15.807,15.8487,15.7652,15.8487,21800.0
2008-07-11 15:00:00,18.99,19.05,18.93,18.95,42000.0,15.8487,15.8988,15.7986,15.8153,42000.0
2008-07-11 15:10:00,18.96,19.0,18.89,18.9,25200.0,15.8237,15.857,15.7652,15.7736,25200.0
2008-07-11 15:20:00,18.9,18.95,18.84,18.88,21200.0,15.7736,15.8153,15.7235,15.7569,21200.0
2008-07-11 15:30:00,18.86,18.93,18.85,18.88,33600.0,15.7402,15.7986,15.7318,15.7569,33600.0
2008-07-11 15:40:00,18.87,18.89,18.83,18.86,18000.0,15.7485,15.7652,15.7152,15.7402,18000.0
2008-07-11 15:50:00,18.85,18.96,18.85,18.91,47400.0,15.7318,15.8237,15.7318,15.7819,47400.0
2008-07-14 09:30:00,17.76,18.35,17.75,17.96,201400.0,14.8222,15.3146,14.8138,14.9891,201400.0
2008-07-14 09:40:00,17.96,18.17,17.79,18.17,179600.0,14.9891,15.1643,14.8472,15.1643,179600.0
2008-07-14 09:50:00,18.16,18.16,17.79,17.84,109800.0,15.156,15.156,14.8472,14.8889,109800.0
2008-07-14 10:00:00,17.83,17.84,17.59,17.59,124000.0,14.8806,14.8889,14.6803,14.6803,124000.0
2008-07-14 10:10:00,17.59,17.73,17.57,17.73,67800.0,14.6803,14.7971,14.6636,14.7971,67800.0
2008-07-14 10:20:00,17.71,17.9,17.71,17.85,133400.0,14.7804,14.939,14.7804,14.8973,133400.0
2008-07-14 10:30:00,17.85,18.0,17.82,18.0,114800.0,14.8973,15.0225,14.8722,15.0225,114800.0
2008-07-14 10:40:00,17.99,18.05,17.93,18.0,96400.0,15.0141,15.0642,14.964,15.0225,96400.0
2008-07-14 10:50:00,17.99,18.08,17.96,18.07,57400.0,15.0141,15.0892,14.9891,15.0809,57400.0
2008-07-14 11:00:00,18.07,18.07,18.0,18.0,32800.0,15.0809,15.0809,15.0225,15.0225,32800.0
2008-07-14 11:10:00,18.0,18.03,18.0,18.02,64200.0,15.0225,15.0475,15.0225,15.0391,64200.0
2008-07-14 11:20:00,18.03,18.08,17.98,18.08,56800.0,15.0475,15.0892,15.0058,15.0892,56800.0
2008-07-14 11:30:00,18.07,18.09,17.99,18.07,52600.0,15.0809,15.0976,15.0141,15.0809,52600.0
2008-07-14 11:40:00,18.07,18.16,18.05,18.11,44600.0,15.0809,15.156,15.0642,15.1143,44600.0
2008-07-14 11:50:00,18.1,18.12,18.02,18.09,48000.0,15.1059,15.1226,15.0391,15.0976,48000.0
2008-07-14 12:00:00,18.07,18.13,18.03,18.11,44000.0,15.0809,15.1309,15.0475,15.1143,44000.0
2008-07-14 12:10:00,18.11,18.14,18.08,18.08,34200.0,15.1143,15.1393,15.0892,15.0892,34200.0
2008-07-14 12:20:00,18.08,18.15,18.08,18.11,104800.0,15.0892,15.1476,15.0892,15.1143,104800.0
2008-07-14 12:30:00,18.1,18.11,18.06,18.1,40800.0,15.1059,15.1143,15.0725,15.1059,40800.0
2008-07-14 12:40:00,18.1,18.15,18.05,18.1,48800.0,15.1059,15.1476,15.0642,15.1059,48800.0
2008-07-14 12:50:00,18.1,18.15,18.08,18.1,46600.0,15.1059,15.1476,15.0892,15.1059,46600.0
2008-07-14 13:00:00,18.1,18.13,18.04,18.07,103400.0,15.1059,15.1309,15.0558,15.0809,103400.0
2008-07-14 13:10:00,18.08,18.11,18.0,18.06,40400.0,15.0892,15.1143,15.0225,15.0725,40400.0
2008-07-14 13:20:00,18.06,18.06,18.0,18.03,54400.0,15.0725,15.0725,15.0225,15.0475,54400.0
2008-07-14 13:30:00,18.03,18.04,18.0,18.04,55000.0,15.0475,15.0558,15.0225,15.0558,55000.0
2008-07-14 13:40:00,18.04,18.11,18.01,18.06,45000.0,15.0558,15.1143,15.0308,15.0725,45000.0
2008-07-14 13:50:00,18.05,18.06,18.0,18.04,61200.0,15.0642,15.0725,15.0225,15.0558,61200.0
2008-07-14 14:00:00,18.04,18.04,18.0,18.03,97000.0,15.0558,15.0558,15.0225,15.0475,97000.0
2008-07-14 14:10:00,18.03,18.03,17.95,17.95,56600.0,15.0475,15.0475,14.9807,14.9807,56600.0
2008-07-14 14:20:00,17.96,17.98,17.95,17.96,70600.0,14.9891,15.0058,14.9807,14.9891,70600.0
2008-07-14 14:30:00,17.95,18.0,17.95,17.98,92400.0,14.9807,15.0225,14.9807,15.0058,92400.0
2008-07-14 14:40:00,17.98,18.01,17.97,17.99,43000.0,15.0058,15.0308,14.9974,15.0141,43000.0
2008-07-14 14:50:00,17.99,18.04,17.96,18.0,58200.0,15.0141,15.0558,14.9891,15.0225,58200.0
2008-07-14 15:00:00,18.01,18.05,17.99,18.02,57800.0,15.0308,15.0642,15.0141,15.0391,57800.0
2008-07-14 15:10:00,18.01,18.04,17.99,18.03,85000.0,15.0308,15.0558,15.0141,15.0475,85000.0
2008-07-14 15:20:00,18.03,18.18,18.02,18.16,102600.0,15.0475,15.1727,15.0391,15.156,102600.0
2008-07-14 15:30:00,18.16,18.25,18.1,18.2,112200.0,15.156,15.2311,15.1059,15.1894,112200.0
2008-07-14 15:40:00,18.2,18.25,18.1,18.18,96800.0,15.1894,15.2311,15.1059,15.1727,96800.0
2008-07-14 15:50:00,18.18,18.25,18.13,18.13,142800.0,15.1727,15.2311,15.1309,15.1309,142800.0
2008-07-15 09:30:00,17.98,17.98,17.76,17.85,137000.0,15.0058,15.0058,14.8222,14.8973,137000.0
2008-07-15 09:40:00,17.84,17.95,17.8,17.91,53000.0,14.8889,14.9807,14.8555,14.9473,53000.0
2008-07-15 09:50:00,17.9,17.92,17.86,17.89,95000.0,14.939,14.9557,14.9056,14.9306,95000.0
2008-07-15 10:00:00,17.9,17.91,17.77,17.89,62800.0,14.939,14.9473,14.8305,14.9306,62800.0
2008-07-15 10:10:00,17.88,17.99,17.86,17.99,30800.0,14.9223,15.0141,14.9056,15.0141,30800.0
2008-07-15 10:20:00,17.97,17.99,17.93,17.95,45800.0,14.9974,15.0141,14.964,14.9807,45800.0
2008-07-15 10:30:00,17.95,17.96,17.85,17.91,60400.0,14.9807,14.9891,14.8973,14.9473,60400.0
2008-07-15 10:40:00,17.91,17.96,17.82,17.9,44200.0,14.9473,14.9891,14.8722,14.939,44200.0
2008-07-15 10:50:00,17.89,17.89,17.81,17.83,43600.0,14.9306,14.9306,14.8639,14.8806,43600.0
2008-07-15 11:00:00,17.86,17.96,17.86,17.96,32000.0,14.9056,14.9891,14.9056,14.9891,32000.0
2008-07-15 11:10:00,17.95,17.96,17.88,17.96,34200.0,14.9807,14.9891,14.9223,14.9891,34200.0
2008-07-15 11:20:00,17.96,17.98,17.83,17.85,43000.0,14.9891,15.0058,14.8806,14.8973,43000.0
2008-07-15 11:30:00,17.85,17.86,17.76,17.83,113600.0,14.8973,14.9056,14.8222,14.8806,113600.0
2008-07-15 11:40:00,17.82,17.91,17.82,17.88,30800.0,14.8722,14.9473,14.8722,14.9223,30800.0
2008-07-15 11:50:00,17.87,17.95,17.84,17.89,29000.0,14.914,14.9807,14.8889,14.9306,29000.0
2008-07-15 12:00:00,17.89,17.92,17.83,17.84,27400.0,14.9306,14.9557,14.8806,14.8889,27400.0
2008-07-15 12:10:00,17.85,17.89,17.81,17.88,29600.0,14.8973,14.9306,14.8639,14.9223,29600.0
2008-07-15 12:20:00,17.86,17.87,17.83,17.87,19000.0,14.9056,14.914,14.8806,14.914,19000.0
2008-07-15 12:30:00,17.86,17.93,17.86,17.91,27200.0,14.9056,14.964,14.9056,14.9473,27200.0
2008-07-15 12:40:00,17.92,17.98,17.86,17.86,116800.0,14.9557,15.0058,14.9056,14.9056,116800.0
2008-07-15 12:50:00,17.86,17.99,17.83,17.98,60800.0,14.9056,15.0141,14.8806,15.0058,60800.0
2008-07-15 13:00:00,17.99,18.0,17.93,17.98,35000.0,15.0141,15.0225,14.964,15.0058,35000.0
2008-07-15 13:10:00,17.98,18.0,17.93,17.93,39600.0,15.0058,15.0225,14.964,14.964,39600.0
2008-07-15 13:20:00,17.93,17.93,17.88,17.88,58400.0,14.964,14.964,14.9223,14.9223,58400.0
2008-07-15 13:30:00,17.88,17.99,17.88,17.9,34000.0,14.9223,15.0141,14.9223,14.939,34000.0
2008-07-15 13:40:00,17.91,18.0,17.91,18.0,12400.0,14.9473,15.0225,14.9473,15.0225,12400.0
2008-07-15 13:50:00,18.0,18.02,17.95,17.96,18600.0,15.0225,15.0391,14.9807,14.9891,18600.0
2008-07-15 14:00:00,17.96,17.97,17.93,17.95,37200.0,14.9891,14.9974,14.964,14.9807,37200.0
2008-07-15 14:10:00,17.95,18.0,17.94,18.0,27600.0,14.9807,15.0225,14.9724,15.0225,27600.0
2008-07-15 14:20:00,17.99,18.0,17.95,17.99,30400.0,15.0141,15.0225,14.9807,15.0141,30400.0
2008-07-15 14:30:00,17.99,17.99,17.92,17.97,32800.0,15.0141,15.0141,14.9557,14.9974,32800.0
2008-07-15 14:40:00,17.97,18.0,17.93,18.0,26000.0,14.9974,15.0225,14.964,15.0225,26000.0
2008-07-15 14:50:00,18.0,18.03,17.98,18.02,29200.0,15.0225,15.0475,15.0058,15.0391,29200.0
2008-07-15 15:00:00,18.01,18.05,18.0,18.03,33000.0,15.0308,15.0642,15.0225,15.0475,33000.0
2008-07-15 15:10:00,18.03,18.05,17.96,18.0,62400.0,15.0475,15.0642,14.9891,15.0225,62400.0
2008-07-15 15:20:00,18.0,18.0,17.93,17.93,30200.0,15.0225,15.0225,14.964,14.964,30200.0
2008-07-15 15:30:00,17.92,18.0,17.92,17.95,47200.0,14.9557,15.0225,14.9557,14.9807,47200.0
2008-07-15 15:40:00,17.93,17.99,17.9,17.95,98200.0,14.964,15.0141,14.939,14.9807,98200.0
2008-07-15 15:50:00,17.94,17.96,17.88,17.88,59800.0,14.9724,14.9891,14.9223,14.9223,59800.0
2008-07-16 09:30:00,17.88,17.88,17.7,17.74,51200.0,14.9223,14.9223,14.7721,14.8055,51200.0
2008-07-16 09:40:00,17.7,17.72,17.63,17.66,31800.0,14.7721,14.7888,14.7137,14.7387,31800.0
2008-07-16 09:50:00,17.65,17.75,17.63,17.75,37600.0,14.7303,14.8138,14.7137,14.8138,37600.0
2008-07-16 10:00:00,17.74,17.74,17.62,17.66,33600.0,14.8055,14.8055,14.7053,14.7387,33600.0
2008-07-16 10:10:00,17.66,17.7,17.65,17.67,16200.0,14.7387,14.7721,14.7303,14.747,16200.0
2008-07-16 10:20:00,17.68,17.73,17.63,17.73,38400.0,14.7554,14.7971,14.7137,14.7971,38400.0
2008-07-16 10:30:00,17.74,17.87,17.71,17.85,48200.0,14.8055,14.914,14.7804,14.8973,48200.0
2008-07-16 10:40:00,17.88,17.91,17.84,17.88,47200.0,14.9223,14.9473,14.8889,14.9223,47200.0
2008-07-16 10:50:00,17.88,17.9,17.83,17.83,27400.0,14.9223,14.939,14.8806,14.8806,27400.0
2008-07-16 11:00:00,17.82,18.0,17.82,17.89,42200.0,14.8722,15.0225,14.8722,14.9306,42200.0
2008-07-16 11:10:00,17.89,17.92,17.84,17.88,38200.0,14.9306,14.9557,14.8889,14.9223,38200.0
2008-07-16 11:20:00,17.89,17.9,17.79,17.81,27800.0,14.9306,14.939,14.8472,14.8639,27800.0
2008-07-16 11:30:00,17.81,17.85,17.75,17.75,31800.0,14.8639,14.8973,14.8138,14.8138,31800.0
2008-07-16 11:40:00,17.77,17.78,17.75,17.78,15600.0,14.8305,14.8388,14.8138,14.8388,15600.0
2008-07-16 11:50:00,17.78,17.8,17.76,17.77,25200.0,14.8388,14.8555,14.8222,14.8305,25200.0
2008-07-16 12:00:00,17.77,17.83,17.75,17.79,26800.0,14.8305,14.8806,14.8138,14.8472,26800.0
2008-07-16 12:10:00,17.79,17.82,17.76,17.81,15800.0,14.8472,14.8722,14.8222,14.8639,15800.0
2008-07-16 12:20:00,17.81,17.84,17.75,17.79,32800.0,14.8639,14.8889,14.8138,14.8472,32800.0
2008-07-16 12:30:00,17.83,17.85,17.77,17.8,15000.0,14.8806,14.8973,14.8305,14.8555,15000.0
2008-07-16 12:40:00,17.79,17.88,17.79,17.81,33400.0,14.8472,14.9223,14.8472,14.8639,33400.0
2008-07-16 12:50:00,17.8,17.82,17.8,17.8,14000.0,14.8555,14.8722,14.8555,14.8555,14000.0
2008-07-16 13:00:00,17.8,17.88,17.79,17.88,40800.0,14.8555,14.9223,14.8472,14.9223,40800.0
2008-07-16 13:10:00,17.88,17.89,17.79,17.8,39800.0,14.9223,14.9306,14.8472,14.8555,39800.0
2008-07-16 13:20:00,17.81,17.85,17.77,17.8,57200.0,14.8639,14.8973,14.8305,14.8555,57200.0
2008-07-16 13:30:00,17.81,17.85,17.79,17.8,33200.0,14.8639,14.8973,14.8472,14.8555,33200.0
2008-07-16 13:40:00,17.8,17.81,17.75,17.81,27600.0,14.8555,14.8639,14.8138,14.8639,27600.0
2008-07-16 13:50:00,17.81,17.85,17.79,17.8,23400.0,14.8639,14.8973,14.8472,14.8555,23400.0
2008-07-16 14:00:00,17.8,17.81,17.75,17.8,41000.0,14.8555,14.8639,14.8138,14.8555,41000.0
2008-07-16 14:10:00,17.8,17.81,17.79,17.8,35400.0,14.8555,14.8639,14.8472,14.8555,35400.0
2008-07-16 14:20:00,17.8,17.83,17.79,17.8,49800.0,14.8555,14.8806,14.8472,14.8555,49800.0
2008-07-16 14:30:00,17.8,17.82,17.77,17.77,33800.0,14.8555,14.8722,14.8305,14.8305,33800.0
2008-07-16 14:40:00,17.77,17.82,17.77,17.81,19800.0,14.8305,14.8722,14.8305,14.8639,19800.0
2008-07-16 14:50:00,17.81,17.82,17.8,17.82,33200.0,14.8639,14.8722,14.8555,14.8722,33200.0
2008-07-16 15:00:00,17.81,17.81,17.79,17.8,37000.0,14.8639,14.8639,14.8472,14.8555,37000.0
2008-07-16 15:10:00,17.8,17.82,17.75,17.81,59000.0,14.8555,14.8722,14.8138,14.8639,59000.0
2008-07-16 15:20:00,17.81,17.81,17.78,17.79,38800.0,14.8639,14.8639,14.8388,14.8472,38800.0
2008-07-16 15:30:00,17.79,17.82,17.76,17.8,67400.0,14.8472,14.8722,14.8222,14.8555,67400.0
2008-07-16 15:40:00,17.8,17.81,17.75,17.79,61200.0,14.8555,14.8639,14.8138,14.8472,61200.0
2008-07-16 15:50:00,17.77,17.83,17.74,17.75,130800.0,14.8305,14.8806,14.8055,14.8138,130800.0
2008-07-17 09:30:00,17.77,17.8,17.67,17.75,42800.0,14.8305,14.8555,14.747,14.8138,42800.0
2008-07-17 09:40:00,17.75,17.83,17.65,17.65,70200.0,14.8138,14.8806,14.7303,14.7303,70200.0
2008-07-17 09:50:00,17.64,17.73,17.64,17.7,62400.0,14.722,14.7971,14.722,14.7721,62400.0
2008-07-17 10:00:00,17.7,17.72,17.65,17.66,104000.0,14.7721,14.7888,14.7303,14.7387,104000.0
2008-07-17 10:10:00,17.67,17.7,17.65,17.65,42600.0,14.747,14.7721,14.7303,14.7303,42600.0
2008-07-17 10:20:00,17.65,17.7,17.65,17.68,75600.0,14.7303,14.7721,14.7303,14.7554,75600.0
2008-07-17 10:30:00,17.69,17.85,17.68,17.75,23600.0,14.7637,14.8973,14.7554,14.8138,23600.0
2008-07-17 10:40:00,17.75,17.8,17.68,17.78,24000.0,14.8138,14.8555,14.7554,14.8388,24000.0
2008-07-17 10:50:00,17.78,17.81,17.75,17.79,35800.0,14.8388,14.8639,14.8138,14.8472,35800.0
2008-07-17 11:00:00,17.8,17.82,17.75,17.79,44600.0,14.8555,14.8722,14.8138,14.8472,44600.0
2008-07-17 11:10:00,17.8,17.8,17.73,17.75,98200.0,14.8555,14.8555,14.7971,14.8138,98200.0
2008-07-17 11:20:00,17.75,17.81,17.74,17.8,24800.0,14.8138,14.8639,14.8055,14.8555,24800.0
2008-07-17 11:30:00,17.8,17.85,17.77,17.85,21200.0,14.8555,14.8973,14.8305,14.8973,21200.0
2008-07-17 11:40:00,17.85,17.85,17.83,17.83,28600.0,14.8973,14.8973,14.8806,14.8806,28600.0
2008-07-17 11:50:00,17.84,17.92,17.79,17.85,64000.0,14.8889,14.9557,14.8472,14.8973,64000.0
2008-07-17 12:00:00,17.83,17.91,17.83,17.91,41000.0,14.8806,14.9473,14.8806,14.9473,41000.0
2008-07-17 12:10:00,17.9,17.92,17.89,17.9,52400.0,14.939,14.9557,14.9306,14.939,52400.0
2008-07-17 12:20:00,17.9,17.96,17.9,17.95,23000.0,14.939,14.9891,14.939,14.9807,23000.0
2008-07-17 12:30:00,17.95,18.0,17.95,17.97,16400.0,14.9807,15.0225,14.9807,14.9974,16400.0
2008-07-17 12:40:00,17.96,18.06,17.96,18.06,26200.0,14.9891,15.0725,14.9891,15.0725,26200.0
2008-07-17 12:50:00,18.06,18.16,18.06,18.14,39800.0,15.0725,15.156,15.0725,15.1393,39800.0
2008-07-17 13:00:00,18.14,18.25,18.13,18.25,62400.0,15.1393,15.2311,15.1309,15.2311,62400.0
2008-07-17 13:10:00,18.25,18.33,18.17,18.31,33400.0,15.2311,15.2979,15.1643,15.2812,33400.0
2008-07-17 13:20:00,18.3,18.3,18.2,18.22,31200.0,15.2728,15.2728,15.1894,15.2061,31200.0
2008-07-17 13:30:00,18.22,18.32,18.22,18.32,20400.0,15.2061,15.2895,15.2061,15.2895,20400.0
2008-07-17 13:40:00,18.32,18.34,18.28,18.31,11200.0,15.2895,15.3062,15.2561,15.2812,11200.0
2008-07-17 13:50:00,18.31,18.32,18.22,18.23,13600.0,15.2812,15.2895,15.2061,15.2144,13600.0
2008-07-17 14:00:00,18.23,18.23,18.19,18.19,40200.0,15.2144,15.2144,15.181,15.181,40200.0
2008-07-17 14:10:00,18.18,18.21,18.15,18.16,72200.0,15.1727,15.1977,15.1476,15.156,72200.0
2008-07-17 14:20:00,18.16,18.18,18.15,18.17,24000.0,15.156,15.1727,15.1476,15.1643,24000.0
2008-07-17 14:30:00,18.17,18.17,18.07,18.11,18600.0,15.1643,15.1643,15.0809,15.1143,18600.0
2008-07-17 14:40:00,18.11,18.11,18.06,18.06,75000.0,15.1143,15.1143,15.0725,15.0725,75000.0
2008-07-17 14:50:00,18.07,18.09,17.97,18.0,41600.0,15.0809,15.0976,14.9974,15.0225,41600.0
2008-07-17 15:00:00,18.0,18.05,17.97,18.01,86400.0,15.0225,15.0642,14.9974,15.0308,86400.0
2008-07-17 15:10:00,17.99,18.0,17.93,18.0,47000.0,15.0141,15.0225,14.964,15.0225,47000.0
2008-07-17 15:20:00,18.0,18.0,17.86,17.86,59800.0,15.0225,15.0225,14.9056,14.9056,59800.0
2008-07-17 15:30:00,17.88,17.91,17.84,17.85,57600.0,14.9223,14.9473,14.8889,14.8973,57600.0
2008-07-17 15:40:00,17.85,17.87,17.82,17.86,86400.0,14.8973,14.914,14.8722,14.9056,86400.0
2008-07-17 15:50:00,17.86,17.88,17.82,17.87,143400.0,14.9056,14.9223,14.8722,14.914,143400.0
2008-07-18 09:30:00,17.68,17.8,17.57,17.78,65600.0,14.7554,14.8555,14.6636,14.8388,65600.0
2008-07-18 09:40:00,17.77,17.93,17.69,17.92,134800.0,14.8305,14.964,14.7637,14.9557,134800.0
2008-07-18 09:50:00,17.92,17.95,17.81,17.87,31600.0,14.9557,14.9807,14.8639,14.914,31600.0
2008-07-18 10:00:00,17.89,17.91,17.79,17.91,44000.0,14.9306,14.9473,14.8472,14.9473,44000.0
2008-07-18 10:10:00,17.91,17.92,17.85,17.87,35800.0,14.9473,14.9557,14.8973,14.914,35800.0
2008-07-18 10:20:00,17.88,17.94,17.85,17.93,17400.0,14.9223,14.9724,14.8973,14.964,17400.0
2008-07-18 10:30:00,17.92,17.93,17.81,17.83,17600.0,14.9557,14.964,14.8639,14.8806,17600.0
2008-07-18 10:40:00,17.82,17.84,17.81,17.83,14400.0,14.8722,14.8889,14.8639,14.8806,14400.0
2008-07-18 10:50:00,17.84,17.84,17.81,17.81,20800.0,14.8889,14.8889,14.8639,14.8639,20800.0
2008-07-18 11:00:00,17.81,17.86,17.81,17.86,42200.0,14.8639,14.9056,14.8639,14.9056,42200.0
2008-07-18 11:10:00,17.88,17.94,17.88,17.93,31800.0,14.9223,14.9724,14.9223,14.964,31800.0
2008-07-18 11:20:00,17.93,17.97,17.86,17.95,25600.0,14.964,14.9974,14.9056,14.9807,25600.0
2008-07-18 11:30:00,17.95,17.96,17.9,17.9,18000.0,14.9807,14.9891,14.939,14.939,18000.0
2008-07-18 11:40:00,17.9,17.91,17.88,17.88,15600.0,14.939,14.9473,14.9223,14.9223,15600.0
2008-07-18 11:50:00,17.89,17.89,17.85,17.88,6600.0,14.9306,14.9306,14.8973,14.9223,6600.0
2008-07-18 12:00:00,17.87,17.93,17.87,17.93,19200.0,14.914,14.964,14.914,14.964,19200.0
2008-07-18 12:10:00,17.92,17.95,17.89,17.89,26000.0,14.9557,14.9807,14.9306,14.9306,26000.0
2008-07-18 12:20:00,17.88,17.88,17.83,17.83,9200.0,14.9223,14.9223,14.8806,14.8806,9200.0
2008-07-18 12:30:00,17.82,17.85,17.78,17.84,12600.0,14.8722,14.8973,14.8388,14.8889,12600.0
2008-07-18 12:40:00,17.85,17.86,17.84,17.86,5600.0,14.8973,14.9056,14.8889,14.9056,5600.0
2008-07-18 12:50:00,17.86,17.87,17.82,17.83,21000.0,14.9056,14.914,14.8722,14.8806,21000.0
2008-07-18 13:00:00,17.84,17.84,17.83,17.83,10400.0,14.8889,14.8889,14.8806,14.8806,10400.0
2008-07-18 13:10:00,17.83,17.85,17.83,17.84,15400.0,14.8806,14.8973,14.8806,14.8889,15400.0
2008-07-18 13:20:00,17.84,17.86,17.83,17.85,45800.0,14.8889,14.9056,14.8806,14.8973,45800.0
2008-07-18 13:30:00,17.85,17.89,17.83,17.87,80400.0,14.8973,14.9306,14.8806,14.914,80400.0
2008-07-18 13:40:00,17.87,17.9,17.86,17.89,37800.0,14.914,14.939,14.9056,14.9306,37800.0
2008-07-18 13:50:00,17.89,17.9,17.86,17.88,8600.0,14.9306,14.939,14.9056,14.9223,8600.0
2008-07-18 14:00:00,17.89,17.98,17.89,17.97,44200.0,14.9306,15.0058,14.9306,14.9974,44200.0
2008-07-18 14:10:00,17.97,17.98,17.93,17.93,22000.0,14.9974,15.0058,14.964,14.964,22000.0
2008-07-18 14:20:00,17.94,17.94,17.91,17.91,16800.0,14.9724,14.9724,14.9473,14.9473,16800.0
2008-07-18 14:30:00,17.91,17.93,17.87,17.93,96000.0,14.9473,14.964,14.914,14.964,96000.0
2008-07-18 14:40:00,17.93,17.96,17.92,17.94,45400.0,14.964,14.9891,14.9557,14.9724,45400.0
2008-07-18 14:50:00,17.95,17.96,17.9,17.96,44000.0,14.9807,14.9891,14.939,14.9891,44000.0
2008-07-18 15:00:00,17.95,17.97,17.93,17.95,13200.0,14.9807,14.9974,14.964,14.9807,13200.0
2008-07-18 15:10:00,17.95,17.98,17.95,17.96,16600.0,14.9807,15.0058,14.9807,14.9891,16600.0
2008-07-18 15:20:00,17.97,18.02,17.97,18.02,47800.0,14.9974,15.0391,14.9974,15.0391,47800.0
2008-07-18 15:30:00,18.02,18.07,18.0,18.02,48400.0,15.0391,15.0809,15.0225,15.0391,48400.0
2008-07-18 15:40:00,18.03,18.05,18.0,18.05,23400.0,15.0475,15.0642,15.0225,15.0642,23400.0
2008-07-18 15:50:00,18.05,18.05,17.99,18.03,103600.0,15.0642,15.0642,15.0141,15.0475,103600.0
2008-07-21 09:30:00,18.05,18.75,18.05,18.61,83600.0,15.0642,15.6484,15.0642,15.5315,83600.0
2008-07-21 09:40:00,18.61,18.71,18.55,18.67,43800.0,15.5315,15.615,15.4815,15.5816,43800.0
2008-07-21 09:50:00,18.65,18.83,18.55,18.73,50000.0,15.5649,15.7152,15.4815,15.6317,50000.0
2008-07-21 10:00:00,18.72,18.78,18.55,18.68,65000.0,15.6234,15.6734,15.4815,15.59,65000.0
2008-07-21 10:10:00,18.67,18.72,18.64,18.71,64400.0,15.5816,15.6234,15.5566,15.615,64400.0
2008-07-21 10:20:00,18.71,18.72,18.53,18.53,62200.0,15.615,15.6234,15.4648,15.4648,62200.0
2008-07-21 10:30:00,18.54,18.61,18.52,18.56,84200.0,15.4731,15.5315,15.4564,15.4898,84200.0
2008-07-21 10:40:00,18.57,18.64,18.57,18.6,27400.0,15.4982,15.5566,15.4982,15.5232,27400.0
2008-07-21 10:50:00,18.61,18.64,18.61,18.63,17800.0,15.5315,15.5566,15.5315,15.5482,17800.0
2008-07-21 11:00:00,18.63,18.65,18.59,18.63,41400.0,15.5482,15.5649,15.5149,15.5482,41400.0
2008-07-21 11:10:00,18.63,18.63,18.55,18.59,21800.0,15.5482,15.5482,15.4815,15.5149,21800.0
2008-07-21 11:20:00,18.58,18.63,18.56,18.61,13400.0,15.5065,15.5482,15.4898,15.5315,13400.0
2008-07-21 11:30:00,18.61,18.63,18.56,18.57,26800.0,15.5315,15.5482,15.4898,15.4982,26800.0
2008-07-21 11:40:00,18.57,18.6,18.54,18.54,23000.0,15.4982,15.5232,15.4731,15.4731,23000.0
2008-07-21 11:50:00,18.54,18.54,18.41,18.44,29400.0,15.4731,15.4731,15.3646,15.3897,29400.0
2008-07-21 12:00:00,18.43,18.47,18.43,18.43,22800.0,15.3813,15.4147,15.3813,15.3813,22800.0
2008-07-21 12:10:00,18.45,18.47,18.45,18.47,10400.0,15.398,15.4147,15.398,15.4147,10400.0
2008-07-21 12:20:00,18.48,18.5,18.44,18.49,20000.0,15.4231,15.4397,15.3897,15.4314,20000.0
2008-07-21 12:30:00,18.49,18.49,18.44,18.48,19000.0,15.4314,15.4314,15.3897,15.4231,19000.0
2008-07-21 12:40:00,18.48,18.49,18.43,18.45,16000.0,15.4231,15.4314,15.3813,15.398,16000.0
2008-07-21 12:50:00,18.45,18.45,18.4,18.43,11800.0,15.398,15.398,15.3563,15.3813,11800.0
2008-07-21 13:00:00,18.43,18.49,18.43,18.49,18400.0,15.3813,15.4314,15.3813,15.4314,18400.0
2008-07-21 13:10:00,18.5,18.51,18.45,18.5,19200.0,15.4397,15.4481,15.398,15.4397,19200.0
2008-07-21 13:20:00,18.5,18.51,18.46,18.5,24800.0,15.4397,15.4481,15.4064,15.4397,24800.0
2008-07-21 13:30:00,18.5,18.55,18.47,18.54,67000.0,15.4397,15.4815,15.4147,15.4731,67000.0
2008-07-21 13:40:00,18.54,18.56,18.5,18.5,14200.0,15.4731,15.4898,15.4397,15.4397,14200.0
2008-07-21 13:50:00,18.51,18.51,18.47,18.49,12800.0,15.4481,15.4481,15.4147,15.4314,12800.0
2008-07-21 14:00:00,18.49,18.5,18.46,18.48,13000.0,15.4314,15.4397,15.4064,15.4231,13000.0
2008-07-21 14:10:00,18.48,18.48,18.46,18.47,12000.0,15.4231,15.4231,15.4064,15.4147,12000.0
2008-07-21 14:20:00,18.47,18.47,18.39,18.39,19400.0,15.4147,15.4147,15.3479,15.3479,19400.0
2008-07-21 14:30:00,18.39,18.44,18.37,18.43,43800.0,15.3479,15.3897,15.3312,15.3813,43800.0
2008-07-21 14:40:00,18.43,18.46,18.43,18.46,26800.0,15.3813,15.4064,15.3813,15.4064,26800.0
2008-07-21 14:50:00,18.46,18.46,18.4,18.43,20000.0,15.4064,15.4064,15.3563,15.3813,20000.0
2008-07-21 15:00:00,18.43,18.44,18.37,18.39,38400.0,15.3813,15.3897,15.3312,15.3479,38400.0
2008-07-21 15:10:00,18.39,18.43,18.38,18.43,28600.0,15.3479,15.3813,15.3396,15.3813,28600.0
2008-07-21 15:20:00,18.43,18.5,18.39,18.43,48600.0,15.3813,15.4397,15.3479,15.3813,48600.0
2008-07-21 15:30:00,18.44,18.46,18.39,18.39,37200.0,15.3897,15.4064,15.3479,15.3479,37200.0
2008-07-21 15:40:00,18.4,18.45,18.38,18.44,45600.0,15.3563,15.398,15.3396,15.3897,45600.0
2008-07-21 15:50:00,18.44,18.5,18.41,18.5,144400.0,15.3897,15.4397,15.3646,15.4397,144400.0
2008-07-22 09:30:00,18.43,18.43,18.02,18.04,87000.0,15.3813,15.3813,15.0391,15.0558,87000.0
2008-07-22 09:40:00,18.03,18.1,17.93,18.1,52200.0,15.0475,15.1059,14.964,15.1059,52200.0
2008-07-22 09:50:00,18.1,18.13,18.0,18.03,40200.0,15.1059,15.1309,15.0225,15.0475,40200.0
2008-07-22 10:00:00,18.04,18.12,18.0,18.0,46800.0,15.0558,15.1226,15.0225,15.0225,46800.0
2008-07-22 10:10:00,18.03,18.05,18.0,18.01,75000.0,15.0475,15.0642,15.0225,15.0308,75000.0
2008-07-22 10:20:00,18.02,18.04,18.0,18.01,49600.0,15.0391,15.0558,15.0225,15.0308,49600.0
2008-07-22 10:30:00,18.02,18.03,17.95,17.97,68400.0,15.0391,15.0475,14.9807,14.9974,68400.0
2008-07-22 10:40:00,17.98,17.99,17.95,17.97,32000.0,15.0058,15.0141,14.9807,14.9974,32000.0
2008-07-22 10:50:00,17.97,17.97,17.83,17.84,50000.0,14.9974,14.9974,14.8806,14.8889,50000.0
2008-07-22 11:00:00,17.82,17.84,17.76,17.79,58800.0,14.8722,14.8889,14.8222,14.8472,58800.0
2008-07-22 11:10:00,17.78,17.87,17.78,17.87,20400.0,14.8388,14.914,14.8388,14.914,20400.0
2008-07-22 11:20:00,17.86,17.93,17.82,17.92,30400.0,14.9056,14.964,14.8722,14.9557,30400.0
2008-07-22 11:30:00,17.92,17.93,17.86,17.9,38800.0,14.9557,14.964,14.9056,14.939,38800.0
2008-07-22 11:40:00,17.9,17.92,17.88,17.92,22000.0,14.939,14.9557,14.9223,14.9557,22000.0
2008-07-22 11:50:00,17.93,17.95,17.88,17.9,17800.0,14.964,14.9807,14.9223,14.939,17800.0
2008-07-22 12:00:00,17.9,17.97,17.9,17.97,15800.0,14.939,14.9974,14.939,14.9974,15800.0
2008-07-22 12:10:00,17.97,17.97,17.91,17.94,28400.0,14.9974,14.9974,14.9473,14.9724,28400.0
2008-07-22 12:20:00,17.94,18.0,17.91,17.95,28000.0,14.9724,15.0225,14.9473,14.9807,28000.0
2008-07-22 12:30:00,17.95,17.95,17.9,17.9,28800.0,14.9807,14.9807,14.939,14.939,28800.0
2008-07-22 12:40:00,17.91,17.91,17.86,17.9,97600.0,14.9473,14.9473,14.9056,14.939,97600.0
2008-07-22 12:50:00,17.9,17.9,17.85,17.89,10600.0,14.939,14.939,14.8973,14.9306,10600.0
2008-07-22 13:00:00,17.89,17.9,17.86,17.89,7600.0,14.9306,14.939,14.9056,14.9306,7600.0
2008-07-22 13:10:00,17.9,17.92,17.88,17.92,18000.0,14.939,14.9557,14.9223,14.9557,18000.0
2008-07-22 13:20:00,17.91,17.96,17.91,17.92,16800.0,14.9473,14.9891,14.9473,14.9557,16800.0
2008-07-22 13:30:00,17.91,17.92,17.86,17.86,29200.0,14.9473,14.9557,14.9056,14.9056,29200.0
2008-07-22 13:40:00,17.87,17.87,17.82,17.82,22800.0,14.914,14.914,14.8722,14.8722,22800.0
2008-07-22 13:50:00,17.82,17.84,17.82,17.83,9400.0,14.8722,14.8889,14.8722,14.8806,9400.0
2008-07-22 14:00:00,17.84,17.89,17.84,17.88,18800.0,14.8889,14.9306,14.8889,14.9223,18800.0
2008-07-22 14:10:00,17.88,17.89,17.86,17.88,12800.0,14.9223,14.9306,14.9056,14.9223,12800.0
2008-07-22 14:20:00,17.88,17.91,17.86,17.9,20200.0,14.9223,14.9473,14.9056,14.939,20200.0
2008-07-22 14:30:00,17.9,17.91,17.86,17.89,21600.0,14.939,14.9473,14.9056,14.9306,21600.0
2008-07-22 14:40:00,17.89,17.92,17.86,17.89,28000.0,14.9306,14.9557,14.9056,14.9306,28000.0
2008-07-22 14:50:00,17.88,17.93,17.88,17.93,24600.0,14.9223,14.964,14.9223,14.964,24600.0
2008-07-22 15:00:00,17.93,17.98,17.92,17.93,49000.0,14.964,15.0058,14.9557,14.964,49000.0
2008-07-22 15:10:00,17.93,17.99,17.93,17.97,21800.0,14.964,15.0141,14.964,14.9974,21800.0
2008-07-22 15:20:00,17.97,18.0,17.97,17.99,32600.0,14.9974,15.0225,14.9974,15.0141,32600.0
2008-07-22 15:30:00,17.98,18.02,17.94,18.01,103000.0,15.0058,15.0391,14.9724,15.0308,103000.0
2008-07-22 15:40:00,18.01,18.09,18.0,18.05,80800.0,15.0308,15.0976,15.0225,15.0642,80800.0
2008-07-22 15:50:00,18.06,18.14,18.06,18.13,117600.0,15.0725,15.1393,15.0725,15.1309,117600.0
2008-07-23 09:30:00,18.18,18.24,18.17,18.24,20600.0,15.1727,15.2228,15.1643,15.2228,20600.0
2008-07-23 09:40:00,18.25,18.39,18.18,18.36,35200.0,15.2311,15.3479,15.1727,15.3229,35200.0
2008-07-23 09:50:00,18.34,18.34,18.23,18.28,19000.0,15.3062,15.3062,15.2144,15.2561,19000.0
2008-07-23 10:00:00,18.25,18.39,18.25,18.39,17400.0,15.2311,15.3479,15.2311,15.3479,17400.0
2008-07-23 10:10:00,18.39,18.48,18.38,18.48,18200.0,15.3479,15.4231,15.3396,15.4231,18200.0
2008-07-23 10:20:00,18.48,18.5,18.35,18.35,31800.0,15.4231,15.4397,15.3146,15.3146,31800.0
2008-07-23 10:30:00,18.33,18.43,18.29,18.29,49400.0,15.2979,15.3813,15.2645,15.2645,49400.0
2008-07-23 10:40:00,18.3,18.35,18.27,18.29,22000.0,15.2728,15.3146,15.2478,15.2645,22000.0
2008-07-23 10:50:00,18.31,18.33,18.27,18.27,17000.0,15.2812,15.2979,15.2478,15.2478,17000.0
2008-07-23 11:00:00,18.27,18.28,18.18,18.19,15800.0,15.2478,15.2561,15.1727,15.181,15800.0
2008-07-23 11:10:00,18.18,18.32,18.17,18.32,25400.0,15.1727,15.2895,15.1643,15.2895,25400.0
2008-07-23 11:20:00,18.32,18.36,18.32,18.34,34000.0,15.2895,15.3229,15.2895,15.3062,34000.0
2008-07-23 11:30:00,18.33,18.34,18.31,18.33,32800.0,15.2979,15.3062,15.2812,15.2979,32800.0
2008-07-23 11:40:00,18.33,18.43,18.33,18.43,31400.0,15.2979,15.3813,15.2979,15.3813,31400.0
2008-07-23 11:50:00,18.43,18.44,18.4,18.43,31800.0,15.3813,15.3897,15.3563,15.3813,31800.0
2008-07-23 12:00:00,18.43,18.44,18.42,18.43,22800.0,15.3813,15.3897,15.373,15.3813,22800.0
2008-07-23 12:10:00,18.43,18.49,18.43,18.47,53200.0,15.3813,15.4314,15.3813,15.4147,53200.0
2008-07-23 12:20:00,18.47,18.48,18.4,18.43,8400.0,15.4147,15.4231,15.3563,15.3813,8400.0
2008-07-23 12:30:00,18.43,18.43,18.38,18.43,9600.0,15.3813,15.3813,15.3396,15.3813,9600.0
2008-07-23 12:40:00,18.42,18.45,18.42,18.45,45200.0,15.373,15.398,15.373,15.398,45200.0
2008-07-23 12:50:00,18.46,18.5,18.44,18.5,8000.0,15.4064,15.4397,15.3897,15.4397,8000.0
2008-07-23 13:00:00,18.49,18.5,18.45,18.46,9200.0,15.4314,15.4397,15.398,15.4064,9200.0
2008-07-23 13:10:00,18.42,18.46,18.42,18.43,4600.0,15.373,15.4064,15.373,15.3813,4600.0
2008-07-23 13:20:00,18.42,18.42,18.4,18.41,7800.0,15.373,15.373,15.3563,15.3646,7800.0
2008-07-23 13:30:00,18.41,18.43,18.38,18.42,9600.0,15.3646,15.3813,15.3396,15.373,9600.0
2008-07-23 13:40:00,18.43,18.49,18.4,18.43,22800.0,15.3813,15.4314,15.3563,15.3813,22800.0
2008-07-23 13:50:00,18.43,18.43,18.33,18.36,16800.0,15.3813,15.3813,15.2979,15.3229,16800.0
2008-07-23 14:00:00,18.37,18.45,18.36,18.43,16000.0,15.3312,15.398,15.3229,15.3813,16000.0
2008-07-23 14:10:00,18.42,18.42,18.39,18.4,9600.0,15.373,15.373,15.3479,15.3563,9600.0
2008-07-23 14:20:00,18.41,18.48,18.41,18.48,17000.0,15.3646,15.4231,15.3646,15.4231,17000.0
2008-07-23 14:30:00,18.48,18.48,18.38,18.38,18800.0,15.4231,15.4231,15.3396,15.3396,18800.0
2008-07-23 14:40:00,18.37,18.43,18.37,18.42,21400.0,15.3312,15.3813,15.3312,15.373,21400.0
2008-07-23 14:50:00,18.42,18.5,18.41,18.48,156000.0,15.373,15.4397,15.3646,15.4231,156000.0
2008-07-23 15:00:00,18.48,18.52,18.46,18.48,65000.0,15.4231,15.4564,15.4064,15.4231,65000.0
2008-07-23 15:10:00,18.48,18.53,18.48,18.5,39600.0,15.4231,15.4648,15.4231,15.4397,39600.0
2008-07-23 15:20:00,18.5,18.58,18.49,18.54,37600.0,15.4397,15.5065,15.4314,15.4731,37600.0
2008-07-23 15:30:00,18.53,18.55,18.49,18.5,72600.0,15.4648,15.4815,15.4314,15.4397,72600.0
2008-07-23 15:40:00,18.5,18.54,18.5,18.5,61400.0,15.4397,15.4731,15.4397,15.4397,61400.0
2008-07-23 15:50:00,18.51,18.53,18.47,18.49,42600.0,15.4481,15.4648,15.4147,15.4314,42600.0
2008-07-24 09:30:00,18.65,19.2,18.57,18.83,130800.0,15.5649,16.024,15.4982,15.7152,130800.0
2008-07-24 09:40:00,18.81,18.86,18.65,18.86,47600.0,15.6985,15.7402,15.5649,15.7402,47600.0
2008-07-24 09:50:00,18.87,18.93,18.86,18.93,15000.0,15.7485,15.7986,15.7402,15.7986,15000.0
2008-07-24 10:00:00,18.92,18.93,18.82,18.83,18600.0,15.7903,15.7986,15.7068,15.7152,18600.0
2008-07-24 10:10:00,18.8,18.85,18.77,18.82,22000.0,15.6901,15.7318,15.6651,15.7068,22000.0
2008-07-24 10:20:00,18.81,18.84,18.78,18.84,23800.0,15.6985,15.7235,15.6734,15.7235,23800.0
2008-07-24 10:30:00,18.85,18.85,18.8,18.83,36000.0,15.7318,15.7318,15.6901,15.7152,36000.0
2008-07-24 10:40:00,18.84,18.85,18.71,18.77,14600.0,15.7235,15.7318,15.615,15.6651,14600.0
2008-07-24 10:50:00,18.77,18.78,18.75,18.77,144800.0,15.6651,15.6734,15.6484,15.6651,144800.0
2008-07-24 11:00:00,18.78,18.81,18.77,18.78,14000.0,15.6734,15.6985,15.6651,15.6734,14000.0
2008-07-24 11:10:00,18.77,18.78,18.75,18.75,78600.0,15.6651,15.6734,15.6484,15.6484,78600.0
2008-07-24 11:20:00,18.75,18.77,18.75,18.75,11600.0,15.6484,15.6651,15.6484,15.6484,11600.0
2008-07-24 11:30:00,18.75,18.77,18.71,18.77,14000.0,15.6484,15.6651,15.615,15.6651,14000.0
2008-07-24 11:40:00,18.75,18.77,18.72,18.73,3200.0,15.6484,15.6651,15.6234,15.6317,3200.0
2008-07-24 11:50:00,18.72,18.75,18.72,18.75,3600.0,15.6234,15.6484,15.6234,15.6484,3600.0
2008-07-24 12:00:00,18.75,18.78,18.74,18.75,20000.0,15.6484,15.6734,15.64,15.6484,20000.0
2008-07-24 12:10:00,18.75,18.77,18.7,18.71,17800.0,15.6484,15.6651,15.6067,15.615,17800.0
2008-07-24 12:20:00,18.71,18.73,18.71,18.72,8400.0,15.615,15.6317,15.615,15.6234,8400.0
2008-07-24 12:30:00,18.72,18.74,18.7,18.71,12200.0,15.6234,15.64,15.6067,15.615,12200.0
2008-07-24 12:40:00,18.72,18.74,18.71,18.73,3000.0,15.6234,15.64,15.615,15.6317,3000.0
2008-07-24 12:50:00,18.71,18.72,18.7,18.71,11000.0,15.615,15.6234,15.6067,15.615,11000.0
2008-07-24 13:00:00,18.7,18.71,18.68,18.68,10800.0,15.6067,15.615,15.59,15.59,10800.0
2008-07-24 13:10:00,18.7,18.72,18.66,18.68,11800.0,15.6067,15.6234,15.5733,15.59,11800.0
2008-07-24 13:20:00,18.67,18.7,18.65,18.66,2800.0,15.5816,15.6067,15.5649,15.5733,2800.0
2008-07-24 13:30:00,18.66,18.67,18.61,18.61,17000.0,15.5733,15.5816,15.5315,15.5315,17000.0
2008-07-24 13:40:00,18.63,18.64,18.58,18.61,31400.0,15.5482,15.5566,15.5065,15.5315,31400.0
2008-07-24 13:50:00,18.6,18.63,18.59,18.61,5400.0,15.5232,15.5482,15.5149,15.5315,5400.0
2008-07-24 14:00:00,18.61,18.63,18.61,18.61,8200.0,15.5315,15.5482,15.5315,15.5315,8200.0
2008-07-24 14:10:00,18.61,18.66,18.58,18.6,13800.0,15.5315,15.5733,15.5065,15.5232,13800.0
2008-07-24 14:20:00,18.61,18.61,18.58,18.61,7000.0,15.5315,15.5315,15.5065,15.5315,7000.0
2008-07-24 14:30:00,18.61,18.61,18.59,18.59,19600.0,15.5315,15.5315,15.5149,15.5149,19600.0
2008-07-24 14:40:00,18.59,18.62,18.59,18.59,13800.0,15.5149,15.5399,15.5149,15.5149,13800.0
2008-07-24 14:50:00,18.58,18.59,18.55,18.59,36600.0,15.5065,15.5149,15.4815,15.5149,36600.0
2008-07-24 15:00:00,18.59,18.6,18.57,18.58,10800.0,15.5149,15.5232,15.4982,15.5065,10800.0
2008-07-24 15:10:00,18.57,18.6,18.55,18.59,18000.0,15.4982,15.5232,15.4815,15.5149,18000.0
2008-07-24 15:20:00,18.58,18.62,18.58,18.61,40200.0,15.5065,15.5399,15.5065,15.5315,40200.0
2008-07-24 15:30:00,18.61,18.62,18.58,18.59,28000.0,15.5315,15.5399,15.5065,15.5149,28000.0
2008-07-24 15:40:00,18.6,18.6,18.5,18.53,33800.0,15.5232,15.5232,15.4397,15.4648,33800.0
2008-07-24 15:50:00,18.55,18.57,18.51,18.54,49600.0,15.4815,15.4982,15.4481,15.4731,49600.0
2008-07-25 09:30:00,18.53,18.75,18.49,18.75,28400.0,15.4648,15.6484,15.4314,15.6484,28400.0
2008-07-25 09:40:00,18.75,18.75,18.67,18.71,11000.0,15.6484,15.6484,15.5816,15.615,11000.0
2008-07-25 09:50:00,18.7,18.73,18.61,18.66,61400.0,15.6067,15.6317,15.5315,15.5733,61400.0
2008-07-25 10:00:00,18.68,18.71,18.62,18.65,11400.0,15.59,15.615,15.5399,15.5649,11400.0
2008-07-25 10:10:00,18.64,18.73,18.59,18.63,17200.0,15.5566,15.6317,15.5149,15.5482,17200.0
2008-07-25 10:20:00,18.61,18.68,18.59,18.63,269600.0,15.5315,15.59,15.5149,15.5482,269600.0
2008-07-25 10:30:00,18.63,18.63,18.58,18.63,18600.0,15.5482,15.5482,15.5065,15.5482,18600.0
2008-07-25 10:40:00,18.63,18.65,18.6,18.6,32400.0,15.5482,15.5649,15.5232,15.5232,32400.0
2008-07-25 10:50:00,18.6,18.61,18.5,18.53,172400.0,15.5232,15.5315,15.4397,15.4648,172400.0
2008-07-25 11:00:00,18.57,18.6,18.56,18.58,18000.0,15.4982,15.5232,15.4898,15.5065,18000.0
2008-07-25 11:10:00,18.58,18.59,18.5,18.51,10200.0,15.5065,15.5149,15.4397,15.4481,10200.0
2008-07-25 11:20:00,18.51,18.52,18.47,18.51,36000.0,15.4481,15.4564,15.4147,15.4481,36000.0
2008-07-25 11:30:00,18.51,18.52,18.41,18.44,30800.0,15.4481,15.4564,15.3646,15.3897,30800.0
2008-07-25 11:40:00,18.45,18.52,18.43,18.45,19000.0,15.398,15.4564,15.3813,15.398,19000.0
2008-07-25 11:50:00,18.45,18.47,18.38,18.4,233800.0,15.398,15.4147,15.3396,15.3563,233800.0
2008-07-25 12:00:00,18.39,18.5,18.39,18.47,11800.0,15.3479,15.4397,15.3479,15.4147,11800.0
2008-07-25 12:10:00,18.48,18.5,18.41,18.41,7800.0,15.4231,15.4397,15.3646,15.3646,7800.0
2008-07-25 12:20:00,18.42,18.46,18.42,18.46,4200.0,15.373,15.4064,15.373,15.4064,4200.0
2008-07-25 12:30:00,18.46,18.47,18.41,18.41,9800.0,15.4064,15.4147,15.3646,15.3646,9800.0
2008-07-25 12:40:00,18.41,18.42,18.39,18.39,99600.0,15.3646,15.373,15.3479,15.3479,99600.0
2008-07-25 12:50:00,18.39,18.42,18.39,18.41,16400.0,15.3479,15.373,15.3479,15.3646,16400.0
2008-07-25 13:00:00,18.42,18.5,18.42,18.48,7200.0,15.373,15.4397,15.373,15.4231,7200.0
2008-07-25 13:10:00,18.48,18.48,18.42,18.46,12400.0,15.4231,15.4231,15.373,15.4064,12400.0
2008-07-25 13:20:00,18.46,18.47,18.39,18.39,7600.0,15.4064,15.4147,15.3479,15.3479,7600.0
2008-07-25 13:30:00,18.39,18.42,18.39,18.42,6200.0,15.3479,15.373,15.3479,15.373,6200.0
2008-07-25 13:40:00,18.42,18.42,18.38,18.39,12000.0,15.373,15.373,15.3396,15.3479,12000.0
2008-07-25 13:50:00,18.39,18.41,18.38,18.39,11000.0,15.3479,15.3646,15.3396,15.3479,11000.0
2008-07-25 14:00:00,18.39,18.43,18.37,18.42,9400.0,15.3479,15.3813,15.3312,15.373,9400.0
2008-07-25 14:10:00,18.42,18.42,18.39,18.41,14400.0,15.373,15.373,15.3479,15.3646,14400.0
2008-07-25 14:20:00,18.4,18.43,18.36,18.43,14800.0,15.3563,15.3813,15.3229,15.3813,14800.0
2008-07-25 14:30:00,18.43,18.5,18.43,18.49,22400.0,15.3813,15.4397,15.3813,15.4314,22400.0
2008-07-25 14:40:00,18.49,18.55,18.49,18.54,219600.0,15.4314,15.4815,15.4314,15.4731,219600.0
2008-07-25 14:50:00,18.54,18.56,18.52,18.53,13000.0,15.4731,15.4898,15.4564,15.4648,13000.0
2008-07-25 15:00:00,18.52,18.53,18.49,18.52,42600.0,15.4564,15.4648,15.4314,15.4564,42600.0
2008-07-25 15:10:00,18.51,18.52,18.49,18.52,13200.0,15.4481,15.4564,15.4314,15.4564,13200.0
2008-07-25 15:20:00,18.51,18.52,18.47,18.47,39400.0,15.4481,15.4564,15.4147,15.4147,39400.0
2008-07-25 15:30:00,18.47,18.48,18.44,18.45,32800.0,15.4147,15.4231,15.3897,15.398,32800.0
2008-07-25 15:40:00,18.45,18.48,18.4,18.47,31600.0,15.398,15.4231,15.3563,15.4147,31600.0
2008-07-25 15:50:00,18.47,18.5,18.46,18.47,45800.0,15.4147,15.4397,15.4064,15.4147,45800.0
2008-07-28 09:30:00,18.65,18.71,18.5,18.6,157200.0,15.5649,15.615,15.4397,15.5232,157200.0
2008-07-28 09:40:00,18.58,18.82,18.57,18.81,44000.0,15.5065,15.7068,15.4982,15.6985,44000.0
2008-07-28 09:50:00,18.78,18.82,18.75,18.75,92400.0,15.6734,15.7068,15.6484,15.6484,92400.0
2008-07-28 10:00:00,18.77,18.82,18.64,18.77,101800.0,15.6651,15.7068,15.5566,15.6651,101800.0
2008-07-28 10:10:00,18.78,18.82,18.76,18.82,46400.0,15.6734,15.7068,15.6567,15.7068,46400.0
2008-07-28 10:20:00,18.81,18.88,18.77,18.86,45400.0,15.6985,15.7569,15.6651,15.7402,45400.0
2008-07-28 10:30:00,18.88,18.91,18.82,18.85,22600.0,15.7569,15.7819,15.7068,15.7318,22600.0
2008-07-28 10:40:00,18.83,18.84,18.79,18.8,13400.0,15.7152,15.7235,15.6818,15.6901,13400.0
2008-07-28 10:50:00,18.79,18.8,18.75,18.75,57000.0,15.6818,15.6901,15.6484,15.6484,57000.0
2008-07-28 11:00:00,18.78,18.78,18.7,18.71,57200.0,15.6734,15.6734,15.6067,15.615,57200.0
2008-07-28 11:10:00,18.71,18.75,18.7,18.75,10000.0,15.615,15.6484,15.6067,15.6484,10000.0
2008-07-28 11:20:00,18.75,18.75,18.71,18.74,38600.0,15.6484,15.6484,15.615,15.64,38600.0
2008-07-28 11:30:00,18.74,18.75,18.7,18.7,83000.0,15.64,15.6484,15.6067,15.6067,83000.0
2008-07-28 11:40:00,18.68,18.75,18.68,18.75,21200.0,15.59,15.6484,15.59,15.6484,21200.0
2008-07-28 11:50:00,18.75,18.76,18.67,18.68,52800.0,15.6484,15.6567,15.5816,15.59,52800.0
2008-07-28 12:00:00,18.66,18.75,18.65,18.73,16600.0,15.5733,15.6484,15.5649,15.6317,16600.0
2008-07-28 12:10:00,18.73,18.75,18.7,18.74,16400.0,15.6317,15.6484,15.6067,15.64,16400.0
2008-07-28 12:20:00,18.74,18.79,18.74,18.75,37600.0,15.64,15.6818,15.64,15.6484,37600.0
2008-07-28 12:30:00,18.77,18.78,18.69,18.69,20000.0,15.6651,15.6734,15.5983,15.5983,20000.0
2008-07-28 12:40:00,18.7,18.75,18.68,18.75,83200.0,15.6067,15.6484,15.59,15.6484,83200.0
2008-07-28 12:50:00,18.75,18.75,18.69,18.69,8800.0,15.6484,15.6484,15.5983,15.5983,8800.0
2008-07-28 13:00:00,18.68,18.68,18.66,18.67,5200.0,15.59,15.59,15.5733,15.5816,5200.0
2008-07-28 13:10:00,18.67,18.67,18.65,18.65,5000.0,15.5816,15.5816,15.5649,15.5649,5000.0
2008-07-28 13:20:00,18.64,18.65,18.63,18.63,10800.0,15.5566,15.5649,15.5482,15.5482,10800.0
2008-07-28 13:30:00,18.63,18.64,18.61,18.63,14000.0,15.5482,15.5566,15.5315,15.5482,14000.0
2008-07-28 13:40:00,18.63,18.64,18.58,18.58,51800.0,15.5482,15.5566,15.5065,15.5065,51800.0
2008-07-28 13:50:00,18.58,18.61,18.55,18.55,13000.0,15.5065,15.5315,15.4815,15.4815,13000.0
2008-07-28 14:00:00,18.55,18.56,18.52,18.52,18600.0,15.4815,15.4898,15.4564,15.4564,18600.0
2008-07-28 14:10:00,18.52,18.53,18.49,18.5,15000.0,15.4564,15.4648,15.4314,15.4397,15000.0
2008-07-28 14:20:00,18.5,18.53,18.48,18.5,220000.0,15.4397,15.4648,15.4231,15.4397,220000.0
2008-07-28 14:30:00,18.5,18.52,18.43,18.48,50400.0,15.4397,15.4564,15.3813,15.4231,50400.0
2008-07-28 14:40:00,18.49,18.56,18.48,18.51,43400.0,15.4314,15.4898,15.4231,15.4481,43400.0
2008-07-28 14:50:00,18.51,18.54,18.47,18.53,41400.0,15.4481,15.4731,15.4147,15.4648,41400.0
2008-07-28 15:00:00,18.53,18.59,18.51,18.55,55000.0,15.4648,15.5149,15.4481,15.4815,55000.0
2008-07-28 15:10:00,18.55,18.59,18.49,18.49,34400.0,15.4815,15.5149,15.4314,15.4314,34400.0
2008-07-28 15:20:00,18.5,18.58,18.49,18.57,29400.0,15.4397,15.5065,15.4314,15.4982,29400.0
2008-07-28 15:30:00,18.57,18.59,18.53,18.53,35000.0,15.4982,15.5149,15.4648,15.4648,35000.0
2008-07-28 15:40:00,18.53,18.53,18.49,18.52,28600.0,15.4648,15.4648,15.4314,15.4564,28600.0
2008-07-28 15:50:00,18.52,18.53,18.48,18.52,65600.0,15.4564,15.4648,15.4231,15.4564,65600.0
2008-07-29 09:30:00,18.56,18.56,18.5,18.52,10600.0,15.4898,15.4898,15.4397,15.4564,10600.0
2008-07-29 09:40:00,18.53,18.6,18.52,18.56,5200.0,15.4648,15.5232,15.4564,15.4898,5200.0
2008-07-29 09:50:00,18.6,18.61,18.56,18.59,3000.0,15.5232,15.5315,15.4898,15.5149,3000.0
2008-07-29 10:00:00,18.6,18.64,18.59,18.61,70000.0,15.5232,15.5566,15.5149,15.5315,70000.0
2008-07-29 10:10:00,18.63,18.66,18.63,18.66,10200.0,15.5482,15.5733,15.5482,15.5733,10200.0
2008-07-29 10:20:00,18.64,18.7,18.63,18.68,107400.0,15.5566,15.6067,15.5482,15.59,107400.0
2008-07-29 10:30:00,18.68,18.68,18.61,18.65,37400.0,15.59,15.59,15.5315,15.5649,37400.0
2008-07-29 10:40:00,18.64,18.66,18.63,18.64,27000.0,15.5566,15.5733,15.5482,15.5566,27000.0
2008-07-29 10:50:00,18.64,18.65,18.63,18.65,3600.0,15.5566,15.5649,15.5482,15.5649,3600.0
2008-07-29 11:00:00,18.64,18.67,18.64,18.64,39600.0,15.5566,15.5816,15.5566,15.5566,39600.0
2008-07-29 11:10:00,18.64,18.65,18.63,18.63,15600.0,15.5566,15.5649,15.5482,15.5482,15600.0
2008-07-29 11:20:00,18.63,18.66,18.63,18.66,26800.0,15.5482,15.5733,15.5482,15.5733,26800.0
2008-07-29 11:30:00,18.64,18.64,18.63,18.63,11400.0,15.5566,15.5566,15.5482,15.5482,11400.0
2008-07-29 11:40:00,18.63,18.67,18.63,18.67,20400.0,15.5482,15.5816,15.5482,15.5816,20400.0
2008-07-29 11:50:00,18.67,18.68,18.66,18.68,58000.0,15.5816,15.59,15.5733,15.59,58000.0
2008-07-29 12:00:00,18.68,18.68,18.65,18.66,8000.0,15.59,15.59,15.5649,15.5733,8000.0
2008-07-29 12:10:00,18.68,18.72,18.67,18.68,56200.0,15.59,15.6234,15.5816,15.59,56200.0
2008-07-29 12:20:00,18.7,18.72,18.69,18.7,6200.0,15.6067,15.6234,15.5983,15.6067,6200.0
2008-07-29 12:30:00,18.7,18.75,18.7,18.71,22800.0,15.6067,15.6484,15.6067,15.615,22800.0
2008-07-29 12:40:00,18.71,18.75,18.71,18.75,40000.0,15.615,15.6484,15.615,15.6484,40000.0
2008-07-29 12:50:00,18.75,18.81,18.75,18.78,10400.0,15.6484,15.6985,15.6484,15.6734,10400.0
2008-07-29 13:00:00,18.79,18.81,18.75,18.79,27600.0,15.6818,15.6985,15.6484,15.6818,27600.0
2008-07-29 13:10:00,18.79,18.8,18.75,18.77,17000.0,15.6818,15.6901,15.6484,15.6651,17000.0
2008-07-29 13:20:00,18.78,18.9,18.76,18.88,36800.0,15.6734,15.7736,15.6567,15.7569,36800.0
2008-07-29 13:30:00,18.88,18.92,18.87,18.89,35400.0,15.7569,15.7903,15.7485,15.7652,35400.0
2008-07-29 13:40:00,18.86,18.9,18.85,18.86,11000.0,15.7402,15.7736,15.7318,15.7402,11000.0
2008-07-29 13:50:00,18.86,18.9,18.84,18.88,30200.0,15.7402,15.7736,15.7235,15.7569,30200.0
2008-07-29 14:00:00,18.88,18.89,18.84,18.84,20200.0,15.7569,15.7652,15.7235,15.7235,20200.0
2008-07-29 14:10:00,18.84,18.93,18.82,18.93,64800.0,15.7235,15.7986,15.7068,15.7986,64800.0
2008-07-29 14:20:00,18.92,18.95,18.92,18.95,27000.0,15.7903,15.8153,15.7903,15.8153,27000.0
2008-07-29 14:30:00,18.95,18.95,18.93,18.93,32600.0,15.8153,15.8153,15.7986,15.7986,32600.0
2008-07-29 14:40:00,18.93,18.93,18.89,18.93,60400.0,15.7986,15.7986,15.7652,15.7986,60400.0
2008-07-29 14:50:00,18.92,18.93,18.89,18.93,28800.0,15.7903,15.7986,15.7652,15.7986,28800.0
2008-07-29 15:00:00,18.93,18.95,18.91,18.92,23200.0,15.7986,15.8153,15.7819,15.7903,23200.0
2008-07-29 15:10:00,18.92,18.93,18.9,18.93,41000.0,15.7903,15.7986,15.7736,15.7986,41000.0
2008-07-29 15:20:00,18.93,18.96,18.91,18.91,45600.0,15.7986,15.8237,15.7819,15.7819,45600.0
2008-07-29 15:30:00,18.92,18.97,18.9,18.95,64600.0,15.7903,15.832,15.7736,15.8153,64600.0
2008-07-29 15:40:00,18.94,18.97,18.94,18.94,47600.0,15.807,15.832,15.807,15.807,47600.0
2008-07-29 15:50:00,18.94,18.95,18.89,18.91,68600.0,15.807,15.8153,15.7652,15.7819,68600.0
2008-07-30 09:30:00,18.91,18.99,18.91,18.97,19600.0,15.7819,15.8487,15.7819,15.832,19600.0
2008-07-30 09:40:00,18.97,19.15,18.88,19.15,43000.0,15.832,15.9822,15.7569,15.9822,43000.0
2008-07-30 09:50:00,19.15,19.15,19.04,19.09,24800.0,15.9822,15.9822,15.8904,15.9321,24800.0
2008-07-30 10:00:00,19.11,19.12,19.04,19.08,29000.0,15.9488,15.9572,15.8904,15.9238,29000.0
2008-07-30 10:10:00,19.11,19.14,19.04,19.14,24600.0,15.9488,15.9739,15.8904,15.9739,24600.0
2008-07-30 10:20:00,19.12,19.13,19.02,19.06,11600.0,15.9572,15.9655,15.8737,15.9071,11600.0
2008-07-30 10:30:00,19.08,19.08,18.95,18.97,68200.0,15.9238,15.9238,15.8153,15.832,68200.0
2008-07-30 10:40:00,18.95,19.02,18.94,19.0,17200.0,15.8153,15.8737,15.807,15.857,17200.0
2008-07-30 10:50:00,19.0,19.04,18.97,19.0,26600.0,15.857,15.8904,15.832,15.857,26600.0
2008-07-30 11:00:00,19.0,19.02,18.95,18.95,60000.0,15.857,15.8737,15.8153,15.8153,60000.0
2008-07-30 11:10:00,18.95,18.95,18.85,18.85,12400.0,15.8153,15.8153,15.7318,15.7318,12400.0
2008-07-30 11:20:00,18.86,18.96,18.84,18.96,12600.0,15.7402,15.8237,15.7235,15.8237,12600.0
2008-07-30 11:30:00,18.97,18.97,18.83,18.83,8600.0,15.832,15.832,15.7152,15.7152,8600.0
2008-07-30 11:40:00,18.83,18.85,18.78,18.85,18400.0,15.7152,15.7318,15.6734,15.7318,18400.0
2008-07-30 11:50:00,18.85,18.91,18.85,18.89,5200.0,15.7318,15.7819,15.7318,15.7652,5200.0
2008-07-30 12:00:00,18.87,18.88,18.79,18.81,10200.0,15.7485,15.7569,15.6818,15.6985,10200.0
2008-07-30 12:10:00,18.83,18.84,18.8,18.82,8400.0,15.7152,15.7235,15.6901,15.7068,8400.0
2008-07-30 12:20:00,18.84,18.87,18.83,18.87,7200.0,15.7235,15.7485,15.7152,15.7485,7200.0
2008-07-30 12:30:00,18.86,18.86,18.81,18.81,7600.0,15.7402,15.7402,15.6985,15.6985,7600.0
2008-07-30 12:40:00,18.82,18.83,18.74,18.75,79200.0,15.7068,15.7152,15.64,15.6484,79200.0
2008-07-30 12:50:00,18.74,18.75,18.72,18.75,13800.0,15.64,15.6484,15.6234,15.6484,13800.0
2008-07-30 13:00:00,18.75,18.77,18.64,18.68,9600.0,15.6484,15.6651,15.5566,15.59,9600.0
2008-07-30 13:10:00,18.68,18.73,18.67,18.72,5000.0,15.59,15.6317,15.5816,15.6234,5000.0
2008-07-30 13:20:00,18.73,18.78,18.73,18.78,13600.0,15.6317,15.6734,15.6317,15.6734,13600.0
2008-07-30 13:30:00,18.77,18.79,18.75,18.79,5600.0,15.6651,15.6818,15.6484,15.6818,5600.0
2008-07-30 13:40:00,18.79,18.81,18.75,18.75,13600.0,15.6818,15.6985,15.6484,15.6484,13600.0
2008-07-30 13:50:00,18.75,18.75,18.61,18.69,12000.0,15.6484,15.6484,15.5315,15.5983,12000.0
2008-07-30 14:00:00,18.7,18.71,18.67,18.67,6800.0,15.6067,15.615,15.5816,15.5816,6800.0
2008-07-30 14:10:00,18.68,18.74,18.68,18.71,11200.0,15.59,15.64,15.59,15.615,11200.0
2008-07-30 14:20:00,18.69,18.77,18.67,18.75,15800.0,15.5983,15.6651,15.5816,15.6484,15800.0
2008-07-30 14:30:00,18.75,18.77,18.73,18.73,13600.0,15.6484,15.6651,15.6317,15.6317,13600.0
2008-07-30 14:40:00,18.73,18.75,18.73,18.74,6400.0,15.6317,15.6484,15.6317,15.64,6400.0
2008-07-30 14:50:00,18.75,18.76,18.74,18.75,10400.0,15.6484,15.6567,15.64,15.6484,10400.0
2008-07-30 15:00:00,18.76,18.77,18.71,18.77,20000.0,15.6567,15.6651,15.615,15.6651,20000.0
2008-07-30 15:10:00,18.77,18.84,18.75,18.83,18400.0,15.6651,15.7235,15.6484,15.7152,18400.0
2008-07-30 15:20:00,18.84,18.84,18.81,18.82,34600.0,15.7235,15.7235,15.6985,15.7068,34600.0
2008-07-30 15:30:00,18.82,18.85,18.81,18.82,43400.0,15.7068,15.7318,15.6985,15.7068,43400.0
2008-07-30 15:40:00,18.82,18.83,18.79,18.81,35200.0,15.7068,15.7152,15.6818,15.6985,35200.0
2008-07-30 15:50:00,18.8,18.85,18.79,18.83,29000.0,15.6901,15.7318,15.6818,15.7152,29000.0
2008-07-31 09:30:00,18.68,18.89,18.68,18.85,20800.0,15.59,15.7652,15.59,15.7318,20800.0
2008-07-31 09:40:00,18.84,18.93,18.81,18.93,12600.0,15.7235,15.7986,15.6985,15.7986,12600.0
2008-07-31 09:50:00,18.96,19.0,18.86,18.89,17400.0,15.8237,15.857,15.7402,15.7652,17400.0
2008-07-31 10:00:00,18.88,18.95,18.88,18.92,18200.0,15.7569,15.8153,15.7569,15.7903,18200.0
2008-07-31 10:10:00,18.92,19.0,18.91,18.97,29000.0,15.7903,15.857,15.7819,15.832,29000.0
2008-07-31 10:20:00,18.97,19.06,18.97,18.99,40800.0,15.832,15.9071,15.832,15.8487,40800.0
2008-07-31 10:30:00,18.99,19.0,18.97,18.99,20000.0,15.8487,15.857,15.832,15.8487,20000.0
2008-07-31 10:40:00,18.99,19.1,18.99,19.06,51800.0,15.8487,15.9405,15.8487,15.9071,51800.0
2008-07-31 10:50:00,19.08,19.23,19.07,19.18,65600.0,15.9238,16.049,15.9155,16.0073,65600.0
2008-07-31 11:00:00,19.19,19.22,19.17,19.18,27000.0,16.0156,16.0406,15.9989,16.0073,27000.0
2008-07-31 11:10:00,19.19,19.2,19.18,19.18,14000.0,16.0156,16.024,16.0073,16.0073,14000.0
2008-07-31 11:20:00,19.18,19.21,19.11,19.11,28600.0,16.0073,16.0323,15.9488,15.9488,28600.0
2008-07-31 11:30:00,19.11,19.15,19.11,19.13,24800.0,15.9488,15.9822,15.9488,15.9655,24800.0
2008-07-31 11:40:00,19.13,19.13,19.09,19.09,16800.0,15.9655,15.9655,15.9321,15.9321,16800.0
2008-07-31 11:50:00,19.09,19.13,19.08,19.12,23800.0,15.9321,15.9655,15.9238,15.9572,23800.0
2008-07-31 12:00:00,19.14,19.14,19.08,19.08,14600.0,15.9739,15.9739,15.9238,15.9238,14600.0
2008-07-31 12:10:00,19.08,19.09,19.05,19.08,12200.0,15.9238,15.9321,15.8988,15.9238,12200.0
2008-07-31 12:20:00,19.08,19.1,19.08,19.08,11800.0,15.9238,15.9405,15.9238,15.9238,11800.0
2008-07-31 12:30:00,19.08,19.11,19.08,19.09,17000.0,15.9238,15.9488,15.9238,15.9321,17000.0
2008-07-31 12:40:00,19.1,19.11,19.08,19.08,14400.0,15.9405,15.9488,15.9238,15.9238,14400.0
2008-07-31 12:50:00,19.08,19.08,19.05,19.05,62200.0,15.9238,15.9238,15.8988,15.8988,62200.0
2008-07-31 13:00:00,19.03,19.09,19.03,19.06,31800.0,15.8821,15.9321,15.8821,15.9071,31800.0
2008-07-31 13:10:00,19.05,19.12,19.05,19.08,17200.0,15.8988,15.9572,15.8988,15.9238,17200.0
2008-07-31 13:20:00,19.09,19.1,19.07,19.08,12400.0,15.9321,15.9405,15.9155,15.9238,12400.0
2008-07-31 13:30:00,19.08,19.08,19.05,19.06,14600.0,15.9238,15.9238,15.8988,15.9071,14600.0
2008-07-31 13:40:00,19.06,19.12,19.05,19.1,22200.0,15.9071,15.9572,15.8988,15.9405,22200.0
2008-07-31 13:50:00,19.1,19.1,19.09,19.09,12000.0,15.9405,15.9405,15.9321,15.9321,12000.0
2008-07-31 14:00:00,19.09,19.09,19.06,19.08,16600.0,15.9321,15.9321,15.9071,15.9238,16600.0
2008-07-31 14:10:00,19.09,19.15,19.08,19.15,32800.0,15.9321,15.9822,15.9238,15.9822,32800.0
2008-07-31 14:20:00,19.15,19.21,19.15,19.21,33000.0,15.9822,16.0323,15.9822,16.0323,33000.0
2008-07-31 14:30:00,19.21,19.33,19.18,19.31,47600.0,16.0323,16.1324,16.0073,16.1158,47600.0
2008-07-31 14:40:00,19.31,19.33,19.23,19.24,43400.0,16.1158,16.1324,16.049,16.0573,43400.0
2008-07-31 14:50:00,19.24,19.25,19.17,19.18,34600.0,16.0573,16.0657,15.9989,16.0073,34600.0
2008-07-31 15:00:00,19.18,19.24,19.18,19.2,30000.0,16.0073,16.0573,16.0073,16.024,30000.0
2008-07-31 15:10:00,19.2,19.21,19.14,19.17,48600.0,16.024,16.0323,15.9739,15.9989,48600.0
2008-07-31 15:20:00,19.18,19.18,19.11,19.11,51000.0,16.0073,16.0073,15.9488,15.9488,51000.0
2008-07-31 15:30:00,19.13,19.13,19.02,19.05,84400.0,15.9655,15.9655,15.8737,15.8988,84400.0
2008-07-31 15:40:00,19.04,19.1,18.98,18.99,101800.0,15.8904,15.9405,15.8403,15.8487,101800.0
2008-07-31 15:50:00,18.98,19.0,18.91,18.93,125600.0,15.8403,15.857,15.7819,15.7986,125600.0
2008-08-01 09:30:00,18.83,18.97,18.83,18.97,10400.0,15.7152,15.832,15.7152,15.832,10400.0
2008-08-01 09:40:00,18.99,19.02,18.9,18.9,31800.0,15.8487,15.8737,15.7736,15.7736,31800.0
2008-08-01 09:50:00,18.91,18.92,18.81,18.91,34600.0,15.7819,15.7903,15.6985,15.7819,34600.0
2008-08-01 10:00:00,18.91,19.02,18.84,18.9,45200.0,15.7819,15.8737,15.7235,15.7736,45200.0
2008-08-01 10:10:00,18.95,18.98,18.92,18.95,37800.0,15.8153,15.8403,15.7903,15.8153,37800.0
2008-08-01 10:20:00,18.95,19.0,18.95,19.0,23000.0,15.8153,15.857,15.8153,15.857,23000.0
2008-08-01 10:30:00,18.99,19.02,18.95,19.0,21400.0,15.8487,15.8737,15.8153,15.857,21400.0
2008-08-01 10:40:00,19.03,19.05,18.96,19.0,12400.0,15.8821,15.8988,15.8237,15.857,12400.0
2008-08-01 10:50:00,19.0,19.0,18.93,18.93,22800.0,15.857,15.857,15.7986,15.7986,22800.0
2008-08-01 11:00:00,18.93,18.95,18.91,18.92,43200.0,15.7986,15.8153,15.7819,15.7903,43200.0
2008-08-01 11:10:00,18.92,18.92,18.86,18.86,28600.0,15.7903,15.7903,15.7402,15.7402,28600.0
2008-08-01 11:20:00,18.87,18.89,18.86,18.88,13200.0,15.7485,15.7652,15.7402,15.7569,13200.0
2008-08-01 11:30:00,18.88,18.93,18.88,18.92,115600.0,15.7569,15.7986,15.7569,15.7903,115600.0
2008-08-01 11:40:00,18.92,18.92,18.88,18.89,12200.0,15.7903,15.7903,15.7569,15.7652,12200.0
2008-08-01 11:50:00,18.88,18.89,18.84,18.89,14600.0,15.7569,15.7652,15.7235,15.7652,14600.0
2008-08-01 12:00:00,18.88,18.91,18.86,18.87,21200.0,15.7569,15.7819,15.7402,15.7485,21200.0
2008-08-01 12:10:00,18.88,18.89,18.8,18.81,12800.0,15.7569,15.7652,15.6901,15.6985,12800.0
2008-08-01 12:20:00,18.82,18.85,18.81,18.85,11200.0,15.7068,15.7318,15.6985,15.7318,11200.0
2008-08-01 12:30:00,18.84,18.89,18.84,18.88,14200.0,15.7235,15.7652,15.7235,15.7569,14200.0
2008-08-01 12:40:00,18.88,18.89,18.86,18.86,5800.0,15.7569,15.7652,15.7402,15.7402,5800.0
2008-08-01 12:50:00,18.86,18.86,18.82,18.82,50800.0,15.7402,15.7402,15.7068,15.7068,50800.0
2008-08-01 13:00:00,18.83,18.86,18.83,18.83,12600.0,15.7152,15.7402,15.7152,15.7152,12600.0
2008-08-01 13:10:00,18.83,18.88,18.83,18.85,26000.0,15.7152,15.7569,15.7152,15.7318,26000.0
2008-08-01 13:20:00,18.85,18.86,18.83,18.86,12000.0,15.7318,15.7402,15.7152,15.7402,12000.0
2008-08-01 13:30:00,18.84,18.85,18.84,18.84,11000.0,15.7235,15.7318,15.7235,15.7235,11000.0
2008-08-01 13:40:00,18.84,18.85,18.83,18.85,11400.0,15.7235,15.7318,15.7152,15.7318,11400.0
2008-08-01 13:50:00,18.84,18.85,18.83,18.83,19400.0,15.7235,15.7318,15.7152,15.7152,19400.0
2008-08-01 14:00:00,18.83,18.85,18.78,18.83,31200.0,15.7152,15.7318,15.6734,15.7152,31200.0
2008-08-01 14:10:00,18.84,18.85,18.82,18.84,16600.0,15.7235,15.7318,15.7068,15.7235,16600.0
2008-08-01 14:20:00,18.84,18.85,18.76,18.77,74600.0,15.7235,15.7318,15.6567,15.6651,74600.0
2008-08-01 14:30:00,18.77,18.8,18.74,18.78,23600.0,15.6651,15.6901,15.64,15.6734,23600.0
2008-08-01 14:40:00,18.78,18.82,18.75,18.81,34200.0,15.6734,15.7068,15.6484,15.6985,34200.0
2008-08-01 14:50:00,18.81,18.82,18.77,18.77,40600.0,15.6985,15.7068,15.6651,15.6651,40600.0
2008-08-01 15:00:00,18.78,18.83,18.76,18.8,46800.0,15.6734,15.7152,15.6567,15.6901,46800.0
2008-08-01 15:10:00,18.8,18.86,18.8,18.83,42600.0,15.6901,15.7402,15.6901,15.7152,42600.0
2008-08-01 15:20:00,18.83,18.83,18.81,18.82,24800.0,15.7152,15.7152,15.6985,15.7068,24800.0
2008-08-01 15:30:00,18.81,18.89,18.78,18.87,49400.0,15.6985,15.7652,15.6734,15.7485,49400.0
2008-08-01 15:40:00,18.86,18.87,18.79,18.79,32600.0,15.7402,15.7485,15.6818,15.6818,32600.0
2008-08-01 15:50:00,18.78,18.79,18.67,18.68,85800.0,15.6734,15.6818,15.5816,15.59,85800.0
2008-08-04 09:30:00,18.71,18.71,18.61,18.63,22000.0,15.615,15.615,15.5315,15.5482,22000.0
2008-08-04 09:40:00,18.63,18.65,18.59,18.65,22800.0,15.5482,15.5649,15.5149,15.5649,22800.0
2008-08-04 09:50:00,18.65,18.77,18.63,18.67,29200.0,15.5649,15.6651,15.5482,15.5816,29200.0
2008-08-04 10:00:00,18.67,18.68,18.58,18.65,42800.0,15.5816,15.59,15.5065,15.5649,42800.0
2008-08-04 10:10:00,18.67,18.68,18.5,18.53,29400.0,15.5816,15.59,15.4397,15.4648,29400.0
2008-08-04 10:20:00,18.52,18.58,18.5,18.5,26600.0,15.4564,15.5065,15.4397,15.4397,26600.0
2008-08-04 10:30:00,18.5,18.57,18.49,18.49,32400.0,15.4397,15.4982,15.4314,15.4314,32400.0
2008-08-04 10:40:00,18.49,18.51,18.42,18.48,33400.0,15.4314,15.4481,15.373,15.4231,33400.0
2008-08-04 10:50:00,18.48,18.53,18.41,18.5,34200.0,15.4231,15.4648,15.3646,15.4397,34200.0
2008-08-04 11:00:00,18.5,18.52,18.49,18.5,29800.0,15.4397,15.4564,15.4314,15.4397,29800.0
2008-08-04 11:10:00,18.5,18.53,18.46,18.5,31200.0,15.4397,15.4648,15.4064,15.4397,31200.0
2008-08-04 11:20:00,18.5,18.57,18.49,18.52,32800.0,15.4397,15.4982,15.4314,15.4564,32800.0
2008-08-04 11:30:00,18.52,18.65,18.52,18.61,42000.0,15.4564,15.5649,15.4564,15.5315,42000.0
2008-08-04 11:40:00,18.59,18.68,18.59,18.61,15200.0,15.5149,15.59,15.5149,15.5315,15200.0
2008-08-04 11:50:00,18.62,18.75,18.61,18.74,16800.0,15.5399,15.6484,15.5315,15.64,16800.0
2008-08-04 12:00:00,18.73,18.77,18.68,18.75,27800.0,15.6317,15.6651,15.59,15.6484,27800.0
2008-08-04 12:10:00,18.76,18.77,18.61,18.61,50800.0,15.6567,15.6651,15.5315,15.5315,50800.0
2008-08-04 12:20:00,18.63,18.68,18.61,18.68,14600.0,15.5482,15.59,15.5315,15.59,14600.0
2008-08-04 12:30:00,18.68,18.74,18.68,18.69,17000.0,15.59,15.64,15.59,15.5983,17000.0
2008-08-04 12:40:00,18.68,18.73,18.62,18.67,33200.0,15.59,15.6317,15.5399,15.5816,33200.0
2008-08-04 12:50:00,18.69,18.77,18.68,18.73,24200.0,15.5983,15.6651,15.59,15.6317,24200.0
2008-08-04 13:00:00,18.73,18.74,18.68,18.73,22400.0,15.6317,15.64,15.59,15.6317,22400.0
2008-08-04 13:10:00,18.73,18.77,18.72,18.74,38200.0,15.6317,15.6651,15.6234,15.64,38200.0
2008-08-04 13:20:00,18.73,18.74,18.67,18.7,15200.0,15.6317,15.64,15.5816,15.6067,15200.0
2008-08-04 13:30:00,18.7,18.72,18.68,18.72,21000.0,15.6067,15.6234,15.59,15.6234,21000.0
2008-08-04 13:40:00,18.72,18.73,18.69,18.71,14600.0,15.6234,15.6317,15.5983,15.615,14600.0
2008-08-04 13:50:00,18.72,18.73,18.72,18.73,16000.0,15.6234,15.6317,15.6234,15.6317,16000.0
2008-08-04 14:00:00,18.73,18.73,18.71,18.72,29600.0,15.6317,15.6317,15.615,15.6234,29600.0
2008-08-04 14:10:00,18.72,18.74,18.67,18.69,32200.0,15.6234,15.64,15.5816,15.5983,32200.0
2008-08-04 14:20:00,18.69,18.74,18.68,18.73,32200.0,15.5983,15.64,15.59,15.6317,32200.0
2008-08-04 14:30:00,18.73,18.77,18.67,18.68,38200.0,15.6317,15.6651,15.5816,15.59,38200.0
2008-08-04 14:40:00,18.68,18.74,18.68,18.73,33200.0,15.59,15.64,15.59,15.6317,33200.0
2008-08-04 14:50:00,18.72,18.73,18.7,18.71,41600.0,15.6234,15.6317,15.6067,15.615,41600.0
2008-08-04 15:00:00,18.7,18.77,18.66,18.77,34400.0,15.6067,15.6651,15.5733,15.6651,34400.0
2008-08-04 15:10:00,18.76,18.81,18.75,18.8,39600.0,15.6567,15.6985,15.6484,15.6901,39600.0
2008-08-04 15:20:00,18.8,18.8,18.71,18.71,37800.0,15.6901,15.6901,15.615,15.615,37800.0
2008-08-04 15:30:00,18.71,18.79,18.7,18.75,43000.0,15.615,15.6818,15.6067,15.6484,43000.0
2008-08-04 15:40:00,18.75,18.75,18.65,18.68,56000.0,15.6484,15.6484,15.5649,15.59,56000.0
2008-08-04 15:50:00,18.7,18.73,18.67,18.67,62000.0,15.6067,15.6317,15.5816,15.5816,62000.0
2008-08-05 09:30:00,18.87,18.87,18.61,18.78,26200.0,15.7485,15.7485,15.5315,15.6734,26200.0
2008-08-05 09:40:00,18.78,18.78,18.7,18.71,17800.0,15.6734,15.6734,15.6067,15.615,17800.0
2008-08-05 09:50:00,18.69,18.91,18.68,18.89,24000.0,15.5983,15.7819,15.59,15.7652,24000.0
2008-08-05 10:00:00,18.93,19.06,18.9,19.04,33800.0,15.7986,15.9071,15.7736,15.8904,33800.0
2008-08-05 10:10:00,19.04,19.07,18.99,19.04,34200.0,15.8904,15.9155,15.8487,15.8904,34200.0
2008-08-05 10:20:00,19.05,19.06,19.0,19.05,61400.0,15.8988,15.9071,15.857,15.8988,61400.0
2008-08-05 10:30:00,19.04,19.07,19.02,19.07,20800.0,15.8904,15.9155,15.8737,15.9155,20800.0
2008-08-05 10:40:00,19.07,19.15,19.05,19.13,19000.0,15.9155,15.9822,15.8988,15.9655,19000.0
2008-08-05 10:50:00,19.12,19.13,19.1,19.11,16800.0,15.9572,15.9655,15.9405,15.9488,16800.0
2008-08-05 11:00:00,19.11,19.16,19.11,19.16,13800.0,15.9488,15.9906,15.9488,15.9906,13800.0
2008-08-05 11:10:00,19.16,19.18,19.13,19.13,12600.0,15.9906,16.0073,15.9655,15.9655,12600.0
2008-08-05 11:20:00,19.13,19.13,19.06,19.07,27400.0,15.9655,15.9655,15.9071,15.9155,27400.0
2008-08-05 11:30:00,19.09,19.1,19.06,19.06,24200.0,15.9321,15.9405,15.9071,15.9071,24200.0
2008-08-05 11:40:00,19.06,19.08,19.06,19.08,10200.0,15.9071,15.9238,15.9071,15.9238,10200.0
2008-08-05 11:50:00,19.08,19.08,19.03,19.06,16600.0,15.9238,15.9238,15.8821,15.9071,16600.0
2008-08-05 12:00:00,19.06,19.07,19.03,19.04,29600.0,15.9071,15.9155,15.8821,15.8904,29600.0
2008-08-05 12:10:00,19.04,19.07,19.04,19.05,15600.0,15.8904,15.9155,15.8904,15.8988,15600.0
2008-08-05 12:20:00,19.05,19.08,19.05,19.07,13600.0,15.8988,15.9238,15.8988,15.9155,13600.0
2008-08-05 12:30:00,19.08,19.11,19.06,19.11,37000.0,15.9238,15.9488,15.9071,15.9488,37000.0
2008-08-05 12:40:00,19.11,19.13,19.1,19.1,7600.0,15.9488,15.9655,15.9405,15.9405,7600.0
2008-08-05 12:50:00,19.1,19.15,19.1,19.11,23000.0,15.9405,15.9822,15.9405,15.9488,23000.0
2008-08-05 13:00:00,19.12,19.15,19.11,19.13,20600.0,15.9572,15.9822,15.9488,15.9655,20600.0
2008-08-05 13:10:00,19.13,19.15,19.12,19.14,11600.0,15.9655,15.9822,15.9572,15.9739,11600.0
2008-08-05 13:20:00,19.14,19.18,19.14,19.14,16400.0,15.9739,16.0073,15.9739,15.9739,16400.0
2008-08-05 13:30:00,19.13,19.14,19.11,19.11,14400.0,15.9655,15.9739,15.9488,15.9488,14400.0
2008-08-05 13:40:00,19.11,19.18,19.11,19.17,16800.0,15.9488,16.0073,15.9488,15.9989,16800.0
2008-08-05 13:50:00,19.18,19.18,19.14,19.15,13000.0,16.0073,16.0073,15.9739,15.9822,13000.0
2008-08-05 14:00:00,19.16,19.17,19.1,19.11,24000.0,15.9906,15.9989,15.9405,15.9488,24000.0
2008-08-05 14:10:00,19.1,19.26,19.09,19.13,43600.0,15.9405,16.074,15.9321,15.9655,43600.0
2008-08-05 14:20:00,19.12,19.26,19.12,19.18,29200.0,15.9572,16.074,15.9572,16.0073,29200.0
2008-08-05 14:30:00,19.18,19.19,19.11,19.13,24200.0,16.0073,16.0156,15.9488,15.9655,24200.0
2008-08-05 14:40:00,19.13,19.2,19.11,19.16,26000.0,15.9655,16.024,15.9488,15.9906,26000.0
2008-08-05 14:50:00,19.16,19.18,19.11,19.13,35800.0,15.9906,16.0073,15.9488,15.9655,35800.0
2008-08-05 15:00:00,19.13,19.18,19.12,19.16,24000.0,15.9655,16.0073,15.9572,15.9906,24000.0
2008-08-05 15:10:00,19.16,19.18,19.13,19.15,33600.0,15.9906,16.0073,15.9655,15.9822,33600.0
2008-08-05 15:20:00,19.15,19.16,19.13,19.16,51600.0,15.9822,15.9906,15.9655,15.9906,51600.0
2008-08-05 15:30:00,19.16,19.18,19.11,19.15,62800.0,15.9906,16.0073,15.9488,15.9822,62800.0
2008-08-05 15:40:00,19.15,19.23,19.14,19.23,48400.0,15.9822,16.049,15.9739,16.049,48400.0
2008-08-05 15:50:00,19.22,19.24,19.07,19.11,69800.0,16.0406,16.0573,15.9155,15.9488,69800.0
2008-08-06 09:30:00,20.67,22.11,20.67,21.75,181200.0,17.2508,18.4526,17.2508,18.1521,181200.0
2008-08-06 09:40:00,21.75,21.95,21.58,21.7,962600.0,18.1521,18.319,18.0103,18.1104,962600.0
2008-08-06 09:50:00,21.68,21.73,21.5,21.7,632600.0,18.0937,18.1354,17.9435,18.1104,632600.0
2008-08-06 10:00:00,21.69,21.72,21.5,21.5,257000.0,18.1021,18.1271,17.9435,17.9435,257000.0
2008-08-06 10:10:00,21.5,21.5,21.39,21.45,461200.0,17.9435,17.9435,17.8517,17.9018,461200.0
2008-08-06 10:20:00,21.44,21.44,21.18,21.41,326600.0,17.8934,17.8934,17.6764,17.8684,326600.0
2008-08-06 10:30:00,21.4,21.73,21.4,21.59,305600.0,17.86,18.1354,17.86,18.0186,305600.0
2008-08-06 10:40:00,21.58,21.72,21.57,21.7,137000.0,18.0103,18.1271,18.0019,18.1104,137000.0
2008-08-06 10:50:00,21.7,21.75,21.61,21.72,166800.0,18.1104,18.1521,18.0353,18.1271,166800.0
2008-08-06 11:00:00,21.73,22.05,21.71,22.03,442400.0,18.1354,18.4025,18.1187,18.3858,442400.0
2008-08-06 11:10:00,22.0,22.02,21.85,21.95,267200.0,18.3608,18.3775,18.2356,18.319,267200.0
2008-08-06 11:20:00,21.95,21.97,21.83,21.93,130000.0,18.319,18.3357,18.2189,18.3024,130000.0
2008-08-06 11:30:00,21.93,22.0,21.93,21.94,95200.0,18.3024,18.3608,18.3024,18.3107,95200.0
2008-08-06 11:40:00,21.94,21.94,21.74,21.81,80600.0,18.3107,18.3107,18.1438,18.2022,80600.0
2008-08-06 11:50:00,21.81,21.83,21.79,21.81,62200.0,18.2022,18.2189,18.1855,18.2022,62200.0
2008-08-06 12:00:00,21.81,21.86,21.79,21.85,74800.0,18.2022,18.2439,18.1855,18.2356,74800.0
2008-08-06 12:10:00,21.84,21.9,21.84,21.84,74600.0,18.2272,18.2773,18.2272,18.2272,74600.0
2008-08-06 12:20:00,21.84,21.85,21.79,21.79,83600.0,18.2272,18.2356,18.1855,18.1855,83600.0
2008-08-06 12:30:00,21.8,21.81,21.68,21.71,119000.0,18.1939,18.2022,18.0937,18.1187,119000.0
2008-08-06 12:40:00,21.7,21.71,21.68,21.7,76000.0,18.1104,18.1187,18.0937,18.1104,76000.0
2008-08-06 12:50:00,21.69,21.69,21.63,21.63,54600.0,18.1021,18.1021,18.052,18.052,54600.0
2008-08-06 13:00:00,21.63,21.63,21.55,21.6,60400.0,18.052,18.052,17.9852,18.0269,60400.0
2008-08-06 13:10:00,21.6,21.74,21.6,21.64,48600.0,18.0269,18.1438,18.0269,18.0603,48600.0
2008-08-06 13:20:00,21.64,21.66,21.63,21.66,182200.0,18.0603,18.077,18.052,18.077,182200.0
2008-08-06 13:30:00,21.66,21.67,21.6,21.64,75600.0,18.077,18.0854,18.0269,18.0603,75600.0
2008-08-06 13:40:00,21.64,21.68,21.62,21.68,56400.0,18.0603,18.0937,18.0436,18.0937,56400.0
2008-08-06 13:50:00,21.68,21.68,21.64,21.67,64200.0,18.0937,18.0937,18.0603,18.0854,64200.0
2008-08-06 14:00:00,21.68,21.71,21.65,21.66,92800.0,18.0937,18.1187,18.0687,18.077,92800.0
2008-08-06 14:10:00,21.66,21.72,21.66,21.72,85000.0,18.077,18.1271,18.077,18.1271,85000.0
2008-08-06 14:20:00,21.72,21.72,21.65,21.68,58600.0,18.1271,18.1271,18.0687,18.0937,58600.0
2008-08-06 14:30:00,21.67,21.7,21.67,21.68,39600.0,18.0854,18.1104,18.0854,18.0937,39600.0
2008-08-06 14:40:00,21.68,21.68,21.61,21.66,90800.0,18.0937,18.0937,18.0353,18.077,90800.0
2008-08-06 14:50:00,21.66,21.69,21.65,21.66,73400.0,18.077,18.1021,18.0687,18.077,73400.0
2008-08-06 15:00:00,21.66,21.67,21.56,21.56,108800.0,18.077,18.0854,17.9936,17.9936,108800.0
2008-08-06 15:10:00,21.56,21.6,21.53,21.57,116000.0,17.9936,18.0269,17.9685,18.0019,116000.0
2008-08-06 15:20:00,21.58,21.58,21.52,21.54,127400.0,18.0103,18.0103,17.9602,17.9769,127400.0
2008-08-06 15:30:00,21.55,21.55,21.5,21.51,207000.0,17.9852,17.9852,17.9435,17.9518,207000.0
2008-08-06 15:40:00,21.5,21.53,21.5,21.51,286600.0,17.9435,17.9685,17.9435,17.9518,286600.0
2008-08-06 15:50:00,21.5,21.55,21.49,21.52,314200.0,17.9435,17.9852,17.9351,17.9602,314200.0
2008-08-07 09:30:00,21.42,21.59,21.09,21.52,99600.0,17.8767,18.0186,17.6013,17.9602,99600.0
2008-08-07 09:40:00,21.53,21.85,21.48,21.78,158400.0,17.9685,18.2356,17.9268,18.1772,158400.0
2008-08-07 09:50:00,21.75,21.78,21.56,21.68,106200.0,18.1521,18.1772,17.9936,18.0937,106200.0
2008-08-07 10:00:00,21.69,21.79,21.64,21.78,67200.0,18.1021,18.1855,18.0603,18.1772,67200.0
2008-08-07 10:10:00,21.79,21.93,21.75,21.93,76600.0,18.1855,18.3024,18.1521,18.3024,76600.0
2008-08-07 10:20:00,21.95,22.05,21.91,22.0,224200.0,18.319,18.4025,18.2857,18.3608,224200.0
2008-08-07 10:30:00,22.0,22.13,21.98,22.12,135600.0,18.3608,18.4693,18.3441,18.4609,135600.0
2008-08-07 10:40:00,22.12,22.17,22.09,22.16,74800.0,18.4609,18.5027,18.4359,18.4943,74800.0
2008-08-07 10:50:00,22.15,22.32,22.15,22.27,109800.0,18.486,18.6278,18.486,18.5861,109800.0
2008-08-07 11:00:00,22.28,22.32,22.23,22.27,164000.0,18.5945,18.6278,18.5527,18.5861,164000.0
2008-08-07 11:10:00,22.27,22.28,22.22,22.24,63400.0,18.5861,18.5945,18.5444,18.5611,63400.0
2008-08-07 11:20:00,22.24,22.45,22.24,22.4,106600.0,18.5611,18.7363,18.5611,18.6946,106600.0
2008-08-07 11:30:00,22.39,22.53,22.32,22.48,119200.0,18.6863,18.8031,18.6278,18.7614,119200.0
2008-08-07 11:40:00,22.48,22.52,22.44,22.5,80600.0,18.7614,18.7948,18.728,18.7781,80600.0
2008-08-07 11:50:00,22.5,22.5,22.49,22.49,102200.0,18.7781,18.7781,18.7697,18.7697,102200.0
2008-08-07 12:00:00,22.49,22.53,22.43,22.5,145400.0,18.7697,18.8031,18.7196,18.7781,145400.0
2008-08-07 12:10:00,22.5,22.63,22.5,22.6,74000.0,18.7781,18.8866,18.7781,18.8615,74000.0
2008-08-07 12:20:00,22.6,22.77,22.59,22.69,105000.0,18.8615,19.0034,18.8532,18.9366,105000.0
2008-08-07 12:30:00,22.69,22.71,22.61,22.64,75000.0,18.9366,18.9533,18.8699,18.8949,75000.0
2008-08-07 12:40:00,22.63,22.65,22.61,22.65,65000.0,18.8866,18.9033,18.8699,18.9033,65000.0
2008-08-07 12:50:00,22.66,22.71,22.64,22.67,56400.0,18.9116,18.9533,18.8949,18.9199,56400.0
2008-08-07 13:00:00,22.67,22.67,22.56,22.56,63400.0,18.9199,18.9199,18.8281,18.8281,63400.0
2008-08-07 13:10:00,22.56,22.63,22.54,22.58,89000.0,18.8281,18.8866,18.8114,18.8448,89000.0
2008-08-07 13:20:00,22.58,22.59,22.55,22.57,48600.0,18.8448,18.8532,18.8198,18.8365,48600.0
2008-08-07 13:30:00,22.58,22.62,22.55,22.59,73200.0,18.8448,18.8782,18.8198,18.8532,73200.0
2008-08-07 13:40:00,22.58,22.6,22.54,22.57,65800.0,18.8448,18.8615,18.8114,18.8365,65800.0
2008-08-07 13:50:00,22.57,22.58,22.5,22.5,56800.0,18.8365,18.8448,18.7781,18.7781,56800.0
2008-08-07 14:00:00,22.5,22.57,22.5,22.55,71000.0,18.7781,18.8365,18.7781,18.8198,71000.0
2008-08-07 14:10:00,22.55,22.56,22.52,22.55,45000.0,18.8198,18.8281,18.7948,18.8198,45000.0
2008-08-07 14:20:00,22.55,22.55,22.46,22.46,91200.0,18.8198,18.8198,18.7447,18.7447,91200.0
2008-08-07 14:30:00,22.47,22.5,22.45,22.46,84800.0,18.753,18.7781,18.7363,18.7447,84800.0
2008-08-07 14:40:00,22.46,22.48,22.4,22.45,99200.0,18.7447,18.7614,18.6946,18.7363,99200.0
2008-08-07 14:50:00,22.45,22.46,22.38,22.39,82000.0,18.7363,18.7447,18.6779,18.6863,82000.0
2008-08-07 15:00:00,22.38,22.42,22.27,22.33,168600.0,18.6779,18.7113,18.5861,18.6362,168600.0
2008-08-07 15:10:00,22.33,22.33,22.25,22.28,83000.0,18.6362,18.6362,18.5694,18.5945,83000.0
2008-08-07 15:20:00,22.28,22.39,22.28,22.36,174600.0,18.5945,18.6863,18.5945,18.6612,174600.0
2008-08-07 15:30:00,22.35,22.36,22.15,22.21,231200.0,18.6529,18.6612,18.486,18.536,231200.0
2008-08-07 15:40:00,22.21,22.37,22.17,22.25,212200.0,18.536,18.6696,18.5027,18.5694,212200.0
2008-08-07 15:50:00,22.24,22.41,22.17,22.33,281400.0,18.5611,18.703,18.5027,18.6362,281400.0
2008-08-08 09:30:00,21.98,22.13,21.78,22.09,130600.0,18.3441,18.4693,18.1772,18.4359,130600.0
2008-08-08 09:40:00,22.08,22.09,21.85,22.01,91200.0,18.4275,18.4359,18.2356,18.3691,91200.0
2008-08-08 09:50:00,22.0,22.04,21.93,21.98,118200.0,18.3608,18.3942,18.3024,18.3441,118200.0
2008-08-08 10:00:00,22.01,22.01,21.91,21.98,166400.0,18.3691,18.3691,18.2857,18.3441,166400.0
2008-08-08 10:10:00,21.98,21.99,21.87,21.91,79600.0,18.3441,18.3524,18.2523,18.2857,79600.0
2008-08-08 10:20:00,21.89,22.0,21.88,21.98,57800.0,18.269,18.3608,18.2606,18.3441,57800.0
2008-08-08 10:30:00,21.97,21.98,21.92,21.95,56600.0,18.3357,18.3441,18.294,18.319,56600.0
2008-08-08 10:40:00,21.95,22.0,21.93,21.95,34200.0,18.319,18.3608,18.3024,18.319,34200.0
2008-08-08 10:50:00,21.95,21.97,21.93,21.96,34000.0,18.319,18.3357,18.3024,18.3274,34000.0
2008-08-08 11:00:00,21.97,22.0,21.93,21.97,26800.0,18.3357,18.3608,18.3024,18.3357,26800.0
2008-08-08 11:10:00,21.99,22.0,21.96,22.0,107600.0,18.3524,18.3608,18.3274,18.3608,107600.0
2008-08-08 11:20:00,21.97,22.0,21.95,21.95,24800.0,18.3357,18.3608,18.319,18.319,24800.0
2008-08-08 11:30:00,21.96,22.08,21.96,22.07,36000.0,18.3274,18.4275,18.3274,18.4192,36000.0
2008-08-08 11:40:00,22.07,22.09,22.03,22.05,22800.0,18.4192,18.4359,18.3858,18.4025,22800.0
2008-08-08 11:50:00,22.04,22.09,22.03,22.03,24600.0,18.3942,18.4359,18.3858,18.3858,24600.0
2008-08-08 12:00:00,22.03,22.11,22.03,22.04,19000.0,18.3858,18.4526,18.3858,18.3942,19000.0
2008-08-08 12:10:00,22.04,22.09,22.03,22.08,20800.0,18.3942,18.4359,18.3858,18.4275,20800.0
2008-08-08 12:20:00,22.08,22.09,22.02,22.04,33400.0,18.4275,18.4359,18.3775,18.3942,33400.0
2008-08-08 12:30:00,22.04,22.06,22.03,22.04,12200.0,18.3942,18.4109,18.3858,18.3942,12200.0
2008-08-08 12:40:00,22.04,22.08,22.04,22.05,10200.0,18.3942,18.4275,18.3942,18.4025,10200.0
2008-08-08 12:50:00,22.05,22.07,22.04,22.07,13800.0,18.4025,18.4192,18.3942,18.4192,13800.0
2008-08-08 13:00:00,22.07,22.09,22.05,22.05,13400.0,18.4192,18.4359,18.4025,18.4025,13400.0
2008-08-08 13:10:00,22.06,22.13,22.04,22.11,70600.0,18.4109,18.4693,18.3942,18.4526,70600.0
2008-08-08 13:20:00,22.11,22.24,22.08,22.16,28600.0,18.4526,18.5611,18.4275,18.4943,28600.0
2008-08-08 13:30:00,22.15,22.24,22.15,22.18,29600.0,18.486,18.5611,18.486,18.511,29600.0
2008-08-08 13:40:00,22.18,22.2,22.13,22.13,34800.0,18.511,18.5277,18.4693,18.4693,34800.0
2008-08-08 13:50:00,22.13,22.17,22.11,22.13,28800.0,18.4693,18.5027,18.4526,18.4693,28800.0
2008-08-08 14:00:00,22.11,22.13,22.03,22.09,30800.0,18.4526,18.4693,18.3858,18.4359,30800.0
2008-08-08 14:10:00,22.07,22.17,22.02,22.11,28800.0,18.4192,18.5027,18.3775,18.4526,28800.0
2008-08-08 14:20:00,22.11,22.18,22.08,22.11,36200.0,18.4526,18.511,18.4275,18.4526,36200.0
2008-08-08 14:30:00,22.13,22.16,22.06,22.09,14400.0,18.4693,18.4943,18.4109,18.4359,14400.0
2008-08-08 14:40:00,22.09,22.1,22.03,22.05,31600.0,18.4359,18.4442,18.3858,18.4025,31600.0
2008-08-08 14:50:00,22.05,22.15,22.05,22.13,44400.0,18.4025,18.486,18.4025,18.4693,44400.0
2008-08-08 15:00:00,22.15,22.15,22.1,22.13,56200.0,18.486,18.486,18.4442,18.4693,56200.0
2008-08-08 15:10:00,22.13,22.18,22.09,22.15,81400.0,18.4693,18.511,18.4359,18.486,81400.0
2008-08-08 15:20:00,22.15,22.21,22.11,22.18,55400.0,18.486,18.536,18.4526,18.511,55400.0
2008-08-08 15:30:00,22.18,22.22,22.11,22.18,119400.0,18.511,18.5444,18.4526,18.511,119400.0
2008-08-08 15:40:00,22.18,22.18,22.09,22.14,85000.0,18.511,18.511,18.4359,18.4776,85000.0
2008-08-08 15:50:00,22.14,22.18,22.11,22.16,115000.0,18.4776,18.511,18.4526,18.4943,115000.0
2008-08-11 09:30:00,22.0,22.0,21.86,21.86,48600.0,18.3608,18.3608,18.2439,18.2439,48600.0
2008-08-11 09:40:00,21.86,21.9,21.86,21.86,48000.0,18.2439,18.2773,18.2439,18.2439,48000.0
2008-08-11 09:50:00,21.86,21.89,21.82,21.89,60600.0,18.2439,18.269,18.2106,18.269,60600.0
2008-08-11 10:00:00,21.89,22.08,21.89,22.04,62000.0,18.269,18.4275,18.269,18.3942,62000.0
2008-08-11 10:10:00,22.04,22.09,22.02,22.09,22000.0,18.3942,18.4359,18.3775,18.4359,22000.0
2008-08-11 10:20:00,22.07,22.17,22.07,22.14,14000.0,18.4192,18.5027,18.4192,18.4776,14000.0
2008-08-11 10:30:00,22.14,22.21,22.09,22.09,48600.0,18.4776,18.536,18.4359,18.4359,48600.0
2008-08-11 10:40:00,22.09,22.19,22.07,22.17,31400.0,18.4359,18.5193,18.4192,18.5027,31400.0
2008-08-11 10:50:00,22.17,22.21,22.15,22.16,37800.0,18.5027,18.536,18.486,18.4943,37800.0
2008-08-11 11:00:00,22.16,22.24,22.15,22.23,28400.0,18.4943,18.5611,18.486,18.5527,28400.0
2008-08-11 11:10:00,22.24,22.24,22.17,22.21,12200.0,18.5611,18.5611,18.5027,18.536,12200.0
2008-08-11 11:20:00,22.18,22.19,22.15,22.16,38400.0,18.511,18.5193,18.486,18.4943,38400.0
2008-08-11 11:30:00,22.16,22.2,22.13,22.17,21800.0,18.4943,18.5277,18.4693,18.5027,21800.0
2008-08-11 11:40:00,22.18,22.18,22.16,22.18,12800.0,18.511,18.511,18.4943,18.511,12800.0
2008-08-11 11:50:00,22.18,22.25,22.18,22.25,15200.0,18.511,18.5694,18.511,18.5694,15200.0
2008-08-11 12:00:00,22.24,22.26,22.23,22.24,13200.0,18.5611,18.5778,18.5527,18.5611,13200.0
2008-08-11 12:10:00,22.24,22.34,22.23,22.29,32800.0,18.5611,18.6445,18.5527,18.6028,32800.0
2008-08-11 12:20:00,22.29,22.3,22.2,22.2,41800.0,18.6028,18.6112,18.5277,18.5277,41800.0
2008-08-11 12:30:00,22.21,22.23,22.17,22.18,24400.0,18.536,18.5527,18.5027,18.511,24400.0
2008-08-11 12:40:00,22.19,22.21,22.18,22.2,9200.0,18.5193,18.536,18.511,18.5277,9200.0
2008-08-11 12:50:00,22.19,22.22,22.18,22.21,9600.0,18.5193,18.5444,18.511,18.536,9600.0
2008-08-11 13:00:00,22.2,22.21,22.17,22.17,24000.0,18.5277,18.536,18.5027,18.5027,24000.0
2008-08-11 13:10:00,22.17,22.2,22.17,22.18,30200.0,18.5027,18.5277,18.5027,18.511,30200.0
2008-08-11 13:20:00,22.18,22.21,22.15,22.18,15400.0,18.511,18.536,18.486,18.511,15400.0
2008-08-11 13:30:00,22.17,22.22,22.17,22.2,14000.0,18.5027,18.5444,18.5027,18.5277,14000.0
2008-08-11 13:40:00,22.2,22.21,22.18,22.2,7200.0,18.5277,18.536,18.511,18.5277,7200.0
2008-08-11 13:50:00,22.19,22.22,22.14,22.16,16800.0,18.5193,18.5444,18.4776,18.4943,16800.0
2008-08-11 14:00:00,22.15,22.21,22.13,22.2,25400.0,18.486,18.536,18.4693,18.5277,25400.0
2008-08-11 14:10:00,22.2,22.21,22.13,22.16,17400.0,18.5277,18.536,18.4693,18.4943,17400.0
2008-08-11 14:20:00,22.15,22.15,22.09,22.13,21800.0,18.486,18.486,18.4359,18.4693,21800.0
2008-08-11 14:30:00,22.12,22.17,22.07,22.14,24200.0,18.4609,18.5027,18.4192,18.4776,24200.0
2008-08-11 14:40:00,22.13,22.14,22.05,22.08,36200.0,18.4693,18.4776,18.4025,18.4275,36200.0
2008-08-11 14:50:00,22.07,22.13,22.05,22.06,51400.0,18.4192,18.4693,18.4025,18.4109,51400.0
2008-08-11 15:00:00,22.06,22.17,22.06,22.17,26400.0,18.4109,18.5027,18.4109,18.5027,26400.0
2008-08-11 15:10:00,22.16,22.16,22.07,22.08,38800.0,18.4943,18.4943,18.4192,18.4275,38800.0
2008-08-11 15:20:00,22.08,22.11,22.06,22.08,43200.0,18.4275,18.4526,18.4109,18.4275,43200.0
2008-08-11 15:30:00,22.08,22.1,22.05,22.08,78400.0,18.4275,18.4442,18.4025,18.4275,78400.0
2008-08-11 15:40:00,22.08,22.14,22.05,22.14,44400.0,18.4275,18.4776,18.4025,18.4776,44400.0
2008-08-11 15:50:00,22.13,22.15,22.08,22.1,85000.0,18.4693,18.486,18.4275,18.4442,85000.0
2008-08-12 09:30:00,22.18,22.25,22.14,22.14,45200.0,18.511,18.5694,18.4776,18.4776,45200.0
2008-08-12 09:40:00,22.2,22.2,22.11,22.16,61600.0,18.5277,18.5277,18.4526,18.4943,61600.0
2008-08-12 09:50:00,22.16,22.24,22.15,22.23,30200.0,18.4943,18.5611,18.486,18.5527,30200.0
2008-08-12 10:00:00,22.23,22.25,22.19,22.21,23800.0,18.5527,18.5694,18.5193,18.536,23800.0
2008-08-12 10:10:00,22.21,22.25,22.2,22.21,15600.0,18.536,18.5694,18.5277,18.536,15600.0
2008-08-12 10:20:00,22.2,22.24,22.19,22.22,14000.0,18.5277,18.5611,18.5193,18.5444,14000.0
2008-08-12 10:30:00,22.2,22.24,22.2,22.23,28400.0,18.5277,18.5611,18.5277,18.5527,28400.0
2008-08-12 10:40:00,22.22,22.25,22.21,22.24,31000.0,18.5444,18.5694,18.536,18.5611,31000.0
2008-08-12 10:50:00,22.23,22.25,22.21,22.25,37800.0,18.5527,18.5694,18.536,18.5694,37800.0
2008-08-12 11:00:00,22.24,22.3,22.22,22.29,105800.0,18.5611,18.6112,18.5444,18.6028,105800.0
2008-08-12 11:10:00,22.3,22.36,22.24,22.25,26400.0,18.6112,18.6612,18.5611,18.5694,26400.0
2008-08-12 11:20:00,22.25,22.34,22.25,22.33,23800.0,18.5694,18.6445,18.5694,18.6362,23800.0
2008-08-12 11:30:00,22.33,22.33,22.25,22.25,18400.0,18.6362,18.6362,18.5694,18.5694,18400.0
2008-08-12 11:40:00,22.27,22.35,22.22,22.29,18800.0,18.5861,18.6529,18.5444,18.6028,18800.0
2008-08-12 11:50:00,22.27,22.27,22.23,22.25,11800.0,18.5861,18.5861,18.5527,18.5694,11800.0
2008-08-12 12:00:00,22.25,22.3,22.24,22.25,18800.0,18.5694,18.6112,18.5611,18.5694,18800.0
2008-08-12 12:10:00,22.25,22.26,22.24,22.25,11400.0,18.5694,18.5778,18.5611,18.5694,11400.0
2008-08-12 12:20:00,22.25,22.27,22.25,22.25,15400.0,18.5694,18.5861,18.5694,18.5694,15400.0
2008-08-12 12:30:00,22.25,22.26,22.25,22.25,15000.0,18.5694,18.5778,18.5694,18.5694,15000.0
2008-08-12 12:40:00,22.25,22.29,22.24,22.25,15000.0,18.5694,18.6028,18.5611,18.5694,15000.0
2008-08-12 12:50:00,22.25,22.28,22.24,22.25,16800.0,18.5694,18.5945,18.5611,18.5694,16800.0
2008-08-12 13:00:00,22.25,22.32,22.25,22.3,8800.0,18.5694,18.6278,18.5694,18.6112,8800.0
2008-08-12 13:10:00,22.31,22.32,22.27,22.3,8200.0,18.6195,18.6278,18.5861,18.6112,8200.0
2008-08-12 13:20:00,22.3,22.32,22.25,22.25,8400.0,18.6112,18.6278,18.5694,18.5694,8400.0
2008-08-12 13:30:00,22.25,22.27,22.25,22.27,17200.0,18.5694,18.5861,18.5694,18.5861,17200.0
2008-08-12 13:40:00,22.27,22.3,22.27,22.29,11600.0,18.5861,18.6112,18.5861,18.6028,11600.0
2008-08-12 13:50:00,22.29,22.29,22.25,22.27,37600.0,18.6028,18.6028,18.5694,18.5861,37600.0
2008-08-12 14:00:00,22.27,22.27,22.25,22.25,21600.0,18.5861,18.5861,18.5694,18.5694,21600.0
2008-08-12 14:10:00,22.25,22.29,22.25,22.27,59800.0,18.5694,18.6028,18.5694,18.5861,59800.0
2008-08-12 14:20:00,22.26,22.28,22.24,22.28,51600.0,18.5778,18.5945,18.5611,18.5945,51600.0
2008-08-12 14:30:00,22.27,22.28,22.22,22.22,12200.0,18.5861,18.5945,18.5444,18.5444,12200.0
2008-08-12 14:40:00,22.23,22.26,22.21,22.23,19200.0,18.5527,18.5778,18.536,18.5527,19200.0
2008-08-12 14:50:00,22.23,22.25,22.17,22.18,20600.0,18.5527,18.5694,18.5027,18.511,20600.0
2008-08-12 15:00:00,22.18,22.25,22.14,22.25,109000.0,18.511,18.5694,18.4776,18.5694,109000.0
2008-08-12 15:10:00,22.25,22.27,22.15,22.23,48000.0,18.5694,18.5861,18.486,18.5527,48000.0
2008-08-12 15:20:00,22.22,22.27,22.17,22.25,34400.0,18.5444,18.5861,18.5027,18.5694,34400.0
2008-08-12 15:30:00,22.25,22.25,22.18,22.22,94600.0,18.5694,18.5694,18.511,18.5444,94600.0
2008-08-12 15:40:00,22.22,22.25,22.18,22.23,53000.0,18.5444,18.5694,18.511,18.5527,53000.0
2008-08-12 15:50:00,22.23,22.3,22.18,22.23,69200.0,18.5527,18.6112,18.511,18.5527,69200.0
2008-08-13 09:30:00,22.0,22.06,21.91,22.03,94800.0,18.3608,18.4109,18.2857,18.3858,94800.0
2008-08-13 09:40:00,22.03,22.08,21.98,22.07,55400.0,18.3858,18.4275,18.3441,18.4192,55400.0
2008-08-13 09:50:00,22.08,22.25,22.07,22.09,83600.0,18.4275,18.5694,18.4192,18.4359,83600.0
2008-08-13 10:00:00,22.08,22.21,22.06,22.2,41600.0,18.4275,18.536,18.4109,18.5277,41600.0
2008-08-13 10:10:00,22.2,22.24,22.18,22.2,21400.0,18.5277,18.5611,18.511,18.5277,21400.0
2008-08-13 10:20:00,22.2,22.21,22.16,22.16,18400.0,18.5277,18.536,18.4943,18.4943,18400.0
2008-08-13 10:30:00,22.16,22.17,22.05,22.11,67800.0,18.4943,18.5027,18.4025,18.4526,67800.0
2008-08-13 10:40:00,22.1,22.29,22.1,22.25,41800.0,18.4442,18.6028,18.4442,18.5694,41800.0
2008-08-13 10:50:00,22.28,22.28,22.2,22.25,25600.0,18.5945,18.5945,18.5277,18.5694,25600.0
2008-08-13 11:00:00,22.23,22.25,22.15,22.22,37000.0,18.5527,18.5694,18.486,18.5444,37000.0
2008-08-13 11:10:00,22.21,22.24,22.11,22.21,33400.0,18.536,18.5611,18.4526,18.536,33400.0
2008-08-13 11:20:00,22.21,22.22,22.16,22.18,51200.0,18.536,18.5444,18.4943,18.511,51200.0
2008-08-13 11:30:00,22.18,22.18,22.08,22.08,17600.0,18.511,18.511,18.4275,18.4275,17600.0
2008-08-13 11:40:00,22.08,22.08,22.03,22.07,15200.0,18.4275,18.4275,18.3858,18.4192,15200.0
2008-08-13 11:50:00,22.07,22.15,22.07,22.13,27000.0,18.4192,18.486,18.4192,18.4693,27000.0
2008-08-13 12:00:00,22.13,22.15,22.09,22.09,14400.0,18.4693,18.486,18.4359,18.4359,14400.0
2008-08-13 12:10:00,22.11,22.18,22.07,22.09,41600.0,18.4526,18.511,18.4192,18.4359,41600.0
2008-08-13 12:20:00,22.08,22.17,22.08,22.14,44200.0,18.4275,18.5027,18.4275,18.4776,44200.0
2008-08-13 12:30:00,22.14,22.2,22.12,22.17,36200.0,18.4776,18.5277,18.4609,18.5027,36200.0
2008-08-13 12:40:00,22.16,22.18,22.12,22.16,44200.0,18.4943,18.511,18.4609,18.4943,44200.0
2008-08-13 12:50:00,22.18,22.21,22.14,22.2,35200.0,18.511,18.536,18.4776,18.5277,35200.0
2008-08-13 13:00:00,22.2,22.25,22.17,22.24,21600.0,18.5277,18.5694,18.5027,18.5611,21600.0
2008-08-13 13:10:00,22.24,22.24,22.15,22.17,13800.0,18.5611,18.5611,18.486,18.5027,13800.0
2008-08-13 13:20:00,22.16,22.23,22.14,22.23,27600.0,18.4943,18.5527,18.4776,18.5527,27600.0
2008-08-13 13:30:00,22.22,22.27,22.22,22.25,17600.0,18.5444,18.5861,18.5444,18.5694,17600.0
2008-08-13 13:40:00,22.25,22.28,22.22,22.23,20000.0,18.5694,18.5945,18.5444,18.5527,20000.0
2008-08-13 13:50:00,22.23,22.3,22.22,22.25,21000.0,18.5527,18.6112,18.5444,18.5694,21000.0
2008-08-13 14:00:00,22.26,22.26,22.23,22.24,5400.0,18.5778,18.5778,18.5527,18.5611,5400.0
2008-08-13 14:10:00,22.25,22.26,22.22,22.26,21800.0,18.5694,18.5778,18.5444,18.5778,21800.0
2008-08-13 14:20:00,22.29,22.33,22.27,22.29,10200.0,18.6028,18.6362,18.5861,18.6028,10200.0
2008-08-13 14:30:00,22.28,22.3,22.25,22.3,10600.0,18.5945,18.6112,18.5694,18.6112,10600.0
2008-08-13 14:40:00,22.29,22.36,22.29,22.33,19600.0,18.6028,18.6612,18.6028,18.6362,19600.0
2008-08-13 14:50:00,22.35,22.36,22.3,22.31,49800.0,18.6529,18.6612,18.6112,18.6195,49800.0
2008-08-13 15:00:00,22.28,22.32,22.25,22.27,26000.0,18.5945,18.6278,18.5694,18.5861,26000.0
2008-08-13 15:10:00,22.27,22.36,22.27,22.32,36400.0,18.5861,18.6612,18.5861,18.6278,36400.0
2008-08-13 15:20:00,22.29,22.29,22.24,22.29,60600.0,18.6028,18.6028,18.5611,18.6028,60600.0
2008-08-13 15:30:00,22.29,22.29,22.25,22.28,49000.0,18.6028,18.6028,18.5694,18.5945,49000.0
2008-08-13 15:40:00,22.29,22.3,22.22,22.25,39400.0,18.6028,18.6112,18.5444,18.5694,39400.0
2008-08-13 15:50:00,22.25,22.35,22.24,22.34,69200.0,18.5694,18.6529,18.5611,18.6445,69200.0
2008-08-14 09:30:00,22.09,22.22,21.57,21.99,50600.0,18.4359,18.5444,18.0019,18.3524,50600.0
2008-08-14 09:40:00,22.0,22.04,21.88,21.94,51000.0,18.3608,18.3942,18.2606,18.3107,51000.0
2008-08-14 09:50:00,21.94,22.0,21.93,22.0,51600.0,18.3107,18.3608,18.3024,18.3608,51600.0
2008-08-14 10:00:00,22.0,22.05,21.91,21.99,97400.0,18.3608,18.4025,18.2857,18.3524,97400.0
2008-08-14 10:10:00,22.0,22.05,21.97,22.03,39400.0,18.3608,18.4025,18.3357,18.3858,39400.0
2008-08-14 10:20:00,22.02,22.11,21.98,22.11,28600.0,18.3775,18.4526,18.3441,18.4526,28600.0
2008-08-14 10:30:00,22.1,22.18,22.01,22.18,53600.0,18.4442,18.511,18.3691,18.511,53600.0
2008-08-14 10:40:00,22.18,22.28,22.18,22.28,24200.0,18.511,18.5945,18.511,18.5945,24200.0
2008-08-14 10:50:00,22.28,22.28,22.21,22.23,15800.0,18.5945,18.5945,18.536,18.5527,15800.0
2008-08-14 11:00:00,22.24,22.36,22.23,22.36,35200.0,18.5611,18.6612,18.5527,18.6612,35200.0
2008-08-14 11:10:00,22.38,22.43,22.36,22.36,22800.0,18.6779,18.7196,18.6612,18.6612,22800.0
2008-08-14 11:20:00,22.37,22.38,22.28,22.32,26400.0,18.6696,18.6779,18.5945,18.6278,26400.0
2008-08-14 11:30:00,22.33,22.36,22.32,22.34,58800.0,18.6362,18.6612,18.6278,18.6445,58800.0
2008-08-14 11:40:00,22.32,22.33,22.2,22.23,26800.0,18.6278,18.6362,18.5277,18.5527,26800.0
2008-08-14 11:50:00,22.22,22.33,22.22,22.33,22200.0,18.5444,18.6362,18.5444,18.6362,22200.0
2008-08-14 12:00:00,22.34,22.35,22.29,22.31,25800.0,18.6445,18.6529,18.6028,18.6195,25800.0
2008-08-14 12:10:00,22.32,22.37,22.31,22.36,14200.0,18.6278,18.6696,18.6195,18.6612,14200.0
2008-08-14 12:20:00,22.36,22.36,22.31,22.34,12800.0,18.6612,18.6612,18.6195,18.6445,12800.0
2008-08-14 12:30:00,22.34,22.38,22.31,22.38,17400.0,18.6445,18.6779,18.6195,18.6779,17400.0
2008-08-14 12:40:00,22.37,22.45,22.35,22.36,18400.0,18.6696,18.7363,18.6529,18.6612,18400.0
2008-08-14 12:50:00,22.36,22.36,22.32,22.32,5400.0,18.6612,18.6612,18.6278,18.6278,5400.0
2008-08-14 13:00:00,22.32,22.32,22.3,22.31,12000.0,18.6278,18.6278,18.6112,18.6195,12000.0
2008-08-14 13:10:00,22.31,22.35,22.31,22.33,11600.0,18.6195,18.6529,18.6195,18.6362,11600.0
2008-08-14 13:20:00,22.32,22.36,22.28,22.36,22000.0,18.6278,18.6612,18.5945,18.6612,22000.0
2008-08-14 13:30:00,22.36,22.36,22.3,22.3,20000.0,18.6612,18.6612,18.6112,18.6112,20000.0
2008-08-14 13:40:00,22.29,22.35,22.29,22.34,8400.0,18.6028,18.6529,18.6028,18.6445,8400.0
2008-08-14 13:50:00,22.34,22.36,22.33,22.36,8800.0,18.6445,18.6612,18.6362,18.6612,8800.0
2008-08-14 14:00:00,22.34,22.36,22.34,22.35,7400.0,18.6445,18.6612,18.6445,18.6529,7400.0
2008-08-14 14:10:00,22.35,22.36,22.28,22.35,33200.0,18.6529,18.6612,18.5945,18.6529,33200.0
2008-08-14 14:20:00,22.34,22.36,22.28,22.36,25200.0,18.6445,18.6612,18.5945,18.6612,25200.0
2008-08-14 14:30:00,22.36,22.36,22.32,22.34,10600.0,18.6612,18.6612,18.6278,18.6445,10600.0
2008-08-14 14:40:00,22.34,22.36,22.25,22.33,21000.0,18.6445,18.6612,18.5694,18.6362,21000.0
2008-08-14 14:50:00,22.34,22.34,22.31,22.31,18200.0,18.6445,18.6445,18.6195,18.6195,18200.0
2008-08-14 15:00:00,22.31,22.36,22.28,22.35,46200.0,18.6195,18.6612,18.5945,18.6529,46200.0
2008-08-14 15:10:00,22.36,22.36,22.26,22.33,23200.0,18.6612,18.6612,18.5778,18.6362,23200.0
2008-08-14 15:20:00,22.33,22.33,22.28,22.29,22400.0,18.6362,18.6362,18.5945,18.6028,22400.0
2008-08-14 15:30:00,22.29,22.38,22.29,22.32,46200.0,18.6028,18.6779,18.6028,18.6278,46200.0
2008-08-14 15:40:00,22.32,22.34,22.26,22.27,71200.0,18.6278,18.6445,18.5778,18.5861,71200.0
2008-08-14 15:50:00,22.28,22.32,22.27,22.31,46200.0,18.5945,18.6278,18.5861,18.6195,46200.0
2008-08-15 09:30:00,21.85,22.05,21.75,21.78,165800.0,18.2356,18.4025,18.1521,18.1772,165800.0
2008-08-15 09:40:00,21.78,21.97,21.78,21.93,61200.0,18.1772,18.3357,18.1772,18.3024,61200.0
2008-08-15 09:50:00,21.93,21.95,21.8,21.9,102000.0,18.3024,18.319,18.1939,18.2773,102000.0
2008-08-15 10:00:00,21.88,21.93,21.78,21.78,80200.0,18.2606,18.3024,18.1772,18.1772,80200.0
2008-08-15 10:10:00,21.79,21.89,21.73,21.86,107200.0,18.1855,18.269,18.1354,18.2439,107200.0
2008-08-15 10:20:00,21.83,21.89,21.83,21.85,36600.0,18.2189,18.269,18.2189,18.2356,36600.0
2008-08-15 10:30:00,21.83,21.89,21.83,21.86,28800.0,18.2189,18.269,18.2189,18.2439,28800.0
2008-08-15 10:40:00,21.85,21.9,21.83,21.9,48400.0,18.2356,18.2773,18.2189,18.2773,48400.0
2008-08-15 10:50:00,21.88,22.0,21.84,21.95,76600.0,18.2606,18.3608,18.2272,18.319,76600.0
2008-08-15 11:00:00,21.96,22.0,21.96,21.99,22800.0,18.3274,18.3608,18.3274,18.3524,22800.0
2008-08-15 11:10:00,21.99,22.08,21.98,22.04,29600.0,18.3524,18.4275,18.3441,18.3942,29600.0
2008-08-15 11:20:00,22.04,22.04,21.96,21.97,12600.0,18.3942,18.3942,18.3274,18.3357,12600.0
2008-08-15 11:30:00,22.0,22.02,21.98,21.98,27800.0,18.3608,18.3775,18.3441,18.3441,27800.0
2008-08-15 11:40:00,21.97,22.0,21.97,21.99,27200.0,18.3357,18.3608,18.3357,18.3524,27200.0
2008-08-15 11:50:00,21.98,22.02,21.97,22.02,87200.0,18.3441,18.3775,18.3357,18.3775,87200.0
2008-08-15 12:00:00,22.02,22.07,22.02,22.05,11600.0,18.3775,18.4192,18.3775,18.4025,11600.0
2008-08-15 12:10:00,22.04,22.04,21.97,22.0,21200.0,18.3942,18.3942,18.3357,18.3608,21200.0
2008-08-15 12:20:00,22.0,22.02,21.96,21.99,15200.0,18.3608,18.3775,18.3274,18.3524,15200.0
2008-08-15 12:30:00,21.99,22.12,21.99,22.11,17200.0,18.3524,18.4609,18.3524,18.4526,17200.0
2008-08-15 12:40:00,22.11,22.12,22.09,22.11,12600.0,18.4526,18.4609,18.4359,18.4526,12600.0
2008-08-15 12:50:00,22.12,22.17,22.11,22.16,9400.0,18.4609,18.5027,18.4526,18.4943,9400.0
2008-08-15 13:00:00,22.16,22.17,22.13,22.16,9600.0,18.4943,18.5027,18.4693,18.4943,9600.0
2008-08-15 13:10:00,22.16,22.2,22.15,22.2,8200.0,18.4943,18.5277,18.486,18.5277,8200.0
2008-08-15 13:20:00,22.2,22.2,22.13,22.13,19200.0,18.5277,18.5277,18.4693,18.4693,19200.0
2008-08-15 13:30:00,22.16,22.17,22.14,22.17,24800.0,18.4943,18.5027,18.4776,18.5027,24800.0
2008-08-15 13:40:00,22.14,22.2,22.14,22.18,19000.0,18.4776,18.5277,18.4776,18.511,19000.0
2008-08-15 13:50:00,22.17,22.17,22.12,22.13,6000.0,18.5027,18.5027,18.4609,18.4693,6000.0
2008-08-15 14:00:00,22.11,22.13,22.04,22.06,20400.0,18.4526,18.4693,18.3942,18.4109,20400.0
2008-08-15 14:10:00,22.07,22.09,22.04,22.09,8800.0,18.4192,18.4359,18.3942,18.4359,8800.0
2008-08-15 14:20:00,22.09,22.13,22.09,22.11,22000.0,18.4359,18.4693,18.4359,18.4526,22000.0
2008-08-15 14:30:00,22.11,22.15,22.08,22.09,37800.0,18.4526,18.486,18.4275,18.4359,37800.0
2008-08-15 14:40:00,22.09,22.11,22.09,22.1,8600.0,18.4359,18.4526,18.4359,18.4442,8600.0
2008-08-15 14:50:00,22.1,22.14,22.1,22.13,24400.0,18.4442,18.4776,18.4442,18.4693,24400.0
2008-08-15 15:00:00,22.13,22.16,22.1,22.11,45600.0,18.4693,18.4943,18.4442,18.4526,45600.0
2008-08-15 15:10:00,22.11,22.11,22.04,22.05,26400.0,18.4526,18.4526,18.3942,18.4025,26400.0
2008-08-15 15:20:00,22.05,22.09,22.04,22.09,42200.0,18.4025,18.4359,18.3942,18.4359,42200.0
2008-08-15 15:30:00,22.09,22.11,22.04,22.05,54200.0,18.4359,18.4526,18.3942,18.4025,54200.0
2008-08-15 15:40:00,22.05,22.08,22.05,22.07,60400.0,18.4025,18.4275,18.4025,18.4192,60400.0
2008-08-15 15:50:00,22.07,22.11,21.98,22.02,113400.0,18.4192,18.4526,18.3441,18.3775,113400.0
2008-08-18 09:30:00,22.13,22.19,22.02,22.07,25000.0,18.4693,18.5193,18.3775,18.4192,25000.0
2008-08-18 09:40:00,22.04,22.08,21.99,22.05,22000.0,18.3942,18.4275,18.3524,18.4025,22000.0
2008-08-18 09:50:00,22.02,22.13,22.02,22.13,50400.0,18.3775,18.4693,18.3775,18.4693,50400.0
2008-08-18 10:00:00,22.14,22.18,22.11,22.13,13600.0,18.4776,18.511,18.4526,18.4693,13600.0
2008-08-18 10:10:00,22.12,22.16,22.11,22.16,17200.0,18.4609,18.4943,18.4526,18.4943,17200.0
2008-08-18 10:20:00,22.13,22.17,22.11,22.15,18800.0,18.4693,18.5027,18.4526,18.486,18800.0
2008-08-18 10:30:00,22.15,22.23,22.15,22.23,25200.0,18.486,18.5527,18.486,18.5527,25200.0
2008-08-18 10:40:00,22.23,22.25,22.2,22.2,12800.0,18.5527,18.5694,18.5277,18.5277,12800.0
2008-08-18 10:50:00,22.22,22.24,22.13,22.2,13000.0,18.5444,18.5611,18.4693,18.5277,13000.0
2008-08-18 11:00:00,22.18,22.2,22.13,22.16,8800.0,18.511,18.5277,18.4693,18.4943,8800.0
2008-08-18 11:10:00,22.16,22.18,22.11,22.13,16200.0,18.4943,18.511,18.4526,18.4693,16200.0
2008-08-18 11:20:00,22.14,22.18,22.13,22.13,10800.0,18.4776,18.511,18.4693,18.4693,10800.0
2008-08-18 11:30:00,22.14,22.16,22.11,22.16,15000.0,18.4776,18.4943,18.4526,18.4943,15000.0
2008-08-18 11:40:00,22.15,22.16,22.13,22.16,12400.0,18.486,18.4943,18.4693,18.4943,12400.0
2008-08-18 11:50:00,22.14,22.15,22.11,22.13,25400.0,18.4776,18.486,18.4526,18.4693,25400.0
2008-08-18 12:00:00,22.13,22.14,22.11,22.13,13800.0,18.4693,18.4776,18.4526,18.4693,13800.0
2008-08-18 12:10:00,22.12,22.2,22.12,22.14,10600.0,18.4609,18.5277,18.4609,18.4776,10600.0
2008-08-18 12:20:00,22.14,22.16,22.13,22.16,9400.0,18.4776,18.4943,18.4693,18.4943,9400.0
2008-08-18 12:30:00,22.15,22.15,22.13,22.13,13800.0,18.486,18.486,18.4693,18.4693,13800.0
2008-08-18 12:40:00,22.13,22.14,22.11,22.13,28400.0,18.4693,18.4776,18.4526,18.4693,28400.0
2008-08-18 12:50:00,22.14,22.14,22.13,22.13,5400.0,18.4776,18.4776,18.4693,18.4693,5400.0
2008-08-18 13:00:00,22.14,22.22,22.14,22.18,15000.0,18.4776,18.5444,18.4776,18.511,15000.0
2008-08-18 13:10:00,22.18,22.18,22.14,22.15,6600.0,18.511,18.511,18.4776,18.486,6600.0
2008-08-18 13:20:00,22.14,22.18,22.13,22.18,10600.0,18.4776,18.511,18.4693,18.511,10600.0
2008-08-18 13:30:00,22.17,22.17,22.11,22.13,10000.0,18.5027,18.5027,18.4526,18.4693,10000.0
2008-08-18 13:40:00,22.13,22.14,22.12,22.13,28200.0,18.4693,18.4776,18.4609,18.4693,28200.0
2008-08-18 13:50:00,22.13,22.18,22.11,22.14,32200.0,18.4693,18.511,18.4526,18.4776,32200.0
2008-08-18 14:00:00,22.12,22.14,22.12,22.13,48200.0,18.4609,18.4776,18.4609,18.4693,48200.0
2008-08-18 14:10:00,22.13,22.15,22.1,22.11,47800.0,18.4693,18.486,18.4442,18.4526,47800.0
2008-08-18 14:20:00,22.11,22.14,22.08,22.13,32200.0,18.4526,18.4776,18.4275,18.4693,32200.0
2008-08-18 14:30:00,22.13,22.14,22.13,22.13,19200.0,18.4693,18.4776,18.4693,18.4693,19200.0
2008-08-18 14:40:00,22.13,22.15,22.11,22.11,35800.0,18.4693,18.486,18.4526,18.4526,35800.0
2008-08-18 14:50:00,22.11,22.12,22.09,22.11,25400.0,18.4526,18.4609,18.4359,18.4526,25400.0
2008-08-18 15:00:00,22.1,22.11,22.0,22.03,36800.0,18.4442,18.4526,18.3608,18.3858,36800.0
2008-08-18 15:10:00,22.03,22.06,22.0,22.05,27800.0,18.3858,18.4109,18.3608,18.4025,27800.0
2008-08-18 15:20:00,22.05,22.13,22.05,22.1,55800.0,18.4025,18.4693,18.4025,18.4442,55800.0
2008-08-18 15:30:00,22.11,22.11,22.07,22.08,48800.0,18.4526,18.4526,18.4192,18.4275,48800.0
2008-08-18 15:40:00,22.08,22.1,22.04,22.07,74200.0,18.4275,18.4442,18.3942,18.4192,74200.0
2008-08-18 15:50:00,22.08,22.17,22.06,22.14,143800.0,18.4275,18.5027,18.4109,18.4776,143800.0
2008-08-19 09:30:00,22.05,22.21,22.05,22.16,47600.0,18.4025,18.536,18.4025,18.4943,47600.0
2008-08-19 09:40:00,22.16,22.18,22.08,22.09,51400.0,18.4943,18.511,18.4275,18.4359,51400.0
2008-08-19 09:50:00,22.08,22.17,22.05,22.1,23200.0,18.4275,18.5027,18.4025,18.4442,23200.0
2008-08-19 10:00:00,22.09,22.12,22.03,22.07,35800.0,18.4359,18.4609,18.3858,18.4192,35800.0
2008-08-19 10:10:00,22.07,22.09,22.02,22.02,27200.0,18.4192,18.4359,18.3775,18.3775,27200.0
2008-08-19 10:20:00,22.02,22.04,22.0,22.0,24400.0,18.3775,18.3942,18.3608,18.3608,24400.0
2008-08-19 10:30:00,22.0,22.05,22.0,22.01,12200.0,18.3608,18.4025,18.3608,18.3691,12200.0
2008-08-19 10:40:00,22.0,22.06,22.0,22.02,14000.0,18.3608,18.4109,18.3608,18.3775,14000.0
2008-08-19 10:50:00,22.0,22.03,21.98,22.03,10200.0,18.3608,18.3858,18.3441,18.3858,10200.0
2008-08-19 11:00:00,22.0,22.05,22.0,22.05,20600.0,18.3608,18.4025,18.3608,18.4025,20600.0
2008-08-19 11:10:00,22.03,22.05,22.02,22.03,16200.0,18.3858,18.4025,18.3775,18.3858,16200.0
2008-08-19 11:20:00,22.02,22.02,21.98,21.99,43800.0,18.3775,18.3775,18.3441,18.3524,43800.0
2008-08-19 11:30:00,21.99,22.03,21.97,22.02,26000.0,18.3524,18.3858,18.3357,18.3775,26000.0
2008-08-19 11:40:00,22.03,22.03,21.99,22.0,6600.0,18.3858,18.3858,18.3524,18.3608,6600.0
2008-08-19 11:50:00,22.0,22.02,22.0,22.02,14800.0,18.3608,18.3775,18.3608,18.3775,14800.0
2008-08-19 12:00:00,22.0,22.02,22.0,22.0,28600.0,18.3608,18.3775,18.3608,18.3608,28600.0
2008-08-19 12:10:00,22.0,22.06,22.0,22.05,29000.0,18.3608,18.4109,18.3608,18.4025,29000.0
2008-08-19 12:20:00,22.06,22.09,22.05,22.06,24000.0,18.4109,18.4359,18.4025,18.4109,24000.0
2008-08-19 12:30:00,22.07,22.1,22.06,22.1,9400.0,18.4192,18.4442,18.4109,18.4442,9400.0
2008-08-19 12:40:00,22.1,22.12,22.07,22.07,8000.0,18.4442,18.4609,18.4192,18.4192,8000.0
2008-08-19 12:50:00,22.09,22.09,22.06,22.06,14000.0,18.4359,18.4359,18.4109,18.4109,14000.0
2008-08-19 13:00:00,22.04,22.04,21.99,22.01,12800.0,18.3942,18.3942,18.3524,18.3691,12800.0
2008-08-19 13:10:00,22.0,22.07,22.0,22.05,9800.0,18.3608,18.4192,18.3608,18.4025,9800.0
2008-08-19 13:20:00,22.04,22.08,22.04,22.05,7000.0,18.3942,18.4275,18.3942,18.4025,7000.0
2008-08-19 13:30:00,22.06,22.08,22.06,22.06,4600.0,18.4109,18.4275,18.4109,18.4109,4600.0
2008-08-19 13:40:00,22.08,22.09,22.04,22.09,16200.0,18.4275,18.4359,18.3942,18.4359,16200.0
2008-08-19 13:50:00,22.07,22.09,22.05,22.05,4200.0,18.4192,18.4359,18.4025,18.4025,4200.0
2008-08-19 14:00:00,22.06,22.06,22.02,22.04,12600.0,18.4109,18.4109,18.3775,18.3942,12600.0
2008-08-19 14:10:00,22.03,22.05,22.01,22.02,12200.0,18.3858,18.4025,18.3691,18.3775,12200.0
2008-08-19 14:20:00,22.0,22.02,22.0,22.01,14200.0,18.3608,18.3775,18.3608,18.3691,14200.0
2008-08-19 14:30:00,22.0,22.11,22.0,22.06,31800.0,18.3608,18.4526,18.3608,18.4109,31800.0
2008-08-19 14:40:00,22.07,22.09,22.06,22.07,8000.0,18.4192,18.4359,18.4109,18.4192,8000.0
2008-08-19 14:50:00,22.08,22.1,22.04,22.06,25000.0,18.4275,18.4442,18.3942,18.4109,25000.0
2008-08-19 15:00:00,22.06,22.06,22.0,22.0,24000.0,18.4109,18.4109,18.3608,18.3608,24000.0
2008-08-19 15:10:00,22.0,22.06,22.0,22.04,12800.0,18.3608,18.4109,18.3608,18.3942,12800.0
2008-08-19 15:20:00,22.04,22.09,22.02,22.06,17000.0,18.3942,18.4359,18.3775,18.4109,17000.0
2008-08-19 15:30:00,22.07,22.1,22.03,22.1,12800.0,18.4192,18.4442,18.3858,18.4442,12800.0
2008-08-19 15:40:00,22.08,22.09,22.07,22.08,24600.0,18.4275,18.4359,18.4192,18.4275,24600.0
2008-08-19 15:50:00,22.08,22.11,22.08,22.11,45000.0,18.4275,18.4526,18.4275,18.4526,45000.0
2008-08-20 09:30:00,22.1,22.1,22.0,22.0,31000.0,18.4442,18.4442,18.3608,18.3608,31000.0
2008-08-20 09:40:00,22.02,22.08,21.84,21.84,52200.0,18.3775,18.4275,18.2272,18.2272,52200.0
2008-08-20 09:50:00,21.85,21.95,21.84,21.95,15400.0,18.2356,18.319,18.2272,18.319,15400.0
2008-08-20 10:00:00,21.93,21.94,21.75,21.76,17400.0,18.3024,18.3107,18.1521,18.1605,17400.0
2008-08-20 10:10:00,21.76,21.9,21.76,21.85,24000.0,18.1605,18.2773,18.1605,18.2356,24000.0
2008-08-20 10:20:00,21.85,21.91,21.84,21.9,7400.0,18.2356,18.2857,18.2272,18.2773,7400.0
2008-08-20 10:30:00,21.9,22.0,21.83,21.94,16400.0,18.2773,18.3608,18.2189,18.3107,16400.0
2008-08-20 10:40:00,21.93,21.93,21.86,21.88,5000.0,18.3024,18.3024,18.2439,18.2606,5000.0
2008-08-20 10:50:00,21.88,21.95,21.83,21.95,24600.0,18.2606,18.319,18.2189,18.319,24600.0
2008-08-20 11:00:00,21.94,21.94,21.84,21.88,48400.0,18.3107,18.3107,18.2272,18.2606,48400.0
2008-08-20 11:10:00,21.89,21.95,21.88,21.92,8600.0,18.269,18.319,18.2606,18.294,8600.0
2008-08-20 11:20:00,21.92,21.94,21.92,21.93,3200.0,18.294,18.3107,18.294,18.3024,3200.0
2008-08-20 11:30:00,21.93,21.93,21.83,21.84,10000.0,18.3024,18.3024,18.2189,18.2272,10000.0
2008-08-20 11:40:00,21.84,21.84,21.81,21.83,5800.0,18.2272,18.2272,18.2022,18.2189,5800.0
2008-08-20 11:50:00,21.81,21.82,21.8,21.8,6600.0,18.2022,18.2106,18.1939,18.1939,6600.0
2008-08-20 12:00:00,21.8,21.81,21.74,21.75,9000.0,18.1939,18.2022,18.1438,18.1521,9000.0
2008-08-20 12:10:00,21.75,21.79,21.74,21.78,7400.0,18.1521,18.1855,18.1438,18.1772,7400.0
2008-08-20 12:20:00,21.77,21.8,21.76,21.77,7600.0,18.1688,18.1939,18.1605,18.1688,7600.0
2008-08-20 12:30:00,21.75,21.76,21.72,21.76,4800.0,18.1521,18.1605,18.1271,18.1605,4800.0
2008-08-20 12:40:00,21.75,21.78,21.68,21.7,14200.0,18.1521,18.1772,18.0937,18.1104,14200.0
2008-08-20 12:50:00,21.69,21.69,21.66,21.67,17400.0,18.1021,18.1021,18.077,18.0854,17400.0
2008-08-20 13:00:00,21.68,21.73,21.65,21.73,20200.0,18.0937,18.1354,18.0687,18.1354,20200.0
2008-08-20 13:10:00,21.76,21.77,21.72,21.75,9400.0,18.1605,18.1688,18.1271,18.1521,9400.0
2008-08-20 13:20:00,21.76,21.8,21.7,21.73,6000.0,18.1605,18.1939,18.1104,18.1354,6000.0
2008-08-20 13:30:00,21.75,21.76,21.75,21.75,2200.0,18.1521,18.1605,18.1521,18.1521,2200.0
2008-08-20 13:40:00,21.75,21.78,21.75,21.78,2200.0,18.1521,18.1772,18.1521,18.1772,2200.0
2008-08-20 13:50:00,21.78,21.8,21.78,21.78,7400.0,18.1772,18.1939,18.1772,18.1772,7400.0
2008-08-20 14:00:00,21.78,21.78,21.75,21.77,12400.0,18.1772,18.1772,18.1521,18.1688,12400.0
2008-08-20 14:10:00,21.75,21.77,21.68,21.68,12200.0,18.1521,18.1688,18.0937,18.0937,12200.0
2008-08-20 14:20:00,21.68,21.68,21.64,21.67,15800.0,18.0937,18.0937,18.0603,18.0854,15800.0
2008-08-20 14:30:00,21.65,21.74,21.64,21.74,12400.0,18.0687,18.1438,18.0603,18.1438,12400.0
2008-08-20 14:40:00,21.73,21.73,21.66,21.66,13600.0,18.1354,18.1354,18.077,18.077,13600.0
2008-08-20 14:50:00,21.66,21.74,21.66,21.7,21400.0,18.077,18.1438,18.077,18.1104,21400.0
2008-08-20 15:00:00,21.7,21.75,21.7,21.72,23400.0,18.1104,18.1521,18.1104,18.1271,23400.0
2008-08-20 15:10:00,21.71,21.72,21.68,21.68,12200.0,18.1187,18.1271,18.0937,18.0937,12200.0
2008-08-20 15:20:00,21.68,21.7,21.62,21.69,33800.0,18.0937,18.1104,18.0436,18.1021,33800.0
2008-08-20 15:30:00,21.68,21.7,21.6,21.67,47600.0,18.0937,18.1104,18.0269,18.0854,47600.0
2008-08-20 15:40:00,21.7,21.76,21.69,21.76,45000.0,18.1104,18.1605,18.1021,18.1605,45000.0
2008-08-20 15:50:00,21.76,21.77,21.73,21.74,59200.0,18.1605,18.1688,18.1354,18.1438,59200.0
2008-08-21 09:30:00,21.68,21.72,21.64,21.67,15400.0,18.0937,18.1271,18.0603,18.0854,15400.0
2008-08-21 09:40:00,21.71,21.82,21.66,21.82,14600.0,18.1187,18.2106,18.077,18.2106,14600.0
2008-08-21 09:50:00,21.83,21.86,21.81,21.85,27200.0,18.2189,18.2439,18.2022,18.2356,27200.0
2008-08-21 10:00:00,21.86,21.9,21.84,21.88,57400.0,18.2439,18.2773,18.2272,18.2606,57400.0
2008-08-21 10:10:00,21.9,21.9,21.81,21.87,10000.0,18.2773,18.2773,18.2022,18.2523,10000.0
2008-08-21 10:20:00,21.89,21.94,21.82,21.82,8600.0,18.269,18.3107,18.2106,18.2106,8600.0
2008-08-21 10:30:00,21.82,21.82,21.69,21.71,18600.0,18.2106,18.2106,18.1021,18.1187,18600.0
2008-08-21 10:40:00,21.74,21.74,21.64,21.66,5800.0,18.1438,18.1438,18.0603,18.077,5800.0
2008-08-21 10:50:00,21.65,21.78,21.65,21.74,10000.0,18.0687,18.1772,18.0687,18.1438,10000.0
2008-08-21 11:00:00,21.72,21.75,21.72,21.74,5000.0,18.1271,18.1521,18.1271,18.1438,5000.0
2008-08-21 11:10:00,21.76,21.81,21.75,21.78,16200.0,18.1605,18.2022,18.1521,18.1772,16200.0
2008-08-21 11:20:00,21.75,21.88,21.75,21.86,6600.0,18.1521,18.2606,18.1521,18.2439,6600.0
2008-08-21 11:30:00,21.9,21.91,21.87,21.89,5000.0,18.2773,18.2857,18.2523,18.269,5000.0
2008-08-21 11:40:00,21.9,21.96,21.83,21.83,14200.0,18.2773,18.3274,18.2189,18.2189,14200.0
2008-08-21 11:50:00,21.83,21.85,21.81,21.84,12600.0,18.2189,18.2356,18.2022,18.2272,12600.0
2008-08-21 12:00:00,21.82,21.9,21.82,21.86,24600.0,18.2106,18.2773,18.2106,18.2439,24600.0
2008-08-21 12:10:00,21.85,21.92,21.85,21.9,8200.0,18.2356,18.294,18.2356,18.2773,8200.0
2008-08-21 12:20:00,21.89,21.91,21.85,21.85,12000.0,18.269,18.2857,18.2356,18.2356,12000.0
2008-08-21 12:30:00,21.84,21.9,21.84,21.89,9600.0,18.2272,18.2773,18.2272,18.269,9600.0
2008-08-21 12:40:00,21.89,21.92,21.85,21.89,18200.0,18.269,18.294,18.2356,18.269,18200.0
2008-08-21 12:50:00,21.91,21.91,21.87,21.89,5600.0,18.2857,18.2857,18.2523,18.269,5600.0
2008-08-21 13:00:00,21.91,21.91,21.84,21.85,7200.0,18.2857,18.2857,18.2272,18.2356,7200.0
2008-08-21 13:10:00,21.87,21.91,21.84,21.9,19000.0,18.2523,18.2857,18.2272,18.2773,19000.0
2008-08-21 13:20:00,21.89,21.9,21.86,21.86,16000.0,18.269,18.2773,18.2439,18.2439,16000.0
2008-08-21 13:30:00,21.88,21.92,21.86,21.91,10600.0,18.2606,18.294,18.2439,18.2857,10600.0
2008-08-21 13:40:00,21.93,21.93,21.91,21.92,5000.0,18.3024,18.3024,18.2857,18.294,5000.0
2008-08-21 13:50:00,21.91,21.94,21.91,21.91,6200.0,18.2857,18.3107,18.2857,18.2857,6200.0
2008-08-21 14:00:00,21.93,21.93,21.9,21.91,7800.0,18.3024,18.3024,18.2773,18.2857,7800.0
2008-08-21 14:10:00,21.92,21.97,21.91,21.93,10600.0,18.294,18.3357,18.2857,18.3024,10600.0
2008-08-21 14:20:00,21.93,21.93,21.83,21.85,22800.0,18.3024,18.3024,18.2189,18.2356,22800.0
2008-08-21 14:30:00,21.85,21.9,21.85,21.88,22000.0,18.2356,18.2773,18.2356,18.2606,22000.0
2008-08-21 14:40:00,21.9,21.9,21.87,21.88,15400.0,18.2773,18.2773,18.2523,18.2606,15400.0
2008-08-21 14:50:00,21.88,21.92,21.84,21.86,26000.0,18.2606,18.294,18.2272,18.2439,26000.0
2008-08-21 15:00:00,21.87,21.9,21.85,21.86,14600.0,18.2523,18.2773,18.2356,18.2439,14600.0
2008-08-21 15:10:00,21.84,21.94,21.84,21.9,27000.0,18.2272,18.3107,18.2272,18.2773,27000.0
2008-08-21 15:20:00,21.88,21.91,21.88,21.89,27800.0,18.2606,18.2857,18.2606,18.269,27800.0
2008-08-21 15:30:00,21.89,21.91,21.88,21.88,43200.0,18.269,18.2857,18.2606,18.2606,43200.0
2008-08-21 15:40:00,21.88,21.91,21.86,21.86,33800.0,18.2606,18.2857,18.2439,18.2439,33800.0
2008-08-21 15:50:00,21.86,21.93,21.83,21.9,57400.0,18.2439,18.3024,18.2189,18.2773,57400.0
2008-08-22 09:30:00,21.9,21.99,21.81,21.87,29600.0,18.2773,18.3524,18.2022,18.2523,29600.0
2008-08-22 09:40:00,21.88,22.13,21.86,22.11,23400.0,18.2606,18.4693,18.2439,18.4526,23400.0
2008-08-22 09:50:00,22.13,22.16,22.03,22.05,26200.0,18.4693,18.4943,18.3858,18.4025,26200.0
2008-08-22 10:00:00,22.05,22.13,22.03,22.12,21200.0,18.4025,18.4693,18.3858,18.4609,21200.0
2008-08-22 10:10:00,22.13,22.23,22.11,22.22,23000.0,18.4693,18.5527,18.4526,18.5444,23000.0
2008-08-22 10:20:00,22.22,22.22,22.19,22.21,6800.0,18.5444,18.5444,18.5193,18.536,6800.0
2008-08-22 10:30:00,22.22,22.28,22.2,22.25,36800.0,18.5444,18.5945,18.5277,18.5694,36800.0
2008-08-22 10:40:00,22.25,22.27,22.25,22.25,11200.0,18.5694,18.5861,18.5694,18.5694,11200.0
2008-08-22 10:50:00,22.25,22.31,22.25,22.3,18800.0,18.5694,18.6195,18.5694,18.6112,18800.0
2008-08-22 11:00:00,22.3,22.36,22.29,22.29,27800.0,18.6112,18.6612,18.6028,18.6028,27800.0
2008-08-22 11:10:00,22.29,22.42,22.28,22.42,53800.0,18.6028,18.7113,18.5945,18.7113,53800.0
2008-08-22 11:20:00,22.41,22.5,22.39,22.48,38000.0,18.703,18.7781,18.6863,18.7614,38000.0
2008-08-22 11:30:00,22.47,22.48,22.34,22.36,22200.0,18.753,18.7614,18.6445,18.6612,22200.0
2008-08-22 11:40:00,22.35,22.36,22.33,22.35,8800.0,18.6529,18.6612,18.6362,18.6529,8800.0
2008-08-22 11:50:00,22.35,22.39,22.34,22.37,16400.0,18.6529,18.6863,18.6445,18.6696,16400.0
2008-08-22 12:00:00,22.38,22.38,22.32,22.32,22400.0,18.6779,18.6779,18.6278,18.6278,22400.0
2008-08-22 12:10:00,22.32,22.35,22.32,22.34,14600.0,18.6278,18.6529,18.6278,18.6445,14600.0
2008-08-22 12:20:00,22.34,22.39,22.33,22.38,34000.0,18.6445,18.6863,18.6362,18.6779,34000.0
2008-08-22 12:30:00,22.38,22.44,22.36,22.41,16800.0,18.6779,18.728,18.6612,18.703,16800.0
2008-08-22 12:40:00,22.41,22.48,22.41,22.45,47000.0,18.703,18.7614,18.703,18.7363,47000.0
2008-08-22 12:50:00,22.45,22.5,22.43,22.49,18000.0,18.7363,18.7781,18.7196,18.7697,18000.0
2008-08-22 13:00:00,22.5,22.54,22.49,22.5,47600.0,18.7781,18.8114,18.7697,18.7781,47600.0
2008-08-22 13:10:00,22.5,22.53,22.47,22.47,13400.0,18.7781,18.8031,18.753,18.753,13400.0
2008-08-22 13:20:00,22.47,22.47,22.43,22.43,11000.0,18.753,18.753,18.7196,18.7196,11000.0
2008-08-22 13:30:00,22.43,22.46,22.4,22.44,35000.0,18.7196,18.7447,18.6946,18.728,35000.0
2008-08-22 13:40:00,22.43,22.5,22.43,22.49,12000.0,18.7196,18.7781,18.7196,18.7697,12000.0
2008-08-22 13:50:00,22.49,22.5,22.47,22.49,16600.0,18.7697,18.7781,18.753,18.7697,16600.0
2008-08-22 14:00:00,22.5,22.5,22.42,22.42,27800.0,18.7781,18.7781,18.7113,18.7113,27800.0
2008-08-22 14:10:00,22.42,22.44,22.42,22.43,13800.0,18.7113,18.728,18.7113,18.7196,13800.0
2008-08-22 14:20:00,22.43,22.5,22.42,22.48,19600.0,18.7196,18.7781,18.7113,18.7614,19600.0
2008-08-22 14:30:00,22.48,22.49,22.47,22.48,14000.0,18.7614,18.7697,18.753,18.7614,14000.0
2008-08-22 14:40:00,22.48,22.52,22.48,22.5,67000.0,18.7614,18.7948,18.7614,18.7781,67000.0
2008-08-22 14:50:00,22.5,22.54,22.5,22.53,63400.0,18.7781,18.8114,18.7781,18.8031,63400.0
2008-08-22 15:00:00,22.53,22.54,22.49,22.49,46600.0,18.8031,18.8114,18.7697,18.7697,46600.0
2008-08-22 15:10:00,22.49,22.5,22.47,22.5,53600.0,18.7697,18.7781,18.753,18.7781,53600.0
2008-08-22 15:20:00,22.5,22.52,22.49,22.51,45200.0,18.7781,18.7948,18.7697,18.7864,45200.0
2008-08-22 15:30:00,22.51,22.52,22.5,22.5,85600.0,18.7864,18.7948,18.7781,18.7781,85600.0
2008-08-22 15:40:00,22.5,22.5,22.5,22.5,73200.0,18.7781,18.7781,18.7781,18.7781,73200.0
2008-08-22 15:50:00,22.5,22.51,22.42,22.43,175400.0,18.7781,18.7864,18.7113,18.7196,175400.0
2008-08-25 09:30:00,22.4,22.44,22.27,22.35,19600.0,18.6946,18.728,18.5861,18.6529,19600.0
2008-08-25 09:40:00,22.34,22.41,22.34,22.36,33400.0,18.6445,18.703,18.6445,18.6612,33400.0
2008-08-25 09:50:00,22.36,22.47,22.36,22.47,22600.0,18.6612,18.753,18.6612,18.753,22600.0
2008-08-25 10:00:00,22.47,22.55,22.47,22.5,80200.0,18.753,18.8198,18.753,18.7781,80200.0
2008-08-25 10:10:00,22.49,22.55,22.48,22.55,49400.0,18.7697,18.8198,18.7614,18.8198,49400.0
2008-08-25 10:20:00,22.55,22.6,22.55,22.55,22000.0,18.8198,18.8615,18.8198,18.8198,22000.0
2008-08-25 10:30:00,22.55,22.57,22.48,22.57,52800.0,18.8198,18.8365,18.7614,18.8365,52800.0
2008-08-25 10:40:00,22.57,22.61,22.53,22.6,56600.0,18.8365,18.8699,18.8031,18.8615,56600.0
2008-08-25 10:50:00,22.6,22.61,22.56,22.6,47400.0,18.8615,18.8699,18.8281,18.8615,47400.0
2008-08-25 11:00:00,22.58,22.59,22.49,22.56,34200.0,18.8448,18.8532,18.7697,18.8281,34200.0
2008-08-25 11:10:00,22.55,22.57,22.5,22.51,30200.0,18.8198,18.8365,18.7781,18.7864,30200.0
2008-08-25 11:20:00,22.51,22.56,22.5,22.56,42000.0,18.7864,18.8281,18.7781,18.8281,42000.0
2008-08-25 11:30:00,22.56,22.56,22.5,22.55,20200.0,18.8281,18.8281,18.7781,18.8198,20200.0
2008-08-25 11:40:00,22.55,22.56,22.5,22.54,14800.0,18.8198,18.8281,18.7781,18.8114,14800.0
2008-08-25 11:50:00,22.53,22.54,22.48,22.52,34600.0,18.8031,18.8114,18.7614,18.7948,34600.0
2008-08-25 12:00:00,22.53,22.55,22.5,22.51,22200.0,18.8031,18.8198,18.7781,18.7864,22200.0
2008-08-25 12:10:00,22.52,22.57,22.51,22.56,43000.0,18.7948,18.8365,18.7864,18.8281,43000.0
2008-08-25 12:20:00,22.56,22.57,22.52,22.52,30800.0,18.8281,18.8365,18.7948,18.7948,30800.0
2008-08-25 12:30:00,22.51,22.56,22.5,22.55,23400.0,18.7864,18.8281,18.7781,18.8198,23400.0
2008-08-25 12:40:00,22.55,22.56,22.5,22.55,15600.0,18.8198,18.8281,18.7781,18.8198,15600.0
2008-08-25 12:50:00,22.55,22.57,22.54,22.55,25400.0,18.8198,18.8365,18.8114,18.8198,25400.0
2008-08-25 13:00:00,22.55,22.64,22.55,22.61,26600.0,18.8198,18.8949,18.8198,18.8699,26600.0
2008-08-25 13:10:00,22.61,22.61,22.53,22.56,30800.0,18.8699,18.8699,18.8031,18.8281,30800.0
2008-08-25 13:20:00,22.55,22.56,22.53,22.54,25800.0,18.8198,18.8281,18.8031,18.8114,25800.0
2008-08-25 13:30:00,22.54,22.58,22.53,22.56,28800.0,18.8114,18.8448,18.8031,18.8281,28800.0
2008-08-25 13:40:00,22.56,22.63,22.54,22.62,30600.0,18.8281,18.8866,18.8114,18.8782,30600.0
2008-08-25 13:50:00,22.62,22.66,22.59,22.61,31800.0,18.8782,18.9116,18.8532,18.8699,31800.0
2008-08-25 14:00:00,22.61,22.63,22.61,22.61,25400.0,18.8699,18.8866,18.8699,18.8699,25400.0
2008-08-25 14:10:00,22.63,22.63,22.61,22.63,27200.0,18.8866,18.8866,18.8699,18.8866,27200.0
2008-08-25 14:20:00,22.63,22.65,22.62,22.65,30400.0,18.8866,18.9033,18.8782,18.9033,30400.0
2008-08-25 14:30:00,22.65,22.68,22.61,22.61,45400.0,18.9033,18.9283,18.8699,18.8699,45400.0
2008-08-25 14:40:00,22.61,22.66,22.61,22.64,36600.0,18.8699,18.9116,18.8699,18.8949,36600.0
2008-08-25 14:50:00,22.65,22.7,22.65,22.68,36400.0,18.9033,18.945,18.9033,18.9283,36400.0
2008-08-25 15:00:00,22.68,22.7,22.62,22.63,65800.0,18.9283,18.945,18.8782,18.8866,65800.0
2008-08-25 15:10:00,22.63,22.65,22.57,22.61,61400.0,18.8866,18.9033,18.8365,18.8699,61400.0
2008-08-25 15:20:00,22.61,22.69,22.61,22.63,52400.0,18.8699,18.9366,18.8699,18.8866,52400.0
2008-08-25 15:30:00,22.63,22.68,22.61,22.68,53800.0,18.8866,18.9283,18.8699,18.9283,53800.0
2008-08-25 15:40:00,22.68,22.7,22.59,22.63,73000.0,18.9283,18.945,18.8532,18.8866,73000.0
2008-08-25 15:50:00,22.63,22.66,22.56,22.58,124600.0,18.8866,18.9116,18.8281,18.8448,124600.0
2008-08-26 09:30:00,22.57,22.57,22.39,22.4,24000.0,18.8365,18.8365,18.6863,18.6946,24000.0
2008-08-26 09:40:00,22.41,22.7,22.39,22.7,54000.0,18.703,18.945,18.6863,18.945,54000.0
2008-08-26 09:50:00,22.72,22.74,22.59,22.72,36000.0,18.9617,18.9784,18.8532,18.9617,36000.0
2008-08-26 10:00:00,22.74,22.75,22.61,22.61,30600.0,18.9784,18.9867,18.8699,18.8699,30600.0
2008-08-26 10:10:00,22.61,22.62,22.59,22.6,20400.0,18.8699,18.8782,18.8532,18.8615,20400.0
2008-08-26 10:20:00,22.61,22.68,22.61,22.67,25600.0,18.8699,18.9283,18.8699,18.9199,25600.0
2008-08-26 10:30:00,22.67,22.76,22.66,22.7,42600.0,18.9199,18.9951,18.9116,18.945,42600.0
2008-08-26 10:40:00,22.69,22.73,22.62,22.73,59400.0,18.9366,18.97,18.8782,18.97,59400.0
2008-08-26 10:50:00,22.68,22.85,22.67,22.85,71600.0,18.9283,19.0702,18.9199,19.0702,71600.0
2008-08-26 11:00:00,22.85,22.86,22.78,22.81,30600.0,19.0702,19.0785,19.0117,19.0368,30600.0
2008-08-26 11:10:00,22.81,22.83,22.75,22.78,35600.0,19.0368,19.0535,18.9867,19.0117,35600.0
2008-08-26 11:20:00,22.78,22.79,22.75,22.78,20000.0,19.0117,19.0201,18.9867,19.0117,20000.0
2008-08-26 11:30:00,22.78,22.86,22.78,22.86,52000.0,19.0117,19.0785,19.0117,19.0785,52000.0
2008-08-26 11:40:00,22.86,22.86,22.83,22.84,29000.0,19.0785,19.0785,19.0535,19.0618,29000.0
2008-08-26 11:50:00,22.84,22.88,22.82,22.84,35600.0,19.0618,19.0952,19.0451,19.0618,35600.0
2008-08-26 12:00:00,22.84,22.86,22.77,22.83,23000.0,19.0618,19.0785,19.0034,19.0535,23000.0
2008-08-26 12:10:00,22.83,22.88,22.83,22.88,38800.0,19.0535,19.0952,19.0535,19.0952,38800.0
2008-08-26 12:20:00,22.89,23.0,22.88,22.97,49200.0,19.1036,19.1954,19.0952,19.1703,49200.0
2008-08-26 12:30:00,22.97,23.03,22.97,23.0,69600.0,19.1703,19.2204,19.1703,19.1954,69600.0
2008-08-26 12:40:00,23.01,23.02,23.0,23.0,28800.0,19.2037,19.212,19.1954,19.1954,28800.0
2008-08-26 12:50:00,23.0,23.02,23.0,23.0,65200.0,19.1954,19.212,19.1954,19.1954,65200.0
2008-08-26 13:00:00,23.0,23.0,22.93,22.93,24400.0,19.1954,19.1954,19.1369,19.1369,24400.0
2008-08-26 13:10:00,22.93,22.94,22.92,22.92,13800.0,19.1369,19.1453,19.1286,19.1286,13800.0
2008-08-26 13:20:00,22.92,22.93,22.92,22.92,19000.0,19.1286,19.1369,19.1286,19.1286,19000.0
2008-08-26 13:30:00,22.92,22.92,22.86,22.88,35600.0,19.1286,19.1286,19.0785,19.0952,35600.0
2008-08-26 13:40:00,22.88,22.88,22.8,22.81,26400.0,19.0952,19.0952,19.0284,19.0368,26400.0
2008-08-26 13:50:00,22.81,22.89,22.81,22.88,31600.0,19.0368,19.1036,19.0368,19.0952,31600.0
2008-08-26 14:00:00,22.88,22.97,22.86,22.88,60200.0,19.0952,19.1703,19.0785,19.0952,60200.0
2008-08-26 14:10:00,22.88,22.89,22.85,22.86,33800.0,19.0952,19.1036,19.0702,19.0785,33800.0
2008-08-26 14:20:00,22.86,22.9,22.86,22.88,60000.0,19.0785,19.1119,19.0785,19.0952,60000.0
2008-08-26 14:30:00,22.88,22.88,22.79,22.81,23400.0,19.0952,19.0952,19.0201,19.0368,23400.0
2008-08-26 14:40:00,22.81,22.81,22.74,22.75,33800.0,19.0368,19.0368,18.9784,18.9867,33800.0
2008-08-26 14:50:00,22.75,22.81,22.75,22.75,26400.0,18.9867,19.0368,18.9867,18.9867,26400.0
2008-08-26 15:00:00,22.75,22.8,22.75,22.8,38200.0,18.9867,19.0284,18.9867,19.0284,38200.0
2008-08-26 15:10:00,22.8,22.9,22.79,22.89,55600.0,19.0284,19.1119,19.0201,19.1036,55600.0
2008-08-26 15:20:00,22.89,22.9,22.85,22.89,43200.0,19.1036,19.1119,19.0702,19.1036,43200.0
2008-08-26 15:30:00,22.9,23.0,22.9,22.96,110000.0,19.1119,19.1954,19.1119,19.162,110000.0
2008-08-26 15:40:00,22.95,22.96,22.81,22.82,85400.0,19.1536,19.162,19.0368,19.0451,85400.0
2008-08-26 15:50:00,22.82,22.95,22.81,22.93,128400.0,19.0451,19.1536,19.0368,19.1369,128400.0
2008-08-27 09:30:00,22.66,25.29,22.66,23.33,385400.0,18.9116,21.1065,18.9116,19.4708,385400.0
2008-08-27 09:40:00,23.34,23.34,23.14,23.25,64200.0,19.4791,19.4791,19.3122,19.404,64200.0
2008-08-27 09:50:00,23.25,23.5,23.22,23.39,77400.0,19.404,19.6126,19.379,19.5208,77400.0
2008-08-27 10:00:00,23.38,23.39,23.29,23.35,38800.0,19.5125,19.5208,19.4374,19.4875,38800.0
2008-08-27 10:10:00,23.34,23.36,23.33,23.36,16200.0,19.4791,19.4958,19.4708,19.4958,16200.0
2008-08-27 10:20:00,23.36,23.49,23.36,23.43,43000.0,19.4958,19.6043,19.4958,19.5542,43000.0
2008-08-27 10:30:00,23.43,23.53,23.43,23.52,63000.0,19.5542,19.6377,19.5542,19.6293,63000.0
2008-08-27 10:40:00,23.52,23.58,23.48,23.49,70800.0,19.6293,19.6794,19.596,19.6043,70800.0
2008-08-27 10:50:00,23.49,23.49,23.4,23.43,25800.0,19.6043,19.6043,19.5292,19.5542,25800.0
2008-08-27 11:00:00,23.45,23.47,23.36,23.38,37600.0,19.5709,19.5876,19.4958,19.5125,37600.0
2008-08-27 11:10:00,23.38,23.43,23.36,23.38,31200.0,19.5125,19.5542,19.4958,19.5125,31200.0
2008-08-27 11:20:00,23.38,23.41,23.36,23.38,26200.0,19.5125,19.5375,19.4958,19.5125,26200.0
2008-08-27 11:30:00,23.38,23.4,23.25,23.25,33400.0,19.5125,19.5292,19.404,19.404,33400.0
2008-08-27 11:40:00,23.26,23.28,23.24,23.25,18800.0,19.4123,19.429,19.3957,19.404,18800.0
2008-08-27 11:50:00,23.25,23.25,23.19,23.22,112800.0,19.404,19.404,19.3539,19.379,112800.0
2008-08-27 12:00:00,23.22,23.28,23.21,23.25,67600.0,19.379,19.429,19.3706,19.404,67600.0
2008-08-27 12:10:00,23.26,23.28,23.25,23.28,20400.0,19.4123,19.429,19.404,19.429,20400.0
2008-08-27 12:20:00,23.28,23.38,23.28,23.38,13000.0,19.429,19.5125,19.429,19.5125,13000.0
2008-08-27 12:30:00,23.37,23.46,23.35,23.39,17800.0,19.5042,19.5793,19.4875,19.5208,17800.0
2008-08-27 12:40:00,23.39,23.52,23.36,23.46,27200.0,19.5208,19.6293,19.4958,19.5793,27200.0
2008-08-27 12:50:00,23.45,23.5,23.45,23.5,17400.0,19.5709,19.6126,19.5709,19.6126,17400.0
2008-08-27 13:00:00,23.49,23.49,23.42,23.43,10800.0,19.6043,19.6043,19.5459,19.5542,10800.0
2008-08-27 13:10:00,23.43,23.45,23.4,23.42,21800.0,19.5542,19.5709,19.5292,19.5459,21800.0
2008-08-27 13:20:00,23.42,23.43,23.35,23.35,7600.0,19.5459,19.5542,19.4875,19.4875,7600.0
2008-08-27 13:30:00,23.35,23.36,23.33,23.35,9600.0,19.4875,19.4958,19.4708,19.4875,9600.0
2008-08-27 13:40:00,23.35,23.35,23.31,23.33,8800.0,19.4875,19.4875,19.4541,19.4708,8800.0
2008-08-27 13:50:00,23.33,23.34,23.28,23.29,10800.0,19.4708,19.4791,19.429,19.4374,10800.0
2008-08-27 14:00:00,23.28,23.31,23.25,23.25,15600.0,19.429,19.4541,19.404,19.404,15600.0
2008-08-27 14:10:00,23.27,23.32,23.27,23.29,16000.0,19.4207,19.4624,19.4207,19.4374,16000.0
2008-08-27 14:20:00,23.3,23.38,23.3,23.37,19400.0,19.4457,19.5125,19.4457,19.5042,19400.0
2008-08-27 14:30:00,23.38,23.43,23.37,23.42,109800.0,19.5125,19.5542,19.5042,19.5459,109800.0
2008-08-27 14:40:00,23.42,23.47,23.41,23.42,15000.0,19.5459,19.5876,19.5375,19.5459,15000.0
2008-08-27 14:50:00,23.41,23.42,23.36,23.37,46400.0,19.5375,19.5459,19.4958,19.5042,46400.0
2008-08-27 15:00:00,23.36,23.41,23.36,23.39,23800.0,19.4958,19.5375,19.4958,19.5208,23800.0
2008-08-27 15:10:00,23.39,23.39,23.34,23.34,25200.0,19.5208,19.5208,19.4791,19.4791,25200.0
2008-08-27 15:20:00,23.34,23.34,23.25,23.31,37400.0,19.4791,19.4791,19.404,19.4541,37400.0
2008-08-27 15:30:00,23.31,23.33,23.26,23.31,39000.0,19.4541,19.4708,19.4123,19.4541,39000.0
2008-08-27 15:40:00,23.31,23.33,23.25,23.25,40800.0,19.4541,19.4708,19.404,19.404,40800.0
2008-08-27 15:50:00,23.25,23.34,23.25,23.31,61200.0,19.404,19.4791,19.404,19.4541,61200.0
2008-08-28 09:30:00,23.46,23.56,23.46,23.47,19200.0,19.5793,19.6627,19.5793,19.5876,19200.0
2008-08-28 09:40:00,23.47,23.56,23.36,23.49,42600.0,19.5876,19.6627,19.4958,19.6043,42600.0
2008-08-28 09:50:00,23.49,23.54,23.46,23.5,17200.0,19.6043,19.646,19.5793,19.6126,17200.0
2008-08-28 10:00:00,23.5,23.56,23.47,23.49,20000.0,19.6126,19.6627,19.5876,19.6043,20000.0
2008-08-28 10:10:00,23.48,23.53,23.46,23.51,12600.0,19.596,19.6377,19.5793,19.621,12600.0
2008-08-28 10:20:00,23.51,23.54,23.5,23.53,13800.0,19.621,19.646,19.6126,19.6377,13800.0
2008-08-28 10:30:00,23.53,23.63,23.53,23.61,17200.0,19.6377,19.7211,19.6377,19.7045,17200.0
2008-08-28 10:40:00,23.61,23.68,23.6,23.66,17000.0,19.7045,19.7629,19.6961,19.7462,17000.0
2008-08-28 10:50:00,23.66,23.66,23.58,23.58,11800.0,19.7462,19.7462,19.6794,19.6794,11800.0
2008-08-28 11:00:00,23.58,23.6,23.55,23.58,12600.0,19.6794,19.6961,19.6544,19.6794,12600.0
2008-08-28 11:10:00,23.56,23.61,23.55,23.59,8200.0,19.6627,19.7045,19.6544,19.6878,8200.0
2008-08-28 11:20:00,23.6,23.64,23.55,23.58,14800.0,19.6961,19.7295,19.6544,19.6794,14800.0
2008-08-28 11:30:00,23.57,23.58,23.5,23.51,12800.0,19.6711,19.6794,19.6126,19.621,12800.0
2008-08-28 11:40:00,23.48,23.52,23.43,23.5,13800.0,19.596,19.6293,19.5542,19.6126,13800.0
2008-08-28 11:50:00,23.52,23.6,23.5,23.57,7400.0,19.6293,19.6961,19.6126,19.6711,7400.0
2008-08-28 12:00:00,23.56,23.58,23.52,23.57,8400.0,19.6627,19.6794,19.6293,19.6711,8400.0
2008-08-28 12:10:00,23.56,23.58,23.55,23.55,205000.0,19.6627,19.6794,19.6544,19.6544,205000.0
2008-08-28 12:20:00,23.55,23.57,23.55,23.56,4200.0,19.6544,19.6711,19.6544,19.6627,4200.0
2008-08-28 12:30:00,23.57,23.58,23.56,23.57,2400.0,19.6711,19.6794,19.6627,19.6711,2400.0
2008-08-28 12:40:00,23.57,23.59,23.56,23.58,8000.0,19.6711,19.6878,19.6627,19.6794,8000.0
2008-08-28 12:50:00,23.56,23.6,23.56,23.59,3600.0,19.6627,19.6961,19.6627,19.6878,3600.0
2008-08-28 13:00:00,23.59,23.59,23.53,23.54,16000.0,19.6878,19.6878,19.6377,19.646,16000.0
2008-08-28 13:10:00,23.54,23.57,23.5,23.51,74800.0,19.646,19.6711,19.6126,19.621,74800.0
2008-08-28 13:20:00,23.52,23.6,23.49,23.53,120200.0,19.6293,19.6961,19.6043,19.6377,120200.0
2008-08-28 13:30:00,23.52,23.56,23.5,23.55,35200.0,19.6293,19.6627,19.6126,19.6544,35200.0
2008-08-28 13:40:00,23.55,23.56,23.48,23.52,14400.0,19.6544,19.6627,19.596,19.6293,14400.0
2008-08-28 13:50:00,23.51,23.52,23.43,23.47,13400.0,19.621,19.6293,19.5542,19.5876,13400.0
2008-08-28 14:00:00,23.48,23.5,23.43,23.46,17800.0,19.596,19.6126,19.5542,19.5793,17800.0
2008-08-28 14:10:00,23.46,23.54,23.46,23.54,14400.0,19.5793,19.646,19.5793,19.646,14400.0
2008-08-28 14:20:00,23.54,23.55,23.49,23.52,17800.0,19.646,19.6544,19.6043,19.6293,17800.0
2008-08-28 14:30:00,23.52,23.57,23.52,23.56,8600.0,19.6293,19.6711,19.6293,19.6627,8600.0
2008-08-28 14:40:00,23.58,23.61,23.56,23.57,10000.0,19.6794,19.7045,19.6627,19.6711,10000.0
2008-08-28 14:50:00,23.58,23.59,23.56,23.58,10400.0,19.6794,19.6878,19.6627,19.6794,10400.0
2008-08-28 15:00:00,23.58,23.61,23.57,23.6,13200.0,19.6794,19.7045,19.6711,19.6961,13200.0
2008-08-28 15:10:00,23.6,23.61,23.57,23.59,10000.0,19.6961,19.7045,19.6711,19.6878,10000.0
2008-08-28 15:20:00,23.59,23.6,23.54,23.57,33400.0,19.6878,19.6961,19.646,19.6711,33400.0
2008-08-28 15:30:00,23.57,23.58,23.52,23.56,23600.0,19.6711,19.6794,19.6293,19.6627,23600.0
2008-08-28 15:40:00,23.56,23.57,23.5,23.5,42600.0,19.6627,19.6711,19.6126,19.6126,42600.0
2008-08-28 15:50:00,23.5,23.55,23.48,23.55,59800.0,19.6126,19.6544,19.596,19.6544,59800.0
2008-08-29 09:30:00,23.54,23.63,23.4,23.49,63000.0,19.646,19.7211,19.5292,19.6043,63000.0
2008-08-29 09:40:00,23.49,23.61,23.47,23.52,142000.0,19.6043,19.7045,19.5876,19.6293,142000.0
2008-08-29 09:50:00,23.53,23.56,23.43,23.52,115200.0,19.6377,19.6627,19.5542,19.6293,115200.0
2008-08-29 10:00:00,23.54,23.57,23.38,23.4,55400.0,19.646,19.6711,19.5125,19.5292,55400.0
2008-08-29 10:10:00,23.4,23.48,23.38,23.44,23200.0,19.5292,19.596,19.5125,19.5626,23200.0
2008-08-29 10:20:00,23.45,23.45,23.35,23.39,30600.0,19.5709,19.5709,19.4875,19.5208,30600.0
2008-08-29 10:30:00,23.39,23.41,23.3,23.31,14400.0,19.5208,19.5375,19.4457,19.4541,14400.0
2008-08-29 10:40:00,23.32,23.38,23.27,23.35,217400.0,19.4624,19.5125,19.4207,19.4875,217400.0
2008-08-29 10:50:00,23.36,23.4,23.33,23.36,34600.0,19.4958,19.5292,19.4708,19.4958,34600.0
2008-08-29 11:00:00,23.36,23.43,23.35,23.39,62000.0,19.4958,19.5542,19.4875,19.5208,62000.0
2008-08-29 11:10:00,23.37,23.41,23.37,23.4,22600.0,19.5042,19.5375,19.5042,19.5292,22600.0
2008-08-29 11:20:00,23.4,23.49,23.4,23.49,13400.0,19.5292,19.6043,19.5292,19.6043,13400.0
2008-08-29 11:30:00,23.49,23.5,23.41,23.48,91200.0,19.6043,19.6126,19.5375,19.596,91200.0
2008-08-29 11:40:00,23.47,23.53,23.46,23.5,146200.0,19.5876,19.6377,19.5793,19.6126,146200.0
2008-08-29 11:50:00,23.5,23.55,23.5,23.5,12600.0,19.6126,19.6544,19.6126,19.6126,12600.0
2008-08-29 12:00:00,23.5,23.53,23.5,23.5,21000.0,19.6126,19.6377,19.6126,19.6126,21000.0
2008-08-29 12:10:00,23.5,23.55,23.5,23.54,10000.0,19.6126,19.6544,19.6126,19.646,10000.0
2008-08-29 12:20:00,23.53,23.56,23.5,23.53,16800.0,19.6377,19.6627,19.6126,19.6377,16800.0
2008-08-29 12:30:00,23.53,23.57,23.53,23.56,7000.0,19.6377,19.6711,19.6377,19.6627,7000.0
2008-08-29 12:40:00,23.57,23.59,23.54,23.54,9000.0,19.6711,19.6878,19.646,19.646,9000.0
2008-08-29 12:50:00,23.54,23.6,23.5,23.55,11400.0,19.646,19.6961,19.6126,19.6544,11400.0
2008-08-29 13:00:00,23.55,23.55,23.5,23.5,22800.0,19.6544,19.6544,19.6126,19.6126,22800.0
2008-08-29 13:10:00,23.52,23.6,23.52,23.59,6400.0,19.6293,19.6961,19.6293,19.6878,6400.0
2008-08-29 13:20:00,23.59,23.6,23.53,23.53,17400.0,19.6878,19.6961,19.6377,19.6377,17400.0
2008-08-29 13:30:00,23.54,23.54,23.47,23.5,49400.0,19.646,19.646,19.5876,19.6126,49400.0
2008-08-29 13:40:00,23.5,23.53,23.5,23.5,12800.0,19.6126,19.6377,19.6126,19.6126,12800.0
2008-08-29 13:50:00,23.5,23.5,23.5,23.5,11800.0,19.6126,19.6126,19.6126,19.6126,11800.0
2008-08-29 14:00:00,23.5,23.55,23.5,23.52,7400.0,19.6126,19.6544,19.6126,19.6293,7400.0
2008-08-29 14:10:00,23.52,23.56,23.5,23.51,85200.0,19.6293,19.6627,19.6126,19.621,85200.0
2008-08-29 14:20:00,23.51,23.55,23.5,23.53,21600.0,19.621,19.6544,19.6126,19.6377,21600.0
2008-08-29 14:30:00,23.53,23.54,23.5,23.52,13200.0,19.6377,19.646,19.6126,19.6293,13200.0
2008-08-29 14:40:00,23.52,23.54,23.51,23.54,22400.0,19.6293,19.646,19.621,19.646,22400.0
2008-08-29 14:50:00,23.55,23.56,23.53,23.56,27200.0,19.6544,19.6627,19.6377,19.6627,27200.0
2008-08-29 15:00:00,23.56,23.57,23.51,23.52,41800.0,19.6627,19.6711,19.621,19.6293,41800.0
2008-08-29 15:10:00,23.52,23.53,23.5,23.51,59000.0,19.6293,19.6377,19.6126,19.621,59000.0
2008-08-29 15:20:00,23.51,23.51,23.48,23.48,83200.0,19.621,19.621,19.596,19.596,83200.0
2008-08-29 15:30:00,23.48,23.5,23.46,23.49,57000.0,19.596,19.6126,19.5793,19.6043,57000.0
2008-08-29 15:40:00,23.48,23.49,23.37,23.38,68200.0,19.596,19.6043,19.5042,19.5125,68200.0
2008-08-29 15:50:00,23.38,23.4,23.29,23.38,156600.0,19.5125,19.5292,19.4374,19.5125,156600.0
2008-09-02 09:30:00,22.86,23.25,22.61,23.11,224400.0,19.0785,19.404,18.8699,19.2872,224400.0
2008-09-02 09:40:00,23.15,23.27,23.11,23.18,48800.0,19.3205,19.4207,19.2872,19.3456,48800.0
2008-09-02 09:50:00,23.18,23.23,23.11,23.19,59600.0,19.3456,19.3873,19.2872,19.3539,59600.0
2008-09-02 10:00:00,23.18,23.2,23.11,23.14,70400.0,19.3456,19.3623,19.2872,19.3122,70400.0
2008-09-02 10:10:00,23.15,23.28,23.12,23.25,88200.0,19.3205,19.429,19.2955,19.404,88200.0
2008-09-02 10:20:00,23.23,23.28,23.18,23.25,49400.0,19.3873,19.429,19.3456,19.404,49400.0
2008-09-02 10:30:00,23.27,23.28,23.23,23.25,39800.0,19.4207,19.429,19.3873,19.404,39800.0
2008-09-02 10:40:00,23.25,23.33,23.23,23.32,66000.0,19.404,19.4708,19.3873,19.4624,66000.0
2008-09-02 10:50:00,23.31,23.32,23.26,23.32,52400.0,19.4541,19.4624,19.4123,19.4624,52400.0
2008-09-02 11:00:00,23.32,23.46,23.31,23.43,87600.0,19.4624,19.5793,19.4541,19.5542,87600.0
2008-09-02 11:10:00,23.43,23.44,23.39,23.41,56600.0,19.5542,19.5626,19.5208,19.5375,56600.0
2008-09-02 11:20:00,23.41,23.43,23.36,23.4,64600.0,19.5375,19.5542,19.4958,19.5292,64600.0
2008-09-02 11:30:00,23.4,23.42,23.36,23.38,27000.0,19.5292,19.5459,19.4958,19.5125,27000.0
2008-09-02 11:40:00,23.38,23.4,23.38,23.38,25400.0,19.5125,19.5292,19.5125,19.5125,25400.0
2008-09-02 11:50:00,23.38,23.42,23.36,23.38,41600.0,19.5125,19.5459,19.4958,19.5125,41600.0
2008-09-02 12:00:00,23.38,23.39,23.36,23.38,28400.0,19.5125,19.5208,19.4958,19.5125,28400.0
2008-09-02 12:10:00,23.38,23.42,23.35,23.35,23600.0,19.5125,19.5459,19.4875,19.4875,23600.0
2008-09-02 12:20:00,23.36,23.4,23.35,23.38,31000.0,19.4958,19.5292,19.4875,19.5125,31000.0
2008-09-02 12:30:00,23.38,23.42,23.35,23.36,84000.0,19.5125,19.5459,19.4875,19.4958,84000.0
2008-09-02 12:40:00,23.36,23.37,23.35,23.36,32000.0,19.4958,19.5042,19.4875,19.4958,32000.0
2008-09-02 12:50:00,23.35,23.39,23.33,23.35,20800.0,19.4875,19.5208,19.4708,19.4875,20800.0
2008-09-02 13:00:00,23.36,23.43,23.34,23.38,42600.0,19.4958,19.5542,19.4791,19.5125,42600.0
2008-09-02 13:10:00,23.38,23.48,23.38,23.47,35400.0,19.5125,19.596,19.5125,19.5876,35400.0
2008-09-02 13:20:00,23.47,23.5,23.45,23.49,60200.0,19.5876,19.6126,19.5709,19.6043,60200.0
2008-09-02 13:30:00,23.5,23.55,23.45,23.48,80600.0,19.6126,19.6544,19.5709,19.596,80600.0
2008-09-02 13:40:00,23.48,23.5,23.33,23.38,178000.0,19.596,19.6126,19.4708,19.5125,178000.0
2008-09-02 13:50:00,23.36,23.37,23.23,23.32,90000.0,19.4958,19.5042,19.3873,19.4624,90000.0
2008-09-02 14:00:00,23.33,23.36,23.3,23.32,37800.0,19.4708,19.4958,19.4457,19.4624,37800.0
2008-09-02 14:10:00,23.32,23.32,23.17,23.17,50200.0,19.4624,19.4624,19.3372,19.3372,50200.0
2008-09-02 14:20:00,23.18,23.25,23.17,23.23,40800.0,19.3456,19.404,19.3372,19.3873,40800.0
2008-09-02 14:30:00,23.23,23.28,23.22,23.22,39600.0,19.3873,19.429,19.379,19.379,39600.0
2008-09-02 14:40:00,23.2,23.22,23.16,23.19,41000.0,19.3623,19.379,19.3289,19.3539,41000.0
2008-09-02 14:50:00,23.2,23.22,23.15,23.21,45200.0,19.3623,19.379,19.3205,19.3706,45200.0
2008-09-02 15:00:00,23.2,23.25,23.14,23.16,59200.0,19.3623,19.404,19.3122,19.3289,59200.0
2008-09-02 15:10:00,23.15,23.18,23.14,23.16,24800.0,19.3205,19.3456,19.3122,19.3289,24800.0
2008-09-02 15:20:00,23.16,23.2,23.14,23.18,90000.0,19.3289,19.3623,19.3122,19.3456,90000.0
2008-09-02 15:30:00,23.2,23.26,23.18,23.25,69600.0,19.3623,19.4123,19.3456,19.404,69600.0
2008-09-02 15:40:00,23.25,23.25,23.15,23.23,107600.0,19.404,19.404,19.3205,19.3873,107600.0
2008-09-02 15:50:00,23.24,23.28,23.16,23.17,148600.0,19.3957,19.429,19.3289,19.3372,148600.0
2008-09-03 09:30:00,23.08,23.08,22.79,22.89,75600.0,19.2621,19.2621,19.0201,19.1036,75600.0
2008-09-03 09:40:00,22.9,22.99,22.88,22.92,47800.0,19.1119,19.187,19.0952,19.1286,47800.0
2008-09-03 09:50:00,22.93,22.96,22.86,22.88,43400.0,19.1369,19.162,19.0785,19.0952,43400.0
2008-09-03 10:00:00,22.88,22.88,22.66,22.71,95800.0,19.0952,19.0952,18.9116,18.9533,95800.0
2008-09-03 10:10:00,22.72,22.72,22.68,22.7,44400.0,18.9617,18.9617,18.9283,18.945,44400.0
2008-09-03 10:20:00,22.71,22.74,22.68,22.73,65200.0,18.9533,18.9784,18.9283,18.97,65200.0
2008-09-03 10:30:00,22.73,22.77,22.7,22.73,27200.0,18.97,19.0034,18.945,18.97,27200.0
2008-09-03 10:40:00,22.74,22.78,22.71,22.78,52800.0,18.9784,19.0117,18.9533,19.0117,52800.0
2008-09-03 10:50:00,22.79,22.86,22.78,22.85,31000.0,19.0201,19.0785,19.0117,19.0702,31000.0
2008-09-03 11:00:00,22.85,22.86,22.72,22.72,53400.0,19.0702,19.0785,18.9617,18.9617,53400.0
2008-09-03 11:10:00,22.74,22.78,22.73,22.77,13400.0,18.9784,19.0117,18.97,19.0034,13400.0
2008-09-03 11:20:00,22.77,22.78,22.75,22.76,19800.0,19.0034,19.0117,18.9867,18.9951,19800.0
2008-09-03 11:30:00,22.77,22.78,22.61,22.68,38200.0,19.0034,19.0117,18.8699,18.9283,38200.0
2008-09-03 11:40:00,22.68,22.68,22.63,22.66,20000.0,18.9283,18.9283,18.8866,18.9116,20000.0
2008-09-03 11:50:00,22.69,22.75,22.69,22.71,16800.0,18.9366,18.9867,18.9366,18.9533,16800.0
2008-09-03 12:00:00,22.71,22.74,22.7,22.73,24800.0,18.9533,18.9784,18.945,18.97,24800.0
2008-09-03 12:10:00,22.74,22.75,22.73,22.74,25000.0,18.9784,18.9867,18.97,18.9784,25000.0
2008-09-03 12:20:00,22.74,22.75,22.73,22.74,18600.0,18.9784,18.9867,18.97,18.9784,18600.0
2008-09-03 12:30:00,22.73,22.75,22.7,22.74,16000.0,18.97,18.9867,18.945,18.9784,16000.0
2008-09-03 12:40:00,22.73,22.75,22.73,22.73,9000.0,18.97,18.9867,18.97,18.97,9000.0
2008-09-03 12:50:00,22.73,22.75,22.71,22.73,14200.0,18.97,18.9867,18.9533,18.97,14200.0
2008-09-03 13:00:00,22.74,22.75,22.72,22.74,18400.0,18.9784,18.9867,18.9617,18.9784,18400.0
2008-09-03 13:10:00,22.74,22.78,22.7,22.78,45400.0,18.9784,19.0117,18.945,19.0117,45400.0
2008-09-03 13:20:00,22.78,22.8,22.77,22.77,22800.0,19.0117,19.0284,19.0034,19.0034,22800.0
2008-09-03 13:30:00,22.77,22.8,22.75,22.77,27400.0,19.0034,19.0284,18.9867,19.0034,27400.0
2008-09-03 13:40:00,22.77,22.83,22.76,22.82,25200.0,19.0034,19.0535,18.9951,19.0451,25200.0
2008-09-03 13:50:00,22.83,22.85,22.82,22.82,12000.0,19.0535,19.0702,19.0451,19.0451,12000.0
2008-09-03 14:00:00,22.82,22.84,22.76,22.78,92200.0,19.0451,19.0618,18.9951,19.0117,92200.0
2008-09-03 14:10:00,22.77,22.77,22.73,22.75,22000.0,19.0034,19.0034,18.97,18.9867,22000.0
2008-09-03 14:20:00,22.75,22.81,22.72,22.8,21000.0,18.9867,19.0368,18.9617,19.0284,21000.0
2008-09-03 14:30:00,22.8,22.84,22.77,22.78,24400.0,19.0284,19.0618,19.0034,19.0117,24400.0
2008-09-03 14:40:00,22.78,22.81,22.77,22.77,24200.0,19.0117,19.0368,19.0034,19.0034,24200.0
2008-09-03 14:50:00,22.76,22.76,22.73,22.74,24800.0,18.9951,18.9951,18.97,18.9784,24800.0
2008-09-03 15:00:00,22.75,22.8,22.75,22.75,35600.0,18.9867,19.0284,18.9867,18.9867,35600.0
2008-09-03 15:10:00,22.75,22.8,22.74,22.77,46400.0,18.9867,19.0284,18.9784,19.0034,46400.0
2008-09-03 15:20:00,22.77,22.87,22.76,22.82,43600.0,19.0034,19.0869,18.9951,19.0451,43600.0
2008-09-03 15:30:00,22.82,22.83,22.8,22.8,62600.0,19.0451,19.0535,19.0284,19.0284,62600.0
2008-09-03 15:40:00,22.79,22.83,22.77,22.82,51200.0,19.0201,19.0535,19.0034,19.0451,51200.0
2008-09-03 15:50:00,22.79,22.83,22.75,22.79,129600.0,19.0201,19.0535,18.9867,19.0201,129600.0
2008-09-04 09:30:00,22.72,22.72,22.5,22.56,38200.0,18.9617,18.9617,18.7781,18.8281,38200.0
2008-09-04 09:40:00,22.57,22.61,22.43,22.48,21600.0,18.8365,18.8699,18.7196,18.7614,21600.0
2008-09-04 09:50:00,22.48,22.52,22.45,22.49,16600.0,18.7614,18.7948,18.7363,18.7697,16600.0
2008-09-04 10:00:00,22.5,22.61,22.49,22.56,35000.0,18.7781,18.8699,18.7697,18.8281,35000.0
2008-09-04 10:10:00,22.56,22.59,22.51,22.53,22800.0,18.8281,18.8532,18.7864,18.8031,22800.0
2008-09-04 10:20:00,22.53,22.64,22.52,22.64,33800.0,18.8031,18.8949,18.7948,18.8949,33800.0
2008-09-04 10:30:00,22.64,22.66,22.43,22.45,58600.0,18.8949,18.9116,18.7196,18.7363,58600.0
2008-09-04 10:40:00,22.45,22.63,22.41,22.44,84600.0,18.7363,18.8866,18.703,18.728,84600.0
2008-09-04 10:50:00,22.43,22.57,22.42,22.57,18800.0,18.7196,18.8365,18.7113,18.8365,18800.0
2008-09-04 11:00:00,22.55,22.58,22.48,22.56,31000.0,18.8198,18.8448,18.7614,18.8281,31000.0
2008-09-04 11:10:00,22.53,22.59,22.5,22.54,26600.0,18.8031,18.8532,18.7781,18.8114,26600.0
2008-09-04 11:20:00,22.54,22.57,22.48,22.5,19000.0,18.8114,18.8365,18.7614,18.7781,19000.0
2008-09-04 11:30:00,22.5,22.55,22.48,22.53,34400.0,18.7781,18.8198,18.7614,18.8031,34400.0
2008-09-04 11:40:00,22.56,22.56,22.5,22.55,9000.0,18.8281,18.8281,18.7781,18.8198,9000.0
2008-09-04 11:50:00,22.55,22.59,22.55,22.57,9600.0,18.8198,18.8532,18.8198,18.8365,9600.0
2008-09-04 12:00:00,22.57,22.61,22.52,22.54,14600.0,18.8365,18.8699,18.7948,18.8114,14600.0
2008-09-04 12:10:00,22.57,22.57,22.53,22.55,10600.0,18.8365,18.8365,18.8031,18.8198,10600.0
2008-09-04 12:20:00,22.55,22.57,22.55,22.57,13000.0,18.8198,18.8365,18.8198,18.8365,13000.0
2008-09-04 12:30:00,22.56,22.63,22.56,22.63,12200.0,18.8281,18.8866,18.8281,18.8866,12200.0
2008-09-04 12:40:00,22.62,22.63,22.5,22.52,25800.0,18.8782,18.8866,18.7781,18.7948,25800.0
2008-09-04 12:50:00,22.51,22.59,22.51,22.54,16400.0,18.7864,18.8532,18.7864,18.8114,16400.0
2008-09-04 13:00:00,22.54,22.57,22.53,22.54,11800.0,18.8114,18.8365,18.8031,18.8114,11800.0
2008-09-04 13:10:00,22.54,22.56,22.53,22.54,14800.0,18.8114,18.8281,18.8031,18.8114,14800.0
2008-09-04 13:20:00,22.54,22.55,22.49,22.53,20600.0,18.8114,18.8198,18.7697,18.8031,20600.0
2008-09-04 13:30:00,22.52,22.57,22.5,22.57,14000.0,18.7948,18.8365,18.7781,18.8365,14000.0
2008-09-04 13:40:00,22.57,22.58,22.54,22.55,16400.0,18.8365,18.8448,18.8114,18.8198,16400.0
2008-09-04 13:50:00,22.55,22.55,22.5,22.51,19800.0,18.8198,18.8198,18.7781,18.7864,19800.0
2008-09-04 14:00:00,22.5,22.55,22.5,22.5,31200.0,18.7781,18.8198,18.7781,18.7781,31200.0
2008-09-04 14:10:00,22.52,22.53,22.45,22.45,34800.0,18.7948,18.8031,18.7363,18.7363,34800.0
2008-09-04 14:20:00,22.45,22.46,22.4,22.41,35200.0,18.7363,18.7447,18.6946,18.703,35200.0
2008-09-04 14:30:00,22.42,22.48,22.4,22.48,48400.0,18.7113,18.7614,18.6946,18.7614,48400.0
2008-09-04 14:40:00,22.48,22.49,22.43,22.43,27200.0,18.7614,18.7697,18.7196,18.7196,27200.0
2008-09-04 14:50:00,22.43,22.48,22.42,22.45,35400.0,18.7196,18.7614,18.7113,18.7363,35400.0
2008-09-04 15:00:00,22.45,22.5,22.43,22.44,30600.0,18.7363,18.7781,18.7196,18.728,30600.0
2008-09-04 15:10:00,22.43,22.5,22.42,22.47,55200.0,18.7196,18.7781,18.7113,18.753,55200.0
2008-09-04 15:20:00,22.47,22.48,22.43,22.45,31000.0,18.753,18.7614,18.7196,18.7363,31000.0
2008-09-04 15:30:00,22.45,22.48,22.41,22.43,54000.0,18.7363,18.7614,18.703,18.7196,54000.0
2008-09-04 15:40:00,22.43,22.45,22.42,22.43,68200.0,18.7196,18.7363,18.7113,18.7196,68200.0
2008-09-04 15:50:00,22.45,22.45,22.35,22.36,96600.0,18.7363,18.7363,18.6529,18.6612,96600.0
2008-09-05 09:30:00,22.31,22.31,21.98,22.1,47800.0,18.6195,18.6195,18.3441,18.4442,47800.0
2008-09-05 09:40:00,22.11,22.11,21.8,22.0,47000.0,18.4526,18.4526,18.1939,18.3608,47000.0
2008-09-05 09:50:00,22.0,22.08,21.96,22.02,49800.0,18.3608,18.4275,18.3274,18.3775,49800.0
2008-09-05 10:00:00,22.03,22.1,22.0,22.05,24200.0,18.3858,18.4442,18.3608,18.4025,24200.0
2008-09-05 10:10:00,22.04,22.04,21.95,21.99,50000.0,18.3942,18.3942,18.319,18.3524,50000.0
2008-09-05 10:20:00,21.99,22.01,21.81,21.81,33600.0,18.3524,18.3691,18.2022,18.2022,33600.0
2008-09-05 10:30:00,21.81,21.89,21.79,21.88,24800.0,18.2022,18.269,18.1855,18.2606,24800.0
2008-09-05 10:40:00,21.88,21.89,21.83,21.84,18800.0,18.2606,18.269,18.2189,18.2272,18800.0
2008-09-05 10:50:00,21.84,21.91,21.82,21.82,44000.0,18.2272,18.2857,18.2106,18.2106,44000.0
2008-09-05 11:00:00,21.8,21.95,21.8,21.93,26200.0,18.1939,18.319,18.1939,18.3024,26200.0
2008-09-05 11:10:00,21.92,21.99,21.9,21.95,50800.0,18.294,18.3524,18.2773,18.319,50800.0
2008-09-05 11:20:00,21.98,22.04,21.94,22.03,12600.0,18.3441,18.3942,18.3107,18.3858,12600.0
2008-09-05 11:30:00,22.03,22.07,22.02,22.05,13000.0,18.3858,18.4192,18.3775,18.4025,13000.0
2008-09-05 11:40:00,22.05,22.11,22.05,22.09,12400.0,18.4025,18.4526,18.4025,18.4359,12400.0
2008-09-05 11:50:00,22.09,22.15,22.08,22.14,12200.0,18.4359,18.486,18.4275,18.4776,12200.0
2008-09-05 12:00:00,22.13,22.15,22.11,22.11,23800.0,18.4693,18.486,18.4526,18.4526,23800.0
2008-09-05 12:10:00,22.13,22.13,22.03,22.05,6600.0,18.4693,18.4693,18.3858,18.4025,6600.0
2008-09-05 12:20:00,22.06,22.09,22.05,22.06,8000.0,18.4109,18.4359,18.4025,18.4109,8000.0
2008-09-05 12:30:00,22.07,22.09,22.05,22.06,11200.0,18.4192,18.4359,18.4025,18.4109,11200.0
2008-09-05 12:40:00,22.04,22.04,21.98,22.0,11800.0,18.3942,18.3942,18.3441,18.3608,11800.0
2008-09-05 12:50:00,22.0,22.03,21.99,22.0,7200.0,18.3608,18.3858,18.3524,18.3608,7200.0
2008-09-05 13:00:00,22.01,22.04,21.99,22.04,9600.0,18.3691,18.3942,18.3524,18.3942,9600.0
2008-09-05 13:10:00,22.04,22.05,22.02,22.04,7600.0,18.3942,18.4025,18.3775,18.3942,7600.0
2008-09-05 13:20:00,22.04,22.04,22.02,22.03,5000.0,18.3942,18.3942,18.3775,18.3858,5000.0
2008-09-05 13:30:00,22.03,22.11,22.0,22.01,23200.0,18.3858,18.4526,18.3608,18.3691,23200.0
2008-09-05 13:40:00,22.0,22.1,22.0,22.09,25000.0,18.3608,18.4442,18.3608,18.4359,25000.0
2008-09-05 13:50:00,22.09,22.1,22.07,22.1,14800.0,18.4359,18.4442,18.4192,18.4442,14800.0
2008-09-05 14:00:00,22.09,22.11,22.06,22.09,35600.0,18.4359,18.4526,18.4109,18.4359,35600.0
2008-09-05 14:10:00,22.1,22.15,22.07,22.15,17400.0,18.4442,18.486,18.4192,18.486,17400.0
2008-09-05 14:20:00,22.15,22.21,22.15,22.21,20000.0,18.486,18.536,18.486,18.536,20000.0
2008-09-05 14:30:00,22.2,22.23,22.2,22.21,35400.0,18.5277,18.5527,18.5277,18.536,35400.0
2008-09-05 14:40:00,22.2,22.25,22.19,22.24,14200.0,18.5277,18.5694,18.5193,18.5611,14200.0
2008-09-05 14:50:00,22.24,22.35,22.24,22.34,19600.0,18.5611,18.6529,18.5611,18.6445,19600.0
2008-09-05 15:00:00,22.32,22.32,22.18,22.2,26800.0,18.6278,18.6278,18.511,18.5277,26800.0
2008-09-05 15:10:00,22.21,22.35,22.2,22.35,26200.0,18.536,18.6529,18.5277,18.6529,26200.0
2008-09-05 15:20:00,22.34,22.34,22.28,22.31,29200.0,18.6445,18.6445,18.5945,18.6195,29200.0
2008-09-05 15:30:00,22.32,22.33,22.29,22.31,132600.0,18.6278,18.6362,18.6028,18.6195,132600.0
2008-09-05 15:40:00,22.31,22.32,22.23,22.23,68200.0,18.6195,18.6278,18.5527,18.5527,68200.0
2008-09-05 15:50:00,22.22,22.26,22.19,22.2,150800.0,18.5444,18.5778,18.5193,18.5277,150800.0
2008-09-08 09:30:00,22.6,22.85,22.56,22.64,7400.0,18.8615,19.0702,18.8281,18.8949,7400.0
2008-09-08 09:40:00,22.64,22.64,22.35,22.45,63600.0,18.8949,18.8949,18.6529,18.7363,63600.0
2008-09-08 09:50:00,22.45,22.48,22.32,22.32,25200.0,18.7363,18.7614,18.6278,18.6278,25200.0
2008-09-08 10:00:00,22.31,22.48,22.28,22.46,42000.0,18.6195,18.7614,18.5945,18.7447,42000.0
2008-09-08 10:10:00,22.5,22.52,22.46,22.5,19600.0,18.7781,18.7948,18.7447,18.7781,19600.0
2008-09-08 10:20:00,22.51,22.58,22.51,22.58,10200.0,18.7864,18.8448,18.7864,18.8448,10200.0
2008-09-08 10:30:00,22.59,22.67,22.58,22.67,9400.0,18.8532,18.9199,18.8448,18.9199,9400.0
2008-09-08 10:40:00,22.65,22.65,22.59,22.64,12400.0,18.9033,18.9033,18.8532,18.8949,12400.0
2008-09-08 10:50:00,22.64,22.64,22.5,22.5,7000.0,18.8949,18.8949,18.7781,18.7781,7000.0
2008-09-08 11:00:00,22.5,22.6,22.47,22.49,23600.0,18.7781,18.8615,18.753,18.7697,23600.0
2008-09-08 11:10:00,22.5,22.62,22.5,22.57,11800.0,18.7781,18.8782,18.7781,18.8365,11800.0
2008-09-08 11:20:00,22.57,22.61,22.5,22.5,57400.0,18.8365,18.8699,18.7781,18.7781,57400.0
2008-09-08 11:30:00,22.5,22.6,22.49,22.58,40200.0,18.7781,18.8615,18.7697,18.8448,40200.0
2008-09-08 11:40:00,22.59,22.67,22.56,22.64,10800.0,18.8532,18.9199,18.8281,18.8949,10800.0
2008-09-08 11:50:00,22.63,22.64,22.59,22.61,9400.0,18.8866,18.8949,18.8532,18.8699,9400.0
2008-09-08 12:00:00,22.6,22.63,22.55,22.55,15800.0,18.8615,18.8866,18.8198,18.8198,15800.0
2008-09-08 12:10:00,22.54,22.64,22.5,22.59,82800.0,18.8114,18.8949,18.7781,18.8532,82800.0
2008-09-08 12:20:00,22.59,22.63,22.54,22.59,122800.0,18.8532,18.8866,18.8114,18.8532,122800.0
2008-09-08 12:30:00,22.59,22.71,22.59,22.71,15000.0,18.8532,18.9533,18.8532,18.9533,15000.0
2008-09-08 12:40:00,22.74,22.74,22.7,22.7,14600.0,18.9784,18.9784,18.945,18.945,14600.0
2008-09-08 12:50:00,22.7,22.75,22.7,22.75,16000.0,18.945,18.9867,18.945,18.9867,16000.0
2008-09-08 13:00:00,22.76,22.76,22.64,22.67,14600.0,18.9951,18.9951,18.8949,18.9199,14600.0
2008-09-08 13:10:00,22.65,22.74,22.65,22.72,9000.0,18.9033,18.9784,18.9033,18.9617,9000.0
2008-09-08 13:20:00,22.71,22.72,22.68,22.68,9600.0,18.9533,18.9617,18.9283,18.9283,9600.0
2008-09-08 13:30:00,22.69,22.69,22.59,22.59,21800.0,18.9366,18.9366,18.8532,18.8532,21800.0
2008-09-08 13:40:00,22.6,22.6,22.56,22.56,12400.0,18.8615,18.8615,18.8281,18.8281,12400.0
2008-09-08 13:50:00,22.55,22.57,22.5,22.5,35200.0,18.8198,18.8365,18.7781,18.7781,35200.0
2008-09-08 14:00:00,22.48,22.55,22.48,22.5,27200.0,18.7614,18.8198,18.7614,18.7781,27200.0
2008-09-08 14:10:00,22.5,22.51,22.46,22.49,6800.0,18.7781,18.7864,18.7447,18.7697,6800.0
2008-09-08 14:20:00,22.49,22.51,22.46,22.5,10600.0,18.7697,18.7864,18.7447,18.7781,10600.0
2008-09-08 14:30:00,22.53,22.54,22.51,22.52,20200.0,18.8031,18.8114,18.7864,18.7948,20200.0
2008-09-08 14:40:00,22.52,22.52,22.5,22.5,27000.0,18.7948,18.7948,18.7781,18.7781,27000.0
2008-09-08 14:50:00,22.51,22.53,22.5,22.52,29600.0,18.7864,18.8031,18.7781,18.7948,29600.0
2008-09-08 15:00:00,22.52,22.59,22.49,22.5,61400.0,18.7948,18.8532,18.7697,18.7781,61400.0
2008-09-08 15:10:00,22.5,22.54,22.49,22.53,130200.0,18.7781,18.8114,18.7697,18.8031,130200.0
2008-09-08 15:20:00,22.54,22.59,22.52,22.53,16400.0,18.8114,18.8532,18.7948,18.8031,16400.0
2008-09-08 15:30:00,22.54,22.58,22.51,22.58,41000.0,18.8114,18.8448,18.7864,18.8448,41000.0
2008-09-08 15:40:00,22.58,22.58,22.53,22.58,50600.0,18.8448,18.8448,18.8031,18.8448,50600.0
2008-09-08 15:50:00,22.59,22.63,22.58,22.61,53800.0,18.8532,18.8866,18.8448,18.8699,53800.0
2008-09-09 09:30:00,22.48,22.93,22.48,22.89,45400.0,18.7614,19.1369,18.7614,19.1036,45400.0
2008-09-09 09:40:00,22.89,23.0,22.83,22.95,46000.0,19.1036,19.1954,19.0535,19.1536,46000.0
2008-09-09 09:50:00,22.94,23.12,22.94,23.11,43600.0,19.1453,19.2955,19.1453,19.2872,43600.0
2008-09-09 10:00:00,23.11,23.13,23.04,23.04,26600.0,19.2872,19.3039,19.2287,19.2287,26600.0
2008-09-09 10:10:00,23.03,23.06,22.98,23.0,18200.0,19.2204,19.2454,19.1787,19.1954,18200.0
2008-09-09 10:20:00,23.0,23.06,22.98,23.0,18600.0,19.1954,19.2454,19.1787,19.1954,18600.0
2008-09-09 10:30:00,23.01,23.05,23.0,23.0,49400.0,19.2037,19.2371,19.1954,19.1954,49400.0
2008-09-09 10:40:00,23.01,23.04,22.98,23.0,28800.0,19.2037,19.2287,19.1787,19.1954,28800.0
2008-09-09 10:50:00,22.99,23.08,22.98,23.04,47000.0,19.187,19.2621,19.1787,19.2287,47000.0
2008-09-09 11:00:00,23.04,23.06,22.99,23.02,20800.0,19.2287,19.2454,19.187,19.212,20800.0
2008-09-09 11:10:00,23.02,23.06,22.98,23.03,80600.0,19.212,19.2454,19.1787,19.2204,80600.0
2008-09-09 11:20:00,23.05,23.08,23.02,23.03,15400.0,19.2371,19.2621,19.212,19.2204,15400.0
2008-09-09 11:30:00,23.05,23.06,23.03,23.03,12200.0,19.2371,19.2454,19.2204,19.2204,12200.0
2008-09-09 11:40:00,23.03,23.04,22.98,23.04,12000.0,19.2204,19.2287,19.1787,19.2287,12000.0
2008-09-09 11:50:00,23.03,23.06,23.0,23.05,19000.0,19.2204,19.2454,19.1954,19.2371,19000.0
2008-09-09 12:00:00,23.04,23.08,23.04,23.06,29800.0,19.2287,19.2621,19.2287,19.2454,29800.0
2008-09-09 12:10:00,23.06,23.11,23.03,23.07,37800.0,19.2454,19.2872,19.2204,19.2538,37800.0
2008-09-09 12:20:00,23.07,23.13,23.06,23.11,25800.0,19.2538,19.3039,19.2454,19.2872,25800.0
2008-09-09 12:30:00,23.12,23.13,23.08,23.09,28800.0,19.2955,19.3039,19.2621,19.2705,28800.0
2008-09-09 12:40:00,23.08,23.08,23.04,23.07,14000.0,19.2621,19.2621,19.2287,19.2538,14000.0
2008-09-09 12:50:00,23.06,23.06,22.96,22.99,29200.0,19.2454,19.2454,19.162,19.187,29200.0
2008-09-09 13:00:00,22.98,23.0,22.94,22.95,27800.0,19.1787,19.1954,19.1453,19.1536,27800.0
2008-09-09 13:10:00,22.96,23.02,22.93,23.0,53200.0,19.162,19.212,19.1369,19.1954,53200.0
2008-09-09 13:20:00,23.0,23.0,22.95,22.97,19000.0,19.1954,19.1954,19.1536,19.1703,19000.0
2008-09-09 13:30:00,22.98,23.0,22.93,23.0,31400.0,19.1787,19.1954,19.1369,19.1954,31400.0
2008-09-09 13:40:00,22.99,23.03,22.95,23.0,79200.0,19.187,19.2204,19.1536,19.1954,79200.0
2008-09-09 13:50:00,23.0,23.0,22.97,22.99,35400.0,19.1954,19.1954,19.1703,19.187,35400.0
2008-09-09 14:00:00,22.99,23.0,22.95,22.96,26000.0,19.187,19.1954,19.1536,19.162,26000.0
2008-09-09 14:10:00,22.96,22.99,22.9,22.95,51800.0,19.162,19.187,19.1119,19.1536,51800.0
2008-09-09 14:20:00,22.95,22.99,22.93,22.98,22600.0,19.1536,19.187,19.1369,19.1787,22600.0
2008-09-09 14:30:00,22.99,23.0,22.97,22.97,60400.0,19.187,19.1954,19.1703,19.1703,60400.0
2008-09-09 14:40:00,22.98,22.99,22.93,22.97,57400.0,19.1787,19.187,19.1369,19.1703,57400.0
2008-09-09 14:50:00,22.97,23.0,22.93,22.96,36200.0,19.1703,19.1954,19.1369,19.162,36200.0
2008-09-09 15:00:00,22.97,22.98,22.92,22.95,26600.0,19.1703,19.1787,19.1286,19.1536,26600.0
2008-09-09 15:10:00,22.95,22.97,22.92,22.93,29600.0,19.1536,19.1703,19.1286,19.1369,29600.0
2008-09-09 15:20:00,22.95,22.97,22.93,22.95,26200.0,19.1536,19.1703,19.1369,19.1536,26200.0
2008-09-09 15:30:00,22.96,22.99,22.93,22.94,44600.0,19.162,19.187,19.1369,19.1453,44600.0
2008-09-09 15:40:00,22.95,22.95,22.82,22.82,44800.0,19.1536,19.1536,19.0451,19.0451,44800.0
2008-09-09 15:50:00,22.82,22.83,22.7,22.71,78000.0,19.0451,19.0535,18.945,18.9533,78000.0
2008-09-10 09:30:00,22.86,23.06,22.64,22.64,32600.0,19.0785,19.2454,18.8949,18.8949,32600.0
2008-09-10 09:40:00,22.62,22.82,22.56,22.75,39800.0,18.8782,19.0451,18.8281,18.9867,39800.0
2008-09-10 09:50:00,22.74,22.75,22.65,22.75,36000.0,18.9784,18.9867,18.9033,18.9867,36000.0
2008-09-10 10:00:00,22.72,22.78,22.69,22.74,35600.0,18.9617,19.0117,18.9366,18.9784,35600.0
2008-09-10 10:10:00,22.72,22.75,22.7,22.7,23400.0,18.9617,18.9867,18.945,18.945,23400.0
2008-09-10 10:20:00,22.7,22.75,22.65,22.7,37400.0,18.945,18.9867,18.9033,18.945,37400.0
2008-09-10 10:30:00,22.7,22.75,22.67,22.73,29200.0,18.945,18.9867,18.9199,18.97,29200.0
2008-09-10 10:40:00,22.75,22.75,22.68,22.75,13600.0,18.9867,18.9867,18.9283,18.9867,13600.0
2008-09-10 10:50:00,22.74,22.75,22.68,22.7,25200.0,18.9784,18.9867,18.9283,18.945,25200.0
2008-09-10 11:00:00,22.68,22.8,22.67,22.8,28200.0,18.9283,19.0284,18.9199,19.0284,28200.0
2008-09-10 11:10:00,22.8,22.85,22.75,22.85,27600.0,19.0284,19.0702,18.9867,19.0702,27600.0
2008-09-10 11:20:00,22.84,22.85,22.77,22.77,4600.0,19.0618,19.0702,19.0034,19.0034,4600.0
2008-09-10 11:30:00,22.77,22.9,22.75,22.86,37200.0,19.0034,19.1119,18.9867,19.0785,37200.0
2008-09-10 11:40:00,22.84,22.9,22.84,22.85,16400.0,19.0618,19.1119,19.0618,19.0702,16400.0
2008-09-10 11:50:00,22.85,22.87,22.84,22.86,16600.0,19.0702,19.0869,19.0618,19.0785,16600.0
2008-09-10 12:00:00,22.85,22.92,22.85,22.89,14800.0,19.0702,19.1286,19.0702,19.1036,14800.0
2008-09-10 12:10:00,22.89,22.92,22.85,22.89,30000.0,19.1036,19.1286,19.0702,19.1036,30000.0
2008-09-10 12:20:00,22.89,23.0,22.89,22.9,22000.0,19.1036,19.1954,19.1036,19.1119,22000.0
2008-09-10 12:30:00,22.89,22.98,22.89,22.96,22400.0,19.1036,19.1787,19.1036,19.162,22400.0
2008-09-10 12:40:00,22.94,22.97,22.9,22.93,12400.0,19.1453,19.1703,19.1119,19.1369,12400.0
2008-09-10 12:50:00,22.95,23.0,22.9,22.96,22000.0,19.1536,19.1954,19.1119,19.162,22000.0
2008-09-10 13:00:00,22.95,22.96,22.9,22.92,9600.0,19.1536,19.162,19.1119,19.1286,9600.0
2008-09-10 13:10:00,22.93,22.96,22.9,22.96,10400.0,19.1369,19.162,19.1119,19.162,10400.0
2008-09-10 13:20:00,22.96,23.02,22.93,22.97,36800.0,19.162,19.212,19.1369,19.1703,36800.0
2008-09-10 13:30:00,22.96,23.02,22.95,23.0,14800.0,19.162,19.212,19.1536,19.1954,14800.0
2008-09-10 13:40:00,23.0,23.03,22.92,22.92,19200.0,19.1954,19.2204,19.1286,19.1286,19200.0
2008-09-10 13:50:00,22.93,22.96,22.9,22.93,7200.0,19.1369,19.162,19.1119,19.1369,7200.0
2008-09-10 14:00:00,22.9,22.97,22.9,22.95,13600.0,19.1119,19.1703,19.1119,19.1536,13600.0
2008-09-10 14:10:00,22.95,22.98,22.89,22.98,20000.0,19.1536,19.1787,19.1036,19.1787,20000.0
2008-09-10 14:20:00,22.99,23.0,22.9,22.91,22400.0,19.187,19.1954,19.1119,19.1202,22400.0
2008-09-10 14:30:00,22.93,22.99,22.91,22.94,24000.0,19.1369,19.187,19.1202,19.1453,24000.0
2008-09-10 14:40:00,22.96,22.99,22.92,22.93,16200.0,19.162,19.187,19.1286,19.1369,16200.0
2008-09-10 14:50:00,22.95,22.96,22.89,22.96,15400.0,19.1536,19.162,19.1036,19.162,15400.0
2008-09-10 15:00:00,22.96,22.96,22.91,22.93,16000.0,19.162,19.162,19.1202,19.1369,16000.0
2008-09-10 15:10:00,22.95,22.99,22.9,22.91,21200.0,19.1536,19.187,19.1119,19.1202,21200.0
2008-09-10 15:20:00,22.91,22.97,22.91,22.92,20800.0,19.1202,19.1703,19.1202,19.1286,20800.0
2008-09-10 15:30:00,22.92,22.96,22.9,22.93,47800.0,19.1286,19.162,19.1119,19.1369,47800.0
2008-09-10 15:40:00,22.93,22.95,22.89,22.9,53800.0,19.1369,19.1536,19.1036,19.1119,53800.0
2008-09-10 15:50:00,22.91,22.95,22.89,22.91,68800.0,19.1202,19.1536,19.1036,19.1202,68800.0
2008-09-11 09:30:00,22.67,22.69,22.45,22.5,29000.0,18.9199,18.9366,18.7363,18.7781,29000.0
2008-09-11 09:40:00,22.5,22.61,22.49,22.61,105800.0,18.7781,18.8699,18.7697,18.8699,105800.0
2008-09-11 09:50:00,22.59,22.75,22.58,22.75,89200.0,18.8532,18.9867,18.8448,18.9867,89200.0
2008-09-11 10:00:00,22.73,22.84,22.73,22.8,43200.0,18.97,19.0618,18.97,19.0284,43200.0
2008-09-11 10:10:00,22.8,22.88,22.77,22.82,27200.0,19.0284,19.0952,19.0034,19.0451,27200.0
2008-09-11 10:20:00,22.83,22.93,22.81,22.88,59800.0,19.0535,19.1369,19.0368,19.0952,59800.0
2008-09-11 10:30:00,22.88,22.92,22.88,22.92,35800.0,19.0952,19.1286,19.0952,19.1286,35800.0
2008-09-11 10:40:00,22.93,23.1,22.91,23.1,49800.0,19.1369,19.2788,19.1202,19.2788,49800.0
2008-09-11 10:50:00,23.1,23.16,23.1,23.13,26600.0,19.2788,19.3289,19.2788,19.3039,26600.0
2008-09-11 11:00:00,23.13,23.22,23.11,23.14,24800.0,19.3039,19.379,19.2872,19.3122,24800.0
2008-09-11 11:10:00,23.13,23.2,23.12,23.14,24600.0,19.3039,19.3623,19.2955,19.3122,24600.0
2008-09-11 11:20:00,23.14,23.14,23.07,23.11,11600.0,19.3122,19.3122,19.2538,19.2872,11600.0
2008-09-11 11:30:00,23.11,23.15,23.08,23.08,18200.0,19.2872,19.3205,19.2621,19.2621,18200.0
2008-09-11 11:40:00,23.08,23.13,23.05,23.08,16600.0,19.2621,19.3039,19.2371,19.2621,16600.0
2008-09-11 11:50:00,23.08,23.15,23.07,23.13,36800.0,19.2621,19.3205,19.2538,19.3039,36800.0
2008-09-11 12:00:00,23.15,23.22,23.13,23.15,39000.0,19.3205,19.379,19.3039,19.3205,39000.0
2008-09-11 12:10:00,23.16,23.19,23.14,23.18,16000.0,19.3289,19.3539,19.3122,19.3456,16000.0
2008-09-11 12:20:00,23.18,23.18,23.13,23.16,18400.0,19.3456,19.3456,19.3039,19.3289,18400.0
2008-09-11 12:30:00,23.13,23.23,23.11,23.2,17200.0,19.3039,19.3873,19.2872,19.3623,17200.0
2008-09-11 12:40:00,23.18,23.2,23.13,23.17,21800.0,19.3456,19.3623,19.3039,19.3372,21800.0
2008-09-11 12:50:00,23.18,23.2,23.15,23.16,9800.0,19.3456,19.3623,19.3205,19.3289,9800.0
2008-09-11 13:00:00,23.18,23.2,23.11,23.18,49000.0,19.3456,19.3623,19.2872,19.3456,49000.0
2008-09-11 13:10:00,23.18,23.18,23.13,23.18,36200.0,19.3456,19.3456,19.3039,19.3456,36200.0
2008-09-11 13:20:00,23.17,23.18,23.14,23.17,7200.0,19.3372,19.3456,19.3122,19.3372,7200.0
2008-09-11 13:30:00,23.18,23.21,23.17,23.2,11400.0,19.3456,19.3706,19.3372,19.3623,11400.0
2008-09-11 13:40:00,23.18,23.21,23.18,23.2,16800.0,19.3456,19.3706,19.3456,19.3623,16800.0
2008-09-11 13:50:00,23.18,23.28,23.18,23.28,25600.0,19.3456,19.429,19.3456,19.429,25600.0
2008-09-11 14:00:00,23.3,23.38,23.27,23.36,30200.0,19.4457,19.5125,19.4207,19.4958,30200.0
2008-09-11 14:10:00,23.38,23.43,23.35,23.43,43600.0,19.5125,19.5542,19.4875,19.5542,43600.0
2008-09-11 14:20:00,23.43,23.52,23.41,23.52,47200.0,19.5542,19.6293,19.5375,19.6293,47200.0
2008-09-11 14:30:00,23.5,23.52,23.4,23.42,35600.0,19.6126,19.6293,19.5292,19.5459,35600.0
2008-09-11 14:40:00,23.4,23.44,23.36,23.44,20000.0,19.5292,19.5626,19.4958,19.5626,20000.0
2008-09-11 14:50:00,23.45,23.45,23.32,23.33,48200.0,19.5709,19.5709,19.4624,19.4708,48200.0
2008-09-11 15:00:00,23.33,23.48,23.33,23.43,48000.0,19.4708,19.596,19.4708,19.5542,48000.0
2008-09-11 15:10:00,23.43,23.5,23.41,23.41,63400.0,19.5542,19.6126,19.5375,19.5375,63400.0
2008-09-11 15:20:00,23.42,23.42,23.33,23.35,49600.0,19.5459,19.5459,19.4708,19.4875,49600.0
2008-09-11 15:30:00,23.35,23.43,23.34,23.4,90400.0,19.4875,19.5542,19.4791,19.5292,90400.0
2008-09-11 15:40:00,23.4,23.46,23.39,23.45,125200.0,19.5292,19.5793,19.5208,19.5709,125200.0
2008-09-11 15:50:00,23.46,23.54,23.46,23.53,195800.0,19.5793,19.646,19.5793,19.6377,195800.0
2008-09-12 09:30:00,23.53,23.61,23.17,23.45,51600.0,19.6377,19.7045,19.3372,19.5709,51600.0
2008-09-12 09:40:00,23.43,23.6,23.43,23.5,25000.0,19.5542,19.6961,19.5542,19.6126,25000.0
2008-09-12 09:50:00,23.51,23.53,23.46,23.47,33200.0,19.621,19.6377,19.5793,19.5876,33200.0
2008-09-12 10:00:00,23.48,23.53,23.45,23.5,29200.0,19.596,19.6377,19.5709,19.6126,29200.0
2008-09-12 10:10:00,23.5,23.53,23.47,23.49,29800.0,19.6126,19.6377,19.5876,19.6043,29800.0
2008-09-12 10:20:00,23.49,23.54,23.47,23.49,27400.0,19.6043,19.646,19.5876,19.6043,27400.0
2008-09-12 10:30:00,23.48,23.58,23.47,23.57,25400.0,19.596,19.6794,19.5876,19.6711,25400.0
2008-09-12 10:40:00,23.59,23.6,23.54,23.56,29200.0,19.6878,19.6961,19.646,19.6627,29200.0
2008-09-12 10:50:00,23.56,23.61,23.51,23.59,18000.0,19.6627,19.7045,19.621,19.6878,18000.0
2008-09-12 11:00:00,23.61,23.61,23.5,23.58,60200.0,19.7045,19.7045,19.6126,19.6794,60200.0
2008-09-12 11:10:00,23.57,23.66,23.54,23.66,32000.0,19.6711,19.7462,19.646,19.7462,32000.0
2008-09-12 11:20:00,23.66,23.79,23.66,23.76,32200.0,19.7462,19.8547,19.7462,19.8296,32200.0
2008-09-12 11:30:00,23.75,23.77,23.7,23.75,26600.0,19.8213,19.838,19.7796,19.8213,26600.0
2008-09-12 11:40:00,23.75,23.79,23.74,23.78,17400.0,19.8213,19.8547,19.8129,19.8463,17400.0
2008-09-12 11:50:00,23.79,23.83,23.75,23.76,14800.0,19.8547,19.8881,19.8213,19.8296,14800.0
2008-09-12 12:00:00,23.75,23.84,23.73,23.83,53400.0,19.8213,19.8964,19.8046,19.8881,53400.0
2008-09-12 12:10:00,23.85,23.92,23.8,23.92,37000.0,19.9048,19.9632,19.863,19.9632,37000.0
2008-09-12 12:20:00,23.92,23.92,23.8,23.87,18800.0,19.9632,19.9632,19.863,19.9214,18800.0
2008-09-12 12:30:00,23.85,23.91,23.82,23.83,18600.0,19.9048,19.9548,19.8797,19.8881,18600.0
2008-09-12 12:40:00,23.84,23.86,23.8,23.83,21000.0,19.8964,19.9131,19.863,19.8881,21000.0
2008-09-12 12:50:00,23.81,23.86,23.79,23.8,15800.0,19.8714,19.9131,19.8547,19.863,15800.0
2008-09-12 13:00:00,23.81,23.81,23.78,23.8,14800.0,19.8714,19.8714,19.8463,19.863,14800.0
2008-09-12 13:10:00,23.8,23.82,23.78,23.82,22600.0,19.863,19.8797,19.8463,19.8797,22600.0
2008-09-12 13:20:00,23.81,23.85,23.8,23.83,18800.0,19.8714,19.9048,19.863,19.8881,18800.0
2008-09-12 13:30:00,23.83,23.85,23.79,23.8,57600.0,19.8881,19.9048,19.8547,19.863,57600.0
2008-09-12 13:40:00,23.81,23.89,23.8,23.85,56000.0,19.8714,19.9381,19.863,19.9048,56000.0
2008-09-12 13:50:00,23.85,23.9,23.83,23.89,42000.0,19.9048,19.9465,19.8881,19.9381,42000.0
2008-09-12 14:00:00,23.91,23.94,23.85,23.86,62800.0,19.9548,19.9799,19.9048,19.9131,62800.0
2008-09-12 14:10:00,23.86,23.95,23.85,23.93,57400.0,19.9131,19.9882,19.9048,19.9715,57400.0
2008-09-12 14:20:00,23.92,24.0,23.91,23.94,35600.0,19.9632,20.0299,19.9548,19.9799,35600.0
2008-09-12 14:30:00,23.95,23.98,23.9,23.95,37600.0,19.9882,20.0132,19.9465,19.9882,37600.0
2008-09-12 14:40:00,23.96,24.02,23.93,24.0,82400.0,19.9966,20.0466,19.9715,20.0299,82400.0
2008-09-12 14:50:00,24.0,24.03,23.97,24.0,47400.0,20.0299,20.055,20.0049,20.0299,47400.0
2008-09-12 15:00:00,24.03,24.03,23.95,23.98,45600.0,20.055,20.055,19.9882,20.0132,45600.0
2008-09-12 15:10:00,23.97,23.98,23.92,23.92,38000.0,20.0049,20.0132,19.9632,19.9632,38000.0
2008-09-12 15:20:00,23.91,23.92,23.86,23.89,44600.0,19.9548,19.9632,19.9131,19.9381,44600.0
2008-09-12 15:30:00,23.89,23.93,23.84,23.9,75000.0,19.9381,19.9715,19.8964,19.9465,75000.0
2008-09-12 15:40:00,23.91,23.97,23.9,23.93,72400.0,19.9548,20.0049,19.9465,19.9715,72400.0
2008-09-12 15:50:00,23.96,24.0,23.91,23.94,143000.0,19.9966,20.0299,19.9548,19.9799,143000.0
2008-09-15 09:30:00,23.25,23.3,23.03,23.2,59400.0,19.404,19.4457,19.2204,19.3623,59400.0
2008-09-15 09:40:00,23.2,23.34,23.18,23.23,73800.0,19.3623,19.4791,19.3456,19.3873,73800.0
2008-09-15 09:50:00,23.2,23.48,23.2,23.44,62000.0,19.3623,19.596,19.3623,19.5626,62000.0
2008-09-15 10:00:00,23.45,23.72,23.45,23.68,47000.0,19.5709,19.7963,19.5709,19.7629,47000.0
2008-09-15 10:10:00,23.69,23.96,23.69,23.73,91200.0,19.7712,19.9966,19.7712,19.8046,91200.0
2008-09-15 10:20:00,23.73,23.75,23.62,23.75,44800.0,19.8046,19.8213,19.7128,19.8213,44800.0
2008-09-15 10:30:00,23.77,23.85,23.68,23.81,40400.0,19.838,19.9048,19.7629,19.8714,40400.0
2008-09-15 10:40:00,23.81,23.81,23.54,23.6,67400.0,19.8714,19.8714,19.646,19.6961,67400.0
2008-09-15 10:50:00,23.6,23.68,23.6,23.64,43400.0,19.6961,19.7629,19.6961,19.7295,43400.0
2008-09-15 11:00:00,23.68,23.73,23.65,23.73,26000.0,19.7629,19.8046,19.7378,19.8046,26000.0
2008-09-15 11:10:00,23.71,23.73,23.66,23.71,32200.0,19.7879,19.8046,19.7462,19.7879,32200.0
2008-09-15 11:20:00,23.71,23.71,23.66,23.68,38000.0,19.7879,19.7879,19.7462,19.7629,38000.0
2008-09-15 11:30:00,23.68,23.75,23.67,23.73,23800.0,19.7629,19.8213,19.7545,19.8046,23800.0
2008-09-15 11:40:00,23.74,23.75,23.64,23.68,35600.0,19.8129,19.8213,19.7295,19.7629,35600.0
2008-09-15 11:50:00,23.69,23.75,23.67,23.74,31400.0,19.7712,19.8213,19.7545,19.8129,31400.0
2008-09-15 12:00:00,23.75,23.77,23.73,23.75,23800.0,19.8213,19.838,19.8046,19.8213,23800.0
2008-09-15 12:10:00,23.75,23.83,23.73,23.83,30600.0,19.8213,19.8881,19.8046,19.8881,30600.0
2008-09-15 12:20:00,23.83,23.85,23.77,23.83,25200.0,19.8881,19.9048,19.838,19.8881,25200.0
2008-09-15 12:30:00,23.84,23.86,23.8,23.82,24200.0,19.8964,19.9131,19.863,19.8797,24200.0
2008-09-15 12:40:00,23.82,23.86,23.78,23.83,21200.0,19.8797,19.9131,19.8463,19.8881,21200.0
2008-09-15 12:50:00,23.83,23.89,23.81,23.85,59200.0,19.8881,19.9381,19.8714,19.9048,59200.0
2008-09-15 13:00:00,23.86,23.88,23.85,23.88,20600.0,19.9131,19.9298,19.9048,19.9298,20600.0
2008-09-15 13:10:00,23.88,23.92,23.85,23.86,31800.0,19.9298,19.9632,19.9048,19.9131,31800.0
2008-09-15 13:20:00,23.85,23.85,23.8,23.82,43200.0,19.9048,19.9048,19.863,19.8797,43200.0
2008-09-15 13:30:00,23.82,23.85,23.81,23.84,238800.0,19.8797,19.9048,19.8714,19.8964,238800.0
2008-09-15 13:40:00,23.85,23.85,23.79,23.81,20600.0,19.9048,19.9048,19.8547,19.8714,20600.0
2008-09-15 13:50:00,23.81,23.81,23.77,23.78,24000.0,19.8714,19.8714,19.838,19.8463,24000.0
2008-09-15 14:00:00,23.78,23.82,23.76,23.79,50600.0,19.8463,19.8797,19.8296,19.8547,50600.0
2008-09-15 14:10:00,23.81,23.86,23.78,23.84,18600.0,19.8714,19.9131,19.8463,19.8964,18600.0
2008-09-15 14:20:00,23.83,23.88,23.83,23.85,39000.0,19.8881,19.9298,19.8881,19.9048,39000.0
2008-09-15 14:30:00,23.85,23.91,23.84,23.85,53400.0,19.9048,19.9548,19.8964,19.9048,53400.0
2008-09-15 14:40:00,23.85,23.88,23.82,23.83,38200.0,19.9048,19.9298,19.8797,19.8881,38200.0
2008-09-15 14:50:00,23.83,23.85,23.78,23.83,58200.0,19.8881,19.9048,19.8463,19.8881,58200.0
2008-09-15 15:00:00,23.83,23.83,23.81,23.83,96200.0,19.8881,19.8881,19.8714,19.8881,96200.0
2008-09-15 15:10:00,23.83,23.86,23.82,23.83,83400.0,19.8881,19.9131,19.8797,19.8881,83400.0
2008-09-15 15:20:00,23.84,23.85,23.7,23.74,90600.0,19.8964,19.9048,19.7796,19.8129,90600.0
2008-09-15 15:30:00,23.75,23.83,23.75,23.8,73000.0,19.8213,19.8881,19.8213,19.863,73000.0
2008-09-15 15:40:00,23.8,23.84,23.79,23.84,140400.0,19.863,19.8964,19.8547,19.8964,140400.0
2008-09-15 15:50:00,23.83,23.86,23.71,23.71,150200.0,19.8881,19.9131,19.7879,19.7879,150200.0
2008-09-16 09:30:00,23.42,23.42,22.39,22.99,113200.0,19.5459,19.5459,18.6863,19.187,113200.0
2008-09-16 09:40:00,23.0,23.38,22.93,23.38,91600.0,19.1954,19.5125,19.1369,19.5125,91600.0
2008-09-16 09:50:00,23.38,23.45,23.3,23.3,85400.0,19.5125,19.5709,19.4457,19.4457,85400.0
2008-09-16 10:00:00,23.31,23.35,23.07,23.09,131800.0,19.4541,19.4875,19.2538,19.2705,131800.0
2008-09-16 10:10:00,23.09,23.19,23.01,23.17,177000.0,19.2705,19.3539,19.2037,19.3372,177000.0
2008-09-16 10:20:00,23.15,23.35,23.15,23.25,52200.0,19.3205,19.4875,19.3205,19.404,52200.0
2008-09-16 10:30:00,23.25,23.28,23.2,23.2,71800.0,19.404,19.429,19.3623,19.3623,71800.0
2008-09-16 10:40:00,23.19,23.25,23.19,23.25,45800.0,19.3539,19.404,19.3539,19.404,45800.0
2008-09-16 10:50:00,23.25,23.45,23.2,23.45,104800.0,19.404,19.5709,19.3623,19.5709,104800.0
2008-09-16 11:00:00,23.44,23.58,23.44,23.57,53200.0,19.5626,19.6794,19.5626,19.6711,53200.0
2008-09-16 11:10:00,23.56,23.6,23.51,23.51,47000.0,19.6627,19.6961,19.621,19.621,47000.0
2008-09-16 11:20:00,23.5,23.5,23.45,23.46,61600.0,19.6126,19.6126,19.5709,19.5793,61600.0
2008-09-16 11:30:00,23.45,23.5,23.43,23.45,31600.0,19.5709,19.6126,19.5542,19.5709,31600.0
2008-09-16 11:40:00,23.44,23.46,23.41,23.42,20600.0,19.5626,19.5793,19.5375,19.5459,20600.0
2008-09-16 11:50:00,23.42,23.46,23.39,23.4,24000.0,19.5459,19.5793,19.5208,19.5292,24000.0
2008-09-16 12:00:00,23.4,23.46,23.39,23.41,31600.0,19.5292,19.5793,19.5208,19.5375,31600.0
2008-09-16 12:10:00,23.4,23.5,23.4,23.49,17200.0,19.5292,19.6126,19.5292,19.6043,17200.0
2008-09-16 12:20:00,23.49,23.5,23.43,23.5,26800.0,19.6043,19.6126,19.5542,19.6126,26800.0
2008-09-16 12:30:00,23.49,23.55,23.48,23.53,29200.0,19.6043,19.6544,19.596,19.6377,29200.0
2008-09-16 12:40:00,23.53,23.58,23.47,23.55,40200.0,19.6377,19.6794,19.5876,19.6544,40200.0
2008-09-16 12:50:00,23.55,23.63,23.55,23.61,23400.0,19.6544,19.7211,19.6544,19.7045,23400.0
2008-09-16 13:00:00,23.61,23.62,23.55,23.59,31000.0,19.7045,19.7128,19.6544,19.6878,31000.0
2008-09-16 13:10:00,23.59,23.63,23.58,23.63,14200.0,19.6878,19.7211,19.6794,19.7211,14200.0
2008-09-16 13:20:00,23.63,23.7,23.61,23.66,18800.0,19.7211,19.7796,19.7045,19.7462,18800.0
2008-09-16 13:30:00,23.67,23.7,23.6,23.6,22400.0,19.7545,19.7796,19.6961,19.6961,22400.0
2008-09-16 13:40:00,23.6,23.6,23.56,23.59,21600.0,19.6961,19.6961,19.6627,19.6878,21600.0
2008-09-16 13:50:00,23.59,23.69,23.58,23.66,26000.0,19.6878,19.7712,19.6794,19.7462,26000.0
2008-09-16 14:00:00,23.67,23.7,23.63,23.68,26000.0,19.7545,19.7796,19.7211,19.7629,26000.0
2008-09-16 14:10:00,23.69,23.71,23.49,23.49,41600.0,19.7712,19.7879,19.6043,19.6043,41600.0
2008-09-16 14:20:00,23.52,23.64,23.4,23.62,40400.0,19.6293,19.7295,19.5292,19.7128,40400.0
2008-09-16 14:30:00,23.61,23.75,23.4,23.72,65200.0,19.7045,19.8213,19.5292,19.7963,65200.0
2008-09-16 14:40:00,23.74,23.91,23.61,23.9,48600.0,19.8129,19.9548,19.7045,19.9465,48600.0
2008-09-16 14:50:00,23.92,24.0,23.86,23.96,47600.0,19.9632,20.0299,19.9131,19.9966,47600.0
2008-09-16 15:00:00,23.95,23.97,23.85,23.87,41000.0,19.9882,20.0049,19.9048,19.9214,41000.0
2008-09-16 15:10:00,23.87,23.87,23.8,23.81,41800.0,19.9214,19.9214,19.863,19.8714,41800.0
2008-09-16 15:20:00,23.8,23.86,23.71,23.73,58600.0,19.863,19.9131,19.7879,19.8046,58600.0
2008-09-16 15:30:00,23.73,23.75,23.68,23.71,77200.0,19.8046,19.8213,19.7629,19.7879,77200.0
2008-09-16 15:40:00,23.71,23.75,23.68,23.75,84600.0,19.7879,19.8213,19.7629,19.8213,84600.0
2008-09-16 15:50:00,23.75,23.77,23.38,23.74,138800.0,19.8213,19.838,19.5125,19.8129,138800.0
2008-09-17 09:30:00,23.31,23.45,23.22,23.43,45000.0,19.4541,19.5709,19.379,19.5542,45000.0
2008-09-17 09:40:00,23.43,23.43,23.31,23.34,155000.0,19.5542,19.5542,19.4541,19.4791,155000.0
2008-09-17 09:50:00,23.35,23.38,23.32,23.36,59000.0,19.4875,19.5125,19.4624,19.4958,59000.0
2008-09-17 10:00:00,23.36,23.41,23.35,23.41,67000.0,19.4958,19.5375,19.4875,19.5375,67000.0
2008-09-17 10:10:00,23.4,23.4,23.32,23.38,61000.0,19.5292,19.5292,19.4624,19.5125,61000.0
2008-09-17 10:20:00,23.38,23.39,23.33,23.39,30600.0,19.5125,19.5208,19.4708,19.5208,30600.0
2008-09-17 10:30:00,23.38,23.4,23.35,23.36,46400.0,19.5125,19.5292,19.4875,19.4958,46400.0
2008-09-17 10:40:00,23.36,23.36,23.31,23.32,52400.0,19.4958,19.4958,19.4541,19.4624,52400.0
2008-09-17 10:50:00,23.3,23.32,23.25,23.29,17800.0,19.4457,19.4624,19.404,19.4374,17800.0
2008-09-17 11:00:00,23.3,23.33,23.27,23.33,55000.0,19.4457,19.4708,19.4207,19.4708,55000.0
2008-09-17 11:10:00,23.32,23.32,23.26,23.32,9800.0,19.4624,19.4624,19.4123,19.4624,9800.0
2008-09-17 11:20:00,23.31,23.35,23.21,23.21,34400.0,19.4541,19.4875,19.3706,19.3706,34400.0
2008-09-17 11:30:00,23.23,23.23,23.13,23.2,55600.0,19.3873,19.3873,19.3039,19.3623,55600.0
2008-09-17 11:40:00,23.19,23.25,23.14,23.25,12600.0,19.3539,19.404,19.3122,19.404,12600.0
2008-09-17 11:50:00,23.24,23.27,23.23,23.24,12400.0,19.3957,19.4207,19.3873,19.3957,12400.0
2008-09-17 12:00:00,23.24,23.24,23.14,23.15,18800.0,19.3957,19.3957,19.3122,19.3205,18800.0
2008-09-17 12:10:00,23.15,23.22,23.05,23.07,32000.0,19.3205,19.379,19.2371,19.2538,32000.0
2008-09-17 12:20:00,23.08,23.11,23.04,23.04,20600.0,19.2621,19.2872,19.2287,19.2287,20600.0
2008-09-17 12:30:00,23.04,23.08,23.0,23.02,53000.0,19.2287,19.2621,19.1954,19.212,53000.0
2008-09-17 12:40:00,23.04,23.07,22.99,22.99,37000.0,19.2287,19.2538,19.187,19.187,37000.0
2008-09-17 12:50:00,22.99,23.02,22.96,22.99,15600.0,19.187,19.212,19.162,19.187,15600.0
2008-09-17 13:00:00,22.99,23.03,22.99,23.0,21400.0,19.187,19.2204,19.187,19.1954,21400.0
2008-09-17 13:10:00,23.0,23.02,22.98,22.99,9200.0,19.1954,19.212,19.1787,19.187,9200.0
2008-09-17 13:20:00,23.0,23.01,22.99,23.0,19800.0,19.1954,19.2037,19.187,19.1954,19800.0
2008-09-17 13:30:00,22.99,23.0,22.92,22.93,31600.0,19.187,19.1954,19.1286,19.1369,31600.0
2008-09-17 13:40:00,22.93,22.95,22.86,22.87,25800.0,19.1369,19.1536,19.0785,19.0869,25800.0
2008-09-17 13:50:00,22.87,22.92,22.86,22.86,24800.0,19.0869,19.1286,19.0785,19.0785,24800.0
2008-09-17 14:00:00,22.86,22.89,22.85,22.86,27600.0,19.0785,19.1036,19.0702,19.0785,27600.0
2008-09-17 14:10:00,22.86,22.87,22.78,22.83,16800.0,19.0785,19.0869,19.0117,19.0535,16800.0
2008-09-17 14:20:00,22.84,22.88,22.83,22.88,20200.0,19.0618,19.0952,19.0535,19.0952,20200.0
2008-09-17 14:30:00,22.88,22.9,22.8,22.88,52800.0,19.0952,19.1119,19.0284,19.0952,52800.0
2008-09-17 14:40:00,22.88,22.96,22.87,22.88,68800.0,19.0952,19.162,19.0869,19.0952,68800.0
2008-09-17 14:50:00,22.86,22.9,22.83,22.86,42800.0,19.0785,19.1119,19.0535,19.0785,42800.0
2008-09-17 15:00:00,22.86,22.99,22.86,22.89,62400.0,19.0785,19.187,19.0785,19.1036,62400.0
2008-09-17 15:10:00,22.89,22.96,22.89,22.95,42800.0,19.1036,19.162,19.1036,19.1536,42800.0
2008-09-17 15:20:00,22.95,22.95,22.86,22.92,36200.0,19.1536,19.1536,19.0785,19.1286,36200.0
2008-09-17 15:30:00,22.91,22.91,22.82,22.86,53000.0,19.1202,19.1202,19.0451,19.0785,53000.0
2008-09-17 15:40:00,22.87,22.98,22.87,22.96,69200.0,19.0869,19.1787,19.0869,19.162,69200.0
2008-09-17 15:50:00,22.96,22.97,22.91,22.93,150200.0,19.162,19.1703,19.1202,19.1369,150200.0
2008-09-18 09:30:00,23.07,23.26,22.38,22.5,48000.0,19.2538,19.4123,18.6779,18.7781,48000.0
2008-09-18 09:40:00,22.52,22.64,22.43,22.59,97400.0,18.7948,18.8949,18.7196,18.8532,97400.0
2008-09-18 09:50:00,22.58,22.67,22.24,22.61,181000.0,18.8448,18.9199,18.5611,18.8699,181000.0
2008-09-18 10:00:00,22.63,22.69,22.57,22.69,92000.0,18.8866,18.9366,18.8365,18.9366,92000.0
2008-09-18 10:10:00,22.69,22.7,22.64,22.7,20200.0,18.9366,18.945,18.8949,18.945,20200.0
2008-09-18 10:20:00,22.69,22.9,22.68,22.89,29200.0,18.9366,19.1119,18.9283,19.1036,29200.0
2008-09-18 10:30:00,22.89,22.93,22.86,22.92,41400.0,19.1036,19.1369,19.0785,19.1286,41400.0
2008-09-18 10:40:00,22.92,23.02,22.9,23.0,34400.0,19.1286,19.212,19.1119,19.1954,34400.0
2008-09-18 10:50:00,23.0,23.0,22.7,22.96,75400.0,19.1954,19.1954,18.945,19.162,75400.0
2008-09-18 11:00:00,22.93,22.98,22.89,22.93,46000.0,19.1369,19.1787,19.1036,19.1369,46000.0
2008-09-18 11:10:00,22.93,22.96,22.91,22.93,32200.0,19.1369,19.162,19.1202,19.1369,32200.0
2008-09-18 11:20:00,22.93,22.95,22.92,22.93,53000.0,19.1369,19.1536,19.1286,19.1369,53000.0
2008-09-18 11:30:00,22.93,22.95,22.9,22.92,43200.0,19.1369,19.1536,19.1119,19.1286,43200.0
2008-09-18 11:40:00,22.92,22.93,22.82,22.89,43400.0,19.1286,19.1369,19.0451,19.1036,43400.0
2008-09-18 11:50:00,22.89,22.9,22.69,22.75,106600.0,19.1036,19.1119,18.9366,18.9867,106600.0
2008-09-18 12:00:00,22.75,22.75,22.61,22.65,68200.0,18.9867,18.9867,18.8699,18.9033,68200.0
2008-09-18 12:10:00,22.66,22.7,22.61,22.64,51600.0,18.9116,18.945,18.8699,18.8949,51600.0
2008-09-18 12:20:00,22.65,22.73,22.64,22.7,95800.0,18.9033,18.97,18.8949,18.945,95800.0
2008-09-18 12:30:00,22.69,22.7,22.59,22.65,47000.0,18.9366,18.945,18.8532,18.9033,47000.0
2008-09-18 12:40:00,22.68,22.71,22.61,22.66,58600.0,18.9283,18.9533,18.8699,18.9116,58600.0
2008-09-18 12:50:00,22.67,22.68,22.61,22.66,45400.0,18.9199,18.9283,18.8699,18.9116,45400.0
2008-09-18 13:00:00,22.66,22.72,22.64,22.66,27200.0,18.9116,18.9617,18.8949,18.9116,27200.0
2008-09-18 13:10:00,22.68,22.73,22.64,22.7,28000.0,18.9283,18.97,18.8949,18.945,28000.0
2008-09-18 13:20:00,22.7,22.72,22.63,22.71,40200.0,18.945,18.9617,18.8866,18.9533,40200.0
2008-09-18 13:30:00,22.71,22.72,22.66,22.72,189800.0,18.9533,18.9617,18.9116,18.9617,189800.0
2008-09-18 13:40:00,22.71,22.73,22.67,22.7,58000.0,18.9533,18.97,18.9199,18.945,58000.0
2008-09-18 13:50:00,22.7,22.72,22.68,22.7,204800.0,18.945,18.9617,18.9283,18.945,204800.0
2008-09-18 14:00:00,22.7,22.71,22.64,22.7,84800.0,18.945,18.9533,18.8949,18.945,84800.0
2008-09-18 14:10:00,22.69,22.74,22.66,22.72,141200.0,18.9366,18.9784,18.9116,18.9617,141200.0
2008-09-18 14:20:00,22.73,22.77,22.69,22.73,70600.0,18.97,19.0034,18.9366,18.97,70600.0
2008-09-18 14:30:00,22.72,22.75,22.67,22.68,52600.0,18.9617,18.9867,18.9199,18.9283,52600.0
2008-09-18 14:40:00,22.69,22.77,22.69,22.73,74600.0,18.9366,19.0034,18.9366,18.97,74600.0
2008-09-18 14:50:00,22.73,22.75,22.67,22.73,43000.0,18.97,18.9867,18.9199,18.97,43000.0
2008-09-18 15:00:00,22.72,22.75,22.65,22.68,92400.0,18.9617,18.9867,18.9033,18.9283,92400.0
2008-09-18 15:10:00,22.7,22.71,22.68,22.69,83000.0,18.945,18.9533,18.9283,18.9366,83000.0
2008-09-18 15:20:00,22.68,22.71,22.66,22.71,150400.0,18.9283,18.9533,18.9116,18.9533,150400.0
2008-09-18 15:30:00,22.71,22.72,22.69,22.7,154800.0,18.9533,18.9617,18.9366,18.945,154800.0
2008-09-18 15:40:00,22.71,22.75,22.7,22.75,158400.0,18.9533,18.9867,18.945,18.9867,158400.0
2008-09-18 15:50:00,22.75,22.92,22.71,22.91,180600.0,18.9867,19.1286,18.9533,19.1202,180600.0
2008-09-19 09:30:00,23.36,23.45,21.36,21.59,295600.0,19.4958,19.5709,17.8266,18.0186,295600.0
2008-09-19 09:40:00,21.65,22.89,21.25,22.57,147400.0,18.0687,19.1036,17.7348,18.8365,147400.0
2008-09-19 09:50:00,22.56,22.8,22.5,22.79,111800.0,18.8281,19.0284,18.7781,19.0201,111800.0
2008-09-19 10:00:00,22.78,22.92,22.71,22.8,136200.0,19.0117,19.1286,18.9533,19.0284,136200.0
2008-09-19 10:10:00,22.75,22.8,22.74,22.76,58200.0,18.9867,19.0284,18.9784,18.9951,58200.0
2008-09-19 10:20:00,22.76,22.8,22.68,22.78,57200.0,18.9951,19.0284,18.9283,19.0117,57200.0
2008-09-19 10:30:00,22.79,22.8,22.78,22.79,49000.0,19.0201,19.0284,19.0117,19.0201,49000.0
2008-09-19 10:40:00,22.79,22.79,22.75,22.77,46400.0,19.0201,19.0201,18.9867,19.0034,46400.0
2008-09-19 10:50:00,22.77,22.78,22.75,22.75,28400.0,19.0034,19.0117,18.9867,18.9867,28400.0
2008-09-19 11:00:00,22.75,22.79,22.75,22.75,39800.0,18.9867,19.0201,18.9867,18.9867,39800.0
2008-09-19 11:10:00,22.76,22.8,22.75,22.79,63400.0,18.9951,19.0284,18.9867,19.0201,63400.0
2008-09-19 11:20:00,22.78,22.79,22.76,22.77,39000.0,19.0117,19.0201,18.9951,19.0034,39000.0
2008-09-19 11:30:00,22.76,22.78,22.75,22.78,38000.0,18.9951,19.0117,18.9867,19.0117,38000.0
2008-09-19 11:40:00,22.78,22.87,22.78,22.81,29600.0,19.0117,19.0869,19.0117,19.0368,29600.0
2008-09-19 11:50:00,22.81,22.81,22.78,22.8,19400.0,19.0368,19.0368,19.0117,19.0284,19400.0
2008-09-19 12:00:00,22.8,22.81,22.78,22.8,27000.0,19.0284,19.0368,19.0117,19.0284,27000.0
2008-09-19 12:10:00,22.79,22.83,22.79,22.8,30600.0,19.0201,19.0535,19.0201,19.0284,30600.0
2008-09-19 12:20:00,22.8,22.89,22.8,22.89,28400.0,19.0284,19.1036,19.0284,19.1036,28400.0
2008-09-19 12:30:00,22.89,22.92,22.84,22.9,27800.0,19.1036,19.1286,19.0618,19.1119,27800.0
2008-09-19 12:40:00,22.9,22.96,22.9,22.95,26600.0,19.1119,19.162,19.1119,19.1536,26600.0
2008-09-19 12:50:00,22.95,22.97,22.88,22.97,34800.0,19.1536,19.1703,19.0952,19.1703,34800.0
2008-09-19 13:00:00,22.97,22.97,22.93,22.93,30600.0,19.1703,19.1703,19.1369,19.1369,30600.0
2008-09-19 13:10:00,22.93,22.94,22.9,22.93,28200.0,19.1369,19.1453,19.1119,19.1369,28200.0
2008-09-19 13:20:00,22.93,22.93,22.89,22.92,22000.0,19.1369,19.1369,19.1036,19.1286,22000.0
2008-09-19 13:30:00,22.92,22.93,22.9,22.93,24600.0,19.1286,19.1369,19.1119,19.1369,24600.0
2008-09-19 13:40:00,22.93,23.0,22.86,22.88,238200.0,19.1369,19.1954,19.0785,19.0952,238200.0
2008-09-19 13:50:00,22.86,22.89,22.75,22.8,44400.0,19.0785,19.1036,18.9867,19.0284,44400.0
2008-09-19 14:00:00,22.8,22.92,22.8,22.9,17000.0,19.0284,19.1286,19.0284,19.1119,17000.0
2008-09-19 14:10:00,22.91,22.92,22.78,22.78,53400.0,19.1202,19.1286,19.0117,19.0117,53400.0
2008-09-19 14:20:00,22.78,22.8,22.7,22.75,85800.0,19.0117,19.0284,18.945,18.9867,85800.0
2008-09-19 14:30:00,22.75,22.78,22.72,22.77,54000.0,18.9867,19.0117,18.9617,19.0034,54000.0
2008-09-19 14:40:00,22.77,22.9,22.74,22.8,85800.0,19.0034,19.1119,18.9784,19.0284,85800.0
2008-09-19 14:50:00,22.8,22.84,22.75,22.83,35800.0,19.0284,19.0618,18.9867,19.0535,35800.0
2008-09-19 15:00:00,22.82,22.84,22.72,22.75,25400.0,19.0451,19.0618,18.9617,18.9867,25400.0
2008-09-19 15:10:00,22.75,22.84,22.7,22.83,52400.0,18.9867,19.0618,18.945,19.0535,52400.0
2008-09-19 15:20:00,22.84,22.92,22.8,22.88,120600.0,19.0618,19.1286,19.0284,19.0952,120600.0
2008-09-19 15:30:00,22.89,22.9,22.82,22.86,59800.0,19.1036,19.1119,19.0451,19.0785,59800.0
2008-09-19 15:40:00,22.89,23.0,22.86,23.0,42600.0,19.1036,19.1954,19.0785,19.1954,42600.0
2008-09-19 15:50:00,23.0,23.0,22.95,23.0,112000.0,19.1954,19.1954,19.1536,19.1954,112000.0
2008-09-22 09:30:00,22.75,22.81,22.55,22.8,38600.0,18.9867,19.0368,18.8198,19.0284,38600.0
2008-09-22 09:40:00,22.83,23.33,22.81,23.25,41000.0,19.0535,19.4708,19.0368,19.404,41000.0
2008-09-22 09:50:00,23.2,23.24,23.0,23.02,22400.0,19.3623,19.3957,19.1954,19.212,22400.0
2008-09-22 10:00:00,23.0,23.0,22.97,22.97,24600.0,19.1954,19.1954,19.1703,19.1703,24600.0
2008-09-22 10:10:00,22.99,23.0,22.97,22.98,14200.0,19.187,19.1954,19.1703,19.1787,14200.0
2008-09-22 10:20:00,23.0,23.0,22.97,22.97,16000.0,19.1954,19.1954,19.1703,19.1703,16000.0
2008-09-22 10:30:00,22.96,23.0,22.96,22.99,16800.0,19.162,19.1954,19.162,19.187,16800.0
2008-09-22 10:40:00,22.99,23.0,22.98,22.99,13000.0,19.187,19.1954,19.1787,19.187,13000.0
2008-09-22 10:50:00,22.97,23.0,22.97,22.97,60600.0,19.1703,19.1954,19.1703,19.1703,60600.0
2008-09-22 11:00:00,22.97,23.0,22.96,22.96,18400.0,19.1703,19.1954,19.162,19.162,18400.0
2008-09-22 11:10:00,22.96,22.96,22.91,22.91,11800.0,19.162,19.162,19.1202,19.1202,11800.0
2008-09-22 11:20:00,22.91,22.91,22.83,22.84,44600.0,19.1202,19.1202,19.0535,19.0618,44600.0
2008-09-22 11:30:00,22.83,22.83,22.77,22.78,11600.0,19.0535,19.0535,19.0034,19.0117,11600.0
2008-09-22 11:40:00,22.77,22.77,22.64,22.66,11400.0,19.0034,19.0034,18.8949,18.9116,11400.0
2008-09-22 11:50:00,22.66,22.68,22.63,22.66,12200.0,18.9116,18.9283,18.8866,18.9116,12200.0
2008-09-22 12:00:00,22.66,22.69,22.66,22.68,9600.0,18.9116,18.9366,18.9116,18.9283,9600.0
2008-09-22 12:10:00,22.67,22.69,22.59,22.63,11800.0,18.9199,18.9366,18.8532,18.8866,11800.0
2008-09-22 12:20:00,22.6,22.62,22.6,22.61,7200.0,18.8615,18.8782,18.8615,18.8699,7200.0
2008-09-22 12:30:00,22.61,22.63,22.59,22.61,7600.0,18.8699,18.8866,18.8532,18.8699,7600.0
2008-09-22 12:40:00,22.61,22.62,22.56,22.56,9600.0,18.8699,18.8782,18.8281,18.8281,9600.0
2008-09-22 12:50:00,22.57,22.58,22.56,22.58,12000.0,18.8365,18.8448,18.8281,18.8448,12000.0
2008-09-22 13:00:00,22.58,22.6,22.5,22.52,15000.0,18.8448,18.8615,18.7781,18.7948,15000.0
2008-09-22 13:10:00,22.53,22.57,22.4,22.42,31800.0,18.8031,18.8365,18.6946,18.7113,31800.0
2008-09-22 13:20:00,22.43,22.47,22.41,22.45,12600.0,18.7196,18.753,18.703,18.7363,12600.0
2008-09-22 13:30:00,22.46,22.48,22.38,22.39,41000.0,18.7447,18.7614,18.6779,18.6863,41000.0
2008-09-22 13:40:00,22.38,22.47,22.38,22.41,18000.0,18.6779,18.753,18.6779,18.703,18000.0
2008-09-22 13:50:00,22.41,22.5,22.38,22.47,15400.0,18.703,18.7781,18.6779,18.753,15400.0
2008-09-22 14:00:00,22.47,22.5,22.46,22.5,14800.0,18.753,18.7781,18.7447,18.7781,14800.0
2008-09-22 14:10:00,22.5,22.51,22.48,22.5,19200.0,18.7781,18.7864,18.7614,18.7781,19200.0
2008-09-22 14:20:00,22.49,22.5,22.42,22.44,32000.0,18.7697,18.7781,18.7113,18.728,32000.0
2008-09-22 14:30:00,22.43,22.49,22.43,22.48,19400.0,18.7196,18.7697,18.7196,18.7614,19400.0
2008-09-22 14:40:00,22.47,22.47,22.42,22.43,32200.0,18.753,18.753,18.7113,18.7196,32200.0
2008-09-22 14:50:00,22.43,22.46,22.43,22.44,27800.0,18.7196,18.7447,18.7196,18.728,27800.0
2008-09-22 15:00:00,22.44,22.49,22.43,22.47,14000.0,18.728,18.7697,18.7196,18.753,14000.0
2008-09-22 15:10:00,22.47,22.5,22.42,22.43,33200.0,18.753,18.7781,18.7113,18.7196,33200.0
2008-09-22 15:20:00,22.42,22.45,22.4,22.42,31000.0,18.7113,18.7363,18.6946,18.7113,31000.0
2008-09-22 15:30:00,22.41,22.46,22.4,22.45,35400.0,18.703,18.7447,18.6946,18.7363,35400.0
2008-09-22 15:40:00,22.45,22.5,22.41,22.5,47000.0,18.7363,18.7781,18.703,18.7781,47000.0
2008-09-22 15:50:00,22.5,22.55,22.42,22.52,75000.0,18.7781,18.8198,18.7113,18.7948,75000.0
2008-09-23 09:30:00,22.45,22.62,22.4,22.44,13800.0,18.7363,18.8782,18.6946,18.728,13800.0
2008-09-23 09:40:00,22.4,22.61,22.38,22.49,13400.0,18.6946,18.8699,18.6779,18.7697,13400.0
2008-09-23 09:50:00,22.52,22.79,22.52,22.71,18000.0,18.7948,19.0201,18.7948,18.9533,18000.0
2008-09-23 10:00:00,22.7,22.74,22.66,22.71,11200.0,18.945,18.9784,18.9116,18.9533,11200.0
2008-09-23 10:10:00,22.7,22.73,22.59,22.6,28200.0,18.945,18.97,18.8532,18.8615,28200.0
2008-09-23 10:20:00,22.6,22.6,22.54,22.56,24600.0,18.8615,18.8615,18.8114,18.8281,24600.0
2008-09-23 10:30:00,22.57,22.59,22.53,22.54,10200.0,18.8365,18.8532,18.8031,18.8114,10200.0
2008-09-23 10:40:00,22.55,22.55,22.44,22.45,15000.0,18.8198,18.8198,18.728,18.7363,15000.0
2008-09-23 10:50:00,22.43,22.46,22.36,22.36,14000.0,18.7196,18.7447,18.6612,18.6612,14000.0
2008-09-23 11:00:00,22.36,22.4,22.36,22.4,13400.0,18.6612,18.6946,18.6612,18.6946,13400.0
2008-09-23 11:10:00,22.41,22.47,22.4,22.47,11200.0,18.703,18.753,18.6946,18.753,11200.0
2008-09-23 11:20:00,22.48,22.49,22.47,22.48,12000.0,18.7614,18.7697,18.753,18.7614,12000.0
2008-09-23 11:30:00,22.49,22.5,22.47,22.48,26800.0,18.7697,18.7781,18.753,18.7614,26800.0
2008-09-23 11:40:00,22.48,22.48,22.43,22.43,10800.0,18.7614,18.7614,18.7196,18.7196,10800.0
2008-09-23 11:50:00,22.43,22.43,22.37,22.38,15400.0,18.7196,18.7196,18.6696,18.6779,15400.0
2008-09-23 12:00:00,22.38,22.38,22.32,22.33,10200.0,18.6779,18.6779,18.6278,18.6362,10200.0
2008-09-23 12:10:00,22.33,22.42,22.33,22.39,13000.0,18.6362,18.7113,18.6362,18.6863,13000.0
2008-09-23 12:20:00,22.39,22.43,22.39,22.43,11200.0,18.6863,18.7196,18.6863,18.7196,11200.0
2008-09-23 12:30:00,22.43,22.43,22.37,22.37,14200.0,18.7196,18.7196,18.6696,18.6696,14200.0
2008-09-23 12:40:00,22.37,22.38,22.34,22.34,9800.0,18.6696,18.6779,18.6445,18.6445,9800.0
2008-09-23 12:50:00,22.35,22.36,22.33,22.36,12800.0,18.6529,18.6612,18.6362,18.6612,12800.0
2008-09-23 13:00:00,22.37,22.37,22.26,22.27,23600.0,18.6696,18.6696,18.5778,18.5861,23600.0
2008-09-23 13:10:00,22.27,22.28,22.24,22.27,21200.0,18.5861,18.5945,18.5611,18.5861,21200.0
2008-09-23 13:20:00,22.27,22.28,22.25,22.27,19000.0,18.5861,18.5945,18.5694,18.5861,19000.0
2008-09-23 13:30:00,22.27,22.27,22.24,22.25,24200.0,18.5861,18.5861,18.5611,18.5694,24200.0
2008-09-23 13:40:00,22.26,22.27,22.25,22.27,13600.0,18.5778,18.5861,18.5694,18.5861,13600.0
2008-09-23 13:50:00,22.25,22.25,22.22,22.25,17600.0,18.5694,18.5694,18.5444,18.5694,17600.0
2008-09-23 14:00:00,22.25,22.29,22.22,22.28,21200.0,18.5694,18.6028,18.5444,18.5945,21200.0
2008-09-23 14:10:00,22.29,22.3,22.26,22.3,17400.0,18.6028,18.6112,18.5778,18.6112,17400.0
2008-09-23 14:20:00,22.31,22.34,22.28,22.34,21000.0,18.6195,18.6445,18.5945,18.6445,21000.0
2008-09-23 14:30:00,22.33,22.35,22.33,22.34,12000.0,18.6362,18.6529,18.6362,18.6445,12000.0
2008-09-23 14:40:00,22.34,22.47,22.34,22.43,15400.0,18.6445,18.753,18.6445,18.7196,15400.0
2008-09-23 14:50:00,22.45,22.45,22.4,22.4,16400.0,18.7363,18.7363,18.6946,18.6946,16400.0
2008-09-23 15:00:00,22.4,22.41,22.38,22.38,25200.0,18.6946,18.703,18.6779,18.6779,25200.0
2008-09-23 15:10:00,22.37,22.38,22.33,22.36,25200.0,18.6696,18.6779,18.6362,18.6612,25200.0
2008-09-23 15:20:00,22.36,22.41,22.36,22.41,51800.0,18.6612,18.703,18.6612,18.703,51800.0
2008-09-23 15:30:00,22.41,22.41,22.39,22.41,44600.0,18.703,18.703,18.6863,18.703,44600.0
2008-09-23 15:40:00,22.4,22.41,22.35,22.36,81800.0,18.6946,18.703,18.6529,18.6612,81800.0
2008-09-23 15:50:00,22.38,22.39,22.27,22.3,83600.0,18.6779,18.6863,18.5861,18.6112,83600.0
2008-09-24 09:30:00,22.31,22.31,22.11,22.16,19400.0,18.6195,18.6195,18.4526,18.4943,19400.0
2008-09-24 09:40:00,22.19,22.2,22.13,22.16,17400.0,18.5193,18.5277,18.4693,18.4943,17400.0
2008-09-24 09:50:00,22.17,22.28,22.16,22.28,67400.0,18.5027,18.5945,18.4943,18.5945,67400.0
2008-09-24 10:00:00,22.25,22.39,22.25,22.33,7800.0,18.5694,18.6863,18.5694,18.6362,7800.0
2008-09-24 10:10:00,22.3,22.37,22.28,22.37,10000.0,18.6112,18.6696,18.5945,18.6696,10000.0
2008-09-24 10:20:00,22.38,22.39,22.36,22.38,8600.0,18.6779,18.6863,18.6612,18.6779,8600.0
2008-09-24 10:30:00,22.36,22.44,22.34,22.44,13600.0,18.6612,18.728,18.6445,18.728,13600.0
2008-09-24 10:40:00,22.45,22.53,22.43,22.43,10600.0,18.7363,18.8031,18.7196,18.7196,10600.0
2008-09-24 10:50:00,22.43,22.51,22.39,22.43,10800.0,18.7196,18.7864,18.6863,18.7196,10800.0
2008-09-24 11:00:00,22.49,22.49,22.43,22.43,10600.0,18.7697,18.7697,18.7196,18.7196,10600.0
2008-09-24 11:10:00,22.44,22.44,22.39,22.39,11200.0,18.728,18.728,18.6863,18.6863,11200.0
2008-09-24 11:20:00,22.32,22.35,22.32,22.35,3400.0,18.6278,18.6529,18.6278,18.6529,3400.0
2008-09-24 11:30:00,22.32,22.39,22.32,22.37,12000.0,18.6278,18.6863,18.6278,18.6696,12000.0
2008-09-24 11:40:00,22.37,22.38,22.33,22.35,11400.0,18.6696,18.6779,18.6362,18.6529,11400.0
2008-09-24 11:50:00,22.35,22.46,22.35,22.46,4000.0,18.6529,18.7447,18.6529,18.7447,4000.0
2008-09-24 12:00:00,22.46,22.47,22.4,22.4,8400.0,18.7447,18.753,18.6946,18.6946,8400.0
2008-09-24 12:10:00,22.4,22.5,22.4,22.49,3200.0,18.6946,18.7781,18.6946,18.7697,3200.0
2008-09-24 12:20:00,22.48,22.48,22.4,22.4,3800.0,18.7614,18.7614,18.6946,18.6946,3800.0
2008-09-24 12:30:00,22.38,22.41,22.33,22.35,3000.0,18.6779,18.703,18.6362,18.6529,3000.0
2008-09-24 12:40:00,22.34,22.35,22.32,22.32,5200.0,18.6445,18.6529,18.6278,18.6278,5200.0
2008-09-24 12:50:00,22.29,22.38,22.29,22.33,4200.0,18.6028,18.6779,18.6028,18.6362,4200.0
2008-09-24 13:00:00,22.3,22.39,22.25,22.39,3400.0,18.6112,18.6863,18.5694,18.6863,3400.0
2008-09-24 13:10:00,22.34,22.36,22.31,22.34,2400.0,18.6445,18.6612,18.6195,18.6445,2400.0
2008-09-24 13:20:00,22.34,22.43,22.33,22.43,2600.0,18.6445,18.7196,18.6362,18.7196,2600.0
2008-09-24 13:30:00,22.43,22.43,22.41,22.43,3800.0,18.7196,18.7196,18.703,18.7196,3800.0
2008-09-24 13:40:00,22.41,22.5,22.41,22.5,7600.0,18.703,18.7781,18.703,18.7781,7600.0
2008-09-24 13:50:00,22.49,22.52,22.43,22.52,37600.0,18.7697,18.7948,18.7196,18.7948,37600.0
2008-09-24 14:00:00,22.5,22.54,22.49,22.51,13400.0,18.7781,18.8114,18.7697,18.7864,13400.0
2008-09-24 14:10:00,22.5,22.56,22.46,22.56,22000.0,18.7781,18.8281,18.7447,18.8281,22000.0
2008-09-24 14:20:00,22.53,22.56,22.53,22.54,7400.0,18.8031,18.8281,18.8031,18.8114,7400.0
2008-09-24 14:30:00,22.54,22.66,22.54,22.63,16400.0,18.8114,18.9116,18.8114,18.8866,16400.0
2008-09-24 14:40:00,22.61,22.61,22.6,22.61,14800.0,18.8699,18.8699,18.8615,18.8699,14800.0
2008-09-24 14:50:00,22.61,22.61,22.59,22.59,21000.0,18.8699,18.8699,18.8532,18.8532,21000.0
2008-09-24 15:00:00,22.58,22.68,22.56,22.68,25000.0,18.8448,18.9283,18.8281,18.9283,25000.0
2008-09-24 15:10:00,22.68,22.72,22.55,22.55,24200.0,18.9283,18.9617,18.8198,18.8198,24200.0
2008-09-24 15:20:00,22.55,22.64,22.55,22.64,20400.0,18.8198,18.8949,18.8198,18.8949,20400.0
2008-09-24 15:30:00,22.64,22.69,22.61,22.61,29600.0,18.8949,18.9366,18.8699,18.8699,29600.0
2008-09-24 15:40:00,22.6,22.67,22.58,22.67,37600.0,18.8615,18.9199,18.8448,18.9199,37600.0
2008-09-24 15:50:00,22.66,22.8,22.64,22.71,77800.0,18.9116,19.0284,18.8949,18.9533,77800.0
2008-09-25 09:30:00,22.82,22.88,22.7,22.86,11800.0,19.0451,19.0952,18.945,19.0785,11800.0
2008-09-25 09:40:00,22.83,22.94,22.83,22.94,15600.0,19.0535,19.1453,19.0535,19.1453,15600.0
2008-09-25 09:50:00,22.93,22.97,22.87,22.9,17800.0,19.1369,19.1703,19.0869,19.1119,17800.0
2008-09-25 10:00:00,22.89,23.0,22.86,22.98,20600.0,19.1036,19.1954,19.0785,19.1787,20600.0
2008-09-25 10:10:00,22.98,23.0,22.89,22.92,20200.0,19.1787,19.1954,19.1036,19.1286,20200.0
2008-09-25 10:20:00,22.92,22.92,22.85,22.86,11800.0,19.1286,19.1286,19.0702,19.0785,11800.0
2008-09-25 10:30:00,22.85,22.86,22.77,22.79,14600.0,19.0702,19.0785,19.0034,19.0201,14600.0
2008-09-25 10:40:00,22.78,22.8,22.77,22.78,14400.0,19.0117,19.0284,19.0034,19.0117,14400.0
2008-09-25 10:50:00,22.77,22.77,22.65,22.66,17800.0,19.0034,19.0034,18.9033,18.9116,17800.0
2008-09-25 11:00:00,22.66,22.69,22.63,22.63,9000.0,18.9116,18.9366,18.8866,18.8866,9000.0
2008-09-25 11:10:00,22.62,22.66,22.59,22.61,10000.0,18.8782,18.9116,18.8532,18.8699,10000.0
2008-09-25 11:20:00,22.61,22.65,22.61,22.63,14000.0,18.8699,18.9033,18.8699,18.8866,14000.0
2008-09-25 11:30:00,22.61,22.64,22.61,22.62,13200.0,18.8699,18.8949,18.8699,18.8782,13200.0
2008-09-25 11:40:00,22.61,22.66,22.61,22.63,11400.0,18.8699,18.9116,18.8699,18.8866,11400.0
2008-09-25 11:50:00,22.61,22.62,22.58,22.58,11200.0,18.8699,18.8782,18.8448,18.8448,11200.0
2008-09-25 12:00:00,22.58,22.65,22.58,22.61,32800.0,18.8448,18.9033,18.8448,18.8699,32800.0
2008-09-25 12:10:00,22.61,22.65,22.59,22.61,28600.0,18.8699,18.9033,18.8532,18.8699,28600.0
2008-09-25 12:20:00,22.61,22.61,22.58,22.59,14400.0,18.8699,18.8699,18.8448,18.8532,14400.0
2008-09-25 12:30:00,22.58,22.75,22.58,22.75,45200.0,18.8448,18.9867,18.8448,18.9867,45200.0
2008-09-25 12:40:00,22.75,22.75,22.66,22.66,11600.0,18.9867,18.9867,18.9116,18.9116,11600.0
2008-09-25 12:50:00,22.62,22.63,22.59,22.63,26200.0,18.8782,18.8866,18.8532,18.8866,26200.0
2008-09-25 13:00:00,22.63,22.68,22.62,22.63,18800.0,18.8866,18.9283,18.8782,18.8866,18800.0
2008-09-25 13:10:00,22.61,22.61,22.59,22.61,18200.0,18.8699,18.8699,18.8532,18.8699,18200.0
2008-09-25 13:20:00,22.61,22.65,22.61,22.64,16800.0,18.8699,18.9033,18.8699,18.8949,16800.0
2008-09-25 13:30:00,22.66,22.77,22.66,22.76,19400.0,18.9116,19.0034,18.9116,18.9951,19400.0
2008-09-25 13:40:00,22.76,22.76,22.68,22.7,12800.0,18.9951,18.9951,18.9283,18.945,12800.0
2008-09-25 13:50:00,22.7,22.7,22.63,22.64,9000.0,18.945,18.945,18.8866,18.8949,9000.0
2008-09-25 14:00:00,22.64,22.65,22.58,22.58,12800.0,18.8949,18.9033,18.8448,18.8448,12800.0
2008-09-25 14:10:00,22.58,22.6,22.53,22.54,15400.0,18.8448,18.8615,18.8031,18.8114,15400.0
2008-09-25 14:20:00,22.54,22.63,22.52,22.61,16800.0,18.8114,18.8866,18.7948,18.8699,16800.0
2008-09-25 14:30:00,22.63,22.69,22.62,22.67,18400.0,18.8866,18.9366,18.8782,18.9199,18400.0
2008-09-25 14:40:00,22.67,22.67,22.61,22.61,21000.0,18.9199,18.9199,18.8699,18.8699,21000.0
2008-09-25 14:50:00,22.61,22.64,22.59,22.64,18200.0,18.8699,18.8949,18.8532,18.8949,18200.0
2008-09-25 15:00:00,22.64,22.7,22.64,22.69,21400.0,18.8949,18.945,18.8949,18.9366,21400.0
2008-09-25 15:10:00,22.68,22.74,22.68,22.74,21600.0,18.9283,18.9784,18.9283,18.9784,21600.0
2008-09-25 15:20:00,22.74,22.8,22.74,22.78,26000.0,18.9784,19.0284,18.9784,19.0117,26000.0
2008-09-25 15:30:00,22.78,22.83,22.77,22.81,27400.0,19.0117,19.0535,19.0034,19.0368,27400.0
2008-09-25 15:40:00,22.81,22.81,22.72,22.78,35600.0,19.0368,19.0368,18.9617,19.0117,35600.0
2008-09-25 15:50:00,22.78,22.81,22.72,22.8,52800.0,19.0117,19.0368,18.9617,19.0284,52800.0
2008-09-26 09:30:00,22.57,22.57,22.36,22.36,16800.0,18.8365,18.8365,18.6612,18.6612,16800.0
2008-09-26 09:40:00,22.38,22.52,22.38,22.52,11800.0,18.6779,18.7948,18.6779,18.7948,11800.0
2008-09-26 09:50:00,22.48,22.62,22.48,22.6,18000.0,18.7614,18.8782,18.7614,18.8615,18000.0
2008-09-26 10:00:00,22.6,22.7,22.6,22.6,10200.0,18.8615,18.945,18.8615,18.8615,10200.0
2008-09-26 10:10:00,22.6,22.61,22.49,22.52,13800.0,18.8615,18.8699,18.7697,18.7948,13800.0
2008-09-26 10:20:00,22.52,22.53,22.5,22.5,7200.0,18.7948,18.8031,18.7781,18.7781,7200.0
2008-09-26 10:30:00,22.48,22.54,22.47,22.53,9600.0,18.7614,18.8114,18.753,18.8031,9600.0
2008-09-26 10:40:00,22.52,22.53,22.45,22.5,12200.0,18.7948,18.8031,18.7363,18.7781,12200.0
2008-09-26 10:50:00,22.5,22.57,22.5,22.5,16600.0,18.7781,18.8365,18.7781,18.7781,16600.0
2008-09-26 11:00:00,22.5,22.51,22.42,22.47,31600.0,18.7781,18.7864,18.7113,18.753,31600.0
2008-09-26 11:10:00,22.46,22.47,22.45,22.47,32200.0,18.7447,18.753,18.7363,18.753,32200.0
2008-09-26 11:20:00,22.46,22.47,22.41,22.43,24800.0,18.7447,18.753,18.703,18.7196,24800.0
2008-09-26 11:30:00,22.43,22.45,22.42,22.44,17200.0,18.7196,18.7363,18.7113,18.728,17200.0
2008-09-26 11:40:00,22.44,22.52,22.43,22.51,51200.0,18.728,18.7948,18.7196,18.7864,51200.0
2008-09-26 11:50:00,22.51,22.55,22.5,22.5,141800.0,18.7864,18.8198,18.7781,18.7781,141800.0
2008-09-26 12:00:00,22.5,22.54,22.5,22.5,31000.0,18.7781,18.8114,18.7781,18.7781,31000.0
2008-09-26 12:10:00,22.5,22.55,22.5,22.52,24600.0,18.7781,18.8198,18.7781,18.7948,24600.0
2008-09-26 12:20:00,22.51,22.6,22.51,22.59,23600.0,18.7864,18.8615,18.7864,18.8532,23600.0
2008-09-26 12:30:00,22.59,22.64,22.59,22.6,9800.0,18.8532,18.8949,18.8532,18.8615,9800.0
2008-09-26 12:40:00,22.59,22.62,22.58,22.62,18000.0,18.8532,18.8782,18.8448,18.8782,18000.0
2008-09-26 12:50:00,22.62,22.63,22.6,22.61,15400.0,18.8782,18.8866,18.8615,18.8699,15400.0
2008-09-26 13:00:00,22.61,22.61,22.57,22.6,19000.0,18.8699,18.8699,18.8365,18.8615,19000.0
2008-09-26 13:10:00,22.6,22.61,22.59,22.59,19000.0,18.8615,18.8699,18.8532,18.8532,19000.0
2008-09-26 13:20:00,22.59,22.59,22.58,22.58,11200.0,18.8532,18.8532,18.8448,18.8448,11200.0
2008-09-26 13:30:00,22.58,22.59,22.58,22.58,14600.0,18.8448,18.8532,18.8448,18.8448,14600.0
2008-09-26 13:40:00,22.58,22.59,22.52,22.54,16600.0,18.8448,18.8532,18.7948,18.8114,16600.0
2008-09-26 13:50:00,22.54,22.55,22.5,22.52,18600.0,18.8114,18.8198,18.7781,18.7948,18600.0
2008-09-26 14:00:00,22.52,22.55,22.5,22.5,23400.0,18.7948,18.8198,18.7781,18.7781,23400.0
2008-09-26 14:10:00,22.5,22.56,22.5,22.55,15200.0,18.7781,18.8281,18.7781,18.8198,15200.0
2008-09-26 14:20:00,22.55,22.57,22.53,22.54,13400.0,18.8198,18.8365,18.8031,18.8114,13400.0
2008-09-26 14:30:00,22.54,22.54,22.52,22.52,16000.0,18.8114,18.8114,18.7948,18.7948,16000.0
2008-09-26 14:40:00,22.52,22.59,22.5,22.58,105600.0,18.7948,18.8532,18.7781,18.8448,105600.0
2008-09-26 14:50:00,22.59,22.59,22.52,22.52,25400.0,18.8532,18.8532,18.7948,18.7948,25400.0
2008-09-26 15:00:00,22.51,22.53,22.49,22.53,56000.0,18.7864,18.8031,18.7697,18.8031,56000.0
2008-09-26 15:10:00,22.53,22.58,22.53,22.56,17800.0,18.8031,18.8448,18.8031,18.8281,17800.0
2008-09-26 15:20:00,22.54,22.57,22.5,22.51,40000.0,18.8114,18.8365,18.7781,18.7864,40000.0
2008-09-26 15:30:00,22.51,22.53,22.5,22.51,37600.0,18.7864,18.8031,18.7781,18.7864,37600.0
2008-09-26 15:40:00,22.5,22.52,22.5,22.5,31600.0,18.7781,18.7948,18.7781,18.7781,31600.0
2008-09-26 15:50:00,22.5,22.6,22.5,22.55,42400.0,18.7781,18.8615,18.7781,18.8198,42400.0
2008-09-29 09:30:00,22.28,22.28,21.5,21.74,73600.0,18.5945,18.5945,17.9435,18.1438,73600.0
2008-09-29 09:40:00,21.75,22.04,21.74,21.94,125400.0,18.1521,18.3942,18.1438,18.3107,125400.0
2008-09-29 09:50:00,21.93,21.96,21.78,21.9,28600.0,18.3024,18.3274,18.1772,18.2773,28600.0
2008-09-29 10:00:00,21.9,22.08,21.9,22.06,89800.0,18.2773,18.4275,18.2773,18.4109,89800.0
2008-09-29 10:10:00,22.04,22.05,21.91,21.99,34800.0,18.3942,18.4025,18.2857,18.3524,34800.0
2008-09-29 10:20:00,22.0,22.0,21.91,22.0,370800.0,18.3608,18.3608,18.2857,18.3608,370800.0
2008-09-29 10:30:00,21.99,22.04,21.97,21.99,33800.0,18.3524,18.3942,18.3357,18.3524,33800.0
2008-09-29 10:40:00,21.99,22.11,21.98,22.1,37000.0,18.3524,18.4526,18.3441,18.4442,37000.0
2008-09-29 10:50:00,22.1,22.1,22.0,22.04,62400.0,18.4442,18.4442,18.3608,18.3942,62400.0
2008-09-29 11:00:00,22.04,22.1,22.04,22.08,37000.0,18.3942,18.4442,18.3942,18.4275,37000.0
2008-09-29 11:10:00,22.09,22.29,22.09,22.21,93800.0,18.4359,18.6028,18.4359,18.536,93800.0
2008-09-29 11:20:00,22.2,22.24,22.12,22.19,82200.0,18.5277,18.5611,18.4609,18.5193,82200.0
2008-09-29 11:30:00,22.19,22.22,22.13,22.19,150200.0,18.5193,18.5444,18.4693,18.5193,150200.0
2008-09-29 11:40:00,22.18,22.25,22.18,22.25,98800.0,18.511,18.5694,18.511,18.5694,98800.0
2008-09-29 11:50:00,22.25,22.27,22.25,22.25,19400.0,18.5694,18.5861,18.5694,18.5694,19400.0
2008-09-29 12:00:00,22.25,22.25,22.23,22.24,63400.0,18.5694,18.5694,18.5527,18.5611,63400.0
2008-09-29 12:10:00,22.23,22.24,22.09,22.11,39200.0,18.5527,18.5611,18.4359,18.4526,39200.0
2008-09-29 12:20:00,22.11,22.21,22.11,22.17,95200.0,18.4526,18.536,18.4526,18.5027,95200.0
2008-09-29 12:30:00,22.17,22.22,22.13,22.18,13800.0,18.5027,18.5444,18.4693,18.511,13800.0
2008-09-29 12:40:00,22.17,22.18,22.06,22.06,24200.0,18.5027,18.511,18.4109,18.4109,24200.0
2008-09-29 12:50:00,22.06,22.07,22.0,22.0,31400.0,18.4109,18.4192,18.3608,18.3608,31400.0
2008-09-29 13:00:00,22.0,22.03,21.97,22.03,68400.0,18.3608,18.3858,18.3357,18.3858,68400.0
2008-09-29 13:10:00,22.03,22.07,22.0,22.03,37800.0,18.3858,18.4192,18.3608,18.3858,37800.0
2008-09-29 13:20:00,22.03,22.1,22.0,22.04,45200.0,18.3858,18.4442,18.3608,18.3942,45200.0
2008-09-29 13:30:00,22.02,22.04,22.0,22.04,74000.0,18.3775,18.3942,18.3608,18.3942,74000.0
2008-09-29 13:40:00,22.03,22.04,21.61,21.84,144600.0,18.3858,18.3942,18.0353,18.2272,144600.0
2008-09-29 13:50:00,21.81,21.98,21.79,21.86,129200.0,18.2022,18.3441,18.1855,18.2439,129200.0
2008-09-29 14:00:00,21.86,22.0,21.85,21.87,134200.0,18.2439,18.3608,18.2356,18.2523,134200.0
2008-09-29 14:10:00,21.91,22.0,21.9,21.95,53400.0,18.2857,18.3608,18.2773,18.319,53400.0
2008-09-29 14:20:00,21.95,21.95,21.83,21.85,47000.0,18.319,18.319,18.2189,18.2356,47000.0
2008-09-29 14:30:00,21.85,21.97,21.76,21.85,33200.0,18.2356,18.3357,18.1605,18.2356,33200.0
2008-09-29 14:40:00,21.85,21.91,21.75,21.77,37200.0,18.2356,18.2857,18.1521,18.1688,37200.0
2008-09-29 14:50:00,21.77,21.78,21.65,21.7,31000.0,18.1688,18.1772,18.0687,18.1104,31000.0
2008-09-29 15:00:00,21.74,21.76,21.6,21.61,30000.0,18.1438,18.1605,18.0269,18.0353,30000.0
2008-09-29 15:10:00,21.61,21.65,21.5,21.5,50200.0,18.0353,18.0687,17.9435,17.9435,50200.0
2008-09-29 15:20:00,21.51,21.55,21.27,21.3,58200.0,17.9518,17.9852,17.7515,17.7766,58200.0
2008-09-29 15:30:00,21.28,21.38,21.26,21.33,79800.0,17.7599,17.8433,17.7432,17.8016,79800.0
2008-09-29 15:40:00,21.33,21.42,21.3,21.41,76400.0,17.8016,17.8767,17.7766,17.8684,76400.0
2008-09-29 15:50:00,21.41,21.42,21.05,21.11,241400.0,17.8684,17.8767,17.5679,17.618,241400.0
2008-09-30 09:30:00,21.4,21.5,21.35,21.41,88200.0,17.86,17.9435,17.8183,17.8684,88200.0
2008-09-30 09:40:00,21.41,21.41,21.29,21.35,88400.0,17.8684,17.8684,17.7682,17.8183,88400.0
2008-09-30 09:50:00,21.35,21.41,21.3,21.33,42400.0,17.8183,17.8684,17.7766,17.8016,42400.0
2008-09-30 10:00:00,21.32,21.34,21.21,21.24,34600.0,17.7933,17.81,17.7015,17.7265,34600.0
2008-09-30 10:10:00,21.24,21.42,21.24,21.38,22600.0,17.7265,17.8767,17.7265,17.8433,22600.0
2008-09-30 10:20:00,21.38,21.4,21.35,21.39,10400.0,17.8433,17.86,17.8183,17.8517,10400.0
2008-09-30 10:30:00,21.38,21.4,21.35,21.37,18800.0,17.8433,17.86,17.8183,17.835,18800.0
2008-09-30 10:40:00,21.37,21.37,21.33,21.35,16800.0,17.835,17.835,17.8016,17.8183,16800.0
2008-09-30 10:50:00,21.34,21.36,21.28,21.28,20800.0,17.81,17.8266,17.7599,17.7599,20800.0
2008-09-30 11:00:00,21.28,21.29,21.27,21.29,15200.0,17.7599,17.7682,17.7515,17.7682,15200.0
2008-09-30 11:10:00,21.29,21.31,21.15,21.16,93200.0,17.7682,17.7849,17.6514,17.6597,93200.0
2008-09-30 11:20:00,21.15,21.2,21.1,21.2,25000.0,17.6514,17.6931,17.6097,17.6931,25000.0
2008-09-30 11:30:00,21.19,21.24,21.18,21.22,61000.0,17.6848,17.7265,17.6764,17.7098,61000.0
2008-09-30 11:40:00,21.22,21.24,21.19,21.23,16400.0,17.7098,17.7265,17.6848,17.7181,16400.0
2008-09-30 11:50:00,21.23,21.27,21.22,21.27,10800.0,17.7181,17.7515,17.7098,17.7515,10800.0
2008-09-30 12:00:00,21.25,21.27,21.18,21.23,21000.0,17.7348,17.7515,17.6764,17.7181,21000.0
2008-09-30 12:10:00,21.23,21.24,21.19,21.24,42000.0,17.7181,17.7265,17.6848,17.7265,42000.0
2008-09-30 12:20:00,21.23,21.24,21.18,21.22,196400.0,17.7181,17.7265,17.6764,17.7098,196400.0
2008-09-30 12:30:00,21.22,21.22,21.15,21.17,19200.0,17.7098,17.7098,17.6514,17.6681,19200.0
2008-09-30 12:40:00,21.17,21.39,21.17,21.25,81000.0,17.6681,17.8517,17.6681,17.7348,81000.0
2008-09-30 12:50:00,21.25,21.27,21.24,21.25,23000.0,17.7348,17.7515,17.7265,17.7348,23000.0
2008-09-30 13:00:00,21.25,21.31,21.24,21.26,41600.0,17.7348,17.7849,17.7265,17.7432,41600.0
2008-09-30 13:10:00,21.25,21.3,21.25,21.25,22000.0,17.7348,17.7766,17.7348,17.7348,22000.0
2008-09-30 13:20:00,21.25,21.42,21.25,21.42,21200.0,17.7348,17.8767,17.7348,17.8767,21200.0
2008-09-30 13:30:00,21.4,21.5,21.4,21.49,31400.0,17.86,17.9435,17.86,17.9351,31400.0
2008-09-30 13:40:00,21.49,21.52,21.49,21.52,23600.0,17.9351,17.9602,17.9351,17.9602,23600.0
2008-09-30 13:50:00,21.52,21.52,21.5,21.51,19000.0,17.9602,17.9602,17.9435,17.9518,19000.0
2008-09-30 14:00:00,21.52,21.54,21.5,21.53,14600.0,17.9602,17.9769,17.9435,17.9685,14600.0
2008-09-30 14:10:00,21.53,21.54,21.49,21.5,29800.0,17.9685,17.9769,17.9351,17.9435,29800.0
2008-09-30 14:20:00,21.5,21.58,21.5,21.58,33200.0,17.9435,18.0103,17.9435,18.0103,33200.0
2008-09-30 14:30:00,21.56,21.57,21.53,21.53,18000.0,17.9936,18.0019,17.9685,17.9685,18000.0
2008-09-30 14:40:00,21.52,21.53,21.49,21.49,23400.0,17.9602,17.9685,17.9351,17.9351,23400.0
2008-09-30 14:50:00,21.49,21.53,21.48,21.52,39800.0,17.9351,17.9685,17.9268,17.9602,39800.0
2008-09-30 15:00:00,21.51,21.59,21.51,21.57,35000.0,17.9518,18.0186,17.9518,18.0019,35000.0
2008-09-30 15:10:00,21.57,21.57,21.5,21.5,267800.0,18.0019,18.0019,17.9435,17.9435,267800.0
2008-09-30 15:20:00,21.5,21.51,21.47,21.5,1039200.0,17.9435,17.9518,17.9184,17.9435,1039200.0
2008-09-30 15:30:00,21.5,21.5,21.46,21.5,90600.0,17.9435,17.9435,17.9101,17.9435,90600.0
2008-09-30 15:40:00,21.5,21.5,21.45,21.49,74800.0,17.9435,17.9435,17.9018,17.9351,74800.0
2008-09-30 15:50:00,21.49,21.5,21.4,21.46,127000.0,17.9351,17.9435,17.86,17.9101,127000.0
2008-10-01 09:30:00,21.45,21.5,21.25,21.42,60600.0,17.9018,17.9435,17.7348,17.8767,60600.0
2008-10-01 09:40:00,21.43,21.5,21.38,21.41,29000.0,17.8851,17.9435,17.8433,17.8684,29000.0
2008-10-01 09:50:00,21.41,21.45,21.39,21.45,24600.0,17.8684,17.9018,17.8517,17.9018,24600.0
2008-10-01 10:00:00,21.43,21.46,21.39,21.45,39400.0,17.8851,17.9101,17.8517,17.9018,39400.0
2008-10-01 10:10:00,21.45,21.47,21.43,21.45,37000.0,17.9018,17.9184,17.8851,17.9018,37000.0
2008-10-01 10:20:00,21.45,21.47,21.43,21.44,55000.0,17.9018,17.9184,17.8851,17.8934,55000.0
2008-10-01 10:30:00,21.44,21.5,21.41,21.45,114000.0,17.8934,17.9435,17.8684,17.9018,114000.0
2008-10-01 10:40:00,21.48,21.5,21.48,21.49,46800.0,17.9268,17.9435,17.9268,17.9351,46800.0
2008-10-01 10:50:00,21.49,21.55,21.48,21.5,26000.0,17.9351,17.9852,17.9268,17.9435,26000.0
2008-10-01 11:00:00,21.5,21.55,21.5,21.52,25800.0,17.9435,17.9852,17.9435,17.9602,25800.0
2008-10-01 11:10:00,21.52,21.53,21.5,21.5,19600.0,17.9602,17.9685,17.9435,17.9435,19600.0
2008-10-01 11:20:00,21.5,21.53,21.5,21.51,14400.0,17.9435,17.9685,17.9435,17.9518,14400.0
2008-10-01 11:30:00,21.53,21.53,21.45,21.45,47600.0,17.9685,17.9685,17.9018,17.9018,47600.0
2008-10-01 11:40:00,21.45,21.45,21.42,21.45,15600.0,17.9018,17.9018,17.8767,17.9018,15600.0
2008-10-01 11:50:00,21.45,21.45,21.4,21.43,17200.0,17.9018,17.9018,17.86,17.8851,17200.0
2008-10-01 12:00:00,21.43,21.43,21.4,21.4,16600.0,17.8851,17.8851,17.86,17.86,16600.0
2008-10-01 12:10:00,21.4,21.48,21.4,21.42,21800.0,17.86,17.9268,17.86,17.8767,21800.0
2008-10-01 12:20:00,21.42,21.43,21.4,21.41,21400.0,17.8767,17.8851,17.86,17.8684,21400.0
2008-10-01 12:30:00,21.4,21.5,21.4,21.47,45400.0,17.86,17.9435,17.86,17.9184,45400.0
2008-10-01 12:40:00,21.47,21.5,21.45,21.49,17400.0,17.9184,17.9435,17.9018,17.9351,17400.0
2008-10-01 12:50:00,21.5,21.5,21.47,21.48,12200.0,17.9435,17.9435,17.9184,17.9268,12200.0
2008-10-01 13:00:00,21.49,21.5,21.47,21.5,11600.0,17.9351,17.9435,17.9184,17.9435,11600.0
2008-10-01 13:10:00,21.5,21.5,21.46,21.49,15800.0,17.9435,17.9435,17.9101,17.9351,15800.0
2008-10-01 13:20:00,21.49,21.49,21.45,21.47,12800.0,17.9351,17.9351,17.9018,17.9184,12800.0
2008-10-01 13:30:00,21.47,21.48,21.45,21.47,6600.0,17.9184,17.9268,17.9018,17.9184,6600.0
2008-10-01 13:40:00,21.47,21.5,21.36,21.43,40400.0,17.9184,17.9435,17.8266,17.8851,40400.0
2008-10-01 13:50:00,21.43,21.49,21.4,21.41,13600.0,17.8851,17.9351,17.86,17.8684,13600.0
2008-10-01 14:00:00,21.43,21.47,21.39,21.44,15800.0,17.8851,17.9184,17.8517,17.8934,15800.0
2008-10-01 14:10:00,21.46,21.48,21.43,21.45,10200.0,17.9101,17.9268,17.8851,17.9018,10200.0
2008-10-01 14:20:00,21.45,21.47,21.45,21.46,14400.0,17.9018,17.9184,17.9018,17.9101,14400.0
2008-10-01 14:30:00,21.47,21.47,21.43,21.47,13200.0,17.9184,17.9184,17.8851,17.9184,13200.0
2008-10-01 14:40:00,21.47,21.5,21.45,21.5,55800.0,17.9184,17.9435,17.9018,17.9435,55800.0
2008-10-01 14:50:00,21.49,21.5,21.46,21.49,16400.0,17.9351,17.9435,17.9101,17.9351,16400.0
2008-10-01 15:00:00,21.49,21.5,21.47,21.5,27400.0,17.9351,17.9435,17.9184,17.9435,27400.0
2008-10-01 15:10:00,21.5,21.58,21.49,21.57,26200.0,17.9435,18.0103,17.9351,18.0019,26200.0
2008-10-01 15:20:00,21.57,21.65,21.57,21.65,25000.0,18.0019,18.0687,18.0019,18.0687,25000.0
2008-10-01 15:30:00,21.65,21.66,21.53,21.54,27800.0,18.0687,18.077,17.9685,17.9769,27800.0
2008-10-01 15:40:00,21.54,21.6,21.54,21.57,28200.0,17.9769,18.0269,17.9769,18.0019,28200.0
2008-10-01 15:50:00,21.57,21.67,21.54,21.67,68400.0,18.0019,18.0854,17.9769,18.0854,68400.0
2008-10-02 09:30:00,21.58,21.58,21.38,21.4,207000.0,18.0103,18.0103,17.8433,17.86,207000.0
2008-10-02 09:40:00,21.4,21.42,21.38,21.41,28200.0,17.86,17.8767,17.8433,17.8684,28200.0
2008-10-02 09:50:00,21.41,21.41,21.29,21.36,45000.0,17.8684,17.8684,17.7682,17.8266,45000.0
2008-10-02 10:00:00,21.34,21.37,21.34,21.35,45400.0,17.81,17.835,17.81,17.8183,45400.0
2008-10-02 10:10:00,21.35,21.36,21.34,21.36,18000.0,17.8183,17.8266,17.81,17.8266,18000.0
2008-10-02 10:20:00,21.36,21.39,21.31,21.31,14200.0,17.8266,17.8517,17.7849,17.7849,14200.0
2008-10-02 10:30:00,21.31,21.36,21.31,21.35,41800.0,17.7849,17.8266,17.7849,17.8183,41800.0
2008-10-02 10:40:00,21.34,21.38,21.34,21.36,54800.0,17.81,17.8433,17.81,17.8266,54800.0
2008-10-02 10:50:00,21.36,21.38,21.32,21.33,7200.0,17.8266,17.8433,17.7933,17.8016,7200.0
2008-10-02 11:00:00,21.33,21.37,21.3,21.34,56800.0,17.8016,17.835,17.7766,17.81,56800.0
2008-10-02 11:10:00,21.33,21.4,21.33,21.4,39200.0,17.8016,17.86,17.8016,17.86,39200.0
2008-10-02 11:20:00,21.4,21.41,21.35,21.4,56400.0,17.86,17.8684,17.8183,17.86,56400.0
2008-10-02 11:30:00,21.4,21.7,21.36,21.4,54200.0,17.86,18.1104,17.8266,17.86,54200.0
2008-10-02 11:40:00,21.4,21.42,21.38,21.4,11200.0,17.86,17.8767,17.8433,17.86,11200.0
2008-10-02 11:50:00,21.4,21.41,21.38,21.39,17400.0,17.86,17.8684,17.8433,17.8517,17400.0
2008-10-02 12:00:00,21.39,21.41,21.36,21.38,26200.0,17.8517,17.8684,17.8266,17.8433,26200.0
2008-10-02 12:10:00,21.38,21.39,21.33,21.35,20600.0,17.8433,17.8517,17.8016,17.8183,20600.0
2008-10-02 12:20:00,21.34,21.36,21.33,21.35,13000.0,17.81,17.8266,17.8016,17.8183,13000.0
2008-10-02 12:30:00,21.35,21.38,21.33,21.38,21000.0,17.8183,17.8433,17.8016,17.8433,21000.0
2008-10-02 12:40:00,21.38,21.39,21.37,21.39,12200.0,17.8433,17.8517,17.835,17.8517,12200.0
2008-10-02 12:50:00,21.39,21.42,21.39,21.4,11800.0,17.8517,17.8767,17.8517,17.86,11800.0
2008-10-02 13:00:00,21.4,21.4,21.36,21.36,11800.0,17.86,17.86,17.8266,17.8266,11800.0
2008-10-02 13:10:00,21.36,21.41,21.35,21.41,36800.0,17.8266,17.8684,17.8183,17.8684,36800.0
2008-10-02 13:20:00,21.41,21.41,21.36,21.38,13200.0,17.8684,17.8684,17.8266,17.8433,13200.0
2008-10-02 13:30:00,21.37,21.4,21.36,21.38,22000.0,17.835,17.86,17.8266,17.8433,22000.0
2008-10-02 13:40:00,21.37,21.43,21.35,21.42,24200.0,17.835,17.8851,17.8183,17.8767,24200.0
2008-10-02 13:50:00,21.41,21.41,21.37,21.38,21800.0,17.8684,17.8684,17.835,17.8433,21800.0
2008-10-02 14:00:00,21.38,21.41,21.38,21.4,21200.0,17.8433,17.8684,17.8433,17.86,21200.0
2008-10-02 14:10:00,21.4,21.41,21.38,21.38,23200.0,17.86,17.8684,17.8433,17.8433,23200.0
2008-10-02 14:20:00,21.38,21.4,21.37,21.38,28000.0,17.8433,17.86,17.835,17.8433,28000.0
2008-10-02 14:30:00,21.39,21.39,21.29,21.34,55000.0,17.8517,17.8517,17.7682,17.81,55000.0
2008-10-02 14:40:00,21.34,21.42,21.33,21.42,48600.0,17.81,17.8767,17.8016,17.8767,48600.0
2008-10-02 14:50:00,21.4,21.43,21.38,21.43,10400.0,17.86,17.8851,17.8433,17.8851,10400.0
2008-10-02 15:00:00,21.42,21.42,21.35,21.35,17800.0,17.8767,17.8767,17.8183,17.8183,17800.0
2008-10-02 15:10:00,21.36,21.38,21.31,21.32,66000.0,17.8266,17.8433,17.7849,17.7933,66000.0
2008-10-02 15:20:00,21.31,21.35,21.29,21.35,68000.0,17.7849,17.8183,17.7682,17.8183,68000.0
2008-10-02 15:30:00,21.35,21.36,21.3,21.34,79400.0,17.8183,17.8266,17.7766,17.81,79400.0
2008-10-02 15:40:00,21.35,21.49,21.33,21.38,235400.0,17.8183,17.9351,17.8016,17.8433,235400.0
2008-10-02 15:50:00,21.38,21.5,21.25,21.39,221800.0,17.8433,17.9435,17.7348,17.8517,221800.0
2008-10-03 09:30:00,21.25,21.78,21.25,21.5,49000.0,17.7348,18.1772,17.7348,17.9435,49000.0
2008-10-03 09:40:00,21.5,21.55,21.49,21.53,36800.0,17.9435,17.9852,17.9351,17.9685,36800.0
2008-10-03 09:50:00,21.54,21.8,21.54,21.78,41800.0,17.9769,18.1939,17.9769,18.1772,41800.0
2008-10-03 10:00:00,21.81,21.9,21.81,21.89,32000.0,18.2022,18.2773,18.2022,18.269,32000.0
2008-10-03 10:10:00,21.89,21.93,21.86,21.88,28200.0,18.269,18.3024,18.2439,18.2606,28200.0
2008-10-03 10:20:00,21.88,21.93,21.86,21.93,40000.0,18.2606,18.3024,18.2439,18.3024,40000.0
2008-10-03 10:30:00,21.93,21.93,21.89,21.9,9400.0,18.3024,18.3024,18.269,18.2773,9400.0
2008-10-03 10:40:00,21.9,21.9,21.86,21.88,22400.0,18.2773,18.2773,18.2439,18.2606,22400.0
2008-10-03 10:50:00,21.89,21.93,21.88,21.93,22000.0,18.269,18.3024,18.2606,18.3024,22000.0
2008-10-03 11:00:00,21.93,21.96,21.89,21.9,21400.0,18.3024,18.3274,18.269,18.2773,21400.0
2008-10-03 11:10:00,21.88,21.92,21.85,21.9,79400.0,18.2606,18.294,18.2356,18.2773,79400.0
2008-10-03 11:20:00,21.9,21.92,21.88,21.89,20800.0,18.2773,18.294,18.2606,18.269,20800.0
2008-10-03 11:30:00,21.9,21.91,21.85,21.9,33600.0,18.2773,18.2857,18.2356,18.2773,33600.0
2008-10-03 11:40:00,21.9,21.91,21.75,21.77,29800.0,18.2773,18.2857,18.1521,18.1688,29800.0
2008-10-03 11:50:00,21.77,21.85,21.77,21.81,32600.0,18.1688,18.2356,18.1688,18.2022,32600.0
2008-10-03 12:00:00,21.81,21.84,21.8,21.83,23400.0,18.2022,18.2272,18.1939,18.2189,23400.0
2008-10-03 12:10:00,21.84,21.9,21.83,21.84,57400.0,18.2272,18.2773,18.2189,18.2272,57400.0
2008-10-03 12:20:00,21.84,21.9,21.83,21.86,33800.0,18.2272,18.2773,18.2189,18.2439,33800.0
2008-10-03 12:30:00,21.87,21.87,21.83,21.86,28200.0,18.2523,18.2523,18.2189,18.2439,28200.0
2008-10-03 12:40:00,21.86,21.9,21.83,21.86,12000.0,18.2439,18.2773,18.2189,18.2439,12000.0
2008-10-03 12:50:00,21.86,21.89,21.85,21.88,18600.0,18.2439,18.269,18.2356,18.2606,18600.0
2008-10-03 13:00:00,21.89,21.9,21.86,21.88,38400.0,18.269,18.2773,18.2439,18.2606,38400.0
2008-10-03 13:10:00,21.88,21.92,21.83,21.88,25400.0,18.2606,18.294,18.2189,18.2606,25400.0
2008-10-03 13:20:00,21.89,21.89,21.76,21.79,56000.0,18.269,18.269,18.1605,18.1855,56000.0
2008-10-03 13:30:00,21.8,21.85,21.64,21.7,39000.0,18.1939,18.2356,18.0603,18.1104,39000.0
2008-10-03 13:40:00,21.73,21.73,21.59,21.72,55600.0,18.1354,18.1354,18.0186,18.1271,55600.0
2008-10-03 13:50:00,21.74,21.8,21.65,21.67,32000.0,18.1438,18.1939,18.0687,18.0854,32000.0
2008-10-03 14:00:00,21.68,21.75,21.61,21.74,52800.0,18.0937,18.1521,18.0353,18.1438,52800.0
2008-10-03 14:10:00,21.73,21.78,21.71,21.72,22800.0,18.1354,18.1772,18.1187,18.1271,22800.0
2008-10-03 14:20:00,21.71,21.72,21.56,21.57,36000.0,18.1187,18.1271,17.9936,18.0019,36000.0
2008-10-03 14:30:00,21.58,21.61,21.55,21.58,59600.0,18.0103,18.0353,17.9852,18.0103,59600.0
2008-10-03 14:40:00,21.58,21.63,21.56,21.59,34000.0,18.0103,18.052,17.9936,18.0186,34000.0
2008-10-03 14:50:00,21.58,21.72,21.58,21.71,37800.0,18.0103,18.1271,18.0103,18.1187,37800.0
2008-10-03 15:00:00,21.7,21.73,21.68,21.7,35800.0,18.1104,18.1354,18.0937,18.1104,35800.0
2008-10-03 15:10:00,21.69,21.74,21.65,21.65,33400.0,18.1021,18.1438,18.0687,18.0687,33400.0
2008-10-03 15:20:00,21.65,21.65,21.5,21.55,74200.0,18.0687,18.0687,17.9435,17.9852,74200.0
2008-10-03 15:30:00,21.55,21.56,21.48,21.5,62600.0,17.9852,17.9936,17.9268,17.9435,62600.0
2008-10-03 15:40:00,21.5,21.5,21.41,21.47,70400.0,17.9435,17.9435,17.8684,17.9184,70400.0
2008-10-03 15:50:00,21.47,21.47,21.35,21.39,111200.0,17.9184,17.9184,17.8183,17.8517,111200.0
2008-10-06 09:30:00,21.25,21.25,20.57,20.88,66200.0,17.7348,17.7348,17.1673,17.426,66200.0
2008-10-06 09:40:00,20.86,20.91,20.69,20.82,32800.0,17.4094,17.4511,17.2675,17.376,32800.0
2008-10-06 09:50:00,20.84,20.85,20.8,20.84,22400.0,17.3927,17.401,17.3593,17.3927,22400.0
2008-10-06 10:00:00,20.83,20.88,20.83,20.86,22200.0,17.3843,17.426,17.3843,17.4094,22200.0
2008-10-06 10:10:00,20.86,20.87,20.55,20.56,100200.0,17.4094,17.4177,17.1506,17.159,100200.0
2008-10-06 10:20:00,20.56,20.59,20.41,20.49,86200.0,17.159,17.184,17.0338,17.1006,86200.0
2008-10-06 10:30:00,20.49,20.49,20.25,20.25,78000.0,17.1006,17.1006,16.9003,16.9003,78000.0
2008-10-06 10:40:00,20.25,20.25,19.96,20.18,56200.0,16.9003,16.9003,16.6582,16.8418,56200.0
2008-10-06 10:50:00,20.18,20.25,20.14,20.24,21400.0,16.8418,16.9003,16.8085,16.8919,21400.0
2008-10-06 11:00:00,20.24,20.35,20.2,20.23,62600.0,16.8919,16.9837,16.8585,16.8836,62600.0
2008-10-06 11:10:00,20.22,20.28,20.11,20.14,36400.0,16.8752,16.9253,16.7834,16.8085,36400.0
2008-10-06 11:20:00,20.13,20.14,20.0,20.02,55800.0,16.8001,16.8085,16.6916,16.7083,55800.0
2008-10-06 11:30:00,20.03,20.09,20.0,20.09,28400.0,16.7167,16.7667,16.6916,16.7667,28400.0
2008-10-06 11:40:00,20.1,20.17,20.03,20.05,42600.0,16.7751,16.8335,16.7167,16.7333,42600.0
2008-10-06 11:50:00,20.03,20.06,20.0,20.0,17200.0,16.7167,16.7417,16.6916,16.6916,17200.0
2008-10-06 12:00:00,20.02,20.09,20.01,20.06,11200.0,16.7083,16.7667,16.7,16.7417,11200.0
2008-10-06 12:10:00,20.03,20.06,20.0,20.03,14600.0,16.7167,16.7417,16.6916,16.7167,14600.0
2008-10-06 12:20:00,20.04,20.08,20.03,20.07,12800.0,16.725,16.7584,16.7167,16.75,12800.0
2008-10-06 12:30:00,20.06,20.09,19.95,19.95,24600.0,16.7417,16.7667,16.6499,16.6499,24600.0
2008-10-06 12:40:00,19.95,20.05,19.93,20.04,38600.0,16.6499,16.7333,16.6332,16.725,38600.0
2008-10-06 12:50:00,20.05,20.05,20.0,20.03,17600.0,16.7333,16.7333,16.6916,16.7167,17600.0
2008-10-06 13:00:00,20.03,20.21,19.99,20.18,56400.0,16.7167,16.8669,16.6833,16.8418,56400.0
2008-10-06 13:10:00,20.18,20.2,20.18,20.2,8200.0,16.8418,16.8585,16.8418,16.8585,8200.0
2008-10-06 13:20:00,20.2,20.25,20.16,20.16,18000.0,16.8585,16.9003,16.8251,16.8251,18000.0
2008-10-06 13:30:00,20.16,20.16,20.02,20.06,13800.0,16.8251,16.8251,16.7083,16.7417,13800.0
2008-10-06 13:40:00,20.05,20.08,20.0,20.02,24800.0,16.7333,16.7584,16.6916,16.7083,24800.0
2008-10-06 13:50:00,20.0,20.0,19.9,19.91,24800.0,16.6916,16.6916,16.6082,16.6165,24800.0
2008-10-06 14:00:00,19.91,19.92,19.78,19.85,34800.0,16.6165,16.6248,16.508,16.5664,34800.0
2008-10-06 14:10:00,19.86,19.88,19.72,19.73,43200.0,16.5748,16.5915,16.4579,16.4663,43200.0
2008-10-06 14:20:00,19.71,19.71,19.51,19.53,61600.0,16.4496,16.4496,16.2827,16.2994,61600.0
2008-10-06 14:30:00,19.54,19.57,19.47,19.55,39200.0,16.3077,16.3327,16.2493,16.3161,39200.0
2008-10-06 14:40:00,19.53,19.54,19.35,19.38,47800.0,16.2994,16.3077,16.1491,16.1742,47800.0
2008-10-06 14:50:00,19.38,19.57,19.31,19.57,50400.0,16.1742,16.3327,16.1158,16.3327,50400.0
2008-10-06 15:00:00,19.57,19.69,19.51,19.67,28400.0,16.3327,16.4329,16.2827,16.4162,28400.0
2008-10-06 15:10:00,19.68,19.95,19.68,19.91,45800.0,16.4245,16.6499,16.4245,16.6165,45800.0
2008-10-06 15:20:00,19.92,20.16,19.89,20.12,46000.0,16.6248,16.8251,16.5998,16.7918,46000.0
2008-10-06 15:30:00,20.11,20.11,19.95,19.96,28400.0,16.7834,16.7834,16.6499,16.6582,28400.0
2008-10-06 15:40:00,19.94,20.25,19.93,20.2,47200.0,16.6415,16.9003,16.6332,16.8585,47200.0
2008-10-06 15:50:00,20.2,20.3,20.14,20.16,95000.0,16.8585,16.942,16.8085,16.8251,95000.0
2008-10-07 09:30:00,19.95,19.95,19.72,19.8,81600.0,16.6499,16.6499,16.4579,16.5247,81600.0
2008-10-07 09:40:00,19.81,19.95,19.8,19.95,63400.0,16.533,16.6499,16.5247,16.6499,63400.0
2008-10-07 09:50:00,19.95,20.0,19.88,19.89,49200.0,16.6499,16.6916,16.5915,16.5998,49200.0
2008-10-07 10:00:00,19.91,19.95,19.88,19.95,28000.0,16.6165,16.6499,16.5915,16.6499,28000.0
2008-10-07 10:10:00,19.93,20.03,19.93,19.96,32400.0,16.6332,16.7167,16.6332,16.6582,32400.0
2008-10-07 10:20:00,19.97,20.03,19.95,20.0,42600.0,16.6666,16.7167,16.6499,16.6916,42600.0
2008-10-07 10:30:00,20.0,20.03,19.93,19.97,89600.0,16.6916,16.7167,16.6332,16.6666,89600.0
2008-10-07 10:40:00,19.98,20.02,19.96,20.02,20800.0,16.6749,16.7083,16.6582,16.7083,20800.0
2008-10-07 10:50:00,20.0,20.02,19.93,19.93,27600.0,16.6916,16.7083,16.6332,16.6332,27600.0
2008-10-07 11:00:00,19.93,19.93,19.85,19.86,36000.0,16.6332,16.6332,16.5664,16.5748,36000.0
2008-10-07 11:10:00,19.86,19.89,19.84,19.89,13200.0,16.5748,16.5998,16.5581,16.5998,13200.0
2008-10-07 11:20:00,19.89,19.91,19.75,19.83,18000.0,16.5998,16.6165,16.483,16.5497,18000.0
2008-10-07 11:30:00,19.84,19.93,19.84,19.9,17800.0,16.5581,16.6332,16.5581,16.6082,17800.0
2008-10-07 11:40:00,19.91,19.93,19.91,19.93,15400.0,16.6165,16.6332,16.6165,16.6332,15400.0
2008-10-07 11:50:00,19.92,19.93,19.85,19.86,12200.0,16.6248,16.6332,16.5664,16.5748,12200.0
2008-10-07 12:00:00,19.84,19.86,19.76,19.76,14600.0,16.5581,16.5748,16.4913,16.4913,14600.0
2008-10-07 12:10:00,19.77,19.77,19.71,19.73,23400.0,16.4997,16.4997,16.4496,16.4663,23400.0
2008-10-07 12:20:00,19.74,19.77,19.61,19.63,15800.0,16.4746,16.4997,16.3661,16.3828,15800.0
2008-10-07 12:30:00,19.66,19.67,19.58,19.61,34400.0,16.4079,16.4162,16.3411,16.3661,34400.0
2008-10-07 12:40:00,19.61,19.63,19.5,19.52,20400.0,16.3661,16.3828,16.2743,16.291,20400.0
2008-10-07 12:50:00,19.49,19.59,19.45,19.49,28800.0,16.266,16.3494,16.2326,16.266,28800.0
2008-10-07 13:00:00,19.51,19.63,19.46,19.6,26000.0,16.2827,16.3828,16.2409,16.3578,26000.0
2008-10-07 13:10:00,19.6,19.63,19.58,19.62,26000.0,16.3578,16.3828,16.3411,16.3745,26000.0
2008-10-07 13:20:00,19.6,19.61,19.47,19.53,25200.0,16.3578,16.3661,16.2493,16.2994,25200.0
2008-10-07 13:30:00,19.53,19.63,19.52,19.61,23200.0,16.2994,16.3828,16.291,16.3661,23200.0
2008-10-07 13:40:00,19.6,19.6,19.47,19.48,41000.0,16.3578,16.3578,16.2493,16.2576,41000.0
2008-10-07 13:50:00,19.49,19.49,19.33,19.46,17000.0,16.266,16.266,16.1324,16.2409,17000.0
2008-10-07 14:00:00,19.43,19.43,19.34,19.41,18000.0,16.2159,16.2159,16.1408,16.1992,18000.0
2008-10-07 14:10:00,19.39,19.5,19.29,19.43,18000.0,16.1825,16.2743,16.0991,16.2159,18000.0
2008-10-07 14:20:00,19.43,19.54,19.37,19.44,28600.0,16.2159,16.3077,16.1658,16.2242,28600.0
2008-10-07 14:30:00,19.46,19.58,19.44,19.5,22800.0,16.2409,16.3411,16.2242,16.2743,22800.0
2008-10-07 14:40:00,19.52,19.53,19.38,19.52,42600.0,16.291,16.2994,16.1742,16.291,42600.0
2008-10-07 14:50:00,19.5,19.55,19.45,19.47,19600.0,16.2743,16.3161,16.2326,16.2493,19600.0
2008-10-07 15:00:00,19.46,19.55,19.43,19.55,36400.0,16.2409,16.3161,16.2159,16.3161,36400.0
2008-10-07 15:10:00,19.56,19.61,19.53,19.56,53800.0,16.3244,16.3661,16.2994,16.3244,53800.0
2008-10-07 15:20:00,19.56,19.57,19.47,19.5,36800.0,16.3244,16.3327,16.2493,16.2743,36800.0
2008-10-07 15:30:00,19.52,19.58,19.41,19.42,29000.0,16.291,16.3411,16.1992,16.2076,29000.0
2008-10-07 15:40:00,19.42,19.5,19.4,19.43,77200.0,16.2076,16.2743,16.1909,16.2159,77200.0
2008-10-07 15:50:00,19.43,19.63,19.43,19.56,254400.0,16.2159,16.3828,16.2159,16.3244,254400.0
2008-10-08 09:30:00,19.03,19.03,18.0,18.5,295600.0,15.8821,15.8821,15.0225,15.4397,295600.0
2008-10-08 09:40:00,18.5,18.74,18.32,18.38,422400.0,15.4397,15.64,15.2895,15.3396,422400.0
2008-10-08 09:50:00,18.38,18.65,18.37,18.58,302000.0,15.3396,15.5649,15.3312,15.5065,302000.0
2008-10-08 10:00:00,18.58,18.67,18.47,18.6,433800.0,15.5065,15.5816,15.4147,15.5232,433800.0
2008-10-08 10:10:00,18.62,18.67,18.58,18.64,470800.0,15.5399,15.5816,15.5065,15.5566,470800.0
2008-10-08 10:20:00,18.63,18.63,18.5,18.59,101600.0,15.5482,15.5482,15.4397,15.5149,101600.0
2008-10-08 10:30:00,18.6,18.71,18.58,18.61,85000.0,15.5232,15.615,15.5065,15.5315,85000.0
2008-10-08 10:40:00,18.63,18.66,18.58,18.6,78000.0,15.5482,15.5733,15.5065,15.5232,78000.0
2008-10-08 10:50:00,18.59,18.66,18.58,18.6,66600.0,15.5149,15.5733,15.5065,15.5232,66600.0
2008-10-08 11:00:00,18.61,18.67,18.58,18.61,43200.0,15.5315,15.5816,15.5065,15.5315,43200.0
2008-10-08 11:10:00,18.62,18.82,18.61,18.82,75200.0,15.5399,15.7068,15.5315,15.7068,75200.0
2008-10-08 11:20:00,18.83,18.84,18.74,18.75,51600.0,15.7152,15.7235,15.64,15.6484,51600.0
2008-10-08 11:30:00,18.75,18.81,18.66,18.69,87000.0,15.6484,15.6985,15.5733,15.5983,87000.0
2008-10-08 11:40:00,18.68,18.68,18.39,18.42,62600.0,15.59,15.59,15.3479,15.373,62600.0
2008-10-08 11:50:00,18.43,18.5,18.34,18.5,82600.0,15.3813,15.4397,15.3062,15.4397,82600.0
2008-10-08 12:00:00,18.5,18.5,18.43,18.49,78600.0,15.4397,15.4397,15.3813,15.4314,78600.0
2008-10-08 12:10:00,18.49,18.55,18.49,18.55,56800.0,15.4314,15.4815,15.4314,15.4815,56800.0
2008-10-08 12:20:00,18.53,18.54,18.49,18.5,58400.0,15.4648,15.4731,15.4314,15.4397,58400.0
2008-10-08 12:30:00,18.5,18.53,18.49,18.49,54000.0,15.4397,15.4648,15.4314,15.4314,54000.0
2008-10-08 12:40:00,18.5,18.58,18.43,18.5,53000.0,15.4397,15.5065,15.3813,15.4397,53000.0
2008-10-08 12:50:00,18.5,18.54,18.49,18.5,39600.0,15.4397,15.4731,15.4314,15.4397,39600.0
2008-10-08 13:00:00,18.51,18.64,18.5,18.61,48000.0,15.4481,15.5566,15.4397,15.5315,48000.0
2008-10-08 13:10:00,18.61,18.64,18.58,18.64,36200.0,15.5315,15.5566,15.5065,15.5566,36200.0
2008-10-08 13:20:00,18.62,18.74,18.61,18.61,57400.0,15.5399,15.64,15.5315,15.5315,57400.0
2008-10-08 13:30:00,18.59,18.7,18.59,18.67,70200.0,15.5149,15.6067,15.5149,15.5816,70200.0
2008-10-08 13:40:00,18.67,18.73,18.63,18.65,41800.0,15.5816,15.6317,15.5482,15.5649,41800.0
2008-10-08 13:50:00,18.66,18.86,18.66,18.84,30200.0,15.5733,15.7402,15.5733,15.7235,30200.0
2008-10-08 14:00:00,18.82,18.9,18.79,18.85,54400.0,15.7068,15.7736,15.6818,15.7318,54400.0
2008-10-08 14:10:00,18.83,18.86,18.78,18.84,48600.0,15.7152,15.7402,15.6734,15.7235,48600.0
2008-10-08 14:20:00,18.84,19.04,18.81,18.95,90400.0,15.7235,15.8904,15.6985,15.8153,90400.0
2008-10-08 14:30:00,18.93,19.01,18.9,18.99,58400.0,15.7986,15.8654,15.7736,15.8487,58400.0
2008-10-08 14:40:00,18.96,19.0,18.82,18.89,64000.0,15.8237,15.857,15.7068,15.7652,64000.0
2008-10-08 14:50:00,18.88,19.03,18.88,18.98,45400.0,15.7569,15.8821,15.7569,15.8403,45400.0
2008-10-08 15:00:00,18.95,19.0,18.86,18.96,75000.0,15.8153,15.857,15.7402,15.8237,75000.0
2008-10-08 15:10:00,18.95,19.0,18.89,18.98,67000.0,15.8153,15.857,15.7652,15.8403,67000.0
2008-10-08 15:20:00,19.0,19.0,18.9,18.93,79400.0,15.857,15.857,15.7736,15.7986,79400.0
2008-10-08 15:30:00,18.93,19.0,18.85,18.85,88600.0,15.7986,15.857,15.7318,15.7318,88600.0
2008-10-08 15:40:00,18.85,18.85,18.75,18.77,158200.0,15.7318,15.7318,15.6484,15.6651,158200.0
2008-10-08 15:50:00,18.77,18.78,18.53,18.58,313000.0,15.6651,15.6734,15.4648,15.5065,313000.0
2008-10-09 09:30:00,18.7,18.84,18.7,18.75,17800.0,15.6067,15.7235,15.6067,15.6484,17800.0
2008-10-09 09:40:00,18.74,18.93,18.74,18.84,10800.0,15.64,15.7986,15.64,15.7235,10800.0
2008-10-09 09:50:00,18.88,18.96,18.85,18.85,17800.0,15.7569,15.8237,15.7318,15.7318,17800.0
2008-10-09 10:00:00,18.85,18.85,18.72,18.72,15600.0,15.7318,15.7318,15.6234,15.6234,15600.0
2008-10-09 10:10:00,18.75,18.76,18.65,18.71,24600.0,15.6484,15.6567,15.5649,15.615,24600.0
2008-10-09 10:20:00,18.72,18.72,18.57,18.58,22400.0,15.6234,15.6234,15.4982,15.5065,22400.0
2008-10-09 10:30:00,18.57,18.64,18.5,18.58,21000.0,15.4982,15.5566,15.4397,15.5065,21000.0
2008-10-09 10:40:00,18.55,18.61,18.4,18.57,57200.0,15.4815,15.5315,15.3563,15.4982,57200.0
2008-10-09 10:50:00,18.56,18.56,18.32,18.34,57000.0,15.4898,15.4898,15.2895,15.3062,57000.0
2008-10-09 11:00:00,18.34,18.35,18.22,18.26,26800.0,15.3062,15.3146,15.2061,15.2394,26800.0
2008-10-09 11:10:00,18.26,18.38,18.25,18.36,19000.0,15.2394,15.3396,15.2311,15.3229,19000.0
2008-10-09 11:20:00,18.36,18.44,18.35,18.44,24800.0,15.3229,15.3897,15.3146,15.3897,24800.0
2008-10-09 11:30:00,18.47,18.52,18.41,18.47,27400.0,15.4147,15.4564,15.3646,15.4147,27400.0
2008-10-09 11:40:00,18.47,18.49,18.43,18.47,25600.0,15.4147,15.4314,15.3813,15.4147,25600.0
2008-10-09 11:50:00,18.46,18.47,18.41,18.45,17200.0,15.4064,15.4147,15.3646,15.398,17200.0
2008-10-09 12:00:00,18.44,18.45,18.37,18.39,20000.0,15.3897,15.398,15.3312,15.3479,20000.0
2008-10-09 12:10:00,18.37,18.49,18.35,18.46,22000.0,15.3312,15.4314,15.3146,15.4064,22000.0
2008-10-09 12:20:00,18.45,18.47,18.39,18.42,21800.0,15.398,15.4147,15.3479,15.373,21800.0
2008-10-09 12:30:00,18.42,18.42,18.4,18.42,10400.0,15.373,15.373,15.3563,15.373,10400.0
2008-10-09 12:40:00,18.41,18.43,18.39,18.39,15000.0,15.3646,15.3813,15.3479,15.3479,15000.0
2008-10-09 12:50:00,18.39,18.44,18.39,18.41,20000.0,15.3479,15.3897,15.3479,15.3646,20000.0
2008-10-09 13:00:00,18.41,18.42,18.35,18.36,23600.0,15.3646,15.373,15.3146,15.3229,23600.0
2008-10-09 13:10:00,18.36,18.5,18.36,18.41,14800.0,15.3229,15.4397,15.3229,15.3646,14800.0
2008-10-09 13:20:00,18.43,18.43,18.3,18.42,8000.0,15.3813,15.3813,15.2728,15.373,8000.0
2008-10-09 13:30:00,18.4,18.41,18.34,18.35,6600.0,15.3563,15.3646,15.3062,15.3146,6600.0
2008-10-09 13:40:00,18.37,18.39,18.36,18.37,14400.0,15.3312,15.3479,15.3229,15.3312,14400.0
2008-10-09 13:50:00,18.36,18.45,18.32,18.42,32400.0,15.3229,15.398,15.2895,15.373,32400.0
2008-10-09 14:00:00,18.42,18.42,18.36,18.38,154200.0,15.373,15.373,15.3229,15.3396,154200.0
2008-10-09 14:10:00,18.37,18.39,18.29,18.29,17600.0,15.3312,15.3479,15.2645,15.2645,17600.0
2008-10-09 14:20:00,18.29,18.31,18.27,18.31,11000.0,15.2645,15.2812,15.2478,15.2812,11000.0
2008-10-09 14:30:00,18.3,18.32,18.28,18.29,13400.0,15.2728,15.2895,15.2561,15.2645,13400.0
2008-10-09 14:40:00,18.29,18.29,18.15,18.17,17400.0,15.2645,15.2645,15.1476,15.1643,17400.0
2008-10-09 14:50:00,18.16,18.28,18.15,18.25,45400.0,15.156,15.2561,15.1476,15.2311,45400.0
2008-10-09 15:00:00,18.25,18.27,18.18,18.18,49000.0,15.2311,15.2478,15.1727,15.1727,49000.0
2008-10-09 15:10:00,18.18,18.21,18.16,18.17,63000.0,15.1727,15.1977,15.156,15.1643,63000.0
2008-10-09 15:20:00,18.17,18.22,18.15,18.18,61400.0,15.1643,15.2061,15.1476,15.1727,61400.0
2008-10-09 15:30:00,18.18,18.22,17.99,17.99,32800.0,15.1727,15.2061,15.0141,15.0141,32800.0
2008-10-09 15:40:00,17.99,17.99,17.65,17.68,59400.0,15.0141,15.0141,14.7303,14.7554,59400.0
2008-10-09 15:50:00,17.68,17.9,17.68,17.82,121200.0,14.7554,14.939,14.7554,14.8722,121200.0
2008-10-10 09:30:00,17.43,17.43,16.39,16.39,87200.0,14.5467,14.5467,13.6788,13.6788,87200.0
2008-10-10 09:40:00,16.46,16.68,16.33,16.56,77000.0,13.7372,13.9208,13.6287,13.8207,77000.0
2008-10-10 09:50:00,16.57,16.75,16.52,16.65,68000.0,13.829,13.9792,13.7873,13.8958,68000.0
2008-10-10 10:00:00,16.58,17.09,16.57,17.06,75200.0,13.8373,14.263,13.829,14.2379,75200.0
2008-10-10 10:10:00,17.08,17.08,16.86,16.93,91200.0,14.2546,14.2546,14.071,14.1295,91200.0
2008-10-10 10:20:00,16.92,17.0,16.89,16.91,141000.0,14.1211,14.1879,14.0961,14.1128,141000.0
2008-10-10 10:30:00,16.91,16.98,16.79,16.83,60800.0,14.1128,14.1712,14.0126,14.046,60800.0
2008-10-10 10:40:00,16.83,16.88,16.68,16.85,62200.0,14.046,14.0877,13.9208,14.0627,62200.0
2008-10-10 10:50:00,16.85,16.89,16.68,16.73,59400.0,14.0627,14.0961,13.9208,13.9625,59400.0
2008-10-10 11:00:00,16.7,16.71,16.58,16.61,63000.0,13.9375,13.9458,13.8373,13.8624,63000.0
2008-10-10 11:10:00,16.59,16.6,16.44,16.45,62400.0,13.8457,13.854,13.7205,13.7289,62400.0
2008-10-10 11:20:00,16.46,16.47,16.3,16.34,55600.0,13.7372,13.7455,13.6037,13.637,55600.0
2008-10-10 11:30:00,16.31,16.32,16.2,16.27,91800.0,13.612,13.6204,13.5202,13.5786,91800.0
2008-10-10 11:40:00,16.27,16.31,16.02,16.02,148400.0,13.5786,13.612,13.37,13.37,148400.0
2008-10-10 11:50:00,16.02,16.03,15.87,15.97,123000.0,13.37,13.3783,13.2448,13.3283,123000.0
2008-10-10 12:00:00,15.97,16.2,15.96,16.13,290800.0,13.3283,13.5202,13.3199,13.4618,290800.0
2008-10-10 12:10:00,16.14,16.25,16.14,16.15,55600.0,13.4701,13.5619,13.4701,13.4785,55600.0
2008-10-10 12:20:00,16.16,16.18,16.04,16.05,61200.0,13.4868,13.5035,13.3867,13.395,61200.0
2008-10-10 12:30:00,16.06,16.09,15.94,16.04,52200.0,13.4034,13.4284,13.3032,13.3867,52200.0
2008-10-10 12:40:00,16.02,16.13,15.96,15.96,102200.0,13.37,13.4618,13.3199,13.3199,102200.0
2008-10-10 12:50:00,15.95,16.03,15.95,16.02,27800.0,13.3116,13.3783,13.3116,13.37,27800.0
2008-10-10 13:00:00,16.02,16.03,15.96,15.99,49000.0,13.37,13.3783,13.3199,13.3449,49000.0
2008-10-10 13:10:00,15.99,15.99,15.88,15.92,45600.0,13.3449,13.3449,13.2531,13.2865,45600.0
2008-10-10 13:20:00,15.9,16.03,15.87,15.96,89400.0,13.2698,13.3783,13.2448,13.3199,89400.0
2008-10-10 13:30:00,15.96,15.98,15.86,15.94,58800.0,13.3199,13.3366,13.2365,13.3032,58800.0
2008-10-10 13:40:00,15.94,15.94,15.7,15.71,56800.0,13.3032,13.3032,13.1029,13.1113,56800.0
2008-10-10 13:50:00,15.7,15.77,15.54,15.77,90400.0,13.1029,13.1613,12.9694,13.1613,90400.0
2008-10-10 14:00:00,15.77,16.02,15.71,16.0,181200.0,13.1613,13.37,13.1113,13.3533,181200.0
2008-10-10 14:10:00,16.0,16.05,15.88,15.88,111000.0,13.3533,13.395,13.2531,13.2531,111000.0
2008-10-10 14:20:00,15.87,15.94,15.71,15.73,106600.0,13.2448,13.3032,13.1113,13.128,106600.0
2008-10-10 14:30:00,15.74,15.85,15.72,15.77,49000.0,13.1363,13.2281,13.1196,13.1613,49000.0
2008-10-10 14:40:00,15.8,15.86,15.76,15.82,103600.0,13.1864,13.2365,13.153,13.2031,103600.0
2008-10-10 14:50:00,15.81,15.87,15.75,15.81,56800.0,13.1947,13.2448,13.1446,13.1947,56800.0
2008-10-10 15:00:00,15.81,15.92,15.8,15.86,91600.0,13.1947,13.2865,13.1864,13.2365,91600.0
2008-10-10 15:10:00,15.84,16.27,15.84,16.25,77200.0,13.2198,13.5786,13.2198,13.5619,77200.0
2008-10-10 15:20:00,16.25,16.83,16.21,16.68,122600.0,13.5619,14.046,13.5286,13.9208,122600.0
2008-10-10 15:30:00,16.68,17.04,16.65,17.03,85000.0,13.9208,14.2213,13.8958,14.2129,85000.0
2008-10-10 15:40:00,17.04,17.11,16.93,17.04,189600.0,14.2213,14.2797,14.1295,14.2213,189600.0
2008-10-10 15:50:00,17.02,17.03,16.9,16.91,109800.0,14.2046,14.2129,14.1044,14.1128,109800.0
2008-10-13 09:30:00,17.25,17.7,17.25,17.5,85200.0,14.3965,14.7721,14.3965,14.6052,85200.0
2008-10-13 09:40:00,17.49,17.71,17.49,17.71,97800.0,14.5968,14.7804,14.5968,14.7804,97800.0
2008-10-13 09:50:00,17.74,17.88,17.68,17.83,100000.0,14.8055,14.9223,14.7554,14.8806,100000.0
2008-10-13 10:00:00,17.81,17.93,17.68,17.72,125200.0,14.8639,14.964,14.7554,14.7888,125200.0
2008-10-13 10:10:00,17.73,17.95,17.61,17.89,85400.0,14.7971,14.9807,14.697,14.9306,85400.0
2008-10-13 10:20:00,17.9,17.91,17.82,17.84,66000.0,14.939,14.9473,14.8722,14.8889,66000.0
2008-10-13 10:30:00,17.85,18.21,17.84,18.21,186000.0,14.8973,15.1977,14.8889,15.1977,186000.0
2008-10-13 10:40:00,18.2,18.25,18.17,18.2,96200.0,15.1894,15.2311,15.1643,15.1894,96200.0
2008-10-13 10:50:00,18.2,18.33,18.2,18.3,77600.0,15.1894,15.2979,15.1894,15.2728,77600.0
2008-10-13 11:00:00,18.29,18.31,18.03,18.03,92200.0,15.2645,15.2812,15.0475,15.0475,92200.0
2008-10-13 11:10:00,18.02,18.04,17.86,18.0,56000.0,15.0391,15.0558,14.9056,15.0225,56000.0
2008-10-13 11:20:00,18.0,18.08,18.0,18.02,31600.0,15.0225,15.0892,15.0225,15.0391,31600.0
2008-10-13 11:30:00,18.01,18.09,18.01,18.07,23400.0,15.0308,15.0976,15.0308,15.0809,23400.0
2008-10-13 11:40:00,18.09,18.17,18.08,18.1,46400.0,15.0976,15.1643,15.0892,15.1059,46400.0
2008-10-13 11:50:00,18.09,18.11,18.02,18.02,44800.0,15.0976,15.1143,15.0391,15.0391,44800.0
2008-10-13 12:00:00,18.03,18.04,18.0,18.02,50000.0,15.0475,15.0558,15.0225,15.0391,50000.0
2008-10-13 12:10:00,18.01,18.01,17.98,18.0,141400.0,15.0308,15.0308,15.0058,15.0225,141400.0
2008-10-13 12:20:00,18.0,18.01,17.99,18.0,32800.0,15.0225,15.0308,15.0141,15.0225,32800.0
2008-10-13 12:30:00,18.0,18.06,18.0,18.04,11400.0,15.0225,15.0725,15.0225,15.0558,11400.0
2008-10-13 12:40:00,18.04,18.1,18.04,18.1,26800.0,15.0558,15.1059,15.0558,15.1059,26800.0
2008-10-13 12:50:00,18.11,18.15,18.09,18.09,13400.0,15.1143,15.1476,15.0976,15.0976,13400.0
2008-10-13 13:00:00,18.09,18.09,18.05,18.05,12200.0,15.0976,15.0976,15.0642,15.0642,12200.0
2008-10-13 13:10:00,18.06,18.07,18.03,18.04,16600.0,15.0725,15.0809,15.0475,15.0558,16600.0
2008-10-13 13:20:00,18.03,18.07,18.0,18.02,49600.0,15.0475,15.0809,15.0225,15.0391,49600.0
2008-10-13 13:30:00,18.02,18.04,18.01,18.04,110800.0,15.0391,15.0558,15.0308,15.0558,110800.0
2008-10-13 13:40:00,18.06,18.09,18.04,18.05,36400.0,15.0725,15.0976,15.0558,15.0642,36400.0
2008-10-13 13:50:00,18.05,18.1,18.03,18.04,27800.0,15.0642,15.1059,15.0475,15.0558,27800.0
2008-10-13 14:00:00,18.04,18.08,18.0,18.0,17200.0,15.0558,15.0892,15.0225,15.0225,17200.0
2008-10-13 14:10:00,18.0,18.0,17.93,17.99,32800.0,15.0225,15.0225,14.964,15.0141,32800.0
2008-10-13 14:20:00,17.99,18.03,17.96,17.96,82600.0,15.0141,15.0475,14.9891,14.9891,82600.0
2008-10-13 14:30:00,17.95,18.05,17.95,18.05,27400.0,14.9807,15.0642,14.9807,15.0642,27400.0
2008-10-13 14:40:00,18.05,18.08,18.05,18.07,62400.0,15.0642,15.0892,15.0642,15.0809,62400.0
2008-10-13 14:50:00,18.07,18.08,18.03,18.03,64000.0,15.0809,15.0892,15.0475,15.0475,64000.0
2008-10-13 15:00:00,18.03,18.11,18.0,18.08,51000.0,15.0475,15.1143,15.0225,15.0892,51000.0
2008-10-13 15:10:00,18.07,18.11,18.02,18.09,56200.0,15.0809,15.1143,15.0391,15.0976,56200.0
2008-10-13 15:20:00,18.1,18.2,18.09,18.14,70200.0,15.1059,15.1894,15.0976,15.1393,70200.0
2008-10-13 15:30:00,18.13,18.17,18.13,18.15,41200.0,15.1309,15.1643,15.1309,15.1476,41200.0
2008-10-13 15:40:00,18.16,18.16,18.11,18.15,121800.0,15.156,15.156,15.1143,15.1476,121800.0
2008-10-13 15:50:00,18.13,18.18,18.11,18.16,231800.0,15.1309,15.1727,15.1143,15.156,231800.0
2008-10-14 09:30:00,18.91,19.03,18.43,18.63,66400.0,15.7819,15.8821,15.3813,15.5482,66400.0
2008-10-14 09:40:00,18.62,18.85,18.61,18.62,88600.0,15.5399,15.7318,15.5315,15.5399,88600.0
2008-10-14 09:50:00,18.63,18.66,18.48,18.52,100600.0,15.5482,15.5733,15.4231,15.4564,100600.0
2008-10-14 10:00:00,18.53,18.6,18.27,18.36,132400.0,15.4648,15.5232,15.2478,15.3229,132400.0
2008-10-14 10:10:00,18.36,18.36,18.13,18.21,72400.0,15.3229,15.3229,15.1309,15.1977,72400.0
2008-10-14 10:20:00,18.18,18.3,18.18,18.25,38600.0,15.1727,15.2728,15.1727,15.2311,38600.0
2008-10-14 10:30:00,18.26,18.3,18.2,18.25,37600.0,15.2394,15.2728,15.1894,15.2311,37600.0
2008-10-14 10:40:00,18.24,18.28,18.06,18.06,45400.0,15.2228,15.2561,15.0725,15.0725,45400.0
2008-10-14 10:50:00,18.08,18.22,18.07,18.11,32600.0,15.0892,15.2061,15.0809,15.1143,32600.0
2008-10-14 11:00:00,18.11,18.11,18.03,18.06,27400.0,15.1143,15.1143,15.0475,15.0725,27400.0
2008-10-14 11:10:00,18.07,18.13,18.03,18.13,28200.0,15.0809,15.1309,15.0475,15.1309,28200.0
2008-10-14 11:20:00,18.12,18.24,18.11,18.21,21000.0,15.1226,15.2228,15.1143,15.1977,21000.0
2008-10-14 11:30:00,18.21,18.24,18.17,18.17,29600.0,15.1977,15.2228,15.1643,15.1643,29600.0
2008-10-14 11:40:00,18.19,18.23,18.18,18.2,17400.0,15.181,15.2144,15.1727,15.1894,17400.0
2008-10-14 11:50:00,18.21,18.23,18.18,18.21,23800.0,15.1977,15.2144,15.1727,15.1977,23800.0
2008-10-14 12:00:00,18.19,18.23,18.16,18.2,55000.0,15.181,15.2144,15.156,15.1894,55000.0
2008-10-14 12:10:00,18.21,18.26,18.2,18.23,27400.0,15.1977,15.2394,15.1894,15.2144,27400.0
2008-10-14 12:20:00,18.23,18.25,18.21,18.23,23000.0,15.2144,15.2311,15.1977,15.2144,23000.0
2008-10-14 12:30:00,18.22,18.36,18.22,18.28,56200.0,15.2061,15.3229,15.2061,15.2561,56200.0
2008-10-14 12:40:00,18.26,18.33,18.25,18.33,33400.0,15.2394,15.2979,15.2311,15.2979,33400.0
2008-10-14 12:50:00,18.32,18.33,18.24,18.25,32200.0,15.2895,15.2979,15.2228,15.2311,32200.0
2008-10-14 13:00:00,18.25,18.28,18.22,18.25,27800.0,15.2311,15.2561,15.2061,15.2311,27800.0
2008-10-14 13:10:00,18.27,18.33,18.24,18.3,30400.0,15.2478,15.2979,15.2228,15.2728,30400.0
2008-10-14 13:20:00,18.31,18.38,18.27,18.38,79400.0,15.2812,15.3396,15.2478,15.3396,79400.0
2008-10-14 13:30:00,18.36,18.43,18.3,18.32,52000.0,15.3229,15.3813,15.2728,15.2895,52000.0
2008-10-14 13:40:00,18.3,18.31,18.22,18.24,42000.0,15.2728,15.2812,15.2061,15.2228,42000.0
2008-10-14 13:50:00,18.24,18.28,18.2,18.25,49400.0,15.2228,15.2561,15.1894,15.2311,49400.0
2008-10-14 14:00:00,18.25,18.25,18.13,18.15,40600.0,15.2311,15.2311,15.1309,15.1476,40600.0
2008-10-14 14:10:00,18.14,18.14,18.03,18.1,51800.0,15.1393,15.1393,15.0475,15.1059,51800.0
2008-10-14 14:20:00,18.11,18.21,18.07,18.2,51000.0,15.1143,15.1977,15.0809,15.1894,51000.0
2008-10-14 14:30:00,18.2,18.21,18.09,18.13,56000.0,15.1894,15.1977,15.0976,15.1309,56000.0
2008-10-14 14:40:00,18.12,18.13,18.03,18.05,45200.0,15.1226,15.1309,15.0475,15.0642,45200.0
2008-10-14 14:50:00,18.05,18.11,18.01,18.06,39000.0,15.0642,15.1143,15.0308,15.0725,39000.0
2008-10-14 15:00:00,18.05,18.17,18.04,18.17,26400.0,15.0642,15.1643,15.0558,15.1643,26400.0
2008-10-14 15:10:00,18.16,18.23,18.11,18.13,102800.0,15.156,15.2144,15.1143,15.1309,102800.0
2008-10-14 15:20:00,18.13,18.21,18.08,18.2,49000.0,15.1309,15.1977,15.0892,15.1894,49000.0
2008-10-14 15:30:00,18.22,18.33,18.17,18.21,117400.0,15.2061,15.2979,15.1643,15.1977,117400.0
2008-10-14 15:40:00,18.22,18.31,18.19,18.21,82400.0,15.2061,15.2812,15.181,15.1977,82400.0
2008-10-14 15:50:00,18.22,18.22,18.12,18.13,48200.0,15.2061,15.2061,15.1226,15.1309,48200.0
2008-10-15 09:30:00,17.9,17.9,17.55,17.7,65200.0,14.939,14.939,14.6469,14.7721,65200.0
2008-10-15 09:40:00,17.7,17.73,17.63,17.66,90400.0,14.7721,14.7971,14.7137,14.7387,90400.0
2008-10-15 09:50:00,17.67,17.74,17.62,17.73,27600.0,14.747,14.8055,14.7053,14.7971,27600.0
2008-10-15 10:00:00,17.72,17.85,17.72,17.81,21200.0,14.7888,14.8973,14.7888,14.8639,21200.0
2008-10-15 10:10:00,17.81,17.81,17.73,17.75,29600.0,14.8639,14.8639,14.7971,14.8138,29600.0
2008-10-15 10:20:00,17.73,17.82,17.73,17.79,86600.0,14.7971,14.8722,14.7971,14.8472,86600.0
2008-10-15 10:30:00,17.81,17.83,17.75,17.81,43400.0,14.8639,14.8806,14.8138,14.8639,43400.0
2008-10-15 10:40:00,17.81,17.83,17.66,17.68,26000.0,14.8639,14.8806,14.7387,14.7554,26000.0
2008-10-15 10:50:00,17.66,17.73,17.64,17.65,89400.0,14.7387,14.7971,14.722,14.7303,89400.0
2008-10-15 11:00:00,17.67,17.68,17.62,17.66,65400.0,14.747,14.7554,14.7053,14.7387,65400.0
2008-10-15 11:10:00,17.67,17.77,17.67,17.77,14400.0,14.747,14.8305,14.747,14.8305,14400.0
2008-10-15 11:20:00,17.78,17.78,17.73,17.77,84200.0,14.8388,14.8388,14.7971,14.8305,84200.0
2008-10-15 11:30:00,17.75,17.78,17.75,17.75,39000.0,14.8138,14.8388,14.8138,14.8138,39000.0
2008-10-15 11:40:00,17.75,17.8,17.74,17.8,47600.0,14.8138,14.8555,14.8055,14.8555,47600.0
2008-10-15 11:50:00,17.79,17.82,17.75,17.76,36600.0,14.8472,14.8722,14.8138,14.8222,36600.0
2008-10-15 12:00:00,17.76,17.8,17.75,17.75,36200.0,14.8222,14.8555,14.8138,14.8138,36200.0
2008-10-15 12:10:00,17.75,17.83,17.74,17.77,36000.0,14.8138,14.8806,14.8055,14.8305,36000.0
2008-10-15 12:20:00,17.75,17.78,17.74,17.75,17000.0,14.8138,14.8388,14.8055,14.8138,17000.0
2008-10-15 12:30:00,17.77,17.89,17.77,17.86,29800.0,14.8305,14.9306,14.8305,14.9056,29800.0
2008-10-15 12:40:00,17.9,17.94,17.86,17.88,118600.0,14.939,14.9724,14.9056,14.9223,118600.0
2008-10-15 12:50:00,17.86,17.96,17.85,17.92,12400.0,14.9056,14.9891,14.8973,14.9557,12400.0
2008-10-15 13:00:00,17.9,17.91,17.86,17.88,37000.0,14.939,14.9473,14.9056,14.9223,37000.0
2008-10-15 13:10:00,17.88,17.92,17.85,17.88,100600.0,14.9223,14.9557,14.8973,14.9223,100600.0
2008-10-15 13:20:00,17.88,17.92,17.85,17.86,96200.0,14.9223,14.9557,14.8973,14.9056,96200.0
2008-10-15 13:30:00,17.88,17.88,17.8,17.83,84200.0,14.9223,14.9223,14.8555,14.8806,84200.0
2008-10-15 13:40:00,17.81,17.84,17.74,17.8,22000.0,14.8639,14.8889,14.8055,14.8555,22000.0
2008-10-15 13:50:00,17.78,17.91,17.75,17.88,111400.0,14.8388,14.9473,14.8138,14.9223,111400.0
2008-10-15 14:00:00,17.88,17.9,17.77,17.77,70200.0,14.9223,14.939,14.8305,14.8305,70200.0
2008-10-15 14:10:00,17.78,17.79,17.68,17.68,121000.0,14.8388,14.8472,14.7554,14.7554,121000.0
2008-10-15 14:20:00,17.68,17.85,17.68,17.85,169600.0,14.7554,14.8973,14.7554,14.8973,169600.0
2008-10-15 14:30:00,17.84,17.99,17.84,17.97,160200.0,14.8889,15.0141,14.8889,14.9974,160200.0
2008-10-15 14:40:00,17.97,18.06,17.95,18.0,131800.0,14.9974,15.0725,14.9807,15.0225,131800.0
2008-10-15 14:50:00,18.0,18.07,17.95,18.03,278200.0,15.0225,15.0809,14.9807,15.0475,278200.0
2008-10-15 15:00:00,18.03,18.23,18.0,18.18,148400.0,15.0475,15.2144,15.0225,15.1727,148400.0
2008-10-15 15:10:00,18.18,18.33,18.15,18.23,109400.0,15.1727,15.2979,15.1476,15.2144,109400.0
2008-10-15 15:20:00,18.24,18.36,18.18,18.28,136400.0,15.2228,15.3229,15.1727,15.2561,136400.0
2008-10-15 15:30:00,18.25,18.28,18.15,18.21,199800.0,15.2311,15.2561,15.1476,15.1977,199800.0
2008-10-15 15:40:00,18.21,18.29,18.15,18.2,169000.0,15.1977,15.2645,15.1476,15.1894,169000.0
2008-10-15 15:50:00,18.2,18.22,17.69,17.7,268600.0,15.1894,15.2061,14.7637,14.7721,268600.0
2008-10-16 09:30:00,17.52,17.52,17.04,17.18,85200.0,14.6219,14.6219,14.2213,14.3381,85200.0
2008-10-16 09:40:00,17.18,17.47,17.18,17.26,134200.0,14.3381,14.5801,14.3381,14.4049,134200.0
2008-10-16 09:50:00,17.29,17.3,17.05,17.08,159800.0,14.4299,14.4382,14.2296,14.2546,159800.0
2008-10-16 10:00:00,17.08,17.14,16.84,16.92,109600.0,14.2546,14.3047,14.0543,14.1211,109600.0
2008-10-16 10:10:00,16.93,16.96,16.66,16.7,83600.0,14.1295,14.1545,13.9041,13.9375,83600.0
2008-10-16 10:20:00,16.68,16.77,16.54,16.54,54400.0,13.9208,13.9959,13.804,13.804,54400.0
2008-10-16 10:30:00,16.55,16.58,16.44,16.48,62800.0,13.8123,13.8373,13.7205,13.7539,62800.0
2008-10-16 10:40:00,16.46,16.49,16.3,16.3,102200.0,13.7372,13.7622,13.6037,13.6037,102200.0
2008-10-16 10:50:00,16.32,16.34,16.14,16.15,99400.0,13.6204,13.637,13.4701,13.4785,99400.0
2008-10-16 11:00:00,16.14,16.18,15.83,15.85,137000.0,13.4701,13.5035,13.2114,13.2281,137000.0
2008-10-16 11:10:00,15.86,15.9,15.63,15.7,119000.0,13.2365,13.2698,13.0445,13.1029,119000.0
2008-10-16 11:20:00,15.71,15.94,15.62,15.8,131400.0,13.1113,13.3032,13.0362,13.1864,131400.0
2008-10-16 11:30:00,15.81,16.04,15.8,15.99,57800.0,13.1947,13.3867,13.1864,13.3449,57800.0
2008-10-16 11:40:00,15.97,16.05,15.9,15.94,90800.0,13.3283,13.395,13.2698,13.3032,90800.0
2008-10-16 11:50:00,15.94,16.17,15.93,16.12,62200.0,13.3032,13.4952,13.2949,13.4534,62200.0
2008-10-16 12:00:00,16.12,16.24,16.07,16.24,43600.0,13.4534,13.5536,13.4117,13.5536,43600.0
2008-10-16 12:10:00,16.23,16.58,16.23,16.47,40600.0,13.5452,13.8373,13.5452,13.7455,40600.0
2008-10-16 12:20:00,16.45,16.65,16.43,16.6,49400.0,13.7289,13.8958,13.7122,13.854,49400.0
2008-10-16 12:30:00,16.6,16.66,16.52,16.64,63200.0,13.854,13.9041,13.7873,13.8874,63200.0
2008-10-16 12:40:00,16.64,16.68,16.54,16.61,79000.0,13.8874,13.9208,13.804,13.8624,79000.0
2008-10-16 12:50:00,16.61,16.75,16.59,16.63,42200.0,13.8624,13.9792,13.8457,13.8791,42200.0
2008-10-16 13:00:00,16.61,16.7,16.52,16.54,35000.0,13.8624,13.9375,13.7873,13.804,35000.0
2008-10-16 13:10:00,16.55,16.71,16.54,16.63,38200.0,13.8123,13.9458,13.804,13.8791,38200.0
2008-10-16 13:20:00,16.59,16.7,16.59,16.68,42400.0,13.8457,13.9375,13.8457,13.9208,42400.0
2008-10-16 13:30:00,16.68,16.68,16.49,16.5,33000.0,13.9208,13.9208,13.7622,13.7706,33000.0
2008-10-16 13:40:00,16.5,16.62,16.49,16.59,13400.0,13.7706,13.8707,13.7622,13.8457,13400.0
2008-10-16 13:50:00,16.6,16.76,16.58,16.73,32400.0,13.854,13.9876,13.8373,13.9625,32400.0
2008-10-16 14:00:00,16.68,16.7,16.58,16.61,26600.0,13.9208,13.9375,13.8373,13.8624,26600.0
2008-10-16 14:10:00,16.6,16.69,16.59,16.68,43600.0,13.854,13.9292,13.8457,13.9208,43600.0
2008-10-16 14:20:00,16.68,16.7,16.6,16.66,39800.0,13.9208,13.9375,13.854,13.9041,39800.0
2008-10-16 14:30:00,16.64,16.74,16.62,16.72,28200.0,13.8874,13.9709,13.8707,13.9542,28200.0
2008-10-16 14:40:00,16.73,16.93,16.69,16.92,38800.0,13.9625,14.1295,13.9292,14.1211,38800.0
2008-10-16 14:50:00,16.9,17.0,16.86,16.9,57000.0,14.1044,14.1879,14.071,14.1044,57000.0
2008-10-16 15:00:00,16.87,17.11,16.86,17.11,34600.0,14.0794,14.2797,14.071,14.2797,34600.0
2008-10-16 15:10:00,17.1,17.27,17.06,17.16,79400.0,14.2713,14.4132,14.2379,14.3214,79400.0
2008-10-16 15:20:00,17.15,17.22,17.13,17.16,59800.0,14.3131,14.3715,14.2964,14.3214,59800.0
2008-10-16 15:30:00,17.18,17.24,16.98,17.05,95200.0,14.3381,14.3882,14.1712,14.2296,95200.0
2008-10-16 15:40:00,17.05,17.34,17.05,17.34,165000.0,14.2296,14.4716,14.2296,14.4716,165000.0
2008-10-16 15:50:00,17.35,17.38,17.27,17.33,122600.0,14.48,14.505,14.4132,14.4633,122600.0
2008-10-17 09:30:00,17.01,17.45,16.79,16.82,49600.0,14.1962,14.5634,14.0126,14.0376,49600.0
2008-10-17 09:40:00,16.81,17.16,16.8,17.14,39400.0,14.0293,14.3214,14.021,14.3047,39400.0
2008-10-17 09:50:00,17.18,17.39,17.17,17.39,50800.0,14.3381,14.5134,14.3298,14.5134,50800.0
2008-10-17 10:00:00,17.39,17.48,17.31,17.32,16000.0,14.5134,14.5885,14.4466,14.4549,16000.0
2008-10-17 10:10:00,17.31,17.34,17.25,17.28,19600.0,14.4466,14.4716,14.3965,14.4216,19600.0
2008-10-17 10:20:00,17.29,17.31,17.25,17.28,16000.0,14.4299,14.4466,14.3965,14.4216,16000.0
2008-10-17 10:30:00,17.29,17.29,17.25,17.26,12600.0,14.4299,14.4299,14.3965,14.4049,12600.0
2008-10-17 10:40:00,17.25,17.38,17.25,17.37,16600.0,14.3965,14.505,14.3965,14.4967,16600.0
2008-10-17 10:50:00,17.38,17.46,17.38,17.39,14200.0,14.505,14.5718,14.505,14.5134,14200.0
2008-10-17 11:00:00,17.4,17.49,17.38,17.47,10400.0,14.5217,14.5968,14.505,14.5801,10400.0
2008-10-17 11:10:00,17.46,17.46,17.36,17.41,23000.0,14.5718,14.5718,14.4883,14.5301,23000.0
2008-10-17 11:20:00,17.41,17.42,17.27,17.37,29600.0,14.5301,14.5384,14.4132,14.4967,29600.0
2008-10-17 11:30:00,17.34,17.37,17.32,17.36,31800.0,14.4716,14.4967,14.4549,14.4883,31800.0
2008-10-17 11:40:00,17.37,17.42,17.34,17.35,9200.0,14.4967,14.5384,14.4716,14.48,9200.0
2008-10-17 11:50:00,17.39,17.41,17.34,17.38,20400.0,14.5134,14.5301,14.4716,14.505,20400.0
2008-10-17 12:00:00,17.38,17.63,17.37,17.56,91200.0,14.505,14.7137,14.4967,14.6552,91200.0
2008-10-17 12:10:00,17.56,17.58,17.5,17.58,19800.0,14.6552,14.6719,14.6052,14.6719,19800.0
2008-10-17 12:20:00,17.59,17.69,17.58,17.62,42400.0,14.6803,14.7637,14.6719,14.7053,42400.0
2008-10-17 12:30:00,17.62,17.66,17.56,17.66,15200.0,14.7053,14.7387,14.6552,14.7387,15200.0
2008-10-17 12:40:00,17.65,17.74,17.65,17.73,13800.0,14.7303,14.8055,14.7303,14.7971,13800.0
2008-10-17 12:50:00,17.73,17.84,17.71,17.83,12200.0,14.7971,14.8889,14.7804,14.8806,12200.0
2008-10-17 13:00:00,17.84,17.95,17.82,17.89,50600.0,14.8889,14.9807,14.8722,14.9306,50600.0
2008-10-17 13:10:00,17.88,17.91,17.86,17.89,11400.0,14.9223,14.9473,14.9056,14.9306,11400.0
2008-10-17 13:20:00,17.89,17.94,17.89,17.93,11200.0,14.9306,14.9724,14.9306,14.964,11200.0
2008-10-17 13:30:00,17.95,18.11,17.95,18.11,31000.0,14.9807,15.1143,14.9807,15.1143,31000.0
2008-10-17 13:40:00,18.11,18.13,18.03,18.03,14200.0,15.1143,15.1309,15.0475,15.0475,14200.0
2008-10-17 13:50:00,18.03,18.05,17.95,17.98,7200.0,15.0475,15.0642,14.9807,15.0058,7200.0
2008-10-17 14:00:00,17.99,18.08,17.97,17.97,23400.0,15.0141,15.0892,14.9974,14.9974,23400.0
2008-10-17 14:10:00,17.97,17.97,17.89,17.9,11000.0,14.9974,14.9974,14.9306,14.939,11000.0
2008-10-17 14:20:00,17.9,17.9,17.72,17.72,22400.0,14.939,14.939,14.7888,14.7888,22400.0
2008-10-17 14:30:00,17.72,17.78,17.61,17.62,36400.0,14.7888,14.8388,14.697,14.7053,36400.0
2008-10-17 14:40:00,17.61,17.68,17.55,17.68,31200.0,14.697,14.7554,14.6469,14.7554,31200.0
2008-10-17 14:50:00,17.7,17.76,17.65,17.76,21400.0,14.7721,14.8222,14.7303,14.8222,21400.0
2008-10-17 15:00:00,17.77,17.91,17.77,17.82,35600.0,14.8305,14.9473,14.8305,14.8722,35600.0
2008-10-17 15:10:00,17.81,17.81,17.7,17.71,34600.0,14.8639,14.8639,14.7721,14.7804,34600.0
2008-10-17 15:20:00,17.71,17.71,17.53,17.66,56000.0,14.7804,14.7804,14.6302,14.7387,56000.0
2008-10-17 15:30:00,17.67,17.75,17.54,17.6,62000.0,14.747,14.8138,14.6385,14.6886,62000.0
2008-10-17 15:40:00,17.6,17.82,17.6,17.74,69400.0,14.6886,14.8722,14.6886,14.8055,69400.0
2008-10-17 15:50:00,17.75,17.78,17.55,17.58,165600.0,14.8138,14.8388,14.6469,14.6719,165600.0
2008-10-20 09:30:00,17.79,17.83,17.63,17.83,29400.0,14.8472,14.8806,14.7137,14.8806,29400.0
2008-10-20 09:40:00,17.84,17.95,17.81,17.82,25600.0,14.8889,14.9807,14.8639,14.8722,25600.0
2008-10-20 09:50:00,17.88,17.93,17.82,17.83,17000.0,14.9223,14.964,14.8722,14.8806,17000.0
2008-10-20 10:00:00,17.83,17.95,17.83,17.91,14800.0,14.8806,14.9807,14.8806,14.9473,14800.0
2008-10-20 10:10:00,17.92,17.94,17.75,17.78,13800.0,14.9557,14.9724,14.8138,14.8388,13800.0
2008-10-20 10:20:00,17.78,17.78,17.72,17.74,5400.0,14.8388,14.8388,14.7888,14.8055,5400.0
2008-10-20 10:30:00,17.74,17.86,17.74,17.85,11000.0,14.8055,14.9056,14.8055,14.8973,11000.0
2008-10-20 10:40:00,17.86,17.93,17.81,17.93,18200.0,14.9056,14.964,14.8639,14.964,18200.0
2008-10-20 10:50:00,17.92,17.94,17.82,17.93,47600.0,14.9557,14.9724,14.8722,14.964,47600.0
2008-10-20 11:00:00,17.92,17.95,17.8,17.89,121200.0,14.9557,14.9807,14.8555,14.9306,121200.0
2008-10-20 11:10:00,17.89,17.9,17.83,17.9,53800.0,14.9306,14.939,14.8806,14.939,53800.0
2008-10-20 11:20:00,17.93,17.95,17.88,17.93,23000.0,14.964,14.9807,14.9223,14.964,23000.0
2008-10-20 11:30:00,17.93,17.99,17.91,17.95,65200.0,14.964,15.0141,14.9473,14.9807,65200.0
2008-10-20 11:40:00,17.95,18.14,17.9,18.12,77400.0,14.9807,15.1393,14.939,15.1226,77400.0
2008-10-20 11:50:00,18.12,18.19,18.09,18.18,11400.0,15.1226,15.181,15.0976,15.1727,11400.0
2008-10-20 12:00:00,18.18,18.18,18.1,18.1,39400.0,15.1727,15.1727,15.1059,15.1059,39400.0
2008-10-20 12:10:00,18.1,18.12,18.04,18.1,48400.0,15.1059,15.1226,15.0558,15.1059,48400.0
2008-10-20 12:20:00,18.1,18.13,18.08,18.08,17400.0,15.1059,15.1309,15.0892,15.0892,17400.0
2008-10-20 12:30:00,18.08,18.1,18.0,18.0,19000.0,15.0892,15.1059,15.0225,15.0225,19000.0
2008-10-20 12:40:00,18.0,18.0,17.93,17.96,12000.0,15.0225,15.0225,14.964,14.9891,12000.0
2008-10-20 12:50:00,17.95,17.95,17.87,17.89,13000.0,14.9807,14.9807,14.914,14.9306,13000.0
2008-10-20 13:00:00,17.88,17.89,17.83,17.85,15600.0,14.9223,14.9306,14.8806,14.8973,15600.0
2008-10-20 13:10:00,17.84,17.85,17.79,17.83,27600.0,14.8889,14.8973,14.8472,14.8806,27600.0
2008-10-20 13:20:00,17.83,17.85,17.78,17.83,31200.0,14.8806,14.8973,14.8388,14.8806,31200.0
2008-10-20 13:30:00,17.83,17.87,17.77,17.8,39800.0,14.8806,14.914,14.8305,14.8555,39800.0
2008-10-20 13:40:00,17.81,17.86,17.8,17.86,12800.0,14.8639,14.9056,14.8555,14.9056,12800.0
2008-10-20 13:50:00,17.85,17.86,17.84,17.84,10800.0,14.8973,14.9056,14.8889,14.8889,10800.0
2008-10-20 14:00:00,17.84,17.98,17.84,17.95,22400.0,14.8889,15.0058,14.8889,14.9807,22400.0
2008-10-20 14:10:00,17.95,17.98,17.93,17.93,13400.0,14.9807,15.0058,14.964,14.964,13400.0
2008-10-20 14:20:00,17.93,17.95,17.86,17.88,18600.0,14.964,14.9807,14.9056,14.9223,18600.0
2008-10-20 14:30:00,17.88,17.92,17.84,17.91,40800.0,14.9223,14.9557,14.8889,14.9473,40800.0
2008-10-20 14:40:00,17.93,18.02,17.93,17.99,15800.0,14.964,15.0391,14.964,15.0141,15800.0
2008-10-20 14:50:00,17.98,17.98,17.89,17.98,18600.0,15.0058,15.0058,14.9306,15.0058,18600.0
2008-10-20 15:00:00,17.99,18.02,17.86,17.86,23800.0,15.0141,15.0391,14.9056,14.9056,23800.0
2008-10-20 15:10:00,17.87,17.99,17.87,17.95,129800.0,14.914,15.0141,14.914,14.9807,129800.0
2008-10-20 15:20:00,17.95,18.0,17.92,18.0,57400.0,14.9807,15.0225,14.9557,15.0225,57400.0
2008-10-20 15:30:00,18.03,18.21,18.0,18.21,102600.0,15.0475,15.1977,15.0225,15.1977,102600.0
2008-10-20 15:40:00,18.21,18.21,18.09,18.11,59800.0,15.1977,15.1977,15.0976,15.1143,59800.0
2008-10-20 15:50:00,18.11,18.3,18.11,18.21,119200.0,15.1143,15.2728,15.1143,15.1977,119200.0
2008-10-21 09:30:00,17.91,17.91,17.68,17.8,71000.0,14.9473,14.9473,14.7554,14.8555,71000.0
2008-10-21 09:40:00,17.81,18.05,17.81,18.02,30200.0,14.8639,15.0642,14.8639,15.0391,30200.0
2008-10-21 09:50:00,18.05,18.06,17.94,18.02,24600.0,15.0642,15.0725,14.9724,15.0391,24600.0
2008-10-21 10:00:00,18.02,18.08,17.98,18.05,23000.0,15.0391,15.0892,15.0058,15.0642,23000.0
2008-10-21 10:10:00,18.04,18.05,18.01,18.03,39200.0,15.0558,15.0642,15.0308,15.0475,39200.0
2008-10-21 10:20:00,18.01,18.06,17.99,18.02,38200.0,15.0308,15.0725,15.0141,15.0391,38200.0
2008-10-21 10:30:00,18.02,18.03,17.95,17.96,28600.0,15.0391,15.0475,14.9807,14.9891,28600.0
2008-10-21 10:40:00,17.97,18.0,17.95,17.96,39000.0,14.9974,15.0225,14.9807,14.9891,39000.0
2008-10-21 10:50:00,17.97,18.0,17.95,17.98,21400.0,14.9974,15.0225,14.9807,15.0058,21400.0
2008-10-21 11:00:00,17.95,18.0,17.95,17.97,27800.0,14.9807,15.0225,14.9807,14.9974,27800.0
2008-10-21 11:10:00,17.97,17.97,17.93,17.94,9600.0,14.9974,14.9974,14.964,14.9724,9600.0
2008-10-21 11:20:00,17.95,17.95,17.9,17.91,13800.0,14.9807,14.9807,14.939,14.9473,13800.0
2008-10-21 11:30:00,17.91,17.92,17.87,17.89,16200.0,14.9473,14.9557,14.914,14.9306,16200.0
2008-10-21 11:40:00,17.89,17.91,17.75,17.77,21600.0,14.9306,14.9473,14.8138,14.8305,21600.0
2008-10-21 11:50:00,17.76,17.76,17.6,17.62,30000.0,14.8222,14.8222,14.6886,14.7053,30000.0
2008-10-21 12:00:00,17.63,17.65,17.58,17.6,26000.0,14.7137,14.7303,14.6719,14.6886,26000.0
2008-10-21 12:10:00,17.61,17.64,17.58,17.64,41800.0,14.697,14.722,14.6719,14.722,41800.0
2008-10-21 12:20:00,17.66,17.7,17.66,17.69,4600.0,14.7387,14.7721,14.7387,14.7637,4600.0
2008-10-21 12:30:00,17.7,17.81,17.7,17.81,21800.0,14.7721,14.8639,14.7721,14.8639,21800.0
2008-10-21 12:40:00,17.8,17.85,17.79,17.82,17200.0,14.8555,14.8973,14.8472,14.8722,17200.0
2008-10-21 12:50:00,17.83,17.84,17.75,17.77,14000.0,14.8806,14.8889,14.8138,14.8305,14000.0
2008-10-21 13:00:00,17.76,17.82,17.71,17.81,41400.0,14.8222,14.8722,14.7804,14.8639,41400.0
2008-10-21 13:10:00,17.82,17.82,17.76,17.82,10600.0,14.8722,14.8722,14.8222,14.8722,10600.0
2008-10-21 13:20:00,17.82,17.91,17.82,17.86,9200.0,14.8722,14.9473,14.8722,14.9056,9200.0
2008-10-21 13:30:00,17.85,17.86,17.8,17.86,26800.0,14.8973,14.9056,14.8555,14.9056,26800.0
2008-10-21 13:40:00,17.86,17.88,17.84,17.86,9200.0,14.9056,14.9223,14.8889,14.9056,9200.0
2008-10-21 13:50:00,17.85,17.89,17.85,17.89,22200.0,14.8973,14.9306,14.8973,14.9306,22200.0
2008-10-21 14:00:00,17.9,17.9,17.85,17.86,17200.0,14.939,14.939,14.8973,14.9056,17200.0
2008-10-21 14:10:00,17.86,17.93,17.85,17.92,46600.0,14.9056,14.964,14.8973,14.9557,46600.0
2008-10-21 14:20:00,17.92,17.93,17.91,17.93,26600.0,14.9557,14.964,14.9473,14.964,26600.0
2008-10-21 14:30:00,17.93,17.93,17.9,17.91,28400.0,14.964,14.964,14.939,14.9473,28400.0
2008-10-21 14:40:00,17.91,17.97,17.88,17.9,66800.0,14.9473,14.9974,14.9223,14.939,66800.0
2008-10-21 14:50:00,17.91,17.93,17.9,17.9,27800.0,14.9473,14.964,14.939,14.939,27800.0
2008-10-21 15:00:00,17.9,17.93,17.88,17.89,29600.0,14.939,14.964,14.9223,14.9306,29600.0
2008-10-21 15:10:00,17.9,17.93,17.85,17.85,20000.0,14.939,14.964,14.8973,14.8973,20000.0
2008-10-21 15:20:00,17.84,17.84,17.74,17.75,49600.0,14.8889,14.8889,14.8055,14.8138,49600.0
2008-10-21 15:30:00,17.75,17.77,17.67,17.7,26800.0,14.8138,14.8305,14.747,14.7721,26800.0
2008-10-21 15:40:00,17.68,17.74,17.54,17.54,41000.0,14.7554,14.8055,14.6385,14.6385,41000.0
2008-10-21 15:50:00,17.55,17.63,17.5,17.55,139600.0,14.6469,14.7137,14.6052,14.6469,139600.0
2008-10-22 09:30:00,17.29,17.68,17.29,17.46,38400.0,14.4299,14.7554,14.4299,14.5718,38400.0
2008-10-22 09:40:00,17.5,17.57,17.42,17.56,44400.0,14.6052,14.6636,14.5384,14.6552,44400.0
2008-10-22 09:50:00,17.56,17.65,17.47,17.63,53800.0,14.6552,14.7303,14.5801,14.7137,53800.0
2008-10-22 10:00:00,17.63,17.66,17.41,17.42,28600.0,14.7137,14.7387,14.5301,14.5384,28600.0
2008-10-22 10:10:00,17.42,17.44,17.36,17.36,20000.0,14.5384,14.5551,14.4883,14.4883,20000.0
2008-10-22 10:20:00,17.37,17.48,17.37,17.48,25000.0,14.4967,14.5885,14.4967,14.5885,25000.0
2008-10-22 10:30:00,17.47,17.51,17.44,17.5,27600.0,14.5801,14.6135,14.5551,14.6052,27600.0
2008-10-22 10:40:00,17.51,17.65,17.5,17.65,19600.0,14.6135,14.7303,14.6052,14.7303,19600.0
2008-10-22 10:50:00,17.65,17.67,17.6,17.61,27600.0,14.7303,14.747,14.6886,14.697,27600.0
2008-10-22 11:00:00,17.62,17.69,17.6,17.61,30000.0,14.7053,14.7637,14.6886,14.697,30000.0
2008-10-22 11:10:00,17.61,17.61,17.56,17.61,15200.0,14.697,14.697,14.6552,14.697,15200.0
2008-10-22 11:20:00,17.6,17.6,17.49,17.5,24200.0,14.6886,14.6886,14.5968,14.6052,24200.0
2008-10-22 11:30:00,17.5,17.55,17.48,17.51,36400.0,14.6052,14.6469,14.5885,14.6135,36400.0
2008-10-22 11:40:00,17.52,17.61,17.52,17.57,27200.0,14.6219,14.697,14.6219,14.6636,27200.0
2008-10-22 11:50:00,17.57,17.58,17.52,17.58,46400.0,14.6636,14.6719,14.6219,14.6719,46400.0
2008-10-22 12:00:00,17.58,17.66,17.58,17.66,11600.0,14.6719,14.7387,14.6719,14.7387,11600.0
2008-10-22 12:10:00,17.66,17.66,17.59,17.64,14200.0,14.7387,14.7387,14.6803,14.722,14200.0
2008-10-22 12:20:00,17.65,17.73,17.65,17.7,12400.0,14.7303,14.7971,14.7303,14.7721,12400.0
2008-10-22 12:30:00,17.71,17.73,17.7,17.7,9400.0,14.7804,14.7971,14.7721,14.7721,9400.0
2008-10-22 12:40:00,17.67,17.68,17.62,17.63,19400.0,14.747,14.7554,14.7053,14.7137,19400.0
2008-10-22 12:50:00,17.63,17.63,17.61,17.61,6000.0,14.7137,14.7137,14.697,14.697,6000.0
2008-10-22 13:00:00,17.61,17.61,17.52,17.53,18000.0,14.697,14.697,14.6219,14.6302,18000.0
2008-10-22 13:10:00,17.53,17.54,17.53,17.53,33400.0,14.6302,14.6385,14.6302,14.6302,33400.0
2008-10-22 13:20:00,17.54,17.54,17.5,17.53,34000.0,14.6385,14.6385,14.6052,14.6302,34000.0
2008-10-22 13:30:00,17.52,17.54,17.5,17.5,14400.0,14.6219,14.6385,14.6052,14.6052,14400.0
2008-10-22 13:40:00,17.5,17.52,17.43,17.47,13000.0,14.6052,14.6219,14.5467,14.5801,13000.0
2008-10-22 13:50:00,17.47,17.49,17.4,17.47,11400.0,14.5801,14.5968,14.5217,14.5801,11400.0
2008-10-22 14:00:00,17.46,17.47,17.4,17.43,24200.0,14.5718,14.5801,14.5217,14.5467,24200.0
2008-10-22 14:10:00,17.43,17.43,17.37,17.37,5600.0,14.5467,14.5467,14.4967,14.4967,5600.0
2008-10-22 14:20:00,17.39,17.49,17.37,17.47,10400.0,14.5134,14.5968,14.4967,14.5801,10400.0
2008-10-22 14:30:00,17.48,17.48,17.36,17.38,14800.0,14.5885,14.5885,14.4883,14.505,14800.0
2008-10-22 14:40:00,17.37,17.37,17.31,17.34,21800.0,14.4967,14.4967,14.4466,14.4716,21800.0
2008-10-22 14:50:00,17.34,17.34,17.26,17.31,14800.0,14.4716,14.4716,14.4049,14.4466,14800.0
2008-10-22 15:00:00,17.32,17.41,17.3,17.4,55800.0,14.4549,14.5301,14.4382,14.5217,55800.0
2008-10-22 15:10:00,17.42,17.43,17.25,17.26,24800.0,14.5384,14.5467,14.3965,14.4049,24800.0
2008-10-22 15:20:00,17.26,17.31,17.25,17.25,24200.0,14.4049,14.4466,14.3965,14.3965,24200.0
2008-10-22 15:30:00,17.26,17.28,17.25,17.25,86200.0,14.4049,14.4216,14.3965,14.3965,86200.0
2008-10-22 15:40:00,17.25,17.27,17.08,17.18,99600.0,14.3965,14.4132,14.2546,14.3381,99600.0
2008-10-22 15:50:00,17.17,17.36,17.17,17.29,68600.0,14.3298,14.4883,14.3298,14.4299,68600.0
2008-10-23 09:30:00,17.4,17.5,17.35,17.45,12200.0,14.5217,14.6052,14.48,14.5634,12200.0
2008-10-23 09:40:00,17.45,17.57,17.31,17.31,41200.0,14.5634,14.6636,14.4466,14.4466,41200.0
2008-10-23 09:50:00,17.3,17.31,17.17,17.21,37400.0,14.4382,14.4466,14.3298,14.3631,37400.0
2008-10-23 10:00:00,17.2,17.3,17.17,17.27,31400.0,14.3548,14.4382,14.3298,14.4132,31400.0
2008-10-23 10:10:00,17.27,17.32,17.21,17.24,34800.0,14.4132,14.4549,14.3631,14.3882,34800.0
2008-10-23 10:20:00,17.24,17.27,17.14,17.15,15400.0,14.3882,14.4132,14.3047,14.3131,15400.0
2008-10-23 10:30:00,17.16,17.18,17.13,17.14,20000.0,14.3214,14.3381,14.2964,14.3047,20000.0
2008-10-23 10:40:00,17.14,17.27,17.14,17.24,53600.0,14.3047,14.4132,14.3047,14.3882,53600.0
2008-10-23 10:50:00,17.24,17.36,17.23,17.36,48600.0,14.3882,14.4883,14.3798,14.4883,48600.0
2008-10-23 11:00:00,17.38,17.42,17.27,17.28,9200.0,14.505,14.5384,14.4132,14.4216,9200.0
2008-10-23 11:10:00,17.29,17.32,17.27,17.27,17800.0,14.4299,14.4549,14.4132,14.4132,17800.0
2008-10-23 11:20:00,17.27,17.31,17.21,17.21,14000.0,14.4132,14.4466,14.3631,14.3631,14000.0
2008-10-23 11:30:00,17.22,17.27,17.22,17.25,20800.0,14.3715,14.4132,14.3715,14.3965,20800.0
2008-10-23 11:40:00,17.25,17.25,17.13,17.16,9200.0,14.3965,14.3965,14.2964,14.3214,9200.0
2008-10-23 11:50:00,17.14,17.25,17.14,17.24,19200.0,14.3047,14.3965,14.3047,14.3882,19200.0
2008-10-23 12:00:00,17.24,17.24,17.09,17.13,18400.0,14.3882,14.3882,14.263,14.2964,18400.0
2008-10-23 12:10:00,17.13,17.16,17.0,17.02,15200.0,14.2964,14.3214,14.1879,14.2046,15200.0
2008-10-23 12:20:00,17.0,17.03,16.87,16.87,14200.0,14.1879,14.2129,14.0794,14.0794,14200.0
2008-10-23 12:30:00,16.88,16.91,16.8,16.8,18600.0,14.0877,14.1128,14.021,14.021,18600.0
2008-10-23 12:40:00,16.82,16.87,16.78,16.8,27000.0,14.0376,14.0794,14.0043,14.021,27000.0
2008-10-23 12:50:00,16.82,16.87,16.78,16.78,7600.0,14.0376,14.0794,14.0043,14.0043,7600.0
2008-10-23 13:00:00,16.79,16.84,16.7,16.73,22000.0,14.0126,14.0543,13.9375,13.9625,22000.0
2008-10-23 13:10:00,16.71,16.72,16.67,16.69,24400.0,13.9458,13.9542,13.9125,13.9292,24400.0
2008-10-23 13:20:00,16.69,16.69,16.59,16.59,13200.0,13.9292,13.9292,13.8457,13.8457,13200.0
2008-10-23 13:30:00,16.6,16.6,16.46,16.46,25200.0,13.854,13.854,13.7372,13.7372,25200.0
2008-10-23 13:40:00,16.45,16.5,16.39,16.4,30400.0,13.7289,13.7706,13.6788,13.6871,30400.0
2008-10-23 13:50:00,16.42,16.46,16.38,16.43,10800.0,13.7038,13.7372,13.6704,13.7122,10800.0
2008-10-23 14:00:00,16.43,16.44,16.35,16.39,12400.0,13.7122,13.7205,13.6454,13.6788,12400.0
2008-10-23 14:10:00,16.38,16.38,16.29,16.29,24400.0,13.6704,13.6704,13.5953,13.5953,24400.0
2008-10-23 14:20:00,16.28,16.41,16.24,16.4,13200.0,13.587,13.6955,13.5536,13.6871,13200.0
2008-10-23 14:30:00,16.41,16.56,16.38,16.54,61000.0,13.6955,13.8207,13.6704,13.804,61000.0
2008-10-23 14:40:00,16.61,16.61,16.31,16.35,60200.0,13.8624,13.8624,13.612,13.6454,60200.0
2008-10-23 14:50:00,16.36,16.46,16.23,16.34,36600.0,13.6537,13.7372,13.5452,13.637,36600.0
2008-10-23 15:00:00,16.36,16.5,16.29,16.5,47600.0,13.6537,13.7706,13.5953,13.7706,47600.0
2008-10-23 15:10:00,16.49,16.63,16.38,16.38,39600.0,13.7622,13.8791,13.6704,13.6704,39600.0
2008-10-23 15:20:00,16.39,16.55,16.36,16.48,41400.0,13.6788,13.8123,13.6537,13.7539,41400.0
2008-10-23 15:30:00,16.48,16.52,16.35,16.41,52400.0,13.7539,13.7873,13.6454,13.6955,52400.0
2008-10-23 15:40:00,16.43,16.88,16.38,16.88,85400.0,13.7122,14.0877,13.6704,14.0877,85400.0
2008-10-23 15:50:00,16.87,16.91,16.71,16.78,87000.0,14.0794,14.1128,13.9458,14.0043,87000.0
2008-10-24 09:30:00,15.55,16.08,15.01,15.58,11600.0,12.9777,13.4201,12.5271,13.0028,11600.0
2008-10-24 09:40:00,15.62,15.8,15.49,15.56,59000.0,13.0362,13.1864,12.9277,12.9861,59000.0
2008-10-24 09:50:00,15.57,15.75,15.56,15.65,61200.0,12.9944,13.1446,12.9861,13.0612,61200.0
2008-10-24 10:00:00,15.64,15.9,15.64,15.83,44600.0,13.0528,13.2698,13.0528,13.2114,44600.0
2008-10-24 10:10:00,15.84,15.95,15.75,15.85,31400.0,13.2198,13.3116,13.1446,13.2281,31400.0
2008-10-24 10:20:00,15.84,15.87,15.7,15.72,16600.0,13.2198,13.2448,13.1029,13.1196,16600.0
2008-10-24 10:30:00,15.72,15.76,15.63,15.66,30000.0,13.1196,13.153,13.0445,13.0695,30000.0
2008-10-24 10:40:00,15.65,15.72,15.6,15.71,20000.0,13.0612,13.1196,13.0195,13.1113,20000.0
2008-10-24 10:50:00,15.7,15.75,15.62,15.71,31400.0,13.1029,13.1446,13.0362,13.1113,31400.0
2008-10-24 11:00:00,15.71,15.74,15.67,15.67,29800.0,13.1113,13.1363,13.0779,13.0779,29800.0
2008-10-24 11:10:00,15.69,15.7,15.6,15.7,20400.0,13.0946,13.1029,13.0195,13.1029,20400.0
2008-10-24 11:20:00,15.71,15.84,15.66,15.72,54200.0,13.1113,13.2198,13.0695,13.1196,54200.0
2008-10-24 11:30:00,15.72,15.79,15.68,15.74,44600.0,13.1196,13.178,13.0862,13.1363,44600.0
2008-10-24 11:40:00,15.75,15.79,15.69,15.72,46200.0,13.1446,13.178,13.0946,13.1196,46200.0
2008-10-24 11:50:00,15.7,15.73,15.63,15.65,43000.0,13.1029,13.128,13.0445,13.0612,43000.0
2008-10-24 12:00:00,15.65,15.68,15.59,15.66,51600.0,13.0612,13.0862,13.0111,13.0695,51600.0
2008-10-24 12:10:00,15.68,15.74,15.63,15.68,34200.0,13.0862,13.1363,13.0445,13.0862,34200.0
2008-10-24 12:20:00,15.68,15.75,15.61,15.61,57600.0,13.0862,13.1446,13.0278,13.0278,57600.0
2008-10-24 12:30:00,15.62,15.71,15.62,15.71,15400.0,13.0362,13.1113,13.0362,13.1113,15400.0
2008-10-24 12:40:00,15.7,15.72,15.62,15.69,58000.0,13.1029,13.1196,13.0362,13.0946,58000.0
2008-10-24 12:50:00,15.7,15.71,15.63,15.64,43800.0,13.1029,13.1113,13.0445,13.0528,43800.0
2008-10-24 13:00:00,15.67,15.7,15.64,15.65,26400.0,13.0779,13.1029,13.0528,13.0612,26400.0
2008-10-24 13:10:00,15.66,15.72,15.61,15.71,56800.0,13.0695,13.1196,13.0278,13.1113,56800.0
2008-10-24 13:20:00,15.71,15.71,15.6,15.62,43000.0,13.1113,13.1113,13.0195,13.0362,43000.0
2008-10-24 13:30:00,15.61,15.64,15.55,15.55,52000.0,13.0278,13.0528,12.9777,12.9777,52000.0
2008-10-24 13:40:00,15.56,15.59,15.45,15.45,39200.0,12.9861,13.0111,12.8943,12.8943,39200.0
2008-10-24 13:50:00,15.45,15.49,15.4,15.43,43400.0,12.8943,12.9277,12.8525,12.8776,43400.0
2008-10-24 14:00:00,15.43,15.49,15.4,15.49,31400.0,12.8776,12.9277,12.8525,12.9277,31400.0
2008-10-24 14:10:00,15.48,15.61,15.48,15.61,34000.0,12.9193,13.0278,12.9193,13.0278,34000.0
2008-10-24 14:20:00,15.59,15.59,15.49,15.55,27200.0,13.0111,13.0111,12.9277,12.9777,27200.0
2008-10-24 14:30:00,15.54,15.62,15.54,15.56,54400.0,12.9694,13.0362,12.9694,12.9861,54400.0
2008-10-24 14:40:00,15.56,15.64,15.53,15.55,41400.0,12.9861,13.0528,12.961,12.9777,41400.0
2008-10-24 14:50:00,15.54,15.7,15.54,15.68,41200.0,12.9694,13.1029,12.9694,13.0862,41200.0
2008-10-24 15:00:00,15.7,15.79,15.68,15.73,84400.0,13.1029,13.178,13.0862,13.128,84400.0
2008-10-24 15:10:00,15.75,15.79,15.63,15.63,57600.0,13.1446,13.178,13.0445,13.0445,57600.0
2008-10-24 15:20:00,15.63,15.75,15.62,15.74,43200.0,13.0445,13.1446,13.0362,13.1363,43200.0
2008-10-24 15:30:00,15.76,15.84,15.7,15.8,72200.0,13.153,13.2198,13.1029,13.1864,72200.0
2008-10-24 15:40:00,15.8,15.9,15.8,15.88,72600.0,13.1864,13.2698,13.1864,13.2531,72600.0
2008-10-24 15:50:00,15.88,15.91,15.76,15.76,94400.0,13.2531,13.2782,13.153,13.153,94400.0
2008-10-27 09:30:00,15.5,15.5,15.01,15.43,41800.0,12.936,12.936,12.5271,12.8776,41800.0
2008-10-27 09:40:00,15.42,15.43,15.05,15.08,38200.0,12.8692,12.8776,12.5604,12.5855,38200.0
2008-10-27 09:50:00,15.11,15.35,15.11,15.3,36000.0,12.6105,12.8108,12.6105,12.7691,36000.0
2008-10-27 10:00:00,15.32,15.5,15.32,15.37,62600.0,12.7858,12.936,12.7858,12.8275,62600.0
2008-10-27 10:10:00,15.37,15.39,15.29,15.29,21800.0,12.8275,12.8442,12.7607,12.7607,21800.0
2008-10-27 10:20:00,15.32,15.38,15.29,15.32,25800.0,12.7858,12.8359,12.7607,12.7858,25800.0
2008-10-27 10:30:00,15.33,15.35,15.17,15.2,18800.0,12.7941,12.8108,12.6606,12.6856,18800.0
2008-10-27 10:40:00,15.22,15.37,15.22,15.36,20000.0,12.7023,12.8275,12.7023,12.8192,20000.0
2008-10-27 10:50:00,15.36,15.51,15.32,15.51,18200.0,12.8192,12.9443,12.7858,12.9443,18200.0
2008-10-27 11:00:00,15.51,15.55,15.49,15.53,22400.0,12.9443,12.9777,12.9277,12.961,22400.0
2008-10-27 11:10:00,15.54,15.56,15.47,15.47,29400.0,12.9694,12.9861,12.911,12.911,29400.0
2008-10-27 11:20:00,15.46,15.46,15.31,15.32,16600.0,12.9026,12.9026,12.7774,12.7858,16600.0
2008-10-27 11:30:00,15.35,15.42,15.3,15.4,16600.0,12.8108,12.8692,12.7691,12.8525,16600.0
2008-10-27 11:40:00,15.4,15.46,15.34,15.4,20800.0,12.8525,12.9026,12.8025,12.8525,20800.0
2008-10-27 11:50:00,15.38,15.45,15.35,15.43,17400.0,12.8359,12.8943,12.8108,12.8776,17400.0
2008-10-27 12:00:00,15.44,15.52,15.44,15.47,27800.0,12.8859,12.9527,12.8859,12.911,27800.0
2008-10-27 12:10:00,15.48,15.51,15.42,15.43,16200.0,12.9193,12.9443,12.8692,12.8776,16200.0
2008-10-27 12:20:00,15.43,15.5,15.37,15.37,13800.0,12.8776,12.936,12.8275,12.8275,13800.0
2008-10-27 12:30:00,15.37,15.51,15.35,15.49,27200.0,12.8275,12.9443,12.8108,12.9277,27200.0
2008-10-27 12:40:00,15.47,15.52,15.43,15.46,17600.0,12.911,12.9527,12.8776,12.9026,17600.0
2008-10-27 12:50:00,15.48,15.51,15.47,15.51,18200.0,12.9193,12.9443,12.911,12.9443,18200.0
2008-10-27 13:00:00,15.51,15.52,15.38,15.38,19800.0,12.9443,12.9527,12.8359,12.8359,19800.0
2008-10-27 13:10:00,15.39,15.42,15.38,15.42,14400.0,12.8442,12.8692,12.8359,12.8692,14400.0
2008-10-27 13:20:00,15.43,15.51,15.4,15.51,28600.0,12.8776,12.9443,12.8525,12.9443,28600.0
2008-10-27 13:30:00,15.51,15.54,15.47,15.49,18000.0,12.9443,12.9694,12.911,12.9277,18000.0
2008-10-27 13:40:00,15.49,15.54,15.49,15.53,16600.0,12.9277,12.9694,12.9277,12.961,16600.0
2008-10-27 13:50:00,15.54,15.55,15.49,15.51,23800.0,12.9694,12.9777,12.9277,12.9443,23800.0
2008-10-27 14:00:00,15.51,15.51,15.43,15.47,29200.0,12.9443,12.9443,12.8776,12.911,29200.0
2008-10-27 14:10:00,15.47,15.47,15.38,15.39,27200.0,12.911,12.911,12.8359,12.8442,27200.0
2008-10-27 14:20:00,15.4,15.4,15.3,15.31,13800.0,12.8525,12.8525,12.7691,12.7774,13800.0
2008-10-27 14:30:00,15.29,15.38,15.27,15.36,14400.0,12.7607,12.8359,12.744,12.8192,14400.0
2008-10-27 14:40:00,15.35,15.44,15.31,15.36,38000.0,12.8108,12.8859,12.7774,12.8192,38000.0
2008-10-27 14:50:00,15.35,15.35,15.18,15.2,33000.0,12.8108,12.8108,12.6689,12.6856,33000.0
2008-10-27 15:00:00,15.19,15.32,15.19,15.3,22400.0,12.6773,12.7858,12.6773,12.7691,22400.0
2008-10-27 15:10:00,15.3,15.37,15.28,15.33,20800.0,12.7691,12.8275,12.7524,12.7941,20800.0
2008-10-27 15:20:00,15.32,15.32,15.24,15.3,27200.0,12.7858,12.7858,12.719,12.7691,27200.0
2008-10-27 15:30:00,15.31,15.33,15.19,15.22,51400.0,12.7774,12.7941,12.6773,12.7023,51400.0
2008-10-27 15:40:00,15.24,15.25,15.16,15.17,29600.0,12.719,12.7274,12.6522,12.6606,29600.0
2008-10-27 15:50:00,15.18,15.21,14.93,14.94,67400.0,12.6689,12.694,12.4603,12.4686,67400.0
2008-10-28 09:30:00,15.13,15.38,14.99,15.05,29000.0,12.6272,12.8359,12.5104,12.5604,29000.0
2008-10-28 09:40:00,15.05,15.2,14.99,15.17,30400.0,12.5604,12.6856,12.5104,12.6606,30400.0
2008-10-28 09:50:00,15.15,15.33,15.13,15.31,29600.0,12.6439,12.7941,12.6272,12.7774,29600.0
2008-10-28 10:00:00,15.31,15.33,15.11,15.12,31000.0,12.7774,12.7941,12.6105,12.6189,31000.0
2008-10-28 10:10:00,15.12,15.12,14.92,14.94,14200.0,12.6189,12.6189,12.4519,12.4686,14200.0
2008-10-28 10:20:00,14.96,14.97,14.94,14.95,9600.0,12.4853,12.4937,12.4686,12.477,9600.0
2008-10-28 10:30:00,14.94,15.04,14.92,14.92,27800.0,12.4686,12.5521,12.4519,12.4519,27800.0
2008-10-28 10:40:00,14.91,14.92,14.85,14.86,5400.0,12.4436,12.4519,12.3935,12.4019,5400.0
2008-10-28 10:50:00,14.86,14.87,14.67,14.69,11200.0,12.4019,12.4102,12.2433,12.26,11200.0
2008-10-28 11:00:00,14.69,14.71,14.56,14.57,28000.0,12.26,12.2767,12.1515,12.1598,28000.0
2008-10-28 11:10:00,14.58,14.6,14.54,14.55,25000.0,12.1682,12.1849,12.1348,12.1431,25000.0
2008-10-28 11:20:00,14.53,14.56,14.52,14.56,14800.0,12.1265,12.1515,12.1181,12.1515,14800.0
2008-10-28 11:30:00,14.56,14.56,14.52,14.54,28600.0,12.1515,12.1515,12.1181,12.1348,28600.0
2008-10-28 11:40:00,14.54,14.56,14.49,14.5,19000.0,12.1348,12.1515,12.0931,12.1014,19000.0
2008-10-28 11:50:00,14.49,14.53,14.49,14.5,8200.0,12.0931,12.1265,12.0931,12.1014,8200.0
2008-10-28 12:00:00,14.51,14.54,14.45,14.47,24400.0,12.1098,12.1348,12.0597,12.0764,24400.0
2008-10-28 12:10:00,14.49,14.58,14.49,14.58,15600.0,12.0931,12.1682,12.0931,12.1682,15600.0
2008-10-28 12:20:00,14.58,14.58,14.54,14.56,8600.0,12.1682,12.1682,12.1348,12.1515,8600.0
2008-10-28 12:30:00,14.56,14.58,14.51,14.56,14600.0,12.1515,12.1682,12.1098,12.1515,14600.0
2008-10-28 12:40:00,14.56,14.72,14.56,14.71,10600.0,12.1515,12.285,12.1515,12.2767,10600.0
2008-10-28 12:50:00,14.72,14.78,14.71,14.72,28200.0,12.285,12.3351,12.2767,12.285,28200.0
2008-10-28 13:00:00,14.72,14.84,14.7,14.81,17600.0,12.285,12.3852,12.2683,12.3601,17600.0
2008-10-28 13:10:00,14.82,14.82,14.76,14.76,11400.0,12.3685,12.3685,12.3184,12.3184,11400.0
2008-10-28 13:20:00,14.77,14.87,14.77,14.84,10800.0,12.3268,12.4102,12.3268,12.3852,10800.0
2008-10-28 13:30:00,14.84,14.85,14.82,14.85,4800.0,12.3852,12.3935,12.3685,12.3935,4800.0
2008-10-28 13:40:00,14.86,14.87,14.85,14.85,7800.0,12.4019,12.4102,12.3935,12.3935,7800.0
2008-10-28 13:50:00,14.85,14.85,14.7,14.72,9600.0,12.3935,12.3935,12.2683,12.285,9600.0
2008-10-28 14:00:00,14.71,14.77,14.71,14.77,11000.0,12.2767,12.3268,12.2767,12.3268,11000.0
2008-10-28 14:10:00,14.77,14.85,14.77,14.84,8000.0,12.3268,12.3935,12.3268,12.3852,8000.0
2008-10-28 14:20:00,14.84,14.92,14.82,14.89,10200.0,12.3852,12.4519,12.3685,12.4269,10200.0
2008-10-28 14:30:00,14.89,14.99,14.89,14.93,23800.0,12.4269,12.5104,12.4269,12.4603,23800.0
2008-10-28 14:40:00,14.96,15.07,14.95,15.07,30800.0,12.4853,12.5771,12.477,12.5771,30800.0
2008-10-28 14:50:00,15.1,15.2,15.06,15.15,29800.0,12.6022,12.6856,12.5688,12.6439,29800.0
2008-10-28 15:00:00,15.15,15.17,15.08,15.08,16000.0,12.6439,12.6606,12.5855,12.5855,16000.0
2008-10-28 15:10:00,15.1,15.26,15.1,15.26,25600.0,12.6022,12.7357,12.6022,12.7357,25600.0
2008-10-28 15:20:00,15.26,15.37,15.26,15.35,37800.0,12.7357,12.8275,12.7357,12.8108,37800.0
2008-10-28 15:30:00,15.35,15.47,15.3,15.41,76400.0,12.8108,12.911,12.7691,12.8609,76400.0
2008-10-28 15:40:00,15.41,15.53,15.41,15.51,31000.0,12.8609,12.961,12.8609,12.9443,31000.0
2008-10-28 15:50:00,15.51,15.75,15.49,15.73,86000.0,12.9443,13.1446,12.9277,13.128,86000.0
2008-10-29 09:30:00,15.78,16.18,15.71,16.12,46400.0,13.1697,13.5035,13.1113,13.4534,46400.0
2008-10-29 09:40:00,16.11,16.4,16.0,16.4,59000.0,13.4451,13.6871,13.3533,13.6871,59000.0
2008-10-29 09:50:00,16.4,16.4,16.27,16.36,60200.0,13.6871,13.6871,13.5786,13.6537,60200.0
2008-10-29 10:00:00,16.34,16.48,16.3,16.46,70400.0,13.637,13.7539,13.6037,13.7372,70400.0
2008-10-29 10:10:00,16.48,16.52,16.46,16.5,38600.0,13.7539,13.7873,13.7372,13.7706,38600.0
2008-10-29 10:20:00,16.5,16.64,16.5,16.58,55400.0,13.7706,13.8874,13.7706,13.8373,55400.0
2008-10-29 10:30:00,16.58,16.58,16.53,16.55,46200.0,13.8373,13.8373,13.7956,13.8123,46200.0
2008-10-29 10:40:00,16.55,16.57,16.55,16.55,28400.0,13.8123,13.829,13.8123,13.8123,28400.0
2008-10-29 10:50:00,16.56,16.58,16.54,16.54,58600.0,13.8207,13.8373,13.804,13.804,58600.0
2008-10-29 11:00:00,16.54,16.56,16.52,16.53,61400.0,13.804,13.8207,13.7873,13.7956,61400.0
2008-10-29 11:10:00,16.54,16.55,16.38,16.48,71400.0,13.804,13.8123,13.6704,13.7539,71400.0
2008-10-29 11:20:00,16.47,16.47,16.29,16.33,49200.0,13.7455,13.7455,13.5953,13.6287,49200.0
2008-10-29 11:30:00,16.34,16.37,16.3,16.35,47000.0,13.637,13.6621,13.6037,13.6454,47000.0
2008-10-29 11:40:00,16.38,16.38,16.31,16.36,33600.0,13.6704,13.6704,13.612,13.6537,33600.0
2008-10-29 11:50:00,16.34,16.36,16.27,16.27,15000.0,13.637,13.6537,13.5786,13.5786,15000.0
2008-10-29 12:00:00,16.27,16.36,16.26,16.34,32600.0,13.5786,13.6537,13.5703,13.637,32600.0
2008-10-29 12:10:00,16.35,16.35,16.27,16.3,46600.0,13.6454,13.6454,13.5786,13.6037,46600.0
2008-10-29 12:20:00,16.3,16.36,16.29,16.36,16200.0,13.6037,13.6537,13.5953,13.6537,16200.0
2008-10-29 12:30:00,16.35,16.4,16.35,16.4,8800.0,13.6454,13.6871,13.6454,13.6871,8800.0
2008-10-29 12:40:00,16.39,16.42,16.38,16.39,15600.0,13.6788,13.7038,13.6704,13.6788,15600.0
2008-10-29 12:50:00,16.41,16.43,16.36,16.36,7400.0,13.6955,13.7122,13.6537,13.6537,7400.0
2008-10-29 13:00:00,16.37,16.37,16.33,16.33,2600.0,13.6621,13.6621,13.6287,13.6287,2600.0
2008-10-29 13:10:00,16.33,16.33,16.31,16.32,17000.0,13.6287,13.6287,13.612,13.6204,17000.0
2008-10-29 13:20:00,16.32,16.34,16.28,16.28,13800.0,13.6204,13.637,13.587,13.587,13800.0
2008-10-29 13:30:00,16.3,16.34,16.29,16.32,13400.0,13.6037,13.637,13.5953,13.6204,13400.0
2008-10-29 13:40:00,16.32,16.32,16.31,16.32,17800.0,13.6204,13.6204,13.612,13.6204,17800.0
2008-10-29 13:50:00,16.32,16.34,16.29,16.31,20000.0,13.6204,13.637,13.5953,13.612,20000.0
2008-10-29 14:00:00,16.31,16.35,16.25,16.3,9400.0,13.612,13.6454,13.5619,13.6037,9400.0
2008-10-29 14:10:00,16.31,16.5,16.3,16.5,19000.0,13.612,13.7706,13.6037,13.7706,19000.0
2008-10-29 14:20:00,16.48,16.49,16.18,16.19,54200.0,13.7539,13.7622,13.5035,13.5119,54200.0
2008-10-29 14:30:00,16.22,16.23,16.13,16.23,31000.0,13.5369,13.5452,13.4618,13.5452,31000.0
2008-10-29 14:40:00,16.24,16.4,16.24,16.39,39400.0,13.5536,13.6871,13.5536,13.6788,39400.0
2008-10-29 14:50:00,16.39,16.46,16.29,16.42,38200.0,13.6788,13.7372,13.5953,13.7038,38200.0
2008-10-29 15:00:00,16.43,16.46,16.33,16.38,22800.0,13.7122,13.7372,13.6287,13.6704,22800.0
2008-10-29 15:10:00,16.38,16.64,16.37,16.63,37400.0,13.6704,13.8874,13.6621,13.8791,37400.0
2008-10-29 15:20:00,16.64,16.82,16.63,16.76,46800.0,13.8874,14.0376,13.8791,13.9876,46800.0
2008-10-29 15:30:00,16.74,16.85,16.61,16.61,67600.0,13.9709,14.0627,13.8624,13.8624,67600.0
2008-10-29 15:40:00,16.62,16.81,16.6,16.77,72600.0,13.8707,14.0293,13.854,13.9959,72600.0
2008-10-29 15:50:00,16.77,16.78,16.32,16.32,118000.0,13.9959,14.0043,13.6204,13.6204,118000.0
2008-10-30 09:30:00,16.38,16.84,16.38,16.77,33200.0,13.6704,14.0543,13.6704,13.9959,33200.0
2008-10-30 09:40:00,16.71,16.84,16.7,16.83,15000.0,13.9458,14.0543,13.9375,14.046,15000.0
2008-10-30 09:50:00,16.81,16.81,16.64,16.68,18200.0,14.0293,14.0293,13.8874,13.9208,18200.0
2008-10-30 10:00:00,16.68,16.75,16.6,16.72,20000.0,13.9208,13.9792,13.854,13.9542,20000.0
2008-10-30 10:10:00,16.7,16.7,16.6,16.6,7600.0,13.9375,13.9375,13.854,13.854,7600.0
2008-10-30 10:20:00,16.59,16.6,16.53,16.53,9800.0,13.8457,13.854,13.7956,13.7956,9800.0
2008-10-30 10:30:00,16.53,16.53,16.46,16.47,11200.0,13.7956,13.7956,13.7372,13.7455,11200.0
2008-10-30 10:40:00,16.48,16.48,16.4,16.42,16400.0,13.7539,13.7539,13.6871,13.7038,16400.0
2008-10-30 10:50:00,16.42,16.46,16.42,16.46,9800.0,13.7038,13.7372,13.7038,13.7372,9800.0
2008-10-30 11:00:00,16.45,16.61,16.45,16.61,16000.0,13.7289,13.8624,13.7289,13.8624,16000.0
2008-10-30 11:10:00,16.63,16.72,16.61,16.65,22200.0,13.8791,13.9542,13.8624,13.8958,22200.0
2008-10-30 11:20:00,16.65,16.69,16.58,16.58,27200.0,13.8958,13.9292,13.8373,13.8373,27200.0
2008-10-30 11:30:00,16.59,16.64,16.48,16.5,14200.0,13.8457,13.8874,13.7539,13.7706,14200.0
2008-10-30 11:40:00,16.47,16.55,16.47,16.52,13200.0,13.7455,13.8123,13.7455,13.7873,13200.0
2008-10-30 11:50:00,16.5,16.52,16.4,16.43,8600.0,13.7706,13.7873,13.6871,13.7122,8600.0
2008-10-30 12:00:00,16.43,16.5,16.42,16.5,4600.0,13.7122,13.7706,13.7038,13.7706,4600.0
2008-10-30 12:10:00,16.49,16.53,16.47,16.53,13800.0,13.7622,13.7956,13.7455,13.7956,13800.0
2008-10-30 12:20:00,16.54,16.57,16.53,16.54,7400.0,13.804,13.829,13.7956,13.804,7400.0
2008-10-30 12:30:00,16.57,16.68,16.54,16.67,8200.0,13.829,13.9208,13.804,13.9125,8200.0
2008-10-30 12:40:00,16.67,16.67,16.56,16.56,6600.0,13.9125,13.9125,13.8207,13.8207,6600.0
2008-10-30 12:50:00,16.55,16.55,16.5,16.51,2600.0,13.8123,13.8123,13.7706,13.7789,2600.0
2008-10-30 13:00:00,16.5,16.6,16.5,16.6,5200.0,13.7706,13.854,13.7706,13.854,5200.0
2008-10-30 13:10:00,16.6,16.63,16.58,16.63,8000.0,13.854,13.8791,13.8373,13.8791,8000.0
2008-10-30 13:20:00,16.6,16.6,16.53,16.53,8200.0,13.854,13.854,13.7956,13.7956,8200.0
2008-10-30 13:30:00,16.53,16.6,16.52,16.6,7400.0,13.7956,13.854,13.7873,13.854,7400.0
2008-10-30 13:40:00,16.59,16.59,16.47,16.49,8800.0,13.8457,13.8457,13.7455,13.7622,8800.0
2008-10-30 13:50:00,16.49,16.59,16.49,16.58,7200.0,13.7622,13.8457,13.7622,13.8373,7200.0
2008-10-30 14:00:00,16.58,16.63,16.56,16.63,7000.0,13.8373,13.8791,13.8207,13.8791,7000.0
2008-10-30 14:10:00,16.63,16.68,16.6,16.68,20200.0,13.8791,13.9208,13.854,13.9208,20200.0
2008-10-30 14:20:00,16.68,16.81,16.66,16.78,15600.0,13.9208,14.0293,13.9041,14.0043,15600.0
2008-10-30 14:30:00,16.8,16.85,16.79,16.8,17000.0,14.021,14.0627,14.0126,14.021,17000.0
2008-10-30 14:40:00,16.77,16.79,16.7,16.76,8000.0,13.9959,14.0126,13.9375,13.9876,8000.0
2008-10-30 14:50:00,16.8,16.83,16.74,16.75,9000.0,14.021,14.046,13.9709,13.9792,9000.0
2008-10-30 15:00:00,16.78,16.88,16.78,16.85,16200.0,14.0043,14.0877,14.0043,14.0627,16200.0
2008-10-30 15:10:00,16.84,16.86,16.75,16.83,75400.0,14.0543,14.071,13.9792,14.046,75400.0
2008-10-30 15:20:00,16.83,16.88,16.75,16.88,51600.0,14.046,14.0877,13.9792,14.0877,51600.0
2008-10-30 15:30:00,16.86,16.91,16.75,16.81,67000.0,14.071,14.1128,13.9792,14.0293,67000.0
2008-10-30 15:40:00,16.81,16.84,16.71,16.79,65800.0,14.0293,14.0543,13.9458,14.0126,65800.0
2008-10-30 15:50:00,16.79,17.08,16.75,17.03,96600.0,14.0126,14.2546,13.9792,14.2129,96600.0
2008-10-31 09:30:00,16.97,17.08,16.65,17.08,39600.0,14.1628,14.2546,13.8958,14.2546,39600.0
2008-10-31 09:40:00,17.11,17.23,17.08,17.17,43400.0,14.2797,14.3798,14.2546,14.3298,43400.0
2008-10-31 09:50:00,17.17,17.31,17.14,17.31,39800.0,14.3298,14.4466,14.3047,14.4466,39800.0
2008-10-31 10:00:00,17.3,17.31,17.2,17.21,26000.0,14.4382,14.4466,14.3548,14.3631,26000.0
2008-10-31 10:10:00,17.21,17.21,17.07,17.11,22000.0,14.3631,14.3631,14.2463,14.2797,22000.0
2008-10-31 10:20:00,17.13,17.14,17.04,17.07,10400.0,14.2964,14.3047,14.2213,14.2463,10400.0
2008-10-31 10:30:00,17.04,17.14,17.04,17.1,22200.0,14.2213,14.3047,14.2213,14.2713,22200.0
2008-10-31 10:40:00,17.11,17.13,17.05,17.06,11000.0,14.2797,14.2964,14.2296,14.2379,11000.0
2008-10-31 10:50:00,17.05,17.08,17.01,17.05,11600.0,14.2296,14.2546,14.1962,14.2296,11600.0
2008-10-31 11:00:00,17.06,17.14,17.06,17.11,6800.0,14.2379,14.3047,14.2379,14.2797,6800.0
2008-10-31 11:10:00,17.11,17.25,17.09,17.25,14800.0,14.2797,14.3965,14.263,14.3965,14800.0
2008-10-31 11:20:00,17.24,17.24,17.16,17.18,5200.0,14.3882,14.3882,14.3214,14.3381,5200.0
2008-10-31 11:30:00,17.17,17.18,17.12,17.14,9200.0,14.3298,14.3381,14.288,14.3047,9200.0
2008-10-31 11:40:00,17.14,17.15,17.06,17.11,12600.0,14.3047,14.3131,14.2379,14.2797,12600.0
2008-10-31 11:50:00,17.08,17.11,17.08,17.11,9600.0,14.2546,14.2797,14.2546,14.2797,9600.0
2008-10-31 12:00:00,17.09,17.1,17.05,17.06,9000.0,14.263,14.2713,14.2296,14.2379,9000.0
2008-10-31 12:10:00,17.06,17.09,17.0,17.01,5000.0,14.2379,14.263,14.1879,14.1962,5000.0
2008-10-31 12:20:00,17.02,17.09,17.02,17.09,15600.0,14.2046,14.263,14.2046,14.263,15600.0
2008-10-31 12:30:00,17.07,17.08,17.02,17.03,7600.0,14.2463,14.2546,14.2046,14.2129,7600.0
2008-10-31 12:40:00,17.05,17.11,17.03,17.09,24000.0,14.2296,14.2797,14.2129,14.263,24000.0
2008-10-31 12:50:00,17.11,17.15,17.1,17.13,6200.0,14.2797,14.3131,14.2713,14.2964,6200.0
2008-10-31 13:00:00,17.14,17.14,17.11,17.14,8800.0,14.3047,14.3047,14.2797,14.3047,8800.0
2008-10-31 13:10:00,17.12,17.12,17.08,17.1,11800.0,14.288,14.288,14.2546,14.2713,11800.0
2008-10-31 13:20:00,17.1,17.23,17.09,17.18,12200.0,14.2713,14.3798,14.263,14.3381,12200.0
2008-10-31 13:30:00,17.16,17.23,17.16,17.21,12200.0,14.3214,14.3798,14.3214,14.3631,12200.0
2008-10-31 13:40:00,17.21,17.21,17.17,17.2,11200.0,14.3631,14.3631,14.3298,14.3548,11200.0
2008-10-31 13:50:00,17.18,17.18,17.11,17.15,12600.0,14.3381,14.3381,14.2797,14.3131,12600.0
2008-10-31 14:00:00,17.16,17.33,17.14,17.31,27200.0,14.3214,14.4633,14.3047,14.4466,27200.0
2008-10-31 14:10:00,17.3,17.31,17.13,17.13,25000.0,14.4382,14.4466,14.2964,14.2964,25000.0
2008-10-31 14:20:00,17.15,17.18,17.13,17.16,15800.0,14.3131,14.3381,14.2964,14.3214,15800.0
2008-10-31 14:30:00,17.14,17.19,17.08,17.18,13600.0,14.3047,14.3464,14.2546,14.3381,13600.0
2008-10-31 14:40:00,17.18,17.24,17.16,17.19,15000.0,14.3381,14.3882,14.3214,14.3464,15000.0
2008-10-31 14:50:00,17.19,17.25,17.18,17.2,11200.0,14.3464,14.3965,14.3381,14.3548,11200.0
2008-10-31 15:00:00,17.22,17.3,17.2,17.28,25400.0,14.3715,14.4382,14.3548,14.4216,25400.0
2008-10-31 15:10:00,17.28,17.32,17.18,17.19,23800.0,14.4216,14.4549,14.3381,14.3464,23800.0
2008-10-31 15:20:00,17.18,17.18,17.01,17.01,33200.0,14.3381,14.3381,14.1962,14.1962,33200.0
2008-10-31 15:30:00,17.03,17.13,17.0,17.05,36800.0,14.2129,14.2964,14.1879,14.2296,36800.0
2008-10-31 15:40:00,17.06,17.06,16.84,16.92,51200.0,14.2379,14.2379,14.0543,14.1211,51200.0
2008-10-31 15:50:00,16.92,17.12,16.87,17.11,112800.0,14.1211,14.288,14.0794,14.2797,112800.0
2008-11-03 09:30:00,17.16,17.3,17.16,17.25,28000.0,14.3214,14.4382,14.3214,14.3965,28000.0
2008-11-03 09:40:00,17.23,17.47,17.22,17.43,20600.0,14.3798,14.5801,14.3715,14.5467,20600.0
2008-11-03 09:50:00,17.42,17.45,17.39,17.42,9400.0,14.5384,14.5634,14.5134,14.5384,9400.0
2008-11-03 10:00:00,17.41,17.43,17.33,17.34,11800.0,14.5301,14.5467,14.4633,14.4716,11800.0
2008-11-03 10:10:00,17.34,17.41,17.34,17.4,7800.0,14.4716,14.5301,14.4716,14.5217,7800.0
2008-11-03 10:20:00,17.4,17.4,17.33,17.34,9200.0,14.5217,14.5217,14.4633,14.4716,9200.0
2008-11-03 10:30:00,17.31,17.39,17.3,17.39,7400.0,14.4466,14.5134,14.4382,14.5134,7400.0
2008-11-03 10:40:00,17.39,17.42,17.32,17.42,18400.0,14.5134,14.5384,14.4549,14.5384,18400.0
2008-11-03 10:50:00,17.41,17.49,17.38,17.49,24000.0,14.5301,14.5968,14.505,14.5968,24000.0
2008-11-03 11:00:00,17.49,17.53,17.47,17.48,12600.0,14.5968,14.6302,14.5801,14.5885,12600.0
2008-11-03 11:10:00,17.49,17.5,17.46,17.48,5600.0,14.5968,14.6052,14.5718,14.5885,5600.0
2008-11-03 11:20:00,17.48,17.54,17.48,17.52,8200.0,14.5885,14.6385,14.5885,14.6219,8200.0
2008-11-03 11:30:00,17.51,17.51,17.48,17.48,3000.0,14.6135,14.6135,14.5885,14.5885,3000.0
2008-11-03 11:40:00,17.49,17.5,17.48,17.48,5200.0,14.5968,14.6052,14.5885,14.5885,5200.0
2008-11-03 11:50:00,17.47,17.5,17.46,17.48,7000.0,14.5801,14.6052,14.5718,14.5885,7000.0
2008-11-03 12:00:00,17.48,17.51,17.47,17.5,6000.0,14.5885,14.6135,14.5801,14.6052,6000.0
2008-11-03 12:10:00,17.49,17.5,17.48,17.5,6000.0,14.5968,14.6052,14.5885,14.6052,6000.0
2008-11-03 12:20:00,17.5,17.53,17.49,17.53,8800.0,14.6052,14.6302,14.5968,14.6302,8800.0
2008-11-03 12:30:00,17.54,17.65,17.54,17.61,36800.0,14.6385,14.7303,14.6385,14.697,36800.0
2008-11-03 12:40:00,17.61,17.68,17.61,17.67,9200.0,14.697,14.7554,14.697,14.747,9200.0
2008-11-03 12:50:00,17.66,17.7,17.65,17.7,19200.0,14.7387,14.7721,14.7303,14.7721,19200.0
2008-11-03 13:00:00,17.69,17.72,17.68,17.7,13200.0,14.7637,14.7888,14.7554,14.7721,13200.0
2008-11-03 13:10:00,17.7,17.72,17.68,17.68,10000.0,14.7721,14.7888,14.7554,14.7554,10000.0
2008-11-03 13:20:00,17.68,17.72,17.68,17.69,61200.0,14.7554,14.7888,14.7554,14.7637,61200.0
2008-11-03 13:30:00,17.7,17.72,17.69,17.71,16400.0,14.7721,14.7888,14.7637,14.7804,16400.0
2008-11-03 13:40:00,17.7,17.72,17.68,17.69,10800.0,14.7721,14.7888,14.7554,14.7637,10800.0
2008-11-03 13:50:00,17.69,17.74,17.69,17.72,37800.0,14.7637,14.8055,14.7637,14.7888,37800.0
2008-11-03 14:00:00,17.73,17.76,17.68,17.74,31800.0,14.7971,14.8222,14.7554,14.8055,31800.0
2008-11-03 14:10:00,17.72,17.8,17.72,17.76,31000.0,14.7888,14.8555,14.7888,14.8222,31000.0
2008-11-03 14:20:00,17.75,17.81,17.73,17.8,25800.0,14.8138,14.8639,14.7971,14.8555,25800.0
2008-11-03 14:30:00,17.81,17.82,17.77,17.77,21800.0,14.8639,14.8722,14.8305,14.8305,21800.0
2008-11-03 14:40:00,17.77,17.86,17.77,17.85,24600.0,14.8305,14.9056,14.8305,14.8973,24600.0
2008-11-03 14:50:00,17.85,17.85,17.82,17.83,25000.0,14.8973,14.8973,14.8722,14.8806,25000.0
2008-11-03 15:00:00,17.84,17.86,17.77,17.85,40000.0,14.8889,14.9056,14.8305,14.8973,40000.0
2008-11-03 15:10:00,17.85,17.92,17.85,17.88,29800.0,14.8973,14.9557,14.8973,14.9223,29800.0
2008-11-03 15:20:00,17.88,17.9,17.85,17.89,52800.0,14.9223,14.939,14.8973,14.9306,52800.0
2008-11-03 15:30:00,17.91,17.92,17.86,17.86,23600.0,14.9473,14.9557,14.9056,14.9056,23600.0
2008-11-03 15:40:00,17.86,18.05,17.84,18.03,54400.0,14.9056,15.0642,14.8889,15.0475,54400.0
2008-11-03 15:50:00,18.04,18.05,17.97,17.98,76400.0,15.0558,15.0642,14.9974,15.0058,76400.0
2008-11-04 09:30:00,18.22,18.38,17.96,18.22,19200.0,15.2061,15.3396,14.9891,15.2061,19200.0
2008-11-04 09:40:00,18.19,18.21,18.13,18.13,7600.0,15.181,15.1977,15.1309,15.1309,7600.0
2008-11-04 09:50:00,18.08,18.21,18.03,18.17,21000.0,15.0892,15.1977,15.0475,15.1643,21000.0
2008-11-04 10:00:00,18.17,18.27,18.17,18.25,15200.0,15.1643,15.2478,15.1643,15.2311,15200.0
2008-11-04 10:10:00,18.27,18.33,18.24,18.32,8800.0,15.2478,15.2979,15.2228,15.2895,8800.0
2008-11-04 10:20:00,18.31,18.35,18.29,18.33,18400.0,15.2812,15.3146,15.2645,15.2979,18400.0
2008-11-04 10:30:00,18.33,18.4,18.32,18.36,29600.0,15.2979,15.3563,15.2895,15.3229,29600.0
2008-11-04 10:40:00,18.36,18.36,18.3,18.33,41600.0,15.3229,15.3229,15.2728,15.2979,41600.0
2008-11-04 10:50:00,18.34,18.36,18.3,18.36,31000.0,15.3062,15.3229,15.2728,15.3229,31000.0
2008-11-04 11:00:00,18.36,18.4,18.32,18.36,21600.0,15.3229,15.3563,15.2895,15.3229,21600.0
2008-11-04 11:10:00,18.36,18.36,18.29,18.33,16400.0,15.3229,15.3229,15.2645,15.2979,16400.0
2008-11-04 11:20:00,18.34,18.34,18.27,18.27,8600.0,15.3062,15.3062,15.2478,15.2478,8600.0
2008-11-04 11:30:00,18.28,18.35,18.28,18.29,22400.0,15.2561,15.3146,15.2561,15.2645,22400.0
2008-11-04 11:40:00,18.28,18.36,18.28,18.35,35200.0,15.2561,15.3229,15.2561,15.3146,35200.0
2008-11-04 11:50:00,18.34,18.34,18.27,18.29,10000.0,15.3062,15.3062,15.2478,15.2645,10000.0
2008-11-04 12:00:00,18.29,18.29,18.21,18.22,67000.0,15.2645,15.2645,15.1977,15.2061,67000.0
2008-11-04 12:10:00,18.22,18.23,18.18,18.19,20000.0,15.2061,15.2144,15.1727,15.181,20000.0
2008-11-04 12:20:00,18.2,18.22,18.18,18.18,8000.0,15.1894,15.2061,15.1727,15.1727,8000.0
2008-11-04 12:30:00,18.18,18.19,18.16,18.18,9600.0,15.1727,15.181,15.156,15.1727,9600.0
2008-11-04 12:40:00,18.19,18.19,18.14,18.17,9600.0,15.181,15.181,15.1393,15.1643,9600.0
2008-11-04 12:50:00,18.16,18.18,18.11,18.16,18200.0,15.156,15.1727,15.1143,15.156,18200.0
2008-11-04 13:00:00,18.16,18.17,18.13,18.16,15200.0,15.156,15.1643,15.1309,15.156,15200.0
2008-11-04 13:10:00,18.16,18.18,18.07,18.11,21200.0,15.156,15.1727,15.0809,15.1143,21200.0
2008-11-04 13:20:00,18.11,18.12,18.07,18.07,9800.0,15.1143,15.1226,15.0809,15.0809,9800.0
2008-11-04 13:30:00,18.07,18.08,18.0,18.02,12800.0,15.0809,15.0892,15.0225,15.0391,12800.0
2008-11-04 13:40:00,18.03,18.05,18.0,18.0,17000.0,15.0475,15.0642,15.0225,15.0225,17000.0
2008-11-04 13:50:00,18.0,18.0,17.91,17.97,20600.0,15.0225,15.0225,14.9473,14.9974,20600.0
2008-11-04 14:00:00,17.96,17.96,17.85,17.85,24000.0,14.9891,14.9891,14.8973,14.8973,24000.0
2008-11-04 14:10:00,17.85,17.93,17.84,17.92,39000.0,14.8973,14.964,14.8889,14.9557,39000.0
2008-11-04 14:20:00,17.92,17.95,17.9,17.95,13200.0,14.9557,14.9807,14.939,14.9807,13200.0
2008-11-04 14:30:00,17.96,18.0,17.93,17.99,17800.0,14.9891,15.0225,14.964,15.0141,17800.0
2008-11-04 14:40:00,18.0,18.04,18.0,18.02,43800.0,15.0225,15.0558,15.0225,15.0391,43800.0
2008-11-04 14:50:00,18.02,18.04,17.94,18.03,39400.0,15.0391,15.0558,14.9724,15.0475,39400.0
2008-11-04 15:00:00,18.03,18.07,17.99,18.06,80200.0,15.0475,15.0809,15.0141,15.0725,80200.0
2008-11-04 15:10:00,18.05,18.09,17.95,18.07,71200.0,15.0642,15.0976,14.9807,15.0809,71200.0
2008-11-04 15:20:00,18.08,18.1,18.07,18.1,80400.0,15.0892,15.1059,15.0809,15.1059,80400.0
2008-11-04 15:30:00,18.1,18.13,18.07,18.13,89800.0,15.1059,15.1309,15.0809,15.1309,89800.0
2008-11-04 15:40:00,18.14,18.25,18.11,18.25,98200.0,15.1393,15.2311,15.1143,15.2311,98200.0
2008-11-04 15:50:00,18.25,18.35,18.2,18.25,86600.0,15.2311,15.3146,15.1894,15.2311,86600.0
2008-11-05 09:30:00,18.13,18.13,17.88,18.11,33000.0,15.1309,15.1309,14.9223,15.1143,33000.0
2008-11-05 09:40:00,18.11,18.13,17.92,18.02,19000.0,15.1143,15.1309,14.9557,15.0391,19000.0
2008-11-05 09:50:00,18.02,18.12,18.01,18.07,8800.0,15.0391,15.1226,15.0308,15.0809,8800.0
2008-11-05 10:00:00,18.08,18.16,18.03,18.16,10400.0,15.0892,15.156,15.0475,15.156,10400.0
2008-11-05 10:10:00,18.1,18.16,18.03,18.16,14400.0,15.1059,15.156,15.0475,15.156,14400.0
2008-11-05 10:20:00,18.14,18.22,18.14,18.16,9200.0,15.1393,15.2061,15.1393,15.156,9200.0
2008-11-05 10:30:00,18.17,18.25,18.16,18.25,35800.0,15.1643,15.2311,15.156,15.2311,35800.0
2008-11-05 10:40:00,18.22,18.24,18.1,18.13,25000.0,15.2061,15.2228,15.1059,15.1309,25000.0
2008-11-05 10:50:00,18.11,18.11,18.03,18.04,7600.0,15.1143,15.1143,15.0475,15.0558,7600.0
2008-11-05 11:00:00,18.04,18.07,18.01,18.05,14600.0,15.0558,15.0809,15.0308,15.0642,14600.0
2008-11-05 11:10:00,18.01,18.02,17.95,17.97,6200.0,15.0308,15.0391,14.9807,14.9974,6200.0
2008-11-05 11:20:00,17.97,18.06,17.9,17.9,26000.0,14.9974,15.0725,14.939,14.939,26000.0
2008-11-05 11:30:00,17.89,17.9,17.81,17.87,28600.0,14.9306,14.939,14.8639,14.914,28600.0
2008-11-05 11:40:00,17.88,17.88,17.84,17.88,10600.0,14.9223,14.9223,14.8889,14.9223,10600.0
2008-11-05 11:50:00,17.87,17.87,17.82,17.86,10800.0,14.914,14.914,14.8722,14.9056,10800.0
2008-11-05 12:00:00,17.86,17.86,17.81,17.84,10400.0,14.9056,14.9056,14.8639,14.8889,10400.0
2008-11-05 12:10:00,17.83,17.84,17.75,17.75,13600.0,14.8806,14.8889,14.8138,14.8138,13600.0
2008-11-05 12:20:00,17.75,17.85,17.74,17.74,26000.0,14.8138,14.8973,14.8055,14.8055,26000.0
2008-11-05 12:30:00,17.73,17.77,17.69,17.69,69200.0,14.7971,14.8305,14.7637,14.7637,69200.0
2008-11-05 12:40:00,17.67,17.72,17.67,17.72,10600.0,14.747,14.7888,14.747,14.7888,10600.0
2008-11-05 12:50:00,17.73,17.73,17.68,17.73,10800.0,14.7971,14.7971,14.7554,14.7971,10800.0
2008-11-05 13:00:00,17.73,17.77,17.73,17.75,18000.0,14.7971,14.8305,14.7971,14.8138,18000.0
2008-11-05 13:10:00,17.76,17.79,17.76,17.78,6200.0,14.8222,14.8472,14.8222,14.8388,6200.0
2008-11-05 13:20:00,17.78,17.79,17.72,17.77,19200.0,14.8388,14.8472,14.7888,14.8305,19200.0
2008-11-05 13:30:00,17.77,17.78,17.75,17.77,12800.0,14.8305,14.8388,14.8138,14.8305,12800.0
2008-11-05 13:40:00,17.77,17.78,17.75,17.76,15200.0,14.8305,14.8388,14.8138,14.8222,15200.0
2008-11-05 13:50:00,17.77,17.79,17.74,17.78,72000.0,14.8305,14.8472,14.8055,14.8388,72000.0
2008-11-05 14:00:00,17.76,17.82,17.75,17.75,49800.0,14.8222,14.8722,14.8138,14.8138,49800.0
2008-11-05 14:10:00,17.75,17.83,17.75,17.82,14000.0,14.8138,14.8806,14.8138,14.8722,14000.0
2008-11-05 14:20:00,17.81,17.82,17.75,17.81,35800.0,14.8639,14.8722,14.8138,14.8639,35800.0
2008-11-05 14:30:00,17.8,17.87,17.8,17.83,18000.0,14.8555,14.914,14.8555,14.8806,18000.0
2008-11-05 14:40:00,17.83,17.85,17.78,17.78,47600.0,14.8806,14.8973,14.8388,14.8388,47600.0
2008-11-05 14:50:00,17.79,17.94,17.75,17.9,74600.0,14.8472,14.9724,14.8138,14.939,74600.0
2008-11-05 15:00:00,17.88,17.98,17.88,17.89,64400.0,14.9223,15.0058,14.9223,14.9306,64400.0
2008-11-05 15:10:00,17.89,17.91,17.83,17.86,79000.0,14.9306,14.9473,14.8806,14.9056,79000.0
2008-11-05 15:20:00,17.86,17.93,17.84,17.89,108400.0,14.9056,14.964,14.8889,14.9306,108400.0
2008-11-05 15:30:00,17.89,17.93,17.87,17.93,112000.0,14.9306,14.964,14.914,14.964,112000.0
2008-11-05 15:40:00,17.93,18.06,17.9,18.01,79000.0,14.964,15.0725,14.939,15.0308,79000.0
2008-11-05 15:50:00,18.0,18.01,17.88,17.9,86800.0,15.0225,15.0308,14.9223,14.939,86800.0
2008-11-06 09:30:00,17.8,17.86,17.74,17.75,11000.0,14.8555,14.9056,14.8055,14.8138,11000.0
2008-11-06 09:40:00,17.85,17.85,17.66,17.66,13800.0,14.8973,14.8973,14.7387,14.7387,13800.0
2008-11-06 09:50:00,17.68,17.68,17.55,17.57,16200.0,14.7554,14.7554,14.6469,14.6636,16200.0
2008-11-06 10:00:00,17.55,17.55,17.42,17.5,12600.0,14.6469,14.6469,14.5384,14.6052,12600.0
2008-11-06 10:10:00,17.48,17.57,17.45,17.49,35600.0,14.5885,14.6636,14.5634,14.5968,35600.0
2008-11-06 10:20:00,17.54,17.54,17.41,17.41,5400.0,14.6385,14.6385,14.5301,14.5301,5400.0
2008-11-06 10:30:00,17.39,17.42,17.31,17.33,12600.0,14.5134,14.5384,14.4466,14.4633,12600.0
2008-11-06 10:40:00,17.33,17.33,17.23,17.28,8600.0,14.4633,14.4633,14.3798,14.4216,8600.0
2008-11-06 10:50:00,17.27,17.36,17.25,17.35,22000.0,14.4132,14.4883,14.3965,14.48,22000.0
2008-11-06 11:00:00,17.37,17.44,17.29,17.3,16200.0,14.4967,14.5551,14.4299,14.4382,16200.0
2008-11-06 11:10:00,17.27,17.44,17.27,17.44,7600.0,14.4132,14.5551,14.4132,14.5551,7600.0
2008-11-06 11:20:00,17.43,17.44,17.4,17.44,6600.0,14.5467,14.5551,14.5217,14.5551,6600.0
2008-11-06 11:30:00,17.51,17.51,17.42,17.46,18400.0,14.6135,14.6135,14.5384,14.5718,18400.0
2008-11-06 11:40:00,17.48,17.49,17.45,17.48,14400.0,14.5885,14.5968,14.5634,14.5885,14400.0
2008-11-06 11:50:00,17.48,17.5,17.43,17.44,12000.0,14.5885,14.6052,14.5467,14.5551,12000.0
2008-11-06 12:00:00,17.44,17.51,17.36,17.36,8800.0,14.5551,14.6135,14.4883,14.4883,8800.0
2008-11-06 12:10:00,17.38,17.45,17.28,17.33,17600.0,14.505,14.5634,14.4216,14.4633,17600.0
2008-11-06 12:20:00,17.34,17.34,17.22,17.23,14400.0,14.4716,14.4716,14.3715,14.3798,14400.0
2008-11-06 12:30:00,17.2,17.22,17.08,17.09,35600.0,14.3548,14.3715,14.2546,14.263,35600.0
2008-11-06 12:40:00,17.06,17.14,17.05,17.14,16000.0,14.2379,14.3047,14.2296,14.3047,16000.0
2008-11-06 12:50:00,17.13,17.13,17.06,17.09,33400.0,14.2964,14.2964,14.2379,14.263,33400.0
2008-11-06 13:00:00,17.07,17.11,17.0,17.04,21000.0,14.2463,14.2797,14.1879,14.2213,21000.0
2008-11-06 13:10:00,17.04,17.05,16.99,17.0,22400.0,14.2213,14.2296,14.1795,14.1879,22400.0
2008-11-06 13:20:00,17.0,17.03,16.97,17.0,27000.0,14.1879,14.2129,14.1628,14.1879,27000.0
2008-11-06 13:30:00,17.01,17.02,16.96,17.0,26200.0,14.1962,14.2046,14.1545,14.1879,26200.0
2008-11-06 13:40:00,16.99,17.01,16.96,17.0,21800.0,14.1795,14.1962,14.1545,14.1879,21800.0
2008-11-06 13:50:00,17.0,17.06,16.95,17.02,26200.0,14.1879,14.2379,14.1461,14.2046,26200.0
2008-11-06 14:00:00,17.0,17.03,16.93,17.02,29800.0,14.1879,14.2129,14.1295,14.2046,29800.0
2008-11-06 14:10:00,17.01,17.15,17.01,17.1,22400.0,14.1962,14.3131,14.1962,14.2713,22400.0
2008-11-06 14:20:00,17.05,17.06,17.03,17.03,7600.0,14.2296,14.2379,14.2129,14.2129,7600.0
2008-11-06 14:30:00,17.03,17.14,17.01,17.13,14400.0,14.2129,14.3047,14.1962,14.2964,14400.0
2008-11-06 14:40:00,17.14,17.15,17.1,17.12,43600.0,14.3047,14.3131,14.2713,14.288,43600.0
2008-11-06 14:50:00,17.13,17.17,17.09,17.12,38400.0,14.2964,14.3298,14.263,14.288,38400.0
2008-11-06 15:00:00,17.13,17.18,17.04,17.08,53400.0,14.2964,14.3381,14.2213,14.2546,53400.0
2008-11-06 15:10:00,17.09,17.11,17.04,17.09,27200.0,14.263,14.2797,14.2213,14.263,27200.0
2008-11-06 15:20:00,17.08,17.08,16.93,16.96,38200.0,14.2546,14.2546,14.1295,14.1545,38200.0
2008-11-06 15:30:00,16.94,16.98,16.8,16.8,56200.0,14.1378,14.1712,14.021,14.021,56200.0
2008-11-06 15:40:00,16.8,16.92,16.8,16.84,64400.0,14.021,14.1211,14.021,14.0543,64400.0
2008-11-06 15:50:00,16.84,16.84,16.71,16.71,149200.0,14.0543,14.0543,13.9458,13.9458,149200.0
2008-11-07 09:30:00,16.78,17.63,16.78,16.96,78600.0,14.0043,14.7137,14.0043,14.1545,78600.0
2008-11-07 09:40:00,16.95,17.77,16.95,17.5,133200.0,14.1461,14.8305,14.1461,14.6052,133200.0
2008-11-07 09:50:00,17.5,17.57,17.25,17.36,138200.0,14.6052,14.6636,14.3965,14.4883,138200.0
2008-11-07 10:00:00,17.37,17.56,17.36,17.49,143000.0,14.4967,14.6552,14.4883,14.5968,143000.0
2008-11-07 10:10:00,17.49,17.5,17.45,17.48,70000.0,14.5968,14.6052,14.5634,14.5885,70000.0
2008-11-07 10:20:00,17.48,17.51,17.44,17.47,90200.0,14.5885,14.6135,14.5551,14.5801,90200.0
2008-11-07 10:30:00,17.48,17.5,17.45,17.46,123200.0,14.5885,14.6052,14.5634,14.5718,123200.0
2008-11-07 10:40:00,17.46,17.48,17.41,17.44,81200.0,14.5718,14.5885,14.5301,14.5551,81200.0
2008-11-07 10:50:00,17.47,17.47,17.4,17.43,77000.0,14.5801,14.5801,14.5217,14.5467,77000.0
2008-11-07 11:00:00,17.45,17.49,17.45,17.48,19400.0,14.5634,14.5968,14.5634,14.5885,19400.0
2008-11-07 11:10:00,17.48,17.51,17.46,17.49,142600.0,14.5885,14.6135,14.5718,14.5968,142600.0
2008-11-07 11:20:00,17.5,17.5,17.47,17.49,50400.0,14.6052,14.6052,14.5801,14.5968,50400.0
2008-11-07 11:30:00,17.48,17.5,17.45,17.5,13200.0,14.5885,14.6052,14.5634,14.6052,13200.0
2008-11-07 11:40:00,17.5,17.5,17.49,17.5,60600.0,14.6052,14.6052,14.5968,14.6052,60600.0
2008-11-07 11:50:00,17.5,17.5,17.46,17.5,41800.0,14.6052,14.6052,14.5718,14.6052,41800.0
2008-11-07 12:00:00,17.5,17.5,17.5,17.5,58600.0,14.6052,14.6052,14.6052,14.6052,58600.0
2008-11-07 12:10:00,17.5,17.5,17.47,17.47,20200.0,14.6052,14.6052,14.5801,14.5801,20200.0
2008-11-07 12:20:00,17.46,17.51,17.46,17.49,21800.0,14.5718,14.6135,14.5718,14.5968,21800.0
2008-11-07 12:30:00,17.48,17.5,17.46,17.48,15600.0,14.5885,14.6052,14.5718,14.5885,15600.0
2008-11-07 12:40:00,17.48,17.5,17.48,17.49,47200.0,14.5885,14.6052,14.5885,14.5968,47200.0
2008-11-07 12:50:00,17.49,17.58,17.48,17.56,44800.0,14.5968,14.6719,14.5885,14.6552,44800.0
2008-11-07 13:00:00,17.56,17.67,17.55,17.59,29000.0,14.6552,14.747,14.6469,14.6803,29000.0
2008-11-07 13:10:00,17.6,17.72,17.58,17.71,26400.0,14.6886,14.7888,14.6719,14.7804,26400.0
2008-11-07 13:20:00,17.72,17.93,17.71,17.93,60200.0,14.7888,14.964,14.7804,14.964,60200.0
2008-11-07 13:30:00,17.92,18.01,17.91,17.96,53000.0,14.9557,15.0308,14.9473,14.9891,53000.0
2008-11-07 13:40:00,17.96,18.09,17.93,18.05,40200.0,14.9891,15.0976,14.964,15.0642,40200.0
2008-11-07 13:50:00,18.05,18.11,18.0,18.09,58600.0,15.0642,15.1143,15.0225,15.0976,58600.0
2008-11-07 14:00:00,18.09,18.22,18.09,18.18,58600.0,15.0976,15.2061,15.0976,15.1727,58600.0
2008-11-07 14:10:00,18.17,18.28,18.14,18.18,38400.0,15.1643,15.2561,15.1393,15.1727,38400.0
2008-11-07 14:20:00,18.17,18.17,18.0,18.1,67600.0,15.1643,15.1643,15.0225,15.1059,67600.0
2008-11-07 14:30:00,18.11,18.2,18.11,18.17,70000.0,15.1143,15.1894,15.1143,15.1643,70000.0
2008-11-07 14:40:00,18.17,18.17,17.94,17.96,96600.0,15.1643,15.1643,14.9724,14.9891,96600.0
2008-11-07 14:50:00,17.96,18.0,17.75,17.75,53800.0,14.9891,15.0225,14.8138,14.8138,53800.0
2008-11-07 15:00:00,17.75,17.89,17.67,17.77,49400.0,14.8138,14.9306,14.747,14.8305,49400.0
2008-11-07 15:10:00,17.78,17.99,17.78,17.91,45000.0,14.8388,15.0141,14.8388,14.9473,45000.0
2008-11-07 15:20:00,17.92,17.99,17.83,17.9,43000.0,14.9557,15.0141,14.8806,14.939,43000.0
2008-11-07 15:30:00,17.9,17.94,17.84,17.86,37200.0,14.939,14.9724,14.8889,14.9056,37200.0
2008-11-07 15:40:00,17.86,17.93,17.77,17.8,87400.0,14.9056,14.964,14.8305,14.8555,87400.0
2008-11-07 15:50:00,17.8,17.82,17.71,17.75,151400.0,14.8555,14.8722,14.7804,14.8138,151400.0
2008-11-10 09:30:00,18.29,18.92,18.14,18.32,43600.0,15.2645,15.7903,15.1393,15.2895,43600.0
2008-11-10 09:40:00,18.37,18.49,18.34,18.41,42600.0,15.3312,15.4314,15.3062,15.3646,42600.0
2008-11-10 09:50:00,18.39,18.39,18.22,18.22,169000.0,15.3479,15.3479,15.2061,15.2061,169000.0
2008-11-10 10:00:00,18.25,18.3,18.23,18.3,24800.0,15.2311,15.2728,15.2144,15.2728,24800.0
2008-11-10 10:10:00,18.31,18.33,18.25,18.25,33200.0,15.2812,15.2979,15.2311,15.2311,33200.0
2008-11-10 10:20:00,18.25,18.26,18.18,18.25,57600.0,15.2311,15.2394,15.1727,15.2311,57600.0
2008-11-10 10:30:00,18.24,18.26,18.18,18.18,27000.0,15.2228,15.2394,15.1727,15.1727,27000.0
2008-11-10 10:40:00,18.2,18.22,18.08,18.11,35000.0,15.1894,15.2061,15.0892,15.1143,35000.0
2008-11-10 10:50:00,18.08,18.22,18.08,18.11,25800.0,15.0892,15.2061,15.0892,15.1143,25800.0
2008-11-10 11:00:00,18.11,18.13,18.0,18.02,15000.0,15.1143,15.1309,15.0225,15.0391,15000.0
2008-11-10 11:10:00,18.05,18.05,18.0,18.02,18400.0,15.0642,15.0642,15.0225,15.0391,18400.0
2008-11-10 11:20:00,18.0,18.04,18.0,18.04,11000.0,15.0225,15.0558,15.0225,15.0558,11000.0
2008-11-10 11:30:00,18.02,18.08,18.01,18.04,18400.0,15.0391,15.0892,15.0308,15.0558,18400.0
2008-11-10 11:40:00,18.04,18.04,17.95,17.95,16200.0,15.0558,15.0558,14.9807,14.9807,16200.0
2008-11-10 11:50:00,17.95,18.0,17.94,17.96,22000.0,14.9807,15.0225,14.9724,14.9891,22000.0
2008-11-10 12:00:00,17.96,18.0,17.95,18.0,16800.0,14.9891,15.0225,14.9807,15.0225,16800.0
2008-11-10 12:10:00,18.0,18.01,17.93,17.93,12600.0,15.0225,15.0308,14.964,14.964,12600.0
2008-11-10 12:20:00,17.93,17.95,17.79,17.79,10200.0,14.964,14.9807,14.8472,14.8472,10200.0
2008-11-10 12:30:00,17.79,17.81,17.71,17.71,11000.0,14.8472,14.8639,14.7804,14.7804,11000.0
2008-11-10 12:40:00,17.7,17.71,17.6,17.67,9800.0,14.7721,14.7804,14.6886,14.747,9800.0
2008-11-10 12:50:00,17.66,17.67,17.59,17.65,10400.0,14.7387,14.747,14.6803,14.7303,10400.0
2008-11-10 13:00:00,17.63,17.65,17.59,17.65,25000.0,14.7137,14.7303,14.6803,14.7303,25000.0
2008-11-10 13:10:00,17.65,17.67,17.63,17.65,6600.0,14.7303,14.747,14.7137,14.7303,6600.0
2008-11-10 13:20:00,17.65,17.66,17.55,17.65,16800.0,14.7303,14.7387,14.6469,14.7303,16800.0
2008-11-10 13:30:00,17.65,17.67,17.61,17.62,21800.0,14.7303,14.747,14.697,14.7053,21800.0
2008-11-10 13:40:00,17.62,17.63,17.51,17.56,15000.0,14.7053,14.7137,14.6135,14.6552,15000.0
2008-11-10 13:50:00,17.57,17.64,17.57,17.63,6000.0,14.6636,14.722,14.6636,14.7137,6000.0
2008-11-10 14:00:00,17.64,17.71,17.64,17.7,31600.0,14.722,14.7804,14.722,14.7721,31600.0
2008-11-10 14:10:00,17.7,17.72,17.61,17.61,13200.0,14.7721,14.7888,14.697,14.697,13200.0
2008-11-10 14:20:00,17.62,17.63,17.56,17.56,23400.0,14.7053,14.7137,14.6552,14.6552,23400.0
2008-11-10 14:30:00,17.55,17.55,17.5,17.5,15000.0,14.6469,14.6469,14.6052,14.6052,15000.0
2008-11-10 14:40:00,17.5,17.58,17.5,17.5,11600.0,14.6052,14.6719,14.6052,14.6052,11600.0
2008-11-10 14:50:00,17.5,17.55,17.44,17.44,18400.0,14.6052,14.6469,14.5551,14.5551,18400.0
2008-11-10 15:00:00,17.45,17.47,17.36,17.4,22200.0,14.5634,14.5801,14.4883,14.5217,22200.0
2008-11-10 15:10:00,17.41,17.43,17.36,17.43,34800.0,14.5301,14.5467,14.4883,14.5467,34800.0
2008-11-10 15:20:00,17.42,17.42,17.3,17.33,43200.0,14.5384,14.5384,14.4382,14.4633,43200.0
2008-11-10 15:30:00,17.3,17.35,17.3,17.3,41800.0,14.4382,14.48,14.4382,14.4382,41800.0
2008-11-10 15:40:00,17.3,17.5,17.3,17.48,52000.0,14.4382,14.6052,14.4382,14.5885,52000.0
2008-11-10 15:50:00,17.48,17.56,17.4,17.5,95600.0,14.5885,14.6552,14.5217,14.6052,95600.0
2008-11-11 09:30:00,17.38,17.63,17.34,17.6,55000.0,14.505,14.7137,14.4716,14.6886,55000.0
2008-11-11 09:40:00,17.55,17.55,17.34,17.38,5800.0,14.6469,14.6469,14.4716,14.505,5800.0
2008-11-11 09:50:00,17.4,17.4,17.25,17.26,13400.0,14.5217,14.5217,14.3965,14.4049,13400.0
2008-11-11 10:00:00,17.25,17.28,17.23,17.28,7000.0,14.3965,14.4216,14.3798,14.4216,7000.0
2008-11-11 10:10:00,17.25,17.27,17.21,17.21,7400.0,14.3965,14.4132,14.3631,14.3631,7400.0
2008-11-11 10:20:00,17.21,17.28,17.21,17.27,9200.0,14.3631,14.4216,14.3631,14.4132,9200.0
2008-11-11 10:30:00,17.27,17.33,17.22,17.3,17400.0,14.4132,14.4633,14.3715,14.4382,17400.0
2008-11-11 10:40:00,17.3,17.3,17.25,17.27,9600.0,14.4382,14.4382,14.3965,14.4132,9600.0
2008-11-11 10:50:00,17.28,17.33,17.28,17.32,5000.0,14.4216,14.4633,14.4216,14.4549,5000.0
2008-11-11 11:00:00,17.3,17.32,17.25,17.31,10600.0,14.4382,14.4549,14.3965,14.4466,10600.0
2008-11-11 11:10:00,17.35,17.39,17.32,17.36,10200.0,14.48,14.5134,14.4549,14.4883,10200.0
2008-11-11 11:20:00,17.39,17.43,17.37,17.41,6200.0,14.5134,14.5467,14.4967,14.5301,6200.0
2008-11-11 11:30:00,17.4,17.4,17.29,17.32,9800.0,14.5217,14.5217,14.4299,14.4549,9800.0
2008-11-11 11:40:00,17.33,17.4,17.33,17.37,11600.0,14.4633,14.5217,14.4633,14.4967,11600.0
2008-11-11 11:50:00,17.36,17.36,17.32,17.32,10400.0,14.4883,14.4883,14.4549,14.4549,10400.0
2008-11-11 12:00:00,17.31,17.31,17.25,17.25,4400.0,14.4466,14.4466,14.3965,14.3965,4400.0
2008-11-11 12:10:00,17.24,17.25,17.19,17.2,6400.0,14.3882,14.3965,14.3464,14.3548,6400.0
2008-11-11 12:20:00,17.18,17.2,17.1,17.1,4000.0,14.3381,14.3548,14.2713,14.2713,4000.0
2008-11-11 12:30:00,17.11,17.11,17.09,17.1,3600.0,14.2797,14.2797,14.263,14.2713,3600.0
2008-11-11 12:40:00,17.11,17.14,17.11,17.11,3200.0,14.2797,14.3047,14.2797,14.2797,3200.0
2008-11-11 12:50:00,17.12,17.14,17.08,17.12,5600.0,14.288,14.3047,14.2546,14.288,5600.0
2008-11-11 13:00:00,17.13,17.16,17.13,17.16,7600.0,14.2964,14.3214,14.2964,14.3214,7600.0
2008-11-11 13:10:00,17.17,17.18,17.17,17.17,4600.0,14.3298,14.3381,14.3298,14.3298,4600.0
2008-11-11 13:20:00,17.18,17.2,17.16,17.16,2000.0,14.3381,14.3548,14.3214,14.3214,2000.0
2008-11-11 13:30:00,17.18,17.19,17.16,17.17,3600.0,14.3381,14.3464,14.3214,14.3298,3600.0
2008-11-11 13:40:00,17.18,17.25,17.18,17.23,5800.0,14.3381,14.3965,14.3381,14.3798,5800.0
2008-11-11 13:50:00,17.23,17.33,17.22,17.33,8400.0,14.3798,14.4633,14.3715,14.4633,8400.0
2008-11-11 14:00:00,17.33,17.38,17.25,17.25,20800.0,14.4633,14.505,14.3965,14.3965,20800.0
2008-11-11 14:10:00,17.27,17.31,17.24,17.28,10800.0,14.4132,14.4466,14.3882,14.4216,10800.0
2008-11-11 14:20:00,17.3,17.57,17.3,17.57,51800.0,14.4382,14.6636,14.4382,14.6636,51800.0
2008-11-11 14:30:00,17.58,17.65,17.54,17.58,21200.0,14.6719,14.7303,14.6385,14.6719,21200.0
2008-11-11 14:40:00,17.57,17.57,17.45,17.47,8200.0,14.6636,14.6636,14.5634,14.5801,8200.0
2008-11-11 14:50:00,17.47,17.47,17.33,17.34,16400.0,14.5801,14.5801,14.4633,14.4716,16400.0
2008-11-11 15:00:00,17.33,17.45,17.33,17.36,15200.0,14.4633,14.5634,14.4633,14.4883,15200.0
2008-11-11 15:10:00,17.37,17.47,17.36,17.47,16200.0,14.4967,14.5801,14.4883,14.5801,16200.0
2008-11-11 15:20:00,17.43,17.51,17.43,17.49,17800.0,14.5467,14.6135,14.5467,14.5968,17800.0
2008-11-11 15:30:00,17.5,17.5,17.26,17.27,39800.0,14.6052,14.6052,14.4049,14.4132,39800.0
2008-11-11 15:40:00,17.27,17.46,17.25,17.46,38600.0,14.4132,14.5718,14.3965,14.5718,38600.0
2008-11-11 15:50:00,17.46,17.47,17.37,17.39,35400.0,14.5718,14.5801,14.4967,14.5134,35400.0
2008-11-12 09:30:00,17.29,17.29,17.02,17.08,25400.0,14.4299,14.4299,14.2046,14.2546,25400.0
2008-11-12 09:40:00,17.07,17.07,16.95,17.04,9000.0,14.2463,14.2463,14.1461,14.2213,9000.0
2008-11-12 09:50:00,17.04,17.15,17.02,17.13,7000.0,14.2213,14.3131,14.2046,14.2964,7000.0
2008-11-12 10:00:00,17.13,17.15,17.02,17.02,10200.0,14.2964,14.3131,14.2046,14.2046,10200.0
2008-11-12 10:10:00,17.05,17.13,17.0,17.01,16800.0,14.2296,14.2964,14.1879,14.1962,16800.0
2008-11-12 10:20:00,17.0,17.02,16.91,16.91,8000.0,14.1879,14.2046,14.1128,14.1128,8000.0
2008-11-12 10:30:00,16.92,16.94,16.74,16.76,11600.0,14.1211,14.1378,13.9709,13.9876,11600.0
2008-11-12 10:40:00,16.77,16.78,16.69,16.75,6800.0,13.9959,14.0043,13.9292,13.9792,6800.0
2008-11-12 10:50:00,16.78,16.85,16.75,16.81,4600.0,14.0043,14.0627,13.9792,14.0293,4600.0
2008-11-12 11:00:00,16.82,16.82,16.78,16.78,6200.0,14.0376,14.0376,14.0043,14.0043,6200.0
2008-11-12 11:10:00,16.79,16.86,16.74,16.86,4600.0,14.0126,14.071,13.9709,14.071,4600.0
2008-11-12 11:20:00,16.87,16.96,16.84,16.93,18400.0,14.0794,14.1545,14.0543,14.1295,18400.0
2008-11-12 11:30:00,16.99,17.0,16.96,17.0,4000.0,14.1795,14.1879,14.1545,14.1879,4000.0
2008-11-12 11:40:00,17.02,17.04,16.9,16.95,6800.0,14.2046,14.2213,14.1044,14.1461,6800.0
2008-11-12 11:50:00,16.89,16.96,16.87,16.95,5200.0,14.0961,14.1545,14.0794,14.1461,5200.0
2008-11-12 12:00:00,16.95,16.96,16.88,16.88,18000.0,14.1461,14.1545,14.0877,14.0877,18000.0
2008-11-12 12:10:00,16.86,16.88,16.78,16.78,7600.0,14.071,14.0877,14.0043,14.0043,7600.0
2008-11-12 12:20:00,16.78,16.8,16.73,16.78,6200.0,14.0043,14.021,13.9625,14.0043,6200.0
2008-11-12 12:30:00,16.78,16.81,16.74,16.81,4000.0,14.0043,14.0293,13.9709,14.0293,4000.0
2008-11-12 12:40:00,16.81,16.82,16.77,16.77,3400.0,14.0293,14.0376,13.9959,13.9959,3400.0
2008-11-12 12:50:00,16.77,16.82,16.75,16.81,5600.0,13.9959,14.0376,13.9792,14.0293,5600.0
2008-11-12 13:00:00,16.8,16.8,16.75,16.75,2600.0,14.021,14.021,13.9792,13.9792,2600.0
2008-11-12 13:10:00,16.69,16.75,16.67,16.67,27000.0,13.9292,13.9792,13.9125,13.9125,27000.0
2008-11-12 13:20:00,16.68,16.79,16.67,16.77,8800.0,13.9208,14.0126,13.9125,13.9959,8800.0
2008-11-12 13:30:00,16.79,16.79,16.71,16.75,6600.0,14.0126,14.0126,13.9458,13.9792,6600.0
2008-11-12 13:40:00,16.75,16.84,16.75,16.82,2800.0,13.9792,14.0543,13.9792,14.0376,2800.0
2008-11-12 13:50:00,16.82,16.82,16.63,16.64,9400.0,14.0376,14.0376,13.8791,13.8874,9400.0
2008-11-12 14:00:00,16.64,16.64,16.49,16.5,26000.0,13.8874,13.8874,13.7622,13.7706,26000.0
2008-11-12 14:10:00,16.5,16.57,16.49,16.57,16800.0,13.7706,13.829,13.7622,13.829,16800.0
2008-11-12 14:20:00,16.57,16.61,16.55,16.59,8600.0,13.829,13.8624,13.8123,13.8457,8600.0
2008-11-12 14:30:00,16.58,16.63,16.57,16.58,5600.0,13.8373,13.8791,13.829,13.8373,5600.0
2008-11-12 14:40:00,16.6,16.66,16.54,16.57,11000.0,13.854,13.9041,13.804,13.829,11000.0
2008-11-12 14:50:00,16.56,16.56,16.49,16.5,13400.0,13.8207,13.8207,13.7622,13.7706,13400.0
2008-11-12 15:00:00,16.5,16.5,16.44,16.5,11800.0,13.7706,13.7706,13.7205,13.7706,11800.0
2008-11-12 15:10:00,16.5,16.55,16.47,16.55,21000.0,13.7706,13.8123,13.7455,13.8123,21000.0
2008-11-12 15:20:00,16.55,16.57,16.47,16.5,36800.0,13.8123,13.829,13.7455,13.7706,36800.0
2008-11-12 15:30:00,16.48,16.5,16.45,16.46,53000.0,13.7539,13.7706,13.7289,13.7372,53000.0
2008-11-12 15:40:00,16.49,16.61,16.37,16.52,55600.0,13.7622,13.8624,13.6621,13.7873,55600.0
2008-11-12 15:50:00,16.5,16.54,16.46,16.5,71200.0,13.7706,13.804,13.7372,13.7706,71200.0
2008-11-13 09:30:00,16.51,16.81,16.51,16.66,38400.0,13.7789,14.0293,13.7789,13.9041,38400.0
2008-11-13 09:40:00,16.67,16.76,16.67,16.72,9200.0,13.9125,13.9876,13.9125,13.9542,9200.0
2008-11-13 09:50:00,16.72,16.74,16.61,16.65,21000.0,13.9542,13.9709,13.8624,13.8958,21000.0
2008-11-13 10:00:00,16.65,16.88,16.65,16.87,35800.0,13.8958,14.0877,13.8958,14.0794,35800.0
2008-11-13 10:10:00,16.88,16.98,16.88,16.93,42800.0,14.0877,14.1712,14.0877,14.1295,42800.0
2008-11-13 10:20:00,16.93,16.98,16.91,16.96,23600.0,14.1295,14.1712,14.1128,14.1545,23600.0
2008-11-13 10:30:00,16.97,17.0,16.85,16.85,36800.0,14.1628,14.1879,14.0627,14.0627,36800.0
2008-11-13 10:40:00,16.86,16.89,16.7,16.7,41800.0,14.071,14.0961,13.9375,13.9375,41800.0
2008-11-13 10:50:00,16.71,16.73,16.65,16.67,5400.0,13.9458,13.9625,13.8958,13.9125,5400.0
2008-11-13 11:00:00,16.68,16.78,16.63,16.63,15000.0,13.9208,14.0043,13.8791,13.8791,15000.0
2008-11-13 11:10:00,16.63,16.65,16.61,16.61,4400.0,13.8791,13.8958,13.8624,13.8624,4400.0
2008-11-13 11:20:00,16.65,16.73,16.65,16.73,8000.0,13.8958,13.9625,13.8958,13.9625,8000.0
2008-11-13 11:30:00,16.73,16.75,16.63,16.65,14000.0,13.9625,13.9792,13.8791,13.8958,14000.0
2008-11-13 11:40:00,16.67,16.88,16.67,16.76,31000.0,13.9125,14.0877,13.9125,13.9876,31000.0
2008-11-13 11:50:00,16.78,16.8,16.73,16.8,14200.0,14.0043,14.021,13.9625,14.021,14200.0
2008-11-13 12:00:00,16.77,16.78,16.68,16.75,19400.0,13.9959,14.0043,13.9208,13.9792,19400.0
2008-11-13 12:10:00,16.73,16.78,16.7,16.74,6200.0,13.9625,14.0043,13.9375,13.9709,6200.0
2008-11-13 12:20:00,16.71,16.71,16.55,16.55,10000.0,13.9458,13.9458,13.8123,13.8123,10000.0
2008-11-13 12:30:00,16.55,16.6,16.54,16.6,7600.0,13.8123,13.854,13.804,13.854,7600.0
2008-11-13 12:40:00,16.59,16.59,16.46,16.46,16800.0,13.8457,13.8457,13.7372,13.7372,16800.0
2008-11-13 12:50:00,16.46,16.47,16.15,16.15,12400.0,13.7372,13.7455,13.4785,13.4785,12400.0
2008-11-13 13:00:00,16.11,16.2,16.08,16.2,10400.0,13.4451,13.5202,13.4201,13.5202,10400.0
2008-11-13 13:10:00,16.2,16.45,16.2,16.45,11400.0,13.5202,13.7289,13.5202,13.7289,11400.0
2008-11-13 13:20:00,16.43,16.57,16.4,16.56,25400.0,13.7122,13.829,13.6871,13.8207,25400.0
2008-11-13 13:30:00,16.6,16.68,16.55,16.68,24800.0,13.854,13.9208,13.8123,13.9208,24800.0
2008-11-13 13:40:00,16.67,16.81,16.6,16.67,21200.0,13.9125,14.0293,13.854,13.9125,21200.0
2008-11-13 13:50:00,16.67,16.95,16.64,16.77,48000.0,13.9125,14.1461,13.8874,13.9959,48000.0
2008-11-13 14:00:00,16.76,16.93,16.72,16.86,70600.0,13.9876,14.1295,13.9542,14.071,70600.0
2008-11-13 14:10:00,16.88,17.02,16.85,16.99,62600.0,14.0877,14.2046,14.0627,14.1795,62600.0
2008-11-13 14:20:00,16.98,17.36,16.97,17.34,64000.0,14.1712,14.4883,14.1628,14.4716,64000.0
2008-11-13 14:30:00,17.33,17.48,17.24,17.46,38000.0,14.4633,14.5885,14.3882,14.5718,38000.0
2008-11-13 14:40:00,17.48,17.75,17.42,17.61,93400.0,14.5885,14.8138,14.5384,14.697,93400.0
2008-11-13 14:50:00,17.65,17.8,17.61,17.71,67000.0,14.7303,14.8555,14.697,14.7804,67000.0
2008-11-13 15:00:00,17.71,17.79,17.37,17.4,40400.0,14.7804,14.8472,14.4967,14.5217,40400.0
2008-11-13 15:10:00,17.42,17.62,17.42,17.58,42400.0,14.5384,14.7053,14.5384,14.6719,42400.0
2008-11-13 15:20:00,17.56,17.7,17.52,17.7,41600.0,14.6552,14.7721,14.6219,14.7721,41600.0
2008-11-13 15:30:00,17.7,17.8,17.67,17.75,58600.0,14.7721,14.8555,14.747,14.8138,58600.0
2008-11-13 15:40:00,17.76,17.9,17.75,17.84,42600.0,14.8222,14.939,14.8138,14.8889,42600.0
2008-11-13 15:50:00,17.82,18.01,17.8,17.98,78200.0,14.8722,15.0308,14.8555,15.0058,78200.0
2008-11-14 09:30:00,17.85,17.85,17.74,17.8,19000.0,14.8973,14.8973,14.8055,14.8555,19000.0
2008-11-14 09:40:00,17.78,17.99,17.75,17.86,20600.0,14.8388,15.0141,14.8138,14.9056,20600.0
2008-11-14 09:50:00,17.88,18.0,17.85,17.93,28400.0,14.9223,15.0225,14.8973,14.964,28400.0
2008-11-14 10:00:00,17.93,17.96,17.73,17.76,16600.0,14.964,14.9891,14.7971,14.8222,16600.0
2008-11-14 10:10:00,17.76,17.77,17.5,17.5,11200.0,14.8222,14.8305,14.6052,14.6052,11200.0
2008-11-14 10:20:00,17.5,17.52,17.46,17.5,14600.0,14.6052,14.6219,14.5718,14.6052,14600.0
2008-11-14 10:30:00,17.48,17.49,17.4,17.4,9800.0,14.5885,14.5968,14.5217,14.5217,9800.0
2008-11-14 10:40:00,17.36,17.36,17.29,17.35,8000.0,14.4883,14.4883,14.4299,14.48,8000.0
2008-11-14 10:50:00,17.36,17.48,17.36,17.47,7800.0,14.4883,14.5885,14.4883,14.5801,7800.0
2008-11-14 11:00:00,17.46,17.57,17.44,17.57,11600.0,14.5718,14.6636,14.5551,14.6636,11600.0
2008-11-14 11:10:00,17.52,17.57,17.44,17.55,9400.0,14.6219,14.6636,14.5551,14.6469,9400.0
2008-11-14 11:20:00,17.55,17.55,17.46,17.47,7800.0,14.6469,14.6469,14.5718,14.5801,7800.0
2008-11-14 11:30:00,17.48,17.5,17.36,17.36,11200.0,14.5885,14.6052,14.4883,14.4883,11200.0
2008-11-14 11:40:00,17.35,17.36,17.26,17.36,7400.0,14.48,14.4883,14.4049,14.4883,7400.0
2008-11-14 11:50:00,17.37,17.39,17.3,17.34,8400.0,14.4967,14.5134,14.4382,14.4716,8400.0
2008-11-14 12:00:00,17.33,17.34,17.14,17.2,29000.0,14.4633,14.4716,14.3047,14.3548,29000.0
2008-11-14 12:10:00,17.25,17.27,17.17,17.17,7400.0,14.3965,14.4132,14.3298,14.3298,7400.0
2008-11-14 12:20:00,17.19,17.33,17.18,17.33,6200.0,14.3464,14.4633,14.3381,14.4633,6200.0
2008-11-14 12:30:00,17.37,17.4,17.25,17.4,11400.0,14.4967,14.5217,14.3965,14.5217,11400.0
2008-11-14 12:40:00,17.41,17.41,17.33,17.34,6800.0,14.5301,14.5301,14.4633,14.4716,6800.0
2008-11-14 12:50:00,17.35,17.43,17.34,17.38,5600.0,14.48,14.5467,14.4716,14.505,5600.0
2008-11-14 13:00:00,17.33,17.35,17.26,17.29,6800.0,14.4633,14.48,14.4049,14.4299,6800.0
2008-11-14 13:10:00,17.28,17.28,17.18,17.25,16600.0,14.4216,14.4216,14.3381,14.3965,16600.0
2008-11-14 13:20:00,17.25,17.36,17.21,17.32,11000.0,14.3965,14.4883,14.3631,14.4549,11000.0
2008-11-14 13:30:00,17.34,17.4,17.29,17.29,12400.0,14.4716,14.5217,14.4299,14.4299,12400.0
2008-11-14 13:40:00,17.32,17.32,17.23,17.25,14000.0,14.4549,14.4549,14.3798,14.3965,14000.0
2008-11-14 13:50:00,17.25,17.33,17.25,17.27,9400.0,14.3965,14.4633,14.3965,14.4132,9400.0
2008-11-14 14:00:00,17.25,17.39,17.2,17.29,11200.0,14.3965,14.5134,14.3548,14.4299,11200.0
2008-11-14 14:10:00,17.3,17.5,17.29,17.5,6400.0,14.4382,14.6052,14.4299,14.6052,6400.0
2008-11-14 14:20:00,17.5,17.5,17.33,17.36,10200.0,14.6052,14.6052,14.4633,14.4883,10200.0
2008-11-14 14:30:00,17.36,17.43,17.28,17.39,9800.0,14.4883,14.5467,14.4216,14.5134,9800.0
2008-11-14 14:40:00,17.39,17.5,17.39,17.46,18800.0,14.5134,14.6052,14.5134,14.5718,18800.0
2008-11-14 14:50:00,17.46,17.62,17.41,17.62,17800.0,14.5718,14.7053,14.5301,14.7053,17800.0
2008-11-14 15:00:00,17.63,17.68,17.52,17.63,34600.0,14.7137,14.7554,14.6219,14.7137,34600.0
2008-11-14 15:10:00,17.65,17.66,17.45,17.45,23600.0,14.7303,14.7387,14.5634,14.5634,23600.0
2008-11-14 15:20:00,17.45,17.58,17.42,17.48,23400.0,14.5634,14.6719,14.5384,14.5885,23400.0
2008-11-14 15:30:00,17.48,17.51,17.23,17.29,58800.0,14.5885,14.6135,14.3798,14.4299,58800.0
2008-11-14 15:40:00,17.32,17.36,17.24,17.35,34600.0,14.4549,14.4883,14.3882,14.48,34600.0
2008-11-14 15:50:00,17.35,17.35,17.06,17.09,62200.0,14.48,14.48,14.2379,14.263,62200.0
2008-11-17 09:30:00,17.09,17.14,17.02,17.05,48400.0,14.263,14.3047,14.2046,14.2296,48400.0
2008-11-17 09:40:00,17.05,17.17,17.0,17.14,32400.0,14.2296,14.3298,14.1879,14.3047,32400.0
2008-11-17 09:50:00,17.11,17.25,17.11,17.25,27600.0,14.2797,14.3965,14.2797,14.3965,27600.0
2008-11-17 10:00:00,17.23,17.24,17.0,17.05,26000.0,14.3798,14.3882,14.1879,14.2296,26000.0
2008-11-17 10:10:00,17.05,17.08,17.0,17.07,15000.0,14.2296,14.2546,14.1879,14.2463,15000.0
2008-11-17 10:20:00,17.07,17.07,16.93,16.97,33400.0,14.2463,14.2463,14.1295,14.1628,33400.0
2008-11-17 10:30:00,16.95,17.13,16.93,17.08,20600.0,14.1461,14.2964,14.1295,14.2546,20600.0
2008-11-17 10:40:00,17.08,17.09,16.99,17.01,26800.0,14.2546,14.263,14.1795,14.1962,26800.0
2008-11-17 10:50:00,17.0,17.04,16.98,17.02,14200.0,14.1879,14.2213,14.1712,14.2046,14200.0
2008-11-17 11:00:00,17.04,17.16,17.04,17.14,16000.0,14.2213,14.3214,14.2213,14.3047,16000.0
2008-11-17 11:10:00,17.14,17.23,17.14,17.18,11400.0,14.3047,14.3798,14.3047,14.3381,11400.0
2008-11-17 11:20:00,17.18,17.21,17.13,17.15,12000.0,14.3381,14.3631,14.2964,14.3131,12000.0
2008-11-17 11:30:00,17.15,17.22,17.15,17.2,9000.0,14.3131,14.3715,14.3131,14.3548,9000.0
2008-11-17 11:40:00,17.18,17.18,17.07,17.16,13200.0,14.3381,14.3381,14.2463,14.3214,13200.0
2008-11-17 11:50:00,17.14,17.29,17.14,17.29,36400.0,14.3047,14.4299,14.3047,14.4299,36400.0
2008-11-17 12:00:00,17.3,17.47,17.25,17.47,36200.0,14.4382,14.5801,14.3965,14.5801,36200.0
2008-11-17 12:10:00,17.45,17.55,17.43,17.5,53400.0,14.5634,14.6469,14.5467,14.6052,53400.0
2008-11-17 12:20:00,17.52,17.57,17.46,17.53,29800.0,14.6219,14.6636,14.5718,14.6302,29800.0
2008-11-17 12:30:00,17.57,17.59,17.43,17.46,29400.0,14.6636,14.6803,14.5467,14.5718,29400.0
2008-11-17 12:40:00,17.46,17.61,17.46,17.61,10600.0,14.5718,14.697,14.5718,14.697,10600.0
2008-11-17 12:50:00,17.57,17.6,17.48,17.5,5800.0,14.6636,14.6886,14.5885,14.6052,5800.0
2008-11-17 13:00:00,17.47,17.49,17.38,17.39,28600.0,14.5801,14.5968,14.505,14.5134,28600.0
2008-11-17 13:10:00,17.37,17.45,17.36,17.43,16800.0,14.4967,14.5634,14.4883,14.5467,16800.0
2008-11-17 13:20:00,17.43,17.52,17.43,17.5,24400.0,14.5467,14.6219,14.5467,14.6052,24400.0
2008-11-17 13:30:00,17.52,17.53,17.41,17.43,13200.0,14.6219,14.6302,14.5301,14.5467,13200.0
2008-11-17 13:40:00,17.45,17.48,17.4,17.47,25600.0,14.5634,14.5885,14.5217,14.5801,25600.0
2008-11-17 13:50:00,17.47,17.51,17.42,17.5,19400.0,14.5801,14.6135,14.5384,14.6052,19400.0
2008-11-17 14:00:00,17.49,17.5,17.38,17.5,24400.0,14.5968,14.6052,14.505,14.6052,24400.0
2008-11-17 14:10:00,17.48,17.5,17.46,17.48,19400.0,14.5885,14.6052,14.5718,14.5885,19400.0
2008-11-17 14:20:00,17.48,17.5,17.38,17.43,31600.0,14.5885,14.6052,14.505,14.5467,31600.0
2008-11-17 14:30:00,17.43,17.51,17.41,17.51,32000.0,14.5467,14.6135,14.5301,14.6135,32000.0
2008-11-17 14:40:00,17.49,17.54,17.42,17.48,24800.0,14.5968,14.6385,14.5384,14.5885,24800.0
2008-11-17 14:50:00,17.46,17.49,17.4,17.41,59800.0,14.5718,14.5968,14.5217,14.5301,59800.0
2008-11-17 15:00:00,17.41,17.54,17.4,17.5,30200.0,14.5301,14.6385,14.5217,14.6052,30200.0
2008-11-17 15:10:00,17.52,17.67,17.45,17.63,39200.0,14.6219,14.747,14.5634,14.7137,39200.0
2008-11-17 15:20:00,17.63,17.68,17.56,17.68,48000.0,14.7137,14.7554,14.6552,14.7554,48000.0
2008-11-17 15:30:00,17.66,17.75,17.55,17.57,45400.0,14.7387,14.8138,14.6469,14.6636,45400.0
2008-11-17 15:40:00,17.57,17.67,17.52,17.56,84800.0,14.6636,14.747,14.6219,14.6552,84800.0
2008-11-17 15:50:00,17.55,17.6,17.5,17.5,130000.0,14.6469,14.6886,14.6052,14.6052,130000.0
2008-11-18 09:30:00,17.38,17.43,17.19,17.37,40800.0,14.505,14.5467,14.3464,14.4967,40800.0
2008-11-18 09:40:00,17.39,17.57,17.39,17.54,22000.0,14.5134,14.6636,14.5134,14.6385,22000.0
2008-11-18 09:50:00,17.55,17.55,17.41,17.46,46800.0,14.6469,14.6469,14.5301,14.5718,46800.0
2008-11-18 10:00:00,17.46,17.47,17.34,17.39,37400.0,14.5718,14.5801,14.4716,14.5134,37400.0
2008-11-18 10:10:00,17.38,17.51,17.38,17.51,11400.0,14.505,14.6135,14.505,14.6135,11400.0
2008-11-18 10:20:00,17.53,17.66,17.53,17.66,15800.0,14.6302,14.7387,14.6302,14.7387,15800.0
2008-11-18 10:30:00,17.66,17.68,17.57,17.65,10800.0,14.7387,14.7554,14.6636,14.7303,10800.0
2008-11-18 10:40:00,17.67,17.75,17.65,17.65,8400.0,14.747,14.8138,14.7303,14.7303,8400.0
2008-11-18 10:50:00,17.65,17.66,17.57,17.6,11600.0,14.7303,14.7387,14.6636,14.6886,11600.0
2008-11-18 11:00:00,17.61,17.61,17.5,17.52,7600.0,14.697,14.697,14.6052,14.6219,7600.0
2008-11-18 11:10:00,17.5,17.5,17.44,17.47,16400.0,14.6052,14.6052,14.5551,14.5801,16400.0
2008-11-18 11:20:00,17.5,17.5,17.45,17.47,14200.0,14.6052,14.6052,14.5634,14.5801,14200.0
2008-11-18 11:30:00,17.49,17.62,17.47,17.61,10000.0,14.5968,14.7053,14.5801,14.697,10000.0
2008-11-18 11:40:00,17.62,17.68,17.59,17.63,8000.0,14.7053,14.7554,14.6803,14.7137,8000.0
2008-11-18 11:50:00,17.65,17.78,17.65,17.78,10600.0,14.7303,14.8388,14.7303,14.8388,10600.0
2008-11-18 12:00:00,17.8,17.8,17.64,17.65,8600.0,14.8555,14.8555,14.722,14.7303,8600.0
2008-11-18 12:10:00,17.64,17.64,17.5,17.5,15000.0,14.722,14.722,14.6052,14.6052,15000.0
2008-11-18 12:20:00,17.5,17.5,17.42,17.42,9400.0,14.6052,14.6052,14.5384,14.5384,9400.0
2008-11-18 12:30:00,17.42,17.42,17.39,17.41,21200.0,14.5384,14.5384,14.5134,14.5301,21200.0
2008-11-18 12:40:00,17.42,17.45,17.37,17.4,31000.0,14.5384,14.5634,14.4967,14.5217,31000.0
2008-11-18 12:50:00,17.4,17.49,17.35,17.46,14800.0,14.5217,14.5968,14.48,14.5718,14800.0
2008-11-18 13:00:00,17.46,17.51,17.43,17.48,28000.0,14.5718,14.6135,14.5467,14.5885,28000.0
2008-11-18 13:10:00,17.47,17.5,17.41,17.48,13600.0,14.5801,14.6052,14.5301,14.5885,13600.0
2008-11-18 13:20:00,17.46,17.47,17.4,17.46,20200.0,14.5718,14.5801,14.5217,14.5718,20200.0
2008-11-18 13:30:00,17.45,17.45,17.3,17.31,25400.0,14.5634,14.5634,14.4382,14.4466,25400.0
2008-11-18 13:40:00,17.3,17.44,17.3,17.38,104000.0,14.4382,14.5551,14.4382,14.505,104000.0
2008-11-18 13:50:00,17.36,17.46,17.36,17.43,42600.0,14.4883,14.5718,14.4883,14.5467,42600.0
2008-11-18 14:00:00,17.46,17.46,17.37,17.4,49800.0,14.5718,14.5718,14.4967,14.5217,49800.0
2008-11-18 14:10:00,17.41,17.47,17.38,17.39,29200.0,14.5301,14.5801,14.505,14.5134,29200.0
2008-11-18 14:20:00,17.38,17.49,17.37,17.45,25800.0,14.505,14.5968,14.4967,14.5634,25800.0
2008-11-18 14:30:00,17.45,17.45,17.37,17.42,37000.0,14.5634,14.5634,14.4967,14.5384,37000.0
2008-11-18 14:40:00,17.4,17.42,17.31,17.35,70400.0,14.5217,14.5384,14.4466,14.48,70400.0
2008-11-18 14:50:00,17.36,17.38,17.32,17.35,55600.0,14.4883,14.505,14.4549,14.48,55600.0
2008-11-18 15:00:00,17.34,17.53,17.3,17.53,44000.0,14.4716,14.6302,14.4382,14.6302,44000.0
2008-11-18 15:10:00,17.51,17.6,17.49,17.6,36800.0,14.6135,14.6886,14.5968,14.6886,36800.0
2008-11-18 15:20:00,17.6,17.72,17.5,17.62,44000.0,14.6886,14.7888,14.6052,14.7053,44000.0
2008-11-18 15:30:00,17.6,17.75,17.49,17.67,54200.0,14.6886,14.8138,14.5968,14.747,54200.0
2008-11-18 15:40:00,17.66,17.87,17.66,17.81,64600.0,14.7387,14.914,14.7387,14.8639,64600.0
2008-11-18 15:50:00,17.79,17.9,17.76,17.84,146400.0,14.8472,14.939,14.8222,14.8889,146400.0
2008-11-19 09:30:00,17.79,17.98,17.63,17.75,179800.0,14.8472,15.0058,14.7137,14.8138,179800.0
2008-11-19 09:40:00,17.75,17.97,17.68,17.72,43400.0,14.8138,14.9974,14.7554,14.7888,43400.0
2008-11-19 09:50:00,17.74,17.81,17.69,17.78,58800.0,14.8055,14.8639,14.7637,14.8388,58800.0
2008-11-19 10:00:00,17.8,17.96,17.77,17.96,24200.0,14.8555,14.9891,14.8305,14.9891,24200.0
2008-11-19 10:10:00,17.94,18.08,17.93,17.97,71600.0,14.9724,15.0892,14.964,14.9974,71600.0
2008-11-19 10:20:00,17.96,18.02,17.87,17.95,15200.0,14.9891,15.0391,14.914,14.9807,15200.0
2008-11-19 10:30:00,17.94,17.97,17.83,17.87,41000.0,14.9724,14.9974,14.8806,14.914,41000.0
2008-11-19 10:40:00,17.85,17.9,17.71,17.79,35200.0,14.8973,14.939,14.7804,14.8472,35200.0
2008-11-19 10:50:00,17.79,17.85,17.74,17.76,43200.0,14.8472,14.8973,14.8055,14.8222,43200.0
2008-11-19 11:00:00,17.75,17.81,17.74,17.76,14800.0,14.8138,14.8639,14.8055,14.8222,14800.0
2008-11-19 11:10:00,17.75,17.86,17.72,17.83,17200.0,14.8138,14.9056,14.7888,14.8806,17200.0
2008-11-19 11:20:00,17.81,17.81,17.61,17.61,32000.0,14.8639,14.8639,14.697,14.697,32000.0
2008-11-19 11:30:00,17.6,17.65,17.5,17.53,31000.0,14.6886,14.7303,14.6052,14.6302,31000.0
2008-11-19 11:40:00,17.56,17.57,17.5,17.51,12200.0,14.6552,14.6636,14.6052,14.6135,12200.0
2008-11-19 11:50:00,17.55,17.6,17.52,17.53,9400.0,14.6469,14.6886,14.6219,14.6302,9400.0
2008-11-19 12:00:00,17.52,17.52,17.39,17.41,9400.0,14.6219,14.6219,14.5134,14.5301,9400.0
2008-11-19 12:10:00,17.4,17.53,17.37,17.46,36800.0,14.5217,14.6302,14.4967,14.5718,36800.0
2008-11-19 12:20:00,17.46,17.58,17.46,17.5,38400.0,14.5718,14.6719,14.5718,14.6052,38400.0
2008-11-19 12:30:00,17.5,17.59,17.5,17.57,28200.0,14.6052,14.6803,14.6052,14.6636,28200.0
2008-11-19 12:40:00,17.57,17.73,17.57,17.69,33600.0,14.6636,14.7971,14.6636,14.7637,33600.0
2008-11-19 12:50:00,17.67,17.69,17.52,17.54,21200.0,14.747,14.7637,14.6219,14.6385,21200.0
2008-11-19 13:00:00,17.53,17.55,17.47,17.5,29400.0,14.6302,14.6469,14.5801,14.6052,29400.0
2008-11-19 13:10:00,17.48,17.52,17.44,17.47,28000.0,14.5885,14.6219,14.5551,14.5801,28000.0
2008-11-19 13:20:00,17.5,17.57,17.48,17.57,26600.0,14.6052,14.6636,14.5885,14.6636,26600.0
2008-11-19 13:30:00,17.55,17.59,17.49,17.57,50400.0,14.6469,14.6803,14.5968,14.6636,50400.0
2008-11-19 13:40:00,17.57,17.58,17.47,17.55,18600.0,14.6636,14.6719,14.5801,14.6469,18600.0
2008-11-19 13:50:00,17.55,17.68,17.52,17.68,18200.0,14.6469,14.7554,14.6219,14.7554,18200.0
2008-11-19 14:00:00,17.66,17.66,17.47,17.54,26400.0,14.7387,14.7387,14.5801,14.6385,26400.0
2008-11-19 14:10:00,17.57,17.59,17.5,17.5,19000.0,14.6636,14.6803,14.6052,14.6052,19000.0
2008-11-19 14:20:00,17.48,17.52,17.36,17.48,41800.0,14.5885,14.6219,14.4883,14.5885,41800.0
2008-11-19 14:30:00,17.48,17.55,17.48,17.5,39600.0,14.5885,14.6469,14.5885,14.6052,39600.0
2008-11-19 14:40:00,17.5,17.74,17.5,17.72,39200.0,14.6052,14.8055,14.6052,14.7888,39200.0
2008-11-19 14:50:00,17.71,17.73,17.61,17.65,43800.0,14.7804,14.7971,14.697,14.7303,43800.0
2008-11-19 15:00:00,17.65,17.7,17.57,17.7,32600.0,14.7303,14.7721,14.6636,14.7721,32600.0
2008-11-19 15:10:00,17.68,17.7,17.49,17.49,33000.0,14.7554,14.7721,14.5968,14.5968,33000.0
2008-11-19 15:20:00,17.49,17.51,17.43,17.5,67400.0,14.5968,14.6135,14.5467,14.6052,67400.0
2008-11-19 15:30:00,17.47,17.5,17.29,17.29,60400.0,14.5801,14.6052,14.4299,14.4299,60400.0
2008-11-19 15:40:00,17.29,17.37,17.12,17.16,43600.0,14.4299,14.4967,14.288,14.3214,43600.0
2008-11-19 15:50:00,17.18,17.18,17.06,17.07,74800.0,14.3381,14.3381,14.2379,14.2463,74800.0
2008-11-20 09:30:00,16.88,17.07,16.75,16.98,82800.0,14.0877,14.2463,13.9792,14.1712,82800.0
2008-11-20 09:40:00,17.0,17.06,16.73,16.75,97400.0,14.1879,14.2379,13.9625,13.9792,97400.0
2008-11-20 09:50:00,16.75,16.92,16.68,16.78,52200.0,13.9792,14.1211,13.9208,14.0043,52200.0
2008-11-20 10:00:00,16.75,16.79,16.57,16.6,58600.0,13.9792,14.0126,13.829,13.854,58600.0
2008-11-20 10:10:00,16.58,16.59,16.43,16.45,52400.0,13.8373,13.8457,13.7122,13.7289,52400.0
2008-11-20 10:20:00,16.44,16.74,16.43,16.73,38400.0,13.7205,13.9709,13.7122,13.9625,38400.0
2008-11-20 10:30:00,16.73,16.79,16.68,16.72,25200.0,13.9625,14.0126,13.9208,13.9542,25200.0
2008-11-20 10:40:00,16.73,16.95,16.71,16.83,37800.0,13.9625,14.1461,13.9458,14.046,37800.0
2008-11-20 10:50:00,16.83,16.83,16.74,16.82,19400.0,14.046,14.046,13.9709,14.0376,19400.0
2008-11-20 11:00:00,16.8,17.07,16.79,16.97,40600.0,14.021,14.2463,14.0126,14.1628,40600.0
2008-11-20 11:10:00,16.95,17.03,16.86,16.86,25200.0,14.1461,14.2129,14.071,14.071,25200.0
2008-11-20 11:20:00,16.87,16.91,16.85,16.89,38800.0,14.0794,14.1128,14.0627,14.0961,38800.0
2008-11-20 11:30:00,16.89,16.99,16.87,16.96,28600.0,14.0961,14.1795,14.0794,14.1545,28600.0
2008-11-20 11:40:00,16.93,17.02,16.91,16.99,9000.0,14.1295,14.2046,14.1128,14.1795,9000.0
2008-11-20 11:50:00,16.96,16.96,16.88,16.89,13600.0,14.1545,14.1545,14.0877,14.0961,13600.0
2008-11-20 12:00:00,16.84,16.85,16.6,16.6,16200.0,14.0543,14.0627,13.854,13.854,16200.0
2008-11-20 12:10:00,16.59,16.75,16.59,16.71,22200.0,13.8457,13.9792,13.8457,13.9458,22200.0
2008-11-20 12:20:00,16.71,16.92,16.69,16.83,26600.0,13.9458,14.1211,13.9292,14.046,26600.0
2008-11-20 12:30:00,16.85,16.96,16.85,16.88,40200.0,14.0627,14.1545,14.0627,14.0877,40200.0
2008-11-20 12:40:00,16.92,17.03,16.87,17.0,12000.0,14.1211,14.2129,14.0794,14.1879,12000.0
2008-11-20 12:50:00,17.01,17.03,16.77,16.77,24000.0,14.1962,14.2129,13.9959,13.9959,24000.0
2008-11-20 13:00:00,16.77,16.77,16.59,16.63,30600.0,13.9959,13.9959,13.8457,13.8791,30600.0
2008-11-20 13:10:00,16.66,16.75,16.61,16.63,39800.0,13.9041,13.9792,13.8624,13.8791,39800.0
2008-11-20 13:20:00,16.61,16.71,16.5,16.56,16800.0,13.8624,13.9458,13.7706,13.8207,16800.0
2008-11-20 13:30:00,16.53,16.69,16.5,16.61,61800.0,13.7956,13.9292,13.7706,13.8624,61800.0
2008-11-20 13:40:00,16.6,16.83,16.58,16.83,28200.0,13.854,14.046,13.8373,14.046,28200.0
2008-11-20 13:50:00,16.8,16.87,16.72,16.84,15600.0,14.021,14.0794,13.9542,14.0543,15600.0
2008-11-20 14:00:00,16.82,16.85,16.61,16.63,18200.0,14.0376,14.0627,13.8624,13.8791,18200.0
2008-11-20 14:10:00,16.61,16.7,16.58,16.62,71800.0,13.8624,13.9375,13.8373,13.8707,71800.0
2008-11-20 14:20:00,16.62,16.75,16.59,16.59,124800.0,13.8707,13.9792,13.8457,13.8457,124800.0
2008-11-20 14:30:00,16.6,16.63,16.34,16.34,64400.0,13.854,13.8791,13.637,13.637,64400.0
2008-11-20 14:40:00,16.34,16.41,16.14,16.23,68800.0,13.637,13.6955,13.4701,13.5452,68800.0
2008-11-20 14:50:00,16.23,16.27,16.08,16.13,49800.0,13.5452,13.5786,13.4201,13.4618,49800.0
2008-11-20 15:00:00,16.15,16.23,16.0,16.13,42800.0,13.4785,13.5452,13.3533,13.4618,42800.0
2008-11-20 15:10:00,16.16,16.22,16.01,16.03,43200.0,13.4868,13.5369,13.3616,13.3783,43200.0
2008-11-20 15:20:00,16.05,16.07,15.89,15.9,43800.0,13.395,13.4117,13.2615,13.2698,43800.0
2008-11-20 15:30:00,15.93,16.04,15.88,15.93,91800.0,13.2949,13.3867,13.2531,13.2949,91800.0
2008-11-20 15:40:00,15.93,15.93,15.63,15.68,80400.0,13.2949,13.2949,13.0445,13.0862,80400.0
2008-11-20 15:50:00,15.69,15.69,15.46,15.57,90400.0,13.0946,13.0946,12.9026,12.9944,90400.0
2008-11-21 09:30:00,15.92,15.92,15.62,15.63,119600.0,13.2865,13.2865,13.0362,13.0445,119600.0
2008-11-21 09:40:00,15.65,15.69,15.51,15.55,41200.0,13.0612,13.0946,12.9443,12.9777,41200.0
2008-11-21 09:50:00,15.49,15.55,15.44,15.46,121400.0,12.9277,12.9777,12.8859,12.9026,121400.0
2008-11-21 10:00:00,15.46,15.46,15.27,15.37,80400.0,12.9026,12.9026,12.744,12.8275,80400.0
2008-11-21 10:10:00,15.35,15.43,15.31,15.4,62400.0,12.8108,12.8776,12.7774,12.8525,62400.0
2008-11-21 10:20:00,15.42,15.5,15.38,15.47,35000.0,12.8692,12.936,12.8359,12.911,35000.0
2008-11-21 10:30:00,15.46,15.56,15.46,15.52,22600.0,12.9026,12.9861,12.9026,12.9527,22600.0
2008-11-21 10:40:00,15.52,15.65,15.49,15.62,26600.0,12.9527,13.0612,12.9277,13.0362,26600.0
2008-11-21 10:50:00,15.61,15.61,15.42,15.46,39200.0,13.0278,13.0278,12.8692,12.9026,39200.0
2008-11-21 11:00:00,15.45,15.52,15.36,15.47,51600.0,12.8943,12.9527,12.8192,12.911,51600.0
2008-11-21 11:10:00,15.48,15.55,15.48,15.52,25800.0,12.9193,12.9777,12.9193,12.9527,25800.0
2008-11-21 11:20:00,15.53,15.62,15.53,15.61,16000.0,12.961,13.0362,12.961,13.0278,16000.0
2008-11-21 11:30:00,15.6,15.73,15.59,15.69,31400.0,13.0195,13.128,13.0111,13.0946,31400.0
2008-11-21 11:40:00,15.69,15.78,15.67,15.71,28000.0,13.0946,13.1697,13.0779,13.1113,28000.0
2008-11-21 11:50:00,15.7,15.71,15.63,15.68,58600.0,13.1029,13.1113,13.0445,13.0862,58600.0
2008-11-21 12:00:00,15.68,15.8,15.63,15.76,24800.0,13.0862,13.1864,13.0445,13.153,24800.0
2008-11-21 12:10:00,15.76,15.77,15.63,15.7,27200.0,13.153,13.1613,13.0445,13.1029,27200.0
2008-11-21 12:20:00,15.69,15.8,15.69,15.79,20800.0,13.0946,13.1864,13.0946,13.178,20800.0
2008-11-21 12:30:00,15.79,15.84,15.74,15.81,29800.0,13.178,13.2198,13.1363,13.1947,29800.0
2008-11-21 12:40:00,15.82,15.84,15.75,15.77,27200.0,13.2031,13.2198,13.1446,13.1613,27200.0
2008-11-21 12:50:00,15.77,15.84,15.76,15.77,46000.0,13.1613,13.2198,13.153,13.1613,46000.0
2008-11-21 13:00:00,15.77,15.81,15.72,15.8,17400.0,13.1613,13.1947,13.1196,13.1864,17400.0
2008-11-21 13:10:00,15.81,15.93,15.81,15.83,24400.0,13.1947,13.2949,13.1947,13.2114,24400.0
2008-11-21 13:20:00,15.81,15.84,15.72,15.81,27200.0,13.1947,13.2198,13.1196,13.1947,27200.0
2008-11-21 13:30:00,15.8,15.9,15.76,15.88,124000.0,13.1864,13.2698,13.153,13.2531,124000.0
2008-11-21 13:40:00,15.86,15.97,15.86,15.91,22800.0,13.2365,13.3283,13.2365,13.2782,22800.0
2008-11-21 13:50:00,15.91,15.95,15.88,15.89,76400.0,13.2782,13.3116,13.2531,13.2615,76400.0
2008-11-21 14:00:00,15.89,16.02,15.87,15.9,49600.0,13.2615,13.37,13.2448,13.2698,49600.0
2008-11-21 14:10:00,15.9,15.92,15.74,15.79,53600.0,13.2698,13.2865,13.1363,13.178,53600.0
2008-11-21 14:20:00,15.78,15.85,15.7,15.72,58600.0,13.1697,13.2281,13.1029,13.1196,58600.0
2008-11-21 14:30:00,15.72,15.85,15.52,15.73,53200.0,13.1196,13.2281,12.9527,13.128,53200.0
2008-11-21 14:40:00,16.68,16.68,15.65,15.92,66800.0,13.9208,13.9208,13.0612,13.2865,66800.0
2008-11-21 14:50:00,15.91,15.92,15.63,15.63,56600.0,13.2782,13.2865,13.0445,13.0445,56600.0
2008-11-21 15:00:00,15.67,16.06,15.67,15.94,58800.0,13.0779,13.4034,13.0779,13.3032,58800.0
2008-11-21 15:10:00,15.93,16.21,15.92,16.11,53200.0,13.2949,13.5286,13.2865,13.4451,53200.0
2008-11-21 15:20:00,16.12,16.23,16.06,16.18,41600.0,13.4534,13.5452,13.4034,13.5035,41600.0
2008-11-21 15:30:00,16.18,16.39,16.16,16.36,127400.0,13.5035,13.6788,13.4868,13.6537,127400.0
2008-11-21 15:40:00,16.36,16.47,16.2,16.32,117800.0,13.6537,13.7455,13.5202,13.6204,117800.0
2008-11-21 15:50:00,16.34,16.48,16.28,16.45,133800.0,13.637,13.7539,13.587,13.7289,133800.0
2008-11-24 09:30:00,16.65,16.76,16.37,16.76,56000.0,13.8958,13.9876,13.6621,13.9876,56000.0
2008-11-24 09:40:00,16.77,16.83,16.63,16.83,63400.0,13.9959,14.046,13.8791,14.046,63400.0
2008-11-24 09:50:00,16.8,16.85,16.71,16.84,17000.0,14.021,14.0627,13.9458,14.0543,17000.0
2008-11-24 10:00:00,16.84,17.11,16.84,17.1,35200.0,14.0543,14.2797,14.0543,14.2713,35200.0
2008-11-24 10:10:00,17.13,17.13,16.85,16.86,17800.0,14.2964,14.2964,14.0627,14.071,17800.0
2008-11-24 10:20:00,16.92,16.98,16.88,16.96,11000.0,14.1211,14.1712,14.0877,14.1545,11000.0
2008-11-24 10:30:00,16.96,17.04,16.96,16.98,24400.0,14.1545,14.2213,14.1545,14.1712,24400.0
2008-11-24 10:40:00,17.01,17.09,16.98,16.99,29800.0,14.1962,14.263,14.1712,14.1795,29800.0
2008-11-24 10:50:00,16.98,17.0,16.89,16.93,23600.0,14.1712,14.1879,14.0961,14.1295,23600.0
2008-11-24 11:00:00,16.97,17.02,16.92,16.92,16400.0,14.1628,14.2046,14.1211,14.1211,16400.0
2008-11-24 11:10:00,16.96,17.0,16.88,16.97,10800.0,14.1545,14.1879,14.0877,14.1628,10800.0
2008-11-24 11:20:00,16.97,17.0,16.97,17.0,7000.0,14.1628,14.1879,14.1628,14.1879,7000.0
2008-11-24 11:30:00,17.0,17.24,17.0,17.17,41200.0,14.1879,14.3882,14.1879,14.3298,41200.0
2008-11-24 11:40:00,17.17,17.18,17.13,17.15,4800.0,14.3298,14.3381,14.2964,14.3131,4800.0
2008-11-24 11:50:00,17.14,17.25,17.14,17.25,10600.0,14.3047,14.3965,14.3047,14.3965,10600.0
2008-11-24 12:00:00,17.25,17.29,17.11,17.11,14400.0,14.3965,14.4299,14.2797,14.2797,14400.0
2008-11-24 12:10:00,17.06,17.08,16.96,16.96,13400.0,14.2379,14.2546,14.1545,14.1545,13400.0
2008-11-24 12:20:00,16.97,16.99,16.89,16.93,50600.0,14.1628,14.1795,14.0961,14.1295,50600.0
2008-11-24 12:30:00,16.9,16.94,16.79,16.81,20000.0,14.1044,14.1378,14.0126,14.0293,20000.0
2008-11-24 12:40:00,16.79,16.93,16.77,16.93,12800.0,14.0126,14.1295,13.9959,14.1295,12800.0
2008-11-24 12:50:00,16.93,17.01,16.93,16.93,24600.0,14.1295,14.1962,14.1295,14.1295,24600.0
2008-11-24 13:00:00,16.97,16.99,16.92,16.95,29400.0,14.1628,14.1795,14.1211,14.1461,29400.0
2008-11-24 13:10:00,16.96,17.0,16.92,16.97,8200.0,14.1545,14.1879,14.1211,14.1628,8200.0
2008-11-24 13:20:00,16.99,17.03,16.97,17.0,11800.0,14.1795,14.2129,14.1628,14.1879,11800.0
2008-11-24 13:30:00,17.0,17.02,16.95,16.97,19800.0,14.1879,14.2046,14.1461,14.1628,19800.0
2008-11-24 13:40:00,16.96,17.01,16.94,16.98,32000.0,14.1545,14.1962,14.1378,14.1712,32000.0
2008-11-24 13:50:00,16.99,17.07,16.97,17.0,19400.0,14.1795,14.2463,14.1628,14.1879,19400.0
2008-11-24 14:00:00,16.99,16.99,16.82,16.84,12200.0,14.1795,14.1795,14.0376,14.0543,12200.0
2008-11-24 14:10:00,16.84,16.85,16.74,16.84,54000.0,14.0543,14.0627,13.9709,14.0543,54000.0
2008-11-24 14:20:00,16.84,17.0,16.84,16.96,13600.0,14.0543,14.1879,14.0543,14.1545,13600.0
2008-11-24 14:30:00,16.97,17.09,16.97,17.01,14600.0,14.1628,14.263,14.1628,14.1962,14600.0
2008-11-24 14:40:00,17.03,17.05,16.86,16.86,11400.0,14.2129,14.2296,14.071,14.071,11400.0
2008-11-24 14:50:00,16.86,17.02,16.85,16.99,14000.0,14.071,14.2046,14.0627,14.1795,14000.0
2008-11-24 15:00:00,16.98,17.21,16.94,17.21,16200.0,14.1712,14.3631,14.1378,14.3631,16200.0
2008-11-24 15:10:00,17.19,17.23,17.11,17.15,20000.0,14.3464,14.3798,14.2797,14.3131,20000.0
2008-11-24 15:20:00,17.11,17.25,17.11,17.25,40200.0,14.2797,14.3965,14.2797,14.3965,40200.0
2008-11-24 15:30:00,17.28,17.31,17.15,17.29,27200.0,14.4216,14.4466,14.3131,14.4299,27200.0
2008-11-24 15:40:00,17.3,17.55,17.3,17.35,87000.0,14.4382,14.6469,14.4382,14.48,87000.0
2008-11-24 15:50:00,17.32,17.41,17.13,17.33,89600.0,14.4549,14.5301,14.2964,14.4633,89600.0
2008-11-25 09:30:00,17.39,17.73,17.0,17.27,125600.0,14.5134,14.7971,14.1879,14.4132,125600.0
2008-11-25 09:40:00,17.31,17.43,17.21,17.27,59000.0,14.4466,14.5467,14.3631,14.4132,59000.0
2008-11-25 09:50:00,17.27,17.34,17.13,17.34,49400.0,14.4132,14.4716,14.2964,14.4716,49400.0
2008-11-25 10:00:00,17.32,17.5,17.32,17.41,83400.0,14.4549,14.6052,14.4549,14.5301,83400.0
2008-11-25 10:10:00,17.43,17.49,17.25,17.33,18200.0,14.5467,14.5968,14.3965,14.4633,18200.0
2008-11-25 10:20:00,17.33,17.5,17.31,17.46,29200.0,14.4633,14.6052,14.4466,14.5718,29200.0
2008-11-25 10:30:00,17.45,17.45,17.34,17.36,33600.0,14.5634,14.5634,14.4716,14.4883,33600.0
2008-11-25 10:40:00,17.31,17.36,17.23,17.24,8800.0,14.4466,14.4883,14.3798,14.3882,8800.0
2008-11-25 10:50:00,17.24,17.25,17.19,17.19,16800.0,14.3882,14.3965,14.3464,14.3464,16800.0
2008-11-25 11:00:00,17.18,17.24,17.1,17.16,28000.0,14.3381,14.3882,14.2713,14.3214,28000.0
2008-11-25 11:10:00,17.15,17.27,17.15,17.25,34000.0,14.3131,14.4132,14.3131,14.3965,34000.0
2008-11-25 11:20:00,17.26,17.3,17.19,17.29,20800.0,14.4049,14.4382,14.3464,14.4299,20800.0
2008-11-25 11:30:00,17.28,17.31,17.2,17.22,9200.0,14.4216,14.4466,14.3548,14.3715,9200.0
2008-11-25 11:40:00,17.23,17.25,17.21,17.21,3600.0,14.3798,14.3965,14.3631,14.3631,3600.0
2008-11-25 11:50:00,17.21,17.23,17.15,17.17,7000.0,14.3631,14.3798,14.3131,14.3298,7000.0
2008-11-25 12:00:00,17.17,17.24,17.11,17.24,14000.0,14.3298,14.3882,14.2797,14.3882,14000.0
2008-11-25 12:10:00,17.24,17.25,17.17,17.23,3600.0,14.3882,14.3965,14.3298,14.3798,3600.0
2008-11-25 12:20:00,17.23,17.23,17.14,17.17,1800.0,14.3798,14.3798,14.3047,14.3298,1800.0
2008-11-25 12:30:00,17.18,17.2,17.18,17.2,1200.0,14.3381,14.3548,14.3381,14.3548,1200.0
2008-11-25 12:40:00,17.18,17.19,17.07,17.07,4400.0,14.3381,14.3464,14.2463,14.2463,4400.0
2008-11-25 12:50:00,17.04,17.09,17.0,17.07,10800.0,14.2213,14.263,14.1879,14.2463,10800.0
2008-11-25 13:00:00,17.04,17.1,17.03,17.1,3800.0,14.2213,14.2713,14.2129,14.2713,3800.0
2008-11-25 13:10:00,17.14,17.14,17.06,17.09,3400.0,14.3047,14.3047,14.2379,14.263,3400.0
2008-11-25 13:20:00,17.06,17.12,17.03,17.12,6400.0,14.2379,14.288,14.2129,14.288,6400.0
2008-11-25 13:30:00,17.13,17.17,17.1,17.14,17000.0,14.2964,14.3298,14.2713,14.3047,17000.0
2008-11-25 13:40:00,17.14,17.14,17.03,17.08,22600.0,14.3047,14.3047,14.2129,14.2546,22600.0
2008-11-25 13:50:00,17.08,17.08,17.01,17.02,23600.0,14.2546,14.2546,14.1962,14.2046,23600.0
2008-11-25 14:00:00,17.04,17.17,17.0,17.08,35600.0,14.2213,14.3298,14.1879,14.2546,35600.0
2008-11-25 14:10:00,17.06,17.11,16.99,17.11,24000.0,14.2379,14.2797,14.1795,14.2797,24000.0
2008-11-25 14:20:00,17.13,17.2,17.08,17.09,30000.0,14.2964,14.3548,14.2546,14.263,30000.0
2008-11-25 14:30:00,17.07,17.14,17.04,17.08,20600.0,14.2463,14.3047,14.2213,14.2546,20600.0
2008-11-25 14:40:00,17.07,17.11,17.04,17.09,16600.0,14.2463,14.2797,14.2213,14.263,16600.0
2008-11-25 14:50:00,17.09,17.23,17.04,17.21,45000.0,14.263,14.3798,14.2213,14.3631,45000.0
2008-11-25 15:00:00,17.22,17.39,17.21,17.27,52600.0,14.3715,14.5134,14.3631,14.4132,52600.0
2008-11-25 15:10:00,17.27,17.35,17.2,17.35,42600.0,14.4132,14.48,14.3548,14.48,42600.0
2008-11-25 15:20:00,17.3,17.33,17.11,17.23,27000.0,14.4382,14.4633,14.2797,14.3798,27000.0
2008-11-25 15:30:00,17.23,17.33,17.15,17.2,57800.0,14.3798,14.4633,14.3131,14.3548,57800.0
2008-11-25 15:40:00,17.2,17.23,17.0,17.06,157200.0,14.3548,14.3798,14.1879,14.2379,157200.0
2008-11-25 15:50:00,17.05,17.15,16.9,17.01,245600.0,14.2296,14.3131,14.1044,14.1962,245600.0
2008-11-26 09:30:00,16.55,16.78,16.55,16.61,23200.0,13.8123,14.0043,13.8123,13.8624,23200.0
2008-11-26 09:40:00,16.61,16.72,16.47,16.68,25400.0,13.8624,13.9542,13.7455,13.9208,25400.0
2008-11-26 09:50:00,16.68,16.87,16.68,16.86,19800.0,13.9208,14.0794,13.9208,14.071,19800.0
2008-11-26 10:00:00,16.89,16.89,16.76,16.78,30000.0,14.0961,14.0961,13.9876,14.0043,30000.0
2008-11-26 10:10:00,16.78,16.84,16.75,16.81,24000.0,14.0043,14.0543,13.9792,14.0293,24000.0
2008-11-26 10:20:00,16.82,16.87,16.77,16.8,28000.0,14.0376,14.0794,13.9959,14.021,28000.0
2008-11-26 10:30:00,16.79,16.95,16.79,16.93,32800.0,14.0126,14.1461,14.0126,14.1295,32800.0
2008-11-26 10:40:00,16.91,16.99,16.9,16.95,12200.0,14.1128,14.1795,14.1044,14.1461,12200.0
2008-11-26 10:50:00,16.94,17.07,16.94,17.01,50000.0,14.1378,14.2463,14.1378,14.1962,50000.0
2008-11-26 11:00:00,17.02,17.05,16.99,17.0,22600.0,14.2046,14.2296,14.1795,14.1879,22600.0
2008-11-26 11:10:00,17.0,17.08,17.0,17.03,10600.0,14.1879,14.2546,14.1879,14.2129,10600.0
2008-11-26 11:20:00,17.02,17.17,17.0,17.15,25400.0,14.2046,14.3298,14.1879,14.3131,25400.0
2008-11-26 11:30:00,17.14,17.27,17.07,17.25,47400.0,14.3047,14.4132,14.2463,14.3965,47400.0
2008-11-26 11:40:00,17.29,17.32,17.24,17.32,27800.0,14.4299,14.4549,14.3882,14.4549,27800.0
2008-11-26 11:50:00,17.33,17.42,17.28,17.4,37800.0,14.4633,14.5384,14.4216,14.5217,37800.0
2008-11-26 12:00:00,17.4,17.43,17.31,17.43,32000.0,14.5217,14.5467,14.4466,14.5467,32000.0
2008-11-26 12:10:00,17.41,17.44,17.36,17.38,14000.0,14.5301,14.5551,14.4883,14.505,14000.0
2008-11-26 12:20:00,17.36,17.42,17.35,17.38,28200.0,14.4883,14.5384,14.48,14.505,28200.0
2008-11-26 12:30:00,17.37,17.39,17.3,17.36,25200.0,14.4967,14.5134,14.4382,14.4883,25200.0
2008-11-26 12:40:00,17.36,17.37,17.26,17.3,15800.0,14.4883,14.4967,14.4049,14.4382,15800.0
2008-11-26 12:50:00,17.3,17.35,17.29,17.35,5400.0,14.4382,14.48,14.4299,14.48,5400.0
2008-11-26 13:00:00,17.34,17.42,17.34,17.34,18000.0,14.4716,14.5384,14.4716,14.4716,18000.0
2008-11-26 13:10:00,17.34,17.34,17.29,17.32,9000.0,14.4716,14.4716,14.4299,14.4549,9000.0
2008-11-26 13:20:00,17.32,17.33,17.22,17.3,24400.0,14.4549,14.4633,14.3715,14.4382,24400.0
2008-11-26 13:30:00,17.33,17.36,17.2,17.23,14600.0,14.4633,14.4883,14.3548,14.3798,14600.0
2008-11-26 13:40:00,17.22,17.27,17.22,17.25,14200.0,14.3715,14.4132,14.3715,14.3965,14200.0
2008-11-26 13:50:00,17.25,17.33,17.23,17.23,20400.0,14.3965,14.4633,14.3798,14.3798,20400.0
2008-11-26 14:00:00,17.23,17.25,17.16,17.25,16400.0,14.3798,14.3965,14.3214,14.3965,16400.0
2008-11-26 14:10:00,17.26,17.34,17.25,17.34,14800.0,14.4049,14.4716,14.3965,14.4716,14800.0
2008-11-26 14:20:00,17.35,17.4,17.35,17.38,20600.0,14.48,14.5217,14.48,14.505,20600.0
2008-11-26 14:30:00,17.38,17.5,17.38,17.48,17400.0,14.505,14.6052,14.505,14.5885,17400.0
2008-11-26 14:40:00,17.48,17.53,17.45,17.52,89400.0,14.5885,14.6302,14.5634,14.6219,89400.0
2008-11-26 14:50:00,17.53,17.63,17.52,17.6,36400.0,14.6302,14.7137,14.6219,14.6886,36400.0
2008-11-26 15:00:00,17.6,17.61,17.54,17.61,66200.0,14.6886,14.697,14.6385,14.697,66200.0
2008-11-26 15:10:00,17.61,17.63,17.5,17.53,76400.0,14.697,14.7137,14.6052,14.6302,76400.0
2008-11-26 15:20:00,17.53,17.53,17.46,17.52,55400.0,14.6302,14.6302,14.5718,14.6219,55400.0
2008-11-26 15:30:00,17.52,17.59,17.48,17.53,59000.0,14.6219,14.6803,14.5885,14.6302,59000.0
2008-11-26 15:40:00,17.53,17.58,17.44,17.5,81600.0,14.6302,14.6719,14.5551,14.6052,81600.0
2008-11-26 15:50:00,17.53,17.64,17.5,17.55,137000.0,14.6302,14.722,14.6052,14.6469,137000.0
2008-11-28 09:30:00,17.62,17.83,17.62,17.83,23800.0,14.7053,14.8806,14.7053,14.8806,23800.0
2008-11-28 09:40:00,17.86,17.95,17.77,17.78,11600.0,14.9056,14.9807,14.8305,14.8388,11600.0
2008-11-28 09:50:00,17.78,17.82,17.71,17.73,9200.0,14.8388,14.8722,14.7804,14.7971,9200.0
2008-11-28 10:00:00,17.73,17.9,17.73,17.86,12800.0,14.7971,14.939,14.7971,14.9056,12800.0
2008-11-28 10:10:00,17.86,17.86,17.79,17.83,7800.0,14.9056,14.9056,14.8472,14.8806,7800.0
2008-11-28 10:20:00,17.85,17.91,17.85,17.89,10200.0,14.8973,14.9473,14.8973,14.9306,10200.0
2008-11-28 10:30:00,17.87,17.9,17.82,17.9,14000.0,14.914,14.939,14.8722,14.939,14000.0
2008-11-28 10:40:00,17.88,17.88,17.85,17.86,8000.0,14.9223,14.9223,14.8973,14.9056,8000.0
2008-11-28 10:50:00,17.86,17.9,17.84,17.89,10400.0,14.9056,14.939,14.8889,14.9306,10400.0
2008-11-28 11:00:00,17.89,17.95,17.87,17.88,32200.0,14.9306,14.9807,14.914,14.9223,32200.0
2008-11-28 11:10:00,17.89,17.92,17.86,17.9,16800.0,14.9306,14.9557,14.9056,14.939,16800.0
2008-11-28 11:20:00,17.88,17.92,17.86,17.92,18400.0,14.9223,14.9557,14.9056,14.9557,18400.0
2008-11-28 11:30:00,17.92,17.93,17.85,17.91,24800.0,14.9557,14.964,14.8973,14.9473,24800.0
2008-11-28 11:40:00,17.91,18.0,17.91,17.93,8800.0,14.9473,15.0225,14.9473,14.964,8800.0
2008-11-28 11:50:00,17.93,18.07,17.92,18.05,54200.0,14.964,15.0809,14.9557,15.0642,54200.0
2008-11-28 12:00:00,18.02,18.07,17.99,18.06,35200.0,15.0391,15.0809,15.0141,15.0725,35200.0
2008-11-28 12:10:00,18.04,18.18,18.02,18.09,51000.0,15.0558,15.1727,15.0391,15.0976,51000.0
2008-11-28 12:20:00,18.1,18.11,18.03,18.09,30600.0,15.1059,15.1143,15.0475,15.0976,30600.0
2008-11-28 12:30:00,18.06,18.09,17.99,18.02,15200.0,15.0725,15.0976,15.0141,15.0391,15200.0
2008-11-28 12:40:00,18.01,18.03,17.95,18.0,17200.0,15.0308,15.0475,14.9807,15.0225,17200.0
2008-11-28 12:50:00,18.0,18.19,17.98,18.14,29200.0,15.0225,15.181,15.0058,15.1393,29200.0
2008-11-28 13:00:00,18.22,18.22,18.17,18.17,36400.0,15.2061,15.2061,15.1643,15.1643,36400.0
2008-11-28 13:10:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:20:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:40:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:50:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:00:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:10:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:20:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:40:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:50:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:00:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:10:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:20:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:40:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:50:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-12-01 09:30:00,17.53,17.64,17.25,17.29,58800.0,14.6302,14.722,14.3965,14.4299,58800.0
2008-12-01 09:40:00,17.32,17.4,17.28,17.28,51200.0,14.4549,14.5217,14.4216,14.4216,51200.0
2008-12-01 09:50:00,17.29,17.3,17.05,17.08,46800.0,14.4299,14.4382,14.2296,14.2546,46800.0
2008-12-01 10:00:00,17.09,17.18,17.0,17.15,49600.0,14.263,14.3381,14.1879,14.3131,49600.0
2008-12-01 10:10:00,17.18,17.4,17.18,17.39,19400.0,14.3381,14.5217,14.3381,14.5134,19400.0
2008-12-01 10:20:00,17.36,17.4,17.32,17.35,20200.0,14.4883,14.5217,14.4549,14.48,20200.0
2008-12-01 10:30:00,17.34,17.38,17.34,17.38,32000.0,14.4716,14.505,14.4716,14.505,32000.0
2008-12-01 10:40:00,17.37,17.4,17.24,17.24,46200.0,14.4967,14.5217,14.3882,14.3882,46200.0
2008-12-01 10:50:00,17.27,17.29,17.25,17.29,27400.0,14.4132,14.4299,14.3965,14.4299,27400.0
2008-12-01 11:00:00,17.29,17.29,17.18,17.18,39600.0,14.4299,14.4299,14.3381,14.3381,39600.0
2008-12-01 11:10:00,17.19,17.31,17.19,17.28,27800.0,14.3464,14.4466,14.3464,14.4216,27800.0
2008-12-01 11:20:00,17.29,17.31,17.18,17.2,48400.0,14.4299,14.4466,14.3381,14.3548,48400.0
2008-12-01 11:30:00,17.2,17.23,17.17,17.17,10200.0,14.3548,14.3798,14.3298,14.3298,10200.0
2008-12-01 11:40:00,17.16,17.18,17.09,17.11,18200.0,14.3214,14.3381,14.263,14.2797,18200.0
2008-12-01 11:50:00,17.13,17.13,17.0,17.02,6200.0,14.2964,14.2964,14.1879,14.2046,6200.0
2008-12-01 12:00:00,17.03,17.09,17.02,17.08,36800.0,14.2129,14.263,14.2046,14.2546,36800.0
2008-12-01 12:10:00,17.08,17.24,17.08,17.17,30200.0,14.2546,14.3882,14.2546,14.3298,30200.0
2008-12-01 12:20:00,17.16,17.18,17.07,17.09,5000.0,14.3214,14.3381,14.2463,14.263,5000.0
2008-12-01 12:30:00,17.07,17.09,16.91,16.93,20400.0,14.2463,14.263,14.1128,14.1295,20400.0
2008-12-01 12:40:00,16.91,17.03,16.89,17.03,20000.0,14.1128,14.2129,14.0961,14.2129,20000.0
2008-12-01 12:50:00,17.03,17.05,16.93,16.99,12800.0,14.2129,14.2296,14.1295,14.1795,12800.0
2008-12-01 13:00:00,16.99,17.14,16.98,17.07,26800.0,14.1795,14.3047,14.1712,14.2463,26800.0
2008-12-01 13:10:00,17.07,17.21,17.07,17.2,15800.0,14.2463,14.3631,14.2463,14.3548,15800.0
2008-12-01 13:20:00,17.19,17.21,17.09,17.1,18800.0,14.3464,14.3631,14.263,14.2713,18800.0
2008-12-01 13:30:00,17.11,17.22,17.11,17.16,24400.0,14.2797,14.3715,14.2797,14.3214,24400.0
2008-12-01 13:40:00,17.17,17.23,17.05,17.05,25400.0,14.3298,14.3798,14.2296,14.2296,25400.0
2008-12-01 13:50:00,17.07,17.14,17.0,17.14,14600.0,14.2463,14.3047,14.1879,14.3047,14600.0
2008-12-01 14:00:00,17.13,17.15,17.02,17.11,15600.0,14.2964,14.3131,14.2046,14.2797,15600.0
2008-12-01 14:10:00,17.11,17.14,17.03,17.05,43800.0,14.2797,14.3047,14.2129,14.2296,43800.0
2008-12-01 14:20:00,17.06,17.13,17.06,17.1,12000.0,14.2379,14.2964,14.2379,14.2713,12000.0
2008-12-01 14:30:00,17.11,17.23,17.11,17.11,10800.0,14.2797,14.3798,14.2797,14.2797,10800.0
2008-12-01 14:40:00,17.11,17.18,17.09,17.17,15000.0,14.2797,14.3381,14.263,14.3298,15000.0
2008-12-01 14:50:00,17.15,17.25,17.15,17.21,21200.0,14.3131,14.3965,14.3131,14.3631,21200.0
2008-12-01 15:00:00,17.19,17.19,17.06,17.08,20800.0,14.3464,14.3464,14.2379,14.2546,20800.0
2008-12-01 15:10:00,17.08,17.18,17.05,17.11,17800.0,14.2546,14.3381,14.2296,14.2797,17800.0
2008-12-01 15:20:00,17.11,17.11,16.96,17.01,24200.0,14.2797,14.2797,14.1545,14.1962,24200.0
2008-12-01 15:30:00,17.01,17.05,16.95,16.98,39600.0,14.1962,14.2296,14.1461,14.1712,39600.0
2008-12-01 15:40:00,16.98,16.99,16.81,16.92,48800.0,14.1712,14.1795,14.0293,14.1211,48800.0
2008-12-01 15:50:00,16.93,16.94,16.67,16.75,129600.0,14.1295,14.1378,13.9125,13.9792,129600.0
2008-12-02 09:30:00,16.96,16.96,16.75,16.76,30200.0,14.1545,14.1545,13.9792,13.9876,30200.0
2008-12-02 09:40:00,16.77,16.84,16.68,16.81,27600.0,13.9959,14.0543,13.9208,14.0293,27600.0
2008-12-02 09:50:00,16.83,16.97,16.83,16.97,28000.0,14.046,14.1628,14.046,14.1628,28000.0
2008-12-02 10:00:00,16.99,17.1,16.97,17.1,18800.0,14.1795,14.2713,14.1628,14.2713,18800.0
2008-12-02 10:10:00,17.11,17.24,17.11,17.22,23200.0,14.2797,14.3882,14.2797,14.3715,23200.0
2008-12-02 10:20:00,17.22,17.25,17.11,17.14,36400.0,14.3715,14.3965,14.2797,14.3047,36400.0
2008-12-02 10:30:00,17.16,17.3,17.13,17.27,18400.0,14.3214,14.4382,14.2964,14.4132,18400.0
2008-12-02 10:40:00,17.28,17.32,17.2,17.2,36800.0,14.4216,14.4549,14.3548,14.3548,36800.0
2008-12-02 10:50:00,17.21,17.29,17.2,17.22,20200.0,14.3631,14.4299,14.3548,14.3715,20200.0
2008-12-02 11:00:00,17.22,17.22,17.05,17.09,18600.0,14.3715,14.3715,14.2296,14.263,18600.0
2008-12-02 11:10:00,17.1,17.1,17.0,17.01,16400.0,14.2713,14.2713,14.1879,14.1962,16400.0
2008-12-02 11:20:00,17.01,17.23,17.01,17.2,18200.0,14.1962,14.3798,14.1962,14.3548,18200.0
2008-12-02 11:30:00,17.2,17.2,17.06,17.06,18400.0,14.3548,14.3548,14.2379,14.2379,18400.0
2008-12-02 11:40:00,17.05,17.07,17.02,17.07,26800.0,14.2296,14.2463,14.2046,14.2463,26800.0
2008-12-02 11:50:00,17.08,17.11,17.07,17.09,29600.0,14.2546,14.2797,14.2463,14.263,29600.0
2008-12-02 12:00:00,17.1,17.13,17.08,17.09,16400.0,14.2713,14.2964,14.2546,14.263,16400.0
2008-12-02 12:10:00,17.09,17.18,17.09,17.14,19400.0,14.263,14.3381,14.263,14.3047,19400.0
2008-12-02 12:20:00,17.15,17.2,17.12,17.17,21000.0,14.3131,14.3548,14.288,14.3298,21000.0
2008-12-02 12:30:00,17.17,17.18,17.13,17.14,23600.0,14.3298,14.3381,14.2964,14.3047,23600.0
2008-12-02 12:40:00,17.14,17.2,17.11,17.14,40400.0,14.3047,14.3548,14.2797,14.3047,40400.0
2008-12-02 12:50:00,17.13,17.13,17.03,17.1,17000.0,14.2964,14.2964,14.2129,14.2713,17000.0
2008-12-02 13:00:00,17.09,17.1,17.06,17.07,12400.0,14.263,14.2713,14.2379,14.2463,12400.0
2008-12-02 13:10:00,17.06,17.17,17.06,17.11,32600.0,14.2379,14.3298,14.2379,14.2797,32600.0
2008-12-02 13:20:00,17.1,17.1,17.03,17.06,15000.0,14.2713,14.2713,14.2129,14.2379,15000.0
2008-12-02 13:30:00,17.05,17.05,16.96,16.96,13200.0,14.2296,14.2296,14.1545,14.1545,13200.0
2008-12-02 13:40:00,16.93,16.96,16.92,16.95,23400.0,14.1295,14.1545,14.1211,14.1461,23400.0
2008-12-02 13:50:00,16.95,16.95,16.93,16.93,22800.0,14.1461,14.1461,14.1295,14.1295,22800.0
2008-12-02 14:00:00,16.95,16.95,16.78,16.81,26400.0,14.1461,14.1461,14.0043,14.0293,26400.0
2008-12-02 14:10:00,16.81,16.85,16.79,16.82,20400.0,14.0293,14.0627,14.0126,14.0376,20400.0
2008-12-02 14:20:00,16.82,16.82,16.78,16.82,20200.0,14.0376,14.0376,14.0043,14.0376,20200.0
2008-12-02 14:30:00,16.82,16.99,16.79,16.99,34000.0,14.0376,14.1795,14.0126,14.1795,34000.0
2008-12-02 14:40:00,16.98,17.02,16.9,16.95,36600.0,14.1712,14.2046,14.1044,14.1461,36600.0
2008-12-02 14:50:00,16.96,17.09,16.93,17.09,43000.0,14.1545,14.263,14.1295,14.263,43000.0
2008-12-02 15:00:00,17.09,17.09,16.89,16.91,30200.0,14.263,14.263,14.0961,14.1128,30200.0
2008-12-02 15:10:00,16.91,17.08,16.89,17.08,47200.0,14.1128,14.2546,14.0961,14.2546,47200.0
2008-12-02 15:20:00,17.09,17.31,17.09,17.25,41800.0,14.263,14.4466,14.263,14.3965,41800.0
2008-12-02 15:30:00,17.26,17.42,17.25,17.33,50400.0,14.4049,14.5384,14.3965,14.4633,50400.0
2008-12-02 15:40:00,17.31,17.32,17.14,17.19,70600.0,14.4466,14.4549,14.3047,14.3464,70600.0
2008-12-02 15:50:00,17.19,17.43,17.17,17.41,123000.0,14.3464,14.5467,14.3298,14.5301,123000.0
2008-12-03 09:30:00,16.98,17.07,16.87,17.07,21400.0,14.1712,14.2463,14.0794,14.2463,21400.0
2008-12-03 09:40:00,17.07,17.34,17.07,17.25,19400.0,14.2463,14.4716,14.2463,14.3965,19400.0
2008-12-03 09:50:00,17.27,17.31,17.14,17.23,16400.0,14.4132,14.4466,14.3047,14.3798,16400.0
2008-12-03 10:00:00,17.23,17.38,17.12,17.31,9400.0,14.3798,14.505,14.288,14.4466,9400.0
2008-12-03 10:10:00,17.31,17.42,17.24,17.32,28600.0,14.4466,14.5384,14.3882,14.4549,28600.0
2008-12-03 10:20:00,17.28,17.36,17.27,17.32,12000.0,14.4216,14.4883,14.4132,14.4549,12000.0
2008-12-03 10:30:00,17.32,17.52,17.32,17.5,25200.0,14.4549,14.6219,14.4549,14.6052,25200.0
2008-12-03 10:40:00,17.52,17.61,17.48,17.57,44400.0,14.6219,14.697,14.5885,14.6636,44400.0
2008-12-03 10:50:00,17.59,17.88,17.57,17.82,40000.0,14.6803,14.9223,14.6636,14.8722,40000.0
2008-12-03 11:00:00,17.86,17.86,17.74,17.77,16400.0,14.9056,14.9056,14.8055,14.8305,16400.0
2008-12-03 11:10:00,17.77,17.92,17.77,17.82,21400.0,14.8305,14.9557,14.8305,14.8722,21400.0
2008-12-03 11:20:00,17.82,17.82,17.72,17.74,11000.0,14.8722,14.8722,14.7888,14.8055,11000.0
2008-12-03 11:30:00,17.71,17.75,17.68,17.7,6000.0,14.7804,14.8138,14.7554,14.7721,6000.0
2008-12-03 11:40:00,17.69,17.73,17.68,17.7,4600.0,14.7637,14.7971,14.7554,14.7721,4600.0
2008-12-03 11:50:00,17.7,17.8,17.7,17.78,13800.0,14.7721,14.8555,14.7721,14.8388,13800.0
2008-12-03 12:00:00,17.77,17.78,17.54,17.54,7400.0,14.8305,14.8388,14.6385,14.6385,7400.0
2008-12-03 12:10:00,17.58,17.7,17.58,17.58,9400.0,14.6719,14.7721,14.6719,14.6719,9400.0
2008-12-03 12:20:00,17.57,17.78,17.57,17.78,11200.0,14.6636,14.8388,14.6636,14.8388,11200.0
2008-12-03 12:30:00,17.78,17.83,17.78,17.82,12000.0,14.8388,14.8806,14.8388,14.8722,12000.0
2008-12-03 12:40:00,17.81,17.83,17.72,17.82,16200.0,14.8639,14.8806,14.7888,14.8722,16200.0
2008-12-03 12:50:00,17.81,17.9,17.8,17.86,12200.0,14.8639,14.939,14.8555,14.9056,12200.0
2008-12-03 13:00:00,17.85,17.91,17.83,17.86,15000.0,14.8973,14.9473,14.8806,14.9056,15000.0
2008-12-03 13:10:00,17.86,17.91,17.83,17.86,5600.0,14.9056,14.9473,14.8806,14.9056,5600.0
2008-12-03 13:20:00,17.85,17.85,17.65,17.65,9600.0,14.8973,14.8973,14.7303,14.7303,9600.0
2008-12-03 13:30:00,17.63,17.64,17.56,17.58,28400.0,14.7137,14.722,14.6552,14.6719,28400.0
2008-12-03 13:40:00,17.56,17.58,17.5,17.55,23400.0,14.6552,14.6719,14.6052,14.6469,23400.0
2008-12-03 13:50:00,17.53,17.54,17.5,17.5,34400.0,14.6302,14.6385,14.6052,14.6052,34400.0
2008-12-03 14:00:00,17.47,17.51,17.35,17.43,15000.0,14.5801,14.6135,14.48,14.5467,15000.0
2008-12-03 14:10:00,17.45,17.52,17.39,17.48,13800.0,14.5634,14.6219,14.5134,14.5885,13800.0
2008-12-03 14:20:00,17.48,17.7,17.43,17.68,25600.0,14.5885,14.7721,14.5467,14.7554,25600.0
2008-12-03 14:30:00,17.71,17.83,17.71,17.79,44000.0,14.7804,14.8806,14.7804,14.8472,44000.0
2008-12-03 14:40:00,17.78,18.0,17.78,17.98,44000.0,14.8388,15.0225,14.8388,15.0058,44000.0
2008-12-03 14:50:00,17.98,18.04,17.91,17.93,69400.0,15.0058,15.0558,14.9473,14.964,69400.0
2008-12-03 15:00:00,17.93,18.0,17.8,17.98,72000.0,14.964,15.0225,14.8555,15.0058,72000.0
2008-12-03 15:10:00,17.99,18.03,17.83,17.89,21000.0,15.0141,15.0475,14.8806,14.9306,21000.0
2008-12-03 15:20:00,17.9,17.99,17.82,17.9,57400.0,14.939,15.0141,14.8722,14.939,57400.0
2008-12-03 15:30:00,17.91,17.98,17.83,17.96,60400.0,14.9473,15.0058,14.8806,14.9891,60400.0
2008-12-03 15:40:00,17.96,18.05,17.91,17.98,70200.0,14.9891,15.0642,14.9473,15.0058,70200.0
2008-12-03 15:50:00,17.98,18.1,17.93,18.05,130400.0,15.0058,15.1059,14.964,15.0642,130400.0
2008-12-04 09:30:00,18.29,18.29,17.74,17.9,42600.0,15.2645,15.2645,14.8055,14.939,42600.0
2008-12-04 09:40:00,17.91,17.92,17.74,17.8,25400.0,14.9473,14.9557,14.8055,14.8555,25400.0
2008-12-04 09:50:00,17.86,18.0,17.86,17.98,22000.0,14.9056,15.0225,14.9056,15.0058,22000.0
2008-12-04 10:00:00,17.95,18.14,17.95,18.03,38200.0,14.9807,15.1393,14.9807,15.0475,38200.0
2008-12-04 10:10:00,18.02,18.08,17.98,18.04,21600.0,15.0391,15.0892,15.0058,15.0558,21600.0
2008-12-04 10:20:00,18.02,18.16,18.0,18.14,13400.0,15.0391,15.156,15.0225,15.1393,13400.0
2008-12-04 10:30:00,18.13,18.28,18.06,18.27,38400.0,15.1309,15.2561,15.0725,15.2478,38400.0
2008-12-04 10:40:00,18.27,18.31,18.22,18.23,23000.0,15.2478,15.2812,15.2061,15.2144,23000.0
2008-12-04 10:50:00,18.24,18.36,18.22,18.29,22800.0,15.2228,15.3229,15.2061,15.2645,22800.0
2008-12-04 11:00:00,18.28,18.3,18.13,18.13,10800.0,15.2561,15.2728,15.1309,15.1309,10800.0
2008-12-04 11:10:00,18.13,18.21,18.08,18.19,11400.0,15.1309,15.1977,15.0892,15.181,11400.0
2008-12-04 11:20:00,18.15,18.27,18.12,18.16,19200.0,15.1476,15.2478,15.1226,15.156,19200.0
2008-12-04 11:30:00,18.17,18.17,18.08,18.08,17400.0,15.1643,15.1643,15.0892,15.0892,17400.0
2008-12-04 11:40:00,18.06,18.08,18.0,18.05,10600.0,15.0725,15.0892,15.0225,15.0642,10600.0
2008-12-04 11:50:00,18.06,18.11,18.03,18.04,12800.0,15.0725,15.1143,15.0475,15.0558,12800.0
2008-12-04 12:00:00,18.02,18.03,17.93,17.95,4000.0,15.0391,15.0475,14.964,14.9807,4000.0
2008-12-04 12:10:00,17.96,17.98,17.92,17.92,15400.0,14.9891,15.0058,14.9557,14.9557,15400.0
2008-12-04 12:20:00,17.9,17.97,17.84,17.92,15400.0,14.939,14.9974,14.8889,14.9557,15400.0
2008-12-04 12:30:00,17.92,17.93,17.84,17.88,10600.0,14.9557,14.964,14.8889,14.9223,10600.0
2008-12-04 12:40:00,17.89,17.98,17.88,17.97,22800.0,14.9306,15.0058,14.9223,14.9974,22800.0
2008-12-04 12:50:00,17.97,17.97,17.92,17.93,8400.0,14.9974,14.9974,14.9557,14.964,8400.0
2008-12-04 13:00:00,17.93,17.93,17.88,17.89,9800.0,14.964,14.964,14.9223,14.9306,9800.0
2008-12-04 13:10:00,17.86,17.93,17.84,17.88,21400.0,14.9056,14.964,14.8889,14.9223,21400.0
2008-12-04 13:20:00,17.88,17.98,17.86,17.9,22600.0,14.9223,15.0058,14.9056,14.939,22600.0
2008-12-04 13:30:00,17.88,17.99,17.86,17.93,21800.0,14.9223,15.0141,14.9056,14.964,21800.0
2008-12-04 13:40:00,17.95,17.98,17.85,17.96,9400.0,14.9807,15.0058,14.8973,14.9891,9400.0
2008-12-04 13:50:00,17.95,18.02,17.95,17.97,5600.0,14.9807,15.0391,14.9807,14.9974,5600.0
2008-12-04 14:00:00,17.98,18.0,17.95,17.97,9800.0,15.0058,15.0225,14.9807,14.9974,9800.0
2008-12-04 14:10:00,17.98,17.99,17.88,17.9,8000.0,15.0058,15.0141,14.9223,14.939,8000.0
2008-12-04 14:20:00,17.89,17.97,17.89,17.96,23400.0,14.9306,14.9974,14.9306,14.9891,23400.0
2008-12-04 14:30:00,17.96,18.06,17.96,18.0,9200.0,14.9891,15.0725,14.9891,15.0225,9200.0
2008-12-04 14:40:00,17.98,18.0,17.94,17.98,55400.0,15.0058,15.0225,14.9724,15.0058,55400.0
2008-12-04 14:50:00,17.98,18.07,17.98,17.98,24200.0,15.0058,15.0809,15.0058,15.0058,24200.0
2008-12-04 15:00:00,17.98,18.0,17.89,17.89,105200.0,15.0058,15.0225,14.9306,14.9306,105200.0
2008-12-04 15:10:00,17.87,17.89,17.68,17.75,59600.0,14.914,14.9306,14.7554,14.8138,59600.0
2008-12-04 15:20:00,17.78,17.78,17.48,17.48,33400.0,14.8388,14.8388,14.5885,14.5885,33400.0
2008-12-04 15:30:00,17.48,17.54,17.39,17.41,22400.0,14.5885,14.6385,14.5134,14.5301,22400.0
2008-12-04 15:40:00,17.36,17.68,17.35,17.6,22200.0,14.4883,14.7554,14.48,14.6886,22200.0
2008-12-04 15:50:00,17.57,17.72,17.49,17.68,46800.0,14.6636,14.7888,14.5968,14.7554,46800.0
2008-12-05 09:30:00,17.46,17.64,17.36,17.6,20400.0,14.5718,14.722,14.4883,14.6886,20400.0
2008-12-05 09:40:00,17.57,17.64,17.39,17.4,16200.0,14.6636,14.722,14.5134,14.5217,16200.0
2008-12-05 09:50:00,17.4,17.54,17.37,17.37,4800.0,14.5217,14.6385,14.4967,14.4967,4800.0
2008-12-05 10:00:00,17.31,17.32,17.18,17.18,15400.0,14.4466,14.4549,14.3381,14.3381,15400.0
2008-12-05 10:10:00,17.15,17.31,17.15,17.28,13400.0,14.3131,14.4466,14.3131,14.4216,13400.0
2008-12-05 10:20:00,17.25,17.35,17.23,17.31,19200.0,14.3965,14.48,14.3798,14.4466,19200.0
2008-12-05 10:30:00,17.32,17.43,17.31,17.33,14600.0,14.4549,14.5467,14.4466,14.4633,14600.0
2008-12-05 10:40:00,17.31,17.42,17.29,17.42,15800.0,14.4466,14.5384,14.4299,14.5384,15800.0
2008-12-05 10:50:00,17.38,17.47,17.38,17.45,15000.0,14.505,14.5801,14.505,14.5634,15000.0
2008-12-05 11:00:00,17.42,17.44,17.37,17.4,3000.0,14.5384,14.5551,14.4967,14.5217,3000.0
2008-12-05 11:10:00,17.43,17.51,17.43,17.45,7000.0,14.5467,14.6135,14.5467,14.5634,7000.0
2008-12-05 11:20:00,17.43,17.46,17.41,17.43,14400.0,14.5467,14.5718,14.5301,14.5467,14400.0
2008-12-05 11:30:00,17.44,17.52,17.44,17.51,6400.0,14.5551,14.6219,14.5551,14.6135,6400.0
2008-12-05 11:40:00,17.55,17.61,17.5,17.53,7400.0,14.6469,14.697,14.6052,14.6302,7400.0
2008-12-05 11:50:00,17.67,17.71,17.62,17.64,12200.0,14.747,14.7804,14.7053,14.722,12200.0
2008-12-05 12:00:00,17.65,17.71,17.61,17.7,8000.0,14.7303,14.7804,14.697,14.7721,8000.0
2008-12-05 12:10:00,17.7,17.73,17.65,17.71,6800.0,14.7721,14.7971,14.7303,14.7804,6800.0
2008-12-05 12:20:00,17.71,17.76,17.7,17.72,4800.0,14.7804,14.8222,14.7721,14.7888,4800.0
2008-12-05 12:30:00,17.69,17.69,17.56,17.6,21800.0,14.7637,14.7637,14.6552,14.6886,21800.0
2008-12-05 12:40:00,17.58,17.63,17.55,17.59,13800.0,14.6719,14.7137,14.6469,14.6803,13800.0
2008-12-05 12:50:00,17.58,17.6,17.52,17.58,15600.0,14.6719,14.6886,14.6219,14.6719,15600.0
2008-12-05 13:00:00,17.57,17.74,17.57,17.7,11200.0,14.6636,14.8055,14.6636,14.7721,11200.0
2008-12-05 13:10:00,17.73,17.77,17.69,17.72,21000.0,14.7971,14.8305,14.7637,14.7888,21000.0
2008-12-05 13:20:00,17.73,17.82,17.72,17.74,17600.0,14.7971,14.8722,14.7888,14.8055,17600.0
2008-12-05 13:30:00,17.78,17.88,17.75,17.86,31000.0,14.8388,14.9223,14.8138,14.9056,31000.0
2008-12-05 13:40:00,17.89,18.06,17.86,18.06,14600.0,14.9306,15.0725,14.9056,15.0725,14600.0
2008-12-05 13:50:00,18.07,18.24,18.06,18.15,26200.0,15.0809,15.2228,15.0725,15.1476,26200.0
2008-12-05 14:00:00,18.13,18.13,17.88,17.88,6800.0,15.1309,15.1309,14.9223,14.9223,6800.0
2008-12-05 14:10:00,17.88,17.88,17.74,17.78,17000.0,14.9223,14.9223,14.8055,14.8388,17000.0
2008-12-05 14:20:00,17.81,17.97,17.77,17.79,26800.0,14.8639,14.9974,14.8305,14.8472,26800.0
2008-12-05 14:30:00,17.79,17.98,17.74,17.98,19000.0,14.8472,15.0058,14.8055,15.0058,19000.0
2008-12-05 14:40:00,17.98,18.23,17.98,18.2,55400.0,15.0058,15.2144,15.0058,15.1894,55400.0
2008-12-05 14:50:00,18.2,18.23,18.16,18.16,24600.0,15.1894,15.2144,15.156,15.156,24600.0
2008-12-05 15:00:00,18.25,18.29,18.0,18.05,15400.0,15.2311,15.2645,15.0225,15.0642,15400.0
2008-12-05 15:10:00,18.02,18.41,18.02,18.31,30400.0,15.0391,15.3646,15.0391,15.2812,30400.0
2008-12-05 15:20:00,18.3,18.36,18.21,18.35,48200.0,15.2728,15.3229,15.1977,15.3146,48200.0
2008-12-05 15:30:00,18.35,18.71,18.33,18.67,57400.0,15.3146,15.615,15.2979,15.5816,57400.0
2008-12-05 15:40:00,18.67,18.75,18.51,18.52,71600.0,15.5816,15.6484,15.4481,15.4564,71600.0
2008-12-05 15:50:00,18.5,18.63,18.47,18.49,143600.0,15.4397,15.5482,15.4147,15.4314,143600.0
2008-12-08 09:30:00,18.81,18.83,18.75,18.77,23600.0,15.6985,15.7152,15.6484,15.6651,23600.0
2008-12-08 09:40:00,18.8,18.97,18.75,18.93,32400.0,15.6901,15.832,15.6484,15.7986,32400.0
2008-12-08 09:50:00,18.91,18.93,18.82,18.85,14200.0,15.7819,15.7986,15.7068,15.7318,14200.0
2008-12-08 10:00:00,18.82,18.89,18.8,18.84,17800.0,15.7068,15.7652,15.6901,15.7235,17800.0
2008-12-08 10:10:00,18.86,18.88,18.75,18.77,9600.0,15.7402,15.7569,15.6484,15.6651,9600.0
2008-12-08 10:20:00,18.77,18.92,18.77,18.86,6200.0,15.6651,15.7903,15.6651,15.7402,6200.0
2008-12-08 10:30:00,18.84,18.97,18.84,18.89,16000.0,15.7235,15.832,15.7235,15.7652,16000.0
2008-12-08 10:40:00,18.91,18.93,18.82,18.88,11800.0,15.7819,15.7986,15.7068,15.7569,11800.0
2008-12-08 10:50:00,18.85,18.88,18.7,18.78,14800.0,15.7318,15.7569,15.6067,15.6734,14800.0
2008-12-08 11:00:00,18.77,18.88,18.66,18.67,10800.0,15.6651,15.7569,15.5733,15.5816,10800.0
2008-12-08 11:10:00,18.68,18.7,18.58,18.59,27600.0,15.59,15.6067,15.5065,15.5149,27600.0
2008-12-08 11:20:00,18.59,18.67,18.5,18.5,42800.0,15.5149,15.5816,15.4397,15.4397,42800.0
2008-12-08 11:30:00,18.53,18.58,18.47,18.47,26600.0,15.4648,15.5065,15.4147,15.4147,26600.0
2008-12-08 11:40:00,18.47,18.49,18.41,18.46,17400.0,15.4147,15.4314,15.3646,15.4064,17400.0
2008-12-08 11:50:00,18.46,18.47,18.35,18.37,10000.0,15.4064,15.4147,15.3146,15.3312,10000.0
2008-12-08 12:00:00,18.38,18.42,18.33,18.33,17200.0,15.3396,15.373,15.2979,15.2979,17200.0
2008-12-08 12:10:00,18.35,18.5,18.28,18.45,41800.0,15.3146,15.4397,15.2561,15.398,41800.0
2008-12-08 12:20:00,18.46,18.5,18.43,18.44,39800.0,15.4064,15.4397,15.3813,15.3897,39800.0
2008-12-08 12:30:00,18.43,18.46,18.33,18.33,12800.0,15.3813,15.4064,15.2979,15.2979,12800.0
2008-12-08 12:40:00,18.33,18.36,18.27,18.27,13600.0,15.2979,15.3229,15.2478,15.2478,13600.0
2008-12-08 12:50:00,18.28,18.29,18.19,18.25,14600.0,15.2561,15.2645,15.181,15.2311,14600.0
2008-12-08 13:00:00,18.28,18.35,18.28,18.34,12600.0,15.2561,15.3146,15.2561,15.3062,12600.0
2008-12-08 13:10:00,18.33,18.43,18.32,18.35,20600.0,15.2979,15.3813,15.2895,15.3146,20600.0
2008-12-08 13:20:00,18.33,18.37,18.24,18.25,78000.0,15.2979,15.3312,15.2228,15.2311,78000.0
2008-12-08 13:30:00,18.26,18.34,18.18,18.33,59000.0,15.2394,15.3062,15.1727,15.2979,59000.0
2008-12-08 13:40:00,18.34,18.35,18.29,18.31,55200.0,15.3062,15.3146,15.2645,15.2812,55200.0
2008-12-08 13:50:00,18.32,18.37,18.29,18.36,50200.0,15.2895,15.3312,15.2645,15.3229,50200.0
2008-12-08 14:00:00,18.36,18.38,18.35,18.35,37400.0,15.3229,15.3396,15.3146,15.3146,37400.0
2008-12-08 14:10:00,18.36,18.38,18.35,18.37,24600.0,15.3229,15.3396,15.3146,15.3312,24600.0
2008-12-08 14:20:00,18.37,18.38,18.35,18.37,43400.0,15.3312,15.3396,15.3146,15.3312,43400.0
2008-12-08 14:30:00,18.38,18.38,18.29,18.37,36800.0,15.3396,15.3396,15.2645,15.3312,36800.0
2008-12-08 14:40:00,18.38,18.38,18.33,18.38,59200.0,15.3396,15.3396,15.2979,15.3396,59200.0
2008-12-08 14:50:00,18.38,18.47,18.32,18.47,68800.0,15.3396,15.4147,15.2895,15.4147,68800.0
2008-12-08 15:00:00,18.47,18.5,18.41,18.46,40200.0,15.4147,15.4397,15.3646,15.4064,40200.0
2008-12-08 15:10:00,18.45,18.49,18.38,18.43,31400.0,15.398,15.4314,15.3396,15.3813,31400.0
2008-12-08 15:20:00,18.43,18.5,18.4,18.48,41200.0,15.3813,15.4397,15.3563,15.4231,41200.0
2008-12-08 15:30:00,18.49,18.5,18.43,18.45,75600.0,15.4314,15.4397,15.3813,15.398,75600.0
2008-12-08 15:40:00,18.45,18.5,18.34,18.37,90800.0,15.398,15.4397,15.3062,15.3312,90800.0
2008-12-08 15:50:00,18.39,18.5,18.39,18.46,137400.0,15.3479,15.4397,15.3479,15.4064,137400.0
2008-12-09 09:30:00,18.3,18.3,18.0,18.15,36000.0,15.2728,15.2728,15.0225,15.1476,36000.0
2008-12-09 09:40:00,18.18,18.26,18.11,18.21,33400.0,15.1727,15.2394,15.1143,15.1977,33400.0
2008-12-09 09:50:00,18.21,18.32,18.1,18.13,8800.0,15.1977,15.2895,15.1059,15.1309,8800.0
2008-12-09 10:00:00,18.13,18.36,18.11,18.22,18800.0,15.1309,15.3229,15.1143,15.2061,18800.0
2008-12-09 10:10:00,18.22,18.32,18.22,18.32,48600.0,15.2061,15.2895,15.2061,15.2895,48600.0
2008-12-09 10:20:00,18.32,18.39,18.28,18.3,29600.0,15.2895,15.3479,15.2561,15.2728,29600.0
2008-12-09 10:30:00,18.32,18.49,18.3,18.45,50400.0,15.2895,15.4314,15.2728,15.398,50400.0
2008-12-09 10:40:00,18.45,18.48,18.4,18.43,4600.0,15.398,15.4231,15.3563,15.3813,4600.0
2008-12-09 10:50:00,18.45,18.48,18.37,18.45,4800.0,15.398,15.4231,15.3312,15.398,4800.0
2008-12-09 11:00:00,18.45,18.46,18.34,18.35,7000.0,15.398,15.4064,15.3062,15.3146,7000.0
2008-12-09 11:10:00,18.36,18.36,18.3,18.31,41400.0,15.3229,15.3229,15.2728,15.2812,41400.0
2008-12-09 11:20:00,18.33,18.33,18.23,18.31,13000.0,15.2979,15.2979,15.2144,15.2812,13000.0
2008-12-09 11:30:00,18.31,18.36,18.23,18.27,87600.0,15.2812,15.3229,15.2144,15.2478,87600.0
2008-12-09 11:40:00,18.29,18.36,18.29,18.33,28400.0,15.2645,15.3229,15.2645,15.2979,28400.0
2008-12-09 11:50:00,18.31,18.34,18.3,18.34,8600.0,15.2812,15.3062,15.2728,15.3062,8600.0
2008-12-09 12:00:00,18.33,18.48,18.31,18.41,24000.0,15.2979,15.4231,15.2812,15.3646,24000.0
2008-12-09 12:10:00,18.41,18.43,18.3,18.36,8600.0,15.3646,15.3813,15.2728,15.3229,8600.0
2008-12-09 12:20:00,18.35,18.38,18.31,18.34,6000.0,15.3146,15.3396,15.2812,15.3062,6000.0
2008-12-09 12:30:00,18.36,18.42,18.36,18.42,7000.0,15.3229,15.373,15.3229,15.373,7000.0
2008-12-09 12:40:00,18.43,18.43,18.32,18.32,12800.0,15.3813,15.3813,15.2895,15.2895,12800.0
2008-12-09 12:50:00,18.34,18.36,18.3,18.33,39400.0,15.3062,15.3229,15.2728,15.2979,39400.0
2008-12-09 13:00:00,18.29,18.35,18.28,18.35,22200.0,15.2645,15.3146,15.2561,15.3146,22200.0
2008-12-09 13:10:00,18.35,18.38,18.25,18.26,17200.0,15.3146,15.3396,15.2311,15.2394,17200.0
2008-12-09 13:20:00,18.26,18.33,18.25,18.3,10800.0,15.2394,15.2979,15.2311,15.2728,10800.0
2008-12-09 13:30:00,18.29,18.31,18.21,18.25,32200.0,15.2645,15.2812,15.1977,15.2311,32200.0
2008-12-09 13:40:00,18.28,18.36,18.24,18.36,11800.0,15.2561,15.3229,15.2228,15.3229,11800.0
2008-12-09 13:50:00,18.35,18.35,18.25,18.29,30200.0,15.3146,15.3146,15.2311,15.2645,30200.0
2008-12-09 14:00:00,18.29,18.31,18.11,18.14,51600.0,15.2645,15.2812,15.1143,15.1393,51600.0
2008-12-09 14:10:00,18.13,18.18,18.08,18.13,21200.0,15.1309,15.1727,15.0892,15.1309,21200.0
2008-12-09 14:20:00,18.11,18.14,18.03,18.11,37800.0,15.1143,15.1393,15.0475,15.1143,37800.0
2008-12-09 14:30:00,18.1,18.11,18.02,18.09,13000.0,15.1059,15.1143,15.0391,15.0976,13000.0
2008-12-09 14:40:00,18.11,18.2,18.07,18.18,13000.0,15.1143,15.1894,15.0809,15.1727,13000.0
2008-12-09 14:50:00,18.18,18.27,18.11,18.24,19600.0,15.1727,15.2478,15.1143,15.2228,19600.0
2008-12-09 15:00:00,18.24,18.32,18.16,18.26,27200.0,15.2228,15.2895,15.156,15.2394,27200.0
2008-12-09 15:10:00,18.29,18.29,18.04,18.2,31600.0,15.2645,15.2645,15.0558,15.1894,31600.0
2008-12-09 15:20:00,18.24,18.24,17.93,17.97,37200.0,15.2228,15.2228,14.964,14.9974,37200.0
2008-12-09 15:30:00,17.97,18.05,17.93,18.04,35600.0,14.9974,15.0642,14.964,15.0558,35600.0
2008-12-09 15:40:00,18.04,18.04,17.92,17.98,84200.0,15.0558,15.0558,14.9557,15.0058,84200.0
2008-12-09 15:50:00,17.95,17.98,17.86,17.88,78400.0,14.9807,15.0058,14.9056,14.9223,78400.0
2008-12-10 09:30:00,18.09,18.28,18.01,18.02,25400.0,15.0976,15.2561,15.0308,15.0391,25400.0
2008-12-10 09:40:00,18.01,18.07,17.93,17.98,15800.0,15.0308,15.0809,14.964,15.0058,15800.0
2008-12-10 09:50:00,17.96,18.1,17.95,18.04,21200.0,14.9891,15.1059,14.9807,15.0558,21200.0
2008-12-10 10:00:00,18.05,18.23,17.99,18.15,91800.0,15.0642,15.2144,15.0141,15.1476,91800.0
2008-12-10 10:10:00,18.15,18.21,18.07,18.14,14400.0,15.1476,15.1977,15.0809,15.1393,14400.0
2008-12-10 10:20:00,18.2,18.22,18.09,18.11,10600.0,15.1894,15.2061,15.0976,15.1143,10600.0
2008-12-10 10:30:00,18.18,18.25,18.03,18.06,26200.0,15.1727,15.2311,15.0475,15.0725,26200.0
2008-12-10 10:40:00,18.06,18.07,17.96,17.98,19000.0,15.0725,15.0809,14.9891,15.0058,19000.0
2008-12-10 10:50:00,18.02,18.02,17.95,18.0,8000.0,15.0391,15.0391,14.9807,15.0225,8000.0
2008-12-10 11:00:00,18.03,18.11,17.97,17.98,13600.0,15.0475,15.1143,14.9974,15.0058,13600.0
2008-12-10 11:10:00,18.0,18.06,17.99,18.05,19400.0,15.0225,15.0725,15.0141,15.0642,19400.0
2008-12-10 11:20:00,18.06,18.08,17.93,17.95,13800.0,15.0725,15.0892,14.964,14.9807,13800.0
2008-12-10 11:30:00,17.96,18.02,17.93,17.99,13600.0,14.9891,15.0391,14.964,15.0141,13600.0
2008-12-10 11:40:00,17.96,18.06,17.94,18.0,32200.0,14.9891,15.0725,14.9724,15.0225,32200.0
2008-12-10 11:50:00,18.02,18.03,17.95,17.98,9200.0,15.0391,15.0475,14.9807,15.0058,9200.0
2008-12-10 12:00:00,17.99,18.05,17.97,18.01,22600.0,15.0141,15.0642,14.9974,15.0308,22600.0
2008-12-10 12:10:00,18.02,18.06,17.98,18.0,28800.0,15.0391,15.0725,15.0058,15.0225,28800.0
2008-12-10 12:20:00,18.0,18.0,17.89,17.93,8400.0,15.0225,15.0225,14.9306,14.964,8400.0
2008-12-10 12:30:00,17.93,17.96,17.84,17.84,6400.0,14.964,14.9891,14.8889,14.8889,6400.0
2008-12-10 12:40:00,17.9,17.95,17.9,17.93,6600.0,14.939,14.9807,14.939,14.964,6600.0
2008-12-10 12:50:00,17.91,17.95,17.8,17.8,7800.0,14.9473,14.9807,14.8555,14.8555,7800.0
2008-12-10 13:00:00,17.85,17.88,17.78,17.81,16600.0,14.8973,14.9223,14.8388,14.8639,16600.0
2008-12-10 13:10:00,17.8,17.9,17.79,17.84,14800.0,14.8555,14.939,14.8472,14.8889,14800.0
2008-12-10 13:20:00,17.83,17.86,17.79,17.79,23200.0,14.8806,14.9056,14.8472,14.8472,23200.0
2008-12-10 13:30:00,17.77,17.8,17.74,17.77,16800.0,14.8305,14.8555,14.8055,14.8305,16800.0
2008-12-10 13:40:00,17.74,17.75,17.73,17.75,6600.0,14.8055,14.8138,14.7971,14.8138,6600.0
2008-12-10 13:50:00,17.73,17.74,17.58,17.63,16400.0,14.7971,14.8055,14.6719,14.7137,16400.0
2008-12-10 14:00:00,17.63,17.67,17.59,17.64,29000.0,14.7137,14.747,14.6803,14.722,29000.0
2008-12-10 14:10:00,17.68,17.7,17.61,17.63,10600.0,14.7554,14.7721,14.697,14.7137,10600.0
2008-12-10 14:20:00,17.65,17.65,17.5,17.54,68600.0,14.7303,14.7303,14.6052,14.6385,68600.0
2008-12-10 14:30:00,17.55,17.56,17.5,17.55,26200.0,14.6469,14.6552,14.6052,14.6469,26200.0
2008-12-10 14:40:00,17.55,17.6,17.5,17.5,29600.0,14.6469,14.6886,14.6052,14.6052,29600.0
2008-12-10 14:50:00,17.5,17.55,17.47,17.52,35200.0,14.6052,14.6469,14.5801,14.6219,35200.0
2008-12-10 15:00:00,17.51,17.58,17.49,17.53,35800.0,14.6135,14.6719,14.5968,14.6302,35800.0
2008-12-10 15:10:00,17.53,17.58,17.5,17.5,54600.0,14.6302,14.6719,14.6052,14.6052,54600.0
2008-12-10 15:20:00,17.5,17.58,17.49,17.52,76400.0,14.6052,14.6719,14.5968,14.6219,76400.0
2008-12-10 15:30:00,17.53,17.53,17.47,17.53,64800.0,14.6302,14.6302,14.5801,14.6302,64800.0
2008-12-10 15:40:00,17.5,17.68,17.5,17.67,60400.0,14.6052,14.7554,14.6052,14.747,60400.0
2008-12-10 15:50:00,17.66,17.74,17.64,17.72,117400.0,14.7387,14.8055,14.722,14.7888,117400.0
2008-12-11 09:30:00,17.72,17.95,17.54,17.9,37200.0,14.7888,14.9807,14.6385,14.939,37200.0
2008-12-11 09:40:00,17.92,18.14,17.92,18.13,42200.0,14.9557,15.1393,14.9557,15.1309,42200.0
2008-12-11 09:50:00,18.15,18.26,18.13,18.23,53200.0,15.1476,15.2394,15.1309,15.2144,53200.0
2008-12-11 10:00:00,18.23,18.28,18.16,18.26,49400.0,15.2144,15.2561,15.156,15.2394,49400.0
2008-12-11 10:10:00,18.26,18.4,18.26,18.39,41800.0,15.2394,15.3563,15.2394,15.3479,41800.0
2008-12-11 10:20:00,18.36,18.45,18.31,18.33,27400.0,15.3229,15.398,15.2812,15.2979,27400.0
2008-12-11 10:30:00,18.35,18.4,18.29,18.32,35000.0,15.3146,15.3563,15.2645,15.2895,35000.0
2008-12-11 10:40:00,18.34,18.35,18.26,18.28,28800.0,15.3062,15.3146,15.2394,15.2561,28800.0
2008-12-11 10:50:00,18.29,18.36,18.28,18.31,24000.0,15.2645,15.3229,15.2561,15.2812,24000.0
2008-12-11 11:00:00,18.33,18.36,18.23,18.36,15800.0,15.2979,15.3229,15.2144,15.3229,15800.0
2008-12-11 11:10:00,18.33,18.36,18.31,18.31,16800.0,15.2979,15.3229,15.2812,15.2812,16800.0
2008-12-11 11:20:00,18.29,18.34,18.25,18.27,26200.0,15.2645,15.3062,15.2311,15.2478,26200.0
2008-12-11 11:30:00,18.27,18.35,18.24,18.3,25600.0,15.2478,15.3146,15.2228,15.2728,25600.0
2008-12-11 11:40:00,18.33,18.35,18.29,18.34,17600.0,15.2979,15.3146,15.2645,15.3062,17600.0
2008-12-11 11:50:00,18.36,18.39,18.34,18.38,10200.0,15.3229,15.3479,15.3062,15.3396,10200.0
2008-12-11 12:00:00,18.36,18.4,18.34,18.38,21000.0,15.3229,15.3563,15.3062,15.3396,21000.0
2008-12-11 12:10:00,18.36,18.38,18.35,18.36,8000.0,15.3229,15.3396,15.3146,15.3229,8000.0
2008-12-11 12:20:00,18.36,18.36,18.24,18.24,16600.0,15.3229,15.3229,15.2228,15.2228,16600.0
2008-12-11 12:30:00,18.23,18.32,18.23,18.28,15800.0,15.2144,15.2895,15.2144,15.2561,15800.0
2008-12-11 12:40:00,18.28,18.32,18.28,18.29,15400.0,15.2561,15.2895,15.2561,15.2645,15400.0
2008-12-11 12:50:00,18.29,18.35,18.28,18.33,33800.0,15.2645,15.3146,15.2561,15.2979,33800.0
2008-12-11 13:00:00,18.33,18.34,18.28,18.29,6800.0,15.2979,15.3062,15.2561,15.2645,6800.0
2008-12-11 13:10:00,18.27,18.38,18.22,18.37,17400.0,15.2478,15.3396,15.2061,15.3312,17400.0
2008-12-11 13:20:00,18.38,18.39,18.25,18.25,12200.0,15.3396,15.3479,15.2311,15.2311,12200.0
2008-12-11 13:30:00,18.28,18.31,18.27,18.3,8200.0,15.2561,15.2812,15.2478,15.2728,8200.0
2008-12-11 13:40:00,18.3,18.35,18.3,18.3,9800.0,15.2728,15.3146,15.2728,15.2728,9800.0
2008-12-11 13:50:00,18.3,18.31,18.22,18.22,10000.0,15.2728,15.2812,15.2061,15.2061,10000.0
2008-12-11 14:00:00,18.21,18.29,18.21,18.27,7800.0,15.1977,15.2645,15.1977,15.2478,7800.0
2008-12-11 14:10:00,18.27,18.27,18.16,18.18,24000.0,15.2478,15.2478,15.156,15.1727,24000.0
2008-12-11 14:20:00,18.18,18.19,18.14,18.16,8800.0,15.1727,15.181,15.1393,15.156,8800.0
2008-12-11 14:30:00,18.16,18.23,18.15,18.18,42400.0,15.156,15.2144,15.1476,15.1727,42400.0
2008-12-11 14:40:00,18.21,18.23,18.17,18.2,49200.0,15.1977,15.2144,15.1643,15.1894,49200.0
2008-12-11 14:50:00,18.2,18.21,17.96,17.97,56600.0,15.1894,15.1977,14.9891,14.9974,56600.0
2008-12-11 15:00:00,17.96,17.97,17.82,17.92,43000.0,14.9891,14.9974,14.8722,14.9557,43000.0
2008-12-11 15:10:00,17.92,17.93,17.86,17.86,32800.0,14.9557,14.964,14.9056,14.9056,32800.0
2008-12-11 15:20:00,17.86,17.99,17.83,17.91,42800.0,14.9056,15.0141,14.8806,14.9473,42800.0
2008-12-11 15:30:00,17.89,17.93,17.73,17.79,67000.0,14.9306,14.964,14.7971,14.8472,67000.0
2008-12-11 15:40:00,17.79,17.95,17.75,17.86,57000.0,14.8472,14.9807,14.8138,14.9056,57000.0
2008-12-11 15:50:00,17.86,17.96,17.82,17.89,105800.0,14.9056,14.9891,14.8722,14.9306,105800.0
2008-12-12 09:30:00,17.79,17.79,17.33,17.37,28200.0,14.8472,14.8472,14.4633,14.4967,28200.0
2008-12-12 09:40:00,17.39,17.55,17.27,17.42,31000.0,14.5134,14.6469,14.4132,14.5384,31000.0
2008-12-12 09:50:00,17.41,17.75,17.38,17.7,48800.0,14.5301,14.8138,14.505,14.7721,48800.0
2008-12-12 10:00:00,17.7,17.86,17.68,17.84,17600.0,14.7721,14.9056,14.7554,14.8889,17600.0
2008-12-12 10:10:00,17.81,17.82,17.68,17.78,17000.0,14.8639,14.8722,14.7554,14.8388,17000.0
2008-12-12 10:20:00,17.79,17.81,17.72,17.78,8600.0,14.8472,14.8639,14.7888,14.8388,8600.0
2008-12-12 10:30:00,17.79,17.79,17.67,17.75,2400.0,14.8472,14.8472,14.747,14.8138,2400.0
2008-12-12 10:40:00,17.74,17.86,17.74,17.84,5400.0,14.8055,14.9056,14.8055,14.8889,5400.0
2008-12-12 10:50:00,17.9,17.96,17.83,17.92,9600.0,14.939,14.9891,14.8806,14.9557,9600.0
2008-12-12 11:00:00,17.96,18.0,17.91,17.97,34800.0,14.9891,15.0225,14.9473,14.9974,34800.0
2008-12-12 11:10:00,17.97,17.97,17.81,17.81,8600.0,14.9974,14.9974,14.8639,14.8639,8600.0
2008-12-12 11:20:00,17.82,17.91,17.81,17.9,30000.0,14.8722,14.9473,14.8639,14.939,30000.0
2008-12-12 11:30:00,17.89,17.95,17.82,17.83,24800.0,14.9306,14.9807,14.8722,14.8806,24800.0
2008-12-12 11:40:00,17.82,17.85,17.75,17.81,5400.0,14.8722,14.8973,14.8138,14.8639,5400.0
2008-12-12 11:50:00,17.8,17.86,17.8,17.86,9000.0,14.8555,14.9056,14.8555,14.9056,9000.0
2008-12-12 12:00:00,17.9,17.97,17.89,17.91,20000.0,14.939,14.9974,14.9306,14.9473,20000.0
2008-12-12 12:10:00,17.94,17.98,17.89,17.93,45200.0,14.9724,15.0058,14.9306,14.964,45200.0
2008-12-12 12:20:00,17.94,17.97,17.92,17.92,6200.0,14.9724,14.9974,14.9557,14.9557,6200.0
2008-12-12 12:30:00,17.9,18.0,17.89,17.99,22200.0,14.939,15.0225,14.9306,15.0141,22200.0
2008-12-12 12:40:00,18.0,18.05,17.98,18.02,9200.0,15.0225,15.0642,15.0058,15.0391,9200.0
2008-12-12 12:50:00,18.02,18.19,18.02,18.14,8400.0,15.0391,15.181,15.0391,15.1393,8400.0
2008-12-12 13:00:00,18.15,18.18,18.11,18.15,14600.0,15.1476,15.1727,15.1143,15.1476,14600.0
2008-12-12 13:10:00,18.15,18.18,18.06,18.09,15400.0,15.1476,15.1727,15.0725,15.0976,15400.0
2008-12-12 13:20:00,18.11,18.17,18.05,18.1,10200.0,15.1143,15.1643,15.0642,15.1059,10200.0
2008-12-12 13:30:00,18.11,18.12,17.95,17.97,13000.0,15.1143,15.1226,14.9807,14.9974,13000.0
2008-12-12 13:40:00,17.96,17.98,17.89,17.96,4400.0,14.9891,15.0058,14.9306,14.9891,4400.0
2008-12-12 13:50:00,17.94,17.96,17.88,17.95,8200.0,14.9724,14.9891,14.9223,14.9807,8200.0
2008-12-12 14:00:00,17.95,18.0,17.93,17.99,23400.0,14.9807,15.0225,14.964,15.0141,23400.0
2008-12-12 14:10:00,17.95,18.02,17.86,17.88,20400.0,14.9807,15.0391,14.9056,14.9223,20400.0
2008-12-12 14:20:00,17.88,17.94,17.85,17.91,25600.0,14.9223,14.9724,14.8973,14.9473,25600.0
2008-12-12 14:30:00,17.9,18.18,17.86,18.14,30000.0,14.939,15.1727,14.9056,15.1393,30000.0
2008-12-12 14:40:00,18.14,18.14,18.04,18.09,9000.0,15.1393,15.1393,15.0558,15.0976,9000.0
2008-12-12 14:50:00,18.15,18.27,18.14,18.22,62800.0,15.1476,15.2478,15.1393,15.2061,62800.0
2008-12-12 15:00:00,18.22,18.3,18.18,18.21,20200.0,15.2061,15.2728,15.1727,15.1977,20200.0
2008-12-12 15:10:00,18.18,18.2,18.08,18.08,25200.0,15.1727,15.1894,15.0892,15.0892,25200.0
2008-12-12 15:20:00,18.06,18.24,18.06,18.2,45600.0,15.0725,15.2228,15.0725,15.1894,45600.0
2008-12-12 15:30:00,18.21,18.23,18.09,18.14,25000.0,15.1977,15.2144,15.0976,15.1393,25000.0
2008-12-12 15:40:00,18.18,18.27,18.15,18.17,23800.0,15.1727,15.2478,15.1476,15.1643,23800.0
2008-12-12 15:50:00,18.18,18.25,18.17,18.23,47000.0,15.1727,15.2311,15.1643,15.2144,47000.0
2008-12-15 09:30:00,18.36,18.44,18.21,18.4,21600.0,15.3229,15.3897,15.1977,15.3563,21600.0
2008-12-15 09:40:00,18.39,18.46,18.3,18.43,56600.0,15.3479,15.4064,15.2728,15.3813,56600.0
2008-12-15 09:50:00,18.43,18.48,18.36,18.36,19400.0,15.3813,15.4231,15.3229,15.3229,19400.0
2008-12-15 10:00:00,18.36,18.42,18.24,18.24,34000.0,15.3229,15.373,15.2228,15.2228,34000.0
2008-12-15 10:10:00,18.26,18.28,18.16,18.2,20000.0,15.2394,15.2561,15.156,15.1894,20000.0
2008-12-15 10:20:00,18.16,18.18,18.0,18.0,20600.0,15.156,15.1727,15.0225,15.0225,20600.0
2008-12-15 10:30:00,17.99,18.03,17.89,17.92,43600.0,15.0141,15.0475,14.9306,14.9557,43600.0
2008-12-15 10:40:00,17.92,17.93,17.72,17.72,18800.0,14.9557,14.964,14.7888,14.7888,18800.0
2008-12-15 10:50:00,17.73,17.82,17.7,17.82,33400.0,14.7971,14.8722,14.7721,14.8722,33400.0
2008-12-15 11:00:00,17.82,17.86,17.75,17.83,35800.0,14.8722,14.9056,14.8138,14.8806,35800.0
2008-12-15 11:10:00,17.81,17.94,17.81,17.85,14000.0,14.8639,14.9724,14.8639,14.8973,14000.0
2008-12-15 11:20:00,17.84,17.91,17.82,17.85,18200.0,14.8889,14.9473,14.8722,14.8973,18200.0
2008-12-15 11:30:00,17.86,17.89,17.8,17.83,26600.0,14.9056,14.9306,14.8555,14.8806,26600.0
2008-12-15 11:40:00,17.84,17.88,17.83,17.87,10200.0,14.8889,14.9223,14.8806,14.914,10200.0
2008-12-15 11:50:00,17.9,18.0,17.89,18.0,11600.0,14.939,15.0225,14.9306,15.0225,11600.0
2008-12-15 12:00:00,18.0,18.03,17.96,18.03,6600.0,15.0225,15.0475,14.9891,15.0475,6600.0
2008-12-15 12:10:00,18.03,18.05,17.97,17.98,24200.0,15.0475,15.0642,14.9974,15.0058,24200.0
2008-12-15 12:20:00,18.0,18.09,17.99,18.03,17400.0,15.0225,15.0976,15.0141,15.0475,17400.0
2008-12-15 12:30:00,18.04,18.04,17.96,17.96,12800.0,15.0558,15.0558,14.9891,14.9891,12800.0
2008-12-15 12:40:00,17.96,17.99,17.95,17.96,12800.0,14.9891,15.0141,14.9807,14.9891,12800.0
2008-12-15 12:50:00,17.96,17.97,17.89,17.89,11800.0,14.9891,14.9974,14.9306,14.9306,11800.0
2008-12-15 13:00:00,17.86,17.9,17.74,17.74,23000.0,14.9056,14.939,14.8055,14.8055,23000.0
2008-12-15 13:10:00,17.73,17.75,17.66,17.68,32400.0,14.7971,14.8138,14.7387,14.7554,32400.0
2008-12-15 13:20:00,17.66,17.81,17.66,17.78,11400.0,14.7387,14.8639,14.7387,14.8388,11400.0
2008-12-15 13:30:00,17.78,17.8,17.72,17.77,13200.0,14.8388,14.8555,14.7888,14.8305,13200.0
2008-12-15 13:40:00,17.75,17.79,17.71,17.75,16400.0,14.8138,14.8472,14.7804,14.8138,16400.0
2008-12-15 13:50:00,17.74,17.79,17.7,17.73,12600.0,14.8055,14.8472,14.7721,14.7971,12600.0
2008-12-15 14:00:00,17.72,17.78,17.7,17.77,14400.0,14.7888,14.8388,14.7721,14.8305,14400.0
2008-12-15 14:10:00,17.78,17.8,17.73,17.78,25800.0,14.8388,14.8555,14.7971,14.8388,25800.0
2008-12-15 14:20:00,17.79,17.86,17.77,17.77,38600.0,14.8472,14.9056,14.8305,14.8305,38600.0
2008-12-15 14:30:00,17.76,17.88,17.75,17.88,14600.0,14.8222,14.9223,14.8138,14.9223,14600.0
2008-12-15 14:40:00,17.87,17.9,17.81,17.84,20200.0,14.914,14.939,14.8639,14.8889,20200.0
2008-12-15 14:50:00,17.86,17.86,17.74,17.74,11800.0,14.9056,14.9056,14.8055,14.8055,11800.0
2008-12-15 15:00:00,17.73,17.78,17.7,17.7,33800.0,14.7971,14.8388,14.7721,14.7721,33800.0
2008-12-15 15:10:00,17.72,17.72,17.56,17.57,26400.0,14.7888,14.7888,14.6552,14.6636,26400.0
2008-12-15 15:20:00,17.57,17.63,17.55,17.61,15200.0,14.6636,14.7137,14.6469,14.697,15200.0
2008-12-15 15:30:00,17.61,17.9,17.56,17.84,32600.0,14.697,14.939,14.6552,14.8889,32600.0
2008-12-15 15:40:00,17.82,17.94,17.81,17.84,52400.0,14.8722,14.9724,14.8639,14.8889,52400.0
2008-12-15 15:50:00,17.86,17.86,17.7,17.81,61400.0,14.9056,14.9056,14.7721,14.8639,61400.0
2008-12-16 09:30:00,18.04,18.1,17.68,17.99,47800.0,15.0558,15.1059,14.7554,15.0141,47800.0
2008-12-16 09:40:00,17.99,18.17,17.99,18.01,26400.0,15.0141,15.1643,15.0141,15.0308,26400.0
2008-12-16 09:50:00,18.08,18.09,17.94,17.96,27800.0,15.0892,15.0976,14.9724,14.9891,27800.0
2008-12-16 10:00:00,17.95,18.0,17.93,17.98,29400.0,14.9807,15.0225,14.964,15.0058,29400.0
2008-12-16 10:10:00,17.98,18.0,17.98,17.99,20800.0,15.0058,15.0225,15.0058,15.0141,20800.0
2008-12-16 10:20:00,17.99,18.05,17.97,18.05,5800.0,15.0141,15.0642,14.9974,15.0642,5800.0
2008-12-16 10:30:00,18.04,18.04,17.99,17.99,13600.0,15.0558,15.0558,15.0141,15.0141,13600.0
2008-12-16 10:40:00,17.98,18.0,17.92,17.92,10800.0,15.0058,15.0225,14.9557,14.9557,10800.0
2008-12-16 10:50:00,17.9,17.97,17.9,17.96,8200.0,14.939,14.9974,14.939,14.9891,8200.0
2008-12-16 11:00:00,17.96,18.04,17.96,18.02,12800.0,14.9891,15.0558,14.9891,15.0391,12800.0
2008-12-16 11:10:00,18.03,18.05,17.97,18.0,7400.0,15.0475,15.0642,14.9974,15.0225,7400.0
2008-12-16 11:20:00,18.0,18.0,17.97,17.97,13600.0,15.0225,15.0225,14.9974,14.9974,13600.0
2008-12-16 11:30:00,17.97,18.03,17.97,18.02,8200.0,14.9974,15.0475,14.9974,15.0391,8200.0
2008-12-16 11:40:00,18.01,18.02,17.98,17.98,25800.0,15.0308,15.0391,15.0058,15.0058,25800.0
2008-12-16 11:50:00,18.0,18.06,18.0,18.04,8200.0,15.0225,15.0725,15.0225,15.0558,8200.0
2008-12-16 12:00:00,18.05,18.05,18.02,18.05,6000.0,15.0642,15.0642,15.0391,15.0642,6000.0
2008-12-16 12:10:00,18.05,18.16,18.05,18.14,19600.0,15.0642,15.156,15.0642,15.1393,19600.0
2008-12-16 12:20:00,18.14,18.17,18.11,18.17,10600.0,15.1393,15.1643,15.1143,15.1643,10600.0
2008-12-16 12:30:00,18.17,18.26,18.17,18.23,26600.0,15.1643,15.2394,15.1643,15.2144,26600.0
2008-12-16 12:40:00,18.21,18.25,18.19,18.25,17200.0,15.1977,15.2311,15.181,15.2311,17200.0
2008-12-16 12:50:00,18.27,18.28,18.23,18.25,11000.0,15.2478,15.2561,15.2144,15.2311,11000.0
2008-12-16 13:00:00,18.23,18.25,18.21,18.25,15600.0,15.2144,15.2311,15.1977,15.2311,15600.0
2008-12-16 13:10:00,18.25,18.31,18.25,18.29,17000.0,15.2311,15.2812,15.2311,15.2645,17000.0
2008-12-16 13:20:00,18.29,18.32,18.28,18.32,9600.0,15.2645,15.2895,15.2561,15.2895,9600.0
2008-12-16 13:30:00,18.34,18.39,18.29,18.33,25400.0,15.3062,15.3479,15.2645,15.2979,25400.0
2008-12-16 13:40:00,18.33,18.38,18.33,18.38,23600.0,15.2979,15.3396,15.2979,15.3396,23600.0
2008-12-16 13:50:00,18.37,18.42,18.36,18.4,48600.0,15.3312,15.373,15.3229,15.3563,48600.0
2008-12-16 14:00:00,18.4,18.46,18.39,18.4,42400.0,15.3563,15.4064,15.3479,15.3563,42400.0
2008-12-16 14:10:00,18.4,18.49,18.34,18.46,23400.0,15.3563,15.4314,15.3062,15.4064,23400.0
2008-12-16 14:20:00,18.47,18.56,18.42,18.45,51600.0,15.4147,15.4898,15.373,15.398,51600.0
2008-12-16 14:30:00,18.46,18.6,18.46,18.6,54200.0,15.4064,15.5232,15.4064,15.5232,54200.0
2008-12-16 14:40:00,18.59,18.61,18.43,18.53,85000.0,15.5149,15.5315,15.3813,15.4648,85000.0
2008-12-16 14:50:00,18.56,18.66,18.54,18.6,29600.0,15.4898,15.5733,15.4731,15.5232,29600.0
2008-12-16 15:00:00,18.6,18.61,18.41,18.58,51600.0,15.5232,15.5315,15.3646,15.5065,51600.0
2008-12-16 15:10:00,18.56,18.88,18.56,18.86,52200.0,15.4898,15.7569,15.4898,15.7402,52200.0
2008-12-16 15:20:00,18.86,18.97,18.86,18.94,70600.0,15.7402,15.832,15.7402,15.807,70600.0
2008-12-16 15:30:00,18.95,18.98,18.75,18.83,124000.0,15.8153,15.8403,15.6484,15.7152,124000.0
2008-12-16 15:40:00,18.81,18.83,18.68,18.71,110400.0,15.6985,15.7152,15.59,15.615,110400.0
2008-12-16 15:50:00,18.68,18.88,18.68,18.88,149800.0,15.59,15.7569,15.59,15.7569,149800.0
2008-12-17 09:30:00,18.63,18.67,18.43,18.52,57200.0,15.5482,15.5816,15.3813,15.4564,57200.0
2008-12-17 09:40:00,18.5,18.68,18.5,18.67,44800.0,15.4397,15.59,15.4397,15.5816,44800.0
2008-12-17 09:50:00,18.66,18.66,18.5,18.6,55600.0,15.5733,15.5733,15.4397,15.5232,55600.0
2008-12-17 10:00:00,18.6,18.65,18.43,18.5,73800.0,15.5232,15.5649,15.3813,15.4397,73800.0
2008-12-17 10:10:00,18.52,18.54,18.43,18.54,32800.0,15.4564,15.4731,15.3813,15.4731,32800.0
2008-12-17 10:20:00,18.54,18.58,18.5,18.56,53600.0,15.4731,15.5065,15.4397,15.4898,53600.0
2008-12-17 10:30:00,18.58,18.62,18.55,18.58,142000.0,15.5065,15.5399,15.4815,15.5065,142000.0
2008-12-17 10:40:00,18.57,18.63,18.56,18.56,34600.0,15.4982,15.5482,15.4898,15.4898,34600.0
2008-12-17 10:50:00,18.56,18.62,18.56,18.58,17600.0,15.4898,15.5399,15.4898,15.5065,17600.0
2008-12-17 11:00:00,18.55,18.67,18.55,18.67,27400.0,15.4815,15.5816,15.4815,15.5816,27400.0
2008-12-17 11:10:00,18.64,18.68,18.49,18.53,31000.0,15.5566,15.59,15.4314,15.4648,31000.0
2008-12-17 11:20:00,18.51,18.53,18.5,18.5,24000.0,15.4481,15.4648,15.4397,15.4397,24000.0
2008-12-17 11:30:00,18.51,18.55,18.49,18.55,20800.0,15.4481,15.4815,15.4314,15.4815,20800.0
2008-12-17 11:40:00,18.55,18.59,18.53,18.55,8000.0,15.4815,15.5149,15.4648,15.4815,8000.0
2008-12-17 11:50:00,18.57,18.59,18.55,18.55,20800.0,15.4982,15.5149,15.4815,15.4815,20800.0
2008-12-17 12:00:00,18.57,18.62,18.55,18.61,252800.0,15.4982,15.5399,15.4815,15.5315,252800.0
2008-12-17 12:10:00,18.61,18.8,18.57,18.71,313800.0,15.5315,15.6901,15.4982,15.615,313800.0
2008-12-17 12:20:00,18.7,18.75,18.7,18.73,10400.0,15.6067,15.6484,15.6067,15.6317,10400.0
2008-12-17 12:30:00,18.74,18.74,18.68,18.7,7600.0,15.64,15.64,15.59,15.6067,7600.0
2008-12-17 12:40:00,18.72,18.74,18.7,18.72,5400.0,15.6234,15.64,15.6067,15.6234,5400.0
2008-12-17 12:50:00,18.74,18.75,18.73,18.73,14600.0,15.64,15.6484,15.6317,15.6317,14600.0
2008-12-17 13:00:00,18.74,18.74,18.65,18.68,15600.0,15.64,15.64,15.5649,15.59,15600.0
2008-12-17 13:10:00,18.68,18.7,18.66,18.68,14400.0,15.59,15.6067,15.5733,15.59,14400.0
2008-12-17 13:20:00,18.69,18.75,18.68,18.68,80200.0,15.5983,15.6484,15.59,15.59,80200.0
2008-12-17 13:30:00,18.68,18.75,18.61,18.68,57200.0,15.59,15.6484,15.5315,15.59,57200.0
2008-12-17 13:40:00,18.73,18.86,18.69,18.86,26000.0,15.6317,15.7402,15.5983,15.7402,26000.0
2008-12-17 13:50:00,18.84,18.84,18.76,18.8,10400.0,15.7235,15.7235,15.6567,15.6901,10400.0
2008-12-17 14:00:00,18.79,18.8,18.78,18.8,6200.0,15.6818,15.6901,15.6734,15.6901,6200.0
2008-12-17 14:10:00,18.8,18.8,18.76,18.76,16000.0,15.6901,15.6901,15.6567,15.6567,16000.0
2008-12-17 14:20:00,18.8,18.8,18.71,18.74,18800.0,15.6901,15.6901,15.615,15.64,18800.0
2008-12-17 14:30:00,18.73,18.75,18.6,18.62,11200.0,15.6317,15.6484,15.5232,15.5399,11200.0
2008-12-17 14:40:00,18.66,18.77,18.65,18.77,13600.0,15.5733,15.6651,15.5649,15.6651,13600.0
2008-12-17 14:50:00,18.77,18.77,18.67,18.72,20200.0,15.6651,15.6651,15.5816,15.6234,20200.0
2008-12-17 15:00:00,18.76,18.77,18.71,18.71,11600.0,15.6567,15.6651,15.615,15.615,11600.0
2008-12-17 15:10:00,18.71,18.77,18.66,18.73,21000.0,15.615,15.6651,15.5733,15.6317,21000.0
2008-12-17 15:20:00,18.75,18.75,18.64,18.66,18400.0,15.6484,15.6484,15.5566,15.5733,18400.0
2008-12-17 15:30:00,18.65,18.68,18.59,18.65,23600.0,15.5649,15.59,15.5149,15.5649,23600.0
2008-12-17 15:40:00,18.64,18.78,18.64,18.77,46000.0,15.5566,15.6734,15.5566,15.6651,46000.0
2008-12-17 15:50:00,18.78,18.78,18.58,18.6,110800.0,15.6734,15.6734,15.5065,15.5232,110800.0
2008-12-18 09:30:00,18.57,18.67,18.36,18.5,27000.0,15.4982,15.5816,15.3229,15.4397,27000.0
2008-12-18 09:40:00,18.5,18.63,18.47,18.52,71800.0,15.4397,15.5482,15.4147,15.4564,71800.0
2008-12-18 09:50:00,18.5,18.52,18.45,18.5,22200.0,15.4397,15.4564,15.398,15.4397,22200.0
2008-12-18 10:00:00,18.52,18.54,18.45,18.5,69000.0,15.4564,15.4731,15.398,15.4397,69000.0
2008-12-18 10:10:00,18.5,18.55,18.42,18.44,44200.0,15.4397,15.4815,15.373,15.3897,44200.0
2008-12-18 10:20:00,18.43,18.5,18.4,18.42,82800.0,15.3813,15.4397,15.3563,15.373,82800.0
2008-12-18 10:30:00,18.4,18.5,18.27,18.3,221800.0,15.3563,15.4397,15.2478,15.2728,221800.0
2008-12-18 10:40:00,18.31,18.31,18.04,18.04,123200.0,15.2812,15.2812,15.0558,15.0558,123200.0
2008-12-18 10:50:00,18.08,18.25,18.04,18.09,52200.0,15.0892,15.2311,15.0558,15.0976,52200.0
2008-12-18 11:00:00,18.1,18.26,18.02,18.25,107800.0,15.1059,15.2394,15.0391,15.2311,107800.0
2008-12-18 11:10:00,18.26,18.3,18.21,18.3,39600.0,15.2394,15.2728,15.1977,15.2728,39600.0
2008-12-18 11:20:00,18.3,18.37,18.28,18.29,31600.0,15.2728,15.3312,15.2561,15.2645,31600.0
2008-12-18 11:30:00,18.3,18.31,18.21,18.25,31400.0,15.2728,15.2812,15.1977,15.2311,31400.0
2008-12-18 11:40:00,18.24,18.29,18.24,18.28,8200.0,15.2228,15.2645,15.2228,15.2561,8200.0
2008-12-18 11:50:00,18.27,18.29,18.24,18.24,35400.0,15.2478,15.2645,15.2228,15.2228,35400.0
2008-12-18 12:00:00,18.25,18.3,18.24,18.24,36200.0,15.2311,15.2728,15.2228,15.2228,36200.0
2008-12-18 12:10:00,18.27,18.32,18.25,18.29,20600.0,15.2478,15.2895,15.2311,15.2645,20600.0
2008-12-18 12:20:00,18.29,18.31,18.2,18.2,20600.0,15.2645,15.2812,15.1894,15.1894,20600.0
2008-12-18 12:30:00,18.2,18.23,18.18,18.23,28400.0,15.1894,15.2144,15.1727,15.2144,28400.0
2008-12-18 12:40:00,18.23,18.24,18.2,18.24,6600.0,15.2144,15.2228,15.1894,15.2228,6600.0
2008-12-18 12:50:00,18.25,18.25,18.16,18.18,148000.0,15.2311,15.2311,15.156,15.1727,148000.0
2008-12-18 13:00:00,18.18,18.2,18.15,18.18,39400.0,15.1727,15.1894,15.1476,15.1727,39400.0
2008-12-18 13:10:00,18.18,18.21,18.17,18.2,11400.0,15.1727,15.1977,15.1643,15.1894,11400.0
2008-12-18 13:20:00,18.19,18.2,18.13,18.13,19200.0,15.181,15.1894,15.1309,15.1309,19200.0
2008-12-18 13:30:00,18.13,18.18,18.1,18.14,46600.0,15.1309,15.1727,15.1059,15.1393,46600.0
2008-12-18 13:40:00,18.14,18.17,18.11,18.17,16800.0,15.1393,15.1643,15.1143,15.1643,16800.0
2008-12-18 13:50:00,18.16,18.16,18.11,18.11,19200.0,15.156,15.156,15.1143,15.1143,19200.0
2008-12-18 14:00:00,18.13,18.18,18.08,18.15,70200.0,15.1309,15.1727,15.0892,15.1476,70200.0
2008-12-18 14:10:00,18.15,18.15,18.09,18.11,56800.0,15.1476,15.1476,15.0976,15.1143,56800.0
2008-12-18 14:20:00,18.11,18.11,17.91,17.99,46200.0,15.1143,15.1143,14.9473,15.0141,46200.0
2008-12-18 14:30:00,17.98,17.99,17.89,17.92,17600.0,15.0058,15.0141,14.9306,14.9557,17600.0
2008-12-18 14:40:00,17.92,17.97,17.89,17.97,57600.0,14.9557,14.9974,14.9306,14.9974,57600.0
2008-12-18 14:50:00,17.99,17.99,17.85,17.86,43600.0,15.0141,15.0141,14.8973,14.9056,43600.0
2008-12-18 15:00:00,17.86,17.86,17.73,17.75,47400.0,14.9056,14.9056,14.7971,14.8138,47400.0
2008-12-18 15:10:00,17.74,17.77,17.64,17.65,75600.0,14.8055,14.8305,14.722,14.7303,75600.0
2008-12-18 15:20:00,17.66,17.66,17.45,17.5,134000.0,14.7387,14.7387,14.5634,14.6052,134000.0
2008-12-18 15:30:00,17.5,17.75,17.5,17.74,56800.0,14.6052,14.8138,14.6052,14.8055,56800.0
2008-12-18 15:40:00,17.73,17.87,17.72,17.85,85000.0,14.7971,14.914,14.7888,14.8973,85000.0
2008-12-18 15:50:00,17.86,17.92,17.81,17.84,132800.0,14.9056,14.9557,14.8639,14.8889,132800.0
2008-12-19 09:30:00,18.03,18.28,18.0,18.0,226800.0,15.0475,15.2561,15.0225,15.0225,226800.0
2008-12-19 09:40:00,18.03,18.16,18.0,18.16,23400.0,15.0475,15.156,15.0225,15.156,23400.0
2008-12-19 09:50:00,18.2,18.34,18.08,18.08,82400.0,15.1894,15.3062,15.0892,15.0892,82400.0
2008-12-19 10:00:00,18.08,18.11,18.03,18.06,57400.0,15.0892,15.1143,15.0475,15.0725,57400.0
2008-12-19 10:10:00,18.05,18.14,18.02,18.1,20600.0,15.0642,15.1393,15.0391,15.1059,20600.0
2008-12-19 10:20:00,18.1,18.14,18.05,18.12,16400.0,15.1059,15.1393,15.0642,15.1226,16400.0
2008-12-19 10:30:00,18.12,18.14,18.0,18.01,31000.0,15.1226,15.1393,15.0225,15.0308,31000.0
2008-12-19 10:40:00,18.01,18.08,18.0,18.04,30400.0,15.0308,15.0892,15.0225,15.0558,30400.0
2008-12-19 10:50:00,18.03,18.09,18.0,18.0,50000.0,15.0475,15.0976,15.0225,15.0225,50000.0
2008-12-19 11:00:00,18.02,18.04,18.0,18.0,27200.0,15.0391,15.0558,15.0225,15.0225,27200.0
2008-12-19 11:10:00,18.02,18.03,18.0,18.0,20000.0,15.0391,15.0475,15.0225,15.0225,20000.0
2008-12-19 11:20:00,18.03,18.06,18.0,18.02,11600.0,15.0475,15.0725,15.0225,15.0391,11600.0
2008-12-19 11:30:00,18.02,18.03,17.95,17.95,19400.0,15.0391,15.0475,14.9807,14.9807,19400.0
2008-12-19 11:40:00,17.96,18.0,17.95,17.99,32600.0,14.9891,15.0225,14.9807,15.0141,32600.0
2008-12-19 11:50:00,17.98,17.99,17.88,17.89,37800.0,15.0058,15.0141,14.9223,14.9306,37800.0
2008-12-19 12:00:00,17.9,17.9,17.76,17.79,19600.0,14.939,14.939,14.8222,14.8472,19600.0
2008-12-19 12:10:00,17.81,17.88,17.79,17.86,38600.0,14.8639,14.9223,14.8472,14.9056,38600.0
2008-12-19 12:20:00,17.86,17.86,17.82,17.86,4800.0,14.9056,14.9056,14.8722,14.9056,4800.0
2008-12-19 12:30:00,17.87,17.91,17.84,17.89,23600.0,14.914,14.9473,14.8889,14.9306,23600.0
2008-12-19 12:40:00,17.88,17.93,17.8,17.9,222400.0,14.9223,14.964,14.8555,14.939,222400.0
2008-12-19 12:50:00,17.91,17.93,17.89,17.91,9000.0,14.9473,14.964,14.9306,14.9473,9000.0
2008-12-19 13:00:00,17.93,17.96,17.92,17.93,60400.0,14.964,14.9891,14.9557,14.964,60400.0
2008-12-19 13:10:00,17.93,18.0,17.93,17.99,28000.0,14.964,15.0225,14.964,15.0141,28000.0
2008-12-19 13:20:00,17.99,18.0,17.94,17.98,15200.0,15.0141,15.0225,14.9724,15.0058,15200.0
2008-12-19 13:30:00,17.98,18.0,17.93,17.95,26200.0,15.0058,15.0225,14.964,14.9807,26200.0
2008-12-19 13:40:00,17.96,17.96,17.92,17.94,25000.0,14.9891,14.9891,14.9557,14.9724,25000.0
2008-12-19 13:50:00,17.91,17.94,17.88,17.91,10000.0,14.9473,14.9724,14.9223,14.9473,10000.0
2008-12-19 14:00:00,17.91,17.97,17.91,17.91,14000.0,14.9473,14.9974,14.9473,14.9473,14000.0
2008-12-19 14:10:00,17.91,17.97,17.89,17.95,50800.0,14.9473,14.9974,14.9306,14.9807,50800.0
2008-12-19 14:20:00,17.96,17.96,17.88,17.93,14600.0,14.9891,14.9891,14.9223,14.964,14600.0
2008-12-19 14:30:00,17.93,17.94,17.88,17.91,14600.0,14.964,14.9724,14.9223,14.9473,14600.0
2008-12-19 14:40:00,17.9,17.99,17.9,17.97,16000.0,14.939,15.0141,14.939,14.9974,16000.0
2008-12-19 14:50:00,17.97,18.0,17.87,17.9,24000.0,14.9974,15.0225,14.914,14.939,24000.0
2008-12-19 15:00:00,17.89,17.89,17.77,17.78,34600.0,14.9306,14.9306,14.8305,14.8388,34600.0
2008-12-19 15:10:00,17.78,17.8,17.67,17.73,38600.0,14.8388,14.8555,14.747,14.7971,38600.0
2008-12-19 15:20:00,17.75,17.78,17.65,17.78,41800.0,14.8138,14.8388,14.7303,14.8388,41800.0
2008-12-19 15:30:00,17.79,17.79,17.65,17.66,46200.0,14.8472,14.8472,14.7303,14.7387,46200.0
2008-12-19 15:40:00,17.66,17.75,17.65,17.7,32000.0,14.7387,14.8138,14.7303,14.7721,32000.0
2008-12-19 15:50:00,17.74,17.78,17.68,17.71,110800.0,14.8055,14.8388,14.7554,14.7804,110800.0
2008-12-22 09:30:00,17.73,17.9,17.68,17.7,14400.0,14.7971,14.939,14.7554,14.7721,14400.0
2008-12-22 09:40:00,17.64,17.68,17.5,17.64,22600.0,14.722,14.7554,14.6052,14.722,22600.0
2008-12-22 09:50:00,17.6,17.7,17.56,17.68,17000.0,14.6886,14.7721,14.6552,14.7554,17000.0
2008-12-22 10:00:00,17.69,17.73,17.68,17.71,15000.0,14.7637,14.7971,14.7554,14.7804,15000.0
2008-12-22 10:10:00,17.73,17.73,17.68,17.7,6200.0,14.7971,14.7971,14.7554,14.7721,6200.0
2008-12-22 10:20:00,17.73,17.74,17.6,17.69,36800.0,14.7971,14.8055,14.6886,14.7637,36800.0
2008-12-22 10:30:00,17.69,17.85,17.69,17.85,16000.0,14.7637,14.8973,14.7637,14.8973,16000.0
2008-12-22 10:40:00,17.84,17.85,17.75,17.81,17000.0,14.8889,14.8973,14.8138,14.8639,17000.0
2008-12-22 10:50:00,17.8,17.83,17.79,17.83,5800.0,14.8555,14.8806,14.8472,14.8806,5800.0
2008-12-22 11:00:00,17.79,17.79,17.72,17.77,18000.0,14.8472,14.8472,14.7888,14.8305,18000.0
2008-12-22 11:10:00,17.79,17.79,17.74,17.77,6800.0,14.8472,14.8472,14.8055,14.8305,6800.0
2008-12-22 11:20:00,17.78,17.8,17.74,17.75,4800.0,14.8388,14.8555,14.8055,14.8138,4800.0
2008-12-22 11:30:00,17.74,17.77,17.69,17.75,14400.0,14.8055,14.8305,14.7637,14.8138,14400.0
2008-12-22 11:40:00,17.72,17.77,17.7,17.77,12400.0,14.7888,14.8305,14.7721,14.8305,12400.0
2008-12-22 11:50:00,17.78,17.83,17.78,17.82,2400.0,14.8388,14.8806,14.8388,14.8722,2400.0
2008-12-22 12:00:00,17.8,17.96,17.77,17.8,677200.0,14.8555,14.9891,14.8305,14.8555,677200.0
2008-12-22 12:10:00,17.82,17.84,17.77,17.82,5800.0,14.8722,14.8889,14.8305,14.8722,5800.0
2008-12-22 12:20:00,17.84,17.86,17.79,17.81,4400.0,14.8889,14.9056,14.8472,14.8639,4400.0
2008-12-22 12:30:00,17.78,17.86,17.77,17.86,5400.0,14.8388,14.9056,14.8305,14.9056,5400.0
2008-12-22 12:40:00,17.83,17.92,17.83,17.92,9200.0,14.8806,14.9557,14.8806,14.9557,9200.0
2008-12-22 12:50:00,17.92,17.93,17.9,17.92,10000.0,14.9557,14.964,14.939,14.9557,10000.0
2008-12-22 13:00:00,17.91,17.95,17.89,17.9,8400.0,14.9473,14.9807,14.9306,14.939,8400.0
2008-12-22 13:10:00,17.91,17.93,17.91,17.93,2400.0,14.9473,14.964,14.9473,14.964,2400.0
2008-12-22 13:20:00,17.93,17.96,17.88,17.9,56600.0,14.964,14.9891,14.9223,14.939,56600.0
2008-12-22 13:30:00,17.9,17.91,17.83,17.86,7200.0,14.939,14.9473,14.8806,14.9056,7200.0
2008-12-22 13:40:00,17.86,17.87,17.8,17.82,7000.0,14.9056,14.914,14.8555,14.8722,7000.0
2008-12-22 13:50:00,17.83,17.86,17.8,17.86,12400.0,14.8806,14.9056,14.8555,14.9056,12400.0
2008-12-22 14:00:00,17.86,17.89,17.85,17.87,3000.0,14.9056,14.9306,14.8973,14.914,3000.0
2008-12-22 14:10:00,17.88,17.9,17.8,17.85,19200.0,14.9223,14.939,14.8555,14.8973,19200.0
2008-12-22 14:20:00,17.84,17.85,17.72,17.73,12800.0,14.8889,14.8973,14.7888,14.7971,12800.0
2008-12-22 14:30:00,17.72,17.73,17.68,17.68,15200.0,14.7888,14.7971,14.7554,14.7554,15200.0
2008-12-22 14:40:00,17.68,17.8,17.68,17.8,5400.0,14.7554,14.8555,14.7554,14.8555,5400.0
2008-12-22 14:50:00,17.79,17.81,17.64,17.66,21800.0,14.8472,14.8639,14.722,14.7387,21800.0
2008-12-22 15:00:00,17.65,17.75,17.65,17.7,38000.0,14.7303,14.8138,14.7303,14.7721,38000.0
2008-12-22 15:10:00,17.72,17.85,17.7,17.77,37600.0,14.7888,14.8973,14.7721,14.8305,37600.0
2008-12-22 15:20:00,17.78,17.8,17.73,17.78,16800.0,14.8388,14.8555,14.7971,14.8388,16800.0
2008-12-22 15:30:00,17.79,17.8,17.64,17.78,25000.0,14.8472,14.8555,14.722,14.8388,25000.0
2008-12-22 15:40:00,17.81,17.86,17.75,17.75,22400.0,14.8639,14.9056,14.8138,14.8138,22400.0
2008-12-22 15:50:00,17.78,17.96,17.77,17.94,63600.0,14.8388,14.9891,14.8305,14.9724,63600.0
2008-12-23 09:30:00,18.02,18.13,17.94,18.05,25200.0,15.0391,15.1309,14.9724,15.0642,25200.0
2008-12-23 09:40:00,18.04,18.18,18.02,18.16,21800.0,15.0558,15.1727,15.0391,15.156,21800.0
2008-12-23 09:50:00,18.17,18.17,18.06,18.11,20400.0,15.1643,15.1643,15.0725,15.1143,20400.0
2008-12-23 10:00:00,18.13,18.15,17.95,18.02,20600.0,15.1309,15.1476,14.9807,15.0391,20600.0
2008-12-23 10:10:00,18.0,18.16,18.0,18.1,41800.0,15.0225,15.156,15.0225,15.1059,41800.0
2008-12-23 10:20:00,18.08,18.1,17.97,18.03,64600.0,15.0892,15.1059,14.9974,15.0475,64600.0
2008-12-23 10:30:00,18.03,18.08,18.0,18.05,57600.0,15.0475,15.0892,15.0225,15.0642,57600.0
2008-12-23 10:40:00,18.04,18.06,17.98,18.02,43400.0,15.0558,15.0725,15.0058,15.0391,43400.0
2008-12-23 10:50:00,18.02,18.02,17.97,18.0,20400.0,15.0391,15.0391,14.9974,15.0225,20400.0
2008-12-23 11:00:00,18.0,18.07,17.99,18.04,33200.0,15.0225,15.0809,15.0141,15.0558,33200.0
2008-12-23 11:10:00,18.02,18.03,18.0,18.0,3800.0,15.0391,15.0475,15.0225,15.0225,3800.0
2008-12-23 11:20:00,17.98,18.0,17.89,17.9,16600.0,15.0058,15.0225,14.9306,14.939,16600.0
2008-12-23 11:30:00,17.9,17.9,17.83,17.84,8600.0,14.939,14.939,14.8806,14.8889,8600.0
2008-12-23 11:40:00,17.82,17.86,17.77,17.78,45600.0,14.8722,14.9056,14.8305,14.8388,45600.0
2008-12-23 11:50:00,17.79,17.79,17.67,17.68,14000.0,14.8472,14.8472,14.747,14.7554,14000.0
2008-12-23 12:00:00,17.68,17.75,17.68,17.74,378600.0,14.7554,14.8138,14.7554,14.8055,378600.0
2008-12-23 12:10:00,17.74,17.81,17.73,17.77,14400.0,14.8055,14.8639,14.7971,14.8305,14400.0
2008-12-23 12:20:00,17.77,17.83,17.75,17.78,24200.0,14.8305,14.8806,14.8138,14.8388,24200.0
2008-12-23 12:30:00,17.77,17.79,17.68,17.68,7600.0,14.8305,14.8472,14.7554,14.7554,7600.0
2008-12-23 12:40:00,17.68,17.78,17.67,17.73,31200.0,14.7554,14.8388,14.747,14.7971,31200.0
2008-12-23 12:50:00,17.74,17.78,17.74,17.75,6800.0,14.8055,14.8388,14.8055,14.8138,6800.0
2008-12-23 13:00:00,17.75,17.75,17.72,17.74,4000.0,14.8138,14.8138,14.7888,14.8055,4000.0
2008-12-23 13:10:00,17.74,17.76,17.71,17.72,5200.0,14.8055,14.8222,14.7804,14.7888,5200.0
2008-12-23 13:20:00,17.73,17.77,17.7,17.74,52800.0,14.7971,14.8305,14.7721,14.8055,52800.0
2008-12-23 13:30:00,17.74,17.75,17.66,17.66,4000.0,14.8055,14.8138,14.7387,14.7387,4000.0
2008-12-23 13:40:00,17.65,17.68,17.58,17.61,59000.0,14.7303,14.7554,14.6719,14.697,59000.0
2008-12-23 13:50:00,17.62,17.74,17.61,17.72,5000.0,14.7053,14.8055,14.697,14.7888,5000.0
2008-12-23 14:00:00,17.73,17.73,17.69,17.69,4800.0,14.7971,14.7971,14.7637,14.7637,4800.0
2008-12-23 14:10:00,17.72,17.75,17.72,17.73,4600.0,14.7888,14.8138,14.7888,14.7971,4600.0
2008-12-23 14:20:00,17.75,17.75,17.73,17.75,6400.0,14.8138,14.8138,14.7971,14.8138,6400.0
2008-12-23 14:30:00,17.75,17.77,17.67,17.68,10600.0,14.8138,14.8305,14.747,14.7554,10600.0
2008-12-23 14:40:00,17.69,17.69,17.6,17.64,10800.0,14.7637,14.7637,14.6886,14.722,10800.0
2008-12-23 14:50:00,17.61,17.65,17.56,17.59,9800.0,14.697,14.7303,14.6552,14.6803,9800.0
2008-12-23 15:00:00,17.59,17.6,17.5,17.5,18400.0,14.6803,14.6886,14.6052,14.6052,18400.0
2008-12-23 15:10:00,17.54,17.68,17.54,17.55,61400.0,14.6385,14.7554,14.6385,14.6469,61400.0
2008-12-23 15:20:00,17.56,17.6,17.5,17.56,112800.0,14.6552,14.6886,14.6052,14.6552,112800.0
2008-12-23 15:30:00,17.57,17.58,17.48,17.52,43600.0,14.6636,14.6719,14.5885,14.6219,43600.0
2008-12-23 15:40:00,17.52,17.56,17.48,17.53,53800.0,14.6219,14.6552,14.5885,14.6302,53800.0
2008-12-23 15:50:00,17.53,17.55,17.49,17.52,62800.0,14.6302,14.6469,14.5968,14.6219,62800.0
2008-12-24 09:30:00,17.63,17.63,17.44,17.51,31600.0,14.7137,14.7137,14.5551,14.6135,31600.0
2008-12-24 09:40:00,17.5,17.53,17.45,17.52,7800.0,14.6052,14.6302,14.5634,14.6219,7800.0
2008-12-24 09:50:00,17.56,17.6,17.5,17.58,53000.0,14.6552,14.6886,14.6052,14.6719,53000.0
2008-12-24 10:00:00,17.58,17.78,17.58,17.78,20000.0,14.6719,14.8388,14.6719,14.8388,20000.0
2008-12-24 10:10:00,17.79,17.9,17.78,17.89,21600.0,14.8472,14.939,14.8388,14.9306,21600.0
2008-12-24 10:20:00,17.89,17.89,17.8,17.84,58000.0,14.9306,14.9306,14.8555,14.8889,58000.0
2008-12-24 10:30:00,17.84,17.93,17.81,17.84,252800.0,14.8889,14.964,14.8639,14.8889,252800.0
2008-12-24 10:40:00,17.85,17.89,17.78,17.89,95600.0,14.8973,14.9306,14.8388,14.9306,95600.0
2008-12-24 10:50:00,17.89,18.0,17.89,17.97,12400.0,14.9306,15.0225,14.9306,14.9974,12400.0
2008-12-24 11:00:00,17.96,17.96,17.93,17.93,12400.0,14.9891,14.9891,14.964,14.964,12400.0
2008-12-24 11:10:00,17.93,17.96,17.9,17.91,10400.0,14.964,14.9891,14.939,14.9473,10400.0
2008-12-24 11:20:00,17.91,17.93,17.87,17.93,10800.0,14.9473,14.964,14.914,14.964,10800.0
2008-12-24 11:30:00,17.93,17.93,17.88,17.89,5400.0,14.964,14.964,14.9223,14.9306,5400.0
2008-12-24 11:40:00,17.89,17.94,17.88,17.9,5400.0,14.9306,14.9724,14.9223,14.939,5400.0
2008-12-24 11:50:00,17.9,17.93,17.87,17.93,23000.0,14.939,14.964,14.914,14.964,23000.0
2008-12-24 12:00:00,17.92,17.92,17.86,17.86,18800.0,14.9557,14.9557,14.9056,14.9056,18800.0
2008-12-24 12:10:00,17.88,17.93,17.86,17.88,20600.0,14.9223,14.964,14.9056,14.9223,20600.0
2008-12-24 12:20:00,17.92,17.93,17.84,17.86,26000.0,14.9557,14.964,14.8889,14.9056,26000.0
2008-12-24 12:30:00,17.84,17.9,17.83,17.83,26400.0,14.8889,14.939,14.8806,14.8806,26400.0
2008-12-24 12:40:00,17.86,17.91,17.84,17.86,3400.0,14.9056,14.9473,14.8889,14.9056,3400.0
2008-12-24 12:50:00,17.85,17.89,17.79,17.82,17000.0,14.8973,14.9306,14.8472,14.8722,17000.0
2008-12-26 09:30:00,17.84,17.84,17.76,17.78,12600.0,14.8889,14.8889,14.8222,14.8388,12600.0
2008-12-26 09:40:00,17.83,17.83,17.71,17.71,5800.0,14.8806,14.8806,14.7804,14.7804,5800.0
2008-12-26 09:50:00,17.71,17.77,17.71,17.73,28200.0,14.7804,14.8305,14.7804,14.7971,28200.0
2008-12-26 10:00:00,17.75,17.78,17.72,17.74,23800.0,14.8138,14.8388,14.7888,14.8055,23800.0
2008-12-26 10:10:00,17.74,17.75,17.73,17.73,4600.0,14.8055,14.8138,14.7971,14.7971,4600.0
2008-12-26 10:20:00,17.73,17.79,17.71,17.79,9400.0,14.7971,14.8472,14.7804,14.8472,9400.0
2008-12-26 10:30:00,17.79,17.84,17.79,17.82,8800.0,14.8472,14.8889,14.8472,14.8722,8800.0
2008-12-26 10:40:00,17.83,17.83,17.75,17.75,22800.0,14.8806,14.8806,14.8138,14.8138,22800.0
2008-12-26 10:50:00,17.77,17.81,17.75,17.77,78200.0,14.8305,14.8639,14.8138,14.8305,78200.0
2008-12-26 11:00:00,17.78,17.86,17.77,17.83,40200.0,14.8388,14.9056,14.8305,14.8806,40200.0
2008-12-26 11:10:00,17.85,17.85,17.78,17.81,40200.0,14.8973,14.8973,14.8388,14.8639,40200.0
2008-12-26 11:20:00,17.8,17.84,17.79,17.82,31000.0,14.8555,14.8889,14.8472,14.8722,31000.0
2008-12-26 11:30:00,17.8,17.85,17.78,17.8,62400.0,14.8555,14.8973,14.8388,14.8555,62400.0
2008-12-26 11:40:00,17.84,17.86,17.8,17.81,25400.0,14.8889,14.9056,14.8555,14.8639,25400.0
2008-12-26 11:50:00,17.82,17.86,17.8,17.81,22200.0,14.8722,14.9056,14.8555,14.8639,22200.0
2008-12-26 12:00:00,17.81,17.82,17.81,17.81,1600.0,14.8639,14.8722,14.8639,14.8639,1600.0
2008-12-26 12:10:00,17.77,17.83,17.75,17.8,30000.0,14.8305,14.8806,14.8138,14.8555,30000.0
2008-12-26 12:20:00,17.83,17.85,17.8,17.8,11000.0,14.8806,14.8973,14.8555,14.8555,11000.0
2008-12-26 12:30:00,17.8,17.84,17.8,17.82,11800.0,14.8555,14.8889,14.8555,14.8722,11800.0
2008-12-26 12:40:00,17.81,17.82,17.8,17.8,3200.0,14.8639,14.8722,14.8555,14.8555,3200.0
2008-12-26 12:50:00,17.8,17.82,17.8,17.81,5400.0,14.8555,14.8722,14.8555,14.8639,5400.0
2008-12-26 13:00:00,17.81,17.82,17.81,17.82,3800.0,14.8639,14.8722,14.8639,14.8722,3800.0
2008-12-26 13:10:00,17.83,17.83,17.83,17.83,1600.0,14.8806,14.8806,14.8806,14.8806,1600.0
2008-12-26 13:20:00,17.82,17.83,17.82,17.83,2000.0,14.8722,14.8806,14.8722,14.8806,2000.0
2008-12-26 13:30:00,17.81,17.83,17.79,17.8,4200.0,14.8639,14.8806,14.8472,14.8555,4200.0
2008-12-26 13:40:00,17.81,17.81,17.8,17.81,6400.0,14.8639,14.8639,14.8555,14.8639,6400.0
2008-12-26 13:50:00,17.82,17.83,17.81,17.81,3200.0,14.8722,14.8806,14.8639,14.8639,3200.0
2008-12-26 14:00:00,17.82,17.84,17.81,17.83,7200.0,14.8722,14.8889,14.8639,14.8806,7200.0
2008-12-26 14:10:00,17.82,17.86,17.82,17.84,6200.0,14.8722,14.9056,14.8722,14.8889,6200.0
2008-12-26 14:20:00,17.86,17.88,17.84,17.86,5000.0,14.9056,14.9223,14.8889,14.9056,5000.0
2008-12-26 14:30:00,17.88,17.93,17.88,17.89,20600.0,14.9223,14.964,14.9223,14.9306,20600.0
2008-12-26 14:40:00,17.9,17.92,17.86,17.88,15400.0,14.939,14.9557,14.9056,14.9223,15400.0
2008-12-26 14:50:00,17.88,17.9,17.86,17.88,45800.0,14.9223,14.939,14.9056,14.9223,45800.0
2008-12-26 15:00:00,17.87,17.89,17.84,17.89,16600.0,14.914,14.9306,14.8889,14.9306,16600.0
2008-12-26 15:10:00,17.86,17.93,17.84,17.91,98200.0,14.9056,14.964,14.8889,14.9473,98200.0
2008-12-26 15:20:00,17.91,17.93,17.86,17.88,45400.0,14.9473,14.964,14.9056,14.9223,45400.0
2008-12-26 15:30:00,17.88,17.88,17.82,17.82,10800.0,14.9223,14.9223,14.8722,14.8722,10800.0
2008-12-26 15:40:00,17.84,17.91,17.84,17.87,37800.0,14.8889,14.9473,14.8889,14.914,37800.0
2008-12-26 15:50:00,17.86,17.9,17.84,17.86,28800.0,14.9056,14.939,14.8889,14.9056,28800.0
2008-12-29 09:30:00,17.94,17.94,17.82,17.89,24000.0,14.9724,14.9724,14.8722,14.9306,24000.0
2008-12-29 09:40:00,17.89,17.89,17.75,17.75,38000.0,14.9306,14.9306,14.8138,14.8138,38000.0
2008-12-29 09:50:00,17.75,17.82,17.75,17.82,32000.0,14.8138,14.8722,14.8138,14.8722,32000.0
2008-12-29 10:00:00,17.81,17.81,17.72,17.75,93200.0,14.8639,14.8639,14.7888,14.8138,93200.0
2008-12-29 10:10:00,17.74,17.78,17.65,17.65,70600.0,14.8055,14.8388,14.7303,14.7303,70600.0
2008-12-29 10:20:00,17.67,17.67,17.56,17.61,19000.0,14.747,14.747,14.6552,14.697,19000.0
2008-12-29 10:30:00,17.6,17.65,17.6,17.6,42000.0,14.6886,14.7303,14.6886,14.6886,42000.0
2008-12-29 10:40:00,17.61,17.63,17.58,17.59,8400.0,14.697,14.7137,14.6719,14.6803,8400.0
2008-12-29 10:50:00,17.6,17.61,17.56,17.57,5400.0,14.6886,14.697,14.6552,14.6636,5400.0
2008-12-29 11:00:00,17.58,17.63,17.54,17.58,44400.0,14.6719,14.7137,14.6385,14.6719,44400.0
2008-12-29 11:10:00,17.59,17.61,17.57,17.61,31000.0,14.6803,14.697,14.6636,14.697,31000.0
2008-12-29 11:20:00,17.61,17.63,17.58,17.62,5000.0,14.697,14.7137,14.6719,14.7053,5000.0
2008-12-29 11:30:00,17.61,17.61,17.6,17.6,2800.0,14.697,14.697,14.6886,14.6886,2800.0
2008-12-29 11:40:00,17.59,17.61,17.56,17.57,41000.0,14.6803,14.697,14.6552,14.6636,41000.0
2008-12-29 11:50:00,17.58,17.61,17.58,17.61,3600.0,14.6719,14.697,14.6719,14.697,3600.0
2008-12-29 12:00:00,17.66,17.67,17.62,17.65,12400.0,14.7387,14.747,14.7053,14.7303,12400.0
2008-12-29 12:10:00,17.66,17.66,17.6,17.61,8000.0,14.7387,14.7387,14.6886,14.697,8000.0
2008-12-29 12:20:00,17.62,17.66,17.61,17.63,10800.0,14.7053,14.7387,14.697,14.7137,10800.0
2008-12-29 12:30:00,17.61,17.62,17.6,17.6,5400.0,14.697,14.7053,14.6886,14.6886,5400.0
2008-12-29 12:40:00,17.6,17.61,17.59,17.6,2800.0,14.6886,14.697,14.6803,14.6886,2800.0
2008-12-29 12:50:00,17.6,17.6,17.58,17.59,10600.0,14.6886,14.6886,14.6719,14.6803,10600.0
2008-12-29 13:00:00,17.59,17.6,17.54,17.56,8400.0,14.6803,14.6886,14.6385,14.6552,8400.0
2008-12-29 13:10:00,17.56,17.58,17.55,17.57,6000.0,14.6552,14.6719,14.6469,14.6636,6000.0
2008-12-29 13:20:00,17.57,17.58,17.54,17.57,4800.0,14.6636,14.6719,14.6385,14.6636,4800.0
2008-12-29 13:30:00,17.57,17.59,17.56,17.58,18400.0,14.6636,14.6803,14.6552,14.6719,18400.0
2008-12-29 13:40:00,17.58,17.6,17.56,17.59,54000.0,14.6719,14.6886,14.6552,14.6803,54000.0
2008-12-29 13:50:00,17.61,17.64,17.59,17.61,7200.0,14.697,14.722,14.6803,14.697,7200.0
2008-12-29 14:00:00,17.61,17.61,17.53,17.56,6800.0,14.697,14.697,14.6302,14.6552,6800.0
2008-12-29 14:10:00,17.57,17.58,17.56,17.58,8000.0,14.6636,14.6719,14.6552,14.6719,8000.0
2008-12-29 14:20:00,17.59,17.65,17.58,17.6,11000.0,14.6803,14.7303,14.6719,14.6886,11000.0
2008-12-29 14:30:00,17.63,17.64,17.59,17.61,9600.0,14.7137,14.722,14.6803,14.697,9600.0
2008-12-29 14:40:00,17.61,17.63,17.59,17.6,9800.0,14.697,14.7137,14.6803,14.6886,9800.0
2008-12-29 14:50:00,17.6,17.63,17.58,17.61,10200.0,14.6886,14.7137,14.6719,14.697,10200.0
2008-12-29 15:00:00,17.63,17.71,17.61,17.7,27200.0,14.7137,14.7804,14.697,14.7721,27200.0
2008-12-29 15:10:00,17.69,17.74,17.63,17.63,37000.0,14.7637,14.8055,14.7137,14.7137,37000.0
2008-12-29 15:20:00,17.65,17.67,17.63,17.63,17200.0,14.7303,14.747,14.7137,14.7137,17200.0
2008-12-29 15:30:00,17.63,17.67,17.58,17.67,49000.0,14.7137,14.747,14.6719,14.747,49000.0
2008-12-29 15:40:00,17.67,17.73,17.64,17.66,27800.0,14.747,14.7971,14.722,14.7387,27800.0
2008-12-29 15:50:00,17.65,17.71,17.64,17.69,100600.0,14.7303,14.7804,14.722,14.7637,100600.0
2008-12-30 09:30:00,17.84,17.88,17.66,17.86,29200.0,14.8889,14.9223,14.7387,14.9056,29200.0
2008-12-30 09:40:00,17.82,17.92,17.82,17.83,53600.0,14.8722,14.9557,14.8722,14.8806,53600.0
2008-12-30 09:50:00,17.83,17.88,17.75,17.83,55000.0,14.8806,14.9223,14.8138,14.8806,55000.0
2008-12-30 10:00:00,17.82,17.86,17.79,17.81,20200.0,14.8722,14.9056,14.8472,14.8639,20200.0
2008-12-30 10:10:00,17.79,17.9,17.78,17.89,19200.0,14.8472,14.939,14.8388,14.9306,19200.0
2008-12-30 10:20:00,17.91,17.93,17.86,17.9,17600.0,14.9473,14.964,14.9056,14.939,17600.0
2008-12-30 10:30:00,17.92,17.96,17.9,17.93,27200.0,14.9557,14.9891,14.939,14.964,27200.0
2008-12-30 10:40:00,17.93,17.96,17.9,17.95,38800.0,14.964,14.9891,14.939,14.9807,38800.0
2008-12-30 10:50:00,17.95,17.95,17.9,17.93,6600.0,14.9807,14.9807,14.939,14.964,6600.0
2008-12-30 11:00:00,17.92,17.93,17.88,17.91,87400.0,14.9557,14.964,14.9223,14.9473,87400.0
2008-12-30 11:10:00,17.92,17.93,17.9,17.9,2800.0,14.9557,14.964,14.939,14.939,2800.0
2008-12-30 11:20:00,17.9,17.93,17.89,17.91,3200.0,14.939,14.964,14.9306,14.9473,3200.0
2008-12-30 11:30:00,17.92,17.95,17.9,17.91,25000.0,14.9557,14.9807,14.939,14.9473,25000.0
2008-12-30 11:40:00,17.91,17.95,17.9,17.93,11600.0,14.9473,14.9807,14.939,14.964,11600.0
2008-12-30 11:50:00,17.93,17.95,17.88,17.9,59200.0,14.964,14.9807,14.9223,14.939,59200.0
2008-12-30 12:00:00,17.92,17.93,17.88,17.89,45200.0,14.9557,14.964,14.9223,14.9306,45200.0
2008-12-30 12:10:00,17.9,17.93,17.88,17.93,25000.0,14.939,14.964,14.9223,14.964,25000.0
2008-12-30 12:20:00,17.92,17.93,17.9,17.91,5800.0,14.9557,14.964,14.939,14.9473,5800.0
2008-12-30 12:30:00,17.91,17.92,17.89,17.9,7200.0,14.9473,14.9557,14.9306,14.939,7200.0
2008-12-30 12:40:00,17.9,17.95,17.88,17.9,32800.0,14.939,14.9807,14.9223,14.939,32800.0
2008-12-30 12:50:00,17.9,17.99,17.89,17.93,41400.0,14.939,15.0141,14.9306,14.964,41400.0
2008-12-30 13:00:00,17.94,17.95,17.91,17.91,3600.0,14.9724,14.9807,14.9473,14.9473,3600.0
2008-12-30 13:10:00,17.93,17.95,17.9,17.91,5400.0,14.964,14.9807,14.939,14.9473,5400.0
2008-12-30 13:20:00,17.92,17.95,17.9,17.93,8600.0,14.9557,14.9807,14.939,14.964,8600.0
2008-12-30 13:30:00,17.93,17.93,17.89,17.89,3600.0,14.964,14.964,14.9306,14.9306,3600.0
2008-12-30 13:40:00,17.89,17.91,17.88,17.91,3200.0,14.9306,14.9473,14.9223,14.9473,3200.0
2008-12-30 13:50:00,17.91,17.93,17.89,17.91,7200.0,14.9473,14.964,14.9306,14.9473,7200.0
2008-12-30 14:00:00,17.91,17.94,17.89,17.93,7600.0,14.9473,14.9724,14.9306,14.964,7600.0
2008-12-30 14:10:00,17.94,17.97,17.92,17.97,6800.0,14.9724,14.9974,14.9557,14.9974,6800.0
2008-12-30 14:20:00,17.97,18.02,17.93,18.02,11200.0,14.9974,15.0391,14.964,15.0391,11200.0
2008-12-30 14:30:00,18.03,18.03,17.97,17.97,30800.0,15.0475,15.0475,14.9974,14.9974,30800.0
2008-12-30 14:40:00,17.97,18.01,17.96,17.99,9800.0,14.9974,15.0308,14.9891,15.0141,9800.0
2008-12-30 14:50:00,17.99,18.03,17.99,18.02,24800.0,15.0141,15.0475,15.0141,15.0391,24800.0
2008-12-30 15:00:00,18.0,18.04,17.99,17.99,30400.0,15.0225,15.0558,15.0141,15.0141,30400.0
2008-12-30 15:10:00,17.99,18.0,17.93,17.99,87000.0,15.0141,15.0225,14.964,15.0141,87000.0
2008-12-30 15:20:00,17.99,18.11,17.98,18.08,31400.0,15.0141,15.1143,15.0058,15.0892,31400.0
2008-12-30 15:30:00,18.09,18.1,18.03,18.05,9600.0,15.0976,15.1059,15.0475,15.0642,9600.0
2008-12-30 15:40:00,18.05,18.09,18.01,18.08,44600.0,15.0642,15.0976,15.0308,15.0892,44600.0
2008-12-30 15:50:00,18.09,18.22,18.08,18.18,61200.0,15.0976,15.2061,15.0892,15.1727,61200.0
2008-12-31 09:30:00,18.25,18.56,18.25,18.43,31400.0,15.2311,15.4898,15.2311,15.3813,31400.0
2008-12-31 09:40:00,18.46,18.53,18.39,18.43,20400.0,15.4064,15.4648,15.3479,15.3813,20400.0
2008-12-31 09:50:00,18.48,18.61,18.43,18.6,23200.0,15.4231,15.5315,15.3813,15.5232,23200.0
2008-12-31 10:00:00,18.61,18.75,18.61,18.75,21800.0,15.5315,15.6484,15.5315,15.6484,21800.0
2008-12-31 10:10:00,18.74,18.75,18.56,18.59,63800.0,15.64,15.6484,15.4898,15.5149,63800.0
2008-12-31 10:20:00,18.56,18.6,18.42,18.45,41600.0,15.4898,15.5232,15.373,15.398,41600.0
2008-12-31 10:30:00,18.45,18.49,18.43,18.48,14000.0,15.398,15.4314,15.3813,15.4231,14000.0
2008-12-31 10:40:00,18.47,18.57,18.47,18.56,27800.0,15.4147,15.4982,15.4147,15.4898,27800.0
2008-12-31 10:50:00,18.53,18.58,18.51,18.53,13600.0,15.4648,15.5065,15.4481,15.4648,13600.0
2008-12-31 11:00:00,18.55,18.59,18.5,18.59,48000.0,15.4815,15.5149,15.4397,15.5149,48000.0
2008-12-31 11:10:00,18.58,18.59,18.52,18.56,16600.0,15.5065,15.5149,15.4564,15.4898,16600.0
2008-12-31 11:20:00,18.58,18.63,18.56,18.61,29200.0,15.5065,15.5482,15.4898,15.5315,29200.0
2008-12-31 11:30:00,18.63,18.66,18.61,18.62,18000.0,15.5482,15.5733,15.5315,15.5399,18000.0
2008-12-31 11:40:00,18.62,18.64,18.61,18.62,11000.0,15.5399,15.5566,15.5315,15.5399,11000.0
2008-12-31 11:50:00,18.62,18.72,18.61,18.72,12600.0,15.5399,15.6234,15.5315,15.6234,12600.0
2008-12-31 12:00:00,18.69,18.77,18.69,18.73,31600.0,15.5983,15.6651,15.5983,15.6317,31600.0
2008-12-31 12:10:00,18.73,18.75,18.7,18.75,17800.0,15.6317,15.6484,15.6067,15.6484,17800.0
2008-12-31 12:20:00,18.74,18.76,18.71,18.75,18000.0,15.64,15.6567,15.615,15.6484,18000.0
2008-12-31 12:30:00,18.74,18.77,18.73,18.75,20600.0,15.64,15.6651,15.6317,15.6484,20600.0
2008-12-31 12:40:00,18.75,18.75,18.72,18.73,14200.0,15.6484,15.6484,15.6234,15.6317,14200.0
2008-12-31 12:50:00,18.74,18.74,18.72,18.73,10600.0,15.64,15.64,15.6234,15.6317,10600.0
2008-12-31 13:00:00,18.73,18.74,18.69,18.69,24000.0,15.6317,15.64,15.5983,15.5983,24000.0
2008-12-31 13:10:00,18.7,18.71,18.66,18.71,18400.0,15.6067,15.615,15.5733,15.615,18400.0
2008-12-31 13:20:00,18.7,18.77,18.7,18.75,26400.0,15.6067,15.6651,15.6067,15.6484,26400.0
2008-12-31 13:30:00,18.75,18.82,18.75,18.78,24600.0,15.6484,15.7068,15.6484,15.6734,24600.0
2008-12-31 13:40:00,18.8,18.81,18.75,18.75,14600.0,15.6901,15.6985,15.6484,15.6484,14600.0
2008-12-31 13:50:00,18.75,18.8,18.75,18.78,17000.0,15.6484,15.6901,15.6484,15.6734,17000.0
2008-12-31 14:00:00,18.79,18.83,18.75,18.77,17400.0,15.6818,15.7152,15.6484,15.6651,17400.0
2008-12-31 14:10:00,18.75,18.79,18.75,18.78,15000.0,15.6484,15.6818,15.6484,15.6734,15000.0
2008-12-31 14:20:00,18.79,18.83,18.79,18.82,26000.0,15.6818,15.7152,15.6818,15.7068,26000.0
2008-12-31 14:30:00,18.81,18.84,18.75,18.75,28400.0,15.6985,15.7235,15.6484,15.6484,28400.0
2008-12-31 14:40:00,18.75,18.8,18.75,18.8,12400.0,15.6484,15.6901,15.6484,15.6901,12400.0
2008-12-31 14:50:00,18.78,18.82,18.78,18.81,15200.0,15.6734,15.7068,15.6734,15.6985,15200.0
2008-12-31 15:00:00,18.81,18.84,18.76,18.77,23400.0,15.6985,15.7235,15.6567,15.6651,23400.0
2008-12-31 15:10:00,18.77,18.81,18.76,18.81,16000.0,15.6651,15.6985,15.6567,15.6985,16000.0
2008-12-31 15:20:00,18.83,18.87,18.78,18.81,34600.0,15.7152,15.7485,15.6734,15.6985,34600.0
2008-12-31 15:30:00,18.81,18.86,18.78,18.84,32800.0,15.6985,15.7402,15.6734,15.7235,32800.0
2008-12-31 15:40:00,18.82,18.86,18.63,18.7,67400.0,15.7068,15.7402,15.5482,15.6067,67400.0
2008-12-31 15:50:00,18.69,18.8,18.68,18.72,113800.0,15.5983,15.6901,15.59,15.6234,113800.0
2009-01-02 09:30:00,18.82,18.82,18.7,18.72,12200.0,15.7068,15.7068,15.6067,15.6234,12200.0
2009-01-02 09:40:00,18.67,18.86,18.63,18.79,52400.0,15.5816,15.7402,15.5482,15.6818,52400.0
2009-01-02 09:50:00,18.79,18.8,18.68,18.71,19400.0,15.6818,15.6901,15.59,15.615,19400.0
2009-01-02 10:00:00,18.72,18.75,18.67,18.72,9400.0,15.6234,15.6484,15.5816,15.6234,9400.0
2009-01-02 10:10:00,18.71,18.9,18.71,18.88,11200.0,15.615,15.7736,15.615,15.7569,11200.0
2009-01-02 10:20:00,18.86,18.97,18.86,18.97,15600.0,15.7402,15.832,15.7402,15.832,15600.0
2009-01-02 10:30:00,18.98,19.06,18.95,19.01,71200.0,15.8403,15.9071,15.8153,15.8654,71200.0
2009-01-02 10:40:00,19.0,19.01,18.86,18.91,9600.0,15.857,15.8654,15.7402,15.7819,9600.0
2009-01-02 10:50:00,18.91,19.0,18.9,18.97,17800.0,15.7819,15.857,15.7736,15.832,17800.0
2009-01-02 11:00:00,18.97,18.97,18.91,18.95,11000.0,15.832,15.832,15.7819,15.8153,11000.0
2009-01-02 11:10:00,18.96,18.97,18.86,18.93,7200.0,15.8237,15.832,15.7402,15.7986,7200.0
2009-01-02 11:20:00,18.93,18.95,18.92,18.92,3200.0,15.7986,15.8153,15.7903,15.7903,3200.0
2009-01-02 11:30:00,18.92,19.02,18.92,19.0,4000.0,15.7903,15.8737,15.7903,15.857,4000.0
2009-01-02 11:40:00,18.98,18.99,18.95,18.97,17000.0,15.8403,15.8487,15.8153,15.832,17000.0
2009-01-02 11:50:00,18.97,18.99,18.94,18.95,22200.0,15.832,15.8487,15.807,15.8153,22200.0
2009-01-02 12:00:00,18.97,19.0,18.95,18.98,12200.0,15.832,15.857,15.8153,15.8403,12200.0
2009-01-02 12:10:00,19.0,19.0,18.97,18.97,2600.0,15.857,15.857,15.832,15.832,2600.0
2009-01-02 12:20:00,18.97,19.0,18.97,18.98,26000.0,15.832,15.857,15.832,15.8403,26000.0
2009-01-02 12:30:00,18.99,19.08,18.97,19.08,29600.0,15.8487,15.9238,15.832,15.9238,29600.0
2009-01-02 12:40:00,19.08,19.08,19.05,19.05,13400.0,15.9238,15.9238,15.8988,15.8988,13400.0
2009-01-02 12:50:00,19.05,19.09,19.05,19.07,14400.0,15.8988,15.9321,15.8988,15.9155,14400.0
2009-01-02 13:00:00,19.08,19.11,19.07,19.11,24200.0,15.9238,15.9488,15.9155,15.9488,24200.0
2009-01-02 13:10:00,19.11,19.18,19.11,19.15,18200.0,15.9488,16.0073,15.9488,15.9822,18200.0
2009-01-02 13:20:00,19.14,19.21,19.13,19.17,13800.0,15.9739,16.0323,15.9655,15.9989,13800.0
2009-01-02 13:30:00,19.17,19.19,19.16,19.17,18400.0,15.9989,16.0156,15.9906,15.9989,18400.0
2009-01-02 13:40:00,19.18,19.2,19.13,19.16,21200.0,16.0073,16.024,15.9655,15.9906,21200.0
2009-01-02 13:50:00,19.15,19.19,19.15,19.19,7000.0,15.9822,16.0156,15.9822,16.0156,7000.0
2009-01-02 14:00:00,19.18,19.2,19.16,19.18,41600.0,16.0073,16.024,15.9906,16.0073,41600.0
2009-01-02 14:10:00,19.18,19.22,19.18,19.22,17600.0,16.0073,16.0406,16.0073,16.0406,17600.0
2009-01-02 14:20:00,19.19,19.24,19.19,19.23,8800.0,16.0156,16.0573,16.0156,16.049,8800.0
2009-01-02 14:30:00,19.24,19.28,19.23,19.27,21000.0,16.0573,16.0907,16.049,16.0824,21000.0
2009-01-02 14:40:00,19.27,19.27,19.16,19.16,27000.0,16.0824,16.0824,15.9906,15.9906,27000.0
2009-01-02 14:50:00,19.17,19.21,19.16,19.18,7000.0,15.9989,16.0323,15.9906,16.0073,7000.0
2009-01-02 15:00:00,19.18,19.23,19.17,19.18,9200.0,16.0073,16.049,15.9989,16.0073,9200.0
2009-01-02 15:10:00,19.18,19.25,19.17,19.21,12600.0,16.0073,16.0657,15.9989,16.0323,12600.0
2009-01-02 15:20:00,19.2,19.22,19.17,19.22,9400.0,16.024,16.0406,15.9989,16.0406,9400.0
2009-01-02 15:30:00,19.23,19.24,19.18,19.21,13600.0,16.049,16.0573,16.0073,16.0323,13600.0
2009-01-02 15:40:00,19.21,19.25,19.18,19.2,25000.0,16.0323,16.0657,16.0073,16.024,25000.0
2009-01-02 15:50:00,19.25,19.28,19.14,19.14,45000.0,16.0657,16.0907,15.9739,15.9739,45000.0
2009-01-05 09:30:00,19.13,19.26,18.84,18.84,17200.0,15.9655,16.074,15.7235,15.7235,17200.0
2009-01-05 09:40:00,18.84,18.84,18.69,18.73,33600.0,15.7235,15.7235,15.5983,15.6317,33600.0
2009-01-05 09:50:00,18.74,18.75,18.64,18.68,16400.0,15.64,15.6484,15.5566,15.59,16400.0
2009-01-05 10:00:00,18.68,18.74,18.68,18.73,7400.0,15.59,15.64,15.59,15.6317,7400.0
2009-01-05 10:10:00,18.75,18.75,18.64,18.64,25600.0,15.6484,15.6484,15.5566,15.5566,25600.0
2009-01-05 10:20:00,18.65,18.7,18.64,18.69,5600.0,15.5649,15.6067,15.5566,15.5983,5600.0
2009-01-05 10:30:00,18.7,18.78,18.7,18.75,26200.0,15.6067,15.6734,15.6067,15.6484,26200.0
2009-01-05 10:40:00,18.75,18.84,18.75,18.84,6000.0,15.6484,15.7235,15.6484,15.7235,6000.0
2009-01-05 10:50:00,18.83,18.84,18.82,18.82,3200.0,15.7152,15.7235,15.7068,15.7068,3200.0
2009-01-05 11:00:00,18.79,18.84,18.79,18.84,9200.0,15.6818,15.7235,15.6818,15.7235,9200.0
2009-01-05 11:10:00,18.84,18.89,18.84,18.85,14400.0,15.7235,15.7652,15.7235,15.7318,14400.0
2009-01-05 11:20:00,18.84,18.85,18.83,18.84,13400.0,15.7235,15.7318,15.7152,15.7235,13400.0
2009-01-05 11:30:00,18.84,18.89,18.84,18.89,8600.0,15.7235,15.7652,15.7235,15.7652,8600.0
2009-01-05 11:40:00,18.88,18.91,18.88,18.89,3600.0,15.7569,15.7819,15.7569,15.7652,3600.0
2009-01-05 11:50:00,18.88,18.89,18.86,18.86,5400.0,15.7569,15.7652,15.7402,15.7402,5400.0
2009-01-05 12:00:00,18.86,18.96,18.85,18.96,15800.0,15.7402,15.8237,15.7318,15.8237,15800.0
2009-01-05 12:10:00,18.96,19.04,18.96,19.02,12800.0,15.8237,15.8904,15.8237,15.8737,12800.0
2009-01-05 12:20:00,19.02,19.05,18.91,18.91,10000.0,15.8737,15.8988,15.7819,15.7819,10000.0
2009-01-05 12:30:00,18.91,18.91,18.83,18.83,3400.0,15.7819,15.7819,15.7152,15.7152,3400.0
2009-01-05 12:40:00,18.83,18.88,18.82,18.84,11200.0,15.7152,15.7569,15.7068,15.7235,11200.0
2009-01-05 12:50:00,18.86,18.86,18.81,18.85,20400.0,15.7402,15.7402,15.6985,15.7318,20400.0
2009-01-05 13:00:00,18.85,18.87,18.84,18.84,3000.0,15.7318,15.7485,15.7235,15.7235,3000.0
2009-01-05 13:10:00,18.85,18.86,18.79,18.8,7800.0,15.7318,15.7402,15.6818,15.6901,7800.0
2009-01-05 13:20:00,18.79,18.86,18.79,18.84,7000.0,15.6818,15.7402,15.6818,15.7235,7000.0
2009-01-05 13:30:00,18.84,18.86,18.82,18.84,15600.0,15.7235,15.7402,15.7068,15.7235,15600.0
2009-01-05 13:40:00,18.84,18.86,18.83,18.83,6000.0,15.7235,15.7402,15.7152,15.7152,6000.0
2009-01-05 13:50:00,18.84,18.91,18.83,18.9,9200.0,15.7235,15.7819,15.7152,15.7736,9200.0
2009-01-05 14:00:00,18.89,18.9,18.85,18.85,6400.0,15.7652,15.7736,15.7318,15.7318,6400.0
2009-01-05 14:10:00,18.85,18.86,18.8,18.81,9200.0,15.7318,15.7402,15.6901,15.6985,9200.0
2009-01-05 14:20:00,18.81,18.82,18.78,18.78,13000.0,15.6985,15.7068,15.6734,15.6734,13000.0
2009-01-05 14:30:00,18.78,18.81,18.78,18.79,8600.0,15.6734,15.6985,15.6734,15.6818,8600.0
2009-01-05 14:40:00,18.8,18.81,18.72,18.77,15400.0,15.6901,15.6985,15.6234,15.6651,15400.0
2009-01-05 14:50:00,18.76,18.79,18.69,18.75,16000.0,15.6567,15.6818,15.5983,15.6484,16000.0
2009-01-05 15:00:00,18.79,18.85,18.78,18.82,17400.0,15.6818,15.7318,15.6734,15.7068,17400.0
2009-01-05 15:10:00,18.82,18.84,18.78,18.8,17200.0,15.7068,15.7235,15.6734,15.6901,17200.0
2009-01-05 15:20:00,18.8,18.82,18.73,18.78,28200.0,15.6901,15.7068,15.6317,15.6734,28200.0
2009-01-05 15:30:00,18.78,18.84,18.75,18.83,47000.0,15.6734,15.7235,15.6484,15.7152,47000.0
2009-01-05 15:40:00,18.83,18.9,18.77,18.83,39400.0,15.7152,15.7736,15.6651,15.7152,39400.0
2009-01-05 15:50:00,18.83,18.94,18.82,18.88,79800.0,15.7152,15.807,15.7068,15.7569,79800.0
2009-01-06 09:30:00,19.05,19.14,19.0,19.13,120000.0,15.8988,15.9739,15.857,15.9655,120000.0
2009-01-06 09:40:00,19.15,19.26,19.08,19.26,21400.0,15.9822,16.074,15.9238,16.074,21400.0
2009-01-06 09:50:00,19.25,19.34,19.25,19.25,20800.0,16.0657,16.1408,16.0657,16.0657,20800.0
2009-01-06 10:00:00,19.2,19.27,19.04,19.13,65200.0,16.024,16.0824,15.8904,15.9655,65200.0
2009-01-06 10:10:00,19.13,19.13,19.0,19.01,32400.0,15.9655,15.9655,15.857,15.8654,32400.0
2009-01-06 10:20:00,19.0,19.0,18.93,18.94,24400.0,15.857,15.857,15.7986,15.807,24400.0
2009-01-06 10:30:00,18.93,18.99,18.93,18.93,17000.0,15.7986,15.8487,15.7986,15.7986,17000.0
2009-01-06 10:40:00,18.93,18.97,18.93,18.93,9200.0,15.7986,15.832,15.7986,15.7986,9200.0
2009-01-06 10:50:00,18.93,18.96,18.9,18.95,49800.0,15.7986,15.8237,15.7736,15.8153,49800.0
2009-01-06 11:00:00,18.94,18.96,18.9,18.91,21600.0,15.807,15.8237,15.7736,15.7819,21600.0
2009-01-06 11:10:00,18.91,18.97,18.91,18.96,18800.0,15.7819,15.832,15.7819,15.8237,18800.0
2009-01-06 11:20:00,18.97,19.0,18.92,18.93,19600.0,15.832,15.857,15.7903,15.7986,19600.0
2009-01-06 11:30:00,18.93,18.99,18.9,18.93,41800.0,15.7986,15.8487,15.7736,15.7986,41800.0
2009-01-06 11:40:00,18.93,18.96,18.88,18.88,19400.0,15.7986,15.8237,15.7569,15.7569,19400.0
2009-01-06 11:50:00,18.88,18.9,18.88,18.9,5000.0,15.7569,15.7736,15.7569,15.7736,5000.0
2009-01-06 12:00:00,18.9,18.93,18.88,18.91,11200.0,15.7736,15.7986,15.7569,15.7819,11200.0
2009-01-06 12:10:00,18.93,18.96,18.9,18.92,24000.0,15.7986,15.8237,15.7736,15.7903,24000.0
2009-01-06 12:20:00,18.9,18.93,18.89,18.91,50200.0,15.7736,15.7986,15.7652,15.7819,50200.0
2009-01-06 12:30:00,18.91,18.97,18.88,18.95,49200.0,15.7819,15.832,15.7569,15.8153,49200.0
2009-01-06 12:40:00,18.95,18.95,18.9,18.94,22800.0,15.8153,15.8153,15.7736,15.807,22800.0
2009-01-06 12:50:00,18.94,18.95,18.93,18.93,17800.0,15.807,15.8153,15.7986,15.7986,17800.0
2009-01-06 13:00:00,18.93,18.93,18.88,18.88,4400.0,15.7986,15.7986,15.7569,15.7569,4400.0
2009-01-06 13:10:00,18.89,18.89,18.84,18.85,9600.0,15.7652,15.7652,15.7235,15.7318,9600.0
2009-01-06 13:20:00,18.84,18.84,18.78,18.78,6000.0,15.7235,15.7235,15.6734,15.6734,6000.0
2009-01-06 13:30:00,18.78,18.82,18.75,18.77,7800.0,15.6734,15.7068,15.6484,15.6651,7800.0
2009-01-06 13:40:00,18.8,18.81,18.75,18.77,14800.0,15.6901,15.6985,15.6484,15.6651,14800.0
2009-01-06 13:50:00,18.77,18.8,18.75,18.77,25800.0,15.6651,15.6901,15.6484,15.6651,25800.0
2009-01-06 14:00:00,18.77,18.85,18.75,18.81,27400.0,15.6651,15.7318,15.6484,15.6985,27400.0
2009-01-06 14:10:00,18.82,18.87,18.81,18.81,31800.0,15.7068,15.7485,15.6985,15.6985,31800.0
2009-01-06 14:20:00,18.81,18.85,18.79,18.8,17600.0,15.6985,15.7318,15.6818,15.6901,17600.0
2009-01-06 14:30:00,18.82,18.93,18.82,18.83,24200.0,15.7068,15.7986,15.7068,15.7152,24200.0
2009-01-06 14:40:00,18.83,18.89,18.81,18.85,27000.0,15.7152,15.7652,15.6985,15.7318,27000.0
2009-01-06 14:50:00,18.85,18.86,18.81,18.85,32200.0,15.7318,15.7402,15.6985,15.7318,32200.0
2009-01-06 15:00:00,18.85,18.85,18.75,18.8,54000.0,15.7318,15.7318,15.6484,15.6901,54000.0
2009-01-06 15:10:00,18.8,18.82,18.75,18.78,86400.0,15.6901,15.7068,15.6484,15.6734,86400.0
2009-01-06 15:20:00,18.79,18.8,18.75,18.77,62800.0,15.6818,15.6901,15.6484,15.6651,62800.0
2009-01-06 15:30:00,18.75,18.81,18.72,18.78,63200.0,15.6484,15.6985,15.6234,15.6734,63200.0
2009-01-06 15:40:00,18.8,18.83,18.73,18.81,62400.0,15.6901,15.7152,15.6317,15.6985,62400.0
2009-01-06 15:50:00,18.81,18.83,18.73,18.74,149800.0,15.6985,15.7152,15.6317,15.64,149800.0
2009-01-07 09:30:00,18.18,18.2,17.93,18.0,142400.0,15.1727,15.1894,14.964,15.0225,142400.0
2009-01-07 09:40:00,18.0,18.41,17.98,18.41,180000.0,15.0225,15.3646,15.0058,15.3646,180000.0
2009-01-07 09:50:00,18.42,18.5,18.34,18.36,74600.0,15.373,15.4397,15.3062,15.3229,74600.0
2009-01-07 10:00:00,18.4,18.4,18.25,18.28,73200.0,15.3563,15.3563,15.2311,15.2561,73200.0
2009-01-07 10:10:00,18.3,18.36,18.23,18.28,48200.0,15.2728,15.3229,15.2144,15.2561,48200.0
2009-01-07 10:20:00,18.28,18.47,18.26,18.47,42200.0,15.2561,15.4147,15.2394,15.4147,42200.0
2009-01-07 10:30:00,18.47,18.47,18.36,18.37,134800.0,15.4147,15.4147,15.3229,15.3312,134800.0
2009-01-07 10:40:00,18.39,18.39,18.37,18.38,24000.0,15.3479,15.3479,15.3312,15.3396,24000.0
2009-01-07 10:50:00,18.38,18.38,18.25,18.28,47600.0,15.3396,15.3396,15.2311,15.2561,47600.0
2009-01-07 11:00:00,18.28,18.34,18.25,18.29,34400.0,15.2561,15.3062,15.2311,15.2645,34400.0
2009-01-07 11:10:00,18.29,18.34,18.27,18.34,43200.0,15.2645,15.3062,15.2478,15.3062,43200.0
2009-01-07 11:20:00,18.34,18.37,18.3,18.33,49200.0,15.3062,15.3312,15.2728,15.2979,49200.0
2009-01-07 11:30:00,18.33,18.33,18.29,18.32,98600.0,15.2979,15.2979,15.2645,15.2895,98600.0
2009-01-07 11:40:00,18.34,18.42,18.33,18.42,111000.0,15.3062,15.373,15.2979,15.373,111000.0
2009-01-07 11:50:00,18.42,18.49,18.42,18.49,21800.0,15.373,15.4314,15.373,15.4314,21800.0
2009-01-07 12:00:00,18.47,18.52,18.46,18.49,32400.0,15.4147,15.4564,15.4064,15.4314,32400.0
2009-01-07 12:10:00,18.5,18.54,18.47,18.49,234000.0,15.4397,15.4731,15.4147,15.4314,234000.0
2009-01-07 12:20:00,18.5,18.53,18.48,18.5,39800.0,15.4397,15.4648,15.4231,15.4397,39800.0
2009-01-07 12:30:00,18.5,18.53,18.5,18.52,9000.0,15.4397,15.4648,15.4397,15.4564,9000.0
2009-01-07 12:40:00,18.53,18.56,18.52,18.55,15800.0,15.4648,15.4898,15.4564,15.4815,15800.0
2009-01-07 12:50:00,18.54,18.55,18.5,18.5,15200.0,15.4731,15.4815,15.4397,15.4397,15200.0
2009-01-07 13:00:00,18.5,18.58,18.5,18.57,61600.0,15.4397,15.5065,15.4397,15.4982,61600.0
2009-01-07 13:10:00,18.58,18.59,18.54,18.57,15600.0,15.5065,15.5149,15.4731,15.4982,15600.0
2009-01-07 13:20:00,18.57,18.57,18.5,18.5,22200.0,15.4982,15.4982,15.4397,15.4397,22200.0
2009-01-07 13:30:00,18.5,18.51,18.43,18.43,17400.0,15.4397,15.4481,15.3813,15.3813,17400.0
2009-01-07 13:40:00,18.43,18.43,18.34,18.4,27600.0,15.3813,15.3813,15.3062,15.3563,27600.0
2009-01-07 13:50:00,18.4,18.41,18.37,18.39,274600.0,15.3563,15.3646,15.3312,15.3479,274600.0
2009-01-07 14:00:00,18.37,18.4,18.37,18.39,41400.0,15.3312,15.3563,15.3312,15.3479,41400.0
2009-01-07 14:10:00,18.39,18.39,18.28,18.28,48800.0,15.3479,15.3479,15.2561,15.2561,48800.0
2009-01-07 14:20:00,18.28,18.3,18.23,18.25,46600.0,15.2561,15.2728,15.2144,15.2311,46600.0
2009-01-07 14:30:00,18.24,18.25,18.23,18.25,77000.0,15.2228,15.2311,15.2144,15.2311,77000.0
2009-01-07 14:40:00,18.25,18.27,18.24,18.25,34200.0,15.2311,15.2478,15.2228,15.2311,34200.0
2009-01-07 14:50:00,18.25,18.3,18.24,18.25,282800.0,15.2311,15.2728,15.2228,15.2311,282800.0
2009-01-07 15:00:00,18.25,18.27,18.22,18.23,80200.0,15.2311,15.2478,15.2061,15.2144,80200.0
2009-01-07 15:10:00,18.22,18.28,18.22,18.28,33000.0,15.2061,15.2561,15.2061,15.2561,33000.0
2009-01-07 15:20:00,18.28,18.32,18.26,18.32,33600.0,15.2561,15.2895,15.2394,15.2895,33600.0
2009-01-07 15:30:00,18.31,18.32,18.25,18.28,119800.0,15.2812,15.2895,15.2311,15.2561,119800.0
2009-01-07 15:40:00,18.28,18.28,18.24,18.27,459600.0,15.2561,15.2561,15.2228,15.2478,459600.0
2009-01-07 15:50:00,18.26,18.29,18.23,18.28,241800.0,15.2394,15.2645,15.2144,15.2561,241800.0
2009-01-08 09:30:00,18.27,18.45,18.19,18.25,34600.0,15.2478,15.398,15.181,15.2311,34600.0
2009-01-08 09:40:00,18.25,18.43,18.25,18.38,16200.0,15.2311,15.3813,15.2311,15.3396,16200.0
2009-01-08 09:50:00,18.39,18.39,18.25,18.27,26200.0,15.3479,15.3479,15.2311,15.2478,26200.0
2009-01-08 10:00:00,18.28,18.28,18.24,18.25,16400.0,15.2561,15.2561,15.2228,15.2311,16400.0
2009-01-08 10:10:00,18.25,18.26,18.23,18.24,37400.0,15.2311,15.2394,15.2144,15.2228,37400.0
2009-01-08 10:20:00,18.25,18.28,18.24,18.25,38800.0,15.2311,15.2561,15.2228,15.2311,38800.0
2009-01-08 10:30:00,18.25,18.28,18.23,18.27,38600.0,15.2311,15.2561,15.2144,15.2478,38600.0
2009-01-08 10:40:00,18.28,18.28,18.23,18.24,27800.0,15.2561,15.2561,15.2144,15.2228,27800.0
2009-01-08 10:50:00,18.24,18.25,18.23,18.24,73200.0,15.2228,15.2311,15.2144,15.2228,73200.0
2009-01-08 11:00:00,18.24,18.25,18.23,18.23,19600.0,15.2228,15.2311,15.2144,15.2144,19600.0
2009-01-08 11:10:00,18.23,18.25,18.23,18.24,25200.0,15.2144,15.2311,15.2144,15.2228,25200.0
2009-01-08 11:20:00,18.23,18.25,18.13,18.13,66600.0,15.2144,15.2311,15.1309,15.1309,66600.0
2009-01-08 11:30:00,18.15,18.23,18.13,18.23,11600.0,15.1476,15.2144,15.1309,15.2144,11600.0
2009-01-08 11:40:00,18.24,18.29,18.24,18.29,29600.0,15.2228,15.2645,15.2228,15.2645,29600.0
2009-01-08 11:50:00,18.28,18.28,18.22,18.23,11800.0,15.2561,15.2561,15.2061,15.2144,11800.0
2009-01-08 12:00:00,18.21,18.23,18.17,18.18,24600.0,15.1977,15.2144,15.1643,15.1727,24600.0
2009-01-08 12:10:00,18.2,18.27,18.2,18.22,63400.0,15.1894,15.2478,15.1894,15.2061,63400.0
2009-01-08 12:20:00,18.22,18.25,18.21,18.25,6000.0,15.2061,15.2311,15.1977,15.2311,6000.0
2009-01-08 12:30:00,18.23,18.24,18.21,18.23,4600.0,15.2144,15.2228,15.1977,15.2144,4600.0
2009-01-08 12:40:00,18.23,18.32,18.21,18.31,25800.0,15.2144,15.2895,15.1977,15.2812,25800.0
2009-01-08 12:50:00,18.31,18.32,18.25,18.25,16000.0,15.2812,15.2895,15.2311,15.2311,16000.0
2009-01-08 13:00:00,18.23,18.25,18.21,18.24,7000.0,15.2144,15.2311,15.1977,15.2228,7000.0
2009-01-08 13:10:00,18.25,18.25,18.2,18.25,23800.0,15.2311,15.2311,15.1894,15.2311,23800.0
2009-01-08 13:20:00,18.23,18.25,18.22,18.24,16800.0,15.2144,15.2311,15.2061,15.2228,16800.0
2009-01-08 13:30:00,18.24,18.25,18.21,18.25,17000.0,15.2228,15.2311,15.1977,15.2311,17000.0
2009-01-08 13:40:00,18.25,18.3,18.24,18.29,12200.0,15.2311,15.2728,15.2228,15.2645,12200.0
2009-01-08 13:50:00,18.28,18.3,18.27,18.3,9600.0,15.2561,15.2728,15.2478,15.2728,9600.0
2009-01-08 14:00:00,18.29,18.29,18.25,18.27,15400.0,15.2645,15.2645,15.2311,15.2478,15400.0
2009-01-08 14:10:00,18.27,18.3,18.24,18.24,14800.0,15.2478,15.2728,15.2228,15.2228,14800.0
2009-01-08 14:20:00,18.25,18.27,18.24,18.24,16600.0,15.2311,15.2478,15.2228,15.2228,16600.0
2009-01-08 14:30:00,18.24,18.28,18.24,18.28,19400.0,15.2228,15.2561,15.2228,15.2561,19400.0
2009-01-08 14:40:00,18.27,18.32,18.27,18.28,24200.0,15.2478,15.2895,15.2478,15.2561,24200.0
2009-01-08 14:50:00,18.28,18.3,18.24,18.26,32800.0,15.2561,15.2728,15.2228,15.2394,32800.0
2009-01-08 15:00:00,18.26,18.29,18.24,18.24,23800.0,15.2394,15.2645,15.2228,15.2228,23800.0
2009-01-08 15:10:00,18.23,18.29,18.22,18.24,86600.0,15.2144,15.2645,15.2061,15.2228,86600.0
2009-01-08 15:20:00,18.25,18.29,18.22,18.29,45400.0,15.2311,15.2645,15.2061,15.2645,45400.0
2009-01-08 15:30:00,18.29,18.31,18.22,18.25,40000.0,15.2645,15.2812,15.2061,15.2311,40000.0
2009-01-08 15:40:00,18.24,18.27,18.24,18.25,46200.0,15.2228,15.2478,15.2228,15.2311,46200.0
2009-01-08 15:50:00,18.25,18.3,18.25,18.28,153800.0,15.2311,15.2728,15.2311,15.2561,153800.0
2009-01-09 09:30:00,18.34,18.37,18.13,18.33,14000.0,15.3062,15.3312,15.1309,15.2979,14000.0
2009-01-09 09:40:00,18.35,18.37,18.2,18.22,29800.0,15.3146,15.3312,15.1894,15.2061,29800.0
2009-01-09 09:50:00,18.21,18.24,17.96,17.98,65800.0,15.1977,15.2228,14.9891,15.0058,65800.0
2009-01-09 10:00:00,17.97,18.06,17.95,18.02,29800.0,14.9974,15.0725,14.9807,15.0391,29800.0
2009-01-09 10:10:00,18.01,18.01,17.81,17.87,41200.0,15.0308,15.0308,14.8639,14.914,41200.0
2009-01-09 10:20:00,17.84,17.92,17.81,17.92,12200.0,14.8889,14.9557,14.8639,14.9557,12200.0
2009-01-09 10:30:00,17.9,17.95,17.86,17.93,6800.0,14.939,14.9807,14.9056,14.964,6800.0
2009-01-09 10:40:00,17.93,18.03,17.9,18.0,22200.0,14.964,15.0475,14.939,15.0225,22200.0
2009-01-09 10:50:00,17.99,18.04,17.98,17.98,6600.0,15.0141,15.0558,15.0058,15.0058,6600.0
2009-01-09 11:00:00,18.01,18.15,18.01,18.15,16800.0,15.0308,15.1476,15.0308,15.1476,16800.0
2009-01-09 11:10:00,18.13,18.16,18.11,18.12,9400.0,15.1309,15.156,15.1143,15.1226,9400.0
2009-01-09 11:20:00,18.13,18.34,18.13,18.25,49000.0,15.1309,15.3062,15.1309,15.2311,49000.0
2009-01-09 11:30:00,18.25,18.25,18.16,18.17,32800.0,15.2311,15.2311,15.156,15.1643,32800.0
2009-01-09 11:40:00,18.17,18.2,18.14,18.15,13600.0,15.1643,15.1894,15.1393,15.1476,13600.0
2009-01-09 11:50:00,18.16,18.23,18.15,18.2,15800.0,15.156,15.2144,15.1476,15.1894,15800.0
2009-01-09 12:00:00,18.2,18.33,18.2,18.3,17600.0,15.1894,15.2979,15.1894,15.2728,17600.0
2009-01-09 12:10:00,18.32,18.32,18.25,18.25,10800.0,15.2895,15.2895,15.2311,15.2311,10800.0
2009-01-09 12:20:00,18.28,18.28,18.25,18.27,2000.0,15.2561,15.2561,15.2311,15.2478,2000.0
2009-01-09 12:30:00,18.24,18.33,18.24,18.29,11800.0,15.2228,15.2979,15.2228,15.2645,11800.0
2009-01-09 12:40:00,18.28,18.3,18.25,18.26,13000.0,15.2561,15.2728,15.2311,15.2394,13000.0
2009-01-09 12:50:00,18.25,18.37,18.24,18.3,39600.0,15.2311,15.3312,15.2228,15.2728,39600.0
2009-01-09 13:00:00,18.31,18.34,18.23,18.24,15000.0,15.2812,15.3062,15.2144,15.2228,15000.0
2009-01-09 13:10:00,18.25,18.26,18.18,18.23,14000.0,15.2311,15.2394,15.1727,15.2144,14000.0
2009-01-09 13:20:00,18.26,18.26,18.2,18.25,36000.0,15.2394,15.2394,15.1894,15.2311,36000.0
2009-01-09 13:30:00,18.24,18.27,18.18,18.25,11800.0,15.2228,15.2478,15.1727,15.2311,11800.0
2009-01-09 13:40:00,18.25,18.27,18.22,18.25,5200.0,15.2311,15.2478,15.2061,15.2311,5200.0
2009-01-09 13:50:00,18.24,18.24,18.19,18.2,5600.0,15.2228,15.2228,15.181,15.1894,5600.0
2009-01-09 14:00:00,18.21,18.32,18.21,18.28,6200.0,15.1977,15.2895,15.1977,15.2561,6200.0
2009-01-09 14:10:00,18.28,18.31,18.25,18.28,11200.0,15.2561,15.2812,15.2311,15.2561,11200.0
2009-01-09 14:20:00,18.29,18.29,18.24,18.24,3400.0,15.2645,15.2645,15.2228,15.2228,3400.0
2009-01-09 14:30:00,18.25,18.32,18.25,18.29,8400.0,15.2311,15.2895,15.2311,15.2645,8400.0
2009-01-09 14:40:00,18.3,18.31,18.24,18.26,8600.0,15.2728,15.2812,15.2228,15.2394,8600.0
2009-01-09 14:50:00,18.24,18.3,18.22,18.3,20200.0,15.2228,15.2728,15.2061,15.2728,20200.0
2009-01-09 15:00:00,18.28,18.35,18.23,18.23,15600.0,15.2561,15.3146,15.2144,15.2144,15600.0
2009-01-09 15:10:00,18.23,18.25,18.2,18.25,12200.0,15.2144,15.2311,15.1894,15.2311,12200.0
2009-01-09 15:20:00,18.27,18.27,18.14,18.23,38200.0,15.2478,15.2478,15.1393,15.2144,38200.0
2009-01-09 15:30:00,18.24,18.32,18.24,18.29,24400.0,15.2228,15.2895,15.2228,15.2645,24400.0
2009-01-09 15:40:00,18.28,18.28,18.11,18.11,48800.0,15.2561,15.2561,15.1143,15.1143,48800.0
2009-01-09 15:50:00,18.11,18.2,18.09,18.2,141600.0,15.1143,15.1894,15.0976,15.1894,141600.0
2009-01-12 09:30:00,18.18,18.32,18.05,18.22,29800.0,15.1727,15.2895,15.0642,15.2061,29800.0
2009-01-12 09:40:00,18.25,18.27,18.18,18.25,19200.0,15.2311,15.2478,15.1727,15.2311,19200.0
2009-01-12 09:50:00,18.27,18.33,18.2,18.28,39400.0,15.2478,15.2979,15.1894,15.2561,39400.0
2009-01-12 10:00:00,18.28,18.31,18.25,18.31,27000.0,15.2561,15.2812,15.2311,15.2812,27000.0
2009-01-12 10:10:00,18.32,18.38,18.29,18.35,30400.0,15.2895,15.3396,15.2645,15.3146,30400.0
2009-01-12 10:20:00,18.39,18.4,18.31,18.33,28800.0,15.3479,15.3563,15.2812,15.2979,28800.0
2009-01-12 10:30:00,18.32,18.35,18.28,18.34,24400.0,15.2895,15.3146,15.2561,15.3062,24400.0
2009-01-12 10:40:00,18.35,18.41,18.34,18.41,10200.0,15.3146,15.3646,15.3062,15.3646,10200.0
2009-01-12 10:50:00,18.41,18.42,18.4,18.4,5400.0,15.3646,15.373,15.3563,15.3563,5400.0
2009-01-12 11:00:00,18.4,18.43,18.37,18.4,10000.0,15.3563,15.3813,15.3312,15.3563,10000.0
2009-01-12 11:10:00,18.41,18.41,18.34,18.34,10600.0,15.3646,15.3646,15.3062,15.3062,10600.0
2009-01-12 11:20:00,18.34,18.37,18.33,18.36,45800.0,15.3062,15.3312,15.2979,15.3229,45800.0
2009-01-12 11:30:00,18.36,18.38,18.34,18.38,15200.0,15.3229,15.3396,15.3062,15.3396,15200.0
2009-01-12 11:40:00,18.35,18.38,18.34,18.36,31200.0,15.3146,15.3396,15.3062,15.3229,31200.0
2009-01-12 11:50:00,18.35,18.4,18.35,18.37,17200.0,15.3146,15.3563,15.3146,15.3312,17200.0
2009-01-12 12:00:00,18.4,18.43,18.37,18.41,10000.0,15.3563,15.3813,15.3312,15.3646,10000.0
2009-01-12 12:10:00,18.42,18.49,18.41,18.43,19800.0,15.373,15.4314,15.3646,15.3813,19800.0
2009-01-12 12:20:00,18.43,18.43,18.35,18.36,10400.0,15.3813,15.3813,15.3146,15.3229,10400.0
2009-01-12 12:30:00,18.38,18.41,18.38,18.41,17200.0,15.3396,15.3646,15.3396,15.3646,17200.0
2009-01-12 12:40:00,18.4,18.45,18.39,18.43,7400.0,15.3563,15.398,15.3479,15.3813,7400.0
2009-01-12 12:50:00,18.45,18.45,18.41,18.42,4400.0,15.398,15.398,15.3646,15.373,4400.0
2009-01-12 13:00:00,18.42,18.45,18.41,18.45,8200.0,15.373,15.398,15.3646,15.398,8200.0
2009-01-12 13:10:00,18.45,18.46,18.43,18.46,6200.0,15.398,15.4064,15.3813,15.4064,6200.0
2009-01-12 13:20:00,18.45,18.45,18.41,18.43,5600.0,15.398,15.398,15.3646,15.3813,5600.0
2009-01-12 13:30:00,18.42,18.43,18.39,18.4,9000.0,15.373,15.3813,15.3479,15.3563,9000.0
2009-01-12 13:40:00,18.39,18.42,18.39,18.4,13600.0,15.3479,15.373,15.3479,15.3563,13600.0
2009-01-12 13:50:00,18.4,18.4,18.34,18.34,18800.0,15.3563,15.3563,15.3062,15.3062,18800.0
2009-01-12 14:00:00,18.32,18.34,18.3,18.3,13800.0,15.2895,15.3062,15.2728,15.2728,13800.0
2009-01-12 14:10:00,18.31,18.33,18.3,18.32,11800.0,15.2812,15.2979,15.2728,15.2895,11800.0
2009-01-12 14:20:00,18.32,18.32,18.31,18.32,4800.0,15.2895,15.2895,15.2812,15.2895,4800.0
2009-01-12 14:30:00,18.31,18.31,18.22,18.22,21200.0,15.2812,15.2812,15.2061,15.2061,21200.0
2009-01-12 14:40:00,18.22,18.24,18.14,18.15,29800.0,15.2061,15.2228,15.1393,15.1476,29800.0
2009-01-12 14:50:00,18.17,18.22,18.15,18.19,39600.0,15.1643,15.2061,15.1476,15.181,39600.0
2009-01-12 15:00:00,18.19,18.25,18.19,18.21,38000.0,15.181,15.2311,15.181,15.1977,38000.0
2009-01-12 15:10:00,18.22,18.27,18.19,18.22,27400.0,15.2061,15.2478,15.181,15.2061,27400.0
2009-01-12 15:20:00,18.21,18.29,18.18,18.28,27200.0,15.1977,15.2645,15.1727,15.2561,27200.0
2009-01-12 15:30:00,18.28,18.3,18.17,18.23,26000.0,15.2561,15.2728,15.1643,15.2144,26000.0
2009-01-12 15:40:00,18.23,18.28,18.2,18.28,33800.0,15.2144,15.2561,15.1894,15.2561,33800.0
2009-01-12 15:50:00,18.27,18.3,18.22,18.25,46800.0,15.2478,15.2728,15.2061,15.2311,46800.0
2009-01-13 09:30:00,17.99,18.18,17.99,18.13,32000.0,15.0141,15.1727,15.0141,15.1309,32000.0
2009-01-13 09:40:00,18.13,18.23,18.13,18.18,50200.0,15.1309,15.2144,15.1309,15.1727,50200.0
2009-01-13 09:50:00,18.19,18.47,18.19,18.43,63800.0,15.181,15.4147,15.181,15.3813,63800.0
2009-01-13 10:00:00,18.45,18.55,18.42,18.5,67200.0,15.398,15.4815,15.373,15.4397,67200.0
2009-01-13 10:10:00,18.55,18.57,18.5,18.54,28000.0,15.4815,15.4982,15.4397,15.4731,28000.0
2009-01-13 10:20:00,18.52,18.52,18.49,18.5,62800.0,15.4564,15.4564,15.4314,15.4397,62800.0
2009-01-13 10:30:00,18.5,18.52,18.5,18.52,44800.0,15.4397,15.4564,15.4397,15.4564,44800.0
2009-01-13 10:40:00,18.53,18.58,18.5,18.54,12600.0,15.4648,15.5065,15.4397,15.4731,12600.0
2009-01-13 10:50:00,18.54,18.59,18.5,18.58,25400.0,15.4731,15.5149,15.4397,15.5065,25400.0
2009-01-13 11:00:00,18.58,18.63,18.56,18.61,32800.0,15.5065,15.5482,15.4898,15.5315,32800.0
2009-01-13 11:10:00,18.63,18.63,18.56,18.58,19000.0,15.5482,15.5482,15.4898,15.5065,19000.0
2009-01-13 11:20:00,18.55,18.63,18.52,18.59,17400.0,15.4815,15.5482,15.4564,15.5149,17400.0
2009-01-13 11:30:00,18.58,18.64,18.56,18.61,30400.0,15.5065,15.5566,15.4898,15.5315,30400.0
2009-01-13 11:40:00,18.61,18.63,18.55,18.6,53800.0,15.5315,15.5482,15.4815,15.5232,53800.0
2009-01-13 11:50:00,18.62,18.66,18.57,18.63,31200.0,15.5399,15.5733,15.4982,15.5482,31200.0
2009-01-13 12:00:00,18.65,18.65,18.6,18.61,27000.0,15.5649,15.5649,15.5232,15.5315,27000.0
2009-01-13 12:10:00,18.61,18.64,18.59,18.63,29800.0,15.5315,15.5566,15.5149,15.5482,29800.0
2009-01-13 12:20:00,18.63,18.67,18.62,18.64,28400.0,15.5482,15.5816,15.5399,15.5566,28400.0
2009-01-13 12:30:00,18.65,18.67,18.64,18.64,9600.0,15.5649,15.5816,15.5566,15.5566,9600.0
2009-01-13 12:40:00,18.63,18.64,18.62,18.63,10200.0,15.5482,15.5566,15.5399,15.5482,10200.0
2009-01-13 12:50:00,18.63,18.68,18.63,18.65,14600.0,15.5482,15.59,15.5482,15.5649,14600.0
2009-01-13 13:00:00,18.65,18.74,18.65,18.69,40800.0,15.5649,15.64,15.5649,15.5983,40800.0
2009-01-13 13:10:00,18.71,18.79,18.69,18.77,47800.0,15.615,15.6818,15.5983,15.6651,47800.0
2009-01-13 13:20:00,18.77,18.8,18.74,18.75,59400.0,15.6651,15.6901,15.64,15.6484,59400.0
2009-01-13 13:30:00,18.75,18.77,18.72,18.76,28600.0,15.6484,15.6651,15.6234,15.6567,28600.0
2009-01-13 13:40:00,18.75,18.75,18.61,18.61,25600.0,15.6484,15.6484,15.5315,15.5315,25600.0
2009-01-13 13:50:00,18.6,18.65,18.58,18.65,57000.0,15.5232,15.5649,15.5065,15.5649,57000.0
2009-01-13 14:00:00,18.63,18.68,18.63,18.65,24000.0,15.5482,15.59,15.5482,15.5649,24000.0
2009-01-13 14:10:00,18.6,18.66,18.6,18.63,23800.0,15.5232,15.5733,15.5232,15.5482,23800.0
2009-01-13 14:20:00,18.61,18.63,18.56,18.58,40400.0,15.5315,15.5482,15.4898,15.5065,40400.0
2009-01-13 14:30:00,18.59,18.68,18.58,18.68,67800.0,15.5149,15.59,15.5065,15.59,67800.0
2009-01-13 14:40:00,18.68,18.72,18.62,18.63,22000.0,15.59,15.6234,15.5399,15.5482,22000.0
2009-01-13 14:50:00,18.63,18.66,18.6,18.64,30200.0,15.5482,15.5733,15.5232,15.5566,30200.0
2009-01-13 15:00:00,18.63,18.63,18.59,18.6,49000.0,15.5482,15.5482,15.5149,15.5232,49000.0
2009-01-13 15:10:00,18.59,18.76,18.59,18.75,70000.0,15.5149,15.6567,15.5149,15.6484,70000.0
2009-01-13 15:20:00,18.75,18.83,18.68,18.83,114200.0,15.6484,15.7152,15.59,15.7152,114200.0
2009-01-13 15:30:00,18.83,18.84,18.74,18.75,145000.0,15.7152,15.7235,15.64,15.6484,145000.0
2009-01-13 15:40:00,18.75,18.83,18.73,18.82,145800.0,15.6484,15.7152,15.6317,15.7068,145800.0
2009-01-13 15:50:00,18.81,18.85,18.74,18.78,236200.0,15.6985,15.7318,15.64,15.6734,236200.0
2009-01-14 09:30:00,18.86,19.23,18.78,19.06,110600.0,15.7402,16.049,15.6734,15.9071,110600.0
2009-01-14 09:40:00,19.06,19.1,19.0,19.0,40400.0,15.9071,15.9405,15.857,15.857,40400.0
2009-01-14 09:50:00,19.0,19.05,19.0,19.0,51000.0,15.857,15.8988,15.857,15.857,51000.0
2009-01-14 10:00:00,19.0,19.1,19.0,19.06,35800.0,15.857,15.9405,15.857,15.9071,35800.0
2009-01-14 10:10:00,19.08,19.11,19.0,19.0,48600.0,15.9238,15.9488,15.857,15.857,48600.0
2009-01-14 10:20:00,19.0,19.07,19.0,19.04,36000.0,15.857,15.9155,15.857,15.8904,36000.0
2009-01-14 10:30:00,19.04,19.05,19.0,19.0,39000.0,15.8904,15.8988,15.857,15.857,39000.0
2009-01-14 10:40:00,19.0,19.03,19.0,19.03,48400.0,15.857,15.8821,15.857,15.8821,48400.0
2009-01-14 10:50:00,19.0,19.03,19.0,19.0,84200.0,15.857,15.8821,15.857,15.857,84200.0
2009-01-14 11:00:00,19.0,19.06,18.98,19.02,58600.0,15.857,15.9071,15.8403,15.8737,58600.0
2009-01-14 11:10:00,19.02,19.03,18.99,19.03,31800.0,15.8737,15.8821,15.8487,15.8821,31800.0
2009-01-14 11:20:00,19.06,19.18,19.06,19.13,39800.0,15.9071,16.0073,15.9071,15.9655,39800.0
2009-01-14 11:30:00,19.13,19.13,19.05,19.05,20600.0,15.9655,15.9655,15.8988,15.8988,20600.0
2009-01-14 11:40:00,19.06,19.09,19.05,19.07,34400.0,15.9071,15.9321,15.8988,15.9155,34400.0
2009-01-14 11:50:00,19.08,19.11,19.07,19.08,17000.0,15.9238,15.9488,15.9155,15.9238,17000.0
2009-01-14 12:00:00,19.09,19.1,19.04,19.09,37400.0,15.9321,15.9405,15.8904,15.9321,37400.0
2009-01-14 12:10:00,19.1,19.1,19.05,19.05,30200.0,15.9405,15.9405,15.8988,15.8988,30200.0
2009-01-14 12:20:00,19.06,19.06,19.01,19.05,33200.0,15.9071,15.9071,15.8654,15.8988,33200.0
2009-01-14 12:30:00,19.02,19.07,19.02,19.05,25600.0,15.8737,15.9155,15.8737,15.8988,25600.0
2009-01-14 12:40:00,19.03,19.08,19.0,19.03,23000.0,15.8821,15.9238,15.857,15.8821,23000.0
2009-01-14 12:50:00,19.03,19.11,19.02,19.11,13600.0,15.8821,15.9488,15.8737,15.9488,13600.0
2009-01-14 13:00:00,19.11,19.11,19.05,19.07,34400.0,15.9488,15.9488,15.8988,15.9155,34400.0
2009-01-14 13:10:00,19.07,19.07,19.01,19.04,10200.0,15.9155,15.9155,15.8654,15.8904,10200.0
2009-01-14 13:20:00,19.02,19.04,19.0,19.03,20000.0,15.8737,15.8904,15.857,15.8821,20000.0
2009-01-14 13:30:00,19.03,19.09,19.03,19.04,15800.0,15.8821,15.9321,15.8821,15.8904,15800.0
2009-01-14 13:40:00,19.05,19.11,19.03,19.11,18400.0,15.8988,15.9488,15.8821,15.9488,18400.0
2009-01-14 13:50:00,19.11,19.11,19.04,19.05,10400.0,15.9488,15.9488,15.8904,15.8988,10400.0
2009-01-14 14:00:00,19.05,19.08,19.03,19.08,15600.0,15.8988,15.9238,15.8821,15.9238,15600.0
2009-01-14 14:10:00,19.11,19.11,19.06,19.06,11200.0,15.9488,15.9488,15.9071,15.9071,11200.0
2009-01-14 14:20:00,19.06,19.09,19.03,19.06,10800.0,15.9071,15.9321,15.8821,15.9071,10800.0
2009-01-14 14:30:00,19.08,19.17,19.08,19.08,20800.0,15.9238,15.9989,15.9238,15.9238,20800.0
2009-01-14 14:40:00,19.09,19.11,19.06,19.07,17800.0,15.9321,15.9488,15.9071,15.9155,17800.0
2009-01-14 14:50:00,19.07,19.11,19.06,19.07,20600.0,15.9155,15.9488,15.9071,15.9155,20600.0
2009-01-14 15:00:00,19.07,19.08,19.02,19.02,45800.0,15.9155,15.9238,15.8737,15.8737,45800.0
2009-01-14 15:10:00,19.01,19.05,19.0,19.05,47400.0,15.8654,15.8988,15.857,15.8988,47400.0
2009-01-14 15:20:00,19.05,19.11,19.03,19.05,37800.0,15.8988,15.9488,15.8821,15.8988,37800.0
2009-01-14 15:30:00,19.04,19.11,19.04,19.07,36400.0,15.8904,15.9488,15.8904,15.9155,36400.0
2009-01-14 15:40:00,19.07,19.16,19.05,19.1,75800.0,15.9155,15.9906,15.8988,15.9405,75800.0
2009-01-14 15:50:00,19.1,19.11,19.05,19.05,109400.0,15.9405,15.9488,15.8988,15.8988,109400.0
2009-01-15 09:30:00,19.04,19.04,18.69,18.86,23000.0,15.8904,15.8904,15.5983,15.7402,23000.0
2009-01-15 09:40:00,18.85,18.85,18.73,18.8,45200.0,15.7318,15.7318,15.6317,15.6901,45200.0
2009-01-15 09:50:00,18.79,18.86,18.78,18.85,12000.0,15.6818,15.7402,15.6734,15.7318,12000.0
2009-01-15 10:00:00,18.85,18.89,18.81,18.83,44600.0,15.7318,15.7652,15.6985,15.7152,44600.0
2009-01-15 10:10:00,18.83,18.91,18.81,18.86,66600.0,15.7152,15.7819,15.6985,15.7402,66600.0
2009-01-15 10:20:00,18.86,18.88,18.82,18.83,25000.0,15.7402,15.7569,15.7068,15.7152,25000.0
2009-01-15 10:30:00,18.83,18.87,18.81,18.84,22600.0,15.7152,15.7485,15.6985,15.7235,22600.0
2009-01-15 10:40:00,18.84,18.88,18.81,18.81,22400.0,15.7235,15.7569,15.6985,15.6985,22400.0
2009-01-15 10:50:00,18.84,18.86,18.81,18.84,20800.0,15.7235,15.7402,15.6985,15.7235,20800.0
2009-01-15 11:00:00,18.83,18.83,18.8,18.8,22200.0,15.7152,15.7152,15.6901,15.6901,22200.0
2009-01-15 11:10:00,18.82,18.83,18.8,18.82,20800.0,15.7068,15.7152,15.6901,15.7068,20800.0
2009-01-15 11:20:00,18.82,18.88,18.82,18.88,24000.0,15.7068,15.7569,15.7068,15.7569,24000.0
2009-01-15 11:30:00,18.86,18.88,18.79,18.79,28000.0,15.7402,15.7569,15.6818,15.6818,28000.0
2009-01-15 11:40:00,18.79,18.79,18.67,18.73,39800.0,15.6818,15.6818,15.5816,15.6317,39800.0
2009-01-15 11:50:00,18.72,18.79,18.7,18.79,16200.0,15.6234,15.6818,15.6067,15.6818,16200.0
2009-01-15 12:00:00,18.79,18.8,18.75,18.79,18400.0,15.6818,15.6901,15.6484,15.6818,18400.0
2009-01-15 12:10:00,18.77,18.82,18.77,18.8,7800.0,15.6651,15.7068,15.6651,15.6901,7800.0
2009-01-15 12:20:00,18.8,18.82,18.78,18.82,8400.0,15.6901,15.7068,15.6734,15.7068,8400.0
2009-01-15 12:30:00,18.82,18.82,18.77,18.77,12800.0,15.7068,15.7068,15.6651,15.6651,12800.0
2009-01-15 12:40:00,18.75,18.78,18.75,18.78,8400.0,15.6484,15.6734,15.6484,15.6734,8400.0
2009-01-15 12:50:00,18.78,18.78,18.73,18.75,12200.0,15.6734,15.6734,15.6317,15.6484,12200.0
2009-01-15 13:00:00,18.78,18.8,18.77,18.77,6000.0,15.6734,15.6901,15.6651,15.6651,6000.0
2009-01-15 13:10:00,18.77,18.8,18.75,18.78,13400.0,15.6651,15.6901,15.6484,15.6734,13400.0
2009-01-15 13:20:00,18.77,18.85,18.75,18.85,24600.0,15.6651,15.7318,15.6484,15.7318,24600.0
2009-01-15 13:30:00,18.84,18.86,18.77,18.86,22800.0,15.7235,15.7402,15.6651,15.7402,22800.0
2009-01-15 13:40:00,18.86,18.89,18.81,18.87,22400.0,15.7402,15.7652,15.6985,15.7485,22400.0
2009-01-15 13:50:00,18.87,19.0,18.86,18.99,28200.0,15.7485,15.857,15.7402,15.8487,28200.0
2009-01-15 14:00:00,18.99,19.04,18.99,19.0,31200.0,15.8487,15.8904,15.8487,15.857,31200.0
2009-01-15 14:10:00,19.03,19.08,19.0,19.07,17200.0,15.8821,15.9238,15.857,15.9155,17200.0
2009-01-15 14:20:00,19.05,19.11,19.01,19.09,13400.0,15.8988,15.9488,15.8654,15.9321,13400.0
2009-01-15 14:30:00,19.11,19.21,19.09,19.16,15000.0,15.9488,16.0323,15.9321,15.9906,15000.0
2009-01-15 14:40:00,19.17,19.28,19.17,19.22,29000.0,15.9989,16.0907,15.9989,16.0406,29000.0
2009-01-15 14:50:00,19.23,19.26,19.11,19.11,17000.0,16.049,16.074,15.9488,15.9488,17000.0
2009-01-15 15:00:00,19.11,19.18,19.03,19.1,25600.0,15.9488,16.0073,15.8821,15.9405,25600.0
2009-01-15 15:10:00,19.11,19.2,19.1,19.17,14200.0,15.9488,16.024,15.9405,15.9989,14200.0
2009-01-15 15:20:00,19.15,19.17,19.01,19.03,18600.0,15.9822,15.9989,15.8654,15.8821,18600.0
2009-01-15 15:30:00,19.04,19.14,19.0,19.13,35000.0,15.8904,15.9739,15.857,15.9655,35000.0
2009-01-15 15:40:00,19.13,19.17,19.05,19.11,37600.0,15.9655,15.9989,15.8988,15.9488,37600.0
2009-01-15 15:50:00,19.09,19.18,19.09,19.18,91600.0,15.9321,16.0073,15.9321,16.0073,91600.0
2009-01-16 09:30:00,19.2,19.49,19.2,19.22,64000.0,16.024,16.266,16.024,16.0406,64000.0
2009-01-16 09:40:00,19.2,19.39,19.2,19.35,30000.0,16.024,16.1825,16.024,16.1491,30000.0
2009-01-16 09:50:00,19.33,19.36,19.18,19.28,10600.0,16.1324,16.1575,16.0073,16.0907,10600.0
2009-01-16 10:00:00,19.27,19.37,19.25,19.32,43600.0,16.0824,16.1658,16.0657,16.1241,43600.0
2009-01-16 10:10:00,19.28,19.29,19.24,19.28,10000.0,16.0907,16.0991,16.0573,16.0907,10000.0
2009-01-16 10:20:00,19.28,19.4,19.28,19.38,29200.0,16.0907,16.1909,16.0907,16.1742,29200.0
2009-01-16 10:30:00,19.41,19.41,19.32,19.36,22400.0,16.1992,16.1992,16.1241,16.1575,22400.0
2009-01-16 10:40:00,19.34,19.4,19.28,19.34,9800.0,16.1408,16.1909,16.0907,16.1408,9800.0
2009-01-16 10:50:00,19.35,19.42,19.3,19.38,40400.0,16.1491,16.2076,16.1074,16.1742,40400.0
2009-01-16 11:00:00,19.36,19.41,19.29,19.3,27200.0,16.1575,16.1992,16.0991,16.1074,27200.0
2009-01-16 11:10:00,19.3,19.35,19.3,19.34,46800.0,16.1074,16.1491,16.1074,16.1408,46800.0
2009-01-16 11:20:00,19.35,19.36,19.3,19.34,56000.0,16.1491,16.1575,16.1074,16.1408,56000.0
2009-01-16 11:30:00,19.34,19.35,19.18,19.24,53200.0,16.1408,16.1491,16.0073,16.0573,53200.0
2009-01-16 11:40:00,19.25,19.32,19.24,19.32,47600.0,16.0657,16.1241,16.0573,16.1241,47600.0
2009-01-16 11:50:00,19.3,19.35,19.21,19.23,20400.0,16.1074,16.1491,16.0323,16.049,20400.0
2009-01-16 12:00:00,19.23,19.26,19.2,19.21,13400.0,16.049,16.074,16.024,16.0323,13400.0
2009-01-16 12:10:00,19.21,19.28,19.18,19.21,32200.0,16.0323,16.0907,16.0073,16.0323,32200.0
2009-01-16 12:20:00,19.22,19.24,19.13,19.24,23600.0,16.0406,16.0573,15.9655,16.0573,23600.0
2009-01-16 12:30:00,19.25,19.28,19.21,19.28,19200.0,16.0657,16.0907,16.0323,16.0907,19200.0
2009-01-16 12:40:00,19.25,19.3,19.22,19.29,12400.0,16.0657,16.1074,16.0406,16.0991,12400.0
2009-01-16 12:50:00,19.27,19.38,19.27,19.34,32800.0,16.0824,16.1742,16.0824,16.1408,32800.0
2009-01-16 13:00:00,19.31,19.37,19.25,19.25,18200.0,16.1158,16.1658,16.0657,16.0657,18200.0
2009-01-16 13:10:00,19.27,19.31,19.23,19.28,17000.0,16.0824,16.1158,16.049,16.0907,17000.0
2009-01-16 13:20:00,19.27,19.31,19.25,19.3,4800.0,16.0824,16.1158,16.0657,16.1074,4800.0
2009-01-16 13:30:00,19.33,19.4,19.33,19.36,13200.0,16.1324,16.1909,16.1324,16.1575,13200.0
2009-01-16 13:40:00,19.35,19.36,19.31,19.31,4400.0,16.1491,16.1575,16.1158,16.1158,4400.0
2009-01-16 13:50:00,19.32,19.38,19.3,19.36,11600.0,16.1241,16.1742,16.1074,16.1575,11600.0
2009-01-16 14:00:00,19.37,19.42,19.36,19.39,21600.0,16.1658,16.2076,16.1575,16.1825,21600.0
2009-01-16 14:10:00,19.4,19.42,19.38,19.38,12800.0,16.1909,16.2076,16.1742,16.1742,12800.0
2009-01-16 14:20:00,19.4,19.45,19.37,19.42,11600.0,16.1909,16.2326,16.1658,16.2076,11600.0
2009-01-16 14:30:00,19.43,19.46,19.38,19.43,8800.0,16.2159,16.2409,16.1742,16.2159,8800.0
2009-01-16 14:40:00,19.43,19.46,19.36,19.4,26400.0,16.2159,16.2409,16.1575,16.1909,26400.0
2009-01-16 14:50:00,19.41,19.49,19.41,19.47,10600.0,16.1992,16.266,16.1992,16.2493,10600.0
2009-01-16 15:00:00,19.47,19.48,19.4,19.45,10400.0,16.2493,16.2576,16.1909,16.2326,10400.0
2009-01-16 15:10:00,19.49,19.5,19.48,19.5,33200.0,16.266,16.2743,16.2576,16.2743,33200.0
2009-01-16 15:20:00,19.5,19.56,19.41,19.41,35600.0,16.2743,16.3244,16.1992,16.1992,35600.0
2009-01-16 15:30:00,19.4,19.45,19.38,19.4,50600.0,16.1909,16.2326,16.1742,16.1909,50600.0
2009-01-16 15:40:00,19.4,19.44,19.34,19.43,51600.0,16.1909,16.2242,16.1408,16.2159,51600.0
2009-01-16 15:50:00,19.43,19.47,19.41,19.41,89000.0,16.2159,16.2493,16.1992,16.1992,89000.0
2009-01-20 09:30:00,19.32,19.4,19.19,19.32,42600.0,16.1241,16.1909,16.0156,16.1241,42600.0
2009-01-20 09:40:00,19.29,19.32,19.19,19.19,38000.0,16.0991,16.1241,16.0156,16.0156,38000.0
2009-01-20 09:50:00,19.2,19.21,19.03,19.03,14000.0,16.024,16.0323,15.8821,15.8821,14000.0
2009-01-20 10:00:00,19.02,19.14,18.93,19.14,94400.0,15.8737,15.9739,15.7986,15.9739,94400.0
2009-01-20 10:10:00,19.17,19.38,19.15,19.36,53400.0,15.9989,16.1742,15.9822,16.1575,53400.0
2009-01-20 10:20:00,19.36,19.44,19.34,19.44,23800.0,16.1575,16.2242,16.1408,16.2242,23800.0
2009-01-20 10:30:00,19.41,19.44,19.38,19.39,25200.0,16.1992,16.2242,16.1742,16.1825,25200.0
2009-01-20 10:40:00,19.41,19.41,19.31,19.31,10400.0,16.1992,16.1992,16.1158,16.1158,10400.0
2009-01-20 10:50:00,19.3,19.34,19.27,19.31,21000.0,16.1074,16.1408,16.0824,16.1158,21000.0
2009-01-20 11:00:00,19.3,19.38,19.3,19.33,12000.0,16.1074,16.1742,16.1074,16.1324,12000.0
2009-01-20 11:10:00,19.33,19.34,19.3,19.32,64200.0,16.1324,16.1408,16.1074,16.1241,64200.0
2009-01-20 11:20:00,19.33,19.33,19.25,19.29,11200.0,16.1324,16.1324,16.0657,16.0991,11200.0
2009-01-20 11:30:00,19.33,19.36,19.32,19.35,10000.0,16.1324,16.1575,16.1241,16.1491,10000.0
2009-01-20 11:40:00,19.36,19.36,19.3,19.32,12600.0,16.1575,16.1575,16.1074,16.1241,12600.0
2009-01-20 11:50:00,19.28,19.29,19.15,19.15,13400.0,16.0907,16.0991,15.9822,15.9822,13400.0
2009-01-20 12:00:00,19.11,19.22,19.11,19.16,10400.0,15.9488,16.0406,15.9488,15.9906,10400.0
2009-01-20 12:10:00,19.21,19.31,19.19,19.28,17200.0,16.0323,16.1158,16.0156,16.0907,17200.0
2009-01-20 12:20:00,19.24,19.27,19.08,19.11,16000.0,16.0573,16.0824,15.9238,15.9488,16000.0
2009-01-20 12:30:00,19.11,19.25,19.11,19.25,11400.0,15.9488,16.0657,15.9488,16.0657,11400.0
2009-01-20 12:40:00,19.22,19.3,19.17,19.22,10000.0,16.0406,16.1074,15.9989,16.0406,10000.0
2009-01-20 12:50:00,19.23,19.24,19.14,19.16,39200.0,16.049,16.0573,15.9739,15.9906,39200.0
2009-01-20 13:00:00,19.17,19.24,19.11,19.11,21600.0,15.9989,16.0573,15.9488,15.9488,21600.0
2009-01-20 13:10:00,19.11,19.16,19.08,19.14,14800.0,15.9488,15.9906,15.9238,15.9739,14800.0
2009-01-20 13:20:00,19.14,19.16,19.1,19.15,8600.0,15.9739,15.9906,15.9405,15.9822,8600.0
2009-01-20 13:30:00,19.15,19.17,19.1,19.15,26800.0,15.9822,15.9989,15.9405,15.9822,26800.0
2009-01-20 13:40:00,19.16,19.18,19.11,19.11,8000.0,15.9906,16.0073,15.9488,15.9488,8000.0
2009-01-20 13:50:00,19.13,19.13,19.07,19.1,17200.0,15.9655,15.9655,15.9155,15.9405,17200.0
2009-01-20 14:00:00,19.07,19.17,19.06,19.14,22000.0,15.9155,15.9989,15.9071,15.9739,22000.0
2009-01-20 14:10:00,19.11,19.13,19.06,19.08,11600.0,15.9488,15.9655,15.9071,15.9238,11600.0
2009-01-20 14:20:00,19.09,19.09,19.0,19.06,14800.0,15.9321,15.9321,15.857,15.9071,14800.0
2009-01-20 14:30:00,19.06,19.07,19.0,19.01,47800.0,15.9071,15.9155,15.857,15.8654,47800.0
2009-01-20 14:40:00,19.0,19.04,18.99,19.01,66600.0,15.857,15.8904,15.8487,15.8654,66600.0
2009-01-20 14:50:00,19.01,19.06,18.97,19.03,25400.0,15.8654,15.9071,15.832,15.8821,25400.0
2009-01-20 15:00:00,19.04,19.04,18.91,18.92,23800.0,15.8904,15.8904,15.7819,15.7903,23800.0
2009-01-20 15:10:00,18.92,18.97,18.87,18.92,31400.0,15.7903,15.832,15.7485,15.7903,31400.0
2009-01-20 15:20:00,18.93,19.0,18.9,18.94,19800.0,15.7986,15.857,15.7736,15.807,19800.0
2009-01-20 15:30:00,18.96,19.08,18.94,19.06,33200.0,15.8237,15.9238,15.807,15.9071,33200.0
2009-01-20 15:40:00,19.06,19.09,19.02,19.09,101600.0,15.9071,15.9321,15.8737,15.9321,101600.0
2009-01-20 15:50:00,19.07,19.07,18.86,18.91,96400.0,15.9155,15.9155,15.7402,15.7819,96400.0
2009-01-21 09:30:00,19.04,19.13,18.87,18.91,27400.0,15.8904,15.9655,15.7485,15.7819,27400.0
2009-01-21 09:40:00,18.95,18.99,18.89,18.99,100600.0,15.8153,15.8487,15.7652,15.8487,100600.0
2009-01-21 09:50:00,18.98,19.17,18.98,19.12,16200.0,15.8403,15.9989,15.8403,15.9572,16200.0
2009-01-21 10:00:00,19.1,19.17,19.06,19.06,17400.0,15.9405,15.9989,15.9071,15.9071,17400.0
2009-01-21 10:10:00,19.04,19.11,19.03,19.09,21800.0,15.8904,15.9488,15.8821,15.9321,21800.0
2009-01-21 10:20:00,19.11,19.25,19.07,19.07,18400.0,15.9488,16.0657,15.9155,15.9155,18400.0
2009-01-21 10:30:00,19.07,19.1,18.99,19.03,23000.0,15.9155,15.9405,15.8487,15.8821,23000.0
2009-01-21 10:40:00,19.02,19.08,19.0,19.03,17000.0,15.8737,15.9238,15.857,15.8821,17000.0
2009-01-21 10:50:00,19.03,19.04,18.93,18.95,7800.0,15.8821,15.8904,15.7986,15.8153,7800.0
2009-01-21 11:00:00,18.95,19.07,18.93,19.05,9800.0,15.8153,15.9155,15.7986,15.8988,9800.0
2009-01-21 11:10:00,19.06,19.11,19.0,19.1,22600.0,15.9071,15.9488,15.857,15.9405,22600.0
2009-01-21 11:20:00,19.1,19.2,19.1,19.18,10000.0,15.9405,16.024,15.9405,16.0073,10000.0
2009-01-21 11:30:00,19.17,19.26,19.15,19.24,71600.0,15.9989,16.074,15.9822,16.0573,71600.0
2009-01-21 11:40:00,19.24,19.28,19.17,19.18,10600.0,16.0573,16.0907,15.9989,16.0073,10600.0
2009-01-21 11:50:00,19.18,19.25,19.17,19.2,48400.0,16.0073,16.0657,15.9989,16.024,48400.0
2009-01-21 12:00:00,19.2,19.33,19.16,19.32,49600.0,16.024,16.1324,15.9906,16.1241,49600.0
2009-01-21 12:10:00,19.32,19.38,19.31,19.32,17800.0,16.1241,16.1742,16.1158,16.1241,17800.0
2009-01-21 12:20:00,19.32,19.38,19.29,19.3,18000.0,16.1241,16.1742,16.0991,16.1074,18000.0
2009-01-21 12:30:00,19.28,19.31,19.22,19.22,20400.0,16.0907,16.1158,16.0406,16.0406,20400.0
2009-01-21 12:40:00,19.2,19.23,19.11,19.17,23200.0,16.024,16.049,15.9488,15.9989,23200.0
2009-01-21 12:50:00,19.16,19.18,19.09,19.17,61800.0,15.9906,16.0073,15.9321,15.9989,61800.0
2009-01-21 13:00:00,19.17,19.17,19.14,19.16,33000.0,15.9989,15.9989,15.9739,15.9906,33000.0
2009-01-21 13:10:00,19.16,19.16,19.11,19.13,6800.0,15.9906,15.9906,15.9488,15.9655,6800.0
2009-01-21 13:20:00,19.12,19.13,19.06,19.1,3200.0,15.9572,15.9655,15.9071,15.9405,3200.0
2009-01-21 13:30:00,19.11,19.32,19.11,19.31,11000.0,15.9488,16.1241,15.9488,16.1158,11000.0
2009-01-21 13:40:00,19.3,19.38,19.29,19.36,10000.0,16.1074,16.1742,16.0991,16.1575,10000.0
2009-01-21 13:50:00,19.4,19.4,19.35,19.35,10600.0,16.1909,16.1909,16.1491,16.1491,10600.0
2009-01-21 14:00:00,19.35,19.35,19.28,19.3,17400.0,16.1491,16.1491,16.0907,16.1074,17400.0
2009-01-21 14:10:00,19.32,19.42,19.32,19.41,30600.0,16.1241,16.2076,16.1241,16.1992,30600.0
2009-01-21 14:20:00,19.43,19.43,19.38,19.38,13200.0,16.2159,16.2159,16.1742,16.1742,13200.0
2009-01-21 14:30:00,19.39,19.49,19.39,19.45,20000.0,16.1825,16.266,16.1825,16.2326,20000.0
2009-01-21 14:40:00,19.46,19.5,19.44,19.47,39000.0,16.2409,16.2743,16.2242,16.2493,39000.0
2009-01-21 14:50:00,19.47,19.52,19.45,19.47,64600.0,16.2493,16.291,16.2326,16.2493,64600.0
2009-01-21 15:00:00,19.49,19.57,19.48,19.57,18600.0,16.266,16.3327,16.2576,16.3327,18600.0
2009-01-21 15:10:00,19.56,19.58,19.48,19.52,36600.0,16.3244,16.3411,16.2576,16.291,36600.0
2009-01-21 15:20:00,19.53,19.55,19.47,19.52,66400.0,16.2994,16.3161,16.2493,16.291,66400.0
2009-01-21 15:30:00,19.52,19.57,19.49,19.55,52400.0,16.291,16.3327,16.266,16.3161,52400.0
2009-01-21 15:40:00,19.56,19.57,19.47,19.49,42600.0,16.3244,16.3327,16.2493,16.266,42600.0
2009-01-21 15:50:00,19.48,19.66,19.48,19.6,94800.0,16.2576,16.4079,16.2576,16.3578,94800.0
2009-01-22 09:30:00,19.28,19.4,19.13,19.3,31200.0,16.0907,16.1909,15.9655,16.1074,31200.0
2009-01-22 09:40:00,19.36,19.36,19.17,19.23,30000.0,16.1575,16.1575,15.9989,16.049,30000.0
2009-01-22 09:50:00,19.22,19.41,19.21,19.31,40800.0,16.0406,16.1992,16.0323,16.1158,40800.0
2009-01-22 10:00:00,19.31,19.44,19.27,19.35,32200.0,16.1158,16.2242,16.0824,16.1491,32200.0
2009-01-22 10:10:00,19.37,19.4,19.3,19.4,14000.0,16.1658,16.1909,16.1074,16.1909,14000.0
2009-01-22 10:20:00,19.42,19.49,19.36,19.38,21400.0,16.2076,16.266,16.1575,16.1742,21400.0
2009-01-22 10:30:00,19.39,19.45,19.32,19.4,26800.0,16.1825,16.2326,16.1241,16.1909,26800.0
2009-01-22 10:40:00,19.4,19.43,19.36,19.41,23200.0,16.1909,16.2159,16.1575,16.1992,23200.0
2009-01-22 10:50:00,19.4,19.46,19.39,19.43,9000.0,16.1909,16.2409,16.1825,16.2159,9000.0
2009-01-22 11:00:00,19.42,19.42,19.28,19.35,78600.0,16.2076,16.2076,16.0907,16.1491,78600.0
2009-01-22 11:10:00,19.35,19.47,19.34,19.42,84400.0,16.1491,16.2493,16.1408,16.2076,84400.0
2009-01-22 11:20:00,19.41,19.42,19.31,19.35,48000.0,16.1992,16.2076,16.1158,16.1491,48000.0
2009-01-22 11:30:00,19.31,19.36,19.26,19.29,10800.0,16.1158,16.1575,16.074,16.0991,10800.0
2009-01-22 11:40:00,19.29,19.33,19.23,19.3,32000.0,16.0991,16.1324,16.049,16.1074,32000.0
2009-01-22 11:50:00,19.33,19.33,19.25,19.26,35800.0,16.1324,16.1324,16.0657,16.074,35800.0
2009-01-22 12:00:00,19.26,19.32,19.25,19.3,12200.0,16.074,16.1241,16.0657,16.1074,12200.0
2009-01-22 12:10:00,19.32,19.36,19.28,19.36,12200.0,16.1241,16.1575,16.0907,16.1575,12200.0
2009-01-22 12:20:00,19.34,19.35,19.24,19.32,17000.0,16.1408,16.1491,16.0573,16.1241,17000.0
2009-01-22 12:30:00,19.31,19.39,19.27,19.36,58000.0,16.1158,16.1825,16.0824,16.1575,58000.0
2009-01-22 12:40:00,19.33,19.5,19.33,19.45,17800.0,16.1324,16.2743,16.1324,16.2326,17800.0
2009-01-22 12:50:00,19.45,19.49,19.43,19.43,20800.0,16.2326,16.266,16.2159,16.2159,20800.0
2009-01-22 13:00:00,19.44,19.55,19.42,19.48,41600.0,16.2242,16.3161,16.2076,16.2576,41600.0
2009-01-22 13:10:00,19.48,19.5,19.4,19.47,23400.0,16.2576,16.2743,16.1909,16.2493,23400.0
2009-01-22 13:20:00,19.46,19.47,19.36,19.42,6800.0,16.2409,16.2493,16.1575,16.2076,6800.0
2009-01-22 13:30:00,19.42,19.42,19.38,19.41,8200.0,16.2076,16.2076,16.1742,16.1992,8200.0
2009-01-22 13:40:00,19.41,19.52,19.38,19.49,13000.0,16.1992,16.291,16.1742,16.266,13000.0
2009-01-22 13:50:00,19.46,19.58,19.46,19.55,34200.0,16.2409,16.3411,16.2409,16.3161,34200.0
2009-01-22 14:00:00,19.55,19.73,19.55,19.69,18000.0,16.3161,16.4663,16.3161,16.4329,18000.0
2009-01-22 14:10:00,19.68,19.76,19.68,19.72,32800.0,16.4245,16.4913,16.4245,16.4579,32800.0
2009-01-22 14:20:00,19.74,19.75,19.59,19.61,20000.0,16.4746,16.483,16.3494,16.3661,20000.0
2009-01-22 14:30:00,19.61,19.73,19.58,19.72,31800.0,16.3661,16.4663,16.3411,16.4579,31800.0
2009-01-22 14:40:00,19.72,19.72,19.52,19.52,12600.0,16.4579,16.4579,16.291,16.291,12600.0
2009-01-22 14:50:00,19.54,19.67,19.54,19.67,11800.0,16.3077,16.4162,16.3077,16.4162,11800.0
2009-01-22 15:00:00,19.66,19.66,19.45,19.52,21600.0,16.4079,16.4079,16.2326,16.291,21600.0
2009-01-22 15:10:00,19.5,19.6,19.47,19.49,17600.0,16.2743,16.3578,16.2493,16.266,17600.0
2009-01-22 15:20:00,19.49,19.59,19.46,19.59,59600.0,16.266,16.3494,16.2409,16.3494,59600.0
2009-01-22 15:30:00,19.59,19.6,19.48,19.5,28000.0,16.3494,16.3578,16.2576,16.2743,28000.0
2009-01-22 15:40:00,19.48,19.75,19.48,19.69,88200.0,16.2576,16.483,16.2576,16.4329,88200.0
2009-01-22 15:50:00,19.69,19.69,19.54,19.55,140200.0,16.4329,16.4329,16.3077,16.3161,140200.0
2009-01-23 09:30:00,19.3,19.31,18.92,19.09,28200.0,16.1074,16.1158,15.7903,15.9321,28200.0
2009-01-23 09:40:00,19.05,19.17,19.04,19.07,40800.0,15.8988,15.9989,15.8904,15.9155,40800.0
2009-01-23 09:50:00,19.07,19.14,19.05,19.11,9200.0,15.9155,15.9739,15.8988,15.9488,9200.0
2009-01-23 10:00:00,19.1,19.28,19.1,19.15,28600.0,15.9405,16.0907,15.9405,15.9822,28600.0
2009-01-23 10:10:00,19.21,19.31,19.21,19.3,27400.0,16.0323,16.1158,16.0323,16.1074,27400.0
2009-01-23 10:20:00,19.29,19.39,19.29,19.34,60200.0,16.0991,16.1825,16.0991,16.1408,60200.0
2009-01-23 10:30:00,19.35,19.37,19.23,19.27,13200.0,16.1491,16.1658,16.049,16.0824,13200.0
2009-01-23 10:40:00,19.25,19.35,19.24,19.34,20400.0,16.0657,16.1491,16.0573,16.1408,20400.0
2009-01-23 10:50:00,19.33,19.4,19.32,19.36,21000.0,16.1324,16.1909,16.1241,16.1575,21000.0
2009-01-23 11:00:00,19.38,19.5,19.38,19.5,21200.0,16.1742,16.2743,16.1742,16.2743,21200.0
2009-01-23 11:10:00,19.5,19.58,19.48,19.58,15000.0,16.2743,16.3411,16.2576,16.3411,15000.0
2009-01-23 11:20:00,19.58,19.59,19.49,19.49,25800.0,16.3411,16.3494,16.266,16.266,25800.0
2009-01-23 11:30:00,19.53,19.55,19.47,19.52,20800.0,16.2994,16.3161,16.2493,16.291,20800.0
2009-01-23 11:40:00,19.51,19.53,19.41,19.44,25400.0,16.2827,16.2994,16.1992,16.2242,25400.0
2009-01-23 11:50:00,19.46,19.52,19.35,19.38,28000.0,16.2409,16.291,16.1491,16.1742,28000.0
2009-01-23 12:00:00,19.38,19.47,19.38,19.47,12600.0,16.1742,16.2493,16.1742,16.2493,12600.0
2009-01-23 12:10:00,19.48,19.5,19.45,19.48,16800.0,16.2576,16.2743,16.2326,16.2576,16800.0
2009-01-23 12:20:00,19.48,19.57,19.48,19.56,27600.0,16.2576,16.3327,16.2576,16.3244,27600.0
2009-01-23 12:30:00,19.53,19.53,19.42,19.42,24400.0,16.2994,16.2994,16.2076,16.2076,24400.0
2009-01-23 12:40:00,19.39,19.51,19.39,19.49,10400.0,16.1825,16.2827,16.1825,16.266,10400.0
2009-01-23 12:50:00,19.5,19.52,19.38,19.42,5600.0,16.2743,16.291,16.1742,16.2076,5600.0
2009-01-23 13:00:00,19.41,19.42,19.32,19.36,21200.0,16.1992,16.2076,16.1241,16.1575,21200.0
2009-01-23 13:10:00,19.35,19.48,19.35,19.45,24800.0,16.1491,16.2576,16.1491,16.2326,24800.0
2009-01-23 13:20:00,19.46,19.47,19.37,19.37,12800.0,16.2409,16.2493,16.1658,16.1658,12800.0
2009-01-23 13:30:00,19.38,19.48,19.37,19.41,13000.0,16.1742,16.2576,16.1658,16.1992,13000.0
2009-01-23 13:40:00,19.42,19.48,19.41,19.46,14200.0,16.2076,16.2576,16.1992,16.2409,14200.0
2009-01-23 13:50:00,19.47,19.52,19.4,19.52,13000.0,16.2493,16.291,16.1909,16.291,13000.0
2009-01-23 14:00:00,19.53,19.55,19.45,19.51,19000.0,16.2994,16.3161,16.2326,16.2827,19000.0
2009-01-23 14:10:00,19.49,19.49,19.45,19.48,27000.0,16.266,16.266,16.2326,16.2576,27000.0
2009-01-23 14:20:00,19.48,19.54,19.41,19.41,47000.0,16.2576,16.3077,16.1992,16.1992,47000.0
2009-01-23 14:30:00,19.42,19.43,19.39,19.42,42400.0,16.2076,16.2159,16.1825,16.2076,42400.0
2009-01-23 14:40:00,19.43,19.48,19.4,19.44,16800.0,16.2159,16.2576,16.1909,16.2242,16800.0
2009-01-23 14:50:00,19.43,19.46,19.38,19.46,35200.0,16.2159,16.2409,16.1742,16.2409,35200.0
2009-01-23 15:00:00,19.45,19.5,19.44,19.46,47800.0,16.2326,16.2743,16.2242,16.2409,47800.0
2009-01-23 15:10:00,19.46,19.52,19.45,19.48,31000.0,16.2409,16.291,16.2326,16.2576,31000.0
2009-01-23 15:20:00,19.48,19.57,19.47,19.47,43800.0,16.2576,16.3327,16.2493,16.2493,43800.0
2009-01-23 15:30:00,19.47,19.53,19.46,19.5,50000.0,16.2493,16.2994,16.2409,16.2743,50000.0
2009-01-23 15:40:00,19.51,19.53,19.5,19.53,36000.0,16.2827,16.2994,16.2743,16.2994,36000.0
2009-01-23 15:50:00,19.56,19.59,19.54,19.55,40600.0,16.3244,16.3494,16.3077,16.3161,40600.0
2009-01-26 09:30:00,19.66,19.66,19.54,19.56,19000.0,16.4079,16.4079,16.3077,16.3244,19000.0
2009-01-26 09:40:00,19.59,19.8,19.59,19.71,58400.0,16.3494,16.5247,16.3494,16.4496,58400.0
2009-01-26 09:50:00,19.68,19.75,19.68,19.74,22800.0,16.4245,16.483,16.4245,16.4746,22800.0
2009-01-26 10:00:00,19.74,19.91,19.74,19.83,29600.0,16.4746,16.6165,16.4746,16.5497,29600.0
2009-01-26 10:10:00,19.82,19.85,19.82,19.84,11400.0,16.5414,16.5664,16.5414,16.5581,11400.0
2009-01-26 10:20:00,19.85,19.98,19.84,19.95,16600.0,16.5664,16.6749,16.5581,16.6499,16600.0
2009-01-26 10:30:00,19.95,20.04,19.91,19.96,97000.0,16.6499,16.725,16.6165,16.6582,97000.0
2009-01-26 10:40:00,19.96,20.09,19.96,20.06,12800.0,16.6582,16.7667,16.6582,16.7417,12800.0
2009-01-26 10:50:00,20.04,20.06,20.02,20.06,11800.0,16.725,16.7417,16.7083,16.7417,11800.0
2009-01-26 11:00:00,20.04,20.15,20.02,20.04,22600.0,16.725,16.8168,16.7083,16.725,22600.0
2009-01-26 11:10:00,20.05,20.11,20.02,20.04,17800.0,16.7333,16.7834,16.7083,16.725,17800.0
2009-01-26 11:20:00,20.03,20.1,20.03,20.1,11200.0,16.7167,16.7751,16.7167,16.7751,11200.0
2009-01-26 11:30:00,20.12,20.17,20.11,20.11,8200.0,16.7918,16.8335,16.7834,16.7834,8200.0
2009-01-26 11:40:00,20.11,20.11,19.97,20.0,54800.0,16.7834,16.7834,16.6666,16.6916,54800.0
2009-01-26 11:50:00,19.99,20.11,19.97,20.11,4200.0,16.6833,16.7834,16.6666,16.7834,4200.0
2009-01-26 12:00:00,20.11,20.17,20.11,20.16,7200.0,16.7834,16.8335,16.7834,16.8251,7200.0
2009-01-26 12:10:00,20.17,20.17,20.12,20.14,25600.0,16.8335,16.8335,16.7918,16.8085,25600.0
2009-01-26 12:20:00,20.12,20.24,20.1,20.22,61600.0,16.7918,16.8919,16.7751,16.8752,61600.0
2009-01-26 12:30:00,20.23,20.25,20.11,20.16,40800.0,16.8836,16.9003,16.7834,16.8251,40800.0
2009-01-26 12:40:00,20.16,20.16,20.12,20.14,21400.0,16.8251,16.8251,16.7918,16.8085,21400.0
2009-01-26 12:50:00,20.11,20.16,20.1,20.13,13000.0,16.7834,16.8251,16.7751,16.8001,13000.0
2009-01-26 13:00:00,20.13,20.13,20.02,20.03,49000.0,16.8001,16.8001,16.7083,16.7167,49000.0
2009-01-26 13:10:00,20.02,20.05,20.0,20.04,18600.0,16.7083,16.7333,16.6916,16.725,18600.0
2009-01-26 13:20:00,20.04,20.1,20.0,20.06,25400.0,16.725,16.7751,16.6916,16.7417,25400.0
2009-01-26 13:30:00,20.05,20.05,19.98,19.99,12200.0,16.7333,16.7333,16.6749,16.6833,12200.0
2009-01-26 13:40:00,19.99,20.07,19.99,20.05,8200.0,16.6833,16.75,16.6833,16.7333,8200.0
2009-01-26 13:50:00,20.01,20.04,19.96,20.04,30200.0,16.7,16.725,16.6582,16.725,30200.0
2009-01-26 14:00:00,20.01,20.02,19.89,19.95,37200.0,16.7,16.7083,16.5998,16.6499,37200.0
2009-01-26 14:10:00,19.95,19.98,19.89,19.95,14000.0,16.6499,16.6749,16.5998,16.6499,14000.0
2009-01-26 14:20:00,19.93,19.99,19.93,19.95,32800.0,16.6332,16.6833,16.6332,16.6499,32800.0
2009-01-26 14:30:00,19.96,20.0,19.95,19.97,34000.0,16.6582,16.6916,16.6499,16.6666,34000.0
2009-01-26 14:40:00,19.96,19.97,19.89,19.93,29600.0,16.6582,16.6666,16.5998,16.6332,29600.0
2009-01-26 14:50:00,19.95,20.01,19.89,19.98,27200.0,16.6499,16.7,16.5998,16.6749,27200.0
2009-01-26 15:00:00,20.0,20.04,19.97,20.0,24800.0,16.6916,16.725,16.6666,16.6916,24800.0
2009-01-26 15:10:00,20.0,20.03,19.95,20.02,25200.0,16.6916,16.7167,16.6499,16.7083,25200.0
2009-01-26 15:20:00,20.05,20.09,19.99,20.01,24400.0,16.7333,16.7667,16.6833,16.7,24400.0
2009-01-26 15:30:00,20.02,20.08,20.0,20.0,45600.0,16.7083,16.7584,16.6916,16.6916,45600.0
2009-01-26 15:40:00,20.0,20.06,19.98,20.04,61600.0,16.6916,16.7417,16.6749,16.725,61600.0
2009-01-26 15:50:00,20.04,20.04,19.99,20.0,62200.0,16.725,16.725,16.6833,16.6916,62200.0
2009-01-27 09:30:00,20.07,20.1,19.83,20.05,30400.0,16.75,16.7751,16.5497,16.7333,30400.0
2009-01-27 09:40:00,20.02,20.14,20.02,20.05,18400.0,16.7083,16.8085,16.7083,16.7333,18400.0
2009-01-27 09:50:00,20.03,20.11,20.02,20.11,31400.0,16.7167,16.7834,16.7083,16.7834,31400.0
2009-01-27 10:00:00,20.11,20.18,20.02,20.07,38600.0,16.7834,16.8418,16.7083,16.75,38600.0
2009-01-27 10:10:00,20.1,20.1,20.07,20.1,10400.0,16.7751,16.7751,16.75,16.7751,10400.0
2009-01-27 10:20:00,20.1,20.13,20.06,20.12,8200.0,16.7751,16.8001,16.7417,16.7918,8200.0
2009-01-27 10:30:00,20.1,20.18,20.1,20.18,10600.0,16.7751,16.8418,16.7751,16.8418,10600.0
2009-01-27 10:40:00,20.16,20.18,20.12,20.16,7800.0,16.8251,16.8418,16.7918,16.8251,7800.0
2009-01-27 10:50:00,20.16,20.25,20.16,20.23,17400.0,16.8251,16.9003,16.8251,16.8836,17400.0
2009-01-27 11:00:00,20.23,20.33,20.22,20.33,43800.0,16.8836,16.967,16.8752,16.967,43800.0
2009-01-27 11:10:00,20.35,20.5,20.32,20.46,68600.0,16.9837,17.1089,16.9587,17.0755,68600.0
2009-01-27 11:20:00,20.46,20.49,20.43,20.43,19800.0,17.0755,17.1006,17.0505,17.0505,19800.0
2009-01-27 11:30:00,20.45,20.46,20.33,20.38,18000.0,17.0672,17.0755,16.967,17.0088,18000.0
2009-01-27 11:40:00,20.36,20.39,20.35,20.39,20000.0,16.9921,17.0171,16.9837,17.0171,20000.0
2009-01-27 11:50:00,20.39,20.39,20.35,20.35,20800.0,17.0171,17.0171,16.9837,16.9837,20800.0
2009-01-27 12:00:00,20.33,20.38,20.3,20.31,60400.0,16.967,17.0088,16.942,16.9503,60400.0
2009-01-27 12:10:00,20.32,20.38,20.32,20.38,29000.0,16.9587,17.0088,16.9587,17.0088,29000.0
2009-01-27 12:20:00,20.39,20.49,20.36,20.46,24400.0,17.0171,17.1006,16.9921,17.0755,24400.0
2009-01-27 12:30:00,20.48,20.49,20.4,20.46,67400.0,17.0922,17.1006,17.0254,17.0755,67400.0
2009-01-27 12:40:00,20.48,20.52,20.46,20.49,36600.0,17.0922,17.1256,17.0755,17.1006,36600.0
2009-01-27 12:50:00,20.48,20.52,20.47,20.49,72600.0,17.0922,17.1256,17.0839,17.1006,72600.0
2009-01-27 13:00:00,20.51,20.54,20.43,20.46,22000.0,17.1173,17.1423,17.0505,17.0755,22000.0
2009-01-27 13:10:00,20.47,20.54,20.46,20.53,13000.0,17.0839,17.1423,17.0755,17.1339,13000.0
2009-01-27 13:20:00,20.5,20.61,20.5,20.52,18600.0,17.1089,17.2007,17.1089,17.1256,18600.0
2009-01-27 13:30:00,20.5,20.52,20.46,20.52,13200.0,17.1089,17.1256,17.0755,17.1256,13200.0
2009-01-27 13:40:00,20.52,20.58,20.46,20.49,28200.0,17.1256,17.1757,17.0755,17.1006,28200.0
2009-01-27 13:50:00,20.48,20.51,20.43,20.46,12400.0,17.0922,17.1173,17.0505,17.0755,12400.0
2009-01-27 14:00:00,20.43,20.49,20.41,20.44,39000.0,17.0505,17.1006,17.0338,17.0588,39000.0
2009-01-27 14:10:00,20.43,20.48,20.41,20.48,32000.0,17.0505,17.0922,17.0338,17.0922,32000.0
2009-01-27 14:20:00,20.45,20.49,20.41,20.41,97000.0,17.0672,17.1006,17.0338,17.0338,97000.0
2009-01-27 14:30:00,20.4,20.52,20.39,20.48,24000.0,17.0254,17.1256,17.0171,17.0922,24000.0
2009-01-27 14:40:00,20.47,20.49,20.41,20.48,28400.0,17.0839,17.1006,17.0338,17.0922,28400.0
2009-01-27 14:50:00,20.48,20.5,20.43,20.44,35000.0,17.0922,17.1089,17.0505,17.0588,35000.0
2009-01-27 15:00:00,20.43,20.5,20.4,20.5,76400.0,17.0505,17.1089,17.0254,17.1089,76400.0
2009-01-27 15:10:00,20.5,20.54,20.46,20.49,32200.0,17.1089,17.1423,17.0755,17.1006,32200.0
2009-01-27 15:20:00,20.5,20.58,20.5,20.52,56400.0,17.1089,17.1757,17.1089,17.1256,56400.0
2009-01-27 15:30:00,20.53,20.54,20.47,20.5,79200.0,17.1339,17.1423,17.0839,17.1089,79200.0
2009-01-27 15:40:00,20.5,20.53,20.46,20.5,62400.0,17.1089,17.1339,17.0755,17.1089,62400.0
2009-01-27 15:50:00,20.5,20.52,20.47,20.48,69400.0,17.1089,17.1256,17.0839,17.0922,69400.0
2009-01-28 09:30:00,20.71,20.75,20.57,20.73,70000.0,17.2842,17.3176,17.1673,17.3009,70000.0
2009-01-28 09:40:00,20.7,20.81,20.7,20.73,54600.0,17.2758,17.3676,17.2758,17.3009,54600.0
2009-01-28 09:50:00,20.72,20.74,20.63,20.7,49000.0,17.2925,17.3092,17.2174,17.2758,49000.0
2009-01-28 10:00:00,20.71,20.8,20.67,20.75,34600.0,17.2842,17.3593,17.2508,17.3176,34600.0
2009-01-28 10:10:00,20.75,20.75,20.67,20.7,84000.0,17.3176,17.3176,17.2508,17.2758,84000.0
2009-01-28 10:20:00,20.71,20.75,20.66,20.67,103400.0,17.2842,17.3176,17.2424,17.2508,103400.0
2009-01-28 10:30:00,20.65,20.73,20.56,20.57,57200.0,17.2341,17.3009,17.159,17.1673,57200.0
2009-01-28 10:40:00,20.59,20.59,20.5,20.51,29200.0,17.184,17.184,17.1089,17.1173,29200.0
2009-01-28 10:50:00,20.51,20.52,20.44,20.49,27200.0,17.1173,17.1256,17.0588,17.1006,27200.0
2009-01-28 11:00:00,20.5,20.6,20.5,20.6,30200.0,17.1089,17.1924,17.1089,17.1924,30200.0
2009-01-28 11:10:00,20.6,20.6,20.51,20.57,38200.0,17.1924,17.1924,17.1173,17.1673,38200.0
2009-01-28 11:20:00,20.55,20.59,20.47,20.49,33400.0,17.1506,17.184,17.0839,17.1006,33400.0
2009-01-28 11:30:00,20.49,20.52,20.47,20.49,26800.0,17.1006,17.1256,17.0839,17.1006,26800.0
2009-01-28 11:40:00,20.49,20.52,20.47,20.5,24000.0,17.1006,17.1256,17.0839,17.1089,24000.0
2009-01-28 11:50:00,20.49,20.52,20.47,20.52,22200.0,17.1006,17.1256,17.0839,17.1256,22200.0
2009-01-28 12:00:00,20.5,20.5,20.48,20.5,21000.0,17.1089,17.1089,17.0922,17.1089,21000.0
2009-01-28 12:10:00,20.5,20.52,20.5,20.5,10400.0,17.1089,17.1256,17.1089,17.1089,10400.0
2009-01-28 12:20:00,20.5,20.52,20.5,20.51,6000.0,17.1089,17.1256,17.1089,17.1173,6000.0
2009-01-28 12:30:00,20.51,20.55,20.5,20.54,22200.0,17.1173,17.1506,17.1089,17.1423,22200.0
2009-01-28 12:40:00,20.54,20.55,20.53,20.54,7800.0,17.1423,17.1506,17.1339,17.1423,7800.0
2009-01-28 12:50:00,20.54,20.56,20.53,20.54,13600.0,17.1423,17.159,17.1339,17.1423,13600.0
2009-01-28 13:00:00,20.53,20.62,20.52,20.62,26000.0,17.1339,17.2091,17.1256,17.2091,26000.0
2009-01-28 13:10:00,20.6,20.6,20.56,20.56,10400.0,17.1924,17.1924,17.159,17.159,10400.0
2009-01-28 13:20:00,20.56,20.6,20.54,20.58,8200.0,17.159,17.1924,17.1423,17.1757,8200.0
2009-01-28 13:30:00,20.6,20.6,20.56,20.56,9400.0,17.1924,17.1924,17.159,17.159,9400.0
2009-01-28 13:40:00,20.57,20.67,20.56,20.66,30800.0,17.1673,17.2508,17.159,17.2424,30800.0
2009-01-28 13:50:00,20.67,20.67,20.61,20.64,15200.0,17.2508,17.2508,17.2007,17.2257,15200.0
2009-01-28 14:00:00,20.65,20.68,20.62,20.66,28400.0,17.2341,17.2591,17.2091,17.2424,28400.0
2009-01-28 14:10:00,20.66,20.79,20.65,20.78,35800.0,17.2424,17.3509,17.2341,17.3426,35800.0
2009-01-28 14:20:00,20.76,20.8,20.71,20.78,32200.0,17.3259,17.3593,17.2842,17.3426,32200.0
2009-01-28 14:30:00,20.79,20.79,20.64,20.77,26600.0,17.3509,17.3509,17.2257,17.3342,26600.0
2009-01-28 14:40:00,20.75,20.75,20.61,20.7,22200.0,17.3176,17.3176,17.2007,17.2758,22200.0
2009-01-28 14:50:00,20.71,20.73,20.61,20.73,24800.0,17.2842,17.3009,17.2007,17.3009,24800.0
2009-01-28 15:00:00,20.75,20.75,20.58,20.61,42400.0,17.3176,17.3176,17.1757,17.2007,42400.0
2009-01-28 15:10:00,20.61,20.65,20.55,20.6,27800.0,17.2007,17.2341,17.1506,17.1924,27800.0
2009-01-28 15:20:00,20.6,20.62,20.48,20.59,48200.0,17.1924,17.2091,17.0922,17.184,48200.0
2009-01-28 15:30:00,20.59,20.65,20.53,20.58,32200.0,17.184,17.2341,17.1339,17.1757,32200.0
2009-01-28 15:40:00,20.59,20.6,20.58,20.6,61800.0,17.184,17.1924,17.1757,17.1924,61800.0
2009-01-28 15:50:00,20.6,20.65,20.58,20.64,60600.0,17.1924,17.2341,17.1757,17.2257,60600.0
2009-01-29 09:30:00,20.39,20.42,20.24,20.34,47200.0,17.0171,17.0421,16.8919,16.9754,47200.0
2009-01-29 09:40:00,20.33,20.39,20.28,20.34,40200.0,16.967,17.0171,16.9253,16.9754,40200.0
2009-01-29 09:50:00,20.34,20.36,20.32,20.33,25000.0,16.9754,16.9921,16.9587,16.967,25000.0
2009-01-29 10:00:00,20.34,20.36,20.32,20.35,35600.0,16.9754,16.9921,16.9587,16.9837,35600.0
2009-01-29 10:10:00,20.33,20.38,20.32,20.35,19200.0,16.967,17.0088,16.9587,16.9837,19200.0
2009-01-29 10:20:00,20.35,20.39,20.3,20.37,25200.0,16.9837,17.0171,16.942,17.0004,25200.0
2009-01-29 10:30:00,20.38,20.38,20.32,20.35,58800.0,17.0088,17.0088,16.9587,16.9837,58800.0
2009-01-29 10:40:00,20.35,20.38,20.33,20.33,78200.0,16.9837,17.0088,16.967,16.967,78200.0
2009-01-29 10:50:00,20.33,20.38,20.31,20.37,49000.0,16.967,17.0088,16.9503,17.0004,49000.0
2009-01-29 11:00:00,20.36,20.38,20.33,20.36,38600.0,16.9921,17.0088,16.967,16.9921,38600.0
2009-01-29 11:10:00,20.36,20.38,20.35,20.38,17800.0,16.9921,17.0088,16.9837,17.0088,17800.0
2009-01-29 11:20:00,20.36,20.39,20.34,20.35,41800.0,16.9921,17.0171,16.9754,16.9837,41800.0
2009-01-29 11:30:00,20.32,20.32,20.23,20.23,16600.0,16.9587,16.9587,16.8836,16.8836,16600.0
2009-01-29 11:40:00,20.23,20.24,20.2,20.2,29000.0,16.8836,16.8919,16.8585,16.8585,29000.0
2009-01-29 11:50:00,20.2,20.23,20.2,20.23,14000.0,16.8585,16.8836,16.8585,16.8836,14000.0
2009-01-29 12:00:00,20.23,20.23,20.18,20.18,33200.0,16.8836,16.8836,16.8418,16.8418,33200.0
2009-01-29 12:10:00,20.18,20.27,20.18,20.27,14600.0,16.8418,16.917,16.8418,16.917,14600.0
2009-01-29 12:20:00,20.26,20.27,20.23,20.24,17400.0,16.9086,16.917,16.8836,16.8919,17400.0
2009-01-29 12:30:00,20.25,20.27,20.23,20.25,10000.0,16.9003,16.917,16.8836,16.9003,10000.0
2009-01-29 12:40:00,20.25,20.26,20.2,20.2,20600.0,16.9003,16.9086,16.8585,16.8585,20600.0
2009-01-29 12:50:00,20.2,20.21,20.15,20.17,21000.0,16.8585,16.8669,16.8168,16.8335,21000.0
2009-01-29 13:00:00,20.15,20.16,20.13,20.14,17200.0,16.8168,16.8251,16.8001,16.8085,17200.0
2009-01-29 13:10:00,20.14,20.16,20.13,20.15,14400.0,16.8085,16.8251,16.8001,16.8168,14400.0
2009-01-29 13:20:00,20.15,20.15,20.13,20.13,17400.0,16.8168,16.8168,16.8001,16.8001,17400.0
2009-01-29 13:30:00,20.14,20.17,20.11,20.11,27200.0,16.8085,16.8335,16.7834,16.7834,27200.0
2009-01-29 13:40:00,20.13,20.18,20.1,20.1,22000.0,16.8001,16.8418,16.7751,16.7751,22000.0
2009-01-29 13:50:00,20.1,20.13,20.05,20.11,21800.0,16.7751,16.8001,16.7333,16.7834,21800.0
2009-01-29 14:00:00,20.11,20.18,20.11,20.15,16600.0,16.7834,16.8418,16.7834,16.8168,16600.0
2009-01-29 14:10:00,20.15,20.23,20.15,20.21,36400.0,16.8168,16.8836,16.8168,16.8669,36400.0
2009-01-29 14:20:00,20.21,20.24,20.18,20.2,16600.0,16.8669,16.8919,16.8418,16.8585,16600.0
2009-01-29 14:30:00,20.2,20.2,20.18,20.18,11800.0,16.8585,16.8585,16.8418,16.8418,11800.0
2009-01-29 14:40:00,20.19,20.2,20.18,20.19,22400.0,16.8502,16.8585,16.8418,16.8502,22400.0
2009-01-29 14:50:00,20.2,20.24,20.18,20.18,18400.0,16.8585,16.8919,16.8418,16.8418,18400.0
2009-01-29 15:00:00,20.2,20.3,20.19,20.28,24200.0,16.8585,16.942,16.8502,16.9253,24200.0
2009-01-29 15:10:00,20.27,20.3,20.24,20.27,36800.0,16.917,16.942,16.8919,16.917,36800.0
2009-01-29 15:20:00,20.27,20.27,20.2,20.21,19800.0,16.917,16.917,16.8585,16.8669,19800.0
2009-01-29 15:30:00,20.21,20.21,20.1,20.13,47800.0,16.8669,16.8669,16.7751,16.8001,47800.0
2009-01-29 15:40:00,20.13,20.18,20.13,20.13,74000.0,16.8001,16.8418,16.8001,16.8001,74000.0
2009-01-29 15:50:00,20.13,20.18,20.13,20.17,74800.0,16.8001,16.8418,16.8001,16.8335,74800.0
2009-01-30 09:30:00,20.14,20.29,19.48,20.25,74800.0,16.8085,16.9336,16.2576,16.9003,74800.0
2009-01-30 09:40:00,20.26,20.36,20.23,20.25,17000.0,16.9086,16.9921,16.8836,16.9003,17000.0
2009-01-30 09:50:00,20.25,20.29,20.21,20.21,20200.0,16.9003,16.9336,16.8669,16.8669,20200.0
2009-01-30 10:00:00,20.22,20.34,20.18,20.28,46400.0,16.8752,16.9754,16.8418,16.9253,46400.0
2009-01-30 10:10:00,20.27,20.28,20.2,20.2,11000.0,16.917,16.9253,16.8585,16.8585,11000.0
2009-01-30 10:20:00,20.2,20.21,20.18,20.18,20800.0,16.8585,16.8669,16.8418,16.8418,20800.0
2009-01-30 10:30:00,20.18,20.19,20.13,20.18,13000.0,16.8418,16.8502,16.8001,16.8418,13000.0
2009-01-30 10:40:00,20.2,20.21,20.12,20.13,18800.0,16.8585,16.8669,16.7918,16.8001,18800.0
2009-01-30 10:50:00,20.11,20.13,20.06,20.08,33600.0,16.7834,16.8001,16.7417,16.7584,33600.0
2009-01-30 11:00:00,20.09,20.09,20.05,20.05,23600.0,16.7667,16.7667,16.7333,16.7333,23600.0
2009-01-30 11:10:00,20.05,20.05,19.93,19.96,19200.0,16.7333,16.7333,16.6332,16.6582,19200.0
2009-01-30 11:20:00,19.96,19.98,19.9,19.9,15200.0,16.6582,16.6749,16.6082,16.6082,15200.0
2009-01-30 11:30:00,19.92,19.94,19.91,19.92,8200.0,16.6248,16.6415,16.6165,16.6248,8200.0
2009-01-30 11:40:00,19.92,19.95,19.9,19.93,31000.0,16.6248,16.6499,16.6082,16.6332,31000.0
2009-01-30 11:50:00,19.93,19.93,19.78,19.83,88800.0,16.6332,16.6332,16.508,16.5497,88800.0
2009-01-30 12:00:00,19.85,19.89,19.83,19.89,15400.0,16.5664,16.5998,16.5497,16.5998,15400.0
2009-01-30 12:10:00,19.9,19.99,19.89,19.98,19400.0,16.6082,16.6833,16.5998,16.6749,19400.0
2009-01-30 12:20:00,20.0,20.06,19.99,20.06,93000.0,16.6916,16.7417,16.6833,16.7417,93000.0
2009-01-30 12:30:00,20.05,20.11,20.05,20.11,5600.0,16.7333,16.7834,16.7333,16.7834,5600.0
2009-01-30 12:40:00,20.11,20.11,20.08,20.09,8000.0,16.7834,16.7834,16.7584,16.7667,8000.0
2009-01-30 12:50:00,20.09,20.11,20.09,20.11,6200.0,16.7667,16.7834,16.7667,16.7834,6200.0
2009-01-30 13:00:00,20.1,20.11,20.09,20.1,8000.0,16.7751,16.7834,16.7667,16.7751,8000.0
2009-01-30 13:10:00,20.09,20.09,20.03,20.05,4200.0,16.7667,16.7667,16.7167,16.7333,4200.0
2009-01-30 13:20:00,20.06,20.07,19.96,19.96,8200.0,16.7417,16.75,16.6582,16.6582,8200.0
2009-01-30 13:30:00,19.97,20.02,19.92,19.93,15400.0,16.6666,16.7083,16.6248,16.6332,15400.0
2009-01-30 13:40:00,19.93,19.98,19.86,19.98,4600.0,16.6332,16.6749,16.5748,16.6749,4600.0
2009-01-30 13:50:00,20.0,20.1,19.98,20.09,17000.0,16.6916,16.7751,16.6749,16.7667,17000.0
2009-01-30 14:00:00,20.07,20.09,20.01,20.02,13400.0,16.75,16.7667,16.7,16.7083,13400.0
2009-01-30 14:10:00,20.02,20.04,20.0,20.03,8400.0,16.7083,16.725,16.6916,16.7167,8400.0
2009-01-30 14:20:00,20.02,20.04,19.98,20.02,32800.0,16.7083,16.725,16.6749,16.7083,32800.0
2009-01-30 14:30:00,20.03,20.06,20.0,20.04,13200.0,16.7167,16.7417,16.6916,16.725,13200.0
2009-01-30 14:40:00,20.02,20.02,19.95,19.97,9800.0,16.7083,16.7083,16.6499,16.6666,9800.0
2009-01-30 14:50:00,20.0,20.0,19.95,20.0,16800.0,16.6916,16.6916,16.6499,16.6916,16800.0
2009-01-30 15:00:00,20.0,20.03,19.93,19.98,36400.0,16.6916,16.7167,16.6332,16.6749,36400.0
2009-01-30 15:10:00,19.99,20.03,19.94,19.95,28000.0,16.6833,16.7167,16.6415,16.6499,28000.0
2009-01-30 15:20:00,19.95,19.95,19.89,19.91,46000.0,16.6499,16.6499,16.5998,16.6165,46000.0
2009-01-30 15:30:00,19.91,19.92,19.87,19.92,33400.0,16.6165,16.6248,16.5831,16.6248,33400.0
2009-01-30 15:40:00,19.92,19.99,19.9,19.95,50200.0,16.6248,16.6833,16.6082,16.6499,50200.0
2009-01-30 15:50:00,19.95,20.0,19.89,19.93,75400.0,16.6499,16.6916,16.5998,16.6332,75400.0
2009-02-02 09:30:00,19.66,19.72,19.55,19.65,67400.0,16.4079,16.4579,16.3161,16.3995,67400.0
2009-02-02 09:40:00,19.65,19.65,19.56,19.64,46400.0,16.3995,16.3995,16.3244,16.3912,46400.0
2009-02-02 09:50:00,19.63,19.65,19.58,19.61,45200.0,16.3828,16.3995,16.3411,16.3661,45200.0
2009-02-02 10:00:00,19.63,19.66,19.59,19.61,33000.0,16.3828,16.4079,16.3494,16.3661,33000.0
2009-02-02 10:10:00,19.61,19.68,19.61,19.65,94800.0,16.3661,16.4245,16.3661,16.3995,94800.0
2009-02-02 10:20:00,19.64,19.68,19.62,19.64,56200.0,16.3912,16.4245,16.3745,16.3912,56200.0
2009-02-02 10:30:00,19.65,19.8,19.63,19.75,179000.0,16.3995,16.5247,16.3828,16.483,179000.0
2009-02-02 10:40:00,19.76,19.8,19.74,19.79,32800.0,16.4913,16.5247,16.4746,16.5164,32800.0
2009-02-02 10:50:00,19.78,19.86,19.78,19.86,10000.0,16.508,16.5748,16.508,16.5748,10000.0
2009-02-02 11:00:00,19.86,19.86,19.78,19.81,42600.0,16.5748,16.5748,16.508,16.533,42600.0
2009-02-02 11:10:00,19.8,19.81,19.77,19.81,13200.0,16.5247,16.533,16.4997,16.533,13200.0
2009-02-02 11:20:00,19.8,19.81,19.71,19.77,49000.0,16.5247,16.533,16.4496,16.4997,49000.0
2009-02-02 11:30:00,19.78,19.83,19.75,19.82,103800.0,16.508,16.5497,16.483,16.5414,103800.0
2009-02-02 11:40:00,19.82,19.97,19.8,19.97,40000.0,16.5414,16.6666,16.5247,16.6666,40000.0
2009-02-02 11:50:00,19.97,19.99,19.93,19.97,16200.0,16.6666,16.6833,16.6332,16.6666,16200.0
2009-02-02 12:00:00,19.97,20.02,19.95,19.98,60000.0,16.6666,16.7083,16.6499,16.6749,60000.0
2009-02-02 12:10:00,19.99,20.0,19.97,19.99,8800.0,16.6833,16.6916,16.6666,16.6833,8800.0
2009-02-02 12:20:00,19.99,20.0,19.97,19.97,11000.0,16.6833,16.6916,16.6666,16.6666,11000.0
2009-02-02 12:30:00,19.97,20.0,19.97,19.98,19400.0,16.6666,16.6916,16.6666,16.6749,19400.0
2009-02-02 12:40:00,20.0,20.02,19.95,20.0,19800.0,16.6916,16.7083,16.6499,16.6916,19800.0
2009-02-02 12:50:00,20.0,20.05,19.99,20.01,9400.0,16.6916,16.7333,16.6833,16.7,9400.0
2009-02-02 13:00:00,20.02,20.04,20.0,20.0,21400.0,16.7083,16.725,16.6916,16.6916,21400.0
2009-02-02 13:10:00,20.0,20.0,19.96,19.96,10600.0,16.6916,16.6916,16.6582,16.6582,10600.0
2009-02-02 13:20:00,19.97,20.0,19.93,20.0,9600.0,16.6666,16.6916,16.6332,16.6916,9600.0
2009-02-02 13:30:00,19.98,20.04,19.98,20.04,40400.0,16.6749,16.725,16.6749,16.725,40400.0
2009-02-02 13:40:00,20.04,20.04,19.99,19.99,7000.0,16.725,16.725,16.6833,16.6833,7000.0
2009-02-02 13:50:00,20.0,20.0,19.9,19.9,14200.0,16.6916,16.6916,16.6082,16.6082,14200.0
2009-02-02 14:00:00,19.91,19.95,19.87,19.93,24200.0,16.6165,16.6499,16.5831,16.6332,24200.0
2009-02-02 14:10:00,19.93,19.96,19.93,19.93,12000.0,16.6332,16.6582,16.6332,16.6332,12000.0
2009-02-02 14:20:00,19.95,19.95,19.89,19.9,18400.0,16.6499,16.6499,16.5998,16.6082,18400.0
2009-02-02 14:30:00,19.89,19.9,19.85,19.86,18800.0,16.5998,16.6082,16.5664,16.5748,18800.0
2009-02-02 14:40:00,19.85,19.91,19.85,19.86,22400.0,16.5664,16.6165,16.5664,16.5748,22400.0
2009-02-02 14:50:00,19.86,19.9,19.85,19.88,20400.0,16.5748,16.6082,16.5664,16.5915,20400.0
2009-02-02 15:00:00,19.88,19.93,19.86,19.89,36200.0,16.5915,16.6332,16.5748,16.5998,36200.0
2009-02-02 15:10:00,19.88,19.92,19.86,19.9,36200.0,16.5915,16.6248,16.5748,16.6082,36200.0
2009-02-02 15:20:00,19.89,19.97,19.88,19.96,14400.0,16.5998,16.6666,16.5915,16.6582,14400.0
2009-02-02 15:30:00,19.99,20.04,19.98,20.0,32000.0,16.6833,16.725,16.6749,16.6916,32000.0
2009-02-02 15:40:00,20.0,20.01,19.93,19.96,30600.0,16.6916,16.7,16.6332,16.6582,30600.0
2009-02-02 15:50:00,19.97,20.0,19.91,19.97,106400.0,16.6666,16.6916,16.6165,16.6666,106400.0
2009-02-03 09:30:00,20.09,20.11,19.67,19.67,37600.0,16.7667,16.7834,16.4162,16.4162,37600.0
2009-02-03 09:40:00,19.67,19.82,19.63,19.77,21600.0,16.4162,16.5414,16.3828,16.4997,21600.0
2009-02-03 09:50:00,19.77,19.84,19.72,19.8,4800.0,16.4997,16.5581,16.4579,16.5247,4800.0
2009-02-03 10:00:00,19.82,19.95,19.8,19.95,28600.0,16.5414,16.6499,16.5247,16.6499,28600.0
2009-02-03 10:10:00,19.95,19.99,19.89,19.9,70600.0,16.6499,16.6833,16.5998,16.6082,70600.0
2009-02-03 10:20:00,19.9,19.99,19.88,19.99,12800.0,16.6082,16.6833,16.5915,16.6833,12800.0
2009-02-03 10:30:00,19.98,20.0,19.95,19.95,12800.0,16.6749,16.6916,16.6499,16.6499,12800.0
2009-02-03 10:40:00,19.95,20.07,19.95,19.99,23200.0,16.6499,16.75,16.6499,16.6833,23200.0
2009-02-03 10:50:00,19.99,20.04,19.99,20.04,20400.0,16.6833,16.725,16.6833,16.725,20400.0
2009-02-03 11:00:00,20.02,20.09,20.02,20.07,19200.0,16.7083,16.7667,16.7083,16.75,19200.0
2009-02-03 11:10:00,20.07,20.13,20.06,20.13,34800.0,16.75,16.8001,16.7417,16.8001,34800.0
2009-02-03 11:20:00,20.13,20.13,20.08,20.1,27400.0,16.8001,16.8001,16.7584,16.7751,27400.0
2009-02-03 11:30:00,20.1,20.13,20.08,20.1,32600.0,16.7751,16.8001,16.7584,16.7751,32600.0
2009-02-03 11:40:00,20.08,20.11,20.07,20.1,18200.0,16.7584,16.7834,16.75,16.7751,18200.0
2009-02-03 11:50:00,20.1,20.13,20.1,20.13,15000.0,16.7751,16.8001,16.7751,16.8001,15000.0
2009-02-03 12:00:00,20.11,20.15,20.11,20.15,19400.0,16.7834,16.8168,16.7834,16.8168,19400.0
2009-02-03 12:10:00,20.14,20.19,20.11,20.13,19200.0,16.8085,16.8502,16.7834,16.8001,19200.0
2009-02-03 12:20:00,20.13,20.18,20.11,20.18,9000.0,16.8001,16.8418,16.7834,16.8418,9000.0
2009-02-03 12:30:00,20.17,20.2,20.16,20.2,18800.0,16.8335,16.8585,16.8251,16.8585,18800.0
2009-02-03 12:40:00,20.19,20.2,20.18,20.2,16200.0,16.8502,16.8585,16.8418,16.8585,16200.0
2009-02-03 12:50:00,20.19,20.24,20.18,20.18,56000.0,16.8502,16.8919,16.8418,16.8418,56000.0
2009-02-03 13:00:00,20.18,20.25,20.17,20.24,15600.0,16.8418,16.9003,16.8335,16.8919,15600.0
2009-02-03 13:10:00,20.24,20.25,20.24,20.25,12600.0,16.8919,16.9003,16.8919,16.9003,12600.0
2009-02-03 13:20:00,20.25,20.25,20.23,20.24,15200.0,16.9003,16.9003,16.8836,16.8919,15200.0
2009-02-03 13:30:00,20.24,20.25,20.23,20.25,18000.0,16.8919,16.9003,16.8836,16.9003,18000.0
2009-02-03 13:40:00,20.25,20.27,20.25,20.27,21400.0,16.9003,16.917,16.9003,16.917,21400.0
2009-02-03 13:50:00,20.27,20.35,20.25,20.35,17400.0,16.917,16.9837,16.9003,16.9837,17400.0
2009-02-03 14:00:00,20.36,20.41,20.32,20.41,18600.0,16.9921,17.0338,16.9587,17.0338,18600.0
2009-02-03 14:10:00,20.41,20.49,20.4,20.48,20200.0,17.0338,17.1006,17.0254,17.0922,20200.0
2009-02-03 14:20:00,20.47,20.48,20.41,20.42,15600.0,17.0839,17.0922,17.0338,17.0421,15600.0
2009-02-03 14:30:00,20.42,20.5,20.42,20.49,20600.0,17.0421,17.1089,17.0421,17.1006,20600.0
2009-02-03 14:40:00,20.49,20.54,20.48,20.5,27400.0,17.1006,17.1423,17.0922,17.1089,27400.0
2009-02-03 14:50:00,20.5,20.5,20.46,20.48,14400.0,17.1089,17.1089,17.0755,17.0922,14400.0
2009-02-03 15:00:00,20.48,20.56,20.47,20.56,37800.0,17.0922,17.159,17.0839,17.159,37800.0
2009-02-03 15:10:00,20.56,20.64,20.56,20.63,63000.0,17.159,17.2257,17.159,17.2174,63000.0
2009-02-03 15:20:00,20.63,20.64,20.58,20.63,56800.0,17.2174,17.2257,17.1757,17.2174,56800.0
2009-02-03 15:30:00,20.63,20.64,20.58,20.61,54400.0,17.2174,17.2257,17.1757,17.2007,54400.0
2009-02-03 15:40:00,20.63,20.63,20.54,20.6,90800.0,17.2174,17.2174,17.1423,17.1924,90800.0
2009-02-03 15:50:00,20.6,20.64,20.58,20.6,121600.0,17.1924,17.2257,17.1757,17.1924,121600.0
2009-02-04 09:30:00,20.27,20.39,20.0,20.16,140600.0,16.917,17.0171,16.6916,16.8251,140600.0
2009-02-04 09:40:00,20.16,20.29,20.16,20.25,39200.0,16.8251,16.9336,16.8251,16.9003,39200.0
2009-02-04 09:50:00,20.22,20.33,20.2,20.3,46600.0,16.8752,16.967,16.8585,16.942,46600.0
2009-02-04 10:00:00,20.3,20.41,20.3,20.41,39800.0,16.942,17.0338,16.942,17.0338,39800.0
2009-02-04 10:10:00,20.41,20.53,20.41,20.49,43400.0,17.0338,17.1339,17.0338,17.1006,43400.0
2009-02-04 10:20:00,20.49,20.51,20.42,20.48,57000.0,17.1006,17.1173,17.0421,17.0922,57000.0
2009-02-04 10:30:00,20.48,20.66,20.48,20.6,30600.0,17.0922,17.2424,17.0922,17.1924,30600.0
2009-02-04 10:40:00,20.61,20.64,20.56,20.59,60400.0,17.2007,17.2257,17.159,17.184,60400.0
2009-02-04 10:50:00,20.58,20.72,20.56,20.68,53800.0,17.1757,17.2925,17.159,17.2591,53800.0
2009-02-04 11:00:00,20.7,20.71,20.63,20.65,27400.0,17.2758,17.2842,17.2174,17.2341,27400.0
2009-02-04 11:10:00,20.67,20.67,20.61,20.62,19000.0,17.2508,17.2508,17.2007,17.2091,19000.0
2009-02-04 11:20:00,20.62,20.64,20.61,20.62,17600.0,17.2091,17.2257,17.2007,17.2091,17600.0
2009-02-04 11:30:00,20.61,20.65,20.6,20.6,14200.0,17.2007,17.2341,17.1924,17.1924,14200.0
2009-02-04 11:40:00,20.59,20.6,20.5,20.5,24600.0,17.184,17.1924,17.1089,17.1089,24600.0
2009-02-04 11:50:00,20.48,20.51,20.48,20.5,7400.0,17.0922,17.1173,17.0922,17.1089,7400.0
2009-02-04 12:00:00,20.5,20.55,20.48,20.49,19000.0,17.1089,17.1506,17.0922,17.1006,19000.0
2009-02-04 12:10:00,20.49,20.5,20.48,20.5,11000.0,17.1006,17.1089,17.0922,17.1089,11000.0
2009-02-04 12:20:00,20.5,20.5,20.46,20.48,8200.0,17.1089,17.1089,17.0755,17.0922,8200.0
2009-02-04 12:30:00,20.48,20.53,20.48,20.5,10000.0,17.0922,17.1339,17.0922,17.1089,10000.0
2009-02-04 12:40:00,20.5,20.52,20.5,20.51,6800.0,17.1089,17.1256,17.1089,17.1173,6800.0
2009-02-04 12:50:00,20.49,20.49,20.42,20.45,11600.0,17.1006,17.1006,17.0421,17.0672,11600.0
2009-02-04 13:00:00,20.43,20.43,20.4,20.43,9800.0,17.0505,17.0505,17.0254,17.0505,9800.0
2009-02-04 13:10:00,20.43,20.48,20.43,20.44,11200.0,17.0505,17.0922,17.0505,17.0588,11200.0
2009-02-04 13:20:00,20.43,20.5,20.41,20.49,7600.0,17.0505,17.1089,17.0338,17.1006,7600.0
2009-02-04 13:30:00,20.49,20.53,20.38,20.38,15600.0,17.1006,17.1339,17.0088,17.0088,15600.0
2009-02-04 13:40:00,20.38,20.38,20.23,20.24,52600.0,17.0088,17.0088,16.8836,16.8919,52600.0
2009-02-04 13:50:00,20.25,20.32,20.22,20.32,74200.0,16.9003,16.9587,16.8752,16.9587,74200.0
2009-02-04 14:00:00,20.33,20.33,20.24,20.27,48400.0,16.967,16.967,16.8919,16.917,48400.0
2009-02-04 14:10:00,20.25,20.36,20.25,20.33,24400.0,16.9003,16.9921,16.9003,16.967,24400.0
2009-02-04 14:20:00,20.33,20.33,20.25,20.31,24200.0,16.967,16.967,16.9003,16.9503,24200.0
2009-02-04 14:30:00,20.3,20.32,20.27,20.32,15400.0,16.942,16.9587,16.917,16.9587,15400.0
2009-02-04 14:40:00,20.33,20.35,20.25,20.29,28000.0,16.967,16.9837,16.9003,16.9336,28000.0
2009-02-04 14:50:00,20.3,20.38,20.25,20.38,30800.0,16.942,17.0088,16.9003,17.0088,30800.0
2009-02-04 15:00:00,20.38,20.38,20.32,20.35,21800.0,17.0088,17.0088,16.9587,16.9837,21800.0
2009-02-04 15:10:00,20.36,20.38,20.26,20.29,21800.0,16.9921,17.0088,16.9086,16.9336,21800.0
2009-02-04 15:20:00,20.29,20.34,20.23,20.32,34600.0,16.9336,16.9754,16.8836,16.9587,34600.0
2009-02-04 15:30:00,20.32,20.33,20.25,20.25,48400.0,16.9587,16.967,16.9003,16.9003,48400.0
2009-02-04 15:40:00,20.25,20.3,20.23,20.25,63800.0,16.9003,16.942,16.8836,16.9003,63800.0
2009-02-04 15:50:00,20.26,20.27,20.23,20.25,106400.0,16.9086,16.917,16.8836,16.9003,106400.0
2009-02-05 09:30:00,20.02,20.15,19.81,20.0,46200.0,16.7083,16.8168,16.533,16.6916,46200.0
2009-02-05 09:40:00,19.97,20.08,19.94,20.03,45600.0,16.6666,16.7584,16.6415,16.7167,45600.0
2009-02-05 09:50:00,20.02,20.11,19.99,20.04,60400.0,16.7083,16.7834,16.6833,16.725,60400.0
2009-02-05 10:00:00,20.05,20.11,20.04,20.07,90000.0,16.7333,16.7834,16.725,16.75,90000.0
2009-02-05 10:10:00,20.08,20.11,20.02,20.08,69600.0,16.7584,16.7834,16.7083,16.7584,69600.0
2009-02-05 10:20:00,20.07,20.15,20.05,20.05,48000.0,16.75,16.8168,16.7333,16.7333,48000.0
2009-02-05 10:30:00,20.03,20.05,19.98,20.0,77800.0,16.7167,16.7333,16.6749,16.6916,77800.0
2009-02-05 10:40:00,20.01,20.05,19.97,20.01,76400.0,16.7,16.7333,16.6666,16.7,76400.0
2009-02-05 10:50:00,20.01,20.17,20.0,20.11,17000.0,16.7,16.8335,16.6916,16.7834,17000.0
2009-02-05 11:00:00,20.14,20.18,20.03,20.15,43000.0,16.8085,16.8418,16.7167,16.8168,43000.0
2009-02-05 11:10:00,20.16,20.22,20.15,20.15,19000.0,16.8251,16.8752,16.8168,16.8168,19000.0
2009-02-05 11:20:00,20.18,20.24,20.18,20.22,39800.0,16.8418,16.8919,16.8418,16.8752,39800.0
2009-02-05 11:30:00,20.22,20.28,20.2,20.25,27600.0,16.8752,16.9253,16.8585,16.9003,27600.0
2009-02-05 11:40:00,20.25,20.28,20.22,20.27,39400.0,16.9003,16.9253,16.8752,16.917,39400.0
2009-02-05 11:50:00,20.27,20.32,20.25,20.32,25600.0,16.917,16.9587,16.9003,16.9587,25600.0
2009-02-05 12:00:00,20.34,20.43,20.34,20.39,31400.0,16.9754,17.0505,16.9754,17.0171,31400.0
2009-02-05 12:10:00,20.4,20.45,20.29,20.31,31400.0,17.0254,17.0672,16.9336,16.9503,31400.0
2009-02-05 12:20:00,20.33,20.34,20.25,20.25,89200.0,16.967,16.9754,16.9003,16.9003,89200.0
2009-02-05 12:30:00,20.25,20.28,20.21,20.21,21800.0,16.9003,16.9253,16.8669,16.8669,21800.0
2009-02-05 12:40:00,20.21,20.24,20.21,20.23,22000.0,16.8669,16.8919,16.8669,16.8836,22000.0
2009-02-05 12:50:00,20.23,20.29,20.15,20.29,38000.0,16.8836,16.9336,16.8168,16.9336,38000.0
2009-02-05 13:00:00,20.29,20.32,20.22,20.25,23400.0,16.9336,16.9587,16.8752,16.9003,23400.0
2009-02-05 13:10:00,20.25,20.3,20.23,20.24,40000.0,16.9003,16.942,16.8836,16.8919,40000.0
2009-02-05 13:20:00,20.23,20.25,20.2,20.2,21800.0,16.8836,16.9003,16.8585,16.8585,21800.0
2009-02-05 13:30:00,20.21,20.25,20.2,20.23,48200.0,16.8669,16.9003,16.8585,16.8836,48200.0
2009-02-05 13:40:00,20.23,20.29,20.22,20.25,26400.0,16.8836,16.9336,16.8752,16.9003,26400.0
2009-02-05 13:50:00,20.25,20.27,20.22,20.26,34600.0,16.9003,16.917,16.8752,16.9086,34600.0
2009-02-05 14:00:00,20.25,20.32,20.24,20.27,29600.0,16.9003,16.9587,16.8919,16.917,29600.0
2009-02-05 14:10:00,20.25,20.28,20.24,20.26,28200.0,16.9003,16.9253,16.8919,16.9086,28200.0
2009-02-05 14:20:00,20.26,20.3,20.24,20.28,38200.0,16.9086,16.942,16.8919,16.9253,38200.0
2009-02-05 14:30:00,20.3,20.33,20.23,20.27,22000.0,16.942,16.967,16.8836,16.917,22000.0
2009-02-05 14:40:00,20.28,20.28,20.25,20.25,20800.0,16.9253,16.9253,16.9003,16.9003,20800.0
2009-02-05 14:50:00,20.25,20.29,20.23,20.25,69800.0,16.9003,16.9336,16.8836,16.9003,69800.0
2009-02-05 15:00:00,20.25,20.26,20.19,20.25,54800.0,16.9003,16.9086,16.8502,16.9003,54800.0
2009-02-05 15:10:00,20.25,20.26,20.18,20.24,90600.0,16.9003,16.9086,16.8418,16.8919,90600.0
2009-02-05 15:20:00,20.24,20.25,20.18,20.24,59600.0,16.8919,16.9003,16.8418,16.8919,59600.0
2009-02-05 15:30:00,20.24,20.24,20.18,20.22,66000.0,16.8919,16.8919,16.8418,16.8752,66000.0
2009-02-05 15:40:00,20.23,20.3,20.22,20.28,87200.0,16.8836,16.942,16.8752,16.9253,87200.0
2009-02-05 15:50:00,20.27,20.28,20.08,20.11,106200.0,16.917,16.9253,16.7584,16.7834,106200.0
2009-02-06 09:30:00,21.08,21.65,21.08,21.24,242800.0,17.593,18.0687,17.593,17.7265,242800.0
2009-02-06 09:40:00,21.25,21.39,21.18,21.23,265800.0,17.7348,17.8517,17.6764,17.7181,265800.0
2009-02-06 09:50:00,21.24,21.75,21.23,21.59,234200.0,17.7265,18.1521,17.7181,18.0186,234200.0
2009-02-06 10:00:00,21.6,21.65,21.36,21.38,97200.0,18.0269,18.0687,17.8266,17.8433,97200.0
2009-02-06 10:10:00,21.38,21.41,21.18,21.24,125800.0,17.8433,17.8684,17.6764,17.7265,125800.0
2009-02-06 10:20:00,21.24,21.3,21.18,21.27,56400.0,17.7265,17.7766,17.6764,17.7515,56400.0
2009-02-06 10:30:00,21.29,21.38,21.28,21.35,32400.0,17.7682,17.8433,17.7599,17.8183,32400.0
2009-02-06 10:40:00,21.35,21.35,21.23,21.29,80200.0,17.8183,17.8183,17.7181,17.7682,80200.0
2009-02-06 10:50:00,21.32,21.38,21.28,21.3,76600.0,17.7933,17.8433,17.7599,17.7766,76600.0
2009-02-06 11:00:00,21.3,21.33,21.24,21.24,111200.0,17.7766,17.8016,17.7265,17.7265,111200.0
2009-02-06 11:10:00,21.25,21.25,21.09,21.17,115400.0,17.7348,17.7348,17.6013,17.6681,115400.0
2009-02-06 11:20:00,21.15,21.18,21.05,21.05,73200.0,17.6514,17.6764,17.5679,17.5679,73200.0
2009-02-06 11:30:00,21.05,21.19,21.04,21.16,47400.0,17.5679,17.6848,17.5596,17.6597,47400.0
2009-02-06 11:40:00,21.15,21.23,21.13,21.22,71800.0,17.6514,17.7181,17.6347,17.7098,71800.0
2009-02-06 11:50:00,21.22,21.25,21.17,21.18,53000.0,17.7098,17.7348,17.6681,17.6764,53000.0
2009-02-06 12:00:00,21.18,21.18,21.14,21.18,31400.0,17.6764,17.6764,17.643,17.6764,31400.0
2009-02-06 12:10:00,21.16,21.18,21.14,21.17,40000.0,17.6597,17.6764,17.643,17.6681,40000.0
2009-02-06 12:20:00,21.17,21.25,21.15,21.21,85400.0,17.6681,17.7348,17.6514,17.7015,85400.0
2009-02-06 12:30:00,21.21,21.26,21.18,21.21,95200.0,17.7015,17.7432,17.6764,17.7015,95200.0
2009-02-06 12:40:00,21.25,21.25,21.2,21.23,33600.0,17.7348,17.7348,17.6931,17.7181,33600.0
2009-02-06 12:50:00,21.23,21.26,21.23,21.25,33800.0,17.7181,17.7432,17.7181,17.7348,33800.0
2009-02-06 13:00:00,21.26,21.42,21.25,21.4,49000.0,17.7432,17.8767,17.7348,17.86,49000.0
2009-02-06 13:10:00,21.42,21.43,21.29,21.35,36400.0,17.8767,17.8851,17.7682,17.8183,36400.0
2009-02-06 13:20:00,21.35,21.38,21.31,21.34,40000.0,17.8183,17.8433,17.7849,17.81,40000.0
2009-02-06 13:30:00,21.34,21.39,21.33,21.35,38200.0,17.81,17.8517,17.8016,17.8183,38200.0
2009-02-06 13:40:00,21.35,21.35,21.24,21.25,59000.0,17.8183,17.8183,17.7265,17.7348,59000.0
2009-02-06 13:50:00,21.25,21.25,21.22,21.24,57000.0,17.7348,17.7348,17.7098,17.7265,57000.0
2009-02-06 14:00:00,21.24,21.25,21.2,21.24,20000.0,17.7265,17.7348,17.6931,17.7265,20000.0
2009-02-06 14:10:00,21.25,21.28,21.2,21.21,65000.0,17.7348,17.7599,17.6931,17.7015,65000.0
2009-02-06 14:20:00,21.21,21.25,21.19,21.23,41200.0,17.7015,17.7348,17.6848,17.7181,41200.0
2009-02-06 14:30:00,21.24,21.3,21.23,21.23,60800.0,17.7265,17.7766,17.7181,17.7181,60800.0
2009-02-06 14:40:00,21.23,21.23,21.13,21.13,33000.0,17.7181,17.7181,17.6347,17.6347,33000.0
2009-02-06 14:50:00,21.15,21.16,21.1,21.15,139800.0,17.6514,17.6597,17.6097,17.6514,139800.0
2009-02-06 15:00:00,21.16,21.16,21.13,21.16,69600.0,17.6597,17.6597,17.6347,17.6597,69600.0
2009-02-06 15:10:00,21.18,21.34,21.16,21.3,96000.0,17.6764,17.81,17.6597,17.7766,96000.0
2009-02-06 15:20:00,21.3,21.36,21.28,21.28,59600.0,17.7766,17.8266,17.7599,17.7599,59600.0
2009-02-06 15:30:00,21.3,21.39,21.27,21.3,84200.0,17.7766,17.8517,17.7515,17.7766,84200.0
2009-02-06 15:40:00,21.3,21.43,21.29,21.4,111800.0,17.7766,17.8851,17.7682,17.86,111800.0
2009-02-06 15:50:00,21.4,21.5,21.35,21.4,141000.0,17.86,17.9435,17.8183,17.86,141000.0
2009-02-09 09:30:00,20.11,20.5,19.61,20.24,248800.0,16.7834,17.1089,16.3661,16.8919,248800.0
2009-02-09 09:40:00,20.26,20.68,20.25,20.36,133000.0,16.9086,17.2591,16.9003,16.9921,133000.0
2009-02-09 09:50:00,20.36,20.42,20.32,20.42,60600.0,16.9921,17.0421,16.9587,17.0421,60600.0
2009-02-09 10:00:00,20.41,20.47,20.21,20.26,100600.0,17.0338,17.0839,16.8669,16.9086,100600.0
2009-02-09 10:10:00,20.27,20.32,20.21,20.32,47200.0,16.917,16.9587,16.8669,16.9587,47200.0
2009-02-09 10:20:00,20.32,20.5,20.29,20.45,96200.0,16.9587,17.1089,16.9336,17.0672,96200.0
2009-02-09 10:30:00,20.43,20.53,20.35,20.44,159800.0,17.0505,17.1339,16.9837,17.0588,159800.0
2009-02-09 10:40:00,20.45,20.72,20.45,20.72,50400.0,17.0672,17.2925,17.0672,17.2925,50400.0
2009-02-09 10:50:00,20.69,20.86,20.66,20.85,57800.0,17.2675,17.4094,17.2424,17.401,57800.0
2009-02-09 11:00:00,20.85,20.85,20.66,20.68,60400.0,17.401,17.401,17.2424,17.2591,60400.0
2009-02-09 11:10:00,20.65,20.68,20.6,20.64,64400.0,17.2341,17.2591,17.1924,17.2257,64400.0
2009-02-09 11:20:00,20.66,20.67,20.56,20.6,45800.0,17.2424,17.2508,17.159,17.1924,45800.0
2009-02-09 11:30:00,20.6,20.6,20.54,20.6,36200.0,17.1924,17.1924,17.1423,17.1924,36200.0
2009-02-09 11:40:00,20.59,20.59,20.49,20.56,43200.0,17.184,17.184,17.1006,17.159,43200.0
2009-02-09 11:50:00,20.56,20.58,20.52,20.57,23200.0,17.159,17.1757,17.1256,17.1673,23200.0
2009-02-09 12:00:00,20.58,20.6,20.54,20.54,18000.0,17.1757,17.1924,17.1423,17.1423,18000.0
2009-02-09 12:10:00,20.56,20.59,20.49,20.55,77400.0,17.159,17.184,17.1006,17.1506,77400.0
2009-02-09 12:20:00,20.55,20.56,20.53,20.56,16000.0,17.1506,17.159,17.1339,17.159,16000.0
2009-02-09 12:30:00,20.56,20.57,20.55,20.56,13800.0,17.159,17.1673,17.1506,17.159,13800.0
2009-02-09 12:40:00,20.56,20.6,20.53,20.59,11400.0,17.159,17.1924,17.1339,17.184,11400.0
2009-02-09 12:50:00,20.59,20.62,20.57,20.61,21800.0,17.184,17.2091,17.1673,17.2007,21800.0
2009-02-09 13:00:00,20.61,20.63,20.61,20.63,8400.0,17.2007,17.2174,17.2007,17.2174,8400.0
2009-02-09 13:10:00,20.63,20.64,20.57,20.57,20400.0,17.2174,17.2257,17.1673,17.1673,20400.0
2009-02-09 13:20:00,20.58,20.61,20.58,20.6,8000.0,17.1757,17.2007,17.1757,17.1924,8000.0
2009-02-09 13:30:00,20.61,20.61,20.53,20.57,22400.0,17.2007,17.2007,17.1339,17.1673,22400.0
2009-02-09 13:40:00,20.56,20.67,20.56,20.67,23400.0,17.159,17.2508,17.159,17.2508,23400.0
2009-02-09 13:50:00,20.67,20.67,20.63,20.67,12000.0,17.2508,17.2508,17.2174,17.2508,12000.0
2009-02-09 14:00:00,20.67,20.68,20.65,20.68,17800.0,17.2508,17.2591,17.2341,17.2591,17800.0
2009-02-09 14:10:00,20.67,20.67,20.61,20.66,24600.0,17.2508,17.2508,17.2007,17.2424,24600.0
2009-02-09 14:20:00,20.67,20.72,20.66,20.68,31400.0,17.2508,17.2925,17.2424,17.2591,31400.0
2009-02-09 14:30:00,20.69,20.74,20.68,20.7,30200.0,17.2675,17.3092,17.2591,17.2758,30200.0
2009-02-09 14:40:00,20.7,20.72,20.58,20.62,117600.0,17.2758,17.2925,17.1757,17.2091,117600.0
2009-02-09 14:50:00,20.62,20.62,20.59,20.6,24600.0,17.2091,17.2091,17.184,17.1924,24600.0
2009-02-09 15:00:00,20.6,20.62,20.56,20.58,30600.0,17.1924,17.2091,17.159,17.1757,30600.0
2009-02-09 15:10:00,20.59,20.65,20.58,20.61,76800.0,17.184,17.2341,17.1757,17.2007,76800.0
2009-02-09 15:20:00,20.61,20.67,20.6,20.64,42000.0,17.2007,17.2508,17.1924,17.2257,42000.0
2009-02-09 15:30:00,20.64,20.68,20.6,20.61,85200.0,17.2257,17.2591,17.1924,17.2007,85200.0
2009-02-09 15:40:00,20.61,20.64,20.61,20.62,57400.0,17.2007,17.2257,17.2007,17.2091,57400.0
2009-02-09 15:50:00,20.61,20.7,20.61,20.67,125200.0,17.2007,17.2758,17.2007,17.2508,125200.0
2009-02-10 09:30:00,20.5,20.5,20.36,20.41,61200.0,17.1089,17.1089,16.9921,17.0338,61200.0
2009-02-10 09:40:00,20.42,20.44,20.35,20.41,80600.0,17.0421,17.0588,16.9837,17.0338,80600.0
2009-02-10 09:50:00,20.39,20.42,20.32,20.36,128200.0,17.0171,17.0421,16.9587,16.9921,128200.0
2009-02-10 10:00:00,20.39,20.52,20.39,20.5,93000.0,17.0171,17.1256,17.0171,17.1089,93000.0
2009-02-10 10:10:00,20.53,20.54,20.48,20.5,37400.0,17.1339,17.1423,17.0922,17.1089,37400.0
2009-02-10 10:20:00,20.5,20.51,20.47,20.47,37600.0,17.1089,17.1173,17.0839,17.0839,37600.0
2009-02-10 10:30:00,20.47,20.5,20.42,20.47,33800.0,17.0839,17.1089,17.0421,17.0839,33800.0
2009-02-10 10:40:00,20.47,20.52,20.44,20.51,27400.0,17.0839,17.1256,17.0588,17.1173,27400.0
2009-02-10 10:50:00,20.5,20.6,20.5,20.58,40000.0,17.1089,17.1924,17.1089,17.1757,40000.0
2009-02-10 11:00:00,20.58,20.68,20.47,20.52,66400.0,17.1757,17.2591,17.0839,17.1256,66400.0
2009-02-10 11:10:00,20.5,20.53,20.47,20.47,50400.0,17.1089,17.1339,17.0839,17.0839,50400.0
2009-02-10 11:20:00,20.52,20.53,20.5,20.52,51200.0,17.1256,17.1339,17.1089,17.1256,51200.0
2009-02-10 11:30:00,20.51,20.52,20.29,20.33,156200.0,17.1173,17.1256,16.9336,16.967,156200.0
2009-02-10 11:40:00,20.33,20.34,20.14,20.34,150200.0,16.967,16.9754,16.8085,16.9754,150200.0
2009-02-10 11:50:00,20.33,20.33,20.24,20.32,23600.0,16.967,16.967,16.8919,16.9587,23600.0
2009-02-10 12:00:00,20.3,20.31,20.17,20.17,40400.0,16.942,16.9503,16.8335,16.8335,40400.0
2009-02-10 12:10:00,20.17,20.38,20.16,20.37,48600.0,16.8335,17.0088,16.8251,17.0004,48600.0
2009-02-10 12:20:00,20.36,20.65,20.33,20.65,110000.0,16.9921,17.2341,16.967,17.2341,110000.0
2009-02-10 12:30:00,20.63,20.63,20.43,20.51,27800.0,17.2174,17.2174,17.0505,17.1173,27800.0
2009-02-10 12:40:00,20.51,20.54,20.5,20.54,16800.0,17.1173,17.1423,17.1089,17.1423,16800.0
2009-02-10 12:50:00,20.54,20.57,20.49,20.5,10800.0,17.1423,17.1673,17.1006,17.1089,10800.0
2009-02-10 13:00:00,20.5,20.5,20.43,20.43,21800.0,17.1089,17.1089,17.0505,17.0505,21800.0
2009-02-10 13:10:00,20.43,20.5,20.39,20.39,59600.0,17.0505,17.1089,17.0171,17.0171,59600.0
2009-02-10 13:20:00,20.38,20.43,20.33,20.43,34400.0,17.0088,17.0505,16.967,17.0505,34400.0
2009-02-10 13:30:00,20.43,20.5,20.42,20.48,23400.0,17.0505,17.1089,17.0421,17.0922,23400.0
2009-02-10 13:40:00,20.48,20.5,20.45,20.47,23800.0,17.0922,17.1089,17.0672,17.0839,23800.0
2009-02-10 13:50:00,20.48,20.5,20.46,20.49,31400.0,17.0922,17.1089,17.0755,17.1006,31400.0
2009-02-10 14:00:00,20.49,20.53,20.47,20.5,49200.0,17.1006,17.1339,17.0839,17.1089,49200.0
2009-02-10 14:10:00,20.5,20.53,20.48,20.51,30000.0,17.1089,17.1339,17.0922,17.1173,30000.0
2009-02-10 14:20:00,20.51,20.51,20.36,20.36,41400.0,17.1173,17.1173,16.9921,16.9921,41400.0
2009-02-10 14:30:00,20.36,20.36,20.28,20.34,47200.0,16.9921,16.9921,16.9253,16.9754,47200.0
2009-02-10 14:40:00,20.35,20.47,20.35,20.45,56000.0,16.9837,17.0839,16.9837,17.0672,56000.0
2009-02-10 14:50:00,20.45,20.46,20.39,20.45,52000.0,17.0672,17.0755,17.0171,17.0672,52000.0
2009-02-10 15:00:00,20.43,20.55,20.43,20.53,42000.0,17.0505,17.1506,17.0505,17.1339,42000.0
2009-02-10 15:10:00,20.52,20.52,20.39,20.4,88600.0,17.1256,17.1256,17.0171,17.0254,88600.0
2009-02-10 15:20:00,20.41,20.5,20.36,20.46,40800.0,17.0338,17.1089,16.9921,17.0755,40800.0
2009-02-10 15:30:00,20.45,20.47,20.34,20.36,64200.0,17.0672,17.0839,16.9754,16.9921,64200.0
2009-02-10 15:40:00,20.36,20.47,20.33,20.43,102800.0,16.9921,17.0839,16.967,17.0505,102800.0
2009-02-10 15:50:00,20.43,20.45,20.34,20.36,114200.0,17.0505,17.0672,16.9754,16.9921,114200.0
2009-02-11 09:30:00,20.67,20.75,20.56,20.66,94600.0,17.2508,17.3176,17.159,17.2424,94600.0
2009-02-11 09:40:00,20.68,20.71,20.62,20.65,42200.0,17.2591,17.2842,17.2091,17.2341,42200.0
2009-02-11 09:50:00,20.65,20.65,20.6,20.65,55800.0,17.2341,17.2341,17.1924,17.2341,55800.0
2009-02-11 10:00:00,20.63,20.68,20.62,20.65,47200.0,17.2174,17.2591,17.2091,17.2341,47200.0
2009-02-11 10:10:00,20.63,20.65,20.6,20.64,39600.0,17.2174,17.2341,17.1924,17.2257,39600.0
2009-02-11 10:20:00,20.63,20.77,20.63,20.74,33400.0,17.2174,17.3342,17.2174,17.3092,33400.0
2009-02-11 10:30:00,20.74,20.75,20.72,20.73,28400.0,17.3092,17.3176,17.2925,17.3009,28400.0
2009-02-11 10:40:00,20.73,20.82,20.73,20.82,36600.0,17.3009,17.376,17.3009,17.376,36600.0
2009-02-11 10:50:00,20.83,20.91,20.83,20.89,19000.0,17.3843,17.4511,17.3843,17.4344,19000.0
2009-02-11 11:00:00,20.88,20.88,20.82,20.83,15400.0,17.426,17.426,17.376,17.3843,15400.0
2009-02-11 11:10:00,20.82,20.93,20.82,20.89,21000.0,17.376,17.4678,17.376,17.4344,21000.0
2009-02-11 11:20:00,20.91,20.95,20.89,20.93,48800.0,17.4511,17.4845,17.4344,17.4678,48800.0
2009-02-11 11:30:00,20.94,21.0,20.88,20.88,37600.0,17.4761,17.5262,17.426,17.426,37600.0
2009-02-11 11:40:00,20.89,20.9,20.85,20.88,87200.0,17.4344,17.4427,17.401,17.426,87200.0
2009-02-11 11:50:00,20.86,20.96,20.86,20.9,22800.0,17.4094,17.4928,17.4094,17.4427,22800.0
2009-02-11 12:00:00,20.9,20.96,20.9,20.93,10400.0,17.4427,17.4928,17.4427,17.4678,10400.0
2009-02-11 12:10:00,20.92,20.92,20.87,20.91,11200.0,17.4594,17.4594,17.4177,17.4511,11200.0
2009-02-11 12:20:00,20.9,20.93,20.9,20.93,14200.0,17.4427,17.4678,17.4427,17.4678,14200.0
2009-02-11 12:30:00,20.93,20.93,20.89,20.93,16600.0,17.4678,17.4678,17.4344,17.4678,16600.0
2009-02-11 12:40:00,20.95,21.0,20.95,20.97,10000.0,17.4845,17.5262,17.4845,17.5012,10000.0
2009-02-11 12:50:00,20.98,20.99,20.9,20.93,12200.0,17.5095,17.5178,17.4427,17.4678,12200.0
2009-02-11 13:00:00,20.92,20.98,20.91,20.93,13000.0,17.4594,17.5095,17.4511,17.4678,13000.0
2009-02-11 13:10:00,20.91,20.98,20.91,20.95,7600.0,17.4511,17.5095,17.4511,17.4845,7600.0
2009-02-11 13:20:00,20.97,21.0,20.96,20.98,10600.0,17.5012,17.5262,17.4928,17.5095,10600.0
2009-02-11 13:30:00,20.98,21.0,20.96,20.97,15600.0,17.5095,17.5262,17.4928,17.5012,15600.0
2009-02-11 13:40:00,20.99,20.99,20.89,20.89,14400.0,17.5178,17.5178,17.4344,17.4344,14400.0
2009-02-11 13:50:00,20.9,20.93,20.89,20.92,8200.0,17.4427,17.4678,17.4344,17.4594,8200.0
2009-02-11 14:00:00,20.92,20.96,20.92,20.93,6400.0,17.4594,17.4928,17.4594,17.4678,6400.0
2009-02-11 14:10:00,20.93,20.95,20.88,20.93,18200.0,17.4678,17.4845,17.426,17.4678,18200.0
2009-02-11 14:20:00,20.94,21.0,20.93,20.98,19000.0,17.4761,17.5262,17.4678,17.5095,19000.0
2009-02-11 14:30:00,20.99,21.0,20.95,20.98,26400.0,17.5178,17.5262,17.4845,17.5095,26400.0
2009-02-11 14:40:00,20.99,20.99,20.95,20.95,13000.0,17.5178,17.5178,17.4845,17.4845,13000.0
2009-02-11 14:50:00,20.96,21.12,20.95,21.1,35000.0,17.4928,17.6263,17.4845,17.6097,35000.0
2009-02-11 15:00:00,21.09,21.11,20.98,20.98,30400.0,17.6013,17.618,17.5095,17.5095,30400.0
2009-02-11 15:10:00,20.98,21.07,20.97,21.0,29600.0,17.5095,17.5846,17.5012,17.5262,29600.0
2009-02-11 15:20:00,21.0,21.01,20.92,20.92,27600.0,17.5262,17.5345,17.4594,17.4594,27600.0
2009-02-11 15:30:00,20.92,20.99,20.92,20.95,86000.0,17.4594,17.5178,17.4594,17.4845,86000.0
2009-02-11 15:40:00,20.95,20.97,20.94,20.94,71200.0,17.4845,17.5012,17.4761,17.4761,71200.0
2009-02-11 15:50:00,20.94,21.0,20.93,20.98,103800.0,17.4761,17.5262,17.4678,17.5095,103800.0
2009-02-12 09:30:00,20.73,21.07,20.72,21.05,47400.0,17.3009,17.5846,17.2925,17.5679,47400.0
2009-02-12 09:40:00,21.05,21.06,20.95,21.05,19600.0,17.5679,17.5763,17.4845,17.5679,19600.0
2009-02-12 09:50:00,21.04,21.04,20.93,20.96,20000.0,17.5596,17.5596,17.4678,17.4928,20000.0
2009-02-12 10:00:00,20.97,21.0,20.92,21.0,27000.0,17.5012,17.5262,17.4594,17.5262,27000.0
2009-02-12 10:10:00,21.0,21.08,21.0,21.02,40000.0,17.5262,17.593,17.5262,17.5429,40000.0
2009-02-12 10:20:00,21.0,21.02,20.93,21.01,35800.0,17.5262,17.5429,17.4678,17.5345,35800.0
2009-02-12 10:30:00,21.02,21.03,20.97,20.99,13400.0,17.5429,17.5512,17.5012,17.5178,13400.0
2009-02-12 10:40:00,20.99,21.05,20.99,21.05,25200.0,17.5178,17.5679,17.5178,17.5679,25200.0
2009-02-12 10:50:00,21.06,21.06,20.99,20.99,19000.0,17.5763,17.5763,17.5178,17.5178,19000.0
2009-02-12 11:00:00,21.0,21.08,20.99,21.06,21000.0,17.5262,17.593,17.5178,17.5763,21000.0
2009-02-12 11:10:00,21.05,21.06,20.94,20.94,20400.0,17.5679,17.5763,17.4761,17.4761,20400.0
2009-02-12 11:20:00,20.94,20.98,20.92,20.93,23600.0,17.4761,17.5095,17.4594,17.4678,23600.0
2009-02-12 11:30:00,20.95,20.97,20.91,20.95,17200.0,17.4845,17.5012,17.4511,17.4845,17200.0
2009-02-12 11:40:00,20.96,20.97,20.95,20.96,30000.0,17.4928,17.5012,17.4845,17.4928,30000.0
2009-02-12 11:50:00,20.96,21.0,20.94,20.94,30400.0,17.4928,17.5262,17.4761,17.4761,30400.0
2009-02-12 12:00:00,20.96,20.98,20.93,20.97,16400.0,17.4928,17.5095,17.4678,17.5012,16400.0
2009-02-12 12:10:00,20.96,20.96,20.93,20.96,12600.0,17.4928,17.4928,17.4678,17.4928,12600.0
2009-02-12 12:20:00,20.96,21.0,20.96,21.0,20600.0,17.4928,17.5262,17.4928,17.5262,20600.0
2009-02-12 12:30:00,21.0,21.07,21.0,21.07,14000.0,17.5262,17.5846,17.5262,17.5846,14000.0
2009-02-12 12:40:00,21.08,21.08,21.04,21.06,19400.0,17.593,17.593,17.5596,17.5763,19400.0
2009-02-12 12:50:00,21.06,21.07,21.05,21.05,6000.0,17.5763,17.5846,17.5679,17.5679,6000.0
2009-02-12 13:00:00,21.06,21.06,20.99,20.99,8800.0,17.5763,17.5763,17.5178,17.5178,8800.0
2009-02-12 13:10:00,21.0,21.0,20.96,20.98,30600.0,17.5262,17.5262,17.4928,17.5095,30600.0
2009-02-12 13:20:00,20.98,21.0,20.96,20.99,18000.0,17.5095,17.5262,17.4928,17.5178,18000.0
2009-02-12 13:30:00,20.99,21.01,20.97,20.98,9200.0,17.5178,17.5345,17.5012,17.5095,9200.0
2009-02-12 13:40:00,20.97,21.0,20.97,21.0,9200.0,17.5012,17.5262,17.5012,17.5262,9200.0
2009-02-12 13:50:00,21.0,21.06,20.99,21.04,24200.0,17.5262,17.5763,17.5178,17.5596,24200.0
2009-02-12 14:00:00,21.06,21.07,20.97,21.05,13800.0,17.5763,17.5846,17.5012,17.5679,13800.0
2009-02-12 14:10:00,21.05,21.1,21.05,21.1,21400.0,17.5679,17.6097,17.5679,17.6097,21400.0
2009-02-12 14:20:00,21.08,21.11,21.02,21.05,13800.0,17.593,17.618,17.5429,17.5679,13800.0
2009-02-12 14:30:00,21.05,21.05,20.95,20.96,14000.0,17.5679,17.5679,17.4845,17.4928,14000.0
2009-02-12 14:40:00,20.96,20.99,20.89,20.9,17000.0,17.4928,17.5178,17.4344,17.4427,17000.0
2009-02-12 14:50:00,20.89,20.93,20.89,20.92,23200.0,17.4344,17.4678,17.4344,17.4594,23200.0
2009-02-12 15:00:00,20.93,20.98,20.88,20.98,24200.0,17.4678,17.5095,17.426,17.5095,24200.0
2009-02-12 15:10:00,20.98,21.08,20.97,21.04,34800.0,17.5095,17.593,17.5012,17.5596,34800.0
2009-02-12 15:20:00,21.07,21.21,20.99,21.21,61400.0,17.5846,17.7015,17.5178,17.7015,61400.0
2009-02-12 15:30:00,21.21,21.24,21.09,21.09,97400.0,17.7015,17.7265,17.6013,17.6013,97400.0
2009-02-12 15:40:00,21.13,21.31,21.11,21.24,84800.0,17.6347,17.7849,17.618,17.7265,84800.0
2009-02-12 15:50:00,21.24,21.34,21.23,21.27,51000.0,17.7265,17.81,17.7181,17.7515,51000.0
2009-02-13 09:30:00,21.22,21.43,21.08,21.23,39600.0,17.7098,17.8851,17.593,17.7181,39600.0
2009-02-13 09:40:00,21.24,21.33,21.23,21.32,21400.0,17.7265,17.8016,17.7181,17.7933,21400.0
2009-02-13 09:50:00,21.31,21.46,21.3,21.45,28000.0,17.7849,17.9101,17.7766,17.9018,28000.0
2009-02-13 10:00:00,21.43,21.45,21.38,21.39,44000.0,17.8851,17.9018,17.8433,17.8517,44000.0
2009-02-13 10:10:00,21.4,21.41,21.33,21.35,46000.0,17.86,17.8684,17.8016,17.8183,46000.0
2009-02-13 10:20:00,21.36,21.47,21.36,21.43,24800.0,17.8266,17.9184,17.8266,17.8851,24800.0
2009-02-13 10:30:00,21.43,21.47,21.39,21.47,18400.0,17.8851,17.9184,17.8517,17.9184,18400.0
2009-02-13 10:40:00,21.47,21.48,21.46,21.46,14200.0,17.9184,17.9268,17.9101,17.9101,14200.0
2009-02-13 10:50:00,21.45,21.49,21.45,21.46,15800.0,17.9018,17.9351,17.9018,17.9101,15800.0
2009-02-13 11:00:00,21.45,21.46,21.39,21.4,25400.0,17.9018,17.9101,17.8517,17.86,25400.0
2009-02-13 11:10:00,21.4,21.43,21.35,21.38,27800.0,17.86,17.8851,17.8183,17.8433,27800.0
2009-02-13 11:20:00,21.38,21.38,21.34,21.36,12800.0,17.8433,17.8433,17.81,17.8266,12800.0
2009-02-13 11:30:00,21.34,21.42,21.33,21.38,14400.0,17.81,17.8767,17.8016,17.8433,14400.0
2009-02-13 11:40:00,21.38,21.38,21.27,21.31,19800.0,17.8433,17.8433,17.7515,17.7849,19800.0
2009-02-13 11:50:00,21.3,21.42,21.28,21.4,18800.0,17.7766,17.8767,17.7599,17.86,18800.0
2009-02-13 12:00:00,21.4,21.43,21.38,21.42,13200.0,17.86,17.8851,17.8433,17.8767,13200.0
2009-02-13 12:10:00,21.42,21.43,21.36,21.36,9200.0,17.8767,17.8851,17.8266,17.8266,9200.0
2009-02-13 12:20:00,21.39,21.47,21.36,21.46,11600.0,17.8517,17.9184,17.8266,17.9101,11600.0
2009-02-13 12:30:00,21.44,21.45,21.35,21.38,18400.0,17.8934,17.9018,17.8183,17.8433,18400.0
2009-02-13 12:40:00,21.37,21.39,21.2,21.21,28800.0,17.835,17.8517,17.6931,17.7015,28800.0
2009-02-13 12:50:00,21.21,21.25,21.18,21.23,44000.0,17.7015,17.7348,17.6764,17.7181,44000.0
2009-02-13 13:00:00,21.23,21.24,21.18,21.23,18000.0,17.7181,17.7265,17.6764,17.7181,18000.0
2009-02-13 13:10:00,21.23,21.32,21.21,21.31,33200.0,17.7181,17.7933,17.7015,17.7849,33200.0
2009-02-13 13:20:00,21.3,21.32,21.29,21.3,14600.0,17.7766,17.7933,17.7682,17.7766,14600.0
2009-02-13 13:30:00,21.29,21.35,21.28,21.31,15400.0,17.7682,17.8183,17.7599,17.7849,15400.0
2009-02-13 13:40:00,21.3,21.38,21.26,21.38,18000.0,17.7766,17.8433,17.7432,17.8433,18000.0
2009-02-13 13:50:00,21.38,21.43,21.34,21.36,18400.0,17.8433,17.8851,17.81,17.8266,18400.0
2009-02-13 14:00:00,21.36,21.39,21.27,21.29,21600.0,17.8266,17.8517,17.7515,17.7682,21600.0
2009-02-13 14:10:00,21.29,21.36,21.27,21.36,20600.0,17.7682,17.8266,17.7515,17.8266,20600.0
2009-02-13 14:20:00,21.37,21.4,21.33,21.35,22000.0,17.835,17.86,17.8016,17.8183,22000.0
2009-02-13 14:30:00,21.34,21.41,21.3,21.37,13600.0,17.81,17.8684,17.7766,17.835,13600.0
2009-02-13 14:40:00,21.37,21.4,21.32,21.35,18800.0,17.835,17.86,17.7933,17.8183,18800.0
2009-02-13 14:50:00,21.34,21.43,21.34,21.39,21400.0,17.81,17.8851,17.81,17.8517,21400.0
2009-02-13 15:00:00,21.4,21.42,21.27,21.3,28600.0,17.86,17.8767,17.7515,17.7766,28600.0
2009-02-13 15:10:00,21.3,21.32,21.25,21.28,30600.0,17.7766,17.7933,17.7348,17.7599,30600.0
2009-02-13 15:20:00,21.27,21.4,21.27,21.36,26000.0,17.7515,17.86,17.7515,17.8266,26000.0
2009-02-13 15:30:00,21.39,21.42,21.3,21.33,40200.0,17.8517,17.8767,17.7766,17.8016,40200.0
2009-02-13 15:40:00,21.33,21.38,21.29,21.37,40800.0,17.8016,17.8433,17.7682,17.835,40800.0
2009-02-13 15:50:00,21.35,21.42,21.27,21.27,54600.0,17.8183,17.8767,17.7515,17.7515,54600.0
2009-02-17 09:30:00,20.87,21.0,20.55,20.95,58000.0,17.4177,17.5262,17.1506,17.4845,58000.0
2009-02-17 09:40:00,20.92,21.11,20.88,20.88,55000.0,17.4594,17.618,17.426,17.426,55000.0
2009-02-17 09:50:00,20.88,20.88,20.73,20.82,63600.0,17.426,17.426,17.3009,17.376,63600.0
2009-02-17 10:00:00,20.82,20.88,20.78,20.86,49800.0,17.376,17.426,17.3426,17.4094,49800.0
2009-02-17 10:10:00,20.88,21.0,20.88,20.92,49800.0,17.426,17.5262,17.426,17.4594,49800.0
2009-02-17 10:20:00,20.93,21.09,20.93,21.09,50200.0,17.4678,17.6013,17.4678,17.6013,50200.0
2009-02-17 10:30:00,21.09,21.17,21.09,21.11,41800.0,17.6013,17.6681,17.6013,17.618,41800.0
2009-02-17 10:40:00,21.11,21.24,21.11,21.2,31400.0,17.618,17.7265,17.618,17.6931,31400.0
2009-02-17 10:50:00,21.2,21.25,21.14,21.18,34000.0,17.6931,17.7348,17.643,17.6764,34000.0
2009-02-17 11:00:00,21.18,21.18,21.11,21.14,29600.0,17.6764,17.6764,17.618,17.643,29600.0
2009-02-17 11:10:00,21.15,21.2,21.15,21.2,34000.0,17.6514,17.6931,17.6514,17.6931,34000.0
2009-02-17 11:20:00,21.19,21.25,21.09,21.1,32800.0,17.6848,17.7348,17.6013,17.6097,32800.0
2009-02-17 11:30:00,21.1,21.16,21.09,21.13,18800.0,17.6097,17.6597,17.6013,17.6347,18800.0
2009-02-17 11:40:00,21.15,21.2,21.14,21.19,25000.0,17.6514,17.6931,17.643,17.6848,25000.0
2009-02-17 11:50:00,21.19,21.19,21.08,21.15,21600.0,17.6848,17.6848,17.593,17.6514,21600.0
2009-02-17 12:00:00,21.15,21.25,21.15,21.22,33800.0,17.6514,17.7348,17.6514,17.7098,33800.0
2009-02-17 12:10:00,21.21,21.25,21.2,21.24,35400.0,17.7015,17.7348,17.6931,17.7265,35400.0
2009-02-17 12:20:00,21.24,21.25,21.17,21.23,21200.0,17.7265,17.7348,17.6681,17.7181,21200.0
2009-02-17 12:30:00,21.24,21.25,21.22,21.25,22200.0,17.7265,17.7348,17.7098,17.7348,22200.0
2009-02-17 12:40:00,21.25,21.29,21.25,21.28,31400.0,17.7348,17.7682,17.7348,17.7599,31400.0
2009-02-17 12:50:00,21.25,21.25,21.22,21.24,7800.0,17.7348,17.7348,17.7098,17.7265,7800.0
2009-02-17 13:00:00,21.24,21.25,21.14,21.14,11000.0,17.7265,17.7348,17.643,17.643,11000.0
2009-02-17 13:10:00,21.13,21.15,21.08,21.08,16200.0,17.6347,17.6514,17.593,17.593,16200.0
2009-02-17 13:20:00,21.08,21.11,21.04,21.08,17600.0,17.593,17.618,17.5596,17.593,17600.0
2009-02-17 13:30:00,21.08,21.11,21.04,21.11,20400.0,17.593,17.618,17.5596,17.618,20400.0
2009-02-17 13:40:00,21.09,21.21,21.08,21.17,18400.0,17.6013,17.7015,17.593,17.6681,18400.0
2009-02-17 13:50:00,21.16,21.17,21.09,21.11,6800.0,17.6597,17.6681,17.6013,17.618,6800.0
2009-02-17 14:00:00,21.11,21.19,21.1,21.16,13400.0,17.618,17.6848,17.6097,17.6597,13400.0
2009-02-17 14:10:00,21.18,21.2,21.17,21.17,14400.0,17.6764,17.6931,17.6681,17.6681,14400.0
2009-02-17 14:20:00,21.17,21.18,21.08,21.08,20400.0,17.6681,17.6764,17.593,17.593,20400.0
2009-02-17 14:30:00,21.05,21.14,21.04,21.09,30800.0,17.5679,17.643,17.5596,17.6013,30800.0
2009-02-17 14:40:00,21.1,21.11,21.03,21.05,17000.0,17.6097,17.618,17.5512,17.5679,17000.0
2009-02-17 14:50:00,21.05,21.13,21.03,21.1,27600.0,17.5679,17.6347,17.5512,17.6097,27600.0
2009-02-17 15:00:00,21.09,21.18,21.02,21.16,25800.0,17.6013,17.6764,17.5429,17.6597,25800.0
2009-02-17 15:10:00,21.15,21.22,21.07,21.07,30000.0,17.6514,17.7098,17.5846,17.5846,30000.0
2009-02-17 15:20:00,21.07,21.13,21.01,21.07,30000.0,17.5846,17.6347,17.5345,17.5846,30000.0
2009-02-17 15:30:00,21.08,21.25,21.08,21.22,98600.0,17.593,17.7348,17.593,17.7098,98600.0
2009-02-17 15:40:00,21.24,21.24,21.07,21.09,65800.0,17.7265,17.7265,17.5846,17.6013,65800.0
2009-02-17 15:50:00,21.09,21.14,21.0,21.03,54800.0,17.6013,17.643,17.5262,17.5512,54800.0
2009-02-18 09:30:00,21.18,21.18,20.78,20.79,53200.0,17.6764,17.6764,17.3426,17.3509,53200.0
2009-02-18 09:40:00,20.78,20.85,20.75,20.78,44600.0,17.3426,17.401,17.3176,17.3426,44600.0
2009-02-18 09:50:00,20.76,20.78,20.66,20.68,30200.0,17.3259,17.3426,17.2424,17.2591,30200.0
2009-02-18 10:00:00,20.67,20.71,20.54,20.55,37400.0,17.2508,17.2842,17.1423,17.1506,37400.0
2009-02-18 10:10:00,20.56,20.69,20.55,20.66,26000.0,17.159,17.2675,17.1506,17.2424,26000.0
2009-02-18 10:20:00,20.66,20.73,20.64,20.67,13200.0,17.2424,17.3009,17.2257,17.2508,13200.0
2009-02-18 10:30:00,20.7,20.75,20.68,20.68,29800.0,17.2758,17.3176,17.2591,17.2591,29800.0
2009-02-18 10:40:00,20.67,20.7,20.61,20.61,34000.0,17.2508,17.2758,17.2007,17.2007,34000.0
2009-02-18 10:50:00,20.61,20.62,20.55,20.61,20200.0,17.2007,17.2091,17.1506,17.2007,20200.0
2009-02-18 11:00:00,20.61,20.61,20.5,20.5,46400.0,17.2007,17.2007,17.1089,17.1089,46400.0
2009-02-18 11:10:00,20.5,20.53,20.45,20.45,80400.0,17.1089,17.1339,17.0672,17.0672,80400.0
2009-02-18 11:20:00,20.45,20.47,20.43,20.43,60000.0,17.0672,17.0839,17.0505,17.0505,60000.0
2009-02-18 11:30:00,20.43,20.44,20.34,20.38,39000.0,17.0505,17.0588,16.9754,17.0088,39000.0
2009-02-18 11:40:00,20.38,20.47,20.38,20.38,24000.0,17.0088,17.0839,17.0088,17.0088,24000.0
2009-02-18 11:50:00,20.36,20.38,20.24,20.25,67200.0,16.9921,17.0088,16.8919,16.9003,67200.0
2009-02-18 12:00:00,20.22,20.29,20.21,20.25,27600.0,16.8752,16.9336,16.8669,16.9003,27600.0
2009-02-18 12:10:00,20.25,20.27,20.22,20.23,17800.0,16.9003,16.917,16.8752,16.8836,17800.0
2009-02-18 12:20:00,20.22,20.23,20.11,20.21,76600.0,16.8752,16.8836,16.7834,16.8669,76600.0
2009-02-18 12:30:00,20.22,20.32,20.22,20.26,21600.0,16.8752,16.9587,16.8752,16.9086,21600.0
2009-02-18 12:40:00,20.25,20.31,20.25,20.29,10400.0,16.9003,16.9503,16.9003,16.9336,10400.0
2009-02-18 12:50:00,20.29,20.35,20.25,20.35,11400.0,16.9336,16.9837,16.9003,16.9837,11400.0
2009-02-18 13:00:00,20.36,20.43,20.35,20.43,36800.0,16.9921,17.0505,16.9837,17.0505,36800.0
2009-02-18 13:10:00,20.43,20.46,20.41,20.41,11800.0,17.0505,17.0755,17.0338,17.0338,11800.0
2009-02-18 13:20:00,20.4,20.47,20.39,20.47,11000.0,17.0254,17.0839,17.0171,17.0839,11000.0
2009-02-18 13:30:00,20.46,20.47,20.4,20.4,18000.0,17.0755,17.0839,17.0254,17.0254,18000.0
2009-02-18 13:40:00,20.4,20.42,20.38,20.41,15000.0,17.0254,17.0421,17.0088,17.0338,15000.0
2009-02-18 13:50:00,20.41,20.43,20.38,20.43,12800.0,17.0338,17.0505,17.0088,17.0505,12800.0
2009-02-18 14:00:00,20.42,20.49,20.39,20.49,17600.0,17.0421,17.1006,17.0171,17.1006,17600.0
2009-02-18 14:10:00,20.48,20.49,20.36,20.41,30000.0,17.0922,17.1006,16.9921,17.0338,30000.0
2009-02-18 14:20:00,20.4,20.5,20.4,20.46,19200.0,17.0254,17.1089,17.0254,17.0755,19200.0
2009-02-18 14:30:00,20.46,20.49,20.41,20.44,47400.0,17.0755,17.1006,17.0338,17.0588,47400.0
2009-02-18 14:40:00,20.44,20.49,20.41,20.46,33600.0,17.0588,17.1006,17.0338,17.0755,33600.0
2009-02-18 14:50:00,20.46,20.54,20.4,20.52,40600.0,17.0755,17.1423,17.0254,17.1256,40600.0
2009-02-18 15:00:00,20.53,20.53,20.39,20.39,65800.0,17.1339,17.1339,17.0171,17.0171,65800.0
2009-02-18 15:10:00,20.4,20.5,20.39,20.49,30200.0,17.0254,17.1089,17.0171,17.1006,30200.0
2009-02-18 15:20:00,20.5,20.52,20.41,20.44,47200.0,17.1089,17.1256,17.0338,17.0588,47200.0
2009-02-18 15:30:00,20.43,20.5,20.43,20.47,30200.0,17.0505,17.1089,17.0505,17.0839,30200.0
2009-02-18 15:40:00,20.47,20.55,20.46,20.49,48600.0,17.0839,17.1506,17.0755,17.1006,48600.0
2009-02-18 15:50:00,20.5,20.54,20.45,20.48,80200.0,17.1089,17.1423,17.0672,17.0922,80200.0
2009-02-19 09:30:00,20.59,20.79,20.33,20.55,44000.0,17.184,17.3509,16.967,17.1506,44000.0
2009-02-19 09:40:00,20.61,20.65,20.5,20.5,46800.0,17.2007,17.2341,17.1089,17.1089,46800.0
2009-02-19 09:50:00,20.53,20.64,20.5,20.63,18600.0,17.1339,17.2257,17.1089,17.2174,18600.0
2009-02-19 10:00:00,20.61,20.63,20.54,20.63,13200.0,17.2007,17.2174,17.1423,17.2174,13200.0
2009-02-19 10:10:00,20.61,20.63,20.56,20.56,7400.0,17.2007,17.2174,17.159,17.159,7400.0
2009-02-19 10:20:00,20.56,20.59,20.52,20.54,18000.0,17.159,17.184,17.1256,17.1423,18000.0
2009-02-19 10:30:00,20.55,20.55,20.5,20.5,37400.0,17.1506,17.1506,17.1089,17.1089,37400.0
2009-02-19 10:40:00,20.5,20.58,20.5,20.5,34200.0,17.1089,17.1757,17.1089,17.1089,34200.0
2009-02-19 10:50:00,20.5,20.57,20.48,20.54,36000.0,17.1089,17.1673,17.0922,17.1423,36000.0
2009-02-19 11:00:00,20.53,20.58,20.53,20.56,20000.0,17.1339,17.1757,17.1339,17.159,20000.0
2009-02-19 11:10:00,20.56,20.56,20.54,20.55,4000.0,17.159,17.159,17.1423,17.1506,4000.0
2009-02-19 11:20:00,20.56,20.57,20.52,20.56,10000.0,17.159,17.1673,17.1256,17.159,10000.0
2009-02-19 11:30:00,20.55,20.59,20.55,20.57,21400.0,17.1506,17.184,17.1506,17.1673,21400.0
2009-02-19 11:40:00,20.57,20.57,20.47,20.49,13000.0,17.1673,17.1673,17.0839,17.1006,13000.0
2009-02-19 11:50:00,20.5,20.56,20.49,20.52,19200.0,17.1089,17.159,17.1006,17.1256,19200.0
2009-02-19 12:00:00,20.52,20.55,20.49,20.55,17800.0,17.1256,17.1506,17.1006,17.1506,17800.0
2009-02-19 12:10:00,20.55,20.55,20.48,20.5,15400.0,17.1506,17.1506,17.0922,17.1089,15400.0
2009-02-19 12:20:00,20.51,20.55,20.48,20.51,13800.0,17.1173,17.1506,17.0922,17.1173,13800.0
2009-02-19 12:30:00,20.51,20.56,20.5,20.54,10600.0,17.1173,17.159,17.1089,17.1423,10600.0
2009-02-19 12:40:00,20.54,20.55,20.52,20.52,8200.0,17.1423,17.1506,17.1256,17.1256,8200.0
2009-02-19 12:50:00,20.5,20.55,20.5,20.5,6400.0,17.1089,17.1506,17.1089,17.1089,6400.0
2009-02-19 13:00:00,20.52,20.57,20.5,20.57,15200.0,17.1256,17.1673,17.1089,17.1673,15200.0
2009-02-19 13:10:00,20.56,20.58,20.55,20.57,13400.0,17.159,17.1757,17.1506,17.1673,13400.0
2009-02-19 13:20:00,20.57,20.58,20.55,20.57,7200.0,17.1673,17.1757,17.1506,17.1673,7200.0
2009-02-19 13:30:00,20.56,20.57,20.53,20.53,6000.0,17.159,17.1673,17.1339,17.1339,6000.0
2009-02-19 13:40:00,20.53,20.53,20.49,20.52,7000.0,17.1339,17.1339,17.1006,17.1256,7000.0
2009-02-19 13:50:00,20.52,20.54,20.5,20.51,6400.0,17.1256,17.1423,17.1089,17.1173,6400.0
2009-02-19 14:00:00,20.53,20.56,20.52,20.52,8000.0,17.1339,17.159,17.1256,17.1256,8000.0
2009-02-19 14:10:00,20.5,20.52,20.45,20.45,26400.0,17.1089,17.1256,17.0672,17.0672,26400.0
2009-02-19 14:20:00,20.44,20.53,20.44,20.53,14400.0,17.0588,17.1339,17.0588,17.1339,14400.0
2009-02-19 14:30:00,20.52,20.55,20.5,20.54,31200.0,17.1256,17.1506,17.1089,17.1423,31200.0
2009-02-19 14:40:00,20.54,20.54,20.52,20.53,44400.0,17.1423,17.1423,17.1256,17.1339,44400.0
2009-02-19 14:50:00,20.53,20.6,20.53,20.54,48600.0,17.1339,17.1924,17.1339,17.1423,48600.0
2009-02-19 15:00:00,20.55,20.58,20.53,20.54,40000.0,17.1506,17.1757,17.1339,17.1423,40000.0
2009-02-19 15:10:00,20.55,20.55,20.45,20.49,29800.0,17.1506,17.1506,17.0672,17.1006,29800.0
2009-02-19 15:20:00,20.5,20.59,20.45,20.55,42000.0,17.1089,17.184,17.0672,17.1506,42000.0
2009-02-19 15:30:00,20.54,20.56,20.46,20.48,47000.0,17.1423,17.159,17.0755,17.0922,47000.0
2009-02-19 15:40:00,20.47,20.6,20.47,20.59,50400.0,17.0839,17.1924,17.0839,17.184,50400.0
2009-02-19 15:50:00,20.59,20.6,20.47,20.52,72800.0,17.184,17.1924,17.0839,17.1256,72800.0
2009-02-20 09:30:00,20.37,20.61,20.29,20.5,147800.0,17.0004,17.2007,16.9336,17.1089,147800.0
2009-02-20 09:40:00,20.5,20.67,20.46,20.56,36000.0,17.1089,17.2508,17.0755,17.159,36000.0
2009-02-20 09:50:00,20.59,20.66,20.52,20.62,22200.0,17.184,17.2424,17.1256,17.2091,22200.0
2009-02-20 10:00:00,20.63,20.74,20.61,20.71,16600.0,17.2174,17.3092,17.2007,17.2842,16600.0
2009-02-20 10:10:00,20.69,20.72,20.65,20.7,11800.0,17.2675,17.2925,17.2341,17.2758,11800.0
2009-02-20 10:20:00,20.69,20.72,20.64,20.72,16000.0,17.2675,17.2925,17.2257,17.2925,16000.0
2009-02-20 10:30:00,20.71,20.73,20.61,20.66,19600.0,17.2842,17.3009,17.2007,17.2424,19600.0
2009-02-20 10:40:00,20.67,20.74,20.64,20.68,13800.0,17.2508,17.3092,17.2257,17.2591,13800.0
2009-02-20 10:50:00,20.67,20.67,20.58,20.65,19800.0,17.2508,17.2508,17.1757,17.2341,19800.0
2009-02-20 11:00:00,20.66,20.71,20.61,20.61,22800.0,17.2424,17.2842,17.2007,17.2007,22800.0
2009-02-20 11:10:00,20.59,20.61,20.54,20.6,25200.0,17.184,17.2007,17.1423,17.1924,25200.0
2009-02-20 11:20:00,20.58,20.64,20.55,20.57,119400.0,17.1757,17.2257,17.1506,17.1673,119400.0
2009-02-20 11:30:00,20.57,20.58,20.44,20.47,114800.0,17.1673,17.1757,17.0588,17.0839,114800.0
2009-02-20 11:40:00,20.47,20.52,20.4,20.45,222800.0,17.0839,17.1256,17.0254,17.0672,222800.0
2009-02-20 11:50:00,20.44,20.45,20.2,20.21,86200.0,17.0588,17.0672,16.8585,16.8669,86200.0
2009-02-20 12:00:00,20.21,20.25,20.13,20.21,60400.0,16.8669,16.9003,16.8001,16.8669,60400.0
2009-02-20 12:10:00,20.21,20.23,20.06,20.1,45800.0,16.8669,16.8836,16.7417,16.7751,45800.0
2009-02-20 12:20:00,20.09,20.11,20.0,20.07,81600.0,16.7667,16.7834,16.6916,16.75,81600.0
2009-02-20 12:30:00,20.07,20.2,20.03,20.19,64400.0,16.75,16.8585,16.7167,16.8502,64400.0
2009-02-20 12:40:00,20.21,20.22,20.05,20.07,28200.0,16.8669,16.8752,16.7333,16.75,28200.0
2009-02-20 12:50:00,20.07,20.13,20.03,20.11,41800.0,16.75,16.8001,16.7167,16.7834,41800.0
2009-02-20 13:00:00,20.11,20.15,20.06,20.1,37200.0,16.7834,16.8168,16.7417,16.7751,37200.0
2009-02-20 13:10:00,20.11,20.13,20.03,20.06,51600.0,16.7834,16.8001,16.7167,16.7417,51600.0
2009-02-20 13:20:00,20.06,20.13,20.06,20.08,78800.0,16.7417,16.8001,16.7417,16.7584,78800.0
2009-02-20 13:30:00,20.08,20.1,20.01,20.1,72000.0,16.7584,16.7751,16.7,16.7751,72000.0
2009-02-20 13:40:00,20.08,20.1,20.05,20.06,38200.0,16.7584,16.7751,16.7333,16.7417,38200.0
2009-02-20 13:50:00,20.05,20.15,20.05,20.08,54400.0,16.7333,16.8168,16.7333,16.7584,54400.0
2009-02-20 14:00:00,20.07,20.13,20.04,20.11,28400.0,16.75,16.8001,16.725,16.7834,28400.0
2009-02-20 14:10:00,20.1,20.3,20.09,20.23,66800.0,16.7751,16.942,16.7667,16.8836,66800.0
2009-02-20 14:20:00,20.23,20.33,20.18,20.19,77000.0,16.8836,16.967,16.8418,16.8502,77000.0
2009-02-20 14:30:00,20.2,20.3,20.2,20.27,66400.0,16.8585,16.942,16.8585,16.917,66400.0
2009-02-20 14:40:00,20.28,20.39,20.2,20.38,109000.0,16.9253,17.0171,16.8585,17.0088,109000.0
2009-02-20 14:50:00,20.38,20.38,20.18,20.2,76800.0,17.0088,17.0088,16.8418,16.8585,76800.0
2009-02-20 15:00:00,20.18,20.28,20.17,20.23,94400.0,16.8418,16.9253,16.8335,16.8836,94400.0
2009-02-20 15:10:00,20.2,20.23,20.15,20.21,36600.0,16.8585,16.8836,16.8168,16.8669,36600.0
2009-02-20 15:20:00,20.22,20.25,20.17,20.23,51600.0,16.8752,16.9003,16.8335,16.8836,51600.0
2009-02-20 15:30:00,20.22,20.34,20.19,20.3,103000.0,16.8752,16.9754,16.8502,16.942,103000.0
2009-02-20 15:40:00,20.29,20.36,20.26,20.31,62600.0,16.9336,16.9921,16.9086,16.9503,62600.0
2009-02-20 15:50:00,20.31,20.5,20.27,20.44,231000.0,16.9503,17.1089,16.917,17.0588,231000.0
2009-02-23 09:30:00,20.73,20.73,20.14,20.36,50400.0,17.3009,17.3009,16.8085,16.9921,50400.0
2009-02-23 09:40:00,20.36,20.39,20.24,20.28,30600.0,16.9921,17.0171,16.8919,16.9253,30600.0
2009-02-23 09:50:00,20.27,20.4,20.22,20.29,30600.0,16.917,17.0254,16.8752,16.9336,30600.0
2009-02-23 10:00:00,20.27,20.31,20.21,20.21,37800.0,16.917,16.9503,16.8669,16.8669,37800.0
2009-02-23 10:10:00,20.2,20.24,20.2,20.24,34200.0,16.8585,16.8919,16.8585,16.8919,34200.0
2009-02-23 10:20:00,20.24,20.32,20.24,20.25,14400.0,16.8919,16.9587,16.8919,16.9003,14400.0
2009-02-23 10:30:00,20.25,20.26,20.2,20.22,21600.0,16.9003,16.9086,16.8585,16.8752,21600.0
2009-02-23 10:40:00,20.2,20.29,20.2,20.29,22400.0,16.8585,16.9336,16.8585,16.9336,22400.0
2009-02-23 10:50:00,20.3,20.34,20.23,20.24,14000.0,16.942,16.9754,16.8836,16.8919,14000.0
2009-02-23 11:00:00,20.23,20.28,20.23,20.27,15200.0,16.8836,16.9253,16.8836,16.917,15200.0
2009-02-23 11:10:00,20.25,20.31,20.2,20.23,43400.0,16.9003,16.9503,16.8585,16.8836,43400.0
2009-02-23 11:20:00,20.22,20.26,20.18,20.25,15400.0,16.8752,16.9086,16.8418,16.9003,15400.0
2009-02-23 11:30:00,20.24,20.24,20.18,20.24,15800.0,16.8919,16.8919,16.8418,16.8919,15800.0
2009-02-23 11:40:00,20.22,20.24,20.17,20.23,17200.0,16.8752,16.8919,16.8335,16.8836,17200.0
2009-02-23 11:50:00,20.23,20.26,20.21,20.24,18400.0,16.8836,16.9086,16.8669,16.8919,18400.0
2009-02-23 12:00:00,20.23,20.24,20.2,20.22,14600.0,16.8836,16.8919,16.8585,16.8752,14600.0
2009-02-23 12:10:00,20.21,20.26,20.17,20.2,26000.0,16.8669,16.9086,16.8335,16.8585,26000.0
2009-02-23 12:20:00,20.22,20.25,20.2,20.21,13200.0,16.8752,16.9003,16.8585,16.8669,13200.0
2009-02-23 12:30:00,20.19,20.22,20.16,20.17,20200.0,16.8502,16.8752,16.8251,16.8335,20200.0
2009-02-23 12:40:00,20.16,20.17,20.14,20.16,9800.0,16.8251,16.8335,16.8085,16.8251,9800.0
2009-02-23 12:50:00,20.16,20.18,20.11,20.14,37600.0,16.8251,16.8418,16.7834,16.8085,37600.0
2009-02-23 13:00:00,20.11,20.25,20.11,20.23,48400.0,16.7834,16.9003,16.7834,16.8836,48400.0
2009-02-23 13:10:00,20.23,20.24,20.2,20.21,16600.0,16.8836,16.8919,16.8585,16.8669,16600.0
2009-02-23 13:20:00,20.21,20.26,20.21,20.22,26200.0,16.8669,16.9086,16.8669,16.8752,26200.0
2009-02-23 13:30:00,20.22,20.27,20.2,20.25,45600.0,16.8752,16.917,16.8585,16.9003,45600.0
2009-02-23 13:40:00,20.25,20.31,20.25,20.26,29200.0,16.9003,16.9503,16.9003,16.9086,29200.0
2009-02-23 13:50:00,20.26,20.28,20.21,20.21,30800.0,16.9086,16.9253,16.8669,16.8669,30800.0
2009-02-23 14:00:00,20.21,20.28,20.19,20.21,30600.0,16.8669,16.9253,16.8502,16.8669,30600.0
2009-02-23 14:10:00,20.19,20.24,20.17,20.22,71400.0,16.8502,16.8919,16.8335,16.8752,71400.0
2009-02-23 14:20:00,20.2,20.22,20.17,20.21,57200.0,16.8585,16.8752,16.8335,16.8669,57200.0
2009-02-23 14:30:00,20.2,20.22,20.16,20.22,55000.0,16.8585,16.8752,16.8251,16.8752,55000.0
2009-02-23 14:40:00,20.2,20.2,20.13,20.16,109600.0,16.8585,16.8585,16.8001,16.8251,109600.0
2009-02-23 14:50:00,20.16,20.2,20.08,20.13,111800.0,16.8251,16.8585,16.7584,16.8001,111800.0
2009-02-23 15:00:00,20.11,20.24,20.1,20.21,61000.0,16.7834,16.8919,16.7751,16.8669,61000.0
2009-02-23 15:10:00,20.18,20.26,20.14,20.2,119200.0,16.8418,16.9086,16.8085,16.8585,119200.0
2009-02-23 15:20:00,20.2,20.28,20.16,20.21,91200.0,16.8585,16.9253,16.8251,16.8669,91200.0
2009-02-23 15:30:00,20.21,20.3,20.15,20.24,81000.0,16.8669,16.942,16.8168,16.8919,81000.0
2009-02-23 15:40:00,20.24,20.32,20.15,20.28,160400.0,16.8919,16.9587,16.8168,16.9253,160400.0
2009-02-23 15:50:00,20.28,20.34,20.2,20.23,275600.0,16.9253,16.9754,16.8585,16.8836,275600.0
2009-02-24 09:30:00,20.32,20.47,20.12,20.47,25400.0,16.9587,17.0839,16.7918,17.0839,25400.0
2009-02-24 09:40:00,20.46,20.5,20.36,20.43,19000.0,17.0755,17.1089,16.9921,17.0505,19000.0
2009-02-24 09:50:00,20.43,20.47,20.29,20.36,38200.0,17.0505,17.0839,16.9336,16.9921,38200.0
2009-02-24 10:00:00,20.33,20.33,20.19,20.27,23200.0,16.967,16.967,16.8502,16.917,23200.0
2009-02-24 10:10:00,20.27,20.31,20.16,20.16,23800.0,16.917,16.9503,16.8251,16.8251,23800.0
2009-02-24 10:20:00,20.15,20.27,20.12,20.24,26600.0,16.8168,16.917,16.7918,16.8919,26600.0
2009-02-24 10:30:00,20.24,20.33,20.21,20.25,35000.0,16.8919,16.967,16.8669,16.9003,35000.0
2009-02-24 10:40:00,20.23,20.34,20.16,20.33,35000.0,16.8836,16.9754,16.8251,16.967,35000.0
2009-02-24 10:50:00,20.32,20.33,20.16,20.18,21200.0,16.9587,16.967,16.8251,16.8418,21200.0
2009-02-24 11:00:00,20.17,20.27,20.17,20.22,17400.0,16.8335,16.917,16.8335,16.8752,17400.0
2009-02-24 11:10:00,20.21,20.3,20.18,20.22,12000.0,16.8669,16.942,16.8418,16.8752,12000.0
2009-02-24 11:20:00,20.22,20.28,20.2,20.28,19400.0,16.8752,16.9253,16.8585,16.9253,19400.0
2009-02-24 11:30:00,20.28,20.29,20.21,20.25,14000.0,16.9253,16.9336,16.8669,16.9003,14000.0
2009-02-24 11:40:00,20.26,20.29,20.14,20.14,12000.0,16.9086,16.9336,16.8085,16.8085,12000.0
2009-02-24 11:50:00,20.15,20.23,20.15,20.2,9400.0,16.8168,16.8836,16.8168,16.8585,9400.0
2009-02-24 12:00:00,20.18,20.2,20.11,20.11,20600.0,16.8418,16.8585,16.7834,16.7834,20600.0
2009-02-24 12:10:00,20.11,20.14,20.09,20.13,8200.0,16.7834,16.8085,16.7667,16.8001,8200.0
2009-02-24 12:20:00,20.14,20.17,20.07,20.11,18000.0,16.8085,16.8335,16.75,16.7834,18000.0
2009-02-24 12:30:00,20.11,20.22,20.11,20.16,9400.0,16.7834,16.8752,16.7834,16.8251,9400.0
2009-02-24 12:40:00,20.16,20.17,20.11,20.13,23600.0,16.8251,16.8335,16.7834,16.8001,23600.0
2009-02-24 12:50:00,20.15,20.18,20.12,20.14,22800.0,16.8168,16.8418,16.7918,16.8085,22800.0
2009-02-24 13:00:00,20.15,20.21,20.12,20.2,19800.0,16.8168,16.8669,16.7918,16.8585,19800.0
2009-02-24 13:10:00,20.2,20.2,20.09,20.1,16800.0,16.8585,16.8585,16.7667,16.7751,16800.0
2009-02-24 13:20:00,20.09,20.22,20.09,20.17,18400.0,16.7667,16.8752,16.7667,16.8335,18400.0
2009-02-24 13:30:00,20.2,20.23,20.16,20.19,46000.0,16.8585,16.8836,16.8251,16.8502,46000.0
2009-02-24 13:40:00,20.2,20.23,20.16,20.21,34400.0,16.8585,16.8836,16.8251,16.8669,34400.0
2009-02-24 13:50:00,20.23,20.34,20.23,20.29,30000.0,16.8836,16.9754,16.8836,16.9336,30000.0
2009-02-24 14:00:00,20.3,20.31,20.2,20.23,30200.0,16.942,16.9503,16.8585,16.8836,30200.0
2009-02-24 14:10:00,20.21,20.31,20.19,20.3,16400.0,16.8669,16.9503,16.8502,16.942,16400.0
2009-02-24 14:20:00,20.3,20.34,20.28,20.3,22800.0,16.942,16.9754,16.9253,16.942,22800.0
2009-02-24 14:30:00,20.31,20.38,20.28,20.36,26400.0,16.9503,17.0088,16.9253,16.9921,26400.0
2009-02-24 14:40:00,20.36,20.39,20.31,20.35,17400.0,16.9921,17.0171,16.9503,16.9837,17400.0
2009-02-24 14:50:00,20.35,20.4,20.34,20.36,18800.0,16.9837,17.0254,16.9754,16.9921,18800.0
2009-02-24 15:00:00,20.36,20.45,20.35,20.45,21800.0,16.9921,17.0672,16.9837,17.0672,21800.0
2009-02-24 15:10:00,20.43,20.53,20.42,20.5,30000.0,17.0505,17.1339,17.0421,17.1089,30000.0
2009-02-24 15:20:00,20.52,20.53,20.45,20.5,25200.0,17.1256,17.1339,17.0672,17.1089,25200.0
2009-02-24 15:30:00,20.5,20.53,20.43,20.46,53000.0,17.1089,17.1339,17.0505,17.0755,53000.0
2009-02-24 15:40:00,20.47,20.52,20.43,20.49,36000.0,17.0839,17.1256,17.0505,17.1006,36000.0
2009-02-24 15:50:00,20.5,20.52,20.47,20.47,43800.0,17.1089,17.1256,17.0839,17.0839,43800.0
2009-02-25 09:30:00,20.37,20.49,20.13,20.16,30000.0,17.0004,17.1006,16.8001,16.8251,30000.0
2009-02-25 09:40:00,20.13,20.17,20.09,20.14,27000.0,16.8001,16.8335,16.7667,16.8085,27000.0
2009-02-25 09:50:00,20.14,20.18,20.11,20.13,15600.0,16.8085,16.8418,16.7834,16.8001,15600.0
2009-02-25 10:00:00,20.1,20.11,19.99,20.02,25600.0,16.7751,16.7834,16.6833,16.7083,25600.0
2009-02-25 10:10:00,20.04,20.05,19.99,20.05,27000.0,16.725,16.7333,16.6833,16.7333,27000.0
2009-02-25 10:20:00,20.05,20.16,20.05,20.14,16400.0,16.7333,16.8251,16.7333,16.8085,16400.0
2009-02-25 10:30:00,20.16,20.18,20.09,20.09,12200.0,16.8251,16.8418,16.7667,16.7667,12200.0
2009-02-25 10:40:00,20.09,20.1,19.98,20.0,52600.0,16.7667,16.7751,16.6749,16.6916,52600.0
2009-02-25 10:50:00,20.0,20.03,20.0,20.02,12000.0,16.6916,16.7167,16.6916,16.7083,12000.0
2009-02-25 11:00:00,20.02,20.06,20.0,20.02,13400.0,16.7083,16.7417,16.6916,16.7083,13400.0
2009-02-25 11:10:00,20.02,20.02,19.99,20.0,9400.0,16.7083,16.7083,16.6833,16.6916,9400.0
2009-02-25 11:20:00,20.01,20.08,20.0,20.08,14800.0,16.7,16.7584,16.6916,16.7584,14800.0
2009-02-25 11:30:00,20.07,20.09,20.05,20.05,8600.0,16.75,16.7667,16.7333,16.7333,8600.0
2009-02-25 11:40:00,20.05,20.05,19.96,19.97,57000.0,16.7333,16.7333,16.6582,16.6666,57000.0
2009-02-25 11:50:00,19.96,19.97,19.81,19.81,14000.0,16.6582,16.6666,16.533,16.533,14000.0
2009-02-25 12:00:00,19.81,19.83,19.7,19.73,20600.0,16.533,16.5497,16.4412,16.4663,20600.0
2009-02-25 12:10:00,19.74,19.75,19.74,19.75,7800.0,16.4746,16.483,16.4746,16.483,7800.0
2009-02-25 12:20:00,19.75,19.79,19.69,19.7,15000.0,16.483,16.5164,16.4329,16.4412,15000.0
2009-02-25 12:30:00,19.72,19.77,19.71,19.77,19800.0,16.4579,16.4997,16.4496,16.4997,19800.0
2009-02-25 12:40:00,19.75,19.76,19.7,19.75,18200.0,16.483,16.4913,16.4412,16.483,18200.0
2009-02-25 12:50:00,19.74,19.79,19.74,19.77,5200.0,16.4746,16.5164,16.4746,16.4997,5200.0
2009-02-25 13:00:00,19.78,19.84,19.78,19.83,9400.0,16.508,16.5581,16.508,16.5497,9400.0
2009-02-25 13:10:00,19.81,19.81,19.74,19.77,8200.0,16.533,16.533,16.4746,16.4997,8200.0
2009-02-25 13:20:00,19.77,19.77,19.71,19.74,12200.0,16.4997,16.4997,16.4496,16.4746,12200.0
2009-02-25 13:30:00,19.75,19.86,19.75,19.84,16200.0,16.483,16.5748,16.483,16.5581,16200.0
2009-02-25 13:40:00,19.83,19.98,19.83,19.98,18800.0,16.5497,16.6749,16.5497,16.6749,18800.0
2009-02-25 13:50:00,19.96,20.04,19.92,20.0,19800.0,16.6582,16.725,16.6248,16.6916,19800.0
2009-02-25 14:00:00,19.98,20.0,19.79,19.84,32200.0,16.6749,16.6916,16.5164,16.5581,32200.0
2009-02-25 14:10:00,19.85,19.89,19.78,19.81,30200.0,16.5664,16.5998,16.508,16.533,30200.0
2009-02-25 14:20:00,19.82,19.94,19.79,19.9,40600.0,16.5414,16.6415,16.5164,16.6082,40600.0
2009-02-25 14:30:00,19.92,19.93,19.86,19.86,35000.0,16.6248,16.6332,16.5748,16.5748,35000.0
2009-02-25 14:40:00,19.86,19.94,19.86,19.9,33200.0,16.5748,16.6415,16.5748,16.6082,33200.0
2009-02-25 14:50:00,19.9,20.0,19.89,19.95,25400.0,16.6082,16.6916,16.5998,16.6499,25400.0
2009-02-25 15:00:00,19.94,20.11,19.92,20.06,22200.0,16.6415,16.7834,16.6248,16.7417,22200.0
2009-02-25 15:10:00,20.08,20.18,20.02,20.11,45400.0,16.7584,16.8418,16.7083,16.7834,45400.0
2009-02-25 15:20:00,20.11,20.21,20.11,20.17,37200.0,16.7834,16.8669,16.7834,16.8335,37200.0
2009-02-25 15:30:00,20.14,20.15,20.06,20.07,44800.0,16.8085,16.8168,16.7417,16.75,44800.0
2009-02-25 15:40:00,20.08,20.1,19.99,20.03,58200.0,16.7584,16.7751,16.6833,16.7167,58200.0
2009-02-25 15:50:00,20.04,20.06,19.86,19.86,53200.0,16.725,16.7417,16.5748,16.5748,53200.0
2009-02-26 09:30:00,20.33,20.33,20.1,20.18,62400.0,16.967,16.967,16.7751,16.8418,62400.0
2009-02-26 09:40:00,20.17,20.3,20.05,20.1,48000.0,16.8335,16.942,16.7333,16.7751,48000.0
2009-02-26 09:50:00,20.08,20.2,20.08,20.18,20200.0,16.7584,16.8585,16.7584,16.8418,20200.0
2009-02-26 10:00:00,20.17,20.27,19.96,19.97,63000.0,16.8335,16.917,16.6582,16.6666,63000.0
2009-02-26 10:10:00,19.95,20.0,19.91,19.98,55000.0,16.6499,16.6916,16.6165,16.6749,55000.0
2009-02-26 10:20:00,19.98,20.07,19.98,20.04,20600.0,16.6749,16.75,16.6749,16.725,20600.0
2009-02-26 10:30:00,20.04,20.09,20.0,20.06,15600.0,16.725,16.7667,16.6916,16.7417,15600.0
2009-02-26 10:40:00,20.08,20.1,20.05,20.08,51200.0,16.7584,16.7751,16.7333,16.7584,51200.0
2009-02-26 10:50:00,20.08,20.14,20.06,20.13,12800.0,16.7584,16.8085,16.7417,16.8001,12800.0
2009-02-26 11:00:00,20.12,20.14,19.98,20.05,194600.0,16.7918,16.8085,16.6749,16.7333,194600.0
2009-02-26 11:10:00,20.03,20.12,20.03,20.11,24800.0,16.7167,16.7918,16.7167,16.7834,24800.0
2009-02-26 11:20:00,20.13,20.15,20.11,20.11,9600.0,16.8001,16.8168,16.7834,16.7834,9600.0
2009-02-26 11:30:00,20.11,20.13,20.08,20.13,101000.0,16.7834,16.8001,16.7584,16.8001,101000.0
2009-02-26 11:40:00,20.13,20.16,20.1,20.14,54000.0,16.8001,16.8251,16.7751,16.8085,54000.0
2009-02-26 11:50:00,20.13,20.18,20.13,20.15,16000.0,16.8001,16.8418,16.8001,16.8168,16000.0
2009-02-26 12:00:00,20.15,20.21,20.14,20.18,17400.0,16.8168,16.8669,16.8085,16.8418,17400.0
2009-02-26 12:10:00,20.17,20.17,20.13,20.14,127000.0,16.8335,16.8335,16.8001,16.8085,127000.0
2009-02-26 12:20:00,20.15,20.16,20.09,20.09,33200.0,16.8168,16.8251,16.7667,16.7667,33200.0
2009-02-26 12:30:00,20.09,20.15,20.05,20.11,31800.0,16.7667,16.8168,16.7333,16.7834,31800.0
2009-02-26 12:40:00,20.14,20.15,20.07,20.11,35600.0,16.8085,16.8168,16.75,16.7834,35600.0
2009-02-26 12:50:00,20.1,20.11,19.97,20.0,85000.0,16.7751,16.7834,16.6666,16.6916,85000.0
2009-02-26 13:00:00,20.0,20.02,19.93,19.93,31400.0,16.6916,16.7083,16.6332,16.6332,31400.0
2009-02-26 13:10:00,19.96,19.96,19.88,19.9,66400.0,16.6582,16.6582,16.5915,16.6082,66400.0
2009-02-26 13:20:00,19.9,19.96,19.89,19.96,12000.0,16.6082,16.6582,16.5998,16.6582,12000.0
2009-02-26 13:30:00,19.94,19.96,19.9,19.9,25600.0,16.6415,16.6582,16.6082,16.6082,25600.0
2009-02-26 13:40:00,19.9,19.97,19.89,19.91,34200.0,16.6082,16.6666,16.5998,16.6165,34200.0
2009-02-26 13:50:00,19.91,19.96,19.88,19.89,26400.0,16.6165,16.6582,16.5915,16.5998,26400.0
2009-02-26 14:00:00,19.88,19.9,19.86,19.89,15200.0,16.5915,16.6082,16.5748,16.5998,15200.0
2009-02-26 14:10:00,19.89,19.92,19.88,19.91,15400.0,16.5998,16.6248,16.5915,16.6165,15400.0
2009-02-26 14:20:00,19.91,20.01,19.91,19.99,37400.0,16.6165,16.7,16.6165,16.6833,37400.0
2009-02-26 14:30:00,19.99,19.99,19.89,19.94,40000.0,16.6833,16.6833,16.5998,16.6415,40000.0
2009-02-26 14:40:00,19.94,19.95,19.89,19.95,29600.0,16.6415,16.6499,16.5998,16.6499,29600.0
2009-02-26 14:50:00,19.93,19.94,19.71,19.8,56600.0,16.6332,16.6415,16.4496,16.5247,56600.0
2009-02-26 15:00:00,19.8,19.83,19.75,19.82,55200.0,16.5247,16.5497,16.483,16.5414,55200.0
2009-02-26 15:10:00,19.8,19.84,19.73,19.73,73000.0,16.5247,16.5581,16.4663,16.4663,73000.0
2009-02-26 15:20:00,19.74,19.78,19.73,19.75,62600.0,16.4746,16.508,16.4663,16.483,62600.0
2009-02-26 15:30:00,19.75,19.83,19.74,19.78,77200.0,16.483,16.5497,16.4746,16.508,77200.0
2009-02-26 15:40:00,19.8,19.86,19.75,19.77,118000.0,16.5247,16.5748,16.483,16.4997,118000.0
2009-02-26 15:50:00,19.78,19.79,19.63,19.65,195000.0,16.508,16.5164,16.3828,16.3995,195000.0
2009-02-27 09:30:00,19.04,19.35,19.0,19.0,160600.0,15.8904,16.1491,15.857,15.857,160600.0
2009-02-27 09:40:00,19.0,19.03,18.86,19.0,53200.0,15.857,15.8821,15.7402,15.857,53200.0
2009-02-27 09:50:00,19.0,19.02,18.9,18.92,49600.0,15.857,15.8737,15.7736,15.7903,49600.0
2009-02-27 10:00:00,18.91,18.99,18.83,18.86,98600.0,15.7819,15.8487,15.7152,15.7402,98600.0
2009-02-27 10:10:00,18.86,18.91,18.77,18.81,32600.0,15.7402,15.7819,15.6651,15.6985,32600.0
2009-02-27 10:20:00,18.82,19.0,18.82,18.84,70000.0,15.7068,15.857,15.7068,15.7235,70000.0
2009-02-27 10:30:00,18.83,18.88,18.8,18.88,48200.0,15.7152,15.7569,15.6901,15.7569,48200.0
2009-02-27 10:40:00,18.89,19.0,18.86,18.96,58400.0,15.7652,15.857,15.7402,15.8237,58400.0
2009-02-27 10:50:00,18.97,19.0,18.91,18.96,40200.0,15.832,15.857,15.7819,15.8237,40200.0
2009-02-27 11:00:00,18.96,18.96,18.89,18.93,29800.0,15.8237,15.8237,15.7652,15.7986,29800.0
2009-02-27 11:10:00,18.94,18.94,18.88,18.89,53000.0,15.807,15.807,15.7569,15.7652,53000.0
2009-02-27 11:20:00,18.89,18.95,18.86,18.9,91600.0,15.7652,15.8153,15.7402,15.7736,91600.0
2009-02-27 11:30:00,18.9,18.95,18.87,18.95,62000.0,15.7736,15.8153,15.7485,15.8153,62000.0
2009-02-27 11:40:00,18.95,18.98,18.92,18.94,53200.0,15.8153,15.8403,15.7903,15.807,53200.0
2009-02-27 11:50:00,18.94,18.98,18.9,18.98,95800.0,15.807,15.8403,15.7736,15.8403,95800.0
2009-02-27 12:00:00,18.97,19.07,18.95,19.0,68600.0,15.832,15.9155,15.8153,15.857,68600.0
2009-02-27 12:10:00,19.0,19.0,18.92,18.93,27000.0,15.857,15.857,15.7903,15.7986,27000.0
2009-02-27 12:20:00,18.93,18.97,18.87,18.9,25200.0,15.7986,15.832,15.7485,15.7736,25200.0
2009-02-27 12:30:00,18.88,18.92,18.85,18.88,25400.0,15.7569,15.7903,15.7318,15.7569,25400.0
2009-02-27 12:40:00,18.89,18.92,18.86,18.88,24600.0,15.7652,15.7903,15.7402,15.7569,24600.0
2009-02-27 12:50:00,18.88,18.92,18.85,18.89,23600.0,15.7569,15.7903,15.7318,15.7652,23600.0
2009-02-27 13:00:00,18.91,19.0,18.91,18.99,23800.0,15.7819,15.857,15.7819,15.8487,23800.0
2009-02-27 13:10:00,19.0,19.0,18.88,18.93,27400.0,15.857,15.857,15.7569,15.7986,27400.0
2009-02-27 13:20:00,18.94,18.99,18.85,18.86,32800.0,15.807,15.8487,15.7318,15.7402,32800.0
2009-02-27 13:30:00,18.86,18.95,18.72,18.75,60600.0,15.7402,15.8153,15.6234,15.6484,60600.0
2009-02-27 13:40:00,18.75,18.81,18.71,18.81,42000.0,15.6484,15.6985,15.615,15.6985,42000.0
2009-02-27 13:50:00,18.8,18.86,18.71,18.86,62800.0,15.6901,15.7402,15.615,15.7402,62800.0
2009-02-27 14:00:00,18.86,18.89,18.75,18.77,43200.0,15.7402,15.7652,15.6484,15.6651,43200.0
2009-02-27 14:10:00,18.78,18.79,18.69,18.71,59400.0,15.6734,15.6818,15.5983,15.615,59400.0
2009-02-27 14:20:00,18.72,18.78,18.63,18.65,53000.0,15.6234,15.6734,15.5482,15.5649,53000.0
2009-02-27 14:30:00,18.64,18.71,18.64,18.7,50600.0,15.5566,15.615,15.5566,15.6067,50600.0
2009-02-27 14:40:00,18.7,18.78,18.66,18.78,62200.0,15.6067,15.6734,15.5733,15.6734,62200.0
2009-02-27 14:50:00,18.78,18.83,18.71,18.75,55200.0,15.6734,15.7152,15.615,15.6484,55200.0
2009-02-27 15:00:00,18.75,18.75,18.64,18.65,63600.0,15.6484,15.6484,15.5566,15.5649,63600.0
2009-02-27 15:10:00,18.65,18.67,18.53,18.55,60600.0,15.5649,15.5816,15.4648,15.4815,60600.0
2009-02-27 15:20:00,18.57,18.62,18.5,18.5,85200.0,15.4982,15.5399,15.4397,15.4397,85200.0
2009-02-27 15:30:00,18.51,18.59,18.42,18.43,119600.0,15.4481,15.5149,15.373,15.3813,119600.0
2009-02-27 15:40:00,18.45,18.56,18.45,18.5,143000.0,15.398,15.4898,15.398,15.4397,143000.0
2009-02-27 15:50:00,18.5,18.54,18.46,18.47,171000.0,15.4397,15.4731,15.4064,15.4147,171000.0
2009-03-02 09:30:00,18.1,18.1,17.54,17.59,119400.0,15.1059,15.1059,14.6385,14.6803,119400.0
2009-03-02 09:40:00,17.62,17.78,17.61,17.77,217200.0,14.7053,14.8388,14.697,14.8305,217200.0
2009-03-02 09:50:00,17.78,17.86,17.77,17.83,111000.0,14.8388,14.9056,14.8305,14.8806,111000.0
2009-03-02 10:00:00,17.85,17.86,17.63,17.68,163400.0,14.8973,14.9056,14.7137,14.7554,163400.0
2009-03-02 10:10:00,17.71,17.86,17.7,17.71,95000.0,14.7804,14.9056,14.7721,14.7804,95000.0
2009-03-02 10:20:00,17.71,17.73,17.55,17.55,100800.0,14.7804,14.7971,14.6469,14.6469,100800.0
2009-03-02 10:30:00,17.58,17.58,17.42,17.42,88800.0,14.6719,14.6719,14.5384,14.5384,88800.0
2009-03-02 10:40:00,17.45,17.45,17.36,17.4,112400.0,14.5634,14.5634,14.4883,14.5217,112400.0
2009-03-02 10:50:00,17.41,17.5,17.41,17.43,67800.0,14.5301,14.6052,14.5301,14.5467,67800.0
2009-03-02 11:00:00,17.43,17.43,17.22,17.22,79200.0,14.5467,14.5467,14.3715,14.3715,79200.0
2009-03-02 11:10:00,17.23,17.25,17.05,17.08,116200.0,14.3798,14.3965,14.2296,14.2546,116200.0
2009-03-02 11:20:00,17.08,17.13,17.04,17.08,125600.0,14.2546,14.2964,14.2213,14.2546,125600.0
2009-03-02 11:30:00,17.08,17.16,17.08,17.15,60600.0,14.2546,14.3214,14.2546,14.3131,60600.0
2009-03-02 11:40:00,17.15,17.25,17.14,17.25,43200.0,14.3131,14.3965,14.3047,14.3965,43200.0
2009-03-02 11:50:00,17.25,17.31,17.24,17.3,40600.0,14.3965,14.4466,14.3882,14.4382,40600.0
2009-03-02 12:00:00,17.3,17.31,17.22,17.25,40400.0,14.4382,14.4466,14.3715,14.3965,40400.0
2009-03-02 12:10:00,17.25,17.25,17.08,17.08,106200.0,14.3965,14.3965,14.2546,14.2546,106200.0
2009-03-02 12:20:00,17.07,17.17,17.07,17.15,22600.0,14.2463,14.3298,14.2463,14.3131,22600.0
2009-03-02 12:30:00,17.14,17.2,17.08,17.11,62400.0,14.3047,14.3548,14.2546,14.2797,62400.0
2009-03-02 12:40:00,17.11,17.15,17.1,17.13,43200.0,14.2797,14.3131,14.2713,14.2964,43200.0
2009-03-02 12:50:00,17.13,17.2,17.12,17.18,47800.0,14.2964,14.3548,14.288,14.3381,47800.0
2009-03-02 13:00:00,17.17,17.2,17.17,17.18,21200.0,14.3298,14.3548,14.3298,14.3381,21200.0
2009-03-02 13:10:00,17.18,17.2,17.12,17.13,45200.0,14.3381,14.3548,14.288,14.2964,45200.0
2009-03-02 13:20:00,17.12,17.13,17.09,17.1,35200.0,14.288,14.2964,14.263,14.2713,35200.0
2009-03-02 13:30:00,17.1,17.14,17.08,17.1,44600.0,14.2713,14.3047,14.2546,14.2713,44600.0
2009-03-02 13:40:00,17.11,17.21,17.11,17.21,36200.0,14.2797,14.3631,14.2797,14.3631,36200.0
2009-03-02 13:50:00,17.2,17.25,17.18,17.23,17400.0,14.3548,14.3965,14.3381,14.3798,17400.0
2009-03-02 14:00:00,17.24,17.3,17.23,17.26,21200.0,14.3882,14.4382,14.3798,14.4049,21200.0
2009-03-02 14:10:00,17.26,17.32,17.22,17.26,64000.0,14.4049,14.4549,14.3715,14.4049,64000.0
2009-03-02 14:20:00,17.24,17.25,17.2,17.22,43000.0,14.3882,14.3965,14.3548,14.3715,43000.0
2009-03-02 14:30:00,17.21,17.31,17.19,17.29,26800.0,14.3631,14.4466,14.3464,14.4299,26800.0
2009-03-02 14:40:00,17.27,17.33,17.22,17.23,30200.0,14.4132,14.4633,14.3715,14.3798,30200.0
2009-03-02 14:50:00,17.23,17.25,17.15,17.15,35200.0,14.3798,14.3965,14.3131,14.3131,35200.0
2009-03-02 15:00:00,17.14,17.16,17.05,17.11,37000.0,14.3047,14.3214,14.2296,14.2797,37000.0
2009-03-02 15:10:00,17.1,17.15,17.08,17.11,51000.0,14.2713,14.3131,14.2546,14.2797,51000.0
2009-03-02 15:20:00,17.11,17.15,17.06,17.1,68000.0,14.2797,14.3131,14.2379,14.2713,68000.0
2009-03-02 15:30:00,17.1,17.11,17.05,17.07,79400.0,14.2713,14.2797,14.2296,14.2463,79400.0
2009-03-02 15:40:00,17.08,17.1,17.0,17.0,128400.0,14.2546,14.2713,14.1879,14.1879,128400.0
2009-03-02 15:50:00,17.0,17.03,16.95,16.98,162000.0,14.1879,14.2129,14.1461,14.1712,162000.0
2009-03-03 09:30:00,17.23,17.46,17.17,17.41,79000.0,14.3798,14.5718,14.3298,14.5301,79000.0
2009-03-03 09:40:00,17.4,17.47,17.35,17.47,72000.0,14.5217,14.5801,14.48,14.5801,72000.0
2009-03-03 09:50:00,17.47,17.47,17.4,17.4,114200.0,14.5801,14.5801,14.5217,14.5217,114200.0
2009-03-03 10:00:00,17.4,17.46,17.36,17.37,356200.0,14.5217,14.5718,14.4883,14.4967,356200.0
2009-03-03 10:10:00,17.35,17.38,17.3,17.37,67600.0,14.48,14.505,14.4382,14.4967,67600.0
2009-03-03 10:20:00,17.37,17.41,17.33,17.35,34600.0,14.4967,14.5301,14.4633,14.48,34600.0
2009-03-03 10:30:00,17.35,17.35,17.29,17.33,43600.0,14.48,14.48,14.4299,14.4633,43600.0
2009-03-03 10:40:00,17.36,17.36,17.33,17.34,28600.0,14.4883,14.4883,14.4633,14.4716,28600.0
2009-03-03 10:50:00,17.33,17.34,17.26,17.3,46200.0,14.4633,14.4716,14.4049,14.4382,46200.0
2009-03-03 11:00:00,17.3,17.33,17.24,17.33,59200.0,14.4382,14.4633,14.3882,14.4633,59200.0
2009-03-03 11:10:00,17.32,17.32,17.23,17.3,76000.0,14.4549,14.4549,14.3798,14.4382,76000.0
2009-03-03 11:20:00,17.32,17.36,17.29,17.34,30800.0,14.4549,14.4883,14.4299,14.4716,30800.0
2009-03-03 11:30:00,17.35,17.39,17.3,17.35,38000.0,14.48,14.5134,14.4382,14.48,38000.0
2009-03-03 11:40:00,17.35,17.41,17.33,17.36,20000.0,14.48,14.5301,14.4633,14.4883,20000.0
2009-03-03 11:50:00,17.38,17.39,17.29,17.3,32800.0,14.505,14.5134,14.4299,14.4382,32800.0
2009-03-03 12:00:00,17.32,17.4,17.32,17.38,19000.0,14.4549,14.5217,14.4549,14.505,19000.0
2009-03-03 12:10:00,17.36,17.46,17.35,17.45,14400.0,14.4883,14.5718,14.48,14.5634,14400.0
2009-03-03 12:20:00,17.45,17.53,17.43,17.52,19000.0,14.5634,14.6302,14.5467,14.6219,19000.0
2009-03-03 12:30:00,17.52,17.52,17.43,17.46,15800.0,14.6219,14.6219,14.5467,14.5718,15800.0
2009-03-03 12:40:00,17.43,17.51,17.43,17.49,11000.0,14.5467,14.6135,14.5467,14.5968,11000.0
2009-03-03 12:50:00,17.48,17.48,17.38,17.38,11400.0,14.5885,14.5885,14.505,14.505,11400.0
2009-03-03 13:00:00,17.39,17.43,17.38,17.41,13000.0,14.5134,14.5467,14.505,14.5301,13000.0
2009-03-03 13:10:00,17.41,17.48,17.39,17.48,16000.0,14.5301,14.5885,14.5134,14.5885,16000.0
2009-03-03 13:20:00,17.49,17.55,17.47,17.54,40600.0,14.5968,14.6469,14.5801,14.6385,40600.0
2009-03-03 13:30:00,17.54,17.57,17.5,17.57,39400.0,14.6385,14.6636,14.6052,14.6636,39400.0
2009-03-03 13:40:00,17.56,17.61,17.46,17.46,65800.0,14.6552,14.697,14.5718,14.5718,65800.0
2009-03-03 13:50:00,17.46,17.5,17.44,17.49,38400.0,14.5718,14.6052,14.5551,14.5968,38400.0
2009-03-03 14:00:00,17.48,17.51,17.45,17.49,21800.0,14.5885,14.6135,14.5634,14.5968,21800.0
2009-03-03 14:10:00,17.5,17.57,17.46,17.55,62800.0,14.6052,14.6636,14.5718,14.6469,62800.0
2009-03-03 14:20:00,17.57,17.67,17.55,17.6,23000.0,14.6636,14.747,14.6469,14.6886,23000.0
2009-03-03 14:30:00,17.61,17.79,17.61,17.79,58200.0,14.697,14.8472,14.697,14.8472,58200.0
2009-03-03 14:40:00,17.78,17.82,17.72,17.73,315200.0,14.8388,14.8722,14.7888,14.7971,315200.0
2009-03-03 14:50:00,17.73,17.95,17.72,17.8,94400.0,14.7971,14.9807,14.7888,14.8555,94400.0
2009-03-03 15:00:00,17.82,17.83,17.75,17.76,52600.0,14.8722,14.8806,14.8138,14.8222,52600.0
2009-03-03 15:10:00,17.75,17.86,17.75,17.81,43400.0,14.8138,14.9056,14.8138,14.8639,43400.0
2009-03-03 15:20:00,17.82,17.85,17.75,17.77,57400.0,14.8722,14.8973,14.8138,14.8305,57400.0
2009-03-03 15:30:00,17.77,17.8,17.73,17.75,87000.0,14.8305,14.8555,14.7971,14.8138,87000.0
2009-03-03 15:40:00,17.75,17.82,17.74,17.75,95800.0,14.8138,14.8722,14.8055,14.8138,95800.0
2009-03-03 15:50:00,17.75,17.81,17.71,17.75,191600.0,14.8138,14.8639,14.7804,14.8138,191600.0
2009-03-04 09:30:00,17.78,18.28,17.78,18.18,108000.0,14.8388,15.2561,14.8388,15.1727,108000.0
2009-03-04 09:40:00,18.17,18.19,18.11,18.14,185400.0,15.1643,15.181,15.1143,15.1393,185400.0
2009-03-04 09:50:00,18.15,18.22,18.06,18.07,184200.0,15.1476,15.2061,15.0725,15.0809,184200.0
2009-03-04 10:00:00,18.06,18.1,17.92,17.94,93600.0,15.0725,15.1059,14.9557,14.9724,93600.0
2009-03-04 10:10:00,17.93,17.93,17.83,17.86,137000.0,14.964,14.964,14.8806,14.9056,137000.0
2009-03-04 10:20:00,17.88,17.88,17.83,17.86,88000.0,14.9223,14.9223,14.8806,14.9056,88000.0
2009-03-04 10:30:00,17.89,18.04,17.89,17.9,132800.0,14.9306,15.0558,14.9306,14.939,132800.0
2009-03-04 10:40:00,17.9,17.95,17.85,17.86,139400.0,14.939,14.9807,14.8973,14.9056,139400.0
2009-03-04 10:50:00,17.87,17.92,17.85,17.85,63200.0,14.914,14.9557,14.8973,14.8973,63200.0
2009-03-04 11:00:00,17.86,17.93,17.84,17.84,44800.0,14.9056,14.964,14.8889,14.8889,44800.0
2009-03-04 11:10:00,17.85,17.89,17.84,17.86,16800.0,14.8973,14.9306,14.8889,14.9056,16800.0
2009-03-04 11:20:00,17.86,17.9,17.83,17.9,13400.0,14.9056,14.939,14.8806,14.939,13400.0
2009-03-04 11:30:00,17.9,17.93,17.85,17.86,64200.0,14.939,14.964,14.8973,14.9056,64200.0
2009-03-04 11:40:00,17.86,17.86,17.74,17.77,80600.0,14.9056,14.9056,14.8055,14.8305,80600.0
2009-03-04 11:50:00,17.78,17.89,17.77,17.8,73800.0,14.8388,14.9306,14.8305,14.8555,73800.0
2009-03-04 12:00:00,17.82,17.89,17.82,17.88,16800.0,14.8722,14.9306,14.8722,14.9223,16800.0
2009-03-04 12:10:00,17.89,17.96,17.89,17.91,20000.0,14.9306,14.9891,14.9306,14.9473,20000.0
2009-03-04 12:20:00,17.92,18.0,17.91,18.0,30600.0,14.9557,15.0225,14.9473,15.0225,30600.0
2009-03-04 12:30:00,18.0,18.12,18.0,18.11,24200.0,15.0225,15.1226,15.0225,15.1143,24200.0
2009-03-04 12:40:00,18.14,18.16,18.11,18.13,25600.0,15.1393,15.156,15.1143,15.1309,25600.0
2009-03-04 12:50:00,18.13,18.24,18.11,18.24,25000.0,15.1309,15.2228,15.1143,15.2228,25000.0
2009-03-04 13:00:00,18.21,18.24,18.18,18.22,19200.0,15.1977,15.2228,15.1727,15.2061,19200.0
2009-03-04 13:10:00,18.23,18.29,18.21,18.29,25600.0,15.2144,15.2645,15.1977,15.2645,25600.0
2009-03-04 13:20:00,18.3,18.31,18.26,18.27,7800.0,15.2728,15.2812,15.2394,15.2478,7800.0
2009-03-04 13:30:00,18.29,18.3,18.23,18.25,13200.0,15.2645,15.2728,15.2144,15.2311,13200.0
2009-03-04 13:40:00,18.24,18.29,18.23,18.27,64400.0,15.2228,15.2645,15.2144,15.2478,64400.0
2009-03-04 13:50:00,18.25,18.27,18.2,18.2,18200.0,15.2311,15.2478,15.1894,15.1894,18200.0
2009-03-04 14:00:00,18.2,18.25,18.18,18.25,28200.0,15.1894,15.2311,15.1727,15.2311,28200.0
2009-03-04 14:10:00,18.25,18.37,18.24,18.35,50200.0,15.2311,15.3312,15.2228,15.3146,50200.0
2009-03-04 14:20:00,18.36,18.36,18.3,18.31,12200.0,15.3229,15.3229,15.2728,15.2812,12200.0
2009-03-04 14:30:00,18.31,18.4,18.31,18.4,40200.0,15.2812,15.3563,15.2812,15.3563,40200.0
2009-03-04 14:40:00,18.39,18.49,18.34,18.48,37600.0,15.3479,15.4314,15.3062,15.4231,37600.0
2009-03-04 14:50:00,18.48,18.55,18.47,18.54,36000.0,15.4231,15.4815,15.4147,15.4731,36000.0
2009-03-04 15:00:00,18.54,18.58,18.5,18.52,38000.0,15.4731,15.5065,15.4397,15.4564,38000.0
2009-03-04 15:10:00,18.52,18.57,18.51,18.54,67400.0,15.4564,15.4982,15.4481,15.4731,67400.0
2009-03-04 15:20:00,18.53,18.55,18.48,18.49,37800.0,15.4648,15.4815,15.4231,15.4314,37800.0
2009-03-04 15:30:00,18.5,18.53,18.46,18.49,47800.0,15.4397,15.4648,15.4064,15.4314,47800.0
2009-03-04 15:40:00,18.47,18.48,18.39,18.39,59000.0,15.4147,15.4231,15.3479,15.3479,59000.0
2009-03-04 15:50:00,18.39,18.41,18.3,18.3,102400.0,15.3479,15.3646,15.2728,15.2728,102400.0
2009-03-05 09:30:00,18.04,18.04,17.69,17.91,19600.0,15.0558,15.0558,14.7637,14.9473,19600.0
2009-03-05 09:40:00,17.9,17.9,17.78,17.86,14200.0,14.939,14.939,14.8388,14.9056,14200.0
2009-03-05 09:50:00,17.81,17.88,17.78,17.84,18000.0,14.8639,14.9223,14.8388,14.8889,18000.0
2009-03-05 10:00:00,17.84,17.92,17.82,17.91,38000.0,14.8889,14.9557,14.8722,14.9473,38000.0
2009-03-05 10:10:00,17.88,17.91,17.87,17.89,19800.0,14.9223,14.9473,14.914,14.9306,19800.0
2009-03-05 10:20:00,17.9,18.03,17.89,17.99,14400.0,14.939,15.0475,14.9306,15.0141,14400.0
2009-03-05 10:30:00,18.0,18.1,17.99,18.06,27400.0,15.0225,15.1059,15.0141,15.0725,27400.0
2009-03-05 10:40:00,18.03,18.11,17.95,17.97,23200.0,15.0475,15.1143,14.9807,14.9974,23200.0
2009-03-05 10:50:00,17.97,18.03,17.96,17.98,25200.0,14.9974,15.0475,14.9891,15.0058,25200.0
2009-03-05 11:00:00,17.98,17.99,17.95,17.97,16400.0,15.0058,15.0141,14.9807,14.9974,16400.0
2009-03-05 11:10:00,17.99,17.99,17.88,17.92,44600.0,15.0141,15.0141,14.9223,14.9557,44600.0
2009-03-05 11:20:00,17.89,17.91,17.86,17.88,37400.0,14.9306,14.9473,14.9056,14.9223,37400.0
2009-03-05 11:30:00,17.88,17.98,17.88,17.93,50400.0,14.9223,15.0058,14.9223,14.964,50400.0
2009-03-05 11:40:00,17.92,18.04,17.92,17.97,54800.0,14.9557,15.0558,14.9557,14.9974,54800.0
2009-03-05 11:50:00,17.96,18.0,17.86,17.87,44600.0,14.9891,15.0225,14.9056,14.914,44600.0
2009-03-05 12:00:00,17.87,17.93,17.64,17.68,136800.0,14.914,14.964,14.722,14.7554,136800.0
2009-03-05 12:10:00,17.68,17.71,17.63,17.71,34000.0,14.7554,14.7804,14.7137,14.7804,34000.0
2009-03-05 12:20:00,17.71,17.81,17.68,17.79,50800.0,14.7804,14.8639,14.7554,14.8472,50800.0
2009-03-05 12:30:00,17.81,17.85,17.79,17.81,29400.0,14.8639,14.8973,14.8472,14.8639,29400.0
2009-03-05 12:40:00,17.82,17.89,17.78,17.78,32000.0,14.8722,14.9306,14.8388,14.8388,32000.0
2009-03-05 12:50:00,17.79,17.82,17.75,17.82,23600.0,14.8472,14.8722,14.8138,14.8722,23600.0
2009-03-05 13:00:00,17.83,17.86,17.8,17.86,63600.0,14.8806,14.9056,14.8555,14.9056,63600.0
2009-03-05 13:10:00,17.86,17.98,17.85,17.9,40400.0,14.9056,15.0058,14.8973,14.939,40400.0
2009-03-05 13:20:00,17.9,17.92,17.75,17.79,21400.0,14.939,14.9557,14.8138,14.8472,21400.0
2009-03-05 13:30:00,17.78,17.85,17.77,17.83,49800.0,14.8388,14.8973,14.8305,14.8806,49800.0
2009-03-05 13:40:00,17.83,17.88,17.82,17.83,32000.0,14.8806,14.9223,14.8722,14.8806,32000.0
2009-03-05 13:50:00,17.84,17.84,17.77,17.77,23000.0,14.8889,14.8889,14.8305,14.8305,23000.0
2009-03-05 14:00:00,17.77,17.77,17.75,17.75,31400.0,14.8305,14.8305,14.8138,14.8138,31400.0
2009-03-05 14:10:00,17.76,17.89,17.74,17.88,60600.0,14.8222,14.9306,14.8055,14.9223,60600.0
2009-03-05 14:20:00,17.88,17.88,17.8,17.85,50000.0,14.9223,14.9223,14.8555,14.8973,50000.0
2009-03-05 14:30:00,17.86,17.89,17.8,17.8,53200.0,14.9056,14.9306,14.8555,14.8555,53200.0
2009-03-05 14:40:00,17.79,17.81,17.73,17.74,46000.0,14.8472,14.8639,14.7971,14.8055,46000.0
2009-03-05 14:50:00,17.73,17.75,17.62,17.62,38400.0,14.7971,14.8138,14.7053,14.7053,38400.0
2009-03-05 15:00:00,17.62,17.76,17.61,17.72,49400.0,14.7053,14.8222,14.697,14.7888,49400.0
2009-03-05 15:10:00,17.71,17.78,17.65,17.65,40800.0,14.7804,14.8388,14.7303,14.7303,40800.0
2009-03-05 15:20:00,17.65,17.67,17.54,17.56,116200.0,14.7303,14.747,14.6385,14.6552,116200.0
2009-03-05 15:30:00,17.58,17.58,17.43,17.45,86200.0,14.6719,14.6719,14.5467,14.5634,86200.0
2009-03-05 15:40:00,17.45,17.45,17.36,17.42,182000.0,14.5634,14.5634,14.4883,14.5384,182000.0
2009-03-05 15:50:00,17.41,17.5,17.39,17.48,207200.0,14.5301,14.6052,14.5134,14.5885,207200.0
2009-03-06 09:30:00,17.59,17.66,17.55,17.64,31800.0,14.6803,14.7387,14.6469,14.722,31800.0
2009-03-06 09:40:00,17.61,17.97,17.61,17.94,51400.0,14.697,14.9974,14.697,14.9724,51400.0
2009-03-06 09:50:00,17.94,17.99,17.73,17.73,73800.0,14.9724,15.0141,14.7971,14.7971,73800.0
2009-03-06 10:00:00,17.73,17.73,17.55,17.55,52600.0,14.7971,14.7971,14.6469,14.6469,52600.0
2009-03-06 10:10:00,17.54,17.57,17.45,17.49,31000.0,14.6385,14.6636,14.5634,14.5968,31000.0
2009-03-06 10:20:00,17.48,17.52,17.43,17.45,53400.0,14.5885,14.6219,14.5467,14.5634,53400.0
2009-03-06 10:30:00,17.45,17.49,17.4,17.42,55600.0,14.5634,14.5968,14.5217,14.5384,55600.0
2009-03-06 10:40:00,17.4,17.45,17.36,17.36,35000.0,14.5217,14.5634,14.4883,14.4883,35000.0
2009-03-06 10:50:00,17.39,17.42,17.38,17.4,24600.0,14.5134,14.5384,14.505,14.5217,24600.0
2009-03-06 11:00:00,17.4,17.42,17.36,17.39,15800.0,14.5217,14.5384,14.4883,14.5134,15800.0
2009-03-06 11:10:00,17.39,17.42,17.35,17.38,21000.0,14.5134,14.5384,14.48,14.505,21000.0
2009-03-06 11:20:00,17.39,17.39,17.33,17.34,24200.0,14.5134,14.5134,14.4633,14.4716,24200.0
2009-03-06 11:30:00,17.35,17.36,17.33,17.33,19200.0,14.48,14.4883,14.4633,14.4633,19200.0
2009-03-06 11:40:00,17.33,17.34,17.3,17.34,19800.0,14.4633,14.4716,14.4382,14.4716,19800.0
2009-03-06 11:50:00,17.33,17.43,17.33,17.39,27000.0,14.4633,14.5467,14.4633,14.5134,27000.0
2009-03-06 12:00:00,17.39,17.44,17.39,17.43,23200.0,14.5134,14.5551,14.5134,14.5467,23200.0
2009-03-06 12:10:00,17.42,17.45,17.41,17.45,36200.0,14.5384,14.5634,14.5301,14.5634,36200.0
2009-03-06 12:20:00,17.43,17.47,17.43,17.43,60800.0,14.5467,14.5801,14.5467,14.5467,60800.0
2009-03-06 12:30:00,17.43,17.48,17.43,17.45,81400.0,14.5467,14.5885,14.5467,14.5634,81400.0
2009-03-06 12:40:00,17.46,17.46,17.41,17.43,25200.0,14.5718,14.5718,14.5301,14.5467,25200.0
2009-03-06 12:50:00,17.43,17.45,17.41,17.45,33800.0,14.5467,14.5634,14.5301,14.5634,33800.0
2009-03-06 13:00:00,17.45,17.5,17.43,17.49,100200.0,14.5634,14.6052,14.5467,14.5968,100200.0
2009-03-06 13:10:00,17.49,17.49,17.4,17.43,17400.0,14.5968,14.5968,14.5217,14.5467,17400.0
2009-03-06 13:20:00,17.43,17.49,17.42,17.48,47600.0,14.5467,14.5968,14.5384,14.5885,47600.0
2009-03-06 13:30:00,17.48,17.48,17.42,17.44,38200.0,14.5885,14.5885,14.5384,14.5551,38200.0
2009-03-06 13:40:00,17.43,17.49,17.42,17.47,29800.0,14.5467,14.5968,14.5384,14.5801,29800.0
2009-03-06 13:50:00,17.47,17.47,17.45,17.46,13800.0,14.5801,14.5801,14.5634,14.5718,13800.0
2009-03-06 14:00:00,17.45,17.49,17.43,17.47,36000.0,14.5634,14.5968,14.5467,14.5801,36000.0
2009-03-06 14:10:00,17.47,17.47,17.45,17.47,40800.0,14.5801,14.5801,14.5634,14.5801,40800.0
2009-03-06 14:20:00,17.46,17.48,17.45,17.48,35600.0,14.5718,14.5885,14.5634,14.5885,35600.0
2009-03-06 14:30:00,17.48,17.5,17.44,17.47,44800.0,14.5885,14.6052,14.5551,14.5801,44800.0
2009-03-06 14:40:00,17.47,17.49,17.44,17.46,96800.0,14.5801,14.5968,14.5551,14.5718,96800.0
2009-03-06 14:50:00,17.46,17.5,17.46,17.46,72600.0,14.5718,14.6052,14.5718,14.5718,72600.0
2009-03-06 15:00:00,17.47,17.5,17.46,17.5,74600.0,14.5801,14.6052,14.5718,14.6052,74600.0
2009-03-06 15:10:00,17.49,17.5,17.43,17.5,45400.0,14.5968,14.6052,14.5467,14.6052,45400.0
2009-03-06 15:20:00,17.49,17.49,17.42,17.48,55600.0,14.5968,14.5968,14.5384,14.5885,55600.0
2009-03-06 15:30:00,17.49,17.56,17.48,17.5,42400.0,14.5968,14.6552,14.5885,14.6052,42400.0
2009-03-06 15:40:00,17.5,17.63,17.48,17.6,91200.0,14.6052,14.7137,14.5885,14.6886,91200.0
2009-03-06 15:50:00,17.6,17.73,17.6,17.72,94400.0,14.6886,14.7971,14.6886,14.7888,94400.0
2009-03-09 09:30:00,17.77,17.78,17.43,17.47,32400.0,14.8305,14.8388,14.5467,14.5801,32400.0
2009-03-09 09:40:00,17.47,17.55,17.43,17.55,48200.0,14.5801,14.6469,14.5467,14.6469,48200.0
2009-03-09 09:50:00,17.55,17.61,17.36,17.38,58600.0,14.6469,14.697,14.4883,14.505,58600.0
2009-03-09 10:00:00,17.36,17.41,17.32,17.35,108800.0,14.4883,14.5301,14.4549,14.48,108800.0
2009-03-09 10:10:00,17.35,17.51,17.34,17.5,129600.0,14.48,14.6135,14.4716,14.6052,129600.0
2009-03-09 10:20:00,17.5,17.5,17.4,17.4,94200.0,14.6052,14.6052,14.5217,14.5217,94200.0
2009-03-09 10:30:00,17.4,17.44,17.33,17.39,56400.0,14.5217,14.5551,14.4633,14.5134,56400.0
2009-03-09 10:40:00,17.38,17.42,17.3,17.35,49000.0,14.505,14.5384,14.4382,14.48,49000.0
2009-03-09 10:50:00,17.35,17.35,17.3,17.3,40200.0,14.48,14.48,14.4382,14.4382,40200.0
2009-03-09 11:00:00,17.3,17.31,17.11,17.11,149800.0,14.4382,14.4466,14.2797,14.2797,149800.0
2009-03-09 11:10:00,17.11,17.18,17.05,17.15,77200.0,14.2797,14.3381,14.2296,14.3131,77200.0
2009-03-09 11:20:00,17.14,17.23,17.09,17.23,24400.0,14.3047,14.3798,14.263,14.3798,24400.0
2009-03-09 11:30:00,17.25,17.27,17.18,17.25,23600.0,14.3965,14.4132,14.3381,14.3965,23600.0
2009-03-09 11:40:00,17.25,17.27,17.21,17.22,20600.0,14.3965,14.4132,14.3631,14.3715,20600.0
2009-03-09 11:50:00,17.23,17.24,17.16,17.2,16200.0,14.3798,14.3882,14.3214,14.3548,16200.0
2009-03-09 12:00:00,17.2,17.22,17.1,17.1,22400.0,14.3548,14.3715,14.2713,14.2713,22400.0
2009-03-09 12:10:00,17.11,17.11,17.03,17.07,53200.0,14.2797,14.2797,14.2129,14.2463,53200.0
2009-03-09 12:20:00,17.05,17.1,17.03,17.04,14800.0,14.2296,14.2713,14.2129,14.2213,14800.0
2009-03-09 12:30:00,17.03,17.07,16.94,16.94,21800.0,14.2129,14.2463,14.1378,14.1378,21800.0
2009-03-09 12:40:00,16.93,16.99,16.93,16.98,29800.0,14.1295,14.1795,14.1295,14.1712,29800.0
2009-03-09 12:50:00,16.98,17.01,16.98,17.0,39000.0,14.1712,14.1962,14.1712,14.1879,39000.0
2009-03-09 13:00:00,17.0,17.0,16.94,16.99,58600.0,14.1879,14.1879,14.1378,14.1795,58600.0
2009-03-09 13:10:00,16.98,16.99,16.86,16.89,24800.0,14.1712,14.1795,14.071,14.0961,24800.0
2009-03-09 13:20:00,16.89,16.9,16.83,16.84,27000.0,14.0961,14.1044,14.046,14.0543,27000.0
2009-03-09 13:30:00,16.84,16.84,16.78,16.8,46000.0,14.0543,14.0543,14.0043,14.021,46000.0
2009-03-09 13:40:00,16.8,16.82,16.73,16.74,35800.0,14.021,14.0376,13.9625,13.9709,35800.0
2009-03-09 13:50:00,16.74,16.76,16.67,16.68,64600.0,13.9709,13.9876,13.9125,13.9208,64600.0
2009-03-09 14:00:00,16.68,16.74,16.63,16.7,58000.0,13.9208,13.9709,13.8791,13.9375,58000.0
2009-03-09 14:10:00,16.71,16.74,16.7,16.71,72200.0,13.9458,13.9709,13.9375,13.9458,72200.0
2009-03-09 14:20:00,16.73,16.92,16.71,16.91,160200.0,13.9625,14.1211,13.9458,14.1128,160200.0
2009-03-09 14:30:00,16.93,16.93,16.87,16.9,45200.0,14.1295,14.1295,14.0794,14.1044,45200.0
2009-03-09 14:40:00,16.91,16.98,16.89,16.96,60800.0,14.1128,14.1712,14.0961,14.1545,60800.0
2009-03-09 14:50:00,16.97,16.97,16.89,16.9,45800.0,14.1628,14.1628,14.0961,14.1044,45800.0
2009-03-09 15:00:00,16.9,17.0,16.88,16.98,124400.0,14.1044,14.1879,14.0877,14.1712,124400.0
2009-03-09 15:10:00,16.99,16.99,16.89,16.91,66000.0,14.1795,14.1795,14.0961,14.1128,66000.0
2009-03-09 15:20:00,16.91,16.97,16.88,16.93,32800.0,14.1128,14.1628,14.0877,14.1295,32800.0
2009-03-09 15:30:00,16.93,17.03,16.92,16.93,92200.0,14.1295,14.2129,14.1211,14.1295,92200.0
2009-03-09 15:40:00,16.93,17.0,16.92,16.97,79800.0,14.1295,14.1879,14.1211,14.1628,79800.0
2009-03-09 15:50:00,16.97,17.0,16.96,17.0,115400.0,14.1628,14.1879,14.1545,14.1879,115400.0
2009-03-10 09:30:00,17.49,17.49,17.21,17.35,102400.0,14.5968,14.5968,14.3631,14.48,102400.0
2009-03-10 09:40:00,17.34,17.47,17.33,17.39,122200.0,14.4716,14.5801,14.4633,14.5134,122200.0
2009-03-10 09:50:00,17.39,17.43,17.28,17.28,76800.0,14.5134,14.5467,14.4216,14.4216,76800.0
2009-03-10 10:00:00,17.29,17.32,17.2,17.25,85800.0,14.4299,14.4549,14.3548,14.3965,85800.0
2009-03-10 10:10:00,17.26,17.33,17.18,17.32,68000.0,14.4049,14.4633,14.3381,14.4549,68000.0
2009-03-10 10:20:00,17.31,17.36,17.29,17.33,12000.0,14.4466,14.4883,14.4299,14.4633,12000.0
2009-03-10 10:30:00,17.3,17.35,17.28,17.32,18200.0,14.4382,14.48,14.4216,14.4549,18200.0
2009-03-10 10:40:00,17.32,17.33,17.24,17.24,44000.0,14.4549,14.4633,14.3882,14.3882,44000.0
2009-03-10 10:50:00,17.25,17.27,17.2,17.23,102800.0,14.3965,14.4132,14.3548,14.3798,102800.0
2009-03-10 11:00:00,17.23,17.3,17.22,17.27,133200.0,14.3798,14.4382,14.3715,14.4132,133200.0
2009-03-10 11:10:00,17.26,17.27,17.12,17.18,39600.0,14.4049,14.4132,14.288,14.3381,39600.0
2009-03-10 11:20:00,17.16,17.18,17.13,17.14,18000.0,14.3214,14.3381,14.2964,14.3047,18000.0
2009-03-10 11:30:00,17.15,17.18,17.13,17.15,26400.0,14.3131,14.3381,14.2964,14.3131,26400.0
2009-03-10 11:40:00,17.15,17.18,17.15,17.16,31400.0,14.3131,14.3381,14.3131,14.3214,31400.0
2009-03-10 11:50:00,17.16,17.27,17.15,17.26,64000.0,14.3214,14.4132,14.3131,14.4049,64000.0
2009-03-10 12:00:00,17.29,17.29,17.21,17.23,58200.0,14.4299,14.4299,14.3631,14.3798,58200.0
2009-03-10 12:10:00,17.23,17.25,17.2,17.23,31600.0,14.3798,14.3965,14.3548,14.3798,31600.0
2009-03-10 12:20:00,17.23,17.27,17.21,17.25,53400.0,14.3798,14.4132,14.3631,14.3965,53400.0
2009-03-10 12:30:00,17.25,17.27,17.23,17.23,32400.0,14.3965,14.4132,14.3798,14.3798,32400.0
2009-03-10 12:40:00,17.24,17.25,17.21,17.25,20400.0,14.3882,14.3965,14.3631,14.3965,20400.0
2009-03-10 12:50:00,17.25,17.25,17.2,17.22,20400.0,14.3965,14.3965,14.3548,14.3715,20400.0
2009-03-10 13:00:00,17.22,17.26,17.22,17.25,14000.0,14.3715,14.4049,14.3715,14.3965,14000.0
2009-03-10 13:10:00,17.25,17.25,17.22,17.25,15400.0,14.3965,14.3965,14.3715,14.3965,15400.0
2009-03-10 13:20:00,17.25,17.26,17.22,17.24,75400.0,14.3965,14.4049,14.3715,14.3882,75400.0
2009-03-10 13:30:00,17.24,17.25,17.23,17.25,90800.0,14.3882,14.3965,14.3798,14.3965,90800.0
2009-03-10 13:40:00,17.25,17.28,17.23,17.24,30600.0,14.3965,14.4216,14.3798,14.3882,30600.0
2009-03-10 13:50:00,17.25,17.25,17.19,17.2,53600.0,14.3965,14.3965,14.3464,14.3548,53600.0
2009-03-10 14:00:00,17.21,17.25,17.16,17.21,27800.0,14.3631,14.3965,14.3214,14.3631,27800.0
2009-03-10 14:10:00,17.22,17.25,17.16,17.17,39000.0,14.3715,14.3965,14.3214,14.3298,39000.0
2009-03-10 14:20:00,17.17,17.25,17.17,17.24,21000.0,14.3298,14.3965,14.3298,14.3882,21000.0
2009-03-10 14:30:00,17.23,17.29,17.23,17.29,32000.0,14.3798,14.4299,14.3798,14.4299,32000.0
2009-03-10 14:40:00,17.28,17.32,17.23,17.23,35400.0,14.4216,14.4549,14.3798,14.3798,35400.0
2009-03-10 14:50:00,17.23,17.31,17.23,17.31,52800.0,14.3798,14.4466,14.3798,14.4466,52800.0
2009-03-10 15:00:00,17.31,17.31,17.27,17.31,40400.0,14.4466,14.4466,14.4132,14.4466,40400.0
2009-03-10 15:10:00,17.3,17.34,17.3,17.3,64000.0,14.4382,14.4716,14.4382,14.4382,64000.0
2009-03-10 15:20:00,17.3,17.37,17.29,17.34,86600.0,14.4382,14.4967,14.4299,14.4716,86600.0
2009-03-10 15:30:00,17.34,17.36,17.32,17.35,41800.0,14.4716,14.4883,14.4549,14.48,41800.0
2009-03-10 15:40:00,17.35,17.36,17.33,17.35,77200.0,14.48,14.4883,14.4633,14.48,77200.0
2009-03-10 15:50:00,17.36,17.43,17.35,17.4,109400.0,14.4883,14.5467,14.48,14.5217,109400.0
2009-03-11 09:30:00,17.45,17.47,17.33,17.36,25200.0,14.5634,14.5801,14.4633,14.4883,25200.0
2009-03-11 09:40:00,17.39,17.54,17.34,17.44,40800.0,14.5134,14.6385,14.4716,14.5551,40800.0
2009-03-11 09:50:00,17.45,17.59,17.45,17.56,36600.0,14.5634,14.6803,14.5634,14.6552,36600.0
2009-03-11 10:00:00,17.55,17.56,17.35,17.36,34600.0,14.6469,14.6552,14.48,14.4883,34600.0
2009-03-11 10:10:00,17.35,17.43,17.33,17.41,87000.0,14.48,14.5467,14.4633,14.5301,87000.0
2009-03-11 10:20:00,17.41,17.51,17.39,17.51,77800.0,14.5301,14.6135,14.5134,14.6135,77800.0
2009-03-11 10:30:00,17.51,17.54,17.44,17.44,33600.0,14.6135,14.6385,14.5551,14.5551,33600.0
2009-03-11 10:40:00,17.44,17.45,17.4,17.43,39400.0,14.5551,14.5634,14.5217,14.5467,39400.0
2009-03-11 10:50:00,17.43,17.45,17.41,17.42,25000.0,14.5467,14.5634,14.5301,14.5384,25000.0
2009-03-11 11:00:00,17.43,17.44,17.38,17.4,45000.0,14.5467,14.5551,14.505,14.5217,45000.0
2009-03-11 11:10:00,17.39,17.41,17.37,17.4,47400.0,14.5134,14.5301,14.4967,14.5217,47400.0
2009-03-11 11:20:00,17.41,17.43,17.4,17.41,13400.0,14.5301,14.5467,14.5217,14.5301,13400.0
2009-03-11 11:30:00,17.43,17.43,17.38,17.43,19400.0,14.5467,14.5467,14.505,14.5467,19400.0
2009-03-11 11:40:00,17.42,17.43,17.4,17.43,6800.0,14.5384,14.5467,14.5217,14.5467,6800.0
2009-03-11 11:50:00,17.42,17.45,17.41,17.44,22000.0,14.5384,14.5634,14.5301,14.5551,22000.0
2009-03-11 12:00:00,17.45,17.45,17.43,17.43,6200.0,14.5634,14.5634,14.5467,14.5467,6200.0
2009-03-11 12:10:00,17.43,17.45,17.42,17.43,20400.0,14.5467,14.5634,14.5384,14.5467,20400.0
2009-03-11 12:20:00,17.43,17.44,17.43,17.43,29400.0,14.5467,14.5551,14.5467,14.5467,29400.0
2009-03-11 12:30:00,17.43,17.45,17.42,17.43,22800.0,14.5467,14.5634,14.5384,14.5467,22800.0
2009-03-11 12:40:00,17.42,17.42,17.39,17.39,31200.0,14.5384,14.5384,14.5134,14.5134,31200.0
2009-03-11 12:50:00,17.4,17.4,17.38,17.38,44200.0,14.5217,14.5217,14.505,14.505,44200.0
2009-03-11 13:00:00,17.39,17.4,17.38,17.38,28200.0,14.5134,14.5217,14.505,14.505,28200.0
2009-03-11 13:10:00,17.38,17.43,17.38,17.42,12600.0,14.505,14.5467,14.505,14.5384,12600.0
2009-03-11 13:20:00,17.41,17.41,17.36,17.38,17800.0,14.5301,14.5301,14.4883,14.505,17800.0
2009-03-11 13:30:00,17.38,17.4,17.36,17.4,40800.0,14.505,14.5217,14.4883,14.5217,40800.0
2009-03-11 13:40:00,17.4,17.43,17.37,17.42,28800.0,14.5217,14.5467,14.4967,14.5384,28800.0
2009-03-11 13:50:00,17.41,17.42,17.39,17.42,16800.0,14.5301,14.5384,14.5134,14.5384,16800.0
2009-03-11 14:00:00,17.43,17.44,17.4,17.4,22800.0,14.5467,14.5551,14.5217,14.5217,22800.0
2009-03-11 14:10:00,17.4,17.42,17.38,17.39,57400.0,14.5217,14.5384,14.505,14.5134,57400.0
2009-03-11 14:20:00,17.36,17.38,17.29,17.29,43200.0,14.4883,14.505,14.4299,14.4299,43200.0
2009-03-11 14:30:00,17.29,17.29,17.23,17.25,69200.0,14.4299,14.4299,14.3798,14.3965,69200.0
2009-03-11 14:40:00,17.22,17.27,17.2,17.21,36200.0,14.3715,14.4132,14.3548,14.3631,36200.0
2009-03-11 14:50:00,17.21,17.22,17.18,17.18,10400.0,14.3631,14.3715,14.3381,14.3381,10400.0
2009-03-11 15:00:00,17.18,17.23,17.18,17.23,75800.0,14.3381,14.3798,14.3381,14.3798,75800.0
2009-03-11 15:10:00,17.23,17.28,17.22,17.28,51800.0,14.3798,14.4216,14.3715,14.4216,51800.0
2009-03-11 15:20:00,17.27,17.31,17.25,17.26,59800.0,14.4132,14.4466,14.3965,14.4049,59800.0
2009-03-11 15:30:00,17.25,17.35,17.25,17.35,45400.0,14.3965,14.48,14.3965,14.48,45400.0
2009-03-11 15:40:00,17.34,17.35,17.32,17.33,68600.0,14.4716,14.48,14.4549,14.4633,68600.0
2009-03-11 15:50:00,17.33,17.34,17.25,17.26,114400.0,14.4633,14.4716,14.3965,14.4049,114400.0
2009-03-12 09:30:00,17.29,17.29,17.1,17.18,15600.0,14.4299,14.4299,14.2713,14.3381,15600.0
2009-03-12 09:40:00,17.16,17.23,17.05,17.05,53200.0,14.3214,14.3798,14.2296,14.2296,53200.0
2009-03-12 09:50:00,17.05,17.11,17.0,17.1,46200.0,14.2296,14.2797,14.1879,14.2713,46200.0
2009-03-12 10:00:00,17.1,17.25,17.06,17.22,38400.0,14.2713,14.3965,14.2379,14.3715,38400.0
2009-03-12 10:10:00,17.24,17.25,17.14,17.21,81600.0,14.3882,14.3965,14.3047,14.3631,81600.0
2009-03-12 10:20:00,17.2,17.34,17.2,17.33,62600.0,14.3548,14.4716,14.3548,14.4633,62600.0
2009-03-12 10:30:00,17.31,17.42,17.25,17.42,33400.0,14.4466,14.5384,14.3965,14.5384,33400.0
2009-03-12 10:40:00,17.43,17.44,17.33,17.39,71800.0,14.5467,14.5551,14.4633,14.5134,71800.0
2009-03-12 10:50:00,17.39,17.47,17.39,17.46,17800.0,14.5134,14.5801,14.5134,14.5718,17800.0
2009-03-12 11:00:00,17.45,17.5,17.38,17.43,28800.0,14.5634,14.6052,14.505,14.5467,28800.0
2009-03-12 11:10:00,17.43,17.45,17.36,17.4,145000.0,14.5467,14.5634,14.4883,14.5217,145000.0
2009-03-12 11:20:00,17.41,17.43,17.31,17.36,49000.0,14.5301,14.5467,14.4466,14.4883,49000.0
2009-03-12 11:30:00,17.38,17.45,17.38,17.43,50400.0,14.505,14.5634,14.505,14.5467,50400.0
2009-03-12 11:40:00,17.43,17.58,17.37,17.57,52000.0,14.5467,14.6719,14.4967,14.6636,52000.0
2009-03-12 11:50:00,17.57,17.66,17.51,17.54,107400.0,14.6636,14.7387,14.6135,14.6385,107400.0
2009-03-12 12:00:00,17.55,17.6,17.5,17.59,88200.0,14.6469,14.6886,14.6052,14.6803,88200.0
2009-03-12 12:10:00,17.59,17.6,17.52,17.53,97400.0,14.6803,14.6886,14.6219,14.6302,97400.0
2009-03-12 12:20:00,17.52,17.65,17.52,17.65,44600.0,14.6219,14.7303,14.6219,14.7303,44600.0
2009-03-12 12:30:00,17.62,17.84,17.62,17.81,133400.0,14.7053,14.8889,14.7053,14.8639,133400.0
2009-03-12 12:40:00,17.81,17.82,17.78,17.81,250000.0,14.8639,14.8722,14.8388,14.8639,250000.0
2009-03-12 12:50:00,17.81,17.87,17.79,17.82,62800.0,14.8639,14.914,14.8472,14.8722,62800.0
2009-03-12 13:00:00,17.82,17.97,17.81,17.96,155400.0,14.8722,14.9974,14.8639,14.9891,155400.0
2009-03-12 13:10:00,17.96,18.03,17.9,17.9,203200.0,14.9891,15.0475,14.939,14.939,203200.0
2009-03-12 13:20:00,17.91,17.97,17.88,17.92,45800.0,14.9473,14.9974,14.9223,14.9557,45800.0
2009-03-12 13:30:00,17.92,17.93,17.91,17.92,23600.0,14.9557,14.964,14.9473,14.9557,23600.0
2009-03-12 13:40:00,17.92,17.98,17.92,17.95,15800.0,14.9557,15.0058,14.9557,14.9807,15800.0
2009-03-12 13:50:00,17.95,17.96,17.93,17.93,19800.0,14.9807,14.9891,14.964,14.964,19800.0
2009-03-12 14:00:00,17.93,17.97,17.93,17.96,25600.0,14.964,14.9974,14.964,14.9891,25600.0
2009-03-12 14:10:00,17.95,17.99,17.83,17.85,276800.0,14.9807,15.0141,14.8806,14.8973,276800.0
2009-03-12 14:20:00,17.86,17.98,17.83,17.88,180400.0,14.9056,15.0058,14.8806,14.9223,180400.0
2009-03-12 14:30:00,17.87,17.9,17.82,17.87,152400.0,14.914,14.939,14.8722,14.914,152400.0
2009-03-12 14:40:00,17.86,17.93,17.84,17.93,138000.0,14.9056,14.964,14.8889,14.964,138000.0
2009-03-12 14:50:00,17.93,18.0,17.92,17.96,40400.0,14.964,15.0225,14.9557,14.9891,40400.0
2009-03-12 15:00:00,17.96,17.98,17.96,17.98,30400.0,14.9891,15.0058,14.9891,15.0058,30400.0
2009-03-12 15:10:00,17.98,17.99,17.93,17.97,66800.0,15.0058,15.0141,14.964,14.9974,66800.0
2009-03-12 15:20:00,17.97,18.0,17.93,18.0,66400.0,14.9974,15.0225,14.964,15.0225,66400.0
2009-03-12 15:30:00,17.99,17.99,17.85,17.89,177000.0,15.0141,15.0141,14.8973,14.9306,177000.0
2009-03-12 15:40:00,17.89,17.99,17.87,17.96,223000.0,14.9306,15.0141,14.914,14.9891,223000.0
2009-03-12 15:50:00,17.95,18.0,17.95,17.97,146200.0,14.9807,15.0225,14.9807,14.9974,146200.0
2009-03-13 09:30:00,18.2,18.28,18.14,18.27,31800.0,15.1894,15.2561,15.1393,15.2478,31800.0
2009-03-13 09:40:00,18.25,18.25,18.1,18.1,32400.0,15.2311,15.2311,15.1059,15.1059,32400.0
2009-03-13 09:50:00,18.1,18.16,18.1,18.13,31200.0,15.1059,15.156,15.1059,15.1309,31200.0
2009-03-13 10:00:00,18.13,18.14,18.07,18.1,21000.0,15.1309,15.1393,15.0809,15.1059,21000.0
2009-03-13 10:10:00,18.11,18.11,17.98,17.98,28800.0,15.1143,15.1143,15.0058,15.0058,28800.0
2009-03-13 10:20:00,17.98,18.0,17.93,17.97,27000.0,15.0058,15.0225,14.964,14.9974,27000.0
2009-03-13 10:30:00,17.95,18.0,17.93,17.97,27000.0,14.9807,15.0225,14.964,14.9974,27000.0
2009-03-13 10:40:00,17.96,17.98,17.92,17.95,92000.0,14.9891,15.0058,14.9557,14.9807,92000.0
2009-03-13 10:50:00,17.95,17.97,17.84,17.91,100400.0,14.9807,14.9974,14.8889,14.9473,100400.0
2009-03-13 11:00:00,17.91,17.95,17.76,17.81,75800.0,14.9473,14.9807,14.8222,14.8639,75800.0
2009-03-13 11:10:00,17.81,17.82,17.68,17.69,114600.0,14.8639,14.8722,14.7554,14.7637,114600.0
2009-03-13 11:20:00,17.68,17.73,17.62,17.66,74000.0,14.7554,14.7971,14.7053,14.7387,74000.0
2009-03-13 11:30:00,17.67,17.67,17.62,17.66,61800.0,14.747,14.747,14.7053,14.7387,61800.0
2009-03-13 11:40:00,17.66,17.66,17.5,17.53,87600.0,14.7387,14.7387,14.6052,14.6302,87600.0
2009-03-13 11:50:00,17.53,17.57,17.5,17.55,98000.0,14.6302,14.6636,14.6052,14.6469,98000.0
2009-03-13 12:00:00,17.53,17.57,17.5,17.56,57600.0,14.6302,14.6636,14.6052,14.6552,57600.0
2009-03-13 12:10:00,17.56,17.64,17.55,17.63,18800.0,14.6552,14.722,14.6469,14.7137,18800.0
2009-03-13 12:20:00,17.64,17.64,17.55,17.59,67800.0,14.722,14.722,14.6469,14.6803,67800.0
2009-03-13 12:30:00,17.58,17.61,17.55,17.56,47600.0,14.6719,14.697,14.6469,14.6552,47600.0
2009-03-13 12:40:00,17.57,17.59,17.5,17.5,132000.0,14.6636,14.6803,14.6052,14.6052,132000.0
2009-03-13 12:50:00,17.51,17.64,17.5,17.61,152600.0,14.6135,14.722,14.6052,14.697,152600.0
2009-03-13 13:00:00,17.61,17.69,17.54,17.69,43800.0,14.697,14.7637,14.6385,14.7637,43800.0
2009-03-13 13:10:00,17.73,17.82,17.73,17.82,10800.0,14.7971,14.8722,14.7971,14.8722,10800.0
2009-03-13 13:20:00,17.83,17.87,17.83,17.86,11800.0,14.8806,14.914,14.8806,14.9056,11800.0
2009-03-13 13:30:00,17.88,17.93,17.88,17.93,24400.0,14.9223,14.964,14.9223,14.964,24400.0
2009-03-13 13:40:00,17.93,17.97,17.92,17.97,57200.0,14.964,14.9974,14.9557,14.9974,57200.0
2009-03-13 13:50:00,17.96,18.01,17.96,18.0,15000.0,14.9891,15.0308,14.9891,15.0225,15000.0
2009-03-13 14:00:00,18.0,18.03,17.98,18.02,23400.0,15.0225,15.0475,15.0058,15.0391,23400.0
2009-03-13 14:10:00,18.0,18.01,17.97,17.99,13200.0,15.0225,15.0308,14.9974,15.0141,13200.0
2009-03-13 14:20:00,17.98,18.03,17.96,18.03,46800.0,15.0058,15.0475,14.9891,15.0475,46800.0
2009-03-13 14:30:00,18.02,18.11,18.02,18.11,23800.0,15.0391,15.1143,15.0391,15.1143,23800.0
2009-03-13 14:40:00,18.12,18.16,18.09,18.13,37200.0,15.1226,15.156,15.0976,15.1309,37200.0
2009-03-13 14:50:00,18.13,18.13,18.02,18.02,49400.0,15.1309,15.1309,15.0391,15.0391,49400.0
2009-03-13 15:00:00,18.02,18.04,18.0,18.04,65400.0,15.0391,15.0558,15.0225,15.0558,65400.0
2009-03-13 15:10:00,18.03,18.11,18.0,18.09,45800.0,15.0475,15.1143,15.0225,15.0976,45800.0
2009-03-13 15:20:00,18.09,18.15,18.09,18.14,24600.0,15.0976,15.1476,15.0976,15.1393,24600.0
2009-03-13 15:30:00,18.13,18.14,18.03,18.05,49400.0,15.1309,15.1393,15.0475,15.0642,49400.0
2009-03-13 15:40:00,18.06,18.11,18.04,18.06,47000.0,15.0725,15.1143,15.0558,15.0725,47000.0
2009-03-13 15:50:00,18.06,18.1,18.05,18.07,75200.0,15.0725,15.1059,15.0642,15.0809,75200.0
2009-03-16 09:30:00,18.25,18.5,18.09,18.33,73000.0,15.2311,15.4397,15.0976,15.2979,73000.0
2009-03-16 09:40:00,18.3,18.37,18.29,18.36,137800.0,15.2728,15.3312,15.2645,15.3229,137800.0
2009-03-16 09:50:00,18.35,18.35,18.25,18.3,19800.0,15.3146,15.3146,15.2311,15.2728,19800.0
2009-03-16 10:00:00,18.29,18.31,18.24,18.26,28000.0,15.2645,15.2812,15.2228,15.2394,28000.0
2009-03-16 10:10:00,18.25,18.27,18.22,18.23,40200.0,15.2311,15.2478,15.2061,15.2144,40200.0
2009-03-16 10:20:00,18.21,18.25,18.18,18.24,33600.0,15.1977,15.2311,15.1727,15.2228,33600.0
2009-03-16 10:30:00,18.24,18.31,18.23,18.3,62800.0,15.2228,15.2812,15.2144,15.2728,62800.0
2009-03-16 10:40:00,18.29,18.3,18.28,18.3,10000.0,15.2645,15.2728,15.2561,15.2728,10000.0
2009-03-16 10:50:00,18.29,18.3,18.18,18.19,10000.0,15.2645,15.2728,15.1727,15.181,10000.0
2009-03-16 11:00:00,18.2,18.24,18.17,18.18,25800.0,15.1894,15.2228,15.1643,15.1727,25800.0
2009-03-16 11:10:00,18.16,18.18,18.09,18.1,43400.0,15.156,15.1727,15.0976,15.1059,43400.0
2009-03-16 11:20:00,18.1,18.14,18.09,18.12,13600.0,15.1059,15.1393,15.0976,15.1226,13600.0
2009-03-16 11:30:00,18.12,18.17,18.11,18.14,14400.0,15.1226,15.1643,15.1143,15.1393,14400.0
2009-03-16 11:40:00,18.13,18.17,18.08,18.15,35200.0,15.1309,15.1643,15.0892,15.1476,35200.0
2009-03-16 11:50:00,18.14,18.14,18.09,18.11,40600.0,15.1393,15.1393,15.0976,15.1143,40600.0
2009-03-16 12:00:00,18.12,18.13,18.1,18.13,20400.0,15.1226,15.1309,15.1059,15.1309,20400.0
2009-03-16 12:10:00,18.13,18.19,18.11,18.17,21600.0,15.1309,15.181,15.1143,15.1643,21600.0
2009-03-16 12:20:00,18.16,18.17,18.13,18.16,8600.0,15.156,15.1643,15.1309,15.156,8600.0
2009-03-16 12:30:00,18.17,18.28,18.17,18.28,35600.0,15.1643,15.2561,15.1643,15.2561,35600.0
2009-03-16 12:40:00,18.26,18.27,18.24,18.25,11600.0,15.2394,15.2478,15.2228,15.2311,11600.0
2009-03-16 12:50:00,18.25,18.32,18.25,18.32,12800.0,15.2311,15.2895,15.2311,15.2895,12800.0
2009-03-16 13:00:00,18.32,18.35,18.3,18.3,31400.0,15.2895,15.3146,15.2728,15.2728,31400.0
2009-03-16 13:10:00,18.29,18.32,18.28,18.32,5800.0,15.2645,15.2895,15.2561,15.2895,5800.0
2009-03-16 13:20:00,18.32,18.32,18.29,18.31,15400.0,15.2895,15.2895,15.2645,15.2812,15400.0
2009-03-16 13:30:00,18.32,18.37,18.3,18.37,14000.0,15.2895,15.3312,15.2728,15.3312,14000.0
2009-03-16 13:40:00,18.36,18.45,18.35,18.44,64800.0,15.3229,15.398,15.3146,15.3897,64800.0
2009-03-16 13:50:00,18.44,18.45,18.37,18.38,27600.0,15.3897,15.398,15.3312,15.3396,27600.0
2009-03-16 14:00:00,18.38,18.39,18.36,18.39,37200.0,15.3396,15.3479,15.3229,15.3479,37200.0
2009-03-16 14:10:00,18.38,18.4,18.36,18.38,22600.0,15.3396,15.3563,15.3229,15.3396,22600.0
2009-03-16 14:20:00,18.37,18.39,18.32,18.32,25400.0,15.3312,15.3479,15.2895,15.2895,25400.0
2009-03-16 14:30:00,18.33,18.33,18.29,18.3,24200.0,15.2979,15.2979,15.2645,15.2728,24200.0
2009-03-16 14:40:00,18.31,18.39,18.31,18.36,31600.0,15.2812,15.3479,15.2812,15.3229,31600.0
2009-03-16 14:50:00,18.35,18.35,18.25,18.25,23800.0,15.3146,15.3146,15.2311,15.2311,23800.0
2009-03-16 15:00:00,18.25,18.25,18.17,18.22,30600.0,15.2311,15.2311,15.1643,15.2061,30600.0
2009-03-16 15:10:00,18.2,18.21,18.14,18.15,31200.0,15.1894,15.1977,15.1393,15.1476,31200.0
2009-03-16 15:20:00,18.15,18.16,18.0,18.06,50800.0,15.1476,15.156,15.0225,15.0725,50800.0
2009-03-16 15:30:00,18.06,18.11,18.02,18.04,60400.0,15.0725,15.1143,15.0391,15.0558,60400.0
2009-03-16 15:40:00,18.03,18.08,18.01,18.07,116000.0,15.0475,15.0892,15.0308,15.0809,116000.0
2009-03-16 15:50:00,18.08,18.08,18.0,18.01,138400.0,15.0892,15.0892,15.0225,15.0308,138400.0
2009-03-17 09:30:00,17.43,17.5,16.51,16.75,290600.0,14.5467,14.6052,13.7789,13.9792,290600.0
2009-03-17 09:40:00,16.75,17.0,16.71,16.95,193000.0,13.9792,14.1879,13.9458,14.1461,193000.0
2009-03-17 09:50:00,16.95,17.24,16.95,17.08,242000.0,14.1461,14.3882,14.1461,14.2546,242000.0
2009-03-17 10:00:00,17.06,17.09,16.89,17.0,248400.0,14.2379,14.263,14.0961,14.1879,248400.0
2009-03-17 10:10:00,17.0,17.03,16.64,16.71,449200.0,14.1879,14.2129,13.8874,13.9458,449200.0
2009-03-17 10:20:00,16.71,16.81,16.55,16.59,379000.0,13.9458,14.0293,13.8123,13.8457,379000.0
2009-03-17 10:30:00,16.58,16.61,16.42,16.43,261800.0,13.8373,13.8624,13.7038,13.7122,261800.0
2009-03-17 10:40:00,16.43,16.53,16.4,16.46,236800.0,13.7122,13.7956,13.6871,13.7372,236800.0
2009-03-17 10:50:00,16.43,16.49,16.38,16.4,299200.0,13.7122,13.7622,13.6704,13.6871,299200.0
2009-03-17 11:00:00,16.4,16.61,16.4,16.5,244800.0,13.6871,13.8624,13.6871,13.7706,244800.0
2009-03-17 11:10:00,16.49,16.5,16.43,16.5,317400.0,13.7622,13.7706,13.7122,13.7706,317400.0
2009-03-17 11:20:00,16.5,16.5,16.42,16.43,157600.0,13.7706,13.7706,13.7038,13.7122,157600.0
2009-03-17 11:30:00,16.43,16.45,16.27,16.28,110000.0,13.7122,13.7289,13.5786,13.587,110000.0
2009-03-17 11:40:00,16.28,16.46,16.28,16.39,118000.0,13.587,13.7372,13.587,13.6788,118000.0
2009-03-17 11:50:00,16.39,16.42,16.35,16.36,50600.0,13.6788,13.7038,13.6454,13.6537,50600.0
2009-03-17 12:00:00,16.36,16.43,16.35,16.39,74600.0,13.6537,13.7122,13.6454,13.6788,74600.0
2009-03-17 12:10:00,16.39,16.39,16.29,16.33,58600.0,13.6788,13.6788,13.5953,13.6287,58600.0
2009-03-17 12:20:00,16.32,16.34,16.28,16.28,179200.0,13.6204,13.637,13.587,13.587,179200.0
2009-03-17 12:30:00,16.29,16.29,16.21,16.27,350600.0,13.5953,13.5953,13.5286,13.5786,350600.0
2009-03-17 12:40:00,16.27,16.61,16.26,16.42,579000.0,13.5786,13.8624,13.5703,13.7038,579000.0
2009-03-17 12:50:00,16.42,16.42,16.33,16.35,172600.0,13.7038,13.7038,13.6287,13.6454,172600.0
2009-03-17 13:00:00,16.36,16.36,16.29,16.34,48800.0,13.6537,13.6537,13.5953,13.637,48800.0
2009-03-17 13:10:00,16.34,16.41,16.33,16.36,50200.0,13.637,13.6955,13.6287,13.6537,50200.0
2009-03-17 13:20:00,16.36,16.43,16.35,16.41,122400.0,13.6537,13.7122,13.6454,13.6955,122400.0
2009-03-17 13:30:00,16.4,16.5,16.39,16.43,179000.0,13.6871,13.7706,13.6788,13.7122,179000.0
2009-03-17 13:40:00,16.43,16.48,16.41,16.48,269600.0,13.7122,13.7539,13.6955,13.7539,269600.0
2009-03-17 13:50:00,16.48,16.52,16.43,16.46,117000.0,13.7539,13.7873,13.7122,13.7372,117000.0
2009-03-17 14:00:00,16.46,16.46,16.38,16.38,60000.0,13.7372,13.7372,13.6704,13.6704,60000.0
2009-03-17 14:10:00,16.38,16.44,16.36,16.39,75000.0,13.6704,13.7205,13.6537,13.6788,75000.0
2009-03-17 14:20:00,16.39,16.44,16.38,16.39,79000.0,13.6788,13.7205,13.6704,13.6788,79000.0
2009-03-17 14:30:00,16.39,16.41,16.36,16.4,79600.0,13.6788,13.6955,13.6537,13.6871,79600.0
2009-03-17 14:40:00,16.41,16.47,16.38,16.47,161400.0,13.6955,13.7455,13.6704,13.7455,161400.0
2009-03-17 14:50:00,16.47,16.49,16.43,16.48,104000.0,13.7455,13.7622,13.7122,13.7539,104000.0
2009-03-17 15:00:00,16.48,16.5,16.43,16.5,109000.0,13.7539,13.7706,13.7122,13.7706,109000.0
2009-03-17 15:10:00,16.5,16.61,16.49,16.6,219800.0,13.7706,13.8624,13.7622,13.854,219800.0
2009-03-17 15:20:00,16.6,16.75,16.57,16.68,168400.0,13.854,13.9792,13.829,13.9208,168400.0
2009-03-17 15:30:00,16.67,16.77,16.65,16.74,288800.0,13.9125,13.9959,13.8958,13.9709,288800.0
2009-03-17 15:40:00,16.75,17.0,16.73,16.75,412600.0,13.9792,14.1879,13.9625,13.9792,412600.0
2009-03-17 15:50:00,16.74,16.84,16.69,16.84,373400.0,13.9709,14.0543,13.9292,14.0543,373400.0
2009-03-18 09:30:00,16.91,17.0,16.9,16.92,51200.0,14.1128,14.1879,14.1044,14.1211,51200.0
2009-03-18 09:40:00,16.91,17.0,16.89,16.94,82800.0,14.1128,14.1879,14.0961,14.1378,82800.0
2009-03-18 09:50:00,16.93,17.12,16.93,17.1,82000.0,14.1295,14.288,14.1295,14.2713,82000.0
2009-03-18 10:00:00,17.1,17.13,17.06,17.08,37400.0,14.2713,14.2964,14.2379,14.2546,37400.0
2009-03-18 10:10:00,17.07,17.08,17.01,17.05,35800.0,14.2463,14.2546,14.1962,14.2296,35800.0
2009-03-18 10:20:00,17.05,17.05,16.99,17.0,20400.0,14.2296,14.2296,14.1795,14.1879,20400.0
2009-03-18 10:30:00,17.0,17.0,16.93,16.95,32200.0,14.1879,14.1879,14.1295,14.1461,32200.0
2009-03-18 10:40:00,16.93,17.0,16.93,17.0,54200.0,14.1295,14.1879,14.1295,14.1879,54200.0
2009-03-18 10:50:00,17.0,17.0,16.99,17.0,18800.0,14.1879,14.1879,14.1795,14.1879,18800.0
2009-03-18 11:00:00,17.0,17.07,16.97,17.01,115600.0,14.1879,14.2463,14.1628,14.1962,115600.0
2009-03-18 11:10:00,17.0,17.02,16.99,17.0,28400.0,14.1879,14.2046,14.1795,14.1879,28400.0
2009-03-18 11:20:00,17.0,17.02,16.95,17.02,108600.0,14.1879,14.2046,14.1461,14.2046,108600.0
2009-03-18 11:30:00,17.0,17.06,17.0,17.0,34400.0,14.1879,14.2379,14.1879,14.1879,34400.0
2009-03-18 11:40:00,17.01,17.09,16.99,17.06,67400.0,14.1962,14.263,14.1795,14.2379,67400.0
2009-03-18 11:50:00,17.06,17.08,17.04,17.05,29000.0,14.2379,14.2546,14.2213,14.2296,29000.0
2009-03-18 12:00:00,17.05,17.07,17.0,17.0,54600.0,14.2296,14.2463,14.1879,14.1879,54600.0
2009-03-18 12:10:00,17.0,17.03,17.0,17.03,34200.0,14.1879,14.2129,14.1879,14.2129,34200.0
2009-03-18 12:20:00,17.03,17.03,17.0,17.0,80000.0,14.2129,14.2129,14.1879,14.1879,80000.0
2009-03-18 12:30:00,17.02,17.03,16.99,17.0,57400.0,14.2046,14.2129,14.1795,14.1879,57400.0
2009-03-18 12:40:00,17.0,17.05,17.0,17.03,30400.0,14.1879,14.2296,14.1879,14.2129,30400.0
2009-03-18 12:50:00,17.03,17.09,17.01,17.08,33800.0,14.2129,14.263,14.1962,14.2546,33800.0
2009-03-18 13:00:00,17.08,17.09,17.05,17.08,21000.0,14.2546,14.263,14.2296,14.2546,21000.0
2009-03-18 13:10:00,17.08,17.09,17.02,17.04,26600.0,14.2546,14.263,14.2046,14.2213,26600.0
2009-03-18 13:20:00,17.04,17.05,17.02,17.05,15000.0,14.2213,14.2296,14.2046,14.2296,15000.0
2009-03-18 13:30:00,17.05,17.05,17.01,17.03,23000.0,14.2296,14.2296,14.1962,14.2129,23000.0
2009-03-18 13:40:00,17.02,17.09,17.02,17.06,16200.0,14.2046,14.263,14.2046,14.2379,16200.0
2009-03-18 13:50:00,17.05,17.07,17.03,17.05,78800.0,14.2296,14.2463,14.2129,14.2296,78800.0
2009-03-18 14:00:00,17.06,17.08,17.01,17.08,24400.0,14.2379,14.2546,14.1962,14.2546,24400.0
2009-03-18 14:10:00,17.07,17.24,17.05,17.15,72000.0,14.2463,14.3882,14.2296,14.3131,72000.0
2009-03-18 14:20:00,17.15,17.39,17.14,17.34,156200.0,14.3131,14.5134,14.3047,14.4716,156200.0
2009-03-18 14:30:00,17.35,17.4,17.29,17.32,118200.0,14.48,14.5217,14.4299,14.4549,118200.0
2009-03-18 14:40:00,17.31,17.35,17.17,17.27,147200.0,14.4466,14.48,14.3298,14.4132,147200.0
2009-03-18 14:50:00,17.28,17.38,17.27,17.36,111600.0,14.4216,14.505,14.4132,14.4883,111600.0
2009-03-18 15:00:00,17.37,17.37,17.24,17.27,104400.0,14.4967,14.4967,14.3882,14.4132,104400.0
2009-03-18 15:10:00,17.27,17.31,17.15,17.16,91800.0,14.4132,14.4466,14.3131,14.3214,91800.0
2009-03-18 15:20:00,17.16,17.18,17.1,17.13,139800.0,14.3214,14.3381,14.2713,14.2964,139800.0
2009-03-18 15:30:00,17.14,17.16,17.07,17.09,102800.0,14.3047,14.3214,14.2463,14.263,102800.0
2009-03-18 15:40:00,17.1,17.18,17.1,17.16,144800.0,14.2713,14.3381,14.2713,14.3214,144800.0
2009-03-18 15:50:00,17.16,17.25,17.14,17.25,161400.0,14.3214,14.3965,14.3047,14.3965,161400.0
2009-03-19 09:30:00,17.43,17.43,17.03,17.06,34600.0,14.5467,14.5467,14.2129,14.2379,34600.0
2009-03-19 09:40:00,17.05,17.28,17.05,17.27,121000.0,14.2296,14.4216,14.2296,14.4132,121000.0
2009-03-19 09:50:00,17.26,17.45,17.26,17.38,256400.0,14.4049,14.5634,14.4049,14.505,256400.0
2009-03-19 10:00:00,17.38,17.4,17.24,17.24,118800.0,14.505,14.5217,14.3882,14.3882,118800.0
2009-03-19 10:10:00,17.24,17.27,17.05,17.06,79400.0,14.3882,14.4132,14.2296,14.2379,79400.0
2009-03-19 10:20:00,17.07,17.12,17.02,17.03,82800.0,14.2463,14.288,14.2046,14.2129,82800.0
2009-03-19 10:30:00,17.0,17.02,16.94,16.94,64600.0,14.1879,14.2046,14.1378,14.1378,64600.0
2009-03-19 10:40:00,16.95,16.99,16.89,16.9,50000.0,14.1461,14.1795,14.0961,14.1044,50000.0
2009-03-19 10:50:00,16.9,16.91,16.81,16.88,56600.0,14.1044,14.1128,14.0293,14.0877,56600.0
2009-03-19 11:00:00,16.86,16.97,16.86,16.95,32000.0,14.071,14.1628,14.071,14.1461,32000.0
2009-03-19 11:10:00,16.96,16.96,16.86,16.86,43800.0,14.1545,14.1545,14.071,14.071,43800.0
2009-03-19 11:20:00,16.87,16.92,16.82,16.84,32000.0,14.0794,14.1211,14.0376,14.0543,32000.0
2009-03-19 11:30:00,16.84,16.84,16.8,16.8,46400.0,14.0543,14.0543,14.021,14.021,46400.0
2009-03-19 11:40:00,16.79,16.81,16.77,16.8,24800.0,14.0126,14.0293,13.9959,14.021,24800.0
2009-03-19 11:50:00,16.8,16.81,16.76,16.79,41600.0,14.021,14.0293,13.9876,14.0126,41600.0
2009-03-19 12:00:00,16.79,16.91,16.79,16.91,42600.0,14.0126,14.1128,14.0126,14.1128,42600.0
2009-03-19 12:10:00,16.92,16.96,16.92,16.93,71600.0,14.1211,14.1545,14.1211,14.1295,71600.0
2009-03-19 12:20:00,16.92,16.94,16.92,16.92,44000.0,14.1211,14.1378,14.1211,14.1211,44000.0
2009-03-19 12:30:00,16.93,16.93,16.9,16.91,17200.0,14.1295,14.1295,14.1044,14.1128,17200.0
2009-03-19 12:40:00,16.91,16.92,16.89,16.89,22200.0,14.1128,14.1211,14.0961,14.0961,22200.0
2009-03-19 12:50:00,16.89,16.89,16.86,16.88,22400.0,14.0961,14.0961,14.071,14.0877,22400.0
2009-03-19 13:00:00,16.88,16.9,16.86,16.87,27400.0,14.0877,14.1044,14.071,14.0794,27400.0
2009-03-19 13:10:00,16.87,16.9,16.86,16.89,26600.0,14.0794,14.1044,14.071,14.0961,26600.0
2009-03-19 13:20:00,16.89,16.97,16.89,16.96,28400.0,14.0961,14.1628,14.0961,14.1545,28400.0
2009-03-19 13:30:00,16.96,16.98,16.88,16.88,50600.0,14.1545,14.1712,14.0877,14.0877,50600.0
2009-03-19 13:40:00,16.88,16.89,16.83,16.89,48000.0,14.0877,14.0961,14.046,14.0961,48000.0
2009-03-19 13:50:00,16.9,16.95,16.9,16.95,31800.0,14.1044,14.1461,14.1044,14.1461,31800.0
2009-03-19 14:00:00,16.95,16.98,16.9,16.9,43000.0,14.1461,14.1712,14.1044,14.1044,43000.0
2009-03-19 14:10:00,16.91,16.92,16.9,16.92,29600.0,14.1128,14.1211,14.1044,14.1211,29600.0
2009-03-19 14:20:00,16.92,16.92,16.84,16.86,55600.0,14.1211,14.1211,14.0543,14.071,55600.0
2009-03-19 14:30:00,16.86,16.89,16.85,16.88,52800.0,14.071,14.0961,14.0627,14.0877,52800.0
2009-03-19 14:40:00,16.88,16.88,16.81,16.82,54400.0,14.0877,14.0877,14.0293,14.0376,54400.0
2009-03-19 14:50:00,16.82,16.82,16.72,16.75,95400.0,14.0376,14.0376,13.9542,13.9792,95400.0
2009-03-19 15:00:00,16.75,16.81,16.75,16.78,78200.0,13.9792,14.0293,13.9792,14.0043,78200.0
2009-03-19 15:10:00,16.79,16.79,16.74,16.74,79200.0,14.0126,14.0126,13.9709,13.9709,79200.0
2009-03-19 15:20:00,16.73,16.79,16.73,16.78,73200.0,13.9625,14.0126,13.9625,14.0043,73200.0
2009-03-19 15:30:00,16.78,16.86,16.77,16.79,119200.0,14.0043,14.071,13.9959,14.0126,119200.0
2009-03-19 15:40:00,16.79,16.89,16.78,16.88,140000.0,14.0126,14.0961,14.0043,14.0877,140000.0
2009-03-19 15:50:00,16.88,16.88,16.8,16.84,206800.0,14.0877,14.0877,14.021,14.0543,206800.0
2009-03-20 09:30:00,16.57,16.93,16.41,16.52,249800.0,13.829,14.1295,13.6955,13.7873,249800.0
2009-03-20 09:40:00,16.5,16.5,16.31,16.41,127400.0,13.7706,13.7706,13.612,13.6955,127400.0
2009-03-20 09:50:00,16.41,16.49,16.35,16.38,195600.0,13.6955,13.7622,13.6454,13.6704,195600.0
2009-03-20 10:00:00,16.39,16.44,16.35,16.36,136400.0,13.6788,13.7205,13.6454,13.6537,136400.0
2009-03-20 10:10:00,16.35,16.39,16.33,16.34,120000.0,13.6454,13.6788,13.6287,13.637,120000.0
2009-03-20 10:20:00,16.35,16.36,16.28,16.29,144400.0,13.6454,13.6537,13.587,13.5953,144400.0
2009-03-20 10:30:00,16.29,16.33,16.25,16.29,104000.0,13.5953,13.6287,13.5619,13.5953,104000.0
2009-03-20 10:40:00,16.3,16.31,16.17,16.3,223000.0,13.6037,13.612,13.4952,13.6037,223000.0
2009-03-20 10:50:00,16.3,16.3,16.25,16.27,137600.0,13.6037,13.6037,13.5619,13.5786,137600.0
2009-03-20 11:00:00,16.25,16.27,15.96,15.99,376600.0,13.5619,13.5786,13.3199,13.3449,376600.0
2009-03-20 11:10:00,15.99,16.04,15.78,15.79,282400.0,13.3449,13.3867,13.1697,13.178,282400.0
2009-03-20 11:20:00,15.79,15.87,15.74,15.79,136200.0,13.178,13.2448,13.1363,13.178,136200.0
2009-03-20 11:30:00,15.77,15.88,15.77,15.85,146600.0,13.1613,13.2531,13.1613,13.2281,146600.0
2009-03-20 11:40:00,15.85,16.0,15.85,16.0,106800.0,13.2281,13.3533,13.2281,13.3533,106800.0
2009-03-20 11:50:00,16.0,16.0,15.94,15.95,56400.0,13.3533,13.3533,13.3032,13.3116,56400.0
2009-03-20 12:00:00,15.95,15.97,15.89,15.97,70800.0,13.3116,13.3283,13.2615,13.3283,70800.0
2009-03-20 12:10:00,15.97,16.02,15.97,15.99,51800.0,13.3283,13.37,13.3283,13.3449,51800.0
2009-03-20 12:20:00,15.99,16.1,15.99,16.09,93200.0,13.3449,13.4367,13.3449,13.4284,93200.0
2009-03-20 12:30:00,16.08,16.13,16.08,16.11,46400.0,13.4201,13.4618,13.4201,13.4451,46400.0
2009-03-20 12:40:00,16.11,16.13,16.01,16.02,91800.0,13.4451,13.4618,13.3616,13.37,91800.0
2009-03-20 12:50:00,16.01,16.04,15.93,16.01,148400.0,13.3616,13.3867,13.2949,13.3616,148400.0
2009-03-20 13:00:00,16.01,16.03,15.96,15.97,36000.0,13.3616,13.3783,13.3199,13.3283,36000.0
2009-03-20 13:10:00,15.97,15.98,15.94,15.95,37600.0,13.3283,13.3366,13.3032,13.3116,37600.0
2009-03-20 13:20:00,15.95,15.99,15.93,15.99,36200.0,13.3116,13.3449,13.2949,13.3449,36200.0
2009-03-20 13:30:00,15.99,16.0,15.94,15.96,43000.0,13.3449,13.3533,13.3032,13.3199,43000.0
2009-03-20 13:40:00,15.95,15.97,15.93,15.97,33000.0,13.3116,13.3283,13.2949,13.3283,33000.0
2009-03-20 13:50:00,15.97,15.99,15.93,15.95,66000.0,13.3283,13.3449,13.2949,13.3116,66000.0
2009-03-20 14:00:00,15.96,15.98,15.94,15.96,57000.0,13.3199,13.3366,13.3032,13.3199,57000.0
2009-03-20 14:10:00,15.95,16.01,15.95,16.01,90600.0,13.3116,13.3616,13.3116,13.3616,90600.0
2009-03-20 14:20:00,16.01,16.02,15.98,16.0,64600.0,13.3616,13.37,13.3366,13.3533,64600.0
2009-03-20 14:30:00,16.0,16.02,15.99,16.02,46200.0,13.3533,13.37,13.3449,13.37,46200.0
2009-03-20 14:40:00,16.02,16.03,15.99,16.0,66600.0,13.37,13.3783,13.3449,13.3533,66600.0
2009-03-20 14:50:00,16.0,16.1,15.99,16.1,124800.0,13.3533,13.4367,13.3449,13.4367,124800.0
2009-03-20 15:00:00,16.11,16.16,16.1,16.15,151000.0,13.4451,13.4868,13.4367,13.4785,151000.0
2009-03-20 15:10:00,16.14,16.17,16.1,16.15,85600.0,13.4701,13.4952,13.4367,13.4785,85600.0
2009-03-20 15:20:00,16.15,16.23,16.13,16.18,302400.0,13.4785,13.5452,13.4618,13.5035,302400.0
2009-03-20 15:30:00,16.18,16.25,16.18,16.23,174800.0,13.5035,13.5619,13.5035,13.5452,174800.0
2009-03-20 15:40:00,16.23,16.28,16.18,16.18,247800.0,13.5452,13.587,13.5035,13.5035,247800.0
2009-03-20 15:50:00,16.18,16.2,16.15,16.17,248200.0,13.5035,13.5202,13.4785,13.4952,248200.0
2009-03-23 09:30:00,16.61,16.75,16.45,16.5,165200.0,13.8624,13.9792,13.7289,13.7706,165200.0
2009-03-23 09:40:00,16.5,16.5,16.35,16.41,221400.0,13.7706,13.7706,13.6454,13.6955,221400.0
2009-03-23 09:50:00,16.39,16.5,16.38,16.5,111000.0,13.6788,13.7706,13.6704,13.7706,111000.0
2009-03-23 10:00:00,16.5,16.53,16.48,16.5,75400.0,13.7706,13.7956,13.7539,13.7706,75400.0
2009-03-23 10:10:00,16.5,16.58,16.5,16.56,56600.0,13.7706,13.8373,13.7706,13.8207,56600.0
2009-03-23 10:20:00,16.56,16.6,16.55,16.57,69600.0,13.8207,13.854,13.8123,13.829,69600.0
2009-03-23 10:30:00,16.58,16.59,16.56,16.57,53000.0,13.8373,13.8457,13.8207,13.829,53000.0
2009-03-23 10:40:00,16.57,16.61,16.57,16.59,27800.0,13.829,13.8624,13.829,13.8457,27800.0
2009-03-23 10:50:00,16.6,16.67,16.6,16.67,55000.0,13.854,13.9125,13.854,13.9125,55000.0
2009-03-23 11:00:00,16.68,16.68,16.61,16.63,32600.0,13.9208,13.9208,13.8624,13.8791,32600.0
2009-03-23 11:10:00,16.62,16.62,16.56,16.58,19000.0,13.8707,13.8707,13.8207,13.8373,19000.0
2009-03-23 11:20:00,16.58,16.6,16.56,16.58,18000.0,13.8373,13.854,13.8207,13.8373,18000.0
2009-03-23 11:30:00,16.56,16.6,16.55,16.6,12400.0,13.8207,13.854,13.8123,13.854,12400.0
2009-03-23 11:40:00,16.6,16.66,16.6,16.63,14800.0,13.854,13.9041,13.854,13.8791,14800.0
2009-03-23 11:50:00,16.64,16.75,16.64,16.74,30600.0,13.8874,13.9792,13.8874,13.9709,30600.0
2009-03-23 12:00:00,16.75,16.75,16.72,16.73,29200.0,13.9792,13.9792,13.9542,13.9625,29200.0
2009-03-23 12:10:00,16.75,16.77,16.72,16.76,13400.0,13.9792,13.9959,13.9542,13.9876,13400.0
2009-03-23 12:20:00,16.74,16.77,16.74,16.76,9800.0,13.9709,13.9959,13.9709,13.9876,9800.0
2009-03-23 12:30:00,16.76,16.8,16.75,16.75,11200.0,13.9876,14.021,13.9792,13.9792,11200.0
2009-03-23 12:40:00,16.75,16.75,16.67,16.67,22400.0,13.9792,13.9792,13.9125,13.9125,22400.0
2009-03-23 12:50:00,16.67,16.67,16.64,16.65,23400.0,13.9125,13.9125,13.8874,13.8958,23400.0
2009-03-23 13:00:00,16.66,16.66,16.58,16.58,27000.0,13.9041,13.9041,13.8373,13.8373,27000.0
2009-03-23 13:10:00,16.59,16.7,16.59,16.66,8200.0,13.8457,13.9375,13.8457,13.9041,8200.0
2009-03-23 13:20:00,16.67,16.67,16.56,16.58,13800.0,13.9125,13.9125,13.8207,13.8373,13800.0
2009-03-23 13:30:00,16.59,16.59,16.56,16.57,23400.0,13.8457,13.8457,13.8207,13.829,23400.0
2009-03-23 13:40:00,16.58,16.61,16.55,16.6,18600.0,13.8373,13.8624,13.8123,13.854,18600.0
2009-03-23 13:50:00,16.6,16.64,16.58,16.61,16600.0,13.854,13.8874,13.8373,13.8624,16600.0
2009-03-23 14:00:00,16.61,16.64,16.61,16.63,13400.0,13.8624,13.8874,13.8624,13.8791,13400.0
2009-03-23 14:10:00,16.63,16.63,16.54,16.57,30000.0,13.8791,13.8791,13.804,13.829,30000.0
2009-03-23 14:20:00,16.59,16.64,16.57,16.63,13000.0,13.8457,13.8874,13.829,13.8791,13000.0
2009-03-23 14:30:00,16.64,16.68,16.63,16.67,28800.0,13.8874,13.9208,13.8791,13.9125,28800.0
2009-03-23 14:40:00,16.68,16.71,16.67,16.71,28600.0,13.9208,13.9458,13.9125,13.9458,28600.0
2009-03-23 14:50:00,16.73,16.8,16.73,16.75,38800.0,13.9625,14.021,13.9625,13.9792,38800.0
2009-03-23 15:00:00,16.75,16.75,16.69,16.71,34600.0,13.9792,13.9792,13.9292,13.9458,34600.0
2009-03-23 15:10:00,16.71,16.8,16.68,16.8,59400.0,13.9458,14.021,13.9208,14.021,59400.0
2009-03-23 15:20:00,16.8,16.83,16.75,16.75,46400.0,14.021,14.046,13.9792,13.9792,46400.0
2009-03-23 15:30:00,16.76,16.78,16.74,16.75,85600.0,13.9876,14.0043,13.9709,13.9792,85600.0
2009-03-23 15:40:00,16.75,16.84,16.75,16.8,128600.0,13.9792,14.0543,13.9792,14.021,128600.0
2009-03-23 15:50:00,16.8,16.89,16.76,16.81,259800.0,14.021,14.0961,13.9876,14.0293,259800.0
2009-03-24 09:30:00,16.31,16.38,16.2,16.27,193400.0,13.612,13.6704,13.5202,13.5786,193400.0
2009-03-24 09:40:00,16.26,16.33,16.23,16.26,115600.0,13.5703,13.6287,13.5452,13.5703,115600.0
2009-03-24 09:50:00,16.27,16.35,16.27,16.31,80800.0,13.5786,13.6454,13.5786,13.612,80800.0
2009-03-24 10:00:00,16.31,16.41,16.31,16.32,82800.0,13.612,13.6955,13.612,13.6204,82800.0
2009-03-24 10:10:00,16.35,16.41,16.27,16.27,55800.0,13.6454,13.6955,13.5786,13.5786,55800.0
2009-03-24 10:20:00,16.27,16.29,16.19,16.19,51800.0,13.5786,13.5953,13.5119,13.5119,51800.0
2009-03-24 10:30:00,16.21,16.21,16.17,16.17,59200.0,13.5286,13.5286,13.4952,13.4952,59200.0
2009-03-24 10:40:00,16.18,16.18,16.0,16.01,131800.0,13.5035,13.5035,13.3533,13.3616,131800.0
2009-03-24 10:50:00,16.01,16.15,16.01,16.14,113200.0,13.3616,13.4785,13.3616,13.4701,113200.0
2009-03-24 11:00:00,16.14,16.15,16.14,16.15,149400.0,13.4701,13.4785,13.4701,13.4785,149400.0
2009-03-24 11:10:00,16.15,16.22,16.14,16.2,40200.0,13.4785,13.5369,13.4701,13.5202,40200.0
2009-03-24 11:20:00,16.2,16.25,16.18,16.2,24000.0,13.5202,13.5619,13.5035,13.5202,24000.0
2009-03-24 11:30:00,16.21,16.21,16.15,16.15,40000.0,13.5286,13.5286,13.4785,13.4785,40000.0
2009-03-24 11:40:00,16.15,16.18,16.1,16.18,36800.0,13.4785,13.5035,13.4367,13.5035,36800.0
2009-03-24 11:50:00,16.19,16.22,16.18,16.18,31000.0,13.5119,13.5369,13.5035,13.5035,31000.0
2009-03-24 12:00:00,16.18,16.24,16.17,16.23,34200.0,13.5035,13.5536,13.4952,13.5452,34200.0
2009-03-24 12:10:00,16.21,16.28,16.2,16.27,33800.0,13.5286,13.587,13.5202,13.5786,33800.0
2009-03-24 12:20:00,16.27,16.28,16.22,16.22,29400.0,13.5786,13.587,13.5369,13.5369,29400.0
2009-03-24 12:30:00,16.22,16.31,16.22,16.3,65400.0,13.5369,13.612,13.5369,13.6037,65400.0
2009-03-24 12:40:00,16.3,16.3,16.25,16.27,79600.0,13.6037,13.6037,13.5619,13.5786,79600.0
2009-03-24 12:50:00,16.29,16.3,16.25,16.25,39000.0,13.5953,13.6037,13.5619,13.5619,39000.0
2009-03-24 13:00:00,16.25,16.25,16.18,16.19,34400.0,13.5619,13.5619,13.5035,13.5119,34400.0
2009-03-24 13:10:00,16.19,16.21,16.17,16.18,72800.0,13.5119,13.5286,13.4952,13.5035,72800.0
2009-03-24 13:20:00,16.17,16.24,16.17,16.24,52800.0,13.4952,13.5536,13.4952,13.5536,52800.0
2009-03-24 13:30:00,16.25,16.25,16.17,16.17,51800.0,13.5619,13.5619,13.4952,13.4952,51800.0
2009-03-24 13:40:00,16.17,16.19,16.16,16.18,35200.0,13.4952,13.5119,13.4868,13.5035,35200.0
2009-03-24 13:50:00,16.17,16.18,16.16,16.18,29400.0,13.4952,13.5035,13.4868,13.5035,29400.0
2009-03-24 14:00:00,16.18,16.18,16.11,16.11,53400.0,13.5035,13.5035,13.4451,13.4451,53400.0
2009-03-24 14:10:00,16.11,16.14,16.11,16.13,50800.0,13.4451,13.4701,13.4451,13.4618,50800.0
2009-03-24 14:20:00,16.13,16.16,16.12,16.13,37400.0,13.4618,13.4868,13.4534,13.4618,37400.0
2009-03-24 14:30:00,16.13,16.13,16.1,16.11,36800.0,13.4618,13.4618,13.4367,13.4451,36800.0
2009-03-24 14:40:00,16.11,16.11,16.1,16.1,42400.0,13.4451,13.4451,13.4367,13.4367,42400.0
2009-03-24 14:50:00,16.09,16.11,16.04,16.08,56000.0,13.4284,13.4451,13.3867,13.4201,56000.0
2009-03-24 15:00:00,16.08,16.1,16.0,16.0,92400.0,13.4201,13.4367,13.3533,13.3533,92400.0
2009-03-24 15:10:00,16.03,16.1,16.02,16.09,86600.0,13.3783,13.4367,13.37,13.4284,86600.0
2009-03-24 15:20:00,16.09,16.09,15.96,16.0,119000.0,13.4284,13.4284,13.3199,13.3533,119000.0
2009-03-24 15:30:00,16.0,16.0,15.97,15.98,254200.0,13.3533,13.3533,13.3283,13.3366,254200.0
2009-03-24 15:40:00,15.98,15.99,15.93,15.95,150600.0,13.3366,13.3449,13.2949,13.3116,150600.0
2009-03-24 15:50:00,15.95,15.97,15.84,15.91,208800.0,13.3116,13.3283,13.2198,13.2782,208800.0
2009-03-25 09:30:00,16.31,16.39,16.04,16.38,122200.0,13.612,13.6788,13.3867,13.6704,122200.0
2009-03-25 09:40:00,16.38,16.4,16.26,16.32,98000.0,13.6704,13.6871,13.5703,13.6204,98000.0
2009-03-25 09:50:00,16.35,16.39,16.3,16.3,170400.0,13.6454,13.6788,13.6037,13.6037,170400.0
2009-03-25 10:00:00,16.31,16.32,16.24,16.25,127800.0,13.612,13.6204,13.5536,13.5619,127800.0
2009-03-25 10:10:00,16.25,16.3,16.25,16.29,268000.0,13.5619,13.6037,13.5619,13.5953,268000.0
2009-03-25 10:20:00,16.29,16.29,16.18,16.2,71400.0,13.5953,13.5953,13.5035,13.5202,71400.0
2009-03-25 10:30:00,16.2,16.27,16.2,16.21,70800.0,13.5202,13.5786,13.5202,13.5286,70800.0
2009-03-25 10:40:00,16.21,16.22,16.13,16.15,242400.0,13.5286,13.5369,13.4618,13.4785,242400.0
2009-03-25 10:50:00,16.14,16.17,16.04,16.04,117400.0,13.4701,13.4952,13.3867,13.3867,117400.0
2009-03-25 11:00:00,16.04,16.17,16.04,16.15,166800.0,13.3867,13.4952,13.3867,13.4785,166800.0
2009-03-25 11:10:00,16.16,16.17,16.12,16.16,161400.0,13.4868,13.4952,13.4534,13.4868,161400.0
2009-03-25 11:20:00,16.16,16.35,16.14,16.33,409800.0,13.4868,13.6454,13.4701,13.6287,409800.0
2009-03-25 11:30:00,16.34,16.39,16.33,16.34,165800.0,13.637,13.6788,13.6287,13.637,165800.0
2009-03-25 11:40:00,16.33,16.39,16.29,16.35,161800.0,13.6287,13.6788,13.5953,13.6454,161800.0
2009-03-25 11:50:00,16.35,16.39,16.33,16.34,160600.0,13.6454,13.6788,13.6287,13.637,160600.0
2009-03-25 12:00:00,16.33,16.38,16.33,16.36,80000.0,13.6287,13.6704,13.6287,13.6537,80000.0
2009-03-25 12:10:00,16.36,16.36,16.29,16.31,52600.0,13.6537,13.6537,13.5953,13.612,52600.0
2009-03-25 12:20:00,16.32,16.32,16.25,16.27,45600.0,13.6204,13.6204,13.5619,13.5786,45600.0
2009-03-25 12:30:00,16.28,16.34,16.27,16.3,74000.0,13.587,13.637,13.5786,13.6037,74000.0
2009-03-25 12:40:00,16.29,16.32,16.28,16.32,26800.0,13.5953,13.6204,13.587,13.6204,26800.0
2009-03-25 12:50:00,16.32,16.32,16.3,16.31,43600.0,13.6204,13.6204,13.6037,13.612,43600.0
2009-03-25 13:00:00,16.31,16.36,16.31,16.33,45000.0,13.612,13.6537,13.612,13.6287,45000.0
2009-03-25 13:10:00,16.33,16.35,16.31,16.31,54400.0,13.6287,13.6454,13.612,13.612,54400.0
2009-03-25 13:20:00,16.31,16.33,16.18,16.21,105000.0,13.612,13.6287,13.5035,13.5286,105000.0
2009-03-25 13:30:00,16.21,16.24,16.2,16.22,28200.0,13.5286,13.5536,13.5202,13.5369,28200.0
2009-03-25 13:40:00,16.22,16.27,16.2,16.23,64200.0,13.5369,13.5786,13.5202,13.5452,64200.0
2009-03-25 13:50:00,16.21,16.29,16.2,16.28,37800.0,13.5286,13.5953,13.5202,13.587,37800.0
2009-03-25 14:00:00,16.28,16.28,16.18,16.2,92800.0,13.587,13.587,13.5035,13.5202,92800.0
2009-03-25 14:10:00,16.2,16.21,16.13,16.16,70200.0,13.5202,13.5286,13.4618,13.4868,70200.0
2009-03-25 14:20:00,16.15,16.23,16.15,16.17,72600.0,13.4785,13.5452,13.4785,13.4952,72600.0
2009-03-25 14:30:00,16.16,16.16,16.09,16.14,64200.0,13.4868,13.4868,13.4284,13.4701,64200.0
2009-03-25 14:40:00,16.14,16.18,16.11,16.13,71200.0,13.4701,13.5035,13.4451,13.4618,71200.0
2009-03-25 14:50:00,16.13,16.19,16.12,16.13,70800.0,13.4618,13.5119,13.4534,13.4618,70800.0
2009-03-25 15:00:00,16.13,16.17,16.12,16.16,77200.0,13.4618,13.4952,13.4534,13.4868,77200.0
2009-03-25 15:10:00,16.16,16.21,16.16,16.2,61400.0,13.4868,13.5286,13.4868,13.5202,61400.0
2009-03-25 15:20:00,16.2,16.27,16.19,16.24,128600.0,13.5202,13.5786,13.5119,13.5536,128600.0
2009-03-25 15:30:00,16.24,16.27,16.2,16.27,162800.0,13.5536,13.5786,13.5202,13.5786,162800.0
2009-03-25 15:40:00,16.27,16.31,16.2,16.24,226800.0,13.5786,13.612,13.5202,13.5536,226800.0
2009-03-25 15:50:00,16.25,16.42,16.24,16.4,264800.0,13.5619,13.7038,13.5536,13.6871,264800.0
2009-03-26 09:30:00,16.5,17.06,16.5,17.0,264400.0,13.7706,14.2379,13.7706,14.1879,264400.0
2009-03-26 09:40:00,17.0,17.25,17.0,17.03,284400.0,14.1879,14.3965,14.1879,14.2129,284400.0
2009-03-26 09:50:00,17.03,17.09,16.95,17.07,231000.0,14.2129,14.263,14.1461,14.2463,231000.0
2009-03-26 10:00:00,17.06,17.11,17.0,17.02,77400.0,14.2379,14.2797,14.1879,14.2046,77400.0
2009-03-26 10:10:00,17.02,17.08,16.97,17.03,229000.0,14.2046,14.2546,14.1628,14.2129,229000.0
2009-03-26 10:20:00,17.05,17.07,17.0,17.04,88200.0,14.2296,14.2463,14.1879,14.2213,88200.0
2009-03-26 10:30:00,17.04,17.16,17.04,17.15,64600.0,14.2213,14.3214,14.2213,14.3131,64600.0
2009-03-26 10:40:00,17.15,17.25,17.14,17.22,98600.0,14.3131,14.3965,14.3047,14.3715,98600.0
2009-03-26 10:50:00,17.23,17.43,17.21,17.42,131000.0,14.3798,14.5467,14.3631,14.5384,131000.0
2009-03-26 11:00:00,17.41,17.47,17.38,17.44,65000.0,14.5301,14.5801,14.505,14.5551,65000.0
2009-03-26 11:10:00,17.45,17.52,17.42,17.48,108200.0,14.5634,14.6219,14.5384,14.5885,108200.0
2009-03-26 11:20:00,17.48,17.55,17.45,17.52,79400.0,14.5885,14.6469,14.5634,14.6219,79400.0
2009-03-26 11:30:00,17.5,17.54,17.48,17.5,178600.0,14.6052,14.6385,14.5885,14.6052,178600.0
2009-03-26 11:40:00,17.5,17.55,17.48,17.5,55200.0,14.6052,14.6469,14.5885,14.6052,55200.0
2009-03-26 11:50:00,17.5,17.52,17.42,17.43,119000.0,14.6052,14.6219,14.5384,14.5467,119000.0
2009-03-26 12:00:00,17.43,17.45,17.38,17.4,55800.0,14.5467,14.5634,14.505,14.5217,55800.0
2009-03-26 12:10:00,17.4,17.41,17.29,17.32,72400.0,14.5217,14.5301,14.4299,14.4549,72400.0
2009-03-26 12:20:00,17.33,17.42,17.33,17.36,42200.0,14.4633,14.5384,14.4633,14.4883,42200.0
2009-03-26 12:30:00,17.37,17.38,17.3,17.36,27000.0,14.4967,14.505,14.4382,14.4883,27000.0
2009-03-26 12:40:00,17.36,17.36,17.28,17.32,13000.0,14.4883,14.4883,14.4216,14.4549,13000.0
2009-03-26 12:50:00,17.33,17.35,17.29,17.34,23600.0,14.4633,14.48,14.4299,14.4716,23600.0
2009-03-26 13:00:00,17.35,17.52,17.34,17.5,51400.0,14.48,14.6219,14.4716,14.6052,51400.0
2009-03-26 13:10:00,17.5,17.5,17.43,17.45,23400.0,14.6052,14.6052,14.5467,14.5634,23400.0
2009-03-26 13:20:00,17.45,17.49,17.45,17.49,42000.0,14.5634,14.5968,14.5634,14.5968,42000.0
2009-03-26 13:30:00,17.49,17.5,17.44,17.44,32600.0,14.5968,14.6052,14.5551,14.5551,32600.0
2009-03-26 13:40:00,17.43,17.46,17.38,17.45,52600.0,14.5467,14.5718,14.505,14.5634,52600.0
2009-03-26 13:50:00,17.44,17.49,17.44,17.48,82600.0,14.5551,14.5968,14.5551,14.5885,82600.0
2009-03-26 14:00:00,17.48,17.54,17.48,17.53,101000.0,14.5885,14.6385,14.5885,14.6302,101000.0
2009-03-26 14:10:00,17.52,17.56,17.46,17.47,48200.0,14.6219,14.6552,14.5718,14.5801,48200.0
2009-03-26 14:20:00,17.46,17.59,17.46,17.5,88200.0,14.5718,14.6803,14.5718,14.6052,88200.0
2009-03-26 14:30:00,17.5,17.55,17.49,17.52,60200.0,14.6052,14.6469,14.5968,14.6219,60200.0
2009-03-26 14:40:00,17.52,17.54,17.5,17.5,49000.0,14.6219,14.6385,14.6052,14.6052,49000.0
2009-03-26 14:50:00,17.5,17.52,17.46,17.48,59600.0,14.6052,14.6219,14.5718,14.5885,59600.0
2009-03-26 15:00:00,17.48,17.53,17.43,17.48,59200.0,14.5885,14.6302,14.5467,14.5885,59200.0
2009-03-26 15:10:00,17.48,17.5,17.41,17.43,54800.0,14.5885,14.6052,14.5301,14.5467,54800.0
2009-03-26 15:20:00,17.43,17.53,17.43,17.5,50000.0,14.5467,14.6302,14.5467,14.6052,50000.0
2009-03-26 15:30:00,17.5,17.55,17.44,17.47,94200.0,14.6052,14.6469,14.5551,14.5801,94200.0
2009-03-26 15:40:00,17.46,17.53,17.46,17.49,141600.0,14.5718,14.6302,14.5718,14.5968,141600.0
2009-03-26 15:50:00,17.49,17.6,17.49,17.59,192000.0,14.5968,14.6886,14.5968,14.6803,192000.0
2009-03-27 09:30:00,17.29,17.45,17.29,17.4,31800.0,14.4299,14.5634,14.4299,14.5217,31800.0
2009-03-27 09:40:00,17.4,17.43,17.35,17.36,28800.0,14.5217,14.5467,14.48,14.4883,28800.0
2009-03-27 09:50:00,17.36,17.5,17.36,17.44,27200.0,14.4883,14.6052,14.4883,14.5551,27200.0
2009-03-27 10:00:00,17.41,17.46,17.35,17.36,20800.0,14.5301,14.5718,14.48,14.4883,20800.0
2009-03-27 10:10:00,17.36,17.54,17.34,17.54,36400.0,14.4883,14.6385,14.4716,14.6385,36400.0
2009-03-27 10:20:00,17.54,17.68,17.53,17.63,33200.0,14.6385,14.7554,14.6302,14.7137,33200.0
2009-03-27 10:30:00,17.62,17.7,17.58,17.67,24600.0,14.7053,14.7721,14.6719,14.747,24600.0
2009-03-27 10:40:00,17.65,17.67,17.61,17.61,20600.0,14.7303,14.747,14.697,14.697,20600.0
2009-03-27 10:50:00,17.6,17.61,17.56,17.57,30800.0,14.6886,14.697,14.6552,14.6636,30800.0
2009-03-27 11:00:00,17.56,17.65,17.55,17.57,13400.0,14.6552,14.7303,14.6469,14.6636,13400.0
2009-03-27 11:10:00,17.57,17.58,17.51,17.52,16200.0,14.6636,14.6719,14.6135,14.6219,16200.0
2009-03-27 11:20:00,17.51,17.59,17.51,17.54,15600.0,14.6135,14.6803,14.6135,14.6385,15600.0
2009-03-27 11:30:00,17.54,17.63,17.54,17.58,21400.0,14.6385,14.7137,14.6385,14.6719,21400.0
2009-03-27 11:40:00,17.57,17.61,17.56,17.58,19400.0,14.6636,14.697,14.6552,14.6719,19400.0
2009-03-27 11:50:00,17.57,17.64,17.57,17.63,43000.0,14.6636,14.722,14.6636,14.7137,43000.0
2009-03-27 12:00:00,17.61,17.63,17.6,17.63,22800.0,14.697,14.7137,14.6886,14.7137,22800.0
2009-03-27 12:10:00,17.63,17.64,17.57,17.58,27000.0,14.7137,14.722,14.6636,14.6719,27000.0
2009-03-27 12:20:00,17.58,17.61,17.58,17.61,14400.0,14.6719,14.697,14.6719,14.697,14400.0
2009-03-27 12:30:00,17.6,17.64,17.6,17.6,20800.0,14.6886,14.722,14.6886,14.6886,20800.0
2009-03-27 12:40:00,17.6,17.63,17.58,17.6,20600.0,14.6886,14.7137,14.6719,14.6886,20600.0
2009-03-27 12:50:00,17.61,17.63,17.59,17.59,40600.0,14.697,14.7137,14.6803,14.6803,40600.0
2009-03-27 13:00:00,17.59,17.59,17.55,17.57,19400.0,14.6803,14.6803,14.6469,14.6636,19400.0
2009-03-27 13:10:00,17.58,17.6,17.55,17.56,14600.0,14.6719,14.6886,14.6469,14.6552,14600.0
2009-03-27 13:20:00,17.57,17.61,17.57,17.6,15200.0,14.6636,14.697,14.6636,14.6886,15200.0
2009-03-27 13:30:00,17.59,17.68,17.58,17.61,19400.0,14.6803,14.7554,14.6719,14.697,19400.0
2009-03-27 13:40:00,17.6,17.61,17.54,17.57,37000.0,14.6886,14.697,14.6385,14.6636,37000.0
2009-03-27 13:50:00,17.57,17.59,17.56,17.58,28600.0,14.6636,14.6803,14.6552,14.6719,28600.0
2009-03-27 14:00:00,17.58,17.66,17.58,17.64,21200.0,14.6719,14.7387,14.6719,14.722,21200.0
2009-03-27 14:10:00,17.63,17.7,17.61,17.65,26000.0,14.7137,14.7721,14.697,14.7303,26000.0
2009-03-27 14:20:00,17.64,17.72,17.63,17.66,26800.0,14.722,14.7888,14.7137,14.7387,26800.0
2009-03-27 14:30:00,17.65,17.67,17.61,17.63,33800.0,14.7303,14.747,14.697,14.7137,33800.0
2009-03-27 14:40:00,17.61,17.68,17.58,17.62,26200.0,14.697,14.7554,14.6719,14.7053,26200.0
2009-03-27 14:50:00,17.61,17.65,17.59,17.62,58400.0,14.697,14.7303,14.6803,14.7053,58400.0
2009-03-27 15:00:00,17.63,17.7,17.6,17.61,46400.0,14.7137,14.7721,14.6886,14.697,46400.0
2009-03-27 15:10:00,17.61,17.64,17.56,17.61,23600.0,14.697,14.722,14.6552,14.697,23600.0
2009-03-27 15:20:00,17.62,17.63,17.54,17.58,28000.0,14.7053,14.7137,14.6385,14.6719,28000.0
2009-03-27 15:30:00,17.57,17.61,17.53,17.55,58800.0,14.6636,14.697,14.6302,14.6469,58800.0
2009-03-27 15:40:00,17.55,17.6,17.53,17.57,84000.0,14.6469,14.6886,14.6302,14.6636,84000.0
2009-03-27 15:50:00,17.57,17.59,17.46,17.52,121000.0,14.6636,14.6803,14.5718,14.6219,121000.0
2009-03-30 09:30:00,17.27,17.5,17.27,17.4,86000.0,14.4132,14.6052,14.4132,14.5217,86000.0
2009-03-30 09:40:00,17.39,17.4,17.27,17.39,31600.0,14.5134,14.5217,14.4132,14.5134,31600.0
2009-03-30 09:50:00,17.36,17.42,17.34,17.4,27200.0,14.4883,14.5384,14.4716,14.5217,27200.0
2009-03-30 10:00:00,17.4,17.43,17.36,17.4,31400.0,14.5217,14.5467,14.4883,14.5217,31400.0
2009-03-30 10:10:00,17.4,17.41,17.36,17.38,24400.0,14.5217,14.5301,14.4883,14.505,24400.0
2009-03-30 10:20:00,17.37,17.41,17.36,17.37,18400.0,14.4967,14.5301,14.4883,14.4967,18400.0
2009-03-30 10:30:00,17.36,17.37,17.3,17.3,62600.0,14.4883,14.4967,14.4382,14.4382,62600.0
2009-03-30 10:40:00,17.31,17.32,17.28,17.3,36800.0,14.4466,14.4549,14.4216,14.4382,36800.0
2009-03-30 10:50:00,17.3,17.33,17.3,17.32,24600.0,14.4382,14.4633,14.4382,14.4549,24600.0
2009-03-30 11:00:00,17.32,17.32,17.26,17.26,27400.0,14.4549,14.4549,14.4049,14.4049,27400.0
2009-03-30 11:10:00,17.27,17.34,17.26,17.3,22000.0,14.4132,14.4716,14.4049,14.4382,22000.0
2009-03-30 11:20:00,17.3,17.36,17.25,17.25,20800.0,14.4382,14.4883,14.3965,14.3965,20800.0
2009-03-30 11:30:00,17.25,17.25,17.2,17.21,14400.0,14.3965,14.3965,14.3548,14.3631,14400.0
2009-03-30 11:40:00,17.21,17.29,17.2,17.29,19000.0,14.3631,14.4299,14.3548,14.4299,19000.0
2009-03-30 11:50:00,17.29,17.31,17.28,17.3,10400.0,14.4299,14.4466,14.4216,14.4382,10400.0
2009-03-30 12:00:00,17.3,17.33,17.3,17.31,20800.0,14.4382,14.4633,14.4382,14.4466,20800.0
2009-03-30 12:10:00,17.31,17.39,17.3,17.38,24600.0,14.4466,14.5134,14.4382,14.505,24600.0
2009-03-30 12:20:00,17.38,17.4,17.35,17.36,9000.0,14.505,14.5217,14.48,14.4883,9000.0
2009-03-30 12:30:00,17.37,17.37,17.3,17.3,52200.0,14.4967,14.4967,14.4382,14.4382,52200.0
2009-03-30 12:40:00,17.3,17.31,17.25,17.27,42400.0,14.4382,14.4466,14.3965,14.4132,42400.0
2009-03-30 12:50:00,17.26,17.29,17.25,17.25,23200.0,14.4049,14.4299,14.3965,14.3965,23200.0
2009-03-30 13:00:00,17.25,17.29,17.25,17.25,14400.0,14.3965,14.4299,14.3965,14.3965,14400.0
2009-03-30 13:10:00,17.25,17.26,17.24,17.25,13200.0,14.3965,14.4049,14.3882,14.3965,13200.0
2009-03-30 13:20:00,17.25,17.26,17.23,17.25,15000.0,14.3965,14.4049,14.3798,14.3965,15000.0
2009-03-30 13:30:00,17.24,17.25,17.18,17.2,25200.0,14.3882,14.3965,14.3381,14.3548,25200.0
2009-03-30 13:40:00,17.19,17.22,17.18,17.19,27400.0,14.3464,14.3715,14.3381,14.3464,27400.0
2009-03-30 13:50:00,17.2,17.23,17.19,17.2,17000.0,14.3548,14.3798,14.3464,14.3548,17000.0
2009-03-30 14:00:00,17.18,17.2,17.18,17.2,27600.0,14.3381,14.3548,14.3381,14.3548,27600.0
2009-03-30 14:10:00,17.21,17.26,17.18,17.21,39200.0,14.3631,14.4049,14.3381,14.3631,39200.0
2009-03-30 14:20:00,17.22,17.22,17.16,17.18,28200.0,14.3715,14.3715,14.3214,14.3381,28200.0
2009-03-30 14:30:00,17.18,17.18,17.13,17.13,48200.0,14.3381,14.3381,14.2964,14.2964,48200.0
2009-03-30 14:40:00,17.13,17.13,17.05,17.07,39000.0,14.2964,14.2964,14.2296,14.2463,39000.0
2009-03-30 14:50:00,17.07,17.15,17.07,17.07,42200.0,14.2463,14.3131,14.2463,14.2463,42200.0
2009-03-30 15:00:00,17.08,17.17,17.07,17.17,35800.0,14.2546,14.3298,14.2463,14.3298,35800.0
2009-03-30 15:10:00,17.17,17.2,17.16,17.16,40000.0,14.3298,14.3548,14.3214,14.3214,40000.0
2009-03-30 15:20:00,17.17,17.24,17.16,17.18,39400.0,14.3298,14.3882,14.3214,14.3381,39400.0
2009-03-30 15:30:00,17.18,17.25,17.18,17.18,62200.0,14.3381,14.3965,14.3381,14.3381,62200.0
2009-03-30 15:40:00,17.18,17.2,17.16,17.18,82200.0,14.3381,14.3548,14.3214,14.3381,82200.0
2009-03-30 15:50:00,17.18,17.27,17.18,17.25,93800.0,14.3381,14.4132,14.3381,14.3965,93800.0
2009-03-31 09:30:00,18.2,18.25,17.73,17.84,353000.0,15.1894,15.2311,14.7971,14.8889,353000.0
2009-03-31 09:40:00,17.84,17.84,17.63,17.81,134200.0,14.8889,14.8889,14.7137,14.8639,134200.0
2009-03-31 09:50:00,17.79,17.81,17.6,17.6,92200.0,14.8472,14.8639,14.6886,14.6886,92200.0
2009-03-31 10:00:00,17.63,17.73,17.46,17.68,145600.0,14.7137,14.7971,14.5718,14.7554,145600.0
2009-03-31 10:10:00,17.7,17.71,17.59,17.61,79200.0,14.7721,14.7804,14.6803,14.697,79200.0
2009-03-31 10:20:00,17.61,17.63,17.53,17.57,43800.0,14.697,14.7137,14.6302,14.6636,43800.0
2009-03-31 10:30:00,17.57,17.58,17.48,17.49,58200.0,14.6636,14.6719,14.5885,14.5968,58200.0
2009-03-31 10:40:00,17.5,17.53,17.47,17.5,41600.0,14.6052,14.6302,14.5801,14.6052,41600.0
2009-03-31 10:50:00,17.5,17.53,17.48,17.51,69800.0,14.6052,14.6302,14.5885,14.6135,69800.0
2009-03-31 11:00:00,17.51,17.57,17.51,17.57,68600.0,14.6135,14.6636,14.6135,14.6636,68600.0
2009-03-31 11:10:00,17.57,17.62,17.57,17.61,32000.0,14.6636,14.7053,14.6636,14.697,32000.0
2009-03-31 11:20:00,17.61,17.67,17.59,17.67,25400.0,14.697,14.747,14.6803,14.747,25400.0
2009-03-31 11:30:00,17.66,17.78,17.66,17.78,50400.0,14.7387,14.8388,14.7387,14.8388,50400.0
2009-03-31 11:40:00,17.77,17.8,17.76,17.78,31600.0,14.8305,14.8555,14.8222,14.8388,31600.0
2009-03-31 11:50:00,17.77,17.81,17.76,17.77,25800.0,14.8305,14.8639,14.8222,14.8305,25800.0
2009-03-31 12:00:00,17.77,17.78,17.72,17.73,42000.0,14.8305,14.8388,14.7888,14.7971,42000.0
2009-03-31 12:10:00,17.72,17.72,17.68,17.72,26200.0,14.7888,14.7888,14.7554,14.7888,26200.0
2009-03-31 12:20:00,17.71,17.72,17.62,17.63,17000.0,14.7804,14.7888,14.7053,14.7137,17000.0
2009-03-31 12:30:00,17.63,17.68,17.63,17.68,22000.0,14.7137,14.7554,14.7137,14.7554,22000.0
2009-03-31 12:40:00,17.67,17.72,17.67,17.69,14600.0,14.747,14.7888,14.747,14.7637,14600.0
2009-03-31 12:50:00,17.68,17.74,17.67,17.73,17600.0,14.7554,14.8055,14.747,14.7971,17600.0
2009-03-31 13:00:00,17.73,17.74,17.73,17.74,25200.0,14.7971,14.8055,14.7971,14.8055,25200.0
2009-03-31 13:10:00,17.73,17.74,17.73,17.74,24400.0,14.7971,14.8055,14.7971,14.8055,24400.0
2009-03-31 13:20:00,17.74,17.74,17.73,17.73,50200.0,14.8055,14.8055,14.7971,14.7971,50200.0
2009-03-31 13:30:00,17.74,17.76,17.74,17.75,16200.0,14.8055,14.8222,14.8055,14.8138,16200.0
2009-03-31 13:40:00,17.75,17.75,17.74,17.75,33600.0,14.8138,14.8138,14.8055,14.8138,33600.0
2009-03-31 13:50:00,17.75,17.75,17.73,17.75,28000.0,14.8138,14.8138,14.7971,14.8138,28000.0
2009-03-31 14:00:00,17.75,17.78,17.74,17.78,50600.0,14.8138,14.8388,14.8055,14.8388,50600.0
2009-03-31 14:10:00,17.77,17.81,17.77,17.8,31200.0,14.8305,14.8639,14.8305,14.8555,31200.0
2009-03-31 14:20:00,17.79,17.82,17.79,17.81,28400.0,14.8472,14.8722,14.8472,14.8639,28400.0
2009-03-31 14:30:00,17.81,17.86,17.81,17.85,48000.0,14.8639,14.9056,14.8639,14.8973,48000.0
2009-03-31 14:40:00,17.86,17.86,17.84,17.86,84400.0,14.9056,14.9056,14.8889,14.9056,84400.0
2009-03-31 14:50:00,17.86,17.91,17.82,17.83,121600.0,14.9056,14.9473,14.8722,14.8806,121600.0
2009-03-31 15:00:00,17.83,17.83,17.79,17.79,37400.0,14.8806,14.8806,14.8472,14.8472,37400.0
2009-03-31 15:10:00,17.8,17.8,17.78,17.78,60000.0,14.8555,14.8555,14.8388,14.8388,60000.0
2009-03-31 15:20:00,17.78,17.81,17.76,17.78,74600.0,14.8388,14.8639,14.8222,14.8388,74600.0
2009-03-31 15:30:00,17.78,17.79,17.64,17.68,77200.0,14.8388,14.8472,14.722,14.7554,77200.0
2009-03-31 15:40:00,17.7,17.73,17.66,17.7,136000.0,14.7721,14.7971,14.7387,14.7721,136000.0
2009-03-31 15:50:00,17.7,17.8,17.68,17.68,197200.0,14.7721,14.8555,14.7554,14.7554,197200.0
2009-04-01 09:30:00,17.33,17.33,16.7,16.83,141600.0,14.4633,14.4633,13.9375,14.046,141600.0
2009-04-01 09:40:00,16.85,16.91,16.78,16.78,71400.0,14.0627,14.1128,14.0043,14.0043,71400.0
2009-04-01 09:50:00,16.79,16.82,16.74,16.8,115200.0,14.0126,14.0376,13.9709,14.021,115200.0
2009-04-01 10:00:00,16.8,16.83,16.72,16.78,140400.0,14.021,14.046,13.9542,14.0043,140400.0
2009-04-01 10:10:00,16.78,16.8,16.75,16.78,56800.0,14.0043,14.021,13.9792,14.0043,56800.0
2009-04-01 10:20:00,16.78,16.85,16.76,16.85,31200.0,14.0043,14.0627,13.9876,14.0627,31200.0
2009-04-01 10:30:00,16.85,16.92,16.83,16.92,22200.0,14.0627,14.1211,14.046,14.1211,22200.0
2009-04-01 10:40:00,16.92,16.99,16.92,16.98,45600.0,14.1211,14.1795,14.1211,14.1712,45600.0
2009-04-01 10:50:00,16.98,16.99,16.9,16.91,34000.0,14.1712,14.1795,14.1044,14.1128,34000.0
2009-04-01 11:00:00,16.93,16.99,16.92,16.98,17400.0,14.1295,14.1795,14.1211,14.1712,17400.0
2009-04-01 11:10:00,16.99,16.99,16.96,16.99,13000.0,14.1795,14.1795,14.1545,14.1795,13000.0
2009-04-01 11:20:00,16.99,17.0,16.95,16.95,18200.0,14.1795,14.1879,14.1461,14.1461,18200.0
2009-04-01 11:30:00,16.93,16.99,16.9,16.91,54200.0,14.1295,14.1795,14.1044,14.1128,54200.0
2009-04-01 11:40:00,16.91,16.93,16.83,16.85,22000.0,14.1128,14.1295,14.046,14.0627,22000.0
2009-04-01 11:50:00,16.84,16.84,16.8,16.82,19600.0,14.0543,14.0543,14.021,14.0376,19600.0
2009-04-01 12:00:00,16.8,16.85,16.8,16.84,40600.0,14.021,14.0627,14.021,14.0543,40600.0
2009-04-01 12:10:00,16.85,16.89,16.85,16.89,31600.0,14.0627,14.0961,14.0627,14.0961,31600.0
2009-04-01 12:20:00,16.89,16.91,16.86,16.88,17200.0,14.0961,14.1128,14.071,14.0877,17200.0
2009-04-01 12:30:00,16.88,16.95,16.88,16.88,23600.0,14.0877,14.1461,14.0877,14.0877,23600.0
2009-04-01 12:40:00,16.88,16.93,16.88,16.93,16600.0,14.0877,14.1295,14.0877,14.1295,16600.0
2009-04-01 12:50:00,16.93,16.97,16.92,16.97,62400.0,14.1295,14.1628,14.1211,14.1628,62400.0
2009-04-01 13:00:00,16.96,17.0,16.93,16.95,44000.0,14.1545,14.1879,14.1295,14.1461,44000.0
2009-04-01 13:10:00,16.97,17.04,16.95,17.0,48000.0,14.1628,14.2213,14.1461,14.1879,48000.0
2009-04-01 13:20:00,17.0,17.06,17.0,17.03,50800.0,14.1879,14.2379,14.1879,14.2129,50800.0
2009-04-01 13:30:00,17.03,17.07,17.0,17.07,24800.0,14.2129,14.2463,14.1879,14.2463,24800.0
2009-04-01 13:40:00,17.09,17.09,16.99,16.99,17200.0,14.263,14.263,14.1795,14.1795,17200.0
2009-04-01 13:50:00,16.99,17.04,16.98,16.98,22600.0,14.1795,14.2213,14.1712,14.1712,22600.0
2009-04-01 14:00:00,17.0,17.01,16.96,16.99,29600.0,14.1879,14.1962,14.1545,14.1795,29600.0
2009-04-01 14:10:00,17.0,17.01,16.98,17.01,29400.0,14.1879,14.1962,14.1712,14.1962,29400.0
2009-04-01 14:20:00,17.01,17.01,16.97,17.0,32000.0,14.1962,14.1962,14.1628,14.1879,32000.0
2009-04-01 14:30:00,17.0,17.02,16.99,17.0,47200.0,14.1879,14.2046,14.1795,14.1879,47200.0
2009-04-01 14:40:00,17.0,17.0,16.97,16.98,66600.0,14.1879,14.1879,14.1628,14.1712,66600.0
2009-04-01 14:50:00,16.98,17.0,16.96,16.97,54200.0,14.1712,14.1879,14.1545,14.1628,54200.0
2009-04-01 15:00:00,16.97,16.99,16.85,16.88,57000.0,14.1628,14.1795,14.0627,14.0877,57000.0
2009-04-01 15:10:00,16.88,16.88,16.79,16.82,83000.0,14.0877,14.0877,14.0126,14.0376,83000.0
2009-04-01 15:20:00,16.82,17.0,16.82,16.97,53000.0,14.0376,14.1879,14.0376,14.1628,53000.0
2009-04-01 15:30:00,16.99,17.07,16.93,17.07,48800.0,14.1795,14.2463,14.1295,14.2463,48800.0
2009-04-01 15:40:00,17.09,17.1,17.04,17.09,77000.0,14.263,14.2713,14.2213,14.263,77000.0
2009-04-01 15:50:00,17.08,17.1,17.05,17.09,95200.0,14.2546,14.2713,14.2296,14.263,95200.0
2009-04-02 09:30:00,17.76,17.88,17.56,17.68,97800.0,14.8222,14.9223,14.6552,14.7554,97800.0
2009-04-02 09:40:00,17.67,17.81,17.53,17.76,52600.0,14.747,14.8639,14.6302,14.8222,52600.0
2009-04-02 09:50:00,17.76,17.76,17.49,17.54,115000.0,14.8222,14.8222,14.5968,14.6385,115000.0
2009-04-02 10:00:00,17.55,17.59,17.47,17.48,46600.0,14.6469,14.6803,14.5801,14.5885,46600.0
2009-04-02 10:10:00,17.48,17.58,17.47,17.55,66600.0,14.5885,14.6719,14.5801,14.6469,66600.0
2009-04-02 10:20:00,17.53,17.53,17.43,17.43,63400.0,14.6302,14.6302,14.5467,14.5467,63400.0
2009-04-02 10:30:00,17.43,17.46,17.38,17.39,93800.0,14.5467,14.5718,14.505,14.5134,93800.0
2009-04-02 10:40:00,17.39,17.5,17.38,17.5,64000.0,14.5134,14.6052,14.505,14.6052,64000.0
2009-04-02 10:50:00,17.5,17.52,17.49,17.52,25400.0,14.6052,14.6219,14.5968,14.6219,25400.0
2009-04-02 11:00:00,17.52,17.52,17.49,17.5,23800.0,14.6219,14.6219,14.5968,14.6052,23800.0
2009-04-02 11:10:00,17.49,17.58,17.49,17.54,39800.0,14.5968,14.6719,14.5968,14.6385,39800.0
2009-04-02 11:20:00,17.55,17.6,17.54,17.58,19800.0,14.6469,14.6886,14.6385,14.6719,19800.0
2009-04-02 11:30:00,17.58,17.59,17.5,17.58,57600.0,14.6719,14.6803,14.6052,14.6719,57600.0
2009-04-02 11:40:00,17.58,17.61,17.55,17.56,64600.0,14.6719,14.697,14.6469,14.6552,64600.0
2009-04-02 11:50:00,17.56,17.59,17.55,17.57,21000.0,14.6552,14.6803,14.6469,14.6636,21000.0
2009-04-02 12:00:00,17.59,17.6,17.55,17.58,21000.0,14.6803,14.6886,14.6469,14.6719,21000.0
2009-04-02 12:10:00,17.57,17.62,17.57,17.62,21000.0,14.6636,14.7053,14.6636,14.7053,21000.0
2009-04-02 12:20:00,17.62,17.7,17.61,17.61,30800.0,14.7053,14.7721,14.697,14.697,30800.0
2009-04-02 12:30:00,17.61,17.66,17.61,17.63,17000.0,14.697,14.7387,14.697,14.7137,17000.0
2009-04-02 12:40:00,17.63,17.67,17.59,17.61,45400.0,14.7137,14.747,14.6803,14.697,45400.0
2009-04-02 12:50:00,17.61,17.64,17.58,17.58,68000.0,14.697,14.722,14.6719,14.6719,68000.0
2009-04-02 13:00:00,17.59,17.61,17.56,17.58,50400.0,14.6803,14.697,14.6552,14.6719,50400.0
2009-04-02 13:10:00,17.59,17.6,17.57,17.59,58800.0,14.6803,14.6886,14.6636,14.6803,58800.0
2009-04-02 13:20:00,17.59,17.6,17.54,17.58,113600.0,14.6803,14.6886,14.6385,14.6719,113600.0
2009-04-02 13:30:00,17.58,17.59,17.53,17.55,54000.0,14.6719,14.6803,14.6302,14.6469,54000.0
2009-04-02 13:40:00,17.55,17.58,17.5,17.55,41000.0,14.6469,14.6719,14.6052,14.6469,41000.0
2009-04-02 13:50:00,17.55,17.6,17.54,17.57,45200.0,14.6469,14.6886,14.6385,14.6636,45200.0
2009-04-02 14:00:00,17.56,17.59,17.56,17.57,20800.0,14.6552,14.6803,14.6552,14.6636,20800.0
2009-04-02 14:10:00,17.58,17.6,17.56,17.57,45600.0,14.6719,14.6886,14.6552,14.6636,45600.0
2009-04-02 14:20:00,17.57,17.61,17.56,17.57,103000.0,14.6636,14.697,14.6552,14.6636,103000.0
2009-04-02 14:30:00,17.58,17.61,17.57,17.59,24800.0,14.6719,14.697,14.6636,14.6803,24800.0
2009-04-02 14:40:00,17.58,17.64,17.57,17.63,24000.0,14.6719,14.722,14.6636,14.7137,24000.0
2009-04-02 14:50:00,17.61,17.64,17.56,17.59,42800.0,14.697,14.722,14.6552,14.6803,42800.0
2009-04-02 15:00:00,17.59,17.62,17.57,17.6,127200.0,14.6803,14.7053,14.6636,14.6886,127200.0
2009-04-02 15:10:00,17.6,17.68,17.59,17.6,240800.0,14.6886,14.7554,14.6803,14.6886,240800.0
2009-04-02 15:20:00,17.6,17.64,17.57,17.58,89400.0,14.6886,14.722,14.6636,14.6719,89400.0
2009-04-02 15:30:00,17.57,17.6,17.49,17.5,98200.0,14.6636,14.6886,14.5968,14.6052,98200.0
2009-04-02 15:40:00,17.49,17.5,17.4,17.45,118400.0,14.5968,14.6052,14.5217,14.5634,118400.0
2009-04-02 15:50:00,17.45,17.48,17.38,17.44,251600.0,14.5634,14.5885,14.505,14.5551,251600.0
2009-04-03 09:30:00,17.5,17.79,17.45,17.49,69200.0,14.6052,14.8472,14.5634,14.5968,69200.0
2009-04-03 09:40:00,17.49,17.52,17.38,17.41,36200.0,14.5968,14.6219,14.505,14.5301,36200.0
2009-04-03 09:50:00,17.39,17.43,17.37,17.39,41200.0,14.5134,14.5467,14.4967,14.5134,41200.0
2009-04-03 10:00:00,17.38,17.5,17.36,17.49,63600.0,14.505,14.6052,14.4883,14.5968,63600.0
2009-04-03 10:10:00,17.49,17.49,17.43,17.43,19000.0,14.5968,14.5968,14.5467,14.5467,19000.0
2009-04-03 10:20:00,17.45,17.45,17.38,17.4,20400.0,14.5634,14.5634,14.505,14.5217,20400.0
2009-04-03 10:30:00,17.4,17.44,17.36,17.4,40400.0,14.5217,14.5551,14.4883,14.5217,40400.0
2009-04-03 10:40:00,17.41,17.43,17.4,17.42,22800.0,14.5301,14.5467,14.5217,14.5384,22800.0
2009-04-03 10:50:00,17.42,17.46,17.4,17.4,44000.0,14.5384,14.5718,14.5217,14.5217,44000.0
2009-04-03 11:00:00,17.41,17.43,17.4,17.41,17800.0,14.5301,14.5467,14.5217,14.5301,17800.0
2009-04-03 11:10:00,17.41,17.42,17.4,17.42,28200.0,14.5301,14.5384,14.5217,14.5384,28200.0
2009-04-03 11:20:00,17.43,17.45,17.4,17.44,21600.0,14.5467,14.5634,14.5217,14.5551,21600.0
2009-04-03 11:30:00,17.44,17.47,17.43,17.43,11000.0,14.5551,14.5801,14.5467,14.5467,11000.0
2009-04-03 11:40:00,17.43,17.44,17.43,17.43,22400.0,14.5467,14.5551,14.5467,14.5467,22400.0
2009-04-03 11:50:00,17.43,17.44,17.43,17.43,14200.0,14.5467,14.5551,14.5467,14.5467,14200.0
2009-04-03 12:00:00,17.43,17.46,17.42,17.43,19200.0,14.5467,14.5718,14.5384,14.5467,19200.0
2009-04-03 12:10:00,17.43,17.47,17.43,17.46,18800.0,14.5467,14.5801,14.5467,14.5718,18800.0
2009-04-03 12:20:00,17.45,17.45,17.43,17.43,11200.0,14.5634,14.5634,14.5467,14.5467,11200.0
2009-04-03 12:30:00,17.43,17.46,17.43,17.45,18400.0,14.5467,14.5718,14.5467,14.5634,18400.0
2009-04-03 12:40:00,17.45,17.46,17.42,17.42,26000.0,14.5634,14.5718,14.5384,14.5384,26000.0
2009-04-03 12:50:00,17.42,17.46,17.4,17.45,32000.0,14.5384,14.5718,14.5217,14.5634,32000.0
2009-04-03 13:00:00,17.45,17.49,17.45,17.48,30600.0,14.5634,14.5968,14.5634,14.5885,30600.0
2009-04-03 13:10:00,17.48,17.53,17.48,17.5,31000.0,14.5885,14.6302,14.5885,14.6052,31000.0
2009-04-03 13:20:00,17.5,17.5,17.46,17.5,19000.0,14.6052,14.6052,14.5718,14.6052,19000.0
2009-04-03 13:30:00,17.48,17.52,17.48,17.49,22600.0,14.5885,14.6219,14.5885,14.5968,22600.0
2009-04-03 13:40:00,17.49,17.51,17.46,17.51,27400.0,14.5968,14.6135,14.5718,14.6135,27400.0
2009-04-03 13:50:00,17.51,17.54,17.49,17.52,21600.0,14.6135,14.6385,14.5968,14.6219,21600.0
2009-04-03 14:00:00,17.52,17.55,17.45,17.47,10200.0,14.6219,14.6469,14.5634,14.5801,10200.0
2009-04-03 14:10:00,17.45,17.48,17.43,17.45,13200.0,14.5634,14.5885,14.5467,14.5634,13200.0
2009-04-03 14:20:00,17.46,17.47,17.42,17.46,16400.0,14.5718,14.5801,14.5384,14.5718,16400.0
2009-04-03 14:30:00,17.46,17.48,17.39,17.4,56000.0,14.5718,14.5885,14.5134,14.5217,56000.0
2009-04-03 14:40:00,17.41,17.43,17.36,17.36,18400.0,14.5301,14.5467,14.4883,14.4883,18400.0
2009-04-03 14:50:00,17.36,17.42,17.36,17.41,24200.0,14.4883,14.5384,14.4883,14.5301,24200.0
2009-04-03 15:00:00,17.41,17.43,17.34,17.35,44800.0,14.5301,14.5467,14.4716,14.48,44800.0
2009-04-03 15:10:00,17.34,17.35,17.28,17.32,13800.0,14.4716,14.48,14.4216,14.4549,13800.0
2009-04-03 15:20:00,17.32,17.41,17.29,17.34,85200.0,14.4549,14.5301,14.4299,14.4716,85200.0
2009-04-03 15:30:00,17.35,17.36,17.28,17.32,54000.0,14.48,14.4883,14.4216,14.4549,54000.0
2009-04-03 15:40:00,17.32,17.4,17.32,17.37,88000.0,14.4549,14.5217,14.4549,14.4967,88000.0
2009-04-03 15:50:00,17.36,17.49,17.36,17.49,109000.0,14.4883,14.5968,14.4883,14.5968,109000.0
2009-04-06 09:30:00,17.36,17.53,17.25,17.5,23000.0,14.4883,14.6302,14.3965,14.6052,23000.0
2009-04-06 09:40:00,17.52,17.57,17.48,17.51,19200.0,14.6219,14.6636,14.5885,14.6135,19200.0
2009-04-06 09:50:00,17.53,17.58,17.5,17.56,11400.0,14.6302,14.6719,14.6052,14.6552,11400.0
2009-04-06 10:00:00,17.57,17.64,17.55,17.58,33800.0,14.6636,14.722,14.6469,14.6719,33800.0
2009-04-06 10:10:00,17.56,17.56,17.39,17.42,13800.0,14.6552,14.6552,14.5134,14.5384,13800.0
2009-04-06 10:20:00,17.42,17.44,17.36,17.36,15200.0,14.5384,14.5551,14.4883,14.4883,15200.0
2009-04-06 10:30:00,17.35,17.42,17.33,17.42,11600.0,14.48,14.5384,14.4633,14.5384,11600.0
2009-04-06 10:40:00,17.43,17.43,17.36,17.43,24200.0,14.5467,14.5467,14.4883,14.5467,24200.0
2009-04-06 10:50:00,17.43,17.43,17.36,17.36,17800.0,14.5467,14.5467,14.4883,14.4883,17800.0
2009-04-06 11:00:00,17.35,17.36,17.26,17.3,11800.0,14.48,14.4883,14.4049,14.4382,11800.0
2009-04-06 11:10:00,17.31,17.36,17.27,17.35,45600.0,14.4466,14.4883,14.4132,14.48,45600.0
2009-04-06 11:20:00,17.35,17.39,17.34,17.39,10200.0,14.48,14.5134,14.4716,14.5134,10200.0
2009-04-06 11:30:00,17.38,17.45,17.36,17.45,38000.0,14.505,14.5634,14.4883,14.5634,38000.0
2009-04-06 11:40:00,17.43,17.45,17.41,17.43,24200.0,14.5467,14.5634,14.5301,14.5467,24200.0
2009-04-06 11:50:00,17.44,17.44,17.38,17.38,29800.0,14.5551,14.5551,14.505,14.505,29800.0
2009-04-06 12:00:00,17.4,17.4,17.33,17.34,18000.0,14.5217,14.5217,14.4633,14.4716,18000.0
2009-04-06 12:10:00,17.34,17.34,17.31,17.31,8000.0,14.4716,14.4716,14.4466,14.4466,8000.0
2009-04-06 12:20:00,17.28,17.28,17.25,17.28,7200.0,14.4216,14.4216,14.3965,14.4216,7200.0
2009-04-06 12:30:00,17.27,17.29,17.23,17.24,25400.0,14.4132,14.4299,14.3798,14.3882,25400.0
2009-04-06 12:40:00,17.25,17.27,17.24,17.27,5400.0,14.3965,14.4132,14.3882,14.4132,5400.0
2009-04-06 12:50:00,17.27,17.31,17.25,17.31,6600.0,14.4132,14.4466,14.3965,14.4466,6600.0
2009-04-06 13:00:00,17.32,17.35,17.31,17.31,18400.0,14.4549,14.48,14.4466,14.4466,18400.0
2009-04-06 13:10:00,17.31,17.35,17.29,17.29,13600.0,14.4466,14.48,14.4299,14.4299,13600.0
2009-04-06 13:20:00,17.29,17.36,17.29,17.32,13000.0,14.4299,14.4883,14.4299,14.4549,13000.0
2009-04-06 13:30:00,17.3,17.3,17.25,17.28,12000.0,14.4382,14.4382,14.3965,14.4216,12000.0
2009-04-06 13:40:00,17.28,17.35,17.27,17.35,9200.0,14.4216,14.48,14.4132,14.48,9200.0
2009-04-06 13:50:00,17.35,17.35,17.29,17.29,10800.0,14.48,14.48,14.4299,14.4299,10800.0
2009-04-06 14:00:00,17.29,17.33,17.29,17.31,7400.0,14.4299,14.4633,14.4299,14.4466,7400.0
2009-04-06 14:10:00,17.31,17.31,17.25,17.26,12200.0,14.4466,14.4466,14.3965,14.4049,12200.0
2009-04-06 14:20:00,17.26,17.28,17.25,17.28,24400.0,14.4049,14.4216,14.3965,14.4216,24400.0
2009-04-06 14:30:00,17.29,17.29,17.21,17.25,22200.0,14.4299,14.4299,14.3631,14.3965,22200.0
2009-04-06 14:40:00,17.25,17.27,17.23,17.27,18200.0,14.3965,14.4132,14.3798,14.4132,18200.0
2009-04-06 14:50:00,17.28,17.36,17.28,17.29,22000.0,14.4216,14.4883,14.4216,14.4299,22000.0
2009-04-06 15:00:00,17.28,17.31,17.25,17.28,25000.0,14.4216,14.4466,14.3965,14.4216,25000.0
2009-04-06 15:10:00,17.28,17.39,17.25,17.38,132000.0,14.4216,14.5134,14.3965,14.505,132000.0
2009-04-06 15:20:00,17.38,17.38,17.27,17.31,21800.0,14.505,14.505,14.4132,14.4466,21800.0
2009-04-06 15:30:00,17.3,17.38,17.25,17.25,32000.0,14.4382,14.505,14.3965,14.3965,32000.0
2009-04-06 15:40:00,17.25,17.34,17.25,17.29,34200.0,14.3965,14.4716,14.3965,14.4299,34200.0
2009-04-06 15:50:00,17.3,17.4,17.3,17.36,72200.0,14.4382,14.5217,14.4382,14.4883,72200.0
2009-04-07 09:30:00,17.26,17.6,17.13,17.43,91400.0,14.4049,14.6886,14.2964,14.5467,91400.0
2009-04-07 09:40:00,17.36,17.51,17.36,17.48,44600.0,14.4883,14.6135,14.4883,14.5885,44600.0
2009-04-07 09:50:00,17.46,17.53,17.42,17.53,10400.0,14.5718,14.6302,14.5384,14.6302,10400.0
2009-04-07 10:00:00,17.54,17.54,17.43,17.5,26800.0,14.6385,14.6385,14.5467,14.6052,26800.0
2009-04-07 10:10:00,17.5,17.54,17.45,17.47,19400.0,14.6052,14.6385,14.5634,14.5801,19400.0
2009-04-07 10:20:00,17.46,17.52,17.37,17.38,20200.0,14.5718,14.6219,14.4967,14.505,20200.0
2009-04-07 10:30:00,17.38,17.49,17.38,17.49,19000.0,14.505,14.5968,14.505,14.5968,19000.0
2009-04-07 10:40:00,17.49,17.49,17.43,17.49,18600.0,14.5968,14.5968,14.5467,14.5968,18600.0
2009-04-07 10:50:00,17.48,17.49,17.46,17.47,10600.0,14.5885,14.5968,14.5718,14.5801,10600.0
2009-04-07 11:00:00,17.48,17.5,17.45,17.45,15000.0,14.5885,14.6052,14.5634,14.5634,15000.0
2009-04-07 11:10:00,17.47,17.47,17.4,17.4,11400.0,14.5801,14.5801,14.5217,14.5217,11400.0
2009-04-07 11:20:00,17.42,17.45,17.4,17.41,14000.0,14.5384,14.5634,14.5217,14.5301,14000.0
2009-04-07 11:30:00,17.41,17.46,17.38,17.38,18200.0,14.5301,14.5718,14.505,14.505,18200.0
2009-04-07 11:40:00,17.39,17.41,17.37,17.39,18800.0,14.5134,14.5301,14.4967,14.5134,18800.0
2009-04-07 11:50:00,17.4,17.45,17.4,17.42,8200.0,14.5217,14.5634,14.5217,14.5384,8200.0
2009-04-07 12:00:00,17.43,17.45,17.42,17.42,9200.0,14.5467,14.5634,14.5384,14.5384,9200.0
2009-04-07 12:10:00,17.43,17.43,17.38,17.39,21200.0,14.5467,14.5467,14.505,14.5134,21200.0
2009-04-07 12:20:00,17.39,17.39,17.35,17.37,19000.0,14.5134,14.5134,14.48,14.4967,19000.0
2009-04-07 12:30:00,17.37,17.48,17.36,17.43,25800.0,14.4967,14.5885,14.4883,14.5467,25800.0
2009-04-07 12:40:00,17.43,17.48,17.43,17.48,11400.0,14.5467,14.5885,14.5467,14.5885,11400.0
2009-04-07 12:50:00,17.48,17.5,17.46,17.46,5800.0,14.5885,14.6052,14.5718,14.5718,5800.0
2009-04-07 13:00:00,17.46,17.46,17.37,17.39,24600.0,14.5718,14.5718,14.4967,14.5134,24600.0
2009-04-07 13:10:00,17.38,17.38,17.32,17.36,36800.0,14.505,14.505,14.4549,14.4883,36800.0
2009-04-07 13:20:00,17.36,17.36,17.35,17.35,13800.0,14.4883,14.4883,14.48,14.48,13800.0
2009-04-07 13:30:00,17.35,17.36,17.31,17.33,32200.0,14.48,14.4883,14.4466,14.4633,32200.0
2009-04-07 13:40:00,17.34,17.35,17.31,17.33,17600.0,14.4716,14.48,14.4466,14.4633,17600.0
2009-04-07 13:50:00,17.34,17.36,17.32,17.33,11800.0,14.4716,14.4883,14.4549,14.4633,11800.0
2009-04-07 14:00:00,17.32,17.33,17.29,17.32,23000.0,14.4549,14.4633,14.4299,14.4549,23000.0
2009-04-07 14:10:00,17.32,17.36,17.32,17.34,10000.0,14.4549,14.4883,14.4549,14.4716,10000.0
2009-04-07 14:20:00,17.33,17.34,17.3,17.31,22000.0,14.4633,14.4716,14.4382,14.4466,22000.0
2009-04-07 14:30:00,17.31,17.34,17.3,17.32,30000.0,14.4466,14.4716,14.4382,14.4549,30000.0
2009-04-07 14:40:00,17.32,17.34,17.3,17.34,24400.0,14.4549,14.4716,14.4382,14.4716,24400.0
2009-04-07 14:50:00,17.35,17.36,17.34,17.36,12400.0,14.48,14.4883,14.4716,14.4883,12400.0
2009-04-07 15:00:00,17.36,17.36,17.32,17.36,23800.0,14.4883,14.4883,14.4549,14.4883,23800.0
2009-04-07 15:10:00,17.37,17.43,17.36,17.37,42200.0,14.4967,14.5467,14.4883,14.4967,42200.0
2009-04-07 15:20:00,17.36,17.38,17.32,17.33,24800.0,14.4883,14.505,14.4549,14.4633,24800.0
2009-04-07 15:30:00,17.33,17.41,17.33,17.36,29000.0,14.4633,14.5301,14.4633,14.4883,29000.0
2009-04-07 15:40:00,17.35,17.42,17.33,17.38,70000.0,14.48,14.5384,14.4633,14.505,70000.0
2009-04-07 15:50:00,17.39,17.42,17.3,17.32,128400.0,14.5134,14.5384,14.4382,14.4549,128400.0
2009-04-08 09:30:00,17.36,17.56,17.36,17.5,44800.0,14.4883,14.6552,14.4883,14.6052,44800.0
2009-04-08 09:40:00,17.5,17.6,17.5,17.5,38000.0,14.6052,14.6886,14.6052,14.6052,38000.0
2009-04-08 09:50:00,17.5,17.54,17.5,17.52,10200.0,14.6052,14.6385,14.6052,14.6219,10200.0
2009-04-08 10:00:00,17.53,17.54,17.5,17.5,33000.0,14.6302,14.6385,14.6052,14.6052,33000.0
2009-04-08 10:10:00,17.5,17.53,17.5,17.5,65400.0,14.6052,14.6302,14.6052,14.6052,65400.0
2009-04-08 10:20:00,17.5,17.5,17.44,17.45,21200.0,14.6052,14.6052,14.5551,14.5634,21200.0
2009-04-08 10:30:00,17.45,17.46,17.33,17.33,70000.0,14.5634,14.5718,14.4633,14.4633,70000.0
2009-04-08 10:40:00,17.33,17.37,17.3,17.3,27000.0,14.4633,14.4967,14.4382,14.4382,27000.0
2009-04-08 10:50:00,17.3,17.31,17.28,17.29,26400.0,14.4382,14.4466,14.4216,14.4299,26400.0
2009-04-08 11:00:00,17.3,17.32,17.28,17.31,15400.0,14.4382,14.4549,14.4216,14.4466,15400.0
2009-04-08 11:10:00,17.31,17.36,17.28,17.3,17000.0,14.4466,14.4883,14.4216,14.4382,17000.0
2009-04-08 11:20:00,17.31,17.35,17.28,17.28,22400.0,14.4466,14.48,14.4216,14.4216,22400.0
2009-04-08 11:30:00,17.29,17.36,17.28,17.36,30400.0,14.4299,14.4883,14.4216,14.4883,30400.0
2009-04-08 11:40:00,17.35,17.38,17.3,17.33,28000.0,14.48,14.505,14.4382,14.4633,28000.0
2009-04-08 11:50:00,17.34,17.39,17.34,17.36,20400.0,14.4716,14.5134,14.4716,14.4883,20400.0
2009-04-08 12:00:00,17.38,17.38,17.35,17.38,7800.0,14.505,14.505,14.48,14.505,7800.0
2009-04-08 12:10:00,17.38,17.38,17.33,17.35,13400.0,14.505,14.505,14.4633,14.48,13400.0
2009-04-08 12:20:00,17.36,17.4,17.36,17.36,10400.0,14.4883,14.5217,14.4883,14.4883,10400.0
2009-04-08 12:30:00,17.36,17.37,17.33,17.37,7400.0,14.4883,14.4967,14.4633,14.4967,7400.0
2009-04-08 12:40:00,17.36,17.39,17.36,17.39,23600.0,14.4883,14.5134,14.4883,14.5134,23600.0
2009-04-08 12:50:00,17.39,17.43,17.39,17.41,27600.0,14.5134,14.5467,14.5134,14.5301,27600.0
2009-04-08 13:00:00,17.41,17.42,17.36,17.37,17400.0,14.5301,14.5384,14.4883,14.4967,17400.0
2009-04-08 13:10:00,17.38,17.41,17.36,17.37,23000.0,14.505,14.5301,14.4883,14.4967,23000.0
2009-04-08 13:20:00,17.38,17.43,17.38,17.4,23000.0,14.505,14.5467,14.505,14.5217,23000.0
2009-04-08 13:30:00,17.4,17.46,17.38,17.38,87600.0,14.5217,14.5718,14.505,14.505,87600.0
2009-04-08 13:40:00,17.38,17.41,17.36,17.4,20800.0,14.505,14.5301,14.4883,14.5217,20800.0
2009-04-08 13:50:00,17.4,17.41,17.38,17.41,21600.0,14.5217,14.5301,14.505,14.5301,21600.0
2009-04-08 14:00:00,17.41,17.41,17.34,17.38,31600.0,14.5301,14.5301,14.4716,14.505,31600.0
2009-04-08 14:10:00,17.39,17.41,17.36,17.36,9200.0,14.5134,14.5301,14.4883,14.4883,9200.0
2009-04-08 14:20:00,17.39,17.41,17.36,17.38,18600.0,14.5134,14.5301,14.4883,14.505,18600.0
2009-04-08 14:30:00,17.4,17.42,17.39,17.41,9400.0,14.5217,14.5384,14.5134,14.5301,9400.0
2009-04-08 14:40:00,17.41,17.43,17.38,17.4,15200.0,14.5301,14.5467,14.505,14.5217,15200.0
2009-04-08 14:50:00,17.4,17.41,17.33,17.38,26600.0,14.5217,14.5301,14.4633,14.505,26600.0
2009-04-08 15:00:00,17.38,17.39,17.31,17.34,24000.0,14.505,14.5134,14.4466,14.4716,24000.0
2009-04-08 15:10:00,17.33,17.4,17.3,17.39,24200.0,14.4633,14.5217,14.4382,14.5134,24200.0
2009-04-08 15:20:00,17.39,17.45,17.37,17.39,24000.0,14.5134,14.5634,14.4967,14.5134,24000.0
2009-04-08 15:30:00,17.41,17.43,17.36,17.42,42600.0,14.5301,14.5467,14.4883,14.5384,42600.0
2009-04-08 15:40:00,17.41,17.44,17.36,17.37,104400.0,14.5301,14.5551,14.4883,14.4967,104400.0
2009-04-08 15:50:00,17.38,17.42,17.34,17.4,157800.0,14.505,14.5384,14.4716,14.5217,157800.0
2009-04-09 09:30:00,17.72,17.81,17.65,17.65,71200.0,14.7888,14.8639,14.7303,14.7303,71200.0
2009-04-09 09:40:00,17.65,17.7,17.65,17.66,22800.0,14.7303,14.7721,14.7303,14.7387,22800.0
2009-04-09 09:50:00,17.66,17.72,17.64,17.72,83600.0,14.7387,14.7888,14.722,14.7888,83600.0
2009-04-09 10:00:00,17.71,17.82,17.71,17.75,56200.0,14.7804,14.8722,14.7804,14.8138,56200.0
2009-04-09 10:10:00,17.75,17.81,17.74,17.8,33400.0,14.8138,14.8639,14.8055,14.8555,33400.0
2009-04-09 10:20:00,17.81,17.84,17.75,17.78,28400.0,14.8639,14.8889,14.8138,14.8388,28400.0
2009-04-09 10:30:00,17.76,17.76,17.7,17.72,16200.0,14.8222,14.8222,14.7721,14.7888,16200.0
2009-04-09 10:40:00,17.72,17.72,17.63,17.66,21000.0,14.7888,14.7888,14.7137,14.7387,21000.0
2009-04-09 10:50:00,17.66,17.71,17.66,17.66,12600.0,14.7387,14.7804,14.7387,14.7387,12600.0
2009-04-09 11:00:00,17.68,17.7,17.65,17.67,49600.0,14.7554,14.7721,14.7303,14.747,49600.0
2009-04-09 11:10:00,17.67,17.69,17.63,17.66,50600.0,14.747,14.7637,14.7137,14.7387,50600.0
2009-04-09 11:20:00,17.66,17.7,17.64,17.64,58000.0,14.7387,14.7721,14.722,14.722,58000.0
2009-04-09 11:30:00,17.64,17.71,17.63,17.71,135400.0,14.722,14.7804,14.7137,14.7804,135400.0
2009-04-09 11:40:00,17.71,17.75,17.69,17.75,10600.0,14.7804,14.8138,14.7637,14.8138,10600.0
2009-04-09 11:50:00,17.75,17.76,17.73,17.75,9000.0,14.8138,14.8222,14.7971,14.8138,9000.0
2009-04-09 12:00:00,17.78,17.79,17.74,17.77,105600.0,14.8388,14.8472,14.8055,14.8305,105600.0
2009-04-09 12:10:00,17.77,17.77,17.73,17.75,5200.0,14.8305,14.8305,14.7971,14.8138,5200.0
2009-04-09 12:20:00,17.75,17.78,17.75,17.78,8800.0,14.8138,14.8388,14.8138,14.8388,8800.0
2009-04-09 12:30:00,17.78,17.8,17.77,17.79,9200.0,14.8388,14.8555,14.8305,14.8472,9200.0
2009-04-09 12:40:00,17.78,17.81,17.74,17.74,13600.0,14.8388,14.8639,14.8055,14.8055,13600.0
2009-04-09 12:50:00,17.75,17.75,17.72,17.72,3000.0,14.8138,14.8138,14.7888,14.7888,3000.0
2009-04-09 13:00:00,17.72,17.75,17.71,17.75,11000.0,14.7888,14.8138,14.7804,14.8138,11000.0
2009-04-09 13:10:00,17.74,17.75,17.73,17.75,13600.0,14.8055,14.8138,14.7971,14.8138,13600.0
2009-04-09 13:20:00,17.75,17.75,17.74,17.74,11000.0,14.8138,14.8138,14.8055,14.8055,11000.0
2009-04-09 13:30:00,17.74,17.75,17.74,17.74,4200.0,14.8055,14.8138,14.8055,14.8055,4200.0
2009-04-09 13:40:00,17.75,17.76,17.74,17.76,5800.0,14.8138,14.8222,14.8055,14.8222,5800.0
2009-04-09 13:50:00,17.75,17.75,17.75,17.75,3400.0,14.8138,14.8138,14.8138,14.8138,3400.0
2009-04-09 14:00:00,17.75,17.77,17.75,17.77,111600.0,14.8138,14.8305,14.8138,14.8305,111600.0
2009-04-09 14:10:00,17.78,17.78,17.75,17.75,123600.0,14.8388,14.8388,14.8138,14.8138,123600.0
2009-04-09 14:20:00,17.75,17.78,17.75,17.75,25600.0,14.8138,14.8388,14.8138,14.8138,25600.0
2009-04-09 14:30:00,17.75,17.83,17.75,17.83,13800.0,14.8138,14.8806,14.8138,14.8806,13800.0
2009-04-09 14:40:00,17.83,17.88,17.83,17.86,16400.0,14.8806,14.9223,14.8806,14.9056,16400.0
2009-04-09 14:50:00,17.86,17.86,17.8,17.81,15000.0,14.9056,14.9056,14.8555,14.8639,15000.0
2009-04-09 15:00:00,17.81,17.83,17.78,17.82,29800.0,14.8639,14.8806,14.8388,14.8722,29800.0
2009-04-09 15:10:00,17.82,17.83,17.79,17.81,32000.0,14.8722,14.8806,14.8472,14.8639,32000.0
2009-04-09 15:20:00,17.82,17.83,17.77,17.79,30400.0,14.8722,14.8806,14.8305,14.8472,30400.0
2009-04-09 15:30:00,17.8,17.82,17.78,17.8,40800.0,14.8555,14.8722,14.8388,14.8555,40800.0
2009-04-09 15:40:00,17.8,17.83,17.77,17.83,73800.0,14.8555,14.8806,14.8305,14.8806,73800.0
2009-04-09 15:50:00,17.83,17.85,17.77,17.8,119000.0,14.8806,14.8973,14.8305,14.8555,119000.0
2009-04-13 09:30:00,17.75,18.03,17.71,17.96,37200.0,14.8138,15.0475,14.7804,14.9891,37200.0
2009-04-13 09:40:00,17.95,17.97,17.86,17.91,15400.0,14.9807,14.9974,14.9056,14.9473,15400.0
2009-04-13 09:50:00,17.88,17.91,17.82,17.84,7200.0,14.9223,14.9473,14.8722,14.8889,7200.0
2009-04-13 10:00:00,17.84,17.93,17.84,17.91,13000.0,14.8889,14.964,14.8889,14.9473,13000.0
2009-04-13 10:10:00,17.92,18.0,17.92,17.95,17800.0,14.9557,15.0225,14.9557,14.9807,17800.0
2009-04-13 10:20:00,17.95,18.0,17.95,17.98,27600.0,14.9807,15.0225,14.9807,15.0058,27600.0
2009-04-13 10:30:00,17.98,18.01,17.94,17.97,33400.0,15.0058,15.0308,14.9724,14.9974,33400.0
2009-04-13 10:40:00,17.96,17.96,17.89,17.92,14400.0,14.9891,14.9891,14.9306,14.9557,14400.0
2009-04-13 10:50:00,17.93,17.95,17.9,17.9,7000.0,14.964,14.9807,14.939,14.939,7000.0
2009-04-13 11:00:00,17.89,17.93,17.85,17.92,25600.0,14.9306,14.964,14.8973,14.9557,25600.0
2009-04-13 11:10:00,17.92,17.95,17.92,17.94,12400.0,14.9557,14.9807,14.9557,14.9724,12400.0
2009-04-13 11:20:00,17.95,17.99,17.93,17.99,10400.0,14.9807,15.0141,14.964,15.0141,10400.0
2009-04-13 11:30:00,17.99,18.0,17.97,17.99,8000.0,15.0141,15.0225,14.9974,15.0141,8000.0
2009-04-13 11:40:00,17.99,18.0,17.97,17.98,8200.0,15.0141,15.0225,14.9974,15.0058,8200.0
2009-04-13 11:50:00,17.98,17.98,17.95,17.96,8000.0,15.0058,15.0058,14.9807,14.9891,8000.0
2009-04-13 12:00:00,17.97,18.01,17.97,18.01,25600.0,14.9974,15.0308,14.9974,15.0308,25600.0
2009-04-13 12:10:00,18.01,18.01,18.0,18.01,8600.0,15.0308,15.0308,15.0225,15.0308,8600.0
2009-04-13 12:20:00,18.01,18.02,18.0,18.02,6000.0,15.0308,15.0391,15.0225,15.0391,6000.0
2009-04-13 12:30:00,18.01,18.05,18.01,18.04,7800.0,15.0308,15.0642,15.0308,15.0558,7800.0
2009-04-13 12:40:00,18.04,18.04,18.01,18.02,4200.0,15.0558,15.0558,15.0308,15.0391,4200.0
2009-04-13 12:50:00,18.0,18.02,18.0,18.0,9400.0,15.0225,15.0391,15.0225,15.0225,9400.0
2009-04-13 13:00:00,18.0,18.0,17.97,17.99,7400.0,15.0225,15.0225,14.9974,15.0141,7400.0
2009-04-13 13:10:00,17.99,17.99,17.98,17.99,3400.0,15.0141,15.0141,15.0058,15.0141,3400.0
2009-04-13 13:20:00,17.99,18.03,17.98,17.99,16200.0,15.0141,15.0475,15.0058,15.0141,16200.0
2009-04-13 13:30:00,17.99,18.04,17.99,18.04,17400.0,15.0141,15.0558,15.0141,15.0558,17400.0
2009-04-13 13:40:00,18.04,18.05,18.03,18.05,10200.0,15.0558,15.0642,15.0475,15.0642,10200.0
2009-04-13 13:50:00,18.04,18.06,18.04,18.05,13400.0,15.0558,15.0725,15.0558,15.0642,13400.0
2009-04-13 14:00:00,18.05,18.05,18.03,18.03,14600.0,15.0642,15.0642,15.0475,15.0475,14600.0
2009-04-13 14:10:00,18.04,18.04,17.99,18.01,17000.0,15.0558,15.0558,15.0141,15.0308,17000.0
2009-04-13 14:20:00,18.0,18.02,17.99,18.01,12600.0,15.0225,15.0391,15.0141,15.0308,12600.0
2009-04-13 14:30:00,18.0,18.04,18.0,18.03,15600.0,15.0225,15.0558,15.0225,15.0475,15600.0
2009-04-13 14:40:00,18.03,18.06,18.0,18.03,33000.0,15.0475,15.0725,15.0225,15.0475,33000.0
2009-04-13 14:50:00,18.03,18.05,18.03,18.03,10400.0,15.0475,15.0642,15.0475,15.0475,10400.0
2009-04-13 15:00:00,18.03,18.11,18.02,18.07,38000.0,15.0475,15.1143,15.0391,15.0809,38000.0
2009-04-13 15:10:00,18.07,18.11,18.06,18.09,21600.0,15.0809,15.1143,15.0725,15.0976,21600.0
2009-04-13 15:20:00,18.09,18.15,18.09,18.15,54600.0,15.0976,15.1476,15.0976,15.1476,54600.0
2009-04-13 15:30:00,18.15,18.17,18.11,18.11,59000.0,15.1476,15.1643,15.1143,15.1143,59000.0
2009-04-13 15:40:00,18.13,18.17,18.09,18.1,133400.0,15.1309,15.1643,15.0976,15.1059,133400.0
2009-04-13 15:50:00,18.11,18.12,18.07,18.08,87400.0,15.1143,15.1226,15.0809,15.0892,87400.0
2009-04-14 09:30:00,18.0,18.19,18.0,18.14,87000.0,15.0225,15.181,15.0225,15.1393,87000.0
2009-04-14 09:40:00,18.13,18.19,18.13,18.15,60600.0,15.1309,15.181,15.1309,15.1476,60600.0
2009-04-14 09:50:00,18.15,18.18,18.14,18.15,194000.0,15.1476,15.1727,15.1393,15.1476,194000.0
2009-04-14 10:00:00,18.15,18.25,18.15,18.22,29200.0,15.1476,15.2311,15.1476,15.2061,29200.0
2009-04-14 10:10:00,18.23,18.32,18.22,18.28,22800.0,15.2144,15.2895,15.2061,15.2561,22800.0
2009-04-14 10:20:00,18.26,18.3,18.24,18.25,68000.0,15.2394,15.2728,15.2228,15.2311,68000.0
2009-04-14 10:30:00,18.25,18.27,18.23,18.25,37000.0,15.2311,15.2478,15.2144,15.2311,37000.0
2009-04-14 10:40:00,18.25,18.26,18.24,18.25,12600.0,15.2311,15.2394,15.2228,15.2311,12600.0
2009-04-14 10:50:00,18.25,18.28,18.24,18.26,8400.0,15.2311,15.2561,15.2228,15.2394,8400.0
2009-04-14 11:00:00,18.26,18.29,18.23,18.25,43400.0,15.2394,15.2645,15.2144,15.2311,43400.0
2009-04-14 11:10:00,18.25,18.25,18.23,18.24,13600.0,15.2311,15.2311,15.2144,15.2228,13600.0
2009-04-14 11:20:00,18.25,18.25,18.22,18.25,26200.0,15.2311,15.2311,15.2061,15.2311,26200.0
2009-04-14 11:30:00,18.25,18.29,18.25,18.26,13200.0,15.2311,15.2645,15.2311,15.2394,13200.0
2009-04-14 11:40:00,18.27,18.28,18.25,18.27,6800.0,15.2478,15.2561,15.2311,15.2478,6800.0
2009-04-14 11:50:00,18.25,18.27,18.25,18.27,8600.0,15.2311,15.2478,15.2311,15.2478,8600.0
2009-04-14 12:00:00,18.26,18.27,18.25,18.27,10600.0,15.2394,15.2478,15.2311,15.2478,10600.0
2009-04-14 12:10:00,18.27,18.29,18.26,18.29,69000.0,15.2478,15.2645,15.2394,15.2645,69000.0
2009-04-14 12:20:00,18.28,18.31,18.27,18.31,26200.0,15.2561,15.2812,15.2478,15.2812,26200.0
2009-04-14 12:30:00,18.31,18.38,18.31,18.35,21600.0,15.2812,15.3396,15.2812,15.3146,21600.0
2009-04-14 12:40:00,18.35,18.35,18.27,18.28,17400.0,15.3146,15.3146,15.2478,15.2561,17400.0
2009-04-14 12:50:00,18.28,18.29,18.25,18.25,14200.0,15.2561,15.2645,15.2311,15.2311,14200.0
2009-04-14 13:00:00,18.26,18.28,18.22,18.23,8000.0,15.2394,15.2561,15.2061,15.2144,8000.0
2009-04-14 13:10:00,18.24,18.31,18.23,18.29,10200.0,15.2228,15.2812,15.2144,15.2645,10200.0
2009-04-14 13:20:00,18.28,18.32,18.27,18.31,8400.0,15.2561,15.2895,15.2478,15.2812,8400.0
2009-04-14 13:30:00,18.32,18.34,18.3,18.3,12400.0,15.2895,15.3062,15.2728,15.2728,12400.0
2009-04-14 13:40:00,18.29,18.32,18.28,18.3,15000.0,15.2645,15.2895,15.2561,15.2728,15000.0
2009-04-14 13:50:00,18.3,18.34,18.29,18.34,18200.0,15.2728,15.3062,15.2645,15.3062,18200.0
2009-04-14 14:00:00,18.34,18.34,18.28,18.3,25000.0,15.3062,15.3062,15.2561,15.2728,25000.0
2009-04-14 14:10:00,18.3,18.38,18.28,18.37,21200.0,15.2728,15.3396,15.2561,15.3312,21200.0
2009-04-14 14:20:00,18.37,18.41,18.36,18.39,14600.0,15.3312,15.3646,15.3229,15.3479,14600.0
2009-04-14 14:30:00,18.41,18.41,18.36,18.38,11600.0,15.3646,15.3646,15.3229,15.3396,11600.0
2009-04-14 14:40:00,18.37,18.42,18.36,18.37,31400.0,15.3312,15.373,15.3229,15.3312,31400.0
2009-04-14 14:50:00,18.37,18.4,18.34,18.4,21600.0,15.3312,15.3563,15.3062,15.3563,21600.0
2009-04-14 15:00:00,18.42,18.43,18.33,18.33,22000.0,15.373,15.3813,15.2979,15.2979,22000.0
2009-04-14 15:10:00,18.33,18.35,18.3,18.35,26600.0,15.2979,15.3146,15.2728,15.3146,26600.0
2009-04-14 15:20:00,18.35,18.35,18.26,18.3,37200.0,15.3146,15.3146,15.2394,15.2728,37200.0
2009-04-14 15:30:00,18.3,18.32,18.28,18.28,33400.0,15.2728,15.2895,15.2561,15.2561,33400.0
2009-04-14 15:40:00,18.28,18.32,18.25,18.28,51600.0,15.2561,15.2895,15.2311,15.2561,51600.0
2009-04-14 15:50:00,18.28,18.3,18.23,18.26,59400.0,15.2561,15.2728,15.2144,15.2394,59400.0
2009-04-15 09:30:00,18.27,18.82,18.27,18.46,68600.0,15.2478,15.7068,15.2478,15.4064,68600.0
2009-04-15 09:40:00,18.49,18.57,18.31,18.32,32800.0,15.4314,15.4982,15.2812,15.2895,32800.0
2009-04-15 09:50:00,18.32,18.54,18.32,18.54,24200.0,15.2895,15.4731,15.2895,15.4731,24200.0
2009-04-15 10:00:00,18.54,18.62,18.54,18.58,24600.0,15.4731,15.5399,15.4731,15.5065,24600.0
2009-04-15 10:10:00,18.62,18.64,18.53,18.56,26200.0,15.5399,15.5566,15.4648,15.4898,26200.0
2009-04-15 10:20:00,18.56,18.59,18.47,18.47,33600.0,15.4898,15.5149,15.4147,15.4147,33600.0
2009-04-15 10:30:00,18.46,18.46,18.35,18.36,34200.0,15.4064,15.4064,15.3146,15.3229,34200.0
2009-04-15 10:40:00,18.36,18.36,18.3,18.3,29000.0,15.3229,15.3229,15.2728,15.2728,29000.0
2009-04-15 10:50:00,18.3,18.31,18.23,18.3,31200.0,15.2728,15.2812,15.2144,15.2728,31200.0
2009-04-15 11:00:00,18.3,18.3,18.25,18.29,27000.0,15.2728,15.2728,15.2311,15.2645,27000.0
2009-04-15 11:10:00,18.27,18.3,18.24,18.24,21600.0,15.2478,15.2728,15.2228,15.2228,21600.0
2009-04-15 11:20:00,18.25,18.3,18.24,18.25,28600.0,15.2311,15.2728,15.2228,15.2311,28600.0
2009-04-15 11:30:00,18.25,18.27,18.23,18.25,34800.0,15.2311,15.2478,15.2144,15.2311,34800.0
2009-04-15 11:40:00,18.25,18.28,18.25,18.25,45600.0,15.2311,15.2561,15.2311,15.2311,45600.0
2009-04-15 11:50:00,18.25,18.31,18.25,18.3,36800.0,15.2311,15.2812,15.2311,15.2728,36800.0
2009-04-15 12:00:00,18.3,18.34,18.3,18.33,9400.0,15.2728,15.3062,15.2728,15.2979,9400.0
2009-04-15 12:10:00,18.32,18.33,18.3,18.32,23600.0,15.2895,15.2979,15.2728,15.2895,23600.0
2009-04-15 12:20:00,18.32,18.33,18.31,18.31,19600.0,15.2895,15.2979,15.2812,15.2812,19600.0
2009-04-15 12:30:00,18.33,18.34,18.3,18.33,24600.0,15.2979,15.3062,15.2728,15.2979,24600.0
2009-04-15 12:40:00,18.33,18.34,18.3,18.33,38400.0,15.2979,15.3062,15.2728,15.2979,38400.0
2009-04-15 12:50:00,18.35,18.35,18.32,18.33,16600.0,15.3146,15.3146,15.2895,15.2979,16600.0
2009-04-15 13:00:00,18.34,18.38,18.31,18.35,26600.0,15.3062,15.3396,15.2812,15.3146,26600.0
2009-04-15 13:10:00,18.33,18.34,18.3,18.31,5200.0,15.2979,15.3062,15.2728,15.2812,5200.0
2009-04-15 13:20:00,18.3,18.3,18.25,18.28,11600.0,15.2728,15.2728,15.2311,15.2561,11600.0
2009-04-15 13:30:00,18.28,18.33,18.28,18.3,22200.0,15.2561,15.2979,15.2561,15.2728,22200.0
2009-04-15 13:40:00,18.3,18.32,18.28,18.29,52200.0,15.2728,15.2895,15.2561,15.2645,52200.0
2009-04-15 13:50:00,18.28,18.28,18.21,18.23,23800.0,15.2561,15.2561,15.1977,15.2144,23800.0
2009-04-15 14:00:00,18.23,18.25,18.2,18.24,23400.0,15.2144,15.2311,15.1894,15.2228,23400.0
2009-04-15 14:10:00,18.25,18.25,18.16,18.16,25400.0,15.2311,15.2311,15.156,15.156,25400.0
2009-04-15 14:20:00,18.16,18.18,18.15,18.16,23200.0,15.156,15.1727,15.1476,15.156,23200.0
2009-04-15 14:30:00,18.15,18.16,18.13,18.13,32600.0,15.1476,15.156,15.1309,15.1309,32600.0
2009-04-15 14:40:00,18.13,18.17,18.11,18.16,17400.0,15.1309,15.1643,15.1143,15.156,17400.0
2009-04-15 14:50:00,18.17,18.23,18.16,18.19,45400.0,15.1643,15.2144,15.156,15.181,45400.0
2009-04-15 15:00:00,18.18,18.25,18.18,18.25,64600.0,15.1727,15.2311,15.1727,15.2311,64600.0
2009-04-15 15:10:00,18.25,18.34,18.24,18.33,59400.0,15.2311,15.3062,15.2228,15.2979,59400.0
2009-04-15 15:20:00,18.33,18.38,18.33,18.34,49400.0,15.2979,15.3396,15.2979,15.3062,49400.0
2009-04-15 15:30:00,18.35,18.38,18.32,18.36,67600.0,15.3146,15.3396,15.2895,15.3229,67600.0
2009-04-15 15:40:00,18.36,18.38,18.34,18.36,96000.0,15.3229,15.3396,15.3062,15.3229,96000.0
2009-04-15 15:50:00,18.36,18.46,18.36,18.41,89800.0,15.3229,15.4064,15.3229,15.3646,89800.0
2009-04-16 09:30:00,18.63,18.82,18.54,18.69,68400.0,15.5482,15.7068,15.4731,15.5983,68400.0
2009-04-16 09:40:00,18.69,18.69,18.61,18.65,33000.0,15.5983,15.5983,15.5315,15.5649,33000.0
2009-04-16 09:50:00,18.66,18.72,18.66,18.69,24400.0,15.5733,15.6234,15.5733,15.5983,24400.0
2009-04-16 10:00:00,18.71,18.73,18.6,18.61,25600.0,15.615,15.6317,15.5232,15.5315,25600.0
2009-04-16 10:10:00,18.61,18.63,18.59,18.63,6200.0,15.5315,15.5482,15.5149,15.5482,6200.0
2009-04-16 10:20:00,18.63,18.64,18.6,18.61,13600.0,15.5482,15.5566,15.5232,15.5315,13600.0
2009-04-16 10:30:00,18.59,18.61,18.52,18.54,14600.0,15.5149,15.5315,15.4564,15.4731,14600.0
2009-04-16 10:40:00,18.53,18.55,18.48,18.53,18000.0,15.4648,15.4815,15.4231,15.4648,18000.0
2009-04-16 10:50:00,18.53,18.58,18.53,18.57,13400.0,15.4648,15.5065,15.4648,15.4982,13400.0
2009-04-16 11:00:00,18.56,18.58,18.5,18.52,35400.0,15.4898,15.5065,15.4397,15.4564,35400.0
2009-04-16 11:10:00,18.52,18.54,18.5,18.51,26200.0,15.4564,15.4731,15.4397,15.4481,26200.0
2009-04-16 11:20:00,18.51,18.55,18.5,18.5,60000.0,15.4481,15.4815,15.4397,15.4397,60000.0
2009-04-16 11:30:00,18.52,18.52,18.47,18.5,40600.0,15.4564,15.4564,15.4147,15.4397,40600.0
2009-04-16 11:40:00,18.5,18.5,18.49,18.49,33000.0,15.4397,15.4397,15.4314,15.4314,33000.0
2009-04-16 11:50:00,18.49,18.52,18.48,18.5,12200.0,15.4314,15.4564,15.4231,15.4397,12200.0
2009-04-16 12:00:00,18.5,18.5,18.48,18.5,16400.0,15.4397,15.4397,15.4231,15.4397,16400.0
2009-04-16 12:10:00,18.5,18.57,18.49,18.57,16800.0,15.4397,15.4982,15.4314,15.4982,16800.0
2009-04-16 12:20:00,18.57,18.6,18.55,18.55,23200.0,15.4982,15.5232,15.4815,15.4815,23200.0
2009-04-16 12:30:00,18.55,18.61,18.55,18.6,30800.0,15.4815,15.5315,15.4815,15.5232,30800.0
2009-04-16 12:40:00,18.6,18.65,18.59,18.64,13200.0,15.5232,15.5649,15.5149,15.5566,13200.0
2009-04-16 12:50:00,18.65,18.7,18.63,18.68,17400.0,15.5649,15.6067,15.5482,15.59,17400.0
2009-04-16 13:00:00,18.68,18.68,18.61,18.61,13800.0,15.59,15.59,15.5315,15.5315,13800.0
2009-04-16 13:10:00,18.61,18.61,18.58,18.59,7200.0,15.5315,15.5315,15.5065,15.5149,7200.0
2009-04-16 13:20:00,18.59,18.6,18.58,18.6,5200.0,15.5149,15.5232,15.5065,15.5232,5200.0
2009-04-16 13:30:00,18.59,18.6,18.5,18.51,12200.0,15.5149,15.5232,15.4397,15.4481,12200.0
2009-04-16 13:40:00,18.51,18.51,18.49,18.5,6600.0,15.4481,15.4481,15.4314,15.4397,6600.0
2009-04-16 13:50:00,18.5,18.52,18.46,18.5,50600.0,15.4397,15.4564,15.4064,15.4397,50600.0
2009-04-16 14:00:00,18.5,18.52,18.48,18.49,33600.0,15.4397,15.4564,15.4231,15.4314,33600.0
2009-04-16 14:10:00,18.5,18.55,18.5,18.55,45600.0,15.4397,15.4815,15.4397,15.4815,45600.0
2009-04-16 14:20:00,18.55,18.59,18.55,18.57,16200.0,15.4815,15.5149,15.4815,15.4982,16200.0
2009-04-16 14:30:00,18.58,18.7,18.58,18.69,26600.0,15.5065,15.6067,15.5065,15.5983,26600.0
2009-04-16 14:40:00,18.69,18.7,18.67,18.68,10200.0,15.5983,15.6067,15.5816,15.59,10200.0
2009-04-16 14:50:00,18.69,18.73,18.68,18.72,14600.0,15.5983,15.6317,15.59,15.6234,14600.0
2009-04-16 15:00:00,18.7,18.77,18.69,18.76,16800.0,15.6067,15.6651,15.5983,15.6567,16800.0
2009-04-16 15:10:00,18.78,18.79,18.72,18.72,25000.0,15.6734,15.6818,15.6234,15.6234,25000.0
2009-04-16 15:20:00,18.74,18.75,18.7,18.7,43000.0,15.64,15.6484,15.6067,15.6067,43000.0
2009-04-16 15:30:00,18.71,18.73,18.67,18.73,43600.0,15.615,15.6317,15.5816,15.6317,43600.0
2009-04-16 15:40:00,18.73,18.73,18.61,18.66,77400.0,15.6317,15.6317,15.5315,15.5733,77400.0
2009-04-16 15:50:00,18.66,18.72,18.63,18.66,80200.0,15.5733,15.6234,15.5482,15.5733,80200.0
2009-04-17 09:30:00,18.75,18.87,18.7,18.85,34800.0,15.6484,15.7485,15.6067,15.7318,34800.0
2009-04-17 09:40:00,18.85,18.88,18.8,18.88,130200.0,15.7318,15.7569,15.6901,15.7569,130200.0
2009-04-17 09:50:00,18.91,18.96,18.86,18.91,17000.0,15.7819,15.8237,15.7402,15.7819,17000.0
2009-04-17 10:00:00,18.9,18.91,18.88,18.9,21000.0,15.7736,15.7819,15.7569,15.7736,21000.0
2009-04-17 10:10:00,18.89,18.9,18.86,18.9,10400.0,15.7652,15.7736,15.7402,15.7736,10400.0
2009-04-17 10:20:00,18.91,18.91,18.89,18.9,11000.0,15.7819,15.7819,15.7652,15.7736,11000.0
2009-04-17 10:30:00,18.89,18.9,18.88,18.9,6400.0,15.7652,15.7736,15.7569,15.7736,6400.0
2009-04-17 10:40:00,18.9,18.96,18.88,18.96,15600.0,15.7736,15.8237,15.7569,15.8237,15600.0
2009-04-17 10:50:00,18.96,18.97,18.96,18.96,11600.0,15.8237,15.832,15.8237,15.8237,11600.0
2009-04-17 11:00:00,18.96,18.96,18.93,18.93,12800.0,15.8237,15.8237,15.7986,15.7986,12800.0
2009-04-17 11:10:00,18.95,18.95,18.93,18.93,18000.0,15.8153,15.8153,15.7986,15.7986,18000.0
2009-04-17 11:20:00,18.93,18.97,18.93,18.96,21400.0,15.7986,15.832,15.7986,15.8237,21400.0
2009-04-17 11:30:00,18.95,18.98,18.94,18.97,18000.0,15.8153,15.8403,15.807,15.832,18000.0
2009-04-17 11:40:00,18.97,18.97,18.95,18.96,10200.0,15.832,15.832,15.8153,15.8237,10200.0
2009-04-17 11:50:00,18.96,18.98,18.96,18.98,18800.0,15.8237,15.8403,15.8237,15.8403,18800.0
2009-04-17 12:00:00,18.99,19.0,18.98,18.99,12600.0,15.8487,15.857,15.8403,15.8487,12600.0
2009-04-17 12:10:00,18.99,19.0,18.98,18.99,13600.0,15.8487,15.857,15.8403,15.8487,13600.0
2009-04-17 12:20:00,18.99,19.0,18.97,18.99,9000.0,15.8487,15.857,15.832,15.8487,9000.0
2009-04-17 12:30:00,18.98,18.98,18.96,18.96,16800.0,15.8403,15.8403,15.8237,15.8237,16800.0
2009-04-17 12:40:00,18.97,19.0,18.96,19.0,27800.0,15.832,15.857,15.8237,15.857,27800.0
2009-04-17 12:50:00,19.01,19.04,19.0,19.03,10800.0,15.8654,15.8904,15.857,15.8821,10800.0
2009-04-17 13:00:00,19.02,19.09,19.02,19.07,15600.0,15.8737,15.9321,15.8737,15.9155,15600.0
2009-04-17 13:10:00,19.08,19.08,19.04,19.04,9600.0,15.9238,15.9238,15.8904,15.8904,9600.0
2009-04-17 13:20:00,19.04,19.06,19.03,19.06,7000.0,15.8904,15.9071,15.8821,15.9071,7000.0
2009-04-17 13:30:00,19.06,19.07,19.02,19.07,33600.0,15.9071,15.9155,15.8737,15.9155,33600.0
2009-04-17 13:40:00,19.05,19.07,19.02,19.02,23800.0,15.8988,15.9155,15.8737,15.8737,23800.0
2009-04-17 13:50:00,19.03,19.03,19.02,19.03,17400.0,15.8821,15.8821,15.8737,15.8821,17400.0
2009-04-17 14:00:00,19.03,19.04,19.01,19.01,11600.0,15.8821,15.8904,15.8654,15.8654,11600.0
2009-04-17 14:10:00,19.02,19.03,19.02,19.03,8200.0,15.8737,15.8821,15.8737,15.8821,8200.0
2009-04-17 14:20:00,19.03,19.06,19.01,19.06,17400.0,15.8821,15.9071,15.8654,15.9071,17400.0
2009-04-17 14:30:00,19.05,19.15,19.05,19.15,22200.0,15.8988,15.9822,15.8988,15.9822,22200.0
2009-04-17 14:40:00,19.15,19.19,19.13,19.18,33000.0,15.9822,16.0156,15.9655,16.0073,33000.0
2009-04-17 14:50:00,19.18,19.19,19.11,19.13,44600.0,16.0073,16.0156,15.9488,15.9655,44600.0
2009-04-17 15:00:00,19.13,19.22,19.13,19.21,48600.0,15.9655,16.0406,15.9655,16.0323,48600.0
2009-04-17 15:10:00,19.21,19.29,19.19,19.27,76400.0,16.0323,16.0991,16.0156,16.0824,76400.0
2009-04-17 15:20:00,19.27,19.27,19.17,19.17,65800.0,16.0824,16.0824,15.9989,15.9989,65800.0
2009-04-17 15:30:00,19.17,19.21,19.13,19.2,67200.0,15.9989,16.0323,15.9655,16.024,67200.0
2009-04-17 15:40:00,19.2,19.23,19.11,19.17,69800.0,16.024,16.049,15.9488,15.9989,69800.0
2009-04-17 15:50:00,19.17,19.19,19.04,19.08,234600.0,15.9989,16.0156,15.8904,15.9238,234600.0
2009-04-20 09:30:00,18.81,19.08,18.65,19.08,50600.0,15.6985,15.9238,15.5649,15.9238,50600.0
2009-04-20 09:40:00,19.1,19.1,18.94,18.94,31800.0,15.9405,15.9405,15.807,15.807,31800.0
2009-04-20 09:50:00,18.93,18.95,18.81,18.86,33800.0,15.7986,15.8153,15.6985,15.7402,33800.0
2009-04-20 10:00:00,18.86,18.89,18.77,18.86,40400.0,15.7402,15.7652,15.6651,15.7402,40400.0
2009-04-20 10:10:00,18.86,18.86,18.74,18.75,28800.0,15.7402,15.7402,15.64,15.6484,28800.0
2009-04-20 10:20:00,18.75,18.81,18.75,18.75,20800.0,15.6484,15.6985,15.6484,15.6484,20800.0
2009-04-20 10:30:00,18.75,18.78,18.73,18.75,26800.0,15.6484,15.6734,15.6317,15.6484,26800.0
2009-04-20 10:40:00,18.75,18.75,18.66,18.66,22000.0,15.6484,15.6484,15.5733,15.5733,22000.0
2009-04-20 10:50:00,18.65,18.66,18.59,18.61,20600.0,15.5649,15.5733,15.5149,15.5315,20600.0
2009-04-20 11:00:00,18.61,18.63,18.55,18.57,43000.0,15.5315,15.5482,15.4815,15.4982,43000.0
2009-04-20 11:10:00,18.55,18.57,18.5,18.56,44600.0,15.4815,15.4982,15.4397,15.4898,44600.0
2009-04-20 11:20:00,18.56,18.6,18.55,18.55,12200.0,15.4898,15.5232,15.4815,15.4815,12200.0
2009-04-20 11:30:00,18.55,18.6,18.52,18.59,21000.0,15.4815,15.5232,15.4564,15.5149,21000.0
2009-04-20 11:40:00,18.58,18.59,18.49,18.49,16600.0,15.5065,15.5149,15.4314,15.4314,16600.0
2009-04-20 11:50:00,18.5,18.52,18.43,18.47,62400.0,15.4397,15.4564,15.3813,15.4147,62400.0
2009-04-20 12:00:00,18.45,18.48,18.44,18.48,13400.0,15.398,15.4231,15.3897,15.4231,13400.0
2009-04-20 12:10:00,18.46,18.47,18.43,18.43,43600.0,15.4064,15.4147,15.3813,15.3813,43600.0
2009-04-20 12:20:00,18.43,18.45,18.4,18.43,37000.0,15.3813,15.398,15.3563,15.3813,37000.0
2009-04-20 12:30:00,18.44,18.44,18.39,18.41,40000.0,15.3897,15.3897,15.3479,15.3646,40000.0
2009-04-20 12:40:00,18.41,18.42,18.39,18.39,25600.0,15.3646,15.373,15.3479,15.3479,25600.0
2009-04-20 12:50:00,18.39,18.41,18.38,18.39,42800.0,15.3479,15.3646,15.3396,15.3479,42800.0
2009-04-20 13:00:00,18.38,18.4,18.36,18.37,26800.0,15.3396,15.3563,15.3229,15.3312,26800.0
2009-04-20 13:10:00,18.37,18.38,18.3,18.31,58400.0,15.3312,15.3396,15.2728,15.2812,58400.0
2009-04-20 13:20:00,18.32,18.38,18.3,18.36,73600.0,15.2895,15.3396,15.2728,15.3229,73600.0
2009-04-20 13:30:00,18.35,18.39,18.34,18.36,60400.0,15.3146,15.3479,15.3062,15.3229,60400.0
2009-04-20 13:40:00,18.36,18.36,18.33,18.34,45400.0,15.3229,15.3229,15.2979,15.3062,45400.0
2009-04-20 13:50:00,18.33,18.38,18.31,18.36,39000.0,15.2979,15.3396,15.2812,15.3229,39000.0
2009-04-20 14:00:00,18.36,18.36,18.31,18.35,125800.0,15.3229,15.3229,15.2812,15.3146,125800.0
2009-04-20 14:10:00,18.35,18.38,18.35,18.38,24800.0,15.3146,15.3396,15.3146,15.3396,24800.0
2009-04-20 14:20:00,18.36,18.4,18.36,18.39,32200.0,15.3229,15.3563,15.3229,15.3479,32200.0
2009-04-20 14:30:00,18.4,18.41,18.35,18.36,222000.0,15.3563,15.3646,15.3146,15.3229,222000.0
2009-04-20 14:40:00,18.36,18.46,18.36,18.46,106200.0,15.3229,15.4064,15.3229,15.4064,106200.0
2009-04-20 14:50:00,18.45,18.5,18.45,18.5,75000.0,15.398,15.4397,15.398,15.4397,75000.0
2009-04-20 15:00:00,18.5,18.57,18.49,18.57,69600.0,15.4397,15.4982,15.4314,15.4982,69600.0
2009-04-20 15:10:00,18.57,18.63,18.56,18.6,85600.0,15.4982,15.5482,15.4898,15.5232,85600.0
2009-04-20 15:20:00,18.6,18.65,18.56,18.65,35000.0,15.5232,15.5649,15.4898,15.5649,35000.0
2009-04-20 15:30:00,18.65,18.75,18.65,18.68,50600.0,15.5649,15.6484,15.5649,15.59,50600.0
2009-04-20 15:40:00,18.67,18.75,18.66,18.73,84600.0,15.5816,15.6484,15.5733,15.6317,84600.0
2009-04-20 15:50:00,18.72,18.73,18.63,18.68,164000.0,15.6234,15.6317,15.5482,15.59,164000.0
2009-04-21 09:30:00,18.6,18.69,18.58,18.64,210000.0,15.5232,15.5983,15.5065,15.5566,210000.0
2009-04-21 09:40:00,18.66,18.73,18.55,18.58,52800.0,15.5733,15.6317,15.4815,15.5065,52800.0
2009-04-21 09:50:00,18.58,18.65,18.56,18.62,55400.0,15.5065,15.5649,15.4898,15.5399,55400.0
2009-04-21 10:00:00,18.63,18.64,18.53,18.61,51000.0,15.5482,15.5566,15.4648,15.5315,51000.0
2009-04-21 10:10:00,18.61,18.62,18.55,18.58,34400.0,15.5315,15.5399,15.4815,15.5065,34400.0
2009-04-21 10:20:00,18.55,18.59,18.5,18.58,63000.0,15.4815,15.5149,15.4397,15.5065,63000.0
2009-04-21 10:30:00,18.59,18.64,18.55,18.56,93400.0,15.5149,15.5566,15.4815,15.4898,93400.0
2009-04-21 10:40:00,18.59,18.6,18.56,18.59,32800.0,15.5149,15.5232,15.4898,15.5149,32800.0
2009-04-21 10:50:00,18.59,18.59,18.5,18.53,53000.0,15.5149,15.5149,15.4397,15.4648,53000.0
2009-04-21 11:00:00,18.55,18.55,18.46,18.48,26400.0,15.4815,15.4815,15.4064,15.4231,26400.0
2009-04-21 11:10:00,18.46,18.54,18.46,18.53,25800.0,15.4064,15.4731,15.4064,15.4648,25800.0
2009-04-21 11:20:00,18.54,18.55,18.5,18.54,29600.0,15.4731,15.4815,15.4397,15.4731,29600.0
2009-04-21 11:30:00,18.55,18.61,18.54,18.6,24000.0,15.4815,15.5315,15.4731,15.5232,24000.0
2009-04-21 11:40:00,18.6,18.64,18.6,18.62,18200.0,15.5232,15.5566,15.5232,15.5399,18200.0
2009-04-21 11:50:00,18.64,18.65,18.61,18.63,52400.0,15.5566,15.5649,15.5315,15.5482,52400.0
2009-04-21 12:00:00,18.64,18.66,18.61,18.64,14200.0,15.5566,15.5733,15.5315,15.5566,14200.0
2009-04-21 12:10:00,18.66,18.66,18.62,18.64,14800.0,15.5733,15.5733,15.5399,15.5566,14800.0
2009-04-21 12:20:00,18.66,18.68,18.64,18.65,14600.0,15.5733,15.59,15.5566,15.5649,14600.0
2009-04-21 12:30:00,18.65,18.7,18.63,18.63,12800.0,15.5649,15.6067,15.5482,15.5482,12800.0
2009-04-21 12:40:00,18.63,18.7,18.63,18.7,8600.0,15.5482,15.6067,15.5482,15.6067,8600.0
2009-04-21 12:50:00,18.7,18.72,18.64,18.64,24400.0,15.6067,15.6234,15.5566,15.5566,24400.0
2009-04-21 13:00:00,18.61,18.63,18.61,18.61,10400.0,15.5315,15.5482,15.5315,15.5315,10400.0
2009-04-21 13:10:00,18.61,18.64,18.61,18.62,24200.0,15.5315,15.5566,15.5315,15.5399,24200.0
2009-04-21 13:20:00,18.62,18.66,18.62,18.63,23800.0,15.5399,15.5733,15.5399,15.5482,23800.0
2009-04-21 13:30:00,18.63,18.67,18.63,18.66,23200.0,15.5482,15.5816,15.5482,15.5733,23200.0
2009-04-21 13:40:00,18.65,18.72,18.64,18.64,16200.0,15.5649,15.6234,15.5566,15.5566,16200.0
2009-04-21 13:50:00,18.63,18.67,18.63,18.67,20800.0,15.5482,15.5816,15.5482,15.5816,20800.0
2009-04-21 14:00:00,18.65,18.71,18.64,18.66,22200.0,15.5649,15.615,15.5566,15.5733,22200.0
2009-04-21 14:10:00,18.66,18.67,18.61,18.65,20400.0,15.5733,15.5816,15.5315,15.5649,20400.0
2009-04-21 14:20:00,18.64,18.68,18.61,18.68,40200.0,15.5566,15.59,15.5315,15.59,40200.0
2009-04-21 14:30:00,18.68,18.73,18.68,18.7,19400.0,15.59,15.6317,15.59,15.6067,19400.0
2009-04-21 14:40:00,18.69,18.73,18.68,18.7,25600.0,15.5983,15.6317,15.59,15.6067,25600.0
2009-04-21 14:50:00,18.71,18.73,18.67,18.71,22800.0,15.615,15.6317,15.5816,15.615,22800.0
2009-04-21 15:00:00,18.7,18.83,18.68,18.81,24800.0,15.6067,15.7152,15.59,15.6985,24800.0
2009-04-21 15:10:00,18.81,18.91,18.77,18.9,76400.0,15.6985,15.7819,15.6651,15.7736,76400.0
2009-04-21 15:20:00,18.9,18.91,18.82,18.84,55200.0,15.7736,15.7819,15.7068,15.7235,55200.0
2009-04-21 15:30:00,18.84,18.87,18.8,18.85,106000.0,15.7235,15.7485,15.6901,15.7318,106000.0
2009-04-21 15:40:00,18.85,18.86,18.8,18.82,91000.0,15.7318,15.7402,15.6901,15.7068,91000.0
2009-04-21 15:50:00,18.82,18.92,18.81,18.84,126200.0,15.7068,15.7903,15.6985,15.7235,126200.0
2009-04-22 09:30:00,18.65,18.76,18.47,18.57,16800.0,15.5649,15.6567,15.4147,15.4982,16800.0
2009-04-22 09:40:00,18.57,18.57,18.48,18.56,30200.0,15.4982,15.4982,15.4231,15.4898,30200.0
2009-04-22 09:50:00,18.56,18.68,18.54,18.64,13000.0,15.4898,15.59,15.4731,15.5566,13000.0
2009-04-22 10:00:00,18.64,18.75,18.64,18.73,45200.0,15.5566,15.6484,15.5566,15.6317,45200.0
2009-04-22 10:10:00,18.71,18.73,18.68,18.72,10000.0,15.615,15.6317,15.59,15.6234,10000.0
2009-04-22 10:20:00,18.72,18.75,18.72,18.74,16600.0,15.6234,15.6484,15.6234,15.64,16600.0
2009-04-22 10:30:00,18.74,18.75,18.7,18.75,64200.0,15.64,15.6484,15.6067,15.6484,64200.0
2009-04-22 10:40:00,18.75,18.78,18.75,18.75,18200.0,15.6484,15.6734,15.6484,15.6484,18200.0
2009-04-22 10:50:00,18.75,18.78,18.69,18.7,74200.0,15.6484,15.6734,15.5983,15.6067,74200.0
2009-04-22 11:00:00,18.71,18.81,18.7,18.78,80800.0,15.615,15.6985,15.6067,15.6734,80800.0
2009-04-22 11:10:00,18.77,18.77,18.74,18.76,138000.0,15.6651,15.6651,15.64,15.6567,138000.0
2009-04-22 11:20:00,18.76,18.81,18.76,18.78,8000.0,15.6567,15.6985,15.6567,15.6734,8000.0
2009-04-22 11:30:00,18.78,18.89,18.78,18.83,39000.0,15.6734,15.7652,15.6734,15.7152,39000.0
2009-04-22 11:40:00,18.84,18.86,18.79,18.79,18000.0,15.7235,15.7402,15.6818,15.6818,18000.0
2009-04-22 11:50:00,18.78,18.83,18.77,18.83,9600.0,15.6734,15.7152,15.6651,15.7152,9600.0
2009-04-22 12:00:00,18.83,18.84,18.77,18.84,23200.0,15.7152,15.7235,15.6651,15.7235,23200.0
2009-04-22 12:10:00,18.85,18.86,18.84,18.84,19000.0,15.7318,15.7402,15.7235,15.7235,19000.0
2009-04-22 12:20:00,18.86,18.88,18.84,18.86,11000.0,15.7402,15.7569,15.7235,15.7402,11000.0
2009-04-22 12:30:00,18.84,18.86,18.84,18.85,11400.0,15.7235,15.7402,15.7235,15.7318,11400.0
2009-04-22 12:40:00,18.86,18.89,18.83,18.89,35800.0,15.7402,15.7652,15.7152,15.7652,35800.0
2009-04-22 12:50:00,18.88,18.89,18.85,18.86,10400.0,15.7569,15.7652,15.7318,15.7402,10400.0
2009-04-22 13:00:00,18.86,18.86,18.85,18.86,15200.0,15.7402,15.7402,15.7318,15.7402,15200.0
2009-04-22 13:10:00,18.86,18.92,18.85,18.89,11200.0,15.7402,15.7903,15.7318,15.7652,11200.0
2009-04-22 13:20:00,18.89,18.89,18.86,18.89,15800.0,15.7652,15.7652,15.7402,15.7652,15800.0
2009-04-22 13:30:00,18.89,18.9,18.86,18.88,13000.0,15.7652,15.7736,15.7402,15.7569,13000.0
2009-04-22 13:40:00,18.89,18.89,18.85,18.87,12400.0,15.7652,15.7652,15.7318,15.7485,12400.0
2009-04-22 13:50:00,18.86,18.88,18.84,18.86,20600.0,15.7402,15.7569,15.7235,15.7402,20600.0
2009-04-22 14:00:00,18.86,18.92,18.85,18.92,9000.0,15.7402,15.7903,15.7318,15.7903,9000.0
2009-04-22 14:10:00,18.9,18.95,18.88,18.95,8400.0,15.7736,15.8153,15.7569,15.8153,8400.0
2009-04-22 14:20:00,18.94,18.94,18.91,18.92,9800.0,15.807,15.807,15.7819,15.7903,9800.0
2009-04-22 14:30:00,18.92,18.98,18.92,18.95,25000.0,15.7903,15.8403,15.7903,15.8153,25000.0
2009-04-22 14:40:00,18.96,18.97,18.95,18.96,15800.0,15.8237,15.832,15.8153,15.8237,15800.0
2009-04-22 14:50:00,18.96,18.98,18.93,18.96,34400.0,15.8237,15.8403,15.7986,15.8237,34400.0
2009-04-22 15:00:00,18.95,18.98,18.92,18.97,26600.0,15.8153,15.8403,15.7903,15.832,26600.0
2009-04-22 15:10:00,18.97,19.06,18.92,18.96,94400.0,15.832,15.9071,15.7903,15.8237,94400.0
2009-04-22 15:20:00,18.96,19.03,18.95,19.0,63800.0,15.8237,15.8821,15.8153,15.857,63800.0
2009-04-22 15:30:00,19.0,19.04,18.97,18.99,116200.0,15.857,15.8904,15.832,15.8487,116200.0
2009-04-22 15:40:00,18.99,19.02,18.89,18.96,168800.0,15.8487,15.8737,15.7652,15.8237,168800.0
2009-04-22 15:50:00,18.97,19.0,18.91,18.97,260600.0,15.832,15.857,15.7819,15.832,260600.0
2009-04-23 09:30:00,18.95,18.98,18.68,18.81,40200.0,15.8153,15.8403,15.59,15.6985,40200.0
2009-04-23 09:40:00,18.82,19.34,18.68,19.21,284600.0,15.7068,16.1408,15.59,16.0323,284600.0
2009-04-23 09:50:00,19.18,19.25,18.67,18.71,249200.0,16.0073,16.0657,15.5816,15.615,249200.0
2009-04-23 10:00:00,18.67,18.7,18.42,18.5,137000.0,15.5816,15.6067,15.373,15.4397,137000.0
2009-04-23 10:10:00,18.5,18.61,18.5,18.58,63200.0,15.4397,15.5315,15.4397,15.5065,63200.0
2009-04-23 10:20:00,18.57,18.65,18.55,18.65,62200.0,15.4982,15.5649,15.4815,15.5649,62200.0
2009-04-23 10:30:00,18.65,18.66,18.58,18.66,31600.0,15.5649,15.5733,15.5065,15.5733,31600.0
2009-04-23 10:40:00,18.64,18.66,18.6,18.63,7200.0,15.5566,15.5733,15.5232,15.5482,7200.0
2009-04-23 10:50:00,18.63,18.72,18.63,18.64,27200.0,15.5482,15.6234,15.5482,15.5566,27200.0
2009-04-23 11:00:00,18.63,18.73,18.59,18.7,9200.0,15.5482,15.6317,15.5149,15.6067,9200.0
2009-04-23 11:10:00,18.7,18.7,18.61,18.61,31000.0,15.6067,15.6067,15.5315,15.5315,31000.0
2009-04-23 11:20:00,18.62,18.66,18.61,18.65,70000.0,15.5399,15.5733,15.5315,15.5649,70000.0
2009-04-23 11:30:00,18.64,18.66,18.59,18.63,23400.0,15.5566,15.5733,15.5149,15.5482,23400.0
2009-04-23 11:40:00,18.62,18.63,18.6,18.61,21000.0,15.5399,15.5482,15.5232,15.5315,21000.0
2009-04-23 11:50:00,18.61,18.61,18.57,18.58,30000.0,15.5315,15.5315,15.4982,15.5065,30000.0
2009-04-23 12:00:00,18.59,18.61,18.57,18.59,24400.0,15.5149,15.5315,15.4982,15.5149,24400.0
2009-04-23 12:10:00,18.6,18.67,18.6,18.65,16000.0,15.5232,15.5816,15.5232,15.5649,16000.0
2009-04-23 12:20:00,18.64,18.64,18.58,18.59,55600.0,15.5566,15.5566,15.5065,15.5149,55600.0
2009-04-23 12:30:00,18.59,18.61,18.57,18.61,68000.0,15.5149,15.5315,15.4982,15.5315,68000.0
2009-04-23 12:40:00,18.61,18.67,18.61,18.63,24800.0,15.5315,15.5816,15.5315,15.5482,24800.0
2009-04-23 12:50:00,18.63,18.64,18.61,18.63,25000.0,15.5482,15.5566,15.5315,15.5482,25000.0
2009-04-23 13:00:00,18.63,18.68,18.63,18.66,19800.0,15.5482,15.59,15.5482,15.5733,19800.0
2009-04-23 13:10:00,18.65,18.67,18.6,18.66,31800.0,15.5649,15.5816,15.5232,15.5733,31800.0
2009-04-23 13:20:00,18.66,18.72,18.65,18.67,27200.0,15.5733,15.6234,15.5649,15.5816,27200.0
2009-04-23 13:30:00,18.66,18.66,18.61,18.65,25200.0,15.5733,15.5733,15.5315,15.5649,25200.0
2009-04-23 13:40:00,18.65,18.69,18.64,18.64,35600.0,15.5649,15.5983,15.5566,15.5566,35600.0
2009-04-23 13:50:00,18.64,18.68,18.64,18.68,12600.0,15.5566,15.59,15.5566,15.59,12600.0
2009-04-23 14:00:00,18.69,18.69,18.6,18.61,46600.0,15.5983,15.5983,15.5232,15.5315,46600.0
2009-04-23 14:10:00,18.61,18.67,18.6,18.66,29000.0,15.5315,15.5816,15.5232,15.5733,29000.0
2009-04-23 14:20:00,18.66,18.66,18.63,18.63,25000.0,15.5733,15.5733,15.5482,15.5482,25000.0
2009-04-23 14:30:00,18.63,18.66,18.61,18.65,41400.0,15.5482,15.5733,15.5315,15.5649,41400.0
2009-04-23 14:40:00,18.65,18.67,18.64,18.66,49200.0,15.5649,15.5816,15.5566,15.5733,49200.0
2009-04-23 14:50:00,18.66,18.67,18.63,18.65,76800.0,15.5733,15.5816,15.5482,15.5649,76800.0
2009-04-23 15:00:00,18.66,18.66,18.61,18.61,70400.0,15.5733,15.5733,15.5315,15.5315,70400.0
2009-04-23 15:10:00,18.6,18.61,18.49,18.5,77200.0,15.5232,15.5315,15.4314,15.4397,77200.0
2009-04-23 15:20:00,18.5,18.58,18.5,18.57,25200.0,15.4397,15.5065,15.4397,15.4982,25200.0
2009-04-23 15:30:00,18.58,18.6,18.53,18.59,83400.0,15.5065,15.5232,15.4648,15.5149,83400.0
2009-04-23 15:40:00,18.6,18.7,18.58,18.65,110600.0,15.5232,15.6067,15.5065,15.5649,110600.0
2009-04-23 15:50:00,18.65,18.69,18.63,18.66,234600.0,15.5649,15.5983,15.5482,15.5733,234600.0
2009-04-24 09:30:00,18.72,18.72,18.4,18.65,26400.0,15.6234,15.6234,15.3563,15.5649,26400.0
2009-04-24 09:40:00,18.66,18.74,18.62,18.66,16800.0,15.5733,15.64,15.5399,15.5733,16800.0
2009-04-24 09:50:00,18.65,18.75,18.64,18.75,18000.0,15.5649,15.6484,15.5566,15.6484,18000.0
2009-04-24 10:00:00,18.75,18.8,18.74,18.75,12000.0,15.6484,15.6901,15.64,15.6484,12000.0
2009-04-24 10:10:00,18.73,18.75,18.69,18.72,11200.0,15.6317,15.6484,15.5983,15.6234,11200.0
2009-04-24 10:20:00,18.74,18.74,18.63,18.67,15000.0,15.64,15.64,15.5482,15.5816,15000.0
2009-04-24 10:30:00,18.67,18.79,18.65,18.75,9400.0,15.5816,15.6818,15.5649,15.6484,9400.0
2009-04-24 10:40:00,18.73,18.77,18.71,18.77,22600.0,15.6317,15.6651,15.615,15.6651,22600.0
2009-04-24 10:50:00,18.77,18.8,18.75,18.78,8400.0,15.6651,15.6901,15.6484,15.6734,8400.0
2009-04-24 11:00:00,18.79,18.8,18.74,18.74,5200.0,15.6818,15.6901,15.64,15.64,5200.0
2009-04-24 11:10:00,18.75,18.78,18.72,18.75,12800.0,15.6484,15.6734,15.6234,15.6484,12800.0
2009-04-24 11:20:00,18.74,18.74,18.68,18.72,9600.0,15.64,15.64,15.59,15.6234,9600.0
2009-04-24 11:30:00,18.74,18.77,18.73,18.73,7000.0,15.64,15.6651,15.6317,15.6317,7000.0
2009-04-24 11:40:00,18.73,18.75,18.73,18.75,8400.0,15.6317,15.6484,15.6317,15.6484,8400.0
2009-04-24 11:50:00,18.75,18.75,18.71,18.71,10600.0,15.6484,15.6484,15.615,15.615,10600.0
2009-04-24 12:00:00,18.72,18.72,18.65,18.66,48200.0,15.6234,15.6234,15.5649,15.5733,48200.0
2009-04-24 12:10:00,18.66,18.71,18.64,18.68,72800.0,15.5733,15.615,15.5566,15.59,72800.0
2009-04-24 12:20:00,18.7,18.73,18.67,18.73,8600.0,15.6067,15.6317,15.5816,15.6317,8600.0
2009-04-24 12:30:00,18.73,18.75,18.72,18.74,6200.0,15.6317,15.6484,15.6234,15.64,6200.0
2009-04-24 12:40:00,18.75,18.75,18.72,18.73,17400.0,15.6484,15.6484,15.6234,15.6317,17400.0
2009-04-24 12:50:00,18.73,18.79,18.73,18.76,15800.0,15.6317,15.6818,15.6317,15.6567,15800.0
2009-04-24 13:00:00,18.76,18.76,18.73,18.74,11000.0,15.6567,15.6567,15.6317,15.64,11000.0
2009-04-24 13:10:00,18.75,18.77,18.73,18.74,9200.0,15.6484,15.6651,15.6317,15.64,9200.0
2009-04-24 13:20:00,18.76,18.8,18.76,18.78,12600.0,15.6567,15.6901,15.6567,15.6734,12600.0
2009-04-24 13:30:00,18.78,18.79,18.73,18.73,21000.0,15.6734,15.6818,15.6317,15.6317,21000.0
2009-04-24 13:40:00,18.73,18.73,18.72,18.72,5600.0,15.6317,15.6317,15.6234,15.6234,5600.0
2009-04-24 13:50:00,18.72,18.73,18.71,18.71,10600.0,15.6234,15.6317,15.615,15.615,10600.0
2009-04-24 14:00:00,18.72,18.79,18.64,18.65,29200.0,15.6234,15.6818,15.5566,15.5649,29200.0
2009-04-24 14:10:00,18.65,18.7,18.58,18.65,33000.0,15.5649,15.6067,15.5065,15.5649,33000.0
2009-04-24 14:20:00,18.65,18.74,18.62,18.73,27800.0,15.5649,15.64,15.5399,15.6317,27800.0
2009-04-24 14:30:00,18.74,18.8,18.74,18.78,31000.0,15.64,15.6901,15.64,15.6734,31000.0
2009-04-24 14:40:00,18.78,18.86,18.75,18.8,18200.0,15.6734,15.7402,15.6484,15.6901,18200.0
2009-04-24 14:50:00,18.8,18.85,18.8,18.83,10800.0,15.6901,15.7318,15.6901,15.7152,10800.0
2009-04-24 15:00:00,18.84,18.91,18.82,18.9,18200.0,15.7235,15.7819,15.7068,15.7736,18200.0
2009-04-24 15:10:00,18.9,18.9,18.85,18.86,18000.0,15.7736,15.7736,15.7318,15.7402,18000.0
2009-04-24 15:20:00,18.85,18.92,18.85,18.92,35200.0,15.7318,15.7903,15.7318,15.7903,35200.0
2009-04-24 15:30:00,18.91,18.96,18.9,18.95,42400.0,15.7819,15.8237,15.7736,15.8153,42400.0
2009-04-24 15:40:00,18.96,18.96,18.91,18.92,64600.0,15.8237,15.8237,15.7819,15.7903,64600.0
2009-04-24 15:50:00,18.93,18.95,18.8,18.88,60600.0,15.7986,15.8153,15.6901,15.7569,60600.0
2009-04-27 09:30:00,18.67,18.89,18.54,18.87,21000.0,15.5816,15.7652,15.4731,15.7485,21000.0
2009-04-27 09:40:00,18.87,18.97,18.79,18.9,45200.0,15.7485,15.832,15.6818,15.7736,45200.0
2009-04-27 09:50:00,18.9,19.02,18.89,19.0,26400.0,15.7736,15.8737,15.7652,15.857,26400.0
2009-04-27 10:00:00,19.01,19.04,18.89,18.93,28400.0,15.8654,15.8904,15.7652,15.7986,28400.0
2009-04-27 10:10:00,18.93,18.96,18.84,18.96,21800.0,15.7986,15.8237,15.7235,15.8237,21800.0
2009-04-27 10:20:00,18.95,18.95,18.86,18.9,13000.0,15.8153,15.8153,15.7402,15.7736,13000.0
2009-04-27 10:30:00,18.9,18.95,18.82,18.95,17600.0,15.7736,15.8153,15.7068,15.8153,17600.0
2009-04-27 10:40:00,18.95,18.99,18.92,18.95,25200.0,15.8153,15.8487,15.7903,15.8153,25200.0
2009-04-27 10:50:00,18.96,18.98,18.91,18.95,21400.0,15.8237,15.8403,15.7819,15.8153,21400.0
2009-04-27 11:00:00,18.95,18.97,18.94,18.97,9200.0,15.8153,15.832,15.807,15.832,9200.0
2009-04-27 11:10:00,18.96,18.98,18.94,18.94,10600.0,15.8237,15.8403,15.807,15.807,10600.0
2009-04-27 11:20:00,18.94,18.97,18.93,18.95,17400.0,15.807,15.832,15.7986,15.8153,17400.0
2009-04-27 11:30:00,18.96,19.02,18.93,19.01,17000.0,15.8237,15.8737,15.7986,15.8654,17000.0
2009-04-27 11:40:00,19.0,19.0,18.95,18.97,6200.0,15.857,15.857,15.8153,15.832,6200.0
2009-04-27 11:50:00,18.98,18.98,18.93,18.94,12800.0,15.8403,15.8403,15.7986,15.807,12800.0
2009-04-27 12:00:00,18.94,19.06,18.94,19.05,27200.0,15.807,15.9071,15.807,15.8988,27200.0
2009-04-27 12:10:00,19.05,19.05,18.98,18.98,13800.0,15.8988,15.8988,15.8403,15.8403,13800.0
2009-04-27 12:20:00,18.97,19.04,18.97,19.0,18800.0,15.832,15.8904,15.832,15.857,18800.0
2009-04-27 12:30:00,19.0,19.01,18.97,18.99,12600.0,15.857,15.8654,15.832,15.8487,12600.0
2009-04-27 12:40:00,19.0,19.01,18.98,18.99,15600.0,15.857,15.8654,15.8403,15.8487,15600.0
2009-04-27 12:50:00,19.0,19.0,18.97,19.0,9200.0,15.857,15.857,15.832,15.857,9200.0
2009-04-27 13:00:00,19.0,19.06,18.98,19.05,26800.0,15.857,15.9071,15.8403,15.8988,26800.0
2009-04-27 13:10:00,19.04,19.07,19.02,19.05,12200.0,15.8904,15.9155,15.8737,15.8988,12200.0
2009-04-27 13:20:00,19.04,19.04,19.0,19.0,25000.0,15.8904,15.8904,15.857,15.857,25000.0
2009-04-27 13:30:00,18.97,18.97,18.94,18.96,19000.0,15.832,15.832,15.807,15.8237,19000.0
2009-04-27 13:40:00,18.96,18.97,18.91,18.91,19400.0,15.8237,15.832,15.7819,15.7819,19400.0
2009-04-27 13:50:00,18.9,18.96,18.88,18.96,15400.0,15.7736,15.8237,15.7569,15.8237,15400.0
2009-04-27 14:00:00,18.94,18.96,18.91,18.91,20000.0,15.807,15.8237,15.7819,15.7819,20000.0
2009-04-27 14:10:00,18.91,18.96,18.88,18.91,13600.0,15.7819,15.8237,15.7569,15.7819,13600.0
2009-04-27 14:20:00,18.92,18.93,18.9,18.92,23600.0,15.7903,15.7986,15.7736,15.7903,23600.0
2009-04-27 14:30:00,18.92,18.95,18.91,18.93,16600.0,15.7903,15.8153,15.7819,15.7986,16600.0
2009-04-27 14:40:00,18.93,18.95,18.91,18.93,17000.0,15.7986,15.8153,15.7819,15.7986,17000.0
2009-04-27 14:50:00,18.95,19.0,18.93,18.96,19400.0,15.8153,15.857,15.7986,15.8237,19400.0
2009-04-27 15:00:00,18.96,18.97,18.91,18.95,27400.0,15.8237,15.832,15.7819,15.8153,27400.0
2009-04-27 15:10:00,18.93,19.0,18.91,19.0,28600.0,15.7986,15.857,15.7819,15.857,28600.0
2009-04-27 15:20:00,19.0,19.04,18.95,18.98,21400.0,15.857,15.8904,15.8153,15.8403,21400.0
2009-04-27 15:30:00,18.98,19.0,18.93,18.95,39200.0,15.8403,15.857,15.7986,15.8153,39200.0
2009-04-27 15:40:00,18.96,19.03,18.93,19.0,56800.0,15.8237,15.8821,15.7986,15.857,56800.0
2009-04-27 15:50:00,19.0,19.0,18.91,18.97,101800.0,15.857,15.857,15.7819,15.832,101800.0
2009-04-28 09:30:00,18.74,18.86,18.72,18.86,28400.0,15.64,15.7402,15.6234,15.7402,28400.0
2009-04-28 09:40:00,18.86,18.92,18.85,18.85,30400.0,15.7402,15.7903,15.7318,15.7318,30400.0
2009-04-28 09:50:00,18.85,18.85,18.75,18.78,16200.0,15.7318,15.7318,15.6484,15.6734,16200.0
2009-04-28 10:00:00,18.77,18.92,18.77,18.89,23600.0,15.6651,15.7903,15.6651,15.7652,23600.0
2009-04-28 10:10:00,18.88,18.9,18.79,18.9,11200.0,15.7569,15.7736,15.6818,15.7736,11200.0
2009-04-28 10:20:00,18.9,18.91,18.86,18.9,22800.0,15.7736,15.7819,15.7402,15.7736,22800.0
2009-04-28 10:30:00,18.91,18.93,18.89,18.91,13000.0,15.7819,15.7986,15.7652,15.7819,13000.0
2009-04-28 10:40:00,18.9,18.94,18.86,18.86,14600.0,15.7736,15.807,15.7402,15.7402,14600.0
2009-04-28 10:50:00,18.86,18.88,18.81,18.82,12200.0,15.7402,15.7569,15.6985,15.7068,12200.0
2009-04-28 11:00:00,18.82,18.86,18.8,18.81,9800.0,15.7068,15.7402,15.6901,15.6985,9800.0
2009-04-28 11:10:00,18.82,18.93,18.82,18.86,32000.0,15.7068,15.7986,15.7068,15.7402,32000.0
2009-04-28 11:20:00,18.86,18.89,18.86,18.87,24800.0,15.7402,15.7652,15.7402,15.7485,24800.0
2009-04-28 11:30:00,18.86,18.9,18.82,18.87,21000.0,15.7402,15.7736,15.7068,15.7485,21000.0
2009-04-28 11:40:00,18.89,18.9,18.86,18.86,6400.0,15.7652,15.7736,15.7402,15.7402,6400.0
2009-04-28 11:50:00,18.88,18.88,18.83,18.86,7200.0,15.7569,15.7569,15.7152,15.7402,7200.0
2009-04-28 12:00:00,18.88,18.96,18.86,18.94,11800.0,15.7569,15.8237,15.7402,15.807,11800.0
2009-04-28 12:10:00,18.94,18.98,18.92,18.92,10000.0,15.807,15.8403,15.7903,15.7903,10000.0
2009-04-28 12:20:00,18.93,18.98,18.93,18.95,7600.0,15.7986,15.8403,15.7986,15.8153,7600.0
2009-04-28 12:30:00,18.94,18.98,18.93,18.97,7000.0,15.807,15.8403,15.7986,15.832,7000.0
2009-04-28 12:40:00,18.98,19.08,18.96,19.07,20600.0,15.8403,15.9238,15.8237,15.9155,20600.0
2009-04-28 12:50:00,19.07,19.08,19.03,19.05,5600.0,15.9155,15.9238,15.8821,15.8988,5600.0
2009-04-28 13:00:00,19.06,19.08,19.0,19.0,10400.0,15.9071,15.9238,15.857,15.857,10400.0
2009-04-28 13:10:00,19.0,19.05,19.0,19.02,5400.0,15.857,15.8988,15.857,15.8737,5400.0
2009-04-28 13:20:00,19.03,19.03,18.95,18.98,9400.0,15.8821,15.8821,15.8153,15.8403,9400.0
2009-04-28 13:30:00,18.97,19.0,18.97,18.99,5600.0,15.832,15.857,15.832,15.8487,5600.0
2009-04-28 13:40:00,18.99,19.0,18.93,18.96,7600.0,15.8487,15.857,15.7986,15.8237,7600.0
2009-04-28 13:50:00,18.96,18.96,18.91,18.94,9400.0,15.8237,15.8237,15.7819,15.807,9400.0
2009-04-28 14:00:00,18.95,18.97,18.91,18.97,12400.0,15.8153,15.832,15.7819,15.832,12400.0
2009-04-28 14:10:00,18.97,19.01,18.93,18.94,8400.0,15.832,15.8654,15.7986,15.807,8400.0
2009-04-28 14:20:00,18.95,18.99,18.92,18.94,16000.0,15.8153,15.8487,15.7903,15.807,16000.0
2009-04-28 14:30:00,18.93,18.98,18.93,18.97,31200.0,15.7986,15.8403,15.7986,15.832,31200.0
2009-04-28 14:40:00,18.96,18.96,18.88,18.88,19600.0,15.8237,15.8237,15.7569,15.7569,19600.0
2009-04-28 14:50:00,18.87,18.93,18.86,18.91,30200.0,15.7485,15.7986,15.7402,15.7819,30200.0
2009-04-28 15:00:00,18.91,18.93,18.86,18.9,82000.0,15.7819,15.7986,15.7402,15.7736,82000.0
2009-04-28 15:10:00,18.9,18.92,18.81,18.84,32800.0,15.7736,15.7903,15.6985,15.7235,32800.0
2009-04-28 15:20:00,18.83,18.86,18.81,18.81,35200.0,15.7152,15.7402,15.6985,15.6985,35200.0
2009-04-28 15:30:00,18.8,18.87,18.75,18.84,46400.0,15.6901,15.7485,15.6484,15.7235,46400.0
2009-04-28 15:40:00,18.82,18.82,18.72,18.74,68000.0,15.7068,15.7068,15.6234,15.64,68000.0
2009-04-28 15:50:00,18.74,18.78,18.74,18.77,72600.0,15.64,15.6734,15.64,15.6651,72600.0
2009-04-29 09:30:00,18.92,19.11,18.81,19.06,92600.0,15.7903,15.9488,15.6985,15.9071,92600.0
2009-04-29 09:40:00,19.06,19.1,19.0,19.0,34800.0,15.9071,15.9405,15.857,15.857,34800.0
2009-04-29 09:50:00,18.98,19.0,18.91,18.93,42400.0,15.8403,15.857,15.7819,15.7986,42400.0
2009-04-29 10:00:00,18.94,18.98,18.86,18.89,43600.0,15.807,15.8403,15.7402,15.7652,43600.0
2009-04-29 10:10:00,18.89,18.99,18.86,18.98,26400.0,15.7652,15.8487,15.7402,15.8403,26400.0
2009-04-29 10:20:00,18.98,19.09,18.98,19.06,33800.0,15.8403,15.9321,15.8403,15.9071,33800.0
2009-04-29 10:30:00,19.09,19.11,19.07,19.11,27600.0,15.9321,15.9488,15.9155,15.9488,27600.0
2009-04-29 10:40:00,19.11,19.21,19.11,19.19,26000.0,15.9488,16.0323,15.9488,16.0156,26000.0
2009-04-29 10:50:00,19.21,19.24,19.17,19.17,24400.0,16.0323,16.0573,15.9989,15.9989,24400.0
2009-04-29 11:00:00,19.18,19.21,19.14,19.15,24200.0,16.0073,16.0323,15.9739,15.9822,24200.0
2009-04-29 11:10:00,19.14,19.22,19.13,19.2,17000.0,15.9739,16.0406,15.9655,16.024,17000.0
2009-04-29 11:20:00,19.21,19.23,19.18,19.21,16200.0,16.0323,16.049,16.0073,16.0323,16200.0
2009-04-29 11:30:00,19.21,19.22,19.16,19.21,17000.0,16.0323,16.0406,15.9906,16.0323,17000.0
2009-04-29 11:40:00,19.21,19.22,19.13,19.13,20000.0,16.0323,16.0406,15.9655,15.9655,20000.0
2009-04-29 11:50:00,19.13,19.14,19.08,19.08,14600.0,15.9655,15.9739,15.9238,15.9238,14600.0
2009-04-29 12:00:00,19.08,19.13,19.07,19.11,15000.0,15.9238,15.9655,15.9155,15.9488,15000.0
2009-04-29 12:10:00,19.11,19.15,19.1,19.11,13200.0,15.9488,15.9822,15.9405,15.9488,13200.0
2009-04-29 12:20:00,19.11,19.11,19.07,19.08,8600.0,15.9488,15.9488,15.9155,15.9238,8600.0
2009-04-29 12:30:00,19.09,19.09,19.06,19.08,11000.0,15.9321,15.9321,15.9071,15.9238,11000.0
2009-04-29 12:40:00,19.06,19.11,19.05,19.11,11600.0,15.9071,15.9488,15.8988,15.9488,11600.0
2009-04-29 12:50:00,19.11,19.13,19.09,19.09,16800.0,15.9488,15.9655,15.9321,15.9321,16800.0
2009-04-29 13:00:00,19.09,19.09,19.06,19.08,8800.0,15.9321,15.9321,15.9071,15.9238,8800.0
2009-04-29 13:10:00,19.08,19.09,19.07,19.09,9800.0,15.9238,15.9321,15.9155,15.9321,9800.0
2009-04-29 13:20:00,19.1,19.18,19.09,19.18,18200.0,15.9405,16.0073,15.9321,16.0073,18200.0
2009-04-29 13:30:00,19.18,19.18,19.11,19.11,29600.0,16.0073,16.0073,15.9488,15.9488,29600.0
2009-04-29 13:40:00,19.11,19.17,19.11,19.14,13400.0,15.9488,15.9989,15.9488,15.9739,13400.0
2009-04-29 13:50:00,19.15,19.15,19.13,19.14,5600.0,15.9822,15.9822,15.9655,15.9739,5600.0
2009-04-29 14:00:00,19.13,19.2,19.11,19.18,15400.0,15.9655,16.024,15.9488,16.0073,15400.0
2009-04-29 14:10:00,19.19,19.26,19.15,19.18,32400.0,16.0156,16.074,15.9822,16.0073,32400.0
2009-04-29 14:20:00,19.17,19.3,19.16,19.27,39200.0,15.9989,16.1074,15.9906,16.0824,39200.0
2009-04-29 14:30:00,19.29,19.36,19.27,19.33,30400.0,16.0991,16.1575,16.0824,16.1324,30400.0
2009-04-29 14:40:00,19.31,19.32,19.15,19.15,28600.0,16.1158,16.1241,15.9822,15.9822,28600.0
2009-04-29 14:50:00,19.16,19.18,19.11,19.16,36000.0,15.9906,16.0073,15.9488,15.9906,36000.0
2009-04-29 15:00:00,19.17,19.25,19.13,19.2,35400.0,15.9989,16.0657,15.9655,16.024,35400.0
2009-04-29 15:10:00,19.21,19.27,19.14,19.16,36400.0,16.0323,16.0824,15.9739,15.9906,36400.0
2009-04-29 15:20:00,19.17,19.21,19.1,19.13,32800.0,15.9989,16.0323,15.9405,15.9655,32800.0
2009-04-29 15:30:00,19.13,19.25,19.11,19.25,86200.0,15.9655,16.0657,15.9488,16.0657,86200.0
2009-04-29 15:40:00,19.25,19.3,19.18,19.21,128400.0,16.0657,16.1074,16.0073,16.0323,128400.0
2009-04-29 15:50:00,19.23,19.25,19.18,19.23,152000.0,16.049,16.0657,16.0073,16.049,152000.0
2009-04-30 09:30:00,19.42,19.6,19.42,19.5,50800.0,16.2076,16.3578,16.2076,16.2743,50800.0
2009-04-30 09:40:00,19.5,19.58,19.5,19.53,31200.0,16.2743,16.3411,16.2743,16.2994,31200.0
2009-04-30 09:50:00,19.53,19.57,19.5,19.55,22400.0,16.2994,16.3327,16.2743,16.3161,22400.0
2009-04-30 10:00:00,19.57,19.73,19.57,19.7,22000.0,16.3327,16.4663,16.3327,16.4412,22000.0
2009-04-30 10:10:00,19.7,19.7,19.64,19.68,23600.0,16.4412,16.4412,16.3912,16.4245,23600.0
2009-04-30 10:20:00,19.68,19.71,19.65,19.66,19000.0,16.4245,16.4496,16.3995,16.4079,19000.0
2009-04-30 10:30:00,19.65,19.66,19.59,19.61,28200.0,16.3995,16.4079,16.3494,16.3661,28200.0
2009-04-30 10:40:00,19.62,19.63,19.59,19.62,28800.0,16.3745,16.3828,16.3494,16.3745,28800.0
2009-04-30 10:50:00,19.63,19.63,19.61,19.62,12600.0,16.3828,16.3828,16.3661,16.3745,12600.0
2009-04-30 11:00:00,19.61,19.64,19.6,19.62,13600.0,16.3661,16.3912,16.3578,16.3745,13600.0
2009-04-30 11:10:00,19.61,19.62,19.5,19.53,37000.0,16.3661,16.3745,16.2743,16.2994,37000.0
2009-04-30 11:20:00,19.52,19.54,19.49,19.5,13000.0,16.291,16.3077,16.266,16.2743,13000.0
2009-04-30 11:30:00,19.5,19.5,19.4,19.4,27400.0,16.2743,16.2743,16.1909,16.1909,27400.0
2009-04-30 11:40:00,19.38,19.41,19.38,19.4,25800.0,16.1742,16.1992,16.1742,16.1909,25800.0
2009-04-30 11:50:00,19.4,19.41,19.38,19.38,15200.0,16.1909,16.1992,16.1742,16.1742,15200.0
2009-04-30 12:00:00,19.39,19.39,19.36,19.38,25200.0,16.1825,16.1825,16.1575,16.1742,25200.0
2009-04-30 12:10:00,19.38,19.4,19.38,19.39,6800.0,16.1742,16.1909,16.1742,16.1825,6800.0
2009-04-30 12:20:00,19.39,19.43,19.37,19.43,22400.0,16.1825,16.2159,16.1658,16.2159,22400.0
2009-04-30 12:30:00,19.42,19.42,19.33,19.36,19200.0,16.2076,16.2076,16.1324,16.1575,19200.0
2009-04-30 12:40:00,19.36,19.36,19.25,19.28,13600.0,16.1575,16.1575,16.0657,16.0907,13600.0
2009-04-30 12:50:00,19.25,19.27,19.23,19.24,14600.0,16.0657,16.0824,16.049,16.0573,14600.0
2009-04-30 13:00:00,19.24,19.28,19.22,19.23,20800.0,16.0573,16.0907,16.0406,16.049,20800.0
2009-04-30 13:10:00,19.23,19.24,19.17,19.17,18400.0,16.049,16.0573,15.9989,15.9989,18400.0
2009-04-30 13:20:00,19.18,19.18,19.12,19.14,31000.0,16.0073,16.0073,15.9572,15.9739,31000.0
2009-04-30 13:30:00,19.13,19.17,19.09,19.1,42800.0,15.9655,15.9989,15.9321,15.9405,42800.0
2009-04-30 13:40:00,19.1,19.13,19.07,19.09,28000.0,15.9405,15.9655,15.9155,15.9321,28000.0
2009-04-30 13:50:00,19.09,19.14,19.07,19.1,22800.0,15.9321,15.9739,15.9155,15.9405,22800.0
2009-04-30 14:00:00,19.11,19.11,19.09,19.1,16000.0,15.9488,15.9488,15.9321,15.9405,16000.0
2009-04-30 14:10:00,19.11,19.13,19.07,19.12,30600.0,15.9488,15.9655,15.9155,15.9572,30600.0
2009-04-30 14:20:00,19.11,19.17,19.09,19.13,36000.0,15.9488,15.9989,15.9321,15.9655,36000.0
2009-04-30 14:30:00,19.12,19.14,19.1,19.11,34400.0,15.9572,15.9739,15.9405,15.9488,34400.0
2009-04-30 14:40:00,19.12,19.15,19.09,19.14,44000.0,15.9572,15.9822,15.9321,15.9739,44000.0
2009-04-30 14:50:00,19.13,19.21,19.11,19.18,32600.0,15.9655,16.0323,15.9488,16.0073,32600.0
2009-04-30 15:00:00,19.18,19.2,19.06,19.06,47000.0,16.0073,16.024,15.9071,15.9071,47000.0
2009-04-30 15:10:00,19.06,19.13,19.04,19.09,34800.0,15.9071,15.9655,15.8904,15.9321,34800.0
2009-04-30 15:20:00,19.09,19.18,19.07,19.16,50000.0,15.9321,16.0073,15.9155,15.9906,50000.0
2009-04-30 15:30:00,19.16,19.22,19.14,19.18,44600.0,15.9906,16.0406,15.9739,16.0073,44600.0
2009-04-30 15:40:00,19.18,19.27,19.17,19.27,62200.0,16.0073,16.0824,15.9989,16.0824,62200.0
2009-04-30 15:50:00,19.26,19.29,19.2,19.21,142200.0,16.074,16.0991,16.024,16.0323,142200.0
2009-05-01 09:30:00,19.27,19.38,19.09,19.09,80400.0,16.0824,16.1742,15.9321,15.9321,80400.0
2009-05-01 09:40:00,19.1,19.11,19.03,19.03,41200.0,15.9405,15.9488,15.8821,15.8821,41200.0
2009-05-01 09:50:00,19.04,19.08,19.0,19.03,16600.0,15.8904,15.9238,15.857,15.8821,16600.0
2009-05-01 10:00:00,19.06,19.18,19.03,19.03,39600.0,15.9071,16.0073,15.8821,15.8821,39600.0
2009-05-01 10:10:00,19.04,19.07,18.99,19.0,18400.0,15.8904,15.9155,15.8487,15.857,18400.0
2009-05-01 10:20:00,19.0,19.0,18.92,18.96,18600.0,15.857,15.857,15.7903,15.8237,18600.0
2009-05-01 10:30:00,18.97,19.03,18.97,19.01,10000.0,15.832,15.8821,15.832,15.8654,10000.0
2009-05-01 10:40:00,19.0,19.02,18.99,18.99,8400.0,15.857,15.8737,15.8487,15.8487,8400.0
2009-05-01 10:50:00,18.99,19.0,18.97,18.97,8000.0,15.8487,15.857,15.832,15.832,8000.0
2009-05-01 11:00:00,18.97,18.98,18.95,18.97,15400.0,15.832,15.8403,15.8153,15.832,15400.0
2009-05-01 11:10:00,18.96,19.03,18.95,18.99,22600.0,15.8237,15.8821,15.8153,15.8487,22600.0
2009-05-01 11:20:00,18.99,19.01,18.95,18.95,15400.0,15.8487,15.8654,15.8153,15.8153,15400.0
2009-05-01 11:30:00,18.95,18.96,18.93,18.93,11600.0,15.8153,15.8237,15.7986,15.7986,11600.0
2009-05-01 11:40:00,18.93,18.95,18.92,18.92,8000.0,15.7986,15.8153,15.7903,15.7903,8000.0
2009-05-01 11:50:00,18.93,18.93,18.88,18.89,10600.0,15.7986,15.7986,15.7569,15.7652,10600.0
2009-05-01 12:00:00,18.87,18.88,18.86,18.86,8200.0,15.7485,15.7569,15.7402,15.7402,8200.0
2009-05-01 12:10:00,18.88,18.92,18.86,18.9,11000.0,15.7569,15.7903,15.7402,15.7736,11000.0
2009-05-01 12:20:00,18.9,18.93,18.89,18.9,8800.0,15.7736,15.7986,15.7652,15.7736,8800.0
2009-05-01 12:30:00,18.86,19.0,18.86,18.99,10000.0,15.7402,15.857,15.7402,15.8487,10000.0
2009-05-01 12:40:00,19.0,19.0,18.87,18.88,14600.0,15.857,15.857,15.7485,15.7569,14600.0
2009-05-01 12:50:00,18.89,18.96,18.86,18.95,10200.0,15.7652,15.8237,15.7402,15.8153,10200.0
2009-05-01 13:00:00,18.93,18.96,18.91,18.95,10200.0,15.7986,15.8237,15.7819,15.8153,10200.0
2009-05-01 13:10:00,18.96,18.97,18.93,18.96,6000.0,15.8237,15.832,15.7986,15.8237,6000.0
2009-05-01 13:20:00,18.96,18.97,18.94,18.97,9800.0,15.8237,15.832,15.807,15.832,9800.0
2009-05-01 13:30:00,18.97,19.0,18.94,19.0,12000.0,15.832,15.857,15.807,15.857,12000.0
2009-05-01 13:40:00,19.01,19.01,18.95,18.95,8000.0,15.8654,15.8654,15.8153,15.8153,8000.0
2009-05-01 13:50:00,18.95,18.96,18.94,18.96,7600.0,15.8153,15.8237,15.807,15.8237,7600.0
2009-05-01 14:00:00,18.95,18.96,18.93,18.93,7000.0,15.8153,15.8237,15.7986,15.7986,7000.0
2009-05-01 14:10:00,18.93,18.93,18.88,18.89,13200.0,15.7986,15.7986,15.7569,15.7652,13200.0
2009-05-01 14:20:00,18.9,18.93,18.9,18.9,13600.0,15.7736,15.7986,15.7736,15.7736,13600.0
2009-05-01 14:30:00,18.91,18.93,18.89,18.91,20400.0,15.7819,15.7986,15.7652,15.7819,20400.0
2009-05-01 14:40:00,18.91,18.93,18.91,18.92,12000.0,15.7819,15.7986,15.7819,15.7903,12000.0
2009-05-01 14:50:00,18.91,18.93,18.9,18.93,9600.0,15.7819,15.7986,15.7736,15.7986,9600.0
2009-05-01 15:00:00,18.93,19.0,18.93,18.97,33000.0,15.7986,15.857,15.7986,15.832,33000.0
2009-05-01 15:10:00,18.97,19.0,18.93,18.93,36600.0,15.832,15.857,15.7986,15.7986,36600.0
2009-05-01 15:20:00,18.92,18.95,18.9,18.91,17600.0,15.7903,15.8153,15.7736,15.7819,17600.0
2009-05-01 15:30:00,18.92,18.94,18.9,18.9,31400.0,15.7903,15.807,15.7736,15.7736,31400.0
2009-05-01 15:40:00,18.91,18.99,18.91,18.93,42400.0,15.7819,15.8487,15.7819,15.7986,42400.0
2009-05-01 15:50:00,18.96,19.03,18.95,19.03,81200.0,15.8237,15.8821,15.8153,15.8821,81200.0
2009-05-04 09:30:00,19.24,19.24,19.06,19.16,19200.0,16.0573,16.0573,15.9071,15.9906,19200.0
2009-05-04 09:40:00,19.13,19.22,19.1,19.1,16600.0,15.9655,16.0406,15.9405,15.9405,16600.0
2009-05-04 09:50:00,19.11,19.18,19.05,19.14,30600.0,15.9488,16.0073,15.8988,15.9739,30600.0
2009-05-04 10:00:00,19.22,19.24,19.16,19.17,41600.0,16.0406,16.0573,15.9906,15.9989,41600.0
2009-05-04 10:10:00,19.15,19.15,19.1,19.12,27800.0,15.9822,15.9822,15.9405,15.9572,27800.0
2009-05-04 10:20:00,19.13,19.17,19.11,19.14,24000.0,15.9655,15.9989,15.9488,15.9739,24000.0
2009-05-04 10:30:00,19.14,19.14,19.11,19.13,9400.0,15.9739,15.9739,15.9488,15.9655,9400.0
2009-05-04 10:40:00,19.12,19.16,19.09,19.15,20000.0,15.9572,15.9906,15.9321,15.9822,20000.0
2009-05-04 10:50:00,19.15,19.16,19.14,19.14,10200.0,15.9822,15.9906,15.9739,15.9739,10200.0
2009-05-04 11:00:00,19.14,19.18,19.13,19.14,62400.0,15.9739,16.0073,15.9655,15.9739,62400.0
2009-05-04 11:10:00,19.13,19.15,19.13,19.13,9800.0,15.9655,15.9822,15.9655,15.9655,9800.0
2009-05-04 11:20:00,19.13,19.16,19.12,19.15,16000.0,15.9655,15.9906,15.9572,15.9822,16000.0
2009-05-04 11:30:00,19.15,19.15,19.09,19.09,41600.0,15.9822,15.9822,15.9321,15.9321,41600.0
2009-05-04 11:40:00,19.09,19.11,19.07,19.1,7000.0,15.9321,15.9488,15.9155,15.9405,7000.0
2009-05-04 11:50:00,19.1,19.1,19.0,19.01,17000.0,15.9405,15.9405,15.857,15.8654,17000.0
2009-05-04 12:00:00,19.01,19.09,19.01,19.03,26400.0,15.8654,15.9321,15.8654,15.8821,26400.0
2009-05-04 12:10:00,19.03,19.03,18.97,18.99,20400.0,15.8821,15.8821,15.832,15.8487,20400.0
2009-05-04 12:20:00,19.0,19.0,18.97,19.0,11200.0,15.857,15.857,15.832,15.857,11200.0
2009-05-04 12:30:00,19.0,19.04,19.0,19.03,17200.0,15.857,15.8904,15.857,15.8821,17200.0
2009-05-04 12:40:00,19.03,19.1,19.02,19.08,39400.0,15.8821,15.9405,15.8737,15.9238,39400.0
2009-05-04 12:50:00,19.07,19.08,18.99,19.0,29400.0,15.9155,15.9238,15.8487,15.857,29400.0
2009-05-04 13:00:00,19.0,19.03,18.97,18.99,75000.0,15.857,15.8821,15.832,15.8487,75000.0
2009-05-04 13:10:00,18.98,19.0,18.95,18.97,37000.0,15.8403,15.857,15.8153,15.832,37000.0
2009-05-04 13:20:00,18.97,18.98,18.92,18.93,84400.0,15.832,15.8403,15.7903,15.7986,84400.0
2009-05-04 13:30:00,18.93,18.99,18.93,18.98,80400.0,15.7986,15.8487,15.7986,15.8403,80400.0
2009-05-04 13:40:00,18.98,18.99,18.93,18.99,42000.0,15.8403,15.8487,15.7986,15.8487,42000.0
2009-05-04 13:50:00,18.99,19.05,18.99,19.05,16000.0,15.8487,15.8988,15.8487,15.8988,16000.0
2009-05-04 14:00:00,19.05,19.06,18.97,18.97,55200.0,15.8988,15.9071,15.832,15.832,55200.0
2009-05-04 14:10:00,18.97,19.0,18.97,19.0,8200.0,15.832,15.857,15.832,15.857,8200.0
2009-05-04 14:20:00,19.0,19.03,18.99,19.03,24600.0,15.857,15.8821,15.8487,15.8821,24600.0
2009-05-04 14:30:00,19.02,19.03,18.96,18.96,15600.0,15.8737,15.8821,15.8237,15.8237,15600.0
2009-05-04 14:40:00,18.97,19.02,18.96,19.02,16600.0,15.832,15.8737,15.8237,15.8737,16600.0
2009-05-04 14:50:00,19.02,19.04,18.98,19.0,24000.0,15.8737,15.8904,15.8403,15.857,24000.0
2009-05-04 15:00:00,19.0,19.07,19.0,19.04,24200.0,15.857,15.9155,15.857,15.8904,24200.0
2009-05-04 15:10:00,19.04,19.09,19.03,19.06,26800.0,15.8904,15.9321,15.8821,15.9071,26800.0
2009-05-04 15:20:00,19.06,19.08,19.05,19.07,29000.0,15.9071,15.9238,15.8988,15.9155,29000.0
2009-05-04 15:30:00,19.07,19.09,19.05,19.06,48600.0,15.9155,15.9321,15.8988,15.9071,48600.0
2009-05-04 15:40:00,19.06,19.1,19.04,19.07,92200.0,15.9071,15.9405,15.8904,15.9155,92200.0
2009-05-04 15:50:00,19.07,19.16,19.07,19.13,91400.0,15.9155,15.9906,15.9155,15.9655,91400.0
2009-05-05 09:30:00,19.1,19.11,19.0,19.09,26600.0,15.9405,15.9488,15.857,15.9321,26600.0
2009-05-05 09:40:00,19.09,19.1,18.84,18.93,65200.0,15.9321,15.9405,15.7235,15.7986,65200.0
2009-05-05 09:50:00,18.93,18.98,18.86,18.92,29000.0,15.7986,15.8403,15.7402,15.7903,29000.0
2009-05-05 10:00:00,18.93,18.96,18.86,18.9,25800.0,15.7986,15.8237,15.7402,15.7736,25800.0
2009-05-05 10:10:00,18.9,18.95,18.86,18.88,47800.0,15.7736,15.8153,15.7402,15.7569,47800.0
2009-05-05 10:20:00,18.88,18.9,18.78,18.85,25200.0,15.7569,15.7736,15.6734,15.7318,25200.0
2009-05-05 10:30:00,18.85,18.92,18.81,18.87,23200.0,15.7318,15.7903,15.6985,15.7485,23200.0
2009-05-05 10:40:00,18.88,18.93,18.86,18.86,16600.0,15.7569,15.7986,15.7402,15.7402,16600.0
2009-05-05 10:50:00,18.86,18.9,18.83,18.84,13400.0,15.7402,15.7736,15.7152,15.7235,13400.0
2009-05-05 11:00:00,18.83,18.85,18.75,18.77,105000.0,15.7152,15.7318,15.6484,15.6651,105000.0
2009-05-05 11:10:00,18.76,18.88,18.74,18.88,99000.0,15.6567,15.7569,15.64,15.7569,99000.0
2009-05-05 11:20:00,18.88,18.94,18.88,18.94,17000.0,15.7569,15.807,15.7569,15.807,17000.0
2009-05-05 11:30:00,18.94,18.99,18.92,18.92,35800.0,15.807,15.8487,15.7903,15.7903,35800.0
2009-05-05 11:40:00,18.93,18.93,18.87,18.88,7800.0,15.7986,15.7986,15.7485,15.7569,7800.0
2009-05-05 11:50:00,18.88,18.89,18.85,18.88,31000.0,15.7569,15.7652,15.7318,15.7569,31000.0
2009-05-05 12:00:00,18.89,18.9,18.85,18.9,18000.0,15.7652,15.7736,15.7318,15.7736,18000.0
2009-05-05 12:10:00,18.91,18.91,18.85,18.88,20000.0,15.7819,15.7819,15.7318,15.7569,20000.0
2009-05-05 12:20:00,18.88,18.88,18.85,18.87,6400.0,15.7569,15.7569,15.7318,15.7485,6400.0
2009-05-05 12:30:00,18.87,18.88,18.85,18.86,39800.0,15.7485,15.7569,15.7318,15.7402,39800.0
2009-05-05 12:40:00,18.86,18.95,18.86,18.89,23400.0,15.7402,15.8153,15.7402,15.7652,23400.0
2009-05-05 12:50:00,18.89,18.93,18.89,18.93,10000.0,15.7652,15.7986,15.7652,15.7986,10000.0
2009-05-05 13:00:00,18.91,18.93,18.88,18.91,25000.0,15.7819,15.7986,15.7569,15.7819,25000.0
2009-05-05 13:10:00,18.91,18.91,18.85,18.86,51400.0,15.7819,15.7819,15.7318,15.7402,51400.0
2009-05-05 13:20:00,18.85,18.92,18.85,18.91,71400.0,15.7318,15.7903,15.7318,15.7819,71400.0
2009-05-05 13:30:00,18.91,18.97,18.9,18.97,20200.0,15.7819,15.832,15.7736,15.832,20200.0
2009-05-05 13:40:00,18.97,18.99,18.95,18.98,10600.0,15.832,15.8487,15.8153,15.8403,10600.0
2009-05-05 13:50:00,18.99,19.03,18.99,19.03,11600.0,15.8487,15.8821,15.8487,15.8821,11600.0
2009-05-05 14:00:00,19.03,19.04,19.01,19.04,15000.0,15.8821,15.8904,15.8654,15.8904,15000.0
2009-05-05 14:10:00,19.03,19.13,19.03,19.1,52000.0,15.8821,15.9655,15.8821,15.9405,52000.0
2009-05-05 14:20:00,19.1,19.11,18.99,18.99,20200.0,15.9405,15.9488,15.8487,15.8487,20200.0
2009-05-05 14:30:00,18.98,19.04,18.98,19.01,27600.0,15.8403,15.8904,15.8403,15.8654,27600.0
2009-05-05 14:40:00,19.01,19.03,18.98,19.0,27000.0,15.8654,15.8821,15.8403,15.857,27000.0
2009-05-05 14:50:00,18.99,19.0,18.98,18.99,21200.0,15.8487,15.857,15.8403,15.8487,21200.0
2009-05-05 15:00:00,18.98,19.08,18.97,19.08,42400.0,15.8403,15.9238,15.832,15.9238,42400.0
2009-05-05 15:10:00,19.08,19.08,19.04,19.05,38000.0,15.9238,15.9238,15.8904,15.8988,38000.0
2009-05-05 15:20:00,19.05,19.13,19.02,19.13,48400.0,15.8988,15.9655,15.8737,15.9655,48400.0
2009-05-05 15:30:00,19.13,19.16,19.12,19.15,69800.0,15.9655,15.9906,15.9572,15.9822,69800.0
2009-05-05 15:40:00,19.15,19.2,19.13,19.18,40400.0,15.9822,16.024,15.9655,16.0073,40400.0
2009-05-05 15:50:00,19.18,19.27,19.17,19.25,149000.0,16.0073,16.0824,15.9989,16.0657,149000.0
2009-05-06 09:30:00,19.36,19.75,19.36,19.47,92600.0,16.1575,16.483,16.1575,16.2493,92600.0
2009-05-06 09:40:00,19.47,19.49,19.32,19.36,39400.0,16.2493,16.266,16.1241,16.1575,39400.0
2009-05-06 09:50:00,19.39,19.39,19.28,19.32,60200.0,16.1825,16.1825,16.0907,16.1241,60200.0
2009-05-06 10:00:00,19.31,19.31,19.17,19.22,25600.0,16.1158,16.1158,15.9989,16.0406,25600.0
2009-05-06 10:10:00,19.23,19.23,19.11,19.11,18000.0,16.049,16.049,15.9488,15.9488,18000.0
2009-05-06 10:20:00,19.13,19.14,19.03,19.03,19200.0,15.9655,15.9739,15.8821,15.8821,19200.0
2009-05-06 10:30:00,19.06,19.13,19.03,19.06,19400.0,15.9071,15.9655,15.8821,15.9071,19400.0
2009-05-06 10:40:00,19.06,19.1,19.02,19.03,51000.0,15.9071,15.9405,15.8737,15.8821,51000.0
2009-05-06 10:50:00,19.03,19.03,18.97,19.0,31400.0,15.8821,15.8821,15.832,15.857,31400.0
2009-05-06 11:00:00,19.0,19.02,18.97,18.98,15000.0,15.857,15.8737,15.832,15.8403,15000.0
2009-05-06 11:10:00,18.98,18.98,18.96,18.96,17600.0,15.8403,15.8403,15.8237,15.8237,17600.0
2009-05-06 11:20:00,18.96,19.0,18.94,19.0,16000.0,15.8237,15.857,15.807,15.857,16000.0
2009-05-06 11:30:00,19.0,19.05,18.99,19.04,15400.0,15.857,15.8988,15.8487,15.8904,15400.0
2009-05-06 11:40:00,19.03,19.03,19.01,19.02,11600.0,15.8821,15.8821,15.8654,15.8737,11600.0
2009-05-06 11:50:00,19.02,19.08,19.01,19.08,11000.0,15.8737,15.9238,15.8654,15.9238,11000.0
2009-05-06 12:00:00,19.07,19.07,19.03,19.03,9200.0,15.9155,15.9155,15.8821,15.8821,9200.0
2009-05-06 12:10:00,19.02,19.13,19.02,19.11,10800.0,15.8737,15.9655,15.8737,15.9488,10800.0
2009-05-06 12:20:00,19.11,19.15,19.11,19.14,22000.0,15.9488,15.9822,15.9488,15.9739,22000.0
2009-05-06 12:30:00,19.13,19.21,19.13,19.2,36600.0,15.9655,16.0323,15.9655,16.024,36600.0
2009-05-06 12:40:00,19.2,19.21,19.18,19.19,15400.0,16.024,16.0323,16.0073,16.0156,15400.0
2009-05-06 12:50:00,19.19,19.2,19.14,19.14,18200.0,16.0156,16.024,15.9739,15.9739,18200.0
2009-05-06 13:00:00,19.15,19.15,19.09,19.09,13800.0,15.9822,15.9822,15.9321,15.9321,13800.0
2009-05-06 13:10:00,19.1,19.14,19.09,19.11,12600.0,15.9405,15.9739,15.9321,15.9488,12600.0
2009-05-06 13:20:00,19.13,19.17,19.08,19.11,27800.0,15.9655,15.9989,15.9238,15.9488,27800.0
2009-05-06 13:30:00,19.11,19.16,19.09,19.09,17000.0,15.9488,15.9906,15.9321,15.9321,17000.0
2009-05-06 13:40:00,19.09,19.11,19.06,19.06,42200.0,15.9321,15.9488,15.9071,15.9071,42200.0
2009-05-06 13:50:00,19.05,19.11,19.04,19.09,24400.0,15.8988,15.9488,15.8904,15.9321,24400.0
2009-05-06 14:00:00,19.09,19.09,19.02,19.02,28200.0,15.9321,15.9321,15.8737,15.8737,28200.0
2009-05-06 14:10:00,19.02,19.04,19.0,19.0,15800.0,15.8737,15.8904,15.857,15.857,15800.0
2009-05-06 14:20:00,19.0,19.06,19.0,19.06,19800.0,15.857,15.9071,15.857,15.9071,19800.0
2009-05-06 14:30:00,19.06,19.07,19.03,19.03,29400.0,15.9071,15.9155,15.8821,15.8821,29400.0
2009-05-06 14:40:00,19.03,19.06,19.0,19.06,22000.0,15.8821,15.9071,15.857,15.9071,22000.0
2009-05-06 14:50:00,19.07,19.11,19.05,19.05,63200.0,15.9155,15.9488,15.8988,15.8988,63200.0
2009-05-06 15:00:00,19.05,19.07,19.02,19.03,30400.0,15.8988,15.9155,15.8737,15.8821,30400.0
2009-05-06 15:10:00,19.03,19.07,19.0,19.03,23600.0,15.8821,15.9155,15.857,15.8821,23600.0
2009-05-06 15:20:00,19.04,19.06,19.03,19.03,58600.0,15.8904,15.9071,15.8821,15.8821,58600.0
2009-05-06 15:30:00,19.03,19.05,18.86,18.87,105600.0,15.8821,15.8988,15.7402,15.7485,105600.0
2009-05-06 15:40:00,18.88,19.04,18.88,19.04,112600.0,15.7569,15.8904,15.7569,15.8904,112600.0
2009-05-06 15:50:00,19.03,19.09,18.98,19.07,113800.0,15.8821,15.9321,15.8403,15.9155,113800.0
2009-05-07 09:30:00,19.49,19.61,19.43,19.61,44000.0,16.266,16.3661,16.2159,16.3661,44000.0
2009-05-07 09:40:00,19.6,19.61,19.47,19.5,42400.0,16.3578,16.3661,16.2493,16.2743,42400.0
2009-05-07 09:50:00,19.5,19.54,19.48,19.5,46800.0,16.2743,16.3077,16.2576,16.2743,46800.0
2009-05-07 10:00:00,19.5,19.55,19.41,19.43,45400.0,16.2743,16.3161,16.1992,16.2159,45400.0
2009-05-07 10:10:00,19.44,19.5,19.33,19.5,42400.0,16.2242,16.2743,16.1324,16.2743,42400.0
2009-05-07 10:20:00,19.5,19.5,19.43,19.46,43000.0,16.2743,16.2743,16.2159,16.2409,43000.0
2009-05-07 10:30:00,19.47,19.6,19.44,19.53,47200.0,16.2493,16.3578,16.2242,16.2994,47200.0
2009-05-07 10:40:00,19.55,19.56,19.48,19.5,54200.0,16.3161,16.3244,16.2576,16.2743,54200.0
2009-05-07 10:50:00,19.5,19.57,19.48,19.49,36600.0,16.2743,16.3327,16.2576,16.266,36600.0
2009-05-07 11:00:00,19.49,19.53,19.45,19.45,30800.0,16.266,16.2994,16.2326,16.2326,30800.0
2009-05-07 11:10:00,19.47,19.53,19.45,19.49,28800.0,16.2493,16.2994,16.2326,16.266,28800.0
2009-05-07 11:20:00,19.5,19.54,19.5,19.54,36000.0,16.2743,16.3077,16.2743,16.3077,36000.0
2009-05-07 11:30:00,19.54,19.54,19.48,19.48,34000.0,16.3077,16.3077,16.2576,16.2576,34000.0
2009-05-07 11:40:00,19.49,19.5,19.45,19.46,16800.0,16.266,16.2743,16.2326,16.2409,16800.0
2009-05-07 11:50:00,19.45,19.5,19.45,19.47,21400.0,16.2326,16.2743,16.2326,16.2493,21400.0
2009-05-07 12:00:00,19.45,19.49,19.43,19.49,29000.0,16.2326,16.266,16.2159,16.266,29000.0
2009-05-07 12:10:00,19.49,19.51,19.44,19.49,13200.0,16.266,16.2827,16.2242,16.266,13200.0
2009-05-07 12:20:00,19.49,19.5,19.47,19.5,13200.0,16.266,16.2743,16.2493,16.2743,13200.0
2009-05-07 12:30:00,19.51,19.53,19.48,19.53,28600.0,16.2827,16.2994,16.2576,16.2994,28600.0
2009-05-07 12:40:00,19.53,19.57,19.53,19.57,22200.0,16.2994,16.3327,16.2994,16.3327,22200.0
2009-05-07 12:50:00,19.59,19.62,19.58,19.61,11400.0,16.3494,16.3745,16.3411,16.3661,11400.0
2009-05-07 13:00:00,19.61,19.65,19.54,19.62,25200.0,16.3661,16.3995,16.3077,16.3745,25200.0
2009-05-07 13:10:00,19.62,19.64,19.6,19.63,17200.0,16.3745,16.3912,16.3578,16.3828,17200.0
2009-05-07 13:20:00,19.63,19.66,19.62,19.63,33000.0,16.3828,16.4079,16.3745,16.3828,33000.0
2009-05-07 13:30:00,19.63,19.67,19.6,19.6,40000.0,16.3828,16.4162,16.3578,16.3578,40000.0
2009-05-07 13:40:00,19.57,19.59,19.54,19.55,15200.0,16.3327,16.3494,16.3077,16.3161,15200.0
2009-05-07 13:50:00,19.55,19.57,19.54,19.55,19200.0,16.3161,16.3327,16.3077,16.3161,19200.0
2009-05-07 14:00:00,19.55,19.57,19.53,19.55,27400.0,16.3161,16.3327,16.2994,16.3161,27400.0
2009-05-07 14:10:00,19.54,19.54,19.48,19.51,169800.0,16.3077,16.3077,16.2576,16.2827,169800.0
2009-05-07 14:20:00,19.51,19.52,19.48,19.52,30800.0,16.2827,16.291,16.2576,16.291,30800.0
2009-05-07 14:30:00,19.52,19.58,19.52,19.52,26400.0,16.291,16.3411,16.291,16.291,26400.0
2009-05-07 14:40:00,19.54,19.59,19.5,19.58,35800.0,16.3077,16.3494,16.2743,16.3411,35800.0
2009-05-07 14:50:00,19.58,19.61,19.53,19.58,80200.0,16.3411,16.3661,16.2994,16.3411,80200.0
2009-05-07 15:00:00,19.58,19.61,19.53,19.54,26200.0,16.3411,16.3661,16.2994,16.3077,26200.0
2009-05-07 15:10:00,19.53,19.57,19.48,19.51,37000.0,16.2994,16.3327,16.2576,16.2827,37000.0
2009-05-07 15:20:00,19.51,19.58,19.49,19.58,49200.0,16.2827,16.3411,16.266,16.3411,49200.0
2009-05-07 15:30:00,19.57,19.58,19.43,19.55,96200.0,16.3327,16.3411,16.2159,16.3161,96200.0
2009-05-07 15:40:00,19.55,19.55,19.45,19.47,116600.0,16.3161,16.3161,16.2326,16.2493,116600.0
2009-05-07 15:50:00,19.47,19.58,19.4,19.5,127400.0,16.2493,16.3411,16.1909,16.2743,127400.0
2009-05-08 09:30:00,19.74,20.43,19.13,20.16,147000.0,16.4746,17.0505,15.9655,16.8251,147000.0
2009-05-08 09:40:00,20.15,20.5,20.1,20.28,294200.0,16.8168,17.1089,16.7751,16.9253,294200.0
2009-05-08 09:50:00,20.3,20.31,20.21,20.27,76800.0,16.942,16.9503,16.8669,16.917,76800.0
2009-05-08 10:00:00,20.27,20.28,20.18,20.26,71400.0,16.917,16.9253,16.8418,16.9086,71400.0
2009-05-08 10:10:00,20.27,20.28,20.18,20.25,60600.0,16.917,16.9253,16.8418,16.9003,60600.0
2009-05-08 10:20:00,20.27,20.34,20.23,20.28,123600.0,16.917,16.9754,16.8836,16.9253,123600.0
2009-05-08 10:30:00,20.28,20.4,20.23,20.33,87200.0,16.9253,17.0254,16.8836,16.967,87200.0
2009-05-08 10:40:00,20.35,20.38,20.24,20.25,101600.0,16.9837,17.0088,16.8919,16.9003,101600.0
2009-05-08 10:50:00,20.25,20.33,20.24,20.25,43200.0,16.9003,16.967,16.8919,16.9003,43200.0
2009-05-08 11:00:00,20.26,20.3,20.12,20.14,52000.0,16.9086,16.942,16.7918,16.8085,52000.0
2009-05-08 11:10:00,20.14,20.3,20.14,20.27,41000.0,16.8085,16.942,16.8085,16.917,41000.0
2009-05-08 11:20:00,20.25,20.26,20.14,20.18,18200.0,16.9003,16.9086,16.8085,16.8418,18200.0
2009-05-08 11:30:00,20.18,20.23,20.17,20.17,18600.0,16.8418,16.8836,16.8335,16.8335,18600.0
2009-05-08 11:40:00,20.17,20.25,20.16,20.2,43800.0,16.8335,16.9003,16.8251,16.8585,43800.0
2009-05-08 11:50:00,20.2,20.24,20.17,20.18,17600.0,16.8585,16.8919,16.8335,16.8418,17600.0
2009-05-08 12:00:00,20.17,20.2,20.16,20.18,18200.0,16.8335,16.8585,16.8251,16.8418,18200.0
2009-05-08 12:10:00,20.18,20.23,20.16,20.23,45000.0,16.8418,16.8836,16.8251,16.8836,45000.0
2009-05-08 12:20:00,20.22,20.23,20.17,20.2,36800.0,16.8752,16.8836,16.8335,16.8585,36800.0
2009-05-08 12:30:00,20.2,20.27,20.17,20.27,110800.0,16.8585,16.917,16.8335,16.917,110800.0
2009-05-08 12:40:00,20.27,20.31,20.22,20.22,35400.0,16.917,16.9503,16.8752,16.8752,35400.0
2009-05-08 12:50:00,20.23,20.32,20.21,20.29,46000.0,16.8836,16.9587,16.8669,16.9336,46000.0
2009-05-08 13:00:00,20.3,20.3,20.22,20.22,42200.0,16.942,16.942,16.8752,16.8752,42200.0
2009-05-08 13:10:00,20.22,20.28,20.21,20.25,37400.0,16.8752,16.9253,16.8669,16.9003,37400.0
2009-05-08 13:20:00,20.27,20.33,20.24,20.24,29400.0,16.917,16.967,16.8919,16.8919,29400.0
2009-05-08 13:30:00,20.23,20.29,20.17,20.28,45600.0,16.8836,16.9336,16.8335,16.9253,45600.0
2009-05-08 13:40:00,20.27,20.27,20.21,20.24,44200.0,16.917,16.917,16.8669,16.8919,44200.0
2009-05-08 13:50:00,20.25,20.27,20.24,20.25,90200.0,16.9003,16.917,16.8919,16.9003,90200.0
2009-05-08 14:00:00,20.25,20.27,20.24,20.25,135400.0,16.9003,16.917,16.8919,16.9003,135400.0
2009-05-08 14:10:00,20.25,20.26,20.23,20.25,59200.0,16.9003,16.9086,16.8836,16.9003,59200.0
2009-05-08 14:20:00,20.25,20.27,20.24,20.25,95600.0,16.9003,16.917,16.8919,16.9003,95600.0
2009-05-08 14:30:00,20.25,20.27,20.24,20.25,103800.0,16.9003,16.917,16.8919,16.9003,103800.0
2009-05-08 14:40:00,20.25,20.37,20.25,20.36,69600.0,16.9003,17.0004,16.9003,16.9921,69600.0
2009-05-08 14:50:00,20.36,20.45,20.34,20.43,60400.0,16.9921,17.0672,16.9754,17.0505,60400.0
2009-05-08 15:00:00,20.43,20.45,20.38,20.44,85800.0,17.0505,17.0672,17.0088,17.0588,85800.0
2009-05-08 15:10:00,20.45,20.54,20.42,20.5,186400.0,17.0672,17.1423,17.0421,17.1089,186400.0
2009-05-08 15:20:00,20.49,20.51,20.39,20.4,78800.0,17.1006,17.1173,17.0171,17.0254,78800.0
2009-05-08 15:30:00,20.39,20.4,20.32,20.39,64600.0,17.0171,17.0254,16.9587,17.0171,64600.0
2009-05-08 15:40:00,20.38,20.41,20.31,20.32,109000.0,17.0088,17.0338,16.9503,16.9587,109000.0
2009-05-08 15:50:00,20.32,20.38,20.28,20.37,186200.0,16.9587,17.0088,16.9253,17.0004,186200.0
2009-05-11 09:30:00,20.0,20.1,19.75,19.88,59200.0,16.6916,16.7751,16.483,16.5915,59200.0
2009-05-11 09:40:00,19.88,19.88,19.72,19.86,42400.0,16.5915,16.5915,16.4579,16.5748,42400.0
2009-05-11 09:50:00,19.88,19.99,19.86,19.94,37600.0,16.5915,16.6833,16.5748,16.6415,37600.0
2009-05-11 10:00:00,19.96,20.0,19.96,19.99,45800.0,16.6582,16.6916,16.6582,16.6833,45800.0
2009-05-11 10:10:00,19.99,20.0,19.96,19.98,58600.0,16.6833,16.6916,16.6582,16.6749,58600.0
2009-05-11 10:20:00,19.97,20.0,19.95,19.97,37600.0,16.6666,16.6916,16.6499,16.6666,37600.0
2009-05-11 10:30:00,19.96,20.04,19.95,20.0,41400.0,16.6582,16.725,16.6499,16.6916,41400.0
2009-05-11 10:40:00,20.0,20.05,19.97,19.99,49600.0,16.6916,16.7333,16.6666,16.6833,49600.0
2009-05-11 10:50:00,20.0,20.02,19.97,19.98,36800.0,16.6916,16.7083,16.6666,16.6749,36800.0
2009-05-11 11:00:00,20.0,20.02,19.96,20.0,9400.0,16.6916,16.7083,16.6582,16.6916,9400.0
2009-05-11 11:10:00,20.0,20.03,19.95,19.97,49000.0,16.6916,16.7167,16.6499,16.6666,49000.0
2009-05-11 11:20:00,19.97,20.0,19.96,19.99,44200.0,16.6666,16.6916,16.6582,16.6833,44200.0
2009-05-11 11:30:00,19.99,20.0,19.96,19.98,37800.0,16.6833,16.6916,16.6582,16.6749,37800.0
2009-05-11 11:40:00,19.98,20.0,19.97,19.99,38600.0,16.6749,16.6916,16.6666,16.6833,38600.0
2009-05-11 11:50:00,19.98,20.0,19.96,19.98,51200.0,16.6749,16.6916,16.6582,16.6749,51200.0
2009-05-11 12:00:00,19.98,20.0,19.92,19.99,19000.0,16.6749,16.6916,16.6248,16.6833,19000.0
2009-05-11 12:10:00,19.99,20.0,19.96,20.0,36600.0,16.6833,16.6916,16.6582,16.6916,36600.0
2009-05-11 12:20:00,19.99,20.0,19.98,20.0,32600.0,16.6833,16.6916,16.6749,16.6916,32600.0
2009-05-11 12:30:00,20.0,20.0,19.98,20.0,26200.0,16.6916,16.6916,16.6749,16.6916,26200.0
2009-05-11 12:40:00,20.0,20.02,19.99,20.0,31200.0,16.6916,16.7083,16.6833,16.6916,31200.0
2009-05-11 12:50:00,20.0,20.0,19.98,19.99,17400.0,16.6916,16.6916,16.6749,16.6833,17400.0
2009-05-11 13:00:00,19.99,20.0,19.97,20.0,27200.0,16.6833,16.6916,16.6666,16.6916,27200.0
2009-05-11 13:10:00,20.0,20.06,20.0,20.03,86400.0,16.6916,16.7417,16.6916,16.7167,86400.0
2009-05-11 13:20:00,20.02,20.02,19.98,19.98,19400.0,16.7083,16.7083,16.6749,16.6749,19400.0
2009-05-11 13:30:00,19.98,20.03,19.97,20.03,20600.0,16.6749,16.7167,16.6666,16.7167,20600.0
2009-05-11 13:40:00,20.05,20.05,20.0,20.01,21800.0,16.7333,16.7333,16.6916,16.7,21800.0
2009-05-11 13:50:00,20.01,20.04,20.0,20.0,22200.0,16.7,16.725,16.6916,16.6916,22200.0
2009-05-11 14:00:00,20.0,20.0,19.98,19.99,16400.0,16.6916,16.6916,16.6749,16.6833,16400.0
2009-05-11 14:10:00,19.99,20.0,19.98,20.0,13600.0,16.6833,16.6916,16.6749,16.6916,13600.0
2009-05-11 14:20:00,20.0,20.0,19.98,19.99,16600.0,16.6916,16.6916,16.6749,16.6833,16600.0
2009-05-11 14:30:00,20.0,20.02,19.97,19.98,25000.0,16.6916,16.7083,16.6666,16.6749,25000.0
2009-05-11 14:40:00,19.98,20.0,19.98,20.0,16000.0,16.6749,16.6916,16.6749,16.6916,16000.0
2009-05-11 14:50:00,20.0,20.04,20.0,20.0,39400.0,16.6916,16.725,16.6916,16.6916,39400.0
2009-05-11 15:00:00,20.0,20.0,19.97,19.98,34000.0,16.6916,16.6916,16.6666,16.6749,34000.0
2009-05-11 15:10:00,19.98,19.99,19.95,19.97,29200.0,16.6749,16.6833,16.6499,16.6666,29200.0
2009-05-11 15:20:00,19.97,19.98,19.91,19.97,21600.0,16.6666,16.6749,16.6165,16.6666,21600.0
2009-05-11 15:30:00,19.96,19.97,19.93,19.95,24800.0,16.6582,16.6666,16.6332,16.6499,24800.0
2009-05-11 15:40:00,19.95,19.98,19.93,19.96,55600.0,16.6499,16.6749,16.6332,16.6582,55600.0
2009-05-11 15:50:00,19.96,19.99,19.89,19.94,108400.0,16.6582,16.6833,16.5998,16.6415,108400.0
2009-05-12 09:30:00,19.84,19.84,19.67,19.8,48200.0,16.5581,16.5581,16.4162,16.5247,48200.0
2009-05-12 09:40:00,19.8,19.8,19.65,19.7,39000.0,16.5247,16.5247,16.3995,16.4412,39000.0
2009-05-12 09:50:00,19.68,19.78,19.68,19.71,37600.0,16.4245,16.508,16.4245,16.4496,37600.0
2009-05-12 10:00:00,19.71,19.72,19.68,19.72,14800.0,16.4496,16.4579,16.4245,16.4579,14800.0
2009-05-12 10:10:00,19.72,19.73,19.69,19.72,7600.0,16.4579,16.4663,16.4329,16.4579,7600.0
2009-05-12 10:20:00,19.73,19.78,19.71,19.74,28800.0,16.4663,16.508,16.4496,16.4746,28800.0
2009-05-12 10:30:00,19.74,19.78,19.7,19.7,37800.0,16.4746,16.508,16.4412,16.4412,37800.0
2009-05-12 10:40:00,19.71,19.78,19.68,19.75,24000.0,16.4496,16.508,16.4245,16.483,24000.0
2009-05-12 10:50:00,19.75,19.77,19.71,19.76,37200.0,16.483,16.4997,16.4496,16.4913,37200.0
2009-05-12 11:00:00,19.76,19.77,19.69,19.72,32200.0,16.4913,16.4997,16.4329,16.4579,32200.0
2009-05-12 11:10:00,19.72,19.72,19.64,19.69,42800.0,16.4579,16.4579,16.3912,16.4329,42800.0
2009-05-12 11:20:00,19.7,19.74,19.69,19.72,10200.0,16.4412,16.4746,16.4329,16.4579,10200.0
2009-05-12 11:30:00,19.71,19.75,19.7,19.7,48600.0,16.4496,16.483,16.4412,16.4412,48600.0
2009-05-12 11:40:00,19.71,19.71,19.6,19.6,28600.0,16.4496,16.4496,16.3578,16.3578,28600.0
2009-05-12 11:50:00,19.6,19.6,19.55,19.59,10200.0,16.3578,16.3578,16.3161,16.3494,10200.0
2009-05-12 12:00:00,19.6,19.61,19.54,19.55,7600.0,16.3578,16.3661,16.3077,16.3161,7600.0
2009-05-12 12:10:00,19.54,19.54,19.47,19.47,33000.0,16.3077,16.3077,16.2493,16.2493,33000.0
2009-05-12 12:20:00,19.47,19.5,19.45,19.46,16600.0,16.2493,16.2743,16.2326,16.2409,16600.0
2009-05-12 12:30:00,19.47,19.48,19.43,19.44,15200.0,16.2493,16.2576,16.2159,16.2242,15200.0
2009-05-12 12:40:00,19.45,19.5,19.45,19.45,40800.0,16.2326,16.2743,16.2326,16.2326,40800.0
2009-05-12 12:50:00,19.47,19.48,19.42,19.42,36200.0,16.2493,16.2576,16.2076,16.2076,36200.0
2009-05-12 13:00:00,19.44,19.47,19.42,19.45,47600.0,16.2242,16.2493,16.2076,16.2326,47600.0
2009-05-12 13:10:00,19.44,19.48,19.41,19.46,60000.0,16.2242,16.2576,16.1992,16.2409,60000.0
2009-05-12 13:20:00,19.46,19.5,19.41,19.41,75200.0,16.2409,16.2743,16.1992,16.1992,75200.0
2009-05-12 13:30:00,19.42,19.47,19.36,19.46,27200.0,16.2076,16.2493,16.1575,16.2409,27200.0
2009-05-12 13:40:00,19.46,19.46,19.43,19.45,14800.0,16.2409,16.2409,16.2159,16.2326,14800.0
2009-05-12 13:50:00,19.44,19.5,19.42,19.42,19400.0,16.2242,16.2743,16.2076,16.2076,19400.0
2009-05-12 14:00:00,19.42,19.49,19.41,19.48,63200.0,16.2076,16.266,16.1992,16.2576,63200.0
2009-05-12 14:10:00,19.48,19.49,19.43,19.44,17200.0,16.2576,16.266,16.2159,16.2242,17200.0
2009-05-12 14:20:00,19.43,19.44,19.42,19.42,19200.0,16.2159,16.2242,16.2076,16.2076,19200.0
2009-05-12 14:30:00,19.41,19.5,19.4,19.5,31200.0,16.1992,16.2743,16.1909,16.2743,31200.0
2009-05-12 14:40:00,19.49,19.49,19.45,19.47,32600.0,16.266,16.266,16.2326,16.2493,32600.0
2009-05-12 14:50:00,19.48,19.57,19.47,19.57,17200.0,16.2576,16.3327,16.2493,16.3327,17200.0
2009-05-12 15:00:00,19.56,19.62,19.53,19.53,40000.0,16.3244,16.3745,16.2994,16.2994,40000.0
2009-05-12 15:10:00,19.55,19.58,19.53,19.56,36600.0,16.3161,16.3411,16.2994,16.3244,36600.0
2009-05-12 15:20:00,19.57,19.7,19.53,19.66,51200.0,16.3327,16.4412,16.2994,16.4079,51200.0
2009-05-12 15:30:00,19.66,19.68,19.64,19.66,39400.0,16.4079,16.4245,16.3912,16.4079,39400.0
2009-05-12 15:40:00,19.65,19.65,19.6,19.62,54600.0,16.3995,16.3995,16.3578,16.3745,54600.0
2009-05-12 15:50:00,19.62,19.67,19.59,19.64,92200.0,16.3745,16.4162,16.3494,16.3912,92200.0
2009-05-13 09:30:00,19.5,19.72,19.45,19.61,27600.0,16.2743,16.4579,16.2326,16.3661,27600.0
2009-05-13 09:40:00,19.6,19.61,19.5,19.6,33400.0,16.3578,16.3661,16.2743,16.3578,33400.0
2009-05-13 09:50:00,19.59,19.6,19.54,19.55,30000.0,16.3494,16.3578,16.3077,16.3161,30000.0
2009-05-13 10:00:00,19.55,19.55,19.48,19.5,25400.0,16.3161,16.3161,16.2576,16.2743,25400.0
2009-05-13 10:10:00,19.5,19.55,19.43,19.46,27800.0,16.2743,16.3161,16.2159,16.2409,27800.0
2009-05-13 10:20:00,19.46,19.5,19.42,19.46,19000.0,16.2409,16.2743,16.2076,16.2409,19000.0
2009-05-13 10:30:00,19.48,19.48,19.4,19.46,18000.0,16.2576,16.2576,16.1909,16.2409,18000.0
2009-05-13 10:40:00,19.47,19.5,19.45,19.49,23800.0,16.2493,16.2743,16.2326,16.266,23800.0
2009-05-13 10:50:00,19.48,19.54,19.43,19.43,23600.0,16.2576,16.3077,16.2159,16.2159,23600.0
2009-05-13 11:00:00,19.42,19.45,19.41,19.41,15600.0,16.2076,16.2326,16.1992,16.1992,15600.0
2009-05-13 11:10:00,19.41,19.45,19.4,19.42,8200.0,16.1992,16.2326,16.1909,16.2076,8200.0
2009-05-13 11:20:00,19.4,19.43,19.4,19.41,11600.0,16.1909,16.2159,16.1909,16.1992,11600.0
2009-05-13 11:30:00,19.42,19.42,19.4,19.41,17000.0,16.2076,16.2076,16.1909,16.1992,17000.0
2009-05-13 11:40:00,19.41,19.43,19.38,19.4,18800.0,16.1992,16.2159,16.1742,16.1909,18800.0
2009-05-13 11:50:00,19.4,19.45,19.39,19.44,36800.0,16.1909,16.2326,16.1825,16.2242,36800.0
2009-05-13 12:00:00,19.43,19.49,19.43,19.47,15000.0,16.2159,16.266,16.2159,16.2493,15000.0
2009-05-13 12:10:00,19.47,19.49,19.45,19.49,17400.0,16.2493,16.266,16.2326,16.266,17400.0
2009-05-13 12:20:00,19.48,19.48,19.43,19.44,29200.0,16.2576,16.2576,16.2159,16.2242,29200.0
2009-05-13 12:30:00,19.43,19.45,19.42,19.43,21800.0,16.2159,16.2326,16.2076,16.2159,21800.0
2009-05-13 12:40:00,19.42,19.44,19.41,19.43,8800.0,16.2076,16.2242,16.1992,16.2159,8800.0
2009-05-13 12:50:00,19.43,19.43,19.41,19.41,29400.0,16.2159,16.2159,16.1992,16.1992,29400.0
2009-05-13 13:00:00,19.41,19.44,19.4,19.4,53600.0,16.1992,16.2242,16.1909,16.1909,53600.0
2009-05-13 13:10:00,19.41,19.43,19.39,19.4,33400.0,16.1992,16.2159,16.1825,16.1909,33400.0
2009-05-13 13:20:00,19.41,19.42,19.38,19.38,37600.0,16.1992,16.2076,16.1742,16.1742,37600.0
2009-05-13 13:30:00,19.38,19.38,19.35,19.35,40000.0,16.1742,16.1742,16.1491,16.1491,40000.0
2009-05-13 13:40:00,19.36,19.36,19.27,19.29,20000.0,16.1575,16.1575,16.0824,16.0991,20000.0
2009-05-13 13:50:00,19.3,19.38,19.29,19.38,25400.0,16.1074,16.1742,16.0991,16.1742,25400.0
2009-05-13 14:00:00,19.38,19.39,19.3,19.32,29600.0,16.1742,16.1825,16.1074,16.1241,29600.0
2009-05-13 14:10:00,19.33,19.34,19.3,19.3,21000.0,16.1324,16.1408,16.1074,16.1074,21000.0
2009-05-13 14:20:00,19.29,19.34,19.28,19.32,17600.0,16.0991,16.1408,16.0907,16.1241,17600.0
2009-05-13 14:30:00,19.33,19.36,19.32,19.36,20000.0,16.1324,16.1575,16.1241,16.1575,20000.0
2009-05-13 14:40:00,19.36,19.36,19.34,19.35,24600.0,16.1575,16.1575,16.1408,16.1491,24600.0
2009-05-13 14:50:00,19.36,19.38,19.35,19.38,23400.0,16.1575,16.1742,16.1491,16.1742,23400.0
2009-05-13 15:00:00,19.38,19.4,19.33,19.36,22600.0,16.1742,16.1909,16.1324,16.1575,22600.0
2009-05-13 15:10:00,19.36,19.4,19.36,19.4,38800.0,16.1575,16.1909,16.1575,16.1909,38800.0
2009-05-13 15:20:00,19.4,19.43,19.33,19.34,47000.0,16.1909,16.2159,16.1324,16.1408,47000.0
2009-05-13 15:30:00,19.33,19.38,19.33,19.36,50800.0,16.1324,16.1742,16.1324,16.1575,50800.0
2009-05-13 15:40:00,19.36,19.41,19.34,19.41,89600.0,16.1575,16.1992,16.1408,16.1992,89600.0
2009-05-13 15:50:00,19.41,19.54,19.32,19.36,134400.0,16.1992,16.3077,16.1241,16.1575,134400.0
2009-05-14 09:30:00,19.46,19.5,19.11,19.11,27800.0,16.2409,16.2743,15.9488,15.9488,27800.0
2009-05-14 09:40:00,19.17,19.29,19.15,19.21,32800.0,15.9989,16.0991,15.9822,16.0323,32800.0
2009-05-14 09:50:00,19.21,19.41,19.21,19.41,27000.0,16.0323,16.1992,16.0323,16.1992,27000.0
2009-05-14 10:00:00,19.39,19.43,19.36,19.36,70400.0,16.1825,16.2159,16.1575,16.1575,70400.0
2009-05-14 10:10:00,19.36,19.38,19.35,19.36,37000.0,16.1575,16.1742,16.1491,16.1575,37000.0
2009-05-14 10:20:00,19.36,19.39,19.24,19.25,19600.0,16.1575,16.1825,16.0573,16.0657,19600.0
2009-05-14 10:30:00,19.25,19.28,19.13,19.13,31000.0,16.0657,16.0907,15.9655,15.9655,31000.0
2009-05-14 10:40:00,19.11,19.15,19.06,19.06,9800.0,15.9488,15.9822,15.9071,15.9071,9800.0
2009-05-14 10:50:00,19.07,19.07,19.0,19.03,22800.0,15.9155,15.9155,15.857,15.8821,22800.0
2009-05-14 11:00:00,19.04,19.1,19.01,19.02,18800.0,15.8904,15.9405,15.8654,15.8737,18800.0
2009-05-14 11:10:00,19.02,19.12,19.02,19.1,13400.0,15.8737,15.9572,15.8737,15.9405,13400.0
2009-05-14 11:20:00,19.08,19.08,19.02,19.03,11400.0,15.9238,15.9238,15.8737,15.8821,11400.0
2009-05-14 11:30:00,19.03,19.06,19.02,19.02,6400.0,15.8821,15.9071,15.8737,15.8737,6400.0
2009-05-14 11:40:00,19.02,19.02,18.98,18.99,17400.0,15.8737,15.8737,15.8403,15.8487,17400.0
2009-05-14 11:50:00,18.99,19.05,18.97,19.02,25600.0,15.8487,15.8988,15.832,15.8737,25600.0
2009-05-14 12:00:00,19.03,19.05,19.0,19.0,11800.0,15.8821,15.8988,15.857,15.857,11800.0
2009-05-14 12:10:00,19.02,19.06,19.01,19.06,7400.0,15.8737,15.9071,15.8654,15.9071,7400.0
2009-05-14 12:20:00,19.05,19.05,19.02,19.05,6400.0,15.8988,15.8988,15.8737,15.8988,6400.0
2009-05-14 12:30:00,19.05,19.11,19.05,19.11,11800.0,15.8988,15.9488,15.8988,15.9488,11800.0
2009-05-14 12:40:00,19.1,19.1,19.04,19.06,6400.0,15.9405,15.9405,15.8904,15.9071,6400.0
2009-05-14 12:50:00,19.07,19.1,19.07,19.08,4200.0,15.9155,15.9405,15.9155,15.9238,4200.0
2009-05-14 13:00:00,19.09,19.11,19.08,19.1,9000.0,15.9321,15.9488,15.9238,15.9405,9000.0
2009-05-14 13:10:00,19.1,19.13,19.09,19.11,19400.0,15.9405,15.9655,15.9321,15.9488,19400.0
2009-05-14 13:20:00,19.11,19.15,19.09,19.13,41600.0,15.9488,15.9822,15.9321,15.9655,41600.0
2009-05-14 13:30:00,19.14,19.16,19.13,19.16,12600.0,15.9739,15.9906,15.9655,15.9906,12600.0
2009-05-14 13:40:00,19.15,19.18,19.13,19.18,26600.0,15.9822,16.0073,15.9655,16.0073,26600.0
2009-05-14 13:50:00,19.18,19.19,19.14,19.18,25000.0,16.0073,16.0156,15.9739,16.0073,25000.0
2009-05-14 14:00:00,19.18,19.21,19.18,19.2,5200.0,16.0073,16.0323,16.0073,16.024,5200.0
2009-05-14 14:10:00,19.19,19.21,19.18,19.21,5800.0,16.0156,16.0323,16.0073,16.0323,5800.0
2009-05-14 14:20:00,19.18,19.21,19.18,19.18,8000.0,16.0073,16.0323,16.0073,16.0073,8000.0
2009-05-14 14:30:00,19.19,19.25,19.18,19.24,21000.0,16.0156,16.0657,16.0073,16.0573,21000.0
2009-05-14 14:40:00,19.24,19.25,19.23,19.23,24000.0,16.0573,16.0657,16.049,16.049,24000.0
2009-05-14 14:50:00,19.24,19.24,19.18,19.22,31200.0,16.0573,16.0573,16.0073,16.0406,31200.0
2009-05-14 15:00:00,19.23,19.24,19.18,19.18,13400.0,16.049,16.0573,16.0073,16.0073,13400.0
2009-05-14 15:10:00,19.18,19.22,19.18,19.22,27200.0,16.0073,16.0406,16.0073,16.0406,27200.0
2009-05-14 15:20:00,19.22,19.23,19.18,19.2,59000.0,16.0406,16.049,16.0073,16.024,59000.0
2009-05-14 15:30:00,19.2,19.2,19.11,19.15,38000.0,16.024,16.024,15.9488,15.9822,38000.0
2009-05-14 15:40:00,19.15,19.22,19.15,19.2,61400.0,15.9822,16.0406,15.9822,16.024,61400.0
2009-05-14 15:50:00,19.21,19.27,19.14,19.17,75000.0,16.0323,16.0824,15.9739,15.9989,75000.0
2009-05-15 09:30:00,18.88,18.95,18.73,18.93,95000.0,15.7569,15.8153,15.6317,15.7986,95000.0
2009-05-15 09:40:00,18.92,18.98,18.92,18.96,56800.0,15.7903,15.8403,15.7903,15.8237,56800.0
2009-05-15 09:50:00,18.97,19.04,18.95,19.02,28800.0,15.832,15.8904,15.8153,15.8737,28800.0
2009-05-15 10:00:00,19.01,19.06,18.99,19.02,22000.0,15.8654,15.9071,15.8487,15.8737,22000.0
2009-05-15 10:10:00,19.01,19.05,18.98,19.03,82800.0,15.8654,15.8988,15.8403,15.8821,82800.0
2009-05-15 10:20:00,19.02,19.07,19.02,19.06,28600.0,15.8737,15.9155,15.8737,15.9071,28600.0
2009-05-15 10:30:00,19.06,19.1,19.06,19.06,30600.0,15.9071,15.9405,15.9071,15.9071,30600.0
2009-05-15 10:40:00,19.09,19.09,19.07,19.08,20200.0,15.9321,15.9321,15.9155,15.9238,20200.0
2009-05-15 10:50:00,19.08,19.1,19.08,19.08,58600.0,15.9238,15.9405,15.9238,15.9238,58600.0
2009-05-15 11:00:00,19.08,19.09,19.05,19.09,24800.0,15.9238,15.9321,15.8988,15.9321,24800.0
2009-05-15 11:10:00,19.09,19.11,19.08,19.11,20600.0,15.9321,15.9488,15.9238,15.9488,20600.0
2009-05-15 11:20:00,19.12,19.13,19.07,19.09,11800.0,15.9572,15.9655,15.9155,15.9321,11800.0
2009-05-15 11:30:00,19.09,19.13,19.08,19.11,70400.0,15.9321,15.9655,15.9238,15.9488,70400.0
2009-05-15 11:40:00,19.1,19.12,19.1,19.11,18600.0,15.9405,15.9572,15.9405,15.9488,18600.0
2009-05-15 11:50:00,19.11,19.11,19.0,19.0,19600.0,15.9488,15.9488,15.857,15.857,19600.0
2009-05-15 12:00:00,19.0,19.02,18.97,19.0,16000.0,15.857,15.8737,15.832,15.857,16000.0
2009-05-15 12:10:00,19.01,19.04,19.01,19.03,10000.0,15.8654,15.8904,15.8654,15.8821,10000.0
2009-05-15 12:20:00,19.03,19.1,19.03,19.07,14000.0,15.8821,15.9405,15.8821,15.9155,14000.0
2009-05-15 12:30:00,19.07,19.11,19.07,19.11,49000.0,15.9155,15.9488,15.9155,15.9488,49000.0
2009-05-15 12:40:00,19.1,19.1,19.07,19.07,2600.0,15.9405,15.9405,15.9155,15.9155,2600.0
2009-05-15 12:50:00,19.09,19.12,19.09,19.1,14200.0,15.9321,15.9572,15.9321,15.9405,14200.0
2009-05-15 13:00:00,19.09,19.12,19.08,19.09,26600.0,15.9321,15.9572,15.9238,15.9321,26600.0
2009-05-15 13:10:00,19.1,19.14,19.08,19.11,26200.0,15.9405,15.9739,15.9238,15.9488,26200.0
2009-05-15 13:20:00,19.11,19.11,19.07,19.07,4000.0,15.9488,15.9488,15.9155,15.9155,4000.0
2009-05-15 13:30:00,19.07,19.07,19.02,19.03,49400.0,15.9155,15.9155,15.8737,15.8821,49400.0
2009-05-15 13:40:00,19.05,19.09,19.04,19.09,17000.0,15.8988,15.9321,15.8904,15.9321,17000.0
2009-05-15 13:50:00,19.11,19.13,19.09,19.13,34800.0,15.9488,15.9655,15.9321,15.9655,34800.0
2009-05-15 14:00:00,19.11,19.14,19.1,19.14,27200.0,15.9488,15.9739,15.9405,15.9739,27200.0
2009-05-15 14:10:00,19.14,19.17,19.13,19.14,15200.0,15.9739,15.9989,15.9655,15.9739,15200.0
2009-05-15 14:20:00,19.14,19.18,19.13,19.13,13400.0,15.9739,16.0073,15.9655,15.9655,13400.0
2009-05-15 14:30:00,19.15,19.15,19.12,19.13,44400.0,15.9822,15.9822,15.9572,15.9655,44400.0
2009-05-15 14:40:00,19.13,19.13,19.08,19.11,35600.0,15.9655,15.9655,15.9238,15.9488,35600.0
2009-05-15 14:50:00,19.1,19.15,19.09,19.13,24800.0,15.9405,15.9822,15.9321,15.9655,24800.0
2009-05-15 15:00:00,19.13,19.16,19.09,19.15,52600.0,15.9655,15.9906,15.9321,15.9822,52600.0
2009-05-15 15:10:00,19.15,19.24,19.14,19.2,87200.0,15.9822,16.0573,15.9739,16.024,87200.0
2009-05-15 15:20:00,19.2,19.28,19.2,19.24,40200.0,16.024,16.0907,16.024,16.0573,40200.0
2009-05-15 15:30:00,19.24,19.26,19.21,19.24,56600.0,16.0573,16.074,16.0323,16.0573,56600.0
2009-05-15 15:40:00,19.24,19.28,19.22,19.25,129400.0,16.0573,16.0907,16.0406,16.0657,129400.0
2009-05-15 15:50:00,19.25,19.33,19.25,19.33,252200.0,16.0657,16.1324,16.0657,16.1324,252200.0
2009-05-18 09:30:00,19.39,19.54,19.39,19.5,48200.0,16.1825,16.3077,16.1825,16.2743,48200.0
2009-05-18 09:40:00,19.53,19.57,19.47,19.54,60200.0,16.2994,16.3327,16.2493,16.3077,60200.0
2009-05-18 09:50:00,19.53,19.53,19.38,19.38,51800.0,16.2994,16.2994,16.1742,16.1742,51800.0
2009-05-18 10:00:00,19.39,19.43,19.35,19.41,34800.0,16.1825,16.2159,16.1491,16.1992,34800.0
2009-05-18 10:10:00,19.42,19.43,19.34,19.34,45000.0,16.2076,16.2159,16.1408,16.1408,45000.0
2009-05-18 10:20:00,19.35,19.36,19.3,19.32,33800.0,16.1491,16.1575,16.1074,16.1241,33800.0
2009-05-18 10:30:00,19.32,19.35,19.3,19.3,39600.0,16.1241,16.1491,16.1074,16.1074,39600.0
2009-05-18 10:40:00,19.31,19.33,19.29,19.3,43200.0,16.1158,16.1324,16.0991,16.1074,43200.0
2009-05-18 10:50:00,19.3,19.31,19.28,19.3,17400.0,16.1074,16.1158,16.0907,16.1074,17400.0
2009-05-18 11:00:00,19.3,19.3,19.23,19.23,42000.0,16.1074,16.1074,16.049,16.049,42000.0
2009-05-18 11:10:00,19.24,19.24,19.2,19.22,24600.0,16.0573,16.0573,16.024,16.0406,24600.0
2009-05-18 11:20:00,19.22,19.26,19.22,19.25,27400.0,16.0406,16.074,16.0406,16.0657,27400.0
2009-05-18 11:30:00,19.24,19.27,19.24,19.25,33400.0,16.0573,16.0824,16.0573,16.0657,33400.0
2009-05-18 11:40:00,19.25,19.25,19.21,19.21,11400.0,16.0657,16.0657,16.0323,16.0323,11400.0
2009-05-18 11:50:00,19.21,19.25,19.2,19.2,13800.0,16.0323,16.0657,16.024,16.024,13800.0
2009-05-18 12:00:00,19.2,19.2,19.16,19.18,13800.0,16.024,16.024,15.9906,16.0073,13800.0
2009-05-18 12:10:00,19.18,19.18,19.15,19.18,8200.0,16.0073,16.0073,15.9822,16.0073,8200.0
2009-05-18 12:20:00,19.17,19.24,19.16,19.23,9200.0,15.9989,16.0573,15.9906,16.049,9200.0
2009-05-18 12:30:00,19.22,19.22,19.18,19.2,10400.0,16.0406,16.0406,16.0073,16.024,10400.0
2009-05-18 12:40:00,19.2,19.25,19.2,19.23,17400.0,16.024,16.0657,16.024,16.049,17400.0
2009-05-18 12:50:00,19.23,19.25,19.2,19.21,34600.0,16.049,16.0657,16.024,16.0323,34600.0
2009-05-18 13:00:00,19.21,19.21,19.18,19.19,19200.0,16.0323,16.0323,16.0073,16.0156,19200.0
2009-05-18 13:10:00,19.2,19.22,19.18,19.18,14800.0,16.024,16.0406,16.0073,16.0073,14800.0
2009-05-18 13:20:00,19.18,19.21,19.16,19.19,25400.0,16.0073,16.0323,15.9906,16.0156,25400.0
2009-05-18 13:30:00,19.2,19.2,19.17,19.19,20400.0,16.024,16.024,15.9989,16.0156,20400.0
2009-05-18 13:40:00,19.18,19.21,19.16,19.21,32000.0,16.0073,16.0323,15.9906,16.0323,32000.0
2009-05-18 13:50:00,19.2,19.24,19.18,19.19,13600.0,16.024,16.0573,16.0073,16.0156,13600.0
2009-05-18 14:00:00,19.19,19.22,19.19,19.19,25400.0,16.0156,16.0406,16.0156,16.0156,25400.0
2009-05-18 14:10:00,19.2,19.31,19.2,19.27,51000.0,16.024,16.1158,16.024,16.0824,51000.0
2009-05-18 14:20:00,19.27,19.27,19.21,19.22,23800.0,16.0824,16.0824,16.0323,16.0406,23800.0
2009-05-18 14:30:00,19.23,19.25,19.21,19.23,60400.0,16.049,16.0657,16.0323,16.049,60400.0
2009-05-18 14:40:00,19.24,19.36,19.24,19.36,134600.0,16.0573,16.1575,16.0573,16.1575,134600.0
2009-05-18 14:50:00,19.36,19.4,19.33,19.36,24400.0,16.1575,16.1909,16.1324,16.1575,24400.0
2009-05-18 15:00:00,19.37,19.4,19.34,19.38,35800.0,16.1658,16.1909,16.1408,16.1742,35800.0
2009-05-18 15:10:00,19.39,19.39,19.33,19.36,27200.0,16.1825,16.1825,16.1324,16.1575,27200.0
2009-05-18 15:20:00,19.36,19.4,19.32,19.32,19000.0,16.1575,16.1909,16.1241,16.1241,19000.0
2009-05-18 15:30:00,19.33,19.38,19.31,19.35,24800.0,16.1324,16.1742,16.1158,16.1491,24800.0
2009-05-18 15:40:00,19.34,19.4,19.33,19.4,62000.0,16.1408,16.1909,16.1324,16.1909,62000.0
2009-05-18 15:50:00,19.4,19.44,19.36,19.41,145200.0,16.1909,16.2242,16.1575,16.1992,145200.0
2009-05-19 09:30:00,19.31,19.39,19.21,19.39,19000.0,16.1158,16.1825,16.0323,16.1825,19000.0
2009-05-19 09:40:00,19.39,19.39,19.28,19.36,21600.0,16.1825,16.1825,16.0907,16.1575,21600.0
2009-05-19 09:50:00,19.38,19.38,19.33,19.34,20200.0,16.1742,16.1742,16.1324,16.1408,20200.0
2009-05-19 10:00:00,19.33,19.36,19.33,19.34,28200.0,16.1324,16.1575,16.1324,16.1408,28200.0
2009-05-19 10:10:00,19.34,19.35,19.33,19.34,15200.0,16.1408,16.1491,16.1324,16.1408,15200.0
2009-05-19 10:20:00,19.36,19.36,19.33,19.36,10200.0,16.1575,16.1575,16.1324,16.1575,10200.0
2009-05-19 10:30:00,19.38,19.39,19.31,19.32,50200.0,16.1742,16.1825,16.1158,16.1241,50200.0
2009-05-19 10:40:00,19.33,19.33,19.3,19.3,13200.0,16.1324,16.1324,16.1074,16.1074,13200.0
2009-05-19 10:50:00,19.31,19.31,19.27,19.3,12200.0,16.1158,16.1158,16.0824,16.1074,12200.0
2009-05-19 11:00:00,19.3,19.31,19.18,19.18,21200.0,16.1074,16.1158,16.0073,16.0073,21200.0
2009-05-19 11:10:00,19.2,19.24,19.18,19.2,15800.0,16.024,16.0573,16.0073,16.024,15800.0
2009-05-19 11:20:00,19.21,19.22,19.2,19.2,13200.0,16.0323,16.0406,16.024,16.024,13200.0
2009-05-19 11:30:00,19.22,19.28,19.21,19.25,11000.0,16.0406,16.0907,16.0323,16.0657,11000.0
2009-05-19 11:40:00,19.25,19.27,19.24,19.25,6200.0,16.0657,16.0824,16.0573,16.0657,6200.0
2009-05-19 11:50:00,19.26,19.28,19.24,19.26,4600.0,16.074,16.0907,16.0573,16.074,4600.0
2009-05-19 12:00:00,19.25,19.3,19.25,19.3,4400.0,16.0657,16.1074,16.0657,16.1074,4400.0
2009-05-19 12:10:00,19.3,19.3,19.27,19.28,6200.0,16.1074,16.1074,16.0824,16.0907,6200.0
2009-05-19 12:20:00,19.27,19.29,19.24,19.25,13800.0,16.0824,16.0991,16.0573,16.0657,13800.0
2009-05-19 12:30:00,19.25,19.25,19.21,19.23,6600.0,16.0657,16.0657,16.0323,16.049,6600.0
2009-05-19 12:40:00,19.23,19.23,19.2,19.2,6600.0,16.049,16.049,16.024,16.024,6600.0
2009-05-19 12:50:00,19.18,19.19,19.18,19.18,3200.0,16.0073,16.0156,16.0073,16.0073,3200.0
2009-05-19 13:00:00,19.18,19.19,19.16,19.16,25200.0,16.0073,16.0156,15.9906,15.9906,25200.0
2009-05-19 13:10:00,19.16,19.2,19.14,19.19,34400.0,15.9906,16.024,15.9739,16.0156,34400.0
2009-05-19 13:20:00,19.19,19.2,19.15,19.18,31800.0,16.0156,16.024,15.9822,16.0073,31800.0
2009-05-19 13:30:00,19.18,19.19,19.16,19.18,19000.0,16.0073,16.0156,15.9906,16.0073,19000.0
2009-05-19 13:40:00,19.18,19.18,19.15,19.17,18000.0,16.0073,16.0073,15.9822,15.9989,18000.0
2009-05-19 13:50:00,19.17,19.18,19.16,19.17,13600.0,15.9989,16.0073,15.9906,15.9989,13600.0
2009-05-19 14:00:00,19.17,19.18,19.16,19.17,25400.0,15.9989,16.0073,15.9906,15.9989,25400.0
2009-05-19 14:10:00,19.17,19.18,19.16,19.17,24800.0,15.9989,16.0073,15.9906,15.9989,24800.0
2009-05-19 14:20:00,19.17,19.25,19.16,19.19,83000.0,15.9989,16.0657,15.9906,16.0156,83000.0
2009-05-19 14:30:00,19.18,19.2,19.15,19.16,70600.0,16.0073,16.024,15.9822,15.9906,70600.0
2009-05-19 14:40:00,19.16,19.18,19.15,19.16,101400.0,15.9906,16.0073,15.9822,15.9906,101400.0
2009-05-19 14:50:00,19.16,19.18,19.15,19.15,31600.0,15.9906,16.0073,15.9822,15.9822,31600.0
2009-05-19 15:00:00,19.15,19.18,19.15,19.17,29600.0,15.9822,16.0073,15.9822,15.9989,29600.0
2009-05-19 15:10:00,19.17,19.19,19.15,19.18,54000.0,15.9989,16.0156,15.9822,16.0073,54000.0
2009-05-19 15:20:00,19.18,19.18,19.16,19.17,84400.0,16.0073,16.0073,15.9906,15.9989,84400.0
2009-05-19 15:30:00,19.18,19.18,19.13,19.17,60400.0,16.0073,16.0073,15.9655,15.9989,60400.0
2009-05-19 15:40:00,19.17,19.18,19.15,19.16,140200.0,15.9989,16.0073,15.9822,15.9906,140200.0
2009-05-19 15:50:00,19.15,19.18,19.08,19.11,159600.0,15.9822,16.0073,15.9238,15.9488,159600.0
2009-05-20 09:30:00,19.26,19.3,19.22,19.23,13200.0,16.074,16.1074,16.0406,16.049,13200.0
2009-05-20 09:40:00,19.23,19.3,19.2,19.21,16800.0,16.049,16.1074,16.024,16.0323,16800.0
2009-05-20 09:50:00,19.21,19.22,19.17,19.18,20800.0,16.0323,16.0406,15.9989,16.0073,20800.0
2009-05-20 10:00:00,19.19,19.21,19.18,19.18,19200.0,16.0156,16.0323,16.0073,16.0073,19200.0
2009-05-20 10:10:00,19.18,19.18,19.15,19.16,34400.0,16.0073,16.0073,15.9822,15.9906,34400.0
2009-05-20 10:20:00,19.16,19.17,19.12,19.12,33600.0,15.9906,15.9989,15.9572,15.9572,33600.0
2009-05-20 10:30:00,19.12,19.14,19.12,19.13,17600.0,15.9572,15.9739,15.9572,15.9655,17600.0
2009-05-20 10:40:00,19.13,19.14,19.12,19.14,26800.0,15.9655,15.9739,15.9572,15.9739,26800.0
2009-05-20 10:50:00,19.14,19.14,19.12,19.14,38600.0,15.9739,15.9739,15.9572,15.9739,38600.0
2009-05-20 11:00:00,19.14,19.14,19.06,19.1,83000.0,15.9739,15.9739,15.9071,15.9405,83000.0
2009-05-20 11:10:00,19.11,19.14,18.88,19.12,96400.0,15.9488,15.9739,15.7569,15.9572,96400.0
2009-05-20 11:20:00,19.14,19.14,19.11,19.12,26600.0,15.9739,15.9739,15.9488,15.9572,26600.0
2009-05-20 11:30:00,19.12,19.14,19.07,19.1,38400.0,15.9572,15.9739,15.9155,15.9405,38400.0
2009-05-20 11:40:00,19.09,19.11,19.09,19.1,6200.0,15.9321,15.9488,15.9321,15.9405,6200.0
2009-05-20 11:50:00,19.1,19.11,19.04,19.08,20400.0,15.9405,15.9488,15.8904,15.9238,20400.0
2009-05-20 12:00:00,19.09,19.1,19.08,19.09,6400.0,15.9321,15.9405,15.9238,15.9321,6400.0
2009-05-20 12:10:00,19.1,19.1,19.09,19.1,21600.0,15.9405,15.9405,15.9321,15.9405,21600.0
2009-05-20 12:20:00,19.1,19.1,19.08,19.09,10800.0,15.9405,15.9405,15.9238,15.9321,10800.0
2009-05-20 12:30:00,19.1,19.1,19.07,19.08,9000.0,15.9405,15.9405,15.9155,15.9238,9000.0
2009-05-20 12:40:00,19.09,19.1,19.08,19.09,5600.0,15.9321,15.9405,15.9238,15.9321,5600.0
2009-05-20 12:50:00,19.08,19.09,19.06,19.06,6800.0,15.9238,15.9321,15.9071,15.9071,6800.0
2009-05-20 13:00:00,19.06,19.09,19.06,19.09,9800.0,15.9071,15.9321,15.9071,15.9321,9800.0
2009-05-20 13:10:00,19.09,19.09,19.07,19.09,4800.0,15.9321,15.9321,15.9155,15.9321,4800.0
2009-05-20 13:20:00,19.09,19.1,19.08,19.1,30400.0,15.9321,15.9405,15.9238,15.9405,30400.0
2009-05-20 13:30:00,19.1,19.1,19.08,19.08,20400.0,15.9405,15.9405,15.9238,15.9238,20400.0
2009-05-20 13:40:00,19.08,19.09,19.06,19.07,33400.0,15.9238,15.9321,15.9071,15.9155,33400.0
2009-05-20 13:50:00,19.08,19.09,19.07,19.08,5200.0,15.9238,15.9321,15.9155,15.9238,5200.0
2009-05-20 14:00:00,19.08,19.09,19.01,19.06,33400.0,15.9238,15.9321,15.8654,15.9071,33400.0
2009-05-20 14:10:00,19.08,19.09,19.06,19.09,24600.0,15.9238,15.9321,15.9071,15.9321,24600.0
2009-05-20 14:20:00,19.09,19.1,19.05,19.05,100200.0,15.9321,15.9405,15.8988,15.8988,100200.0
2009-05-20 14:30:00,19.05,19.07,19.04,19.05,34600.0,15.8988,15.9155,15.8904,15.8988,34600.0
2009-05-20 14:40:00,19.06,19.08,19.05,19.06,43800.0,15.9071,15.9238,15.8988,15.9071,43800.0
2009-05-20 14:50:00,19.06,19.08,19.03,19.05,63200.0,15.9071,15.9238,15.8821,15.8988,63200.0
2009-05-20 15:00:00,19.04,19.06,19.02,19.03,19200.0,15.8904,15.9071,15.8737,15.8821,19200.0
2009-05-20 15:10:00,19.02,19.02,19.0,19.01,31200.0,15.8737,15.8737,15.857,15.8654,31200.0
2009-05-20 15:20:00,19.0,19.02,19.0,19.01,46400.0,15.857,15.8737,15.857,15.8654,46400.0
2009-05-20 15:30:00,19.01,19.03,19.0,19.0,54000.0,15.8654,15.8821,15.857,15.857,54000.0
2009-05-20 15:40:00,19.0,19.01,18.99,18.99,107400.0,15.857,15.8654,15.8487,15.8487,107400.0
2009-05-20 15:50:00,18.99,19.0,18.9,18.92,190800.0,15.8487,15.857,15.7736,15.7903,190800.0
2009-05-21 09:30:00,18.75,18.83,18.73,18.76,26800.0,15.6484,15.7152,15.6317,15.6567,26800.0
2009-05-21 09:40:00,18.78,18.79,18.74,18.75,86800.0,15.6734,15.6818,15.64,15.6484,86800.0
2009-05-21 09:50:00,18.75,18.77,18.74,18.74,67600.0,15.6484,15.6651,15.64,15.64,67600.0
2009-05-21 10:00:00,18.74,18.77,18.7,18.72,68800.0,15.64,15.6651,15.6067,15.6234,68800.0
2009-05-21 10:10:00,18.74,18.74,18.67,18.67,22200.0,15.64,15.64,15.5816,15.5816,22200.0
2009-05-21 10:20:00,18.68,18.68,18.63,18.66,13400.0,15.59,15.59,15.5482,15.5733,13400.0
2009-05-21 10:30:00,18.66,18.74,18.66,18.74,22000.0,15.5733,15.64,15.5733,15.64,22000.0
2009-05-21 10:40:00,18.75,18.75,18.73,18.75,32600.0,15.6484,15.6484,15.6317,15.6484,32600.0
2009-05-21 10:50:00,18.75,18.75,18.7,18.71,23600.0,15.6484,15.6484,15.6067,15.615,23600.0
2009-05-21 11:00:00,18.71,18.72,18.64,18.67,23000.0,15.615,15.6234,15.5566,15.5816,23000.0
2009-05-21 11:10:00,18.66,18.66,18.63,18.63,17200.0,15.5733,15.5733,15.5482,15.5482,17200.0
2009-05-21 11:20:00,18.63,18.64,18.62,18.63,14000.0,15.5482,15.5566,15.5399,15.5482,14000.0
2009-05-21 11:30:00,18.62,18.63,18.61,18.63,24600.0,15.5399,15.5482,15.5315,15.5482,24600.0
2009-05-21 11:40:00,18.62,18.63,18.61,18.62,16200.0,15.5399,15.5482,15.5315,15.5399,16200.0
2009-05-21 11:50:00,18.61,18.63,18.61,18.61,6800.0,15.5315,15.5482,15.5315,15.5315,6800.0
2009-05-21 12:00:00,18.61,18.63,18.61,18.63,10600.0,15.5315,15.5482,15.5315,15.5482,10600.0
2009-05-21 12:10:00,18.63,18.63,18.6,18.6,16200.0,15.5482,15.5482,15.5232,15.5232,16200.0
2009-05-21 12:20:00,18.6,18.6,18.57,18.6,42200.0,15.5232,15.5232,15.4982,15.5232,42200.0
2009-05-21 12:30:00,18.6,18.63,18.6,18.62,10800.0,15.5232,15.5482,15.5232,15.5399,10800.0
2009-05-21 12:40:00,18.61,18.63,18.56,18.57,144200.0,15.5315,15.5482,15.4898,15.4982,144200.0
2009-05-21 12:50:00,18.58,18.59,18.51,18.55,164400.0,15.5065,15.5149,15.4481,15.4815,164400.0
2009-05-21 13:00:00,18.54,18.56,18.52,18.52,34400.0,15.4731,15.4898,15.4564,15.4564,34400.0
2009-05-21 13:10:00,18.52,18.55,18.52,18.53,12200.0,15.4564,15.4815,15.4564,15.4648,12200.0
2009-05-21 13:20:00,18.54,18.55,18.54,18.54,12200.0,15.4731,15.4815,15.4731,15.4731,12200.0
2009-05-21 13:30:00,18.54,18.55,18.52,18.52,41800.0,15.4731,15.4815,15.4564,15.4564,41800.0
2009-05-21 13:40:00,18.51,18.54,18.51,18.54,27800.0,15.4481,15.4731,15.4481,15.4731,27800.0
2009-05-21 13:50:00,18.54,18.54,18.51,18.51,15800.0,15.4731,15.4731,15.4481,15.4481,15800.0
2009-05-21 14:00:00,18.52,18.53,18.49,18.5,25000.0,15.4564,15.4648,15.4314,15.4397,25000.0
2009-05-21 14:10:00,18.5,18.5,18.5,18.5,13600.0,15.4397,15.4397,15.4397,15.4397,13600.0
2009-05-21 14:20:00,18.5,18.5,18.49,18.5,29400.0,15.4397,15.4397,15.4314,15.4397,29400.0
2009-05-21 14:30:00,18.5,18.51,18.47,18.48,56200.0,15.4397,15.4481,15.4147,15.4231,56200.0
2009-05-21 14:40:00,18.47,18.48,18.45,18.47,166200.0,15.4147,15.4231,15.398,15.4147,166200.0
2009-05-21 14:50:00,18.47,18.47,18.45,18.46,16000.0,15.4147,15.4147,15.398,15.4064,16000.0
2009-05-21 15:00:00,18.47,18.48,18.45,18.45,54600.0,15.4147,15.4231,15.398,15.398,54600.0
2009-05-21 15:10:00,18.45,18.48,18.45,18.46,73800.0,15.398,15.4231,15.398,15.4064,73800.0
2009-05-21 15:20:00,18.46,18.47,18.45,18.46,37000.0,15.4064,15.4147,15.398,15.4064,37000.0
2009-05-21 15:30:00,18.46,18.48,18.43,18.46,139200.0,15.4064,15.4231,15.3813,15.4064,139200.0
2009-05-21 15:40:00,18.46,18.49,18.43,18.49,136600.0,15.4064,15.4314,15.3813,15.4314,136600.0
2009-05-21 15:50:00,18.49,18.5,18.45,18.5,158200.0,15.4314,15.4397,15.398,15.4397,158200.0
2009-05-22 09:30:00,18.73,18.96,18.62,18.89,77200.0,15.6317,15.8237,15.5399,15.7652,77200.0
2009-05-22 09:40:00,18.9,18.9,18.67,18.68,46400.0,15.7736,15.7736,15.5816,15.59,46400.0
2009-05-22 09:50:00,18.7,18.72,18.67,18.68,50000.0,15.6067,15.6234,15.5816,15.59,50000.0
2009-05-22 10:00:00,18.69,18.72,18.67,18.69,28000.0,15.5983,15.6234,15.5816,15.5983,28000.0
2009-05-22 10:10:00,18.69,18.71,18.68,18.68,49400.0,15.5983,15.615,15.59,15.59,49400.0
2009-05-22 10:20:00,18.68,18.7,18.67,18.68,40600.0,15.59,15.6067,15.5816,15.59,40600.0
2009-05-22 10:30:00,18.68,18.69,18.67,18.68,61400.0,15.59,15.5983,15.5816,15.59,61400.0
2009-05-22 10:40:00,18.68,18.69,18.67,18.68,84800.0,15.59,15.5983,15.5816,15.59,84800.0
2009-05-22 10:50:00,18.68,18.69,18.67,18.68,93400.0,15.59,15.5983,15.5816,15.59,93400.0
2009-05-22 11:00:00,18.68,18.68,18.65,18.65,70800.0,15.59,15.59,15.5649,15.5649,70800.0
2009-05-22 11:10:00,18.66,18.67,18.65,18.66,122400.0,15.5733,15.5816,15.5649,15.5733,122400.0
2009-05-22 11:20:00,18.65,18.67,18.64,18.64,47600.0,15.5649,15.5816,15.5566,15.5566,47600.0
2009-05-22 11:30:00,18.64,18.67,18.6,18.66,44200.0,15.5566,15.5816,15.5232,15.5733,44200.0
2009-05-22 11:40:00,18.66,18.71,18.65,18.7,152600.0,15.5733,15.615,15.5649,15.6067,152600.0
2009-05-22 11:50:00,18.7,18.74,18.68,18.68,22400.0,15.6067,15.64,15.59,15.59,22400.0
2009-05-22 12:00:00,18.7,18.71,18.68,18.7,74400.0,15.6067,15.615,15.59,15.6067,74400.0
2009-05-22 12:10:00,18.68,18.7,18.63,18.65,90600.0,15.59,15.6067,15.5482,15.5649,90600.0
2009-05-22 12:20:00,18.66,18.66,18.63,18.64,11800.0,15.5733,15.5733,15.5482,15.5566,11800.0
2009-05-22 12:30:00,18.63,18.68,18.63,18.66,7800.0,15.5482,15.59,15.5482,15.5733,7800.0
2009-05-22 12:40:00,18.68,18.7,18.67,18.68,17200.0,15.59,15.6067,15.5816,15.59,17200.0
2009-05-22 12:50:00,18.68,18.7,18.67,18.68,15800.0,15.59,15.6067,15.5816,15.59,15800.0
2009-05-22 13:00:00,18.68,18.7,18.67,18.68,10600.0,15.59,15.6067,15.5816,15.59,10600.0
2009-05-22 13:10:00,18.68,18.68,18.66,18.68,6600.0,15.59,15.59,15.5733,15.59,6600.0
2009-05-22 13:20:00,18.68,18.68,18.66,18.66,7200.0,15.59,15.59,15.5733,15.5733,7200.0
2009-05-22 13:30:00,18.66,18.66,18.64,18.65,28400.0,15.5733,15.5733,15.5566,15.5649,28400.0
2009-05-22 13:40:00,18.64,18.66,18.64,18.65,17200.0,15.5566,15.5733,15.5566,15.5649,17200.0
2009-05-22 13:50:00,18.65,18.66,18.64,18.65,34600.0,15.5649,15.5733,15.5566,15.5649,34600.0
2009-05-22 14:00:00,18.67,18.68,18.66,18.67,8400.0,15.5816,15.59,15.5733,15.5816,8400.0
2009-05-22 14:10:00,18.67,18.69,18.66,18.68,11800.0,15.5816,15.5983,15.5733,15.59,11800.0
2009-05-22 14:20:00,18.69,18.69,18.66,18.68,39400.0,15.5983,15.5983,15.5733,15.59,39400.0
2009-05-22 14:30:00,18.68,18.69,18.67,18.67,33000.0,15.59,15.5983,15.5816,15.5816,33000.0
2009-05-22 14:40:00,18.67,18.68,18.65,18.66,28800.0,15.5816,15.59,15.5649,15.5733,28800.0
2009-05-22 14:50:00,18.66,18.68,18.65,18.66,86600.0,15.5733,15.59,15.5649,15.5733,86600.0
2009-05-22 15:00:00,18.66,18.66,18.65,18.66,37200.0,15.5733,15.5733,15.5649,15.5733,37200.0
2009-05-22 15:10:00,18.65,18.66,18.64,18.65,51600.0,15.5649,15.5733,15.5566,15.5649,51600.0
2009-05-22 15:20:00,18.64,18.65,18.63,18.65,12800.0,15.5566,15.5649,15.5482,15.5649,12800.0
2009-05-22 15:30:00,18.64,18.67,18.64,18.64,89200.0,15.5566,15.5816,15.5566,15.5566,89200.0
2009-05-22 15:40:00,18.64,18.65,18.6,18.64,32000.0,15.5566,15.5649,15.5232,15.5566,32000.0
2009-05-22 15:50:00,18.64,18.64,18.58,18.6,53600.0,15.5566,15.5566,15.5065,15.5232,53600.0
2009-05-26 09:30:00,18.45,18.5,18.33,18.38,101800.0,15.398,15.4397,15.2979,15.3396,101800.0
2009-05-26 09:40:00,18.38,18.43,18.38,18.42,54800.0,15.3396,15.3813,15.3396,15.373,54800.0
2009-05-26 09:50:00,18.42,18.43,18.4,18.42,100200.0,15.373,15.3813,15.3563,15.373,100200.0
2009-05-26 10:00:00,18.42,18.47,18.4,18.41,261000.0,15.373,15.4147,15.3563,15.3646,261000.0
2009-05-26 10:10:00,18.42,18.53,18.4,18.48,219000.0,15.373,15.4648,15.3563,15.4231,219000.0
2009-05-26 10:20:00,18.47,18.48,18.42,18.45,105200.0,15.4147,15.4231,15.373,15.398,105200.0
2009-05-26 10:30:00,18.46,18.49,18.45,18.46,130200.0,15.4064,15.4314,15.398,15.4064,130200.0
2009-05-26 10:40:00,18.46,18.46,18.45,18.46,39800.0,15.4064,15.4064,15.398,15.4064,39800.0
2009-05-26 10:50:00,18.46,18.47,18.45,18.46,36000.0,15.4064,15.4147,15.398,15.4064,36000.0
2009-05-26 11:00:00,18.46,18.46,18.43,18.44,48200.0,15.4064,15.4064,15.3813,15.3897,48200.0
2009-05-26 11:10:00,18.45,18.46,18.43,18.45,36200.0,15.398,15.4064,15.3813,15.398,36200.0
2009-05-26 11:20:00,18.45,18.46,18.41,18.43,44200.0,15.398,15.4064,15.3646,15.3813,44200.0
2009-05-26 11:30:00,18.43,18.45,18.42,18.42,29800.0,15.3813,15.398,15.373,15.373,29800.0
2009-05-26 11:40:00,18.42,18.47,18.42,18.45,42000.0,15.373,15.4147,15.373,15.398,42000.0
2009-05-26 11:50:00,18.45,18.45,18.43,18.43,28800.0,15.398,15.398,15.3813,15.3813,28800.0
2009-05-26 12:00:00,18.43,18.45,18.42,18.43,23600.0,15.3813,15.398,15.373,15.3813,23600.0
2009-05-26 12:10:00,18.43,18.44,18.42,18.44,11000.0,15.3813,15.3897,15.373,15.3897,11000.0
2009-05-26 12:20:00,18.44,18.45,18.42,18.43,49200.0,15.3897,15.398,15.373,15.3813,49200.0
2009-05-26 12:30:00,18.43,18.43,18.42,18.43,19600.0,15.3813,15.3813,15.373,15.3813,19600.0
2009-05-26 12:40:00,18.43,18.43,18.4,18.41,85000.0,15.3813,15.3813,15.3563,15.3646,85000.0
2009-05-26 12:50:00,18.42,18.43,18.41,18.41,19800.0,15.373,15.3813,15.3646,15.3646,19800.0
2009-05-26 13:00:00,18.41,18.42,18.4,18.42,58400.0,15.3646,15.373,15.3563,15.373,58400.0
2009-05-26 13:10:00,18.42,18.43,18.41,18.41,37000.0,15.373,15.3813,15.3646,15.3646,37000.0
2009-05-26 13:20:00,18.41,18.42,18.39,18.39,41800.0,15.3646,15.373,15.3479,15.3479,41800.0
2009-05-26 13:30:00,18.39,18.4,18.38,18.39,14400.0,15.3479,15.3563,15.3396,15.3479,14400.0
2009-05-26 13:40:00,18.39,18.42,18.39,18.4,19800.0,15.3479,15.373,15.3479,15.3563,19800.0
2009-05-26 13:50:00,18.4,18.4,18.36,18.36,38600.0,15.3563,15.3563,15.3229,15.3229,38600.0
2009-05-26 14:00:00,18.36,18.38,18.36,18.38,22400.0,15.3229,15.3396,15.3229,15.3396,22400.0
2009-05-26 14:10:00,18.37,18.38,18.36,18.38,27800.0,15.3312,15.3396,15.3229,15.3396,27800.0
2009-05-26 14:20:00,18.37,18.37,18.33,18.35,38000.0,15.3312,15.3312,15.2979,15.3146,38000.0
2009-05-26 14:30:00,18.35,18.37,18.35,18.36,37000.0,15.3146,15.3312,15.3146,15.3229,37000.0
2009-05-26 14:40:00,18.36,18.4,18.35,18.35,77000.0,15.3229,15.3563,15.3146,15.3146,77000.0
2009-05-26 14:50:00,18.35,18.36,18.34,18.35,42400.0,15.3146,15.3229,15.3062,15.3146,42400.0
2009-05-26 15:00:00,18.35,18.36,18.33,18.35,48200.0,15.3146,15.3229,15.2979,15.3146,48200.0
2009-05-26 15:10:00,18.36,18.36,18.31,18.33,41800.0,15.3229,15.3229,15.2812,15.2979,41800.0
2009-05-26 15:20:00,18.34,18.36,18.33,18.35,24400.0,15.3062,15.3229,15.2979,15.3146,24400.0
2009-05-26 15:30:00,18.34,18.38,18.34,18.36,59600.0,15.3062,15.3396,15.3062,15.3229,59600.0
2009-05-26 15:40:00,18.36,18.38,18.34,18.37,199800.0,15.3229,15.3396,15.3062,15.3312,199800.0
2009-05-26 15:50:00,18.37,18.47,18.37,18.46,185800.0,15.3312,15.4147,15.3312,15.4064,185800.0
2009-05-27 09:30:00,18.4,18.43,18.27,18.38,20000.0,15.3563,15.3813,15.2478,15.3396,20000.0
2009-05-27 09:40:00,18.39,18.4,18.36,18.39,35200.0,15.3479,15.3563,15.3229,15.3479,35200.0
2009-05-27 09:50:00,18.39,18.4,18.38,18.38,23800.0,15.3479,15.3563,15.3396,15.3396,23800.0
2009-05-27 10:00:00,18.39,18.4,18.35,18.36,69400.0,15.3479,15.3563,15.3146,15.3229,69400.0
2009-05-27 10:10:00,18.36,18.36,18.36,18.36,30000.0,15.3229,15.3229,15.3229,15.3229,30000.0
2009-05-27 10:20:00,18.36,18.46,18.35,18.39,84200.0,15.3229,15.4064,15.3146,15.3479,84200.0
2009-05-27 10:30:00,18.39,18.39,18.35,18.35,124800.0,15.3479,15.3479,15.3146,15.3146,124800.0
2009-05-27 10:40:00,18.36,18.41,18.36,18.41,24400.0,15.3229,15.3646,15.3229,15.3646,24400.0
2009-05-27 10:50:00,18.43,18.48,18.42,18.47,46800.0,15.3813,15.4231,15.373,15.4147,46800.0
2009-05-27 11:00:00,18.46,18.46,18.45,18.45,15400.0,15.4064,15.4064,15.398,15.398,15400.0
2009-05-27 11:10:00,18.45,18.48,18.42,18.46,63800.0,15.398,15.4231,15.373,15.4064,63800.0
2009-05-27 11:20:00,18.46,18.51,18.45,18.5,14600.0,15.4064,15.4481,15.398,15.4397,14600.0
2009-05-27 11:30:00,18.5,18.52,18.48,18.5,15800.0,15.4397,15.4564,15.4231,15.4397,15800.0
2009-05-27 11:40:00,18.5,18.53,18.5,18.53,21000.0,15.4397,15.4648,15.4397,15.4648,21000.0
2009-05-27 11:50:00,18.53,18.54,18.48,18.5,25400.0,15.4648,15.4731,15.4231,15.4397,25400.0
2009-05-27 12:00:00,18.5,18.55,18.49,18.54,17600.0,15.4397,15.4815,15.4314,15.4731,17600.0
2009-05-27 12:10:00,18.54,18.55,18.53,18.55,8600.0,15.4731,15.4815,15.4648,15.4815,8600.0
2009-05-27 12:20:00,18.54,18.54,18.52,18.53,15000.0,15.4731,15.4731,15.4564,15.4648,15000.0
2009-05-27 12:30:00,18.53,18.53,18.5,18.5,17200.0,15.4648,15.4648,15.4397,15.4397,17200.0
2009-05-27 12:40:00,18.5,18.51,18.49,18.5,20200.0,15.4397,15.4481,15.4314,15.4397,20200.0
2009-05-27 12:50:00,18.51,18.53,18.5,18.5,15200.0,15.4481,15.4648,15.4397,15.4397,15200.0
2009-05-27 13:00:00,18.5,18.55,18.5,18.55,18200.0,15.4397,15.4815,15.4397,15.4815,18200.0
2009-05-27 13:10:00,18.55,18.57,18.54,18.56,22400.0,15.4815,15.4982,15.4731,15.4898,22400.0
2009-05-27 13:20:00,18.56,18.56,18.5,18.55,49200.0,15.4898,15.4898,15.4397,15.4815,49200.0
2009-05-27 13:30:00,18.55,18.55,18.49,18.5,19400.0,15.4815,15.4815,15.4314,15.4397,19400.0
2009-05-27 13:40:00,18.5,18.5,18.46,18.46,27200.0,15.4397,15.4397,15.4064,15.4064,27200.0
2009-05-27 13:50:00,18.45,18.47,18.39,18.46,19800.0,15.398,15.4147,15.3479,15.4064,19800.0
2009-05-27 14:00:00,18.47,18.47,18.45,18.46,26800.0,15.4147,15.4147,15.398,15.4064,26800.0
2009-05-27 14:10:00,18.45,18.47,18.44,18.47,11000.0,15.398,15.4147,15.3897,15.4147,11000.0
2009-05-27 14:20:00,18.46,18.46,18.38,18.38,47200.0,15.4064,15.4064,15.3396,15.3396,47200.0
2009-05-27 14:30:00,18.39,18.41,18.38,18.41,47600.0,15.3479,15.3646,15.3396,15.3646,47600.0
2009-05-27 14:40:00,18.42,18.42,18.39,18.39,42800.0,15.373,15.373,15.3479,15.3479,42800.0
2009-05-27 14:50:00,18.4,18.4,18.38,18.39,44000.0,15.3563,15.3563,15.3396,15.3479,44000.0
2009-05-27 15:00:00,18.39,18.4,18.38,18.39,27800.0,15.3479,15.3563,15.3396,15.3479,27800.0
2009-05-27 15:10:00,18.38,18.38,18.35,18.35,27000.0,15.3396,15.3396,15.3146,15.3146,27000.0
2009-05-27 15:20:00,18.35,18.35,18.28,18.31,30200.0,15.3146,15.3146,15.2561,15.2812,30200.0
2009-05-27 15:30:00,18.31,18.34,18.29,18.3,33600.0,15.2812,15.3062,15.2645,15.2728,33600.0
2009-05-27 15:40:00,18.3,18.34,18.3,18.33,84400.0,15.2728,15.3062,15.2728,15.2979,84400.0
2009-05-27 15:50:00,18.32,18.33,18.25,18.26,110200.0,15.2895,15.2979,15.2311,15.2394,110200.0
2009-05-28 09:30:00,18.33,18.38,18.22,18.27,47600.0,15.2979,15.3396,15.2061,15.2478,47600.0
2009-05-28 09:40:00,18.29,18.32,18.21,18.23,27800.0,15.2645,15.2895,15.1977,15.2144,27800.0
2009-05-28 09:50:00,18.24,18.27,18.16,18.18,22400.0,15.2228,15.2478,15.156,15.1727,22400.0
2009-05-28 10:00:00,18.17,18.17,18.09,18.09,54400.0,15.1643,15.1643,15.0976,15.0976,54400.0
2009-05-28 10:10:00,18.08,18.08,18.0,18.05,57000.0,15.0892,15.0892,15.0225,15.0642,57000.0
2009-05-28 10:20:00,18.05,18.09,18.04,18.08,33600.0,15.0642,15.0976,15.0558,15.0892,33600.0
2009-05-28 10:30:00,18.1,18.13,18.09,18.09,29000.0,15.1059,15.1309,15.0976,15.0976,29000.0
2009-05-28 10:40:00,18.09,18.14,18.09,18.12,13400.0,15.0976,15.1393,15.0976,15.1226,13400.0
2009-05-28 10:50:00,18.12,18.15,18.1,18.14,34600.0,15.1226,15.1476,15.1059,15.1393,34600.0
2009-05-28 11:00:00,18.14,18.16,18.09,18.15,17800.0,15.1393,15.156,15.0976,15.1476,17800.0
2009-05-28 11:10:00,18.14,18.17,18.13,18.13,12600.0,15.1393,15.1643,15.1309,15.1309,12600.0
2009-05-28 11:20:00,18.13,18.14,18.12,18.13,9400.0,15.1309,15.1393,15.1226,15.1309,9400.0
2009-05-28 11:30:00,18.14,18.14,18.1,18.11,10000.0,15.1393,15.1393,15.1059,15.1143,10000.0
2009-05-28 11:40:00,18.11,18.17,18.09,18.17,9400.0,15.1143,15.1643,15.0976,15.1643,9400.0
2009-05-28 11:50:00,18.16,18.16,18.11,18.12,13000.0,15.156,15.156,15.1143,15.1226,13000.0
2009-05-28 12:00:00,18.13,18.15,18.05,18.05,10000.0,15.1309,15.1476,15.0642,15.0642,10000.0
2009-05-28 12:10:00,18.05,18.08,18.05,18.07,14000.0,15.0642,15.0892,15.0642,15.0809,14000.0
2009-05-28 12:20:00,18.07,18.1,18.07,18.09,7000.0,15.0809,15.1059,15.0809,15.0976,7000.0
2009-05-28 12:30:00,18.07,18.1,18.07,18.08,8200.0,15.0809,15.1059,15.0809,15.0892,8200.0
2009-05-28 12:40:00,18.07,18.08,18.07,18.07,4000.0,15.0809,15.0892,15.0809,15.0809,4000.0
2009-05-28 12:50:00,18.07,18.08,18.07,18.08,11200.0,15.0809,15.0892,15.0809,15.0892,11200.0
2009-05-28 13:00:00,18.08,18.14,18.06,18.1,37200.0,15.0892,15.1393,15.0725,15.1059,37200.0
2009-05-28 13:10:00,18.1,18.21,18.1,18.2,32200.0,15.1059,15.1977,15.1059,15.1894,32200.0
2009-05-28 13:20:00,18.22,18.24,18.16,18.16,25200.0,15.2061,15.2228,15.156,15.156,25200.0
2009-05-28 13:30:00,18.16,18.19,18.15,18.19,17600.0,15.156,15.181,15.1476,15.181,17600.0
2009-05-28 13:40:00,18.18,18.18,18.15,18.15,31000.0,15.1727,15.1727,15.1476,15.1476,31000.0
2009-05-28 13:50:00,18.16,18.16,18.07,18.1,15000.0,15.156,15.156,15.0809,15.1059,15000.0
2009-05-28 14:00:00,18.11,18.15,18.11,18.14,9800.0,15.1143,15.1476,15.1143,15.1393,9800.0
2009-05-28 14:10:00,18.14,18.15,18.08,18.08,15000.0,15.1393,15.1476,15.0892,15.0892,15000.0
2009-05-28 14:20:00,18.09,18.15,18.09,18.11,19000.0,15.0976,15.1476,15.0976,15.1143,19000.0
2009-05-28 14:30:00,18.12,18.15,18.11,18.15,21600.0,15.1226,15.1476,15.1143,15.1476,21600.0
2009-05-28 14:40:00,18.15,18.15,18.09,18.1,49800.0,15.1476,15.1476,15.0976,15.1059,49800.0
2009-05-28 14:50:00,18.1,18.14,18.09,18.13,28800.0,15.1059,15.1393,15.0976,15.1309,28800.0
2009-05-28 15:00:00,18.12,18.15,18.09,18.09,34600.0,15.1226,15.1476,15.0976,15.0976,34600.0
2009-05-28 15:10:00,18.08,18.08,18.04,18.07,12600.0,15.0892,15.0892,15.0558,15.0809,12600.0
2009-05-28 15:20:00,18.08,18.09,18.04,18.09,36000.0,15.0892,15.0976,15.0558,15.0976,36000.0
2009-05-28 15:30:00,18.09,18.09,18.06,18.09,37800.0,15.0976,15.0976,15.0725,15.0976,37800.0
2009-05-28 15:40:00,18.09,18.11,18.07,18.07,81800.0,15.0976,15.1143,15.0809,15.0809,81800.0
2009-05-28 15:50:00,18.06,18.09,18.04,18.06,72200.0,15.0725,15.0976,15.0558,15.0725,72200.0
2009-05-29 09:30:00,18.29,18.29,18.05,18.06,25400.0,15.2645,15.2645,15.0642,15.0725,25400.0
2009-05-29 09:40:00,18.05,18.2,18.03,18.03,65400.0,15.0642,15.1894,15.0475,15.0475,65400.0
2009-05-29 09:50:00,18.05,18.17,18.02,18.13,33200.0,15.0642,15.1643,15.0391,15.1309,33200.0
2009-05-29 10:00:00,18.13,18.17,18.1,18.14,43000.0,15.1309,15.1643,15.1059,15.1393,43000.0
2009-05-29 10:10:00,18.14,18.18,18.11,18.18,18600.0,15.1393,15.1727,15.1143,15.1727,18600.0
2009-05-29 10:20:00,18.18,18.2,18.06,18.09,27400.0,15.1727,15.1894,15.0725,15.0976,27400.0
2009-05-29 10:30:00,18.1,18.14,18.1,18.11,19200.0,15.1059,15.1393,15.1059,15.1143,19200.0
2009-05-29 10:40:00,18.12,18.15,18.08,18.13,15600.0,15.1226,15.1476,15.0892,15.1309,15600.0
2009-05-29 10:50:00,18.14,18.2,18.14,18.18,15200.0,15.1393,15.1894,15.1393,15.1727,15200.0
2009-05-29 11:00:00,18.18,18.22,18.17,18.19,18200.0,15.1727,15.2061,15.1643,15.181,18200.0
2009-05-29 11:10:00,18.2,18.21,18.18,18.19,10400.0,15.1894,15.1977,15.1727,15.181,10400.0
2009-05-29 11:20:00,18.17,18.25,18.17,18.21,52000.0,15.1643,15.2311,15.1643,15.1977,52000.0
2009-05-29 11:30:00,18.21,18.24,18.21,18.22,16600.0,15.1977,15.2228,15.1977,15.2061,16600.0
2009-05-29 11:40:00,18.21,18.25,18.21,18.25,12000.0,15.1977,15.2311,15.1977,15.2311,12000.0
2009-05-29 11:50:00,18.23,18.25,18.2,18.21,22400.0,15.2144,15.2311,15.1894,15.1977,22400.0
2009-05-29 12:00:00,18.21,18.25,18.21,18.23,22800.0,15.1977,15.2311,15.1977,15.2144,22800.0
2009-05-29 12:10:00,18.22,18.25,18.21,18.23,13600.0,15.2061,15.2311,15.1977,15.2144,13600.0
2009-05-29 12:20:00,18.22,18.24,18.21,18.22,4600.0,15.2061,15.2228,15.1977,15.2061,4600.0
2009-05-29 12:30:00,18.22,18.24,18.21,18.21,11000.0,15.2061,15.2228,15.1977,15.1977,11000.0
2009-05-29 12:40:00,18.22,18.24,18.18,18.21,22000.0,15.2061,15.2228,15.1727,15.1977,22000.0
2009-05-29 12:50:00,18.22,18.25,18.22,18.25,11200.0,15.2061,15.2311,15.2061,15.2311,11200.0
2009-05-29 13:00:00,18.25,18.28,18.24,18.25,9200.0,15.2311,15.2561,15.2228,15.2311,9200.0
2009-05-29 13:10:00,18.25,18.27,18.25,18.25,2200.0,15.2311,15.2478,15.2311,15.2311,2200.0
2009-05-29 13:20:00,18.26,18.28,18.25,18.25,9800.0,15.2394,15.2561,15.2311,15.2311,9800.0
2009-05-29 13:30:00,18.26,18.29,18.25,18.28,15400.0,15.2394,15.2645,15.2311,15.2561,15400.0
2009-05-29 13:40:00,18.27,18.28,18.25,18.26,6200.0,15.2478,15.2561,15.2311,15.2394,6200.0
2009-05-29 13:50:00,18.25,18.28,18.24,18.25,18600.0,15.2311,15.2561,15.2228,15.2311,18600.0
2009-05-29 14:00:00,18.27,18.28,18.25,18.25,8200.0,15.2478,15.2561,15.2311,15.2311,8200.0
2009-05-29 14:10:00,18.26,18.28,18.25,18.28,10200.0,15.2394,15.2561,15.2311,15.2561,10200.0
2009-05-29 14:20:00,18.28,18.29,18.27,18.28,9800.0,15.2561,15.2645,15.2478,15.2561,9800.0
2009-05-29 14:30:00,18.28,18.3,18.25,18.25,30200.0,15.2561,15.2728,15.2311,15.2311,30200.0
2009-05-29 14:40:00,18.25,18.27,18.23,18.27,17400.0,15.2311,15.2478,15.2144,15.2478,17400.0
2009-05-29 14:50:00,18.26,18.3,18.22,18.3,25000.0,15.2394,15.2728,15.2061,15.2728,25000.0
2009-05-29 15:00:00,18.3,18.3,18.27,18.29,30200.0,15.2728,15.2728,15.2478,15.2645,30200.0
2009-05-29 15:10:00,18.3,18.33,18.28,18.32,21000.0,15.2728,15.2979,15.2561,15.2895,21000.0
2009-05-29 15:20:00,18.31,18.33,18.26,18.3,29200.0,15.2812,15.2979,15.2394,15.2728,29200.0
2009-05-29 15:30:00,18.31,18.34,18.28,18.32,36200.0,15.2812,15.3062,15.2561,15.2895,36200.0
2009-05-29 15:40:00,18.32,18.41,18.32,18.39,50800.0,15.2895,15.3646,15.2895,15.3479,50800.0
2009-05-29 15:50:00,18.38,18.49,18.37,18.48,73000.0,15.3396,15.4314,15.3312,15.4231,73000.0
2009-06-01 09:30:00,18.75,18.75,18.15,18.54,74000.0,15.6484,15.6484,15.1476,15.4731,74000.0
2009-06-01 09:40:00,18.53,18.64,18.53,18.61,23000.0,15.4648,15.5566,15.4648,15.5315,23000.0
2009-06-01 09:50:00,18.61,18.63,18.59,18.6,12600.0,15.5315,15.5482,15.5149,15.5232,12600.0
2009-06-01 10:00:00,18.61,18.63,18.59,18.6,35600.0,15.5315,15.5482,15.5149,15.5232,35600.0
2009-06-01 10:10:00,18.61,18.65,18.58,18.64,24000.0,15.5315,15.5649,15.5065,15.5566,24000.0
2009-06-01 10:20:00,18.64,18.64,18.59,18.59,23600.0,15.5566,15.5566,15.5149,15.5149,23600.0
2009-06-01 10:30:00,18.59,18.61,18.56,18.61,15000.0,15.5149,15.5315,15.4898,15.5315,15000.0
2009-06-01 10:40:00,18.61,18.62,18.6,18.61,7600.0,15.5315,15.5399,15.5232,15.5315,7600.0
2009-06-01 10:50:00,18.61,18.62,18.59,18.59,11200.0,15.5315,15.5399,15.5149,15.5149,11200.0
2009-06-01 11:00:00,18.58,18.6,18.58,18.59,11600.0,15.5065,15.5232,15.5065,15.5149,11600.0
2009-06-01 11:10:00,18.59,18.6,18.57,18.58,12800.0,15.5149,15.5232,15.4982,15.5065,12800.0
2009-06-01 11:20:00,18.58,18.58,18.54,18.57,8400.0,15.5065,15.5065,15.4731,15.4982,8400.0
2009-06-01 11:30:00,18.56,18.57,18.53,18.55,18200.0,15.4898,15.4982,15.4648,15.4815,18200.0
2009-06-01 11:40:00,18.55,18.55,18.49,18.5,12600.0,15.4815,15.4815,15.4314,15.4397,12600.0
2009-06-01 11:50:00,18.48,18.49,18.42,18.43,29400.0,15.4231,15.4314,15.373,15.3813,29400.0
2009-06-01 12:00:00,18.43,18.43,18.39,18.39,12400.0,15.3813,15.3813,15.3479,15.3479,12400.0
2009-06-01 12:10:00,18.39,18.39,18.33,18.34,18800.0,15.3479,15.3479,15.2979,15.3062,18800.0
2009-06-01 12:20:00,18.35,18.36,18.33,18.35,26600.0,15.3146,15.3229,15.2979,15.3146,26600.0
2009-06-01 12:30:00,18.35,18.41,18.34,18.41,17600.0,15.3146,15.3646,15.3062,15.3646,17600.0
2009-06-01 12:40:00,18.41,18.44,18.41,18.41,21800.0,15.3646,15.3897,15.3646,15.3646,21800.0
2009-06-01 12:50:00,18.41,18.43,18.38,18.39,16600.0,15.3646,15.3813,15.3396,15.3479,16600.0
2009-06-01 13:00:00,18.39,18.45,18.39,18.45,9000.0,15.3479,15.398,15.3479,15.398,9000.0
2009-06-01 13:10:00,18.45,18.45,18.43,18.43,14800.0,15.398,15.398,15.3813,15.3813,14800.0
2009-06-01 13:20:00,18.43,18.45,18.43,18.43,9400.0,15.3813,15.398,15.3813,15.3813,9400.0
2009-06-01 13:30:00,18.44,18.44,18.43,18.43,21000.0,15.3897,15.3897,15.3813,15.3813,21000.0
2009-06-01 13:40:00,18.43,18.47,18.43,18.46,20200.0,15.3813,15.4147,15.3813,15.4064,20200.0
2009-06-01 13:50:00,18.46,18.47,18.44,18.47,17200.0,15.4064,15.4147,15.3897,15.4147,17200.0
2009-06-01 14:00:00,18.47,18.47,18.42,18.43,60000.0,15.4147,15.4147,15.373,15.3813,60000.0
2009-06-01 14:10:00,18.42,18.43,18.38,18.4,57200.0,15.373,15.3813,15.3396,15.3563,57200.0
2009-06-01 14:20:00,18.4,18.43,18.39,18.42,33400.0,15.3563,15.3813,15.3479,15.373,33400.0
2009-06-01 14:30:00,18.41,18.48,18.39,18.48,34600.0,15.3646,15.4231,15.3479,15.4231,34600.0
2009-06-01 14:40:00,18.48,18.53,18.47,18.5,40200.0,15.4231,15.4648,15.4147,15.4397,40200.0
2009-06-01 14:50:00,18.5,18.58,18.49,18.58,45000.0,15.4397,15.5065,15.4314,15.5065,45000.0
2009-06-01 15:00:00,18.58,18.59,18.57,18.58,51600.0,15.5065,15.5149,15.4982,15.5065,51600.0
2009-06-01 15:10:00,18.58,18.59,18.57,18.57,58400.0,15.5065,15.5149,15.4982,15.4982,58400.0
2009-06-01 15:20:00,18.57,18.6,18.57,18.6,48400.0,15.4982,15.5232,15.4982,15.5232,48400.0
2009-06-01 15:30:00,18.6,18.65,18.59,18.64,64800.0,15.5232,15.5649,15.5149,15.5566,64800.0
2009-06-01 15:40:00,18.65,18.69,18.64,18.65,114800.0,15.5649,15.5983,15.5566,15.5649,114800.0
2009-06-01 15:50:00,18.65,18.69,18.59,18.63,98800.0,15.5649,15.5983,15.5149,15.5482,98800.0
2009-06-02 09:30:00,18.53,18.55,18.45,18.55,23200.0,15.4648,15.4815,15.398,15.4815,23200.0
2009-06-02 09:40:00,18.55,18.62,18.5,18.61,40200.0,15.4815,15.5399,15.4397,15.5315,40200.0
2009-06-02 09:50:00,18.65,18.82,18.64,18.8,29600.0,15.5649,15.7068,15.5566,15.6901,29600.0
2009-06-02 10:00:00,18.81,18.92,18.8,18.88,60600.0,15.6985,15.7903,15.6901,15.7569,60600.0
2009-06-02 10:10:00,18.88,18.91,18.84,18.87,32800.0,15.7569,15.7819,15.7235,15.7485,32800.0
2009-06-02 10:20:00,18.88,18.96,18.87,18.95,41800.0,15.7569,15.8237,15.7485,15.8153,41800.0
2009-06-02 10:30:00,18.95,19.0,18.91,19.0,31000.0,15.8153,15.857,15.7819,15.857,31000.0
2009-06-02 10:40:00,19.0,19.0,18.95,18.98,26200.0,15.857,15.857,15.8153,15.8403,26200.0
2009-06-02 10:50:00,18.97,19.0,18.93,19.0,30400.0,15.832,15.857,15.7986,15.857,30400.0
2009-06-02 11:00:00,19.0,19.0,18.96,18.97,37400.0,15.857,15.857,15.8237,15.832,37400.0
2009-06-02 11:10:00,18.98,19.0,18.96,19.0,25200.0,15.8403,15.857,15.8237,15.857,25200.0
2009-06-02 11:20:00,18.99,19.07,18.99,19.06,30400.0,15.8487,15.9155,15.8487,15.9071,30400.0
2009-06-02 11:30:00,19.06,19.14,19.05,19.14,44800.0,15.9071,15.9739,15.8988,15.9739,44800.0
2009-06-02 11:40:00,19.14,19.2,19.14,19.19,33600.0,15.9739,16.024,15.9739,16.0156,33600.0
2009-06-02 11:50:00,19.2,19.2,19.18,19.18,37000.0,16.024,16.024,16.0073,16.0073,37000.0
2009-06-02 12:00:00,19.19,19.23,19.16,19.2,77000.0,16.0156,16.049,15.9906,16.024,77000.0
2009-06-02 12:10:00,19.2,19.3,19.19,19.29,70200.0,16.024,16.1074,16.0156,16.0991,70200.0
2009-06-02 12:20:00,19.29,19.29,19.25,19.25,40400.0,16.0991,16.0991,16.0657,16.0657,40400.0
2009-06-02 12:30:00,19.25,19.27,19.22,19.26,31000.0,16.0657,16.0824,16.0406,16.074,31000.0
2009-06-02 12:40:00,19.26,19.32,19.26,19.32,23200.0,16.074,16.1241,16.074,16.1241,23200.0
2009-06-02 12:50:00,19.31,19.35,19.29,19.35,32600.0,16.1158,16.1491,16.0991,16.1491,32600.0
2009-06-02 13:00:00,19.34,19.38,19.34,19.37,34000.0,16.1408,16.1742,16.1408,16.1658,34000.0
2009-06-02 13:10:00,19.37,19.37,19.31,19.33,36800.0,16.1658,16.1658,16.1158,16.1324,36800.0
2009-06-02 13:20:00,19.33,19.41,19.32,19.4,27000.0,16.1324,16.1992,16.1241,16.1909,27000.0
2009-06-02 13:30:00,19.4,19.41,19.37,19.38,28800.0,16.1909,16.1992,16.1658,16.1742,28800.0
2009-06-02 13:40:00,19.37,19.41,19.37,19.41,30200.0,16.1658,16.1992,16.1658,16.1992,30200.0
2009-06-02 13:50:00,19.42,19.42,19.37,19.38,27200.0,16.2076,16.2076,16.1658,16.1742,27200.0
2009-06-02 14:00:00,19.38,19.39,19.32,19.36,23000.0,16.1742,16.1825,16.1241,16.1575,23000.0
2009-06-02 14:10:00,19.36,19.36,19.33,19.35,39600.0,16.1575,16.1575,16.1324,16.1491,39600.0
2009-06-02 14:20:00,19.35,19.42,19.3,19.4,68000.0,16.1491,16.2076,16.1074,16.1909,68000.0
2009-06-02 14:30:00,19.4,19.4,19.38,19.39,22600.0,16.1909,16.1909,16.1742,16.1825,22600.0
2009-06-02 14:40:00,19.39,19.39,19.36,19.36,27600.0,16.1825,16.1825,16.1575,16.1575,27600.0
2009-06-02 14:50:00,19.36,19.36,19.31,19.31,19000.0,16.1575,16.1575,16.1158,16.1158,19000.0
2009-06-02 15:00:00,19.3,19.38,19.3,19.36,39400.0,16.1074,16.1742,16.1074,16.1575,39400.0
2009-06-02 15:10:00,19.36,19.37,19.3,19.35,46200.0,16.1575,16.1658,16.1074,16.1491,46200.0
2009-06-02 15:20:00,19.36,19.41,19.33,19.35,63200.0,16.1575,16.1992,16.1324,16.1491,63200.0
2009-06-02 15:30:00,19.35,19.36,19.28,19.35,69600.0,16.1491,16.1575,16.0907,16.1491,69600.0
2009-06-02 15:40:00,19.35,19.35,19.3,19.31,109800.0,16.1491,16.1491,16.1074,16.1158,109800.0
2009-06-02 15:50:00,19.31,19.37,19.27,19.33,134600.0,16.1158,16.1658,16.0824,16.1324,134600.0
2009-06-03 09:30:00,19.26,19.49,19.19,19.43,38200.0,16.074,16.266,16.0156,16.2159,38200.0
2009-06-03 09:40:00,19.44,19.45,19.36,19.45,15800.0,16.2242,16.2326,16.1575,16.2326,15800.0
2009-06-03 09:50:00,19.45,19.5,19.41,19.45,28800.0,16.2326,16.2743,16.1992,16.2326,28800.0
2009-06-03 10:00:00,19.41,19.47,19.37,19.45,30800.0,16.1992,16.2493,16.1658,16.2326,30800.0
2009-06-03 10:10:00,19.45,19.48,19.44,19.46,21600.0,16.2326,16.2576,16.2242,16.2409,21600.0
2009-06-03 10:20:00,19.47,19.5,19.45,19.5,23200.0,16.2493,16.2743,16.2326,16.2743,23200.0
2009-06-03 10:30:00,19.5,19.55,19.48,19.52,24600.0,16.2743,16.3161,16.2576,16.291,24600.0
2009-06-03 10:40:00,19.5,19.5,19.47,19.47,13600.0,16.2743,16.2743,16.2493,16.2493,13600.0
2009-06-03 10:50:00,19.46,19.49,19.46,19.46,11200.0,16.2409,16.266,16.2409,16.2409,11200.0
2009-06-03 11:00:00,19.46,19.46,19.41,19.42,12400.0,16.2409,16.2409,16.1992,16.2076,12400.0
2009-06-03 11:10:00,19.41,19.43,19.4,19.43,30800.0,16.1992,16.2159,16.1909,16.2159,30800.0
2009-06-03 11:20:00,19.43,19.47,19.43,19.46,24600.0,16.2159,16.2493,16.2159,16.2409,24600.0
2009-06-03 11:30:00,19.46,19.5,19.43,19.48,33200.0,16.2409,16.2743,16.2159,16.2576,33200.0
2009-06-03 11:40:00,19.48,19.52,19.46,19.49,61800.0,16.2576,16.291,16.2409,16.266,61800.0
2009-06-03 11:50:00,19.49,19.5,19.47,19.5,36600.0,16.266,16.2743,16.2493,16.2743,36600.0
2009-06-03 12:00:00,19.49,19.51,19.46,19.48,58000.0,16.266,16.2827,16.2409,16.2576,58000.0
2009-06-03 12:10:00,19.48,19.52,19.47,19.5,26200.0,16.2576,16.291,16.2493,16.2743,26200.0
2009-06-03 12:20:00,19.51,19.54,19.5,19.5,37800.0,16.2827,16.3077,16.2743,16.2743,37800.0
2009-06-03 12:30:00,19.5,19.53,19.5,19.5,28600.0,16.2743,16.2994,16.2743,16.2743,28600.0
2009-06-03 12:40:00,19.5,19.51,19.41,19.41,7200.0,16.2743,16.2827,16.1992,16.1992,7200.0
2009-06-03 12:50:00,19.4,19.41,19.38,19.38,3800.0,16.1909,16.1992,16.1742,16.1742,3800.0
2009-06-03 13:00:00,19.38,19.39,19.36,19.37,12600.0,16.1742,16.1825,16.1575,16.1658,12600.0
2009-06-03 13:10:00,19.37,19.39,19.36,19.38,7000.0,16.1658,16.1825,16.1575,16.1742,7000.0
2009-06-03 13:20:00,19.39,19.41,19.38,19.41,14400.0,16.1825,16.1992,16.1742,16.1992,14400.0
2009-06-03 13:30:00,19.41,19.41,19.36,19.36,6200.0,16.1992,16.1992,16.1575,16.1575,6200.0
2009-06-03 13:40:00,19.38,19.38,19.32,19.35,28400.0,16.1742,16.1742,16.1241,16.1491,28400.0
2009-06-03 13:50:00,19.35,19.39,19.35,19.39,14600.0,16.1491,16.1825,16.1491,16.1825,14600.0
2009-06-03 14:00:00,19.39,19.39,19.34,19.36,43400.0,16.1825,16.1825,16.1408,16.1575,43400.0
2009-06-03 14:10:00,19.36,19.41,19.35,19.41,32000.0,16.1575,16.1992,16.1491,16.1992,32000.0
2009-06-03 14:20:00,19.4,19.42,19.36,19.39,28000.0,16.1909,16.2076,16.1575,16.1825,28000.0
2009-06-03 14:30:00,19.39,19.39,19.35,19.38,17000.0,16.1825,16.1825,16.1491,16.1742,17000.0
2009-06-03 14:40:00,19.38,19.4,19.35,19.38,25800.0,16.1742,16.1909,16.1491,16.1742,25800.0
2009-06-03 14:50:00,19.38,19.45,19.38,19.41,11800.0,16.1742,16.2326,16.1742,16.1992,11800.0
2009-06-03 15:00:00,19.41,19.42,19.39,19.41,45800.0,16.1992,16.2076,16.1825,16.1992,45800.0
2009-06-03 15:10:00,19.42,19.43,19.39,19.41,31000.0,16.2076,16.2159,16.1825,16.1992,31000.0
2009-06-03 15:20:00,19.38,19.39,19.3,19.3,15400.0,16.1742,16.1825,16.1074,16.1074,15400.0
2009-06-03 15:30:00,19.3,19.33,19.29,19.32,35200.0,16.1074,16.1324,16.0991,16.1241,35200.0
2009-06-03 15:40:00,19.32,19.33,19.27,19.29,71000.0,16.1241,16.1324,16.0824,16.0991,71000.0
2009-06-03 15:50:00,19.29,19.35,19.27,19.35,89000.0,16.0991,16.1491,16.0824,16.1491,89000.0
2009-06-04 09:30:00,19.33,19.43,19.1,19.15,29400.0,16.1324,16.2159,15.9405,15.9822,29400.0
2009-06-04 09:40:00,19.18,19.23,19.11,19.13,7200.0,16.0073,16.049,15.9488,15.9655,7200.0
2009-06-04 09:50:00,19.12,19.13,18.98,19.0,79000.0,15.9572,15.9655,15.8403,15.857,79000.0
2009-06-04 10:00:00,18.99,18.99,18.88,18.9,26800.0,15.8487,15.8487,15.7569,15.7736,26800.0
2009-06-04 10:10:00,18.9,18.92,18.87,18.89,45000.0,15.7736,15.7903,15.7485,15.7652,45000.0
2009-06-04 10:20:00,18.89,19.0,18.89,18.98,27200.0,15.7652,15.857,15.7652,15.8403,27200.0
2009-06-04 10:30:00,18.97,18.98,18.9,18.91,40600.0,15.832,15.8403,15.7736,15.7819,40600.0
2009-06-04 10:40:00,18.91,18.93,18.89,18.9,28200.0,15.7819,15.7986,15.7652,15.7736,28200.0
2009-06-04 10:50:00,18.89,18.96,18.87,18.95,22400.0,15.7652,15.8237,15.7485,15.8153,22400.0
2009-06-04 11:00:00,18.97,18.97,18.92,18.92,29600.0,15.832,15.832,15.7903,15.7903,29600.0
2009-06-04 11:10:00,18.93,18.97,18.92,18.95,12800.0,15.7986,15.832,15.7903,15.8153,12800.0
2009-06-04 11:20:00,18.96,18.97,18.95,18.96,13200.0,15.8237,15.832,15.8153,15.8237,13200.0
2009-06-04 11:30:00,18.96,18.96,18.93,18.93,34000.0,15.8237,15.8237,15.7986,15.7986,34000.0
2009-06-04 11:40:00,18.93,18.93,18.91,18.93,8400.0,15.7986,15.7986,15.7819,15.7986,8400.0
2009-06-04 11:50:00,18.93,18.93,18.84,18.86,22800.0,15.7986,15.7986,15.7235,15.7402,22800.0
2009-06-04 12:00:00,18.85,18.85,18.78,18.79,38600.0,15.7318,15.7318,15.6734,15.6818,38600.0
2009-06-04 12:10:00,18.79,18.79,18.72,18.72,26400.0,15.6818,15.6818,15.6234,15.6234,26400.0
2009-06-04 12:20:00,18.72,18.75,18.68,18.68,30200.0,15.6234,15.6484,15.59,15.59,30200.0
2009-06-04 12:30:00,18.68,18.73,18.68,18.73,21600.0,15.59,15.6317,15.59,15.6317,21600.0
2009-06-04 12:40:00,18.74,18.8,18.74,18.76,30600.0,15.64,15.6901,15.64,15.6567,30600.0
2009-06-04 12:50:00,18.75,18.78,18.72,18.72,25000.0,15.6484,15.6734,15.6234,15.6234,25000.0
2009-06-04 13:00:00,18.72,18.73,18.67,18.68,9800.0,15.6234,15.6317,15.5816,15.59,9800.0
2009-06-04 13:10:00,18.68,18.71,18.68,18.7,15800.0,15.59,15.615,15.59,15.6067,15800.0
2009-06-04 13:20:00,18.7,18.73,18.67,18.67,25200.0,15.6067,15.6317,15.5816,15.5816,25200.0
2009-06-04 13:30:00,18.68,18.71,18.66,18.7,38800.0,15.59,15.615,15.5733,15.6067,38800.0
2009-06-04 13:40:00,18.7,18.7,18.67,18.7,31200.0,15.6067,15.6067,15.5816,15.6067,31200.0
2009-06-04 13:50:00,18.7,18.71,18.66,18.69,37000.0,15.6067,15.615,15.5733,15.5983,37000.0
2009-06-04 14:00:00,18.71,18.76,18.7,18.75,30200.0,15.615,15.6567,15.6067,15.6484,30200.0
2009-06-04 14:10:00,18.75,18.76,18.75,18.75,16800.0,15.6484,15.6567,15.6484,15.6484,16800.0
2009-06-04 14:20:00,18.75,19.04,18.73,19.03,533000.0,15.6484,15.8904,15.6317,15.8821,533000.0
2009-06-04 14:30:00,19.02,19.18,19.02,19.13,300400.0,15.8737,16.0073,15.8737,15.9655,300400.0
2009-06-04 14:40:00,19.12,19.18,19.12,19.18,186000.0,15.9572,16.0073,15.9572,16.0073,186000.0
2009-06-04 14:50:00,19.17,19.2,19.04,19.05,99600.0,15.9989,16.024,15.8904,15.8988,99600.0
2009-06-04 15:00:00,19.05,19.05,18.98,19.0,65400.0,15.8988,15.8988,15.8403,15.857,65400.0
2009-06-04 15:10:00,19.0,19.02,18.99,19.0,46400.0,15.857,15.8737,15.8487,15.857,46400.0
2009-06-04 15:20:00,19.0,19.0,18.98,19.0,54800.0,15.857,15.857,15.8403,15.857,54800.0
2009-06-04 15:30:00,19.0,19.0,18.93,18.98,61200.0,15.857,15.857,15.7986,15.8403,61200.0
2009-06-04 15:40:00,18.98,19.07,18.97,19.01,66000.0,15.8403,15.9155,15.832,15.8654,66000.0
2009-06-04 15:50:00,19.01,19.13,19.0,19.13,121800.0,15.8654,15.9655,15.857,15.9655,121800.0
2009-06-05 09:30:00,19.11,19.15,19.0,19.13,54000.0,15.9488,15.9822,15.857,15.9655,54000.0
2009-06-05 09:40:00,19.12,19.3,19.07,19.29,68600.0,15.9572,16.1074,15.9155,16.0991,68600.0
2009-06-05 09:50:00,19.28,19.38,19.24,19.31,70800.0,16.0907,16.1742,16.0573,16.1158,70800.0
2009-06-05 10:00:00,19.29,19.3,19.14,19.15,39600.0,16.0991,16.1074,15.9739,15.9822,39600.0
2009-06-05 10:10:00,19.16,19.25,19.15,19.2,21800.0,15.9906,16.0657,15.9822,16.024,21800.0
2009-06-05 10:20:00,19.2,19.24,19.18,19.18,25400.0,16.024,16.0573,16.0073,16.0073,25400.0
2009-06-05 10:30:00,19.18,19.25,19.17,19.23,22600.0,16.0073,16.0657,15.9989,16.049,22600.0
2009-06-05 10:40:00,19.22,19.27,19.22,19.25,21200.0,16.0406,16.0824,16.0406,16.0657,21200.0
2009-06-05 10:50:00,19.24,19.28,19.22,19.25,28200.0,16.0573,16.0907,16.0406,16.0657,28200.0
2009-06-05 11:00:00,19.25,19.3,19.25,19.28,11600.0,16.0657,16.1074,16.0657,16.0907,11600.0
2009-06-05 11:10:00,19.26,19.26,19.22,19.24,22600.0,16.074,16.074,16.0406,16.0573,22600.0
2009-06-05 11:20:00,19.24,19.28,19.23,19.25,64200.0,16.0573,16.0907,16.049,16.0657,64200.0
2009-06-05 11:30:00,19.24,19.25,19.23,19.25,14200.0,16.0573,16.0657,16.049,16.0657,14200.0
2009-06-05 11:40:00,19.25,19.3,19.24,19.3,8400.0,16.0657,16.1074,16.0573,16.1074,8400.0
2009-06-05 11:50:00,19.29,19.31,19.25,19.29,13400.0,16.0991,16.1158,16.0657,16.0991,13400.0
2009-06-05 12:00:00,19.29,19.34,19.29,19.33,20200.0,16.0991,16.1408,16.0991,16.1324,20200.0
2009-06-05 12:10:00,19.32,19.32,19.29,19.32,38200.0,16.1241,16.1241,16.0991,16.1241,38200.0
2009-06-05 12:20:00,19.31,19.34,19.3,19.3,23200.0,16.1158,16.1408,16.1074,16.1074,23200.0
2009-06-05 12:30:00,19.3,19.36,19.28,19.35,35000.0,16.1074,16.1575,16.0907,16.1491,35000.0
2009-06-05 12:40:00,19.34,19.35,19.32,19.33,4400.0,16.1408,16.1491,16.1241,16.1324,4400.0
2009-06-05 12:50:00,19.33,19.37,19.33,19.35,15000.0,16.1324,16.1658,16.1324,16.1491,15000.0
2009-06-05 13:00:00,19.36,19.36,19.33,19.34,13000.0,16.1575,16.1575,16.1324,16.1408,13000.0
2009-06-05 13:10:00,19.34,19.37,19.31,19.35,13800.0,16.1408,16.1658,16.1158,16.1491,13800.0
2009-06-05 13:20:00,19.36,19.38,19.34,19.38,7200.0,16.1575,16.1742,16.1408,16.1742,7200.0
2009-06-05 13:30:00,19.37,19.41,19.36,19.41,10200.0,16.1658,16.1992,16.1575,16.1992,10200.0
2009-06-05 13:40:00,19.4,19.42,19.4,19.41,8600.0,16.1909,16.2076,16.1909,16.1992,8600.0
2009-06-05 13:50:00,19.41,19.42,19.39,19.4,24600.0,16.1992,16.2076,16.1825,16.1909,24600.0
2009-06-05 14:00:00,19.41,19.41,19.32,19.32,23000.0,16.1992,16.1992,16.1241,16.1241,23000.0
2009-06-05 14:10:00,19.32,19.36,19.31,19.32,28600.0,16.1241,16.1575,16.1158,16.1241,28600.0
2009-06-05 14:20:00,19.32,19.33,19.3,19.3,18600.0,16.1241,16.1324,16.1074,16.1074,18600.0
2009-06-05 14:30:00,19.29,19.32,19.29,19.3,20000.0,16.0991,16.1241,16.0991,16.1074,20000.0
2009-06-05 14:40:00,19.29,19.33,19.29,19.29,16000.0,16.0991,16.1324,16.0991,16.0991,16000.0
2009-06-05 14:50:00,19.3,19.32,19.3,19.31,14000.0,16.1074,16.1241,16.1074,16.1158,14000.0
2009-06-05 15:00:00,19.31,19.34,19.29,19.32,26200.0,16.1158,16.1408,16.0991,16.1241,26200.0
2009-06-05 15:10:00,19.32,19.33,19.3,19.32,20000.0,16.1241,16.1324,16.1074,16.1241,20000.0
2009-06-05 15:20:00,19.32,19.34,19.3,19.3,19800.0,16.1241,16.1408,16.1074,16.1074,19800.0
2009-06-05 15:30:00,19.3,19.36,19.3,19.36,28800.0,16.1074,16.1575,16.1074,16.1575,28800.0
2009-06-05 15:40:00,19.37,19.38,19.3,19.32,49400.0,16.1658,16.1742,16.1074,16.1241,49400.0
2009-06-05 15:50:00,19.33,19.38,19.32,19.34,60400.0,16.1324,16.1742,16.1241,16.1408,60400.0
2009-06-08 09:30:00,19.39,19.39,19.24,19.24,30400.0,16.1825,16.1825,16.0573,16.0573,30400.0
2009-06-08 09:40:00,19.24,19.25,19.18,19.22,25200.0,16.0573,16.0657,16.0073,16.0406,25200.0
2009-06-08 09:50:00,19.22,19.23,19.15,19.17,30000.0,16.0406,16.049,15.9822,15.9989,30000.0
2009-06-08 10:00:00,19.18,19.24,19.11,19.12,96200.0,16.0073,16.0573,15.9488,15.9572,96200.0
2009-06-08 10:10:00,19.14,19.14,19.07,19.09,9600.0,15.9739,15.9739,15.9155,15.9321,9600.0
2009-06-08 10:20:00,19.09,19.11,19.04,19.04,14200.0,15.9321,15.9488,15.8904,15.8904,14200.0
2009-06-08 10:30:00,19.05,19.05,18.96,19.01,49600.0,15.8988,15.8988,15.8237,15.8654,49600.0
2009-06-08 10:40:00,19.0,19.07,19.0,19.04,15200.0,15.857,15.9155,15.857,15.8904,15200.0
2009-06-08 10:50:00,19.04,19.04,19.02,19.03,12800.0,15.8904,15.8904,15.8737,15.8821,12800.0
2009-06-08 11:00:00,19.02,19.03,19.0,19.01,15600.0,15.8737,15.8821,15.857,15.8654,15600.0
2009-06-08 11:10:00,19.01,19.06,19.01,19.06,12400.0,15.8654,15.9071,15.8654,15.9071,12400.0
2009-06-08 11:20:00,19.06,19.07,19.03,19.04,11000.0,15.9071,15.9155,15.8821,15.8904,11000.0
2009-06-08 11:30:00,19.04,19.11,19.04,19.11,47000.0,15.8904,15.9488,15.8904,15.9488,47000.0
2009-06-08 11:40:00,19.1,19.11,19.06,19.06,19200.0,15.9405,15.9488,15.9071,15.9071,19200.0
2009-06-08 11:50:00,19.05,19.06,19.04,19.05,9200.0,15.8988,15.9071,15.8904,15.8988,9200.0
2009-06-08 12:00:00,19.07,19.08,19.05,19.06,16000.0,15.9155,15.9238,15.8988,15.9071,16000.0
2009-06-08 12:10:00,19.07,19.07,19.0,19.0,11200.0,15.9155,15.9155,15.857,15.857,11200.0
2009-06-08 12:20:00,19.0,19.0,19.0,19.0,12000.0,15.857,15.857,15.857,15.857,12000.0
2009-06-08 12:30:00,19.0,19.02,19.0,19.02,17000.0,15.857,15.8737,15.857,15.8737,17000.0
2009-06-08 12:40:00,19.02,19.03,19.0,19.02,15200.0,15.8737,15.8821,15.857,15.8737,15200.0
2009-06-08 12:50:00,19.02,19.03,19.01,19.03,7200.0,15.8737,15.8821,15.8654,15.8821,7200.0
2009-06-08 13:00:00,19.04,19.04,19.01,19.02,29200.0,15.8904,15.8904,15.8654,15.8737,29200.0
2009-06-08 13:10:00,19.01,19.05,19.0,19.05,31600.0,15.8654,15.8988,15.857,15.8988,31600.0
2009-06-08 13:20:00,19.05,19.06,19.02,19.05,37200.0,15.8988,15.9071,15.8737,15.8988,37200.0
2009-06-08 13:30:00,19.04,19.07,19.03,19.05,28200.0,15.8904,15.9155,15.8821,15.8988,28200.0
2009-06-08 13:40:00,19.06,19.11,19.04,19.1,14800.0,15.9071,15.9488,15.8904,15.9405,14800.0
2009-06-08 13:50:00,19.11,19.12,19.08,19.11,17400.0,15.9488,15.9572,15.9238,15.9488,17400.0
2009-06-08 14:00:00,19.11,19.11,19.06,19.08,23800.0,15.9488,15.9488,15.9071,15.9238,23800.0
2009-06-08 14:10:00,19.09,19.11,19.09,19.1,7400.0,15.9321,15.9488,15.9321,15.9405,7400.0
2009-06-08 14:20:00,19.1,19.11,19.06,19.11,35200.0,15.9405,15.9488,15.9071,15.9488,35200.0
2009-06-08 14:30:00,19.11,19.12,19.06,19.06,10800.0,15.9488,15.9572,15.9071,15.9071,10800.0
2009-06-08 14:40:00,19.06,19.08,19.04,19.08,12600.0,15.9071,15.9238,15.8904,15.9238,12600.0
2009-06-08 14:50:00,19.1,19.1,19.06,19.08,21400.0,15.9405,15.9405,15.9071,15.9238,21400.0
2009-06-08 15:00:00,19.09,19.11,19.09,19.11,10400.0,15.9321,15.9488,15.9321,15.9488,10400.0
2009-06-08 15:10:00,19.11,19.18,19.09,19.16,19400.0,15.9488,16.0073,15.9321,15.9906,19400.0
2009-06-08 15:20:00,19.16,19.26,19.16,19.24,28400.0,15.9906,16.074,15.9906,16.0573,28400.0
2009-06-08 15:30:00,19.25,19.35,19.25,19.27,47200.0,16.0657,16.1491,16.0657,16.0824,47200.0
2009-06-08 15:40:00,19.26,19.29,19.23,19.25,51200.0,16.074,16.0991,16.049,16.0657,51200.0
2009-06-08 15:50:00,19.25,19.27,19.2,19.21,78800.0,16.0657,16.0824,16.024,16.0323,78800.0
2009-06-09 09:30:00,19.23,19.25,19.17,19.19,12200.0,16.049,16.0657,15.9989,16.0156,12200.0
2009-06-09 09:40:00,19.21,19.28,19.18,19.21,14200.0,16.0323,16.0907,16.0073,16.0323,14200.0
2009-06-09 09:50:00,19.23,19.25,19.21,19.22,12600.0,16.049,16.0657,16.0323,16.0406,12600.0
2009-06-09 10:00:00,19.22,19.27,19.21,19.27,13400.0,16.0406,16.0824,16.0323,16.0824,13400.0
2009-06-09 10:10:00,19.27,19.29,19.25,19.26,7600.0,16.0824,16.0991,16.0657,16.074,7600.0
2009-06-09 10:20:00,19.25,19.27,19.22,19.25,28000.0,16.0657,16.0824,16.0406,16.0657,28000.0
2009-06-09 10:30:00,19.25,19.29,19.25,19.29,5600.0,16.0657,16.0991,16.0657,16.0991,5600.0
2009-06-09 10:40:00,19.29,19.32,19.29,19.29,27800.0,16.0991,16.1241,16.0991,16.0991,27800.0
2009-06-09 10:50:00,19.28,19.35,19.28,19.34,15600.0,16.0907,16.1491,16.0907,16.1408,15600.0
2009-06-09 11:00:00,19.33,19.33,19.29,19.29,1200.0,16.1324,16.1324,16.0991,16.0991,1200.0
2009-06-09 11:10:00,19.29,19.29,19.29,19.29,1400.0,16.0991,16.0991,16.0991,16.0991,1400.0
2009-06-09 11:20:00,19.29,19.29,19.25,19.27,6600.0,16.0991,16.0991,16.0657,16.0824,6600.0
2009-06-09 11:30:00,19.26,19.26,19.23,19.23,4400.0,16.074,16.074,16.049,16.049,4400.0
2009-06-09 11:40:00,19.22,19.22,19.16,19.17,14400.0,16.0406,16.0406,15.9906,15.9989,14400.0
2009-06-09 11:50:00,19.16,19.16,19.13,19.14,11800.0,15.9906,15.9906,15.9655,15.9739,11800.0
2009-06-09 12:00:00,19.14,19.2,19.13,19.2,16000.0,15.9739,16.024,15.9655,16.024,16000.0
2009-06-09 12:10:00,19.19,19.2,19.18,19.18,8600.0,16.0156,16.024,16.0073,16.0073,8600.0
2009-06-09 12:20:00,19.18,19.22,19.18,19.22,5400.0,16.0073,16.0406,16.0073,16.0406,5400.0
2009-06-09 12:30:00,19.22,19.22,19.22,19.22,4000.0,16.0406,16.0406,16.0406,16.0406,4000.0
2009-06-09 12:40:00,19.22,19.22,19.18,19.2,7600.0,16.0406,16.0406,16.0073,16.024,7600.0
2009-06-09 12:50:00,19.19,19.19,19.17,19.17,6800.0,16.0156,16.0156,15.9989,15.9989,6800.0
2009-06-09 13:00:00,19.17,19.24,19.17,19.23,12400.0,15.9989,16.0573,15.9989,16.049,12400.0
2009-06-09 13:10:00,19.21,19.22,19.2,19.22,8800.0,16.0323,16.0406,16.024,16.0406,8800.0
2009-06-09 13:20:00,19.22,19.23,19.21,19.22,5000.0,16.0406,16.049,16.0323,16.0406,5000.0
2009-06-09 13:30:00,19.24,19.24,19.21,19.22,6200.0,16.0573,16.0573,16.0323,16.0406,6200.0
2009-06-09 13:40:00,19.23,19.25,19.23,19.24,4800.0,16.049,16.0657,16.049,16.0573,4800.0
2009-06-09 13:50:00,19.24,19.25,19.22,19.25,12800.0,16.0573,16.0657,16.0406,16.0657,12800.0
2009-06-09 14:00:00,19.25,19.26,19.24,19.24,8200.0,16.0657,16.074,16.0573,16.0573,8200.0
2009-06-09 14:10:00,19.25,19.29,19.24,19.29,10000.0,16.0657,16.0991,16.0573,16.0991,10000.0
2009-06-09 14:20:00,19.29,19.3,19.27,19.29,12800.0,16.0991,16.1074,16.0824,16.0991,12800.0
2009-06-09 14:30:00,19.3,19.34,19.3,19.32,18400.0,16.1074,16.1408,16.1074,16.1241,18400.0
2009-06-09 14:40:00,19.32,19.34,19.3,19.3,18600.0,16.1241,16.1408,16.1074,16.1074,18600.0
2009-06-09 14:50:00,19.29,19.3,19.25,19.27,7600.0,16.0991,16.1074,16.0657,16.0824,7600.0
2009-06-09 15:00:00,19.28,19.3,19.26,19.27,9400.0,16.0907,16.1074,16.074,16.0824,9400.0
2009-06-09 15:10:00,19.26,19.26,19.2,19.24,12200.0,16.074,16.074,16.024,16.0573,12200.0
2009-06-09 15:20:00,19.24,19.26,19.23,19.25,10800.0,16.0573,16.074,16.049,16.0657,10800.0
2009-06-09 15:30:00,19.24,19.3,19.24,19.28,19800.0,16.0573,16.1074,16.0573,16.0907,19800.0
2009-06-09 15:40:00,19.28,19.28,19.23,19.24,33000.0,16.0907,16.0907,16.049,16.0573,33000.0
2009-06-09 15:50:00,19.24,19.26,19.18,19.19,55600.0,16.0573,16.074,16.0073,16.0156,55600.0
2009-06-10 09:30:00,19.5,19.5,19.41,19.46,44800.0,16.2743,16.2743,16.1992,16.2409,44800.0
2009-06-10 09:40:00,19.45,19.45,19.34,19.34,25000.0,16.2326,16.2326,16.1408,16.1408,25000.0
2009-06-10 09:50:00,19.33,19.33,19.31,19.32,4000.0,16.1324,16.1324,16.1158,16.1241,4000.0
2009-06-10 10:00:00,19.3,19.3,19.2,19.22,6000.0,16.1074,16.1074,16.024,16.0406,6000.0
2009-06-10 10:10:00,19.22,19.22,19.18,19.19,6400.0,16.0406,16.0406,16.0073,16.0156,6400.0
2009-06-10 10:20:00,19.18,19.23,19.15,19.22,29400.0,16.0073,16.049,15.9822,16.0406,29400.0
2009-06-10 10:30:00,19.2,19.2,19.17,19.17,2000.0,16.024,16.024,15.9989,15.9989,2000.0
2009-06-10 10:40:00,19.14,19.18,19.14,19.17,16000.0,15.9739,16.0073,15.9739,15.9989,16000.0
2009-06-10 10:50:00,19.18,19.22,19.18,19.21,8000.0,16.0073,16.0406,16.0073,16.0323,8000.0
2009-06-10 11:00:00,19.22,19.22,19.16,19.2,11600.0,16.0406,16.0406,15.9906,16.024,11600.0
2009-06-10 11:10:00,19.18,19.21,19.17,19.19,11400.0,16.0073,16.0323,15.9989,16.0156,11400.0
2009-06-10 11:20:00,19.22,19.25,19.21,19.22,9200.0,16.0406,16.0657,16.0323,16.0406,9200.0
2009-06-10 11:30:00,19.22,19.25,19.18,19.18,14800.0,16.0406,16.0657,16.0073,16.0073,14800.0
2009-06-10 11:40:00,19.2,19.21,19.18,19.21,5800.0,16.024,16.0323,16.0073,16.0323,5800.0
2009-06-10 11:50:00,19.2,19.21,19.19,19.19,3600.0,16.024,16.0323,16.0156,16.0156,3600.0
2009-06-10 12:00:00,19.18,19.22,19.18,19.21,8800.0,16.0073,16.0406,16.0073,16.0323,8800.0
2009-06-10 12:10:00,19.21,19.26,19.2,19.26,10200.0,16.0323,16.074,16.024,16.074,10200.0
2009-06-10 12:20:00,19.27,19.28,19.25,19.27,6200.0,16.0824,16.0907,16.0657,16.0824,6200.0
2009-06-10 12:30:00,19.26,19.26,19.22,19.25,17000.0,16.074,16.074,16.0406,16.0657,17000.0
2009-06-10 12:40:00,19.25,19.25,19.24,19.25,5800.0,16.0657,16.0657,16.0573,16.0657,5800.0
2009-06-10 12:50:00,19.25,19.26,19.25,19.25,15600.0,16.0657,16.074,16.0657,16.0657,15600.0
2009-06-10 13:00:00,19.25,19.25,19.16,19.16,13000.0,16.0657,16.0657,15.9906,15.9906,13000.0
2009-06-10 13:10:00,19.17,19.18,19.15,19.16,11800.0,15.9989,16.0073,15.9822,15.9906,11800.0
2009-06-10 13:20:00,19.16,19.18,19.14,19.15,19200.0,15.9906,16.0073,15.9739,15.9822,19200.0
2009-06-10 13:30:00,19.15,19.15,19.13,19.14,14800.0,15.9822,15.9822,15.9655,15.9739,14800.0
2009-06-10 13:40:00,19.13,19.14,19.1,19.1,12000.0,15.9655,15.9739,15.9405,15.9405,12000.0
2009-06-10 13:50:00,19.1,19.11,19.07,19.09,16200.0,15.9405,15.9488,15.9155,15.9321,16200.0
2009-06-10 14:00:00,19.09,19.1,19.06,19.08,14000.0,15.9321,15.9405,15.9071,15.9238,14000.0
2009-06-10 14:10:00,19.09,19.14,19.09,19.13,11600.0,15.9321,15.9739,15.9321,15.9655,11600.0
2009-06-10 14:20:00,19.13,19.14,19.11,19.11,13400.0,15.9655,15.9739,15.9488,15.9488,13400.0
2009-06-10 14:30:00,19.11,19.18,19.09,19.17,14200.0,15.9488,16.0073,15.9321,15.9989,14200.0
2009-06-10 14:40:00,19.17,19.2,19.16,19.18,12800.0,15.9989,16.024,15.9906,16.0073,12800.0
2009-06-10 14:50:00,19.18,19.24,19.16,19.2,24200.0,16.0073,16.0573,15.9906,16.024,24200.0
2009-06-10 15:00:00,19.2,19.21,19.13,19.15,19000.0,16.024,16.0323,15.9655,15.9822,19000.0
2009-06-10 15:10:00,19.15,19.15,19.1,19.11,36400.0,15.9822,15.9822,15.9405,15.9488,36400.0
2009-06-10 15:20:00,19.11,19.15,19.09,19.11,27200.0,15.9488,15.9822,15.9321,15.9488,27200.0
2009-06-10 15:30:00,19.11,19.2,19.1,19.19,33400.0,15.9488,16.024,15.9405,16.0156,33400.0
2009-06-10 15:40:00,19.18,19.22,19.15,19.21,68000.0,16.0073,16.0406,15.9822,16.0323,68000.0
2009-06-10 15:50:00,19.2,19.22,19.18,19.22,63600.0,16.024,16.0406,16.0073,16.0406,63600.0
2009-06-11 09:30:00,19.51,19.71,19.48,19.64,60200.0,16.2827,16.4496,16.2576,16.3912,60200.0
2009-06-11 09:40:00,19.63,19.81,19.6,19.79,47600.0,16.3828,16.533,16.3578,16.5164,47600.0
2009-06-11 09:50:00,19.78,19.79,19.66,19.67,29400.0,16.508,16.5164,16.4079,16.4162,29400.0
2009-06-11 10:00:00,19.67,19.68,19.6,19.63,21400.0,16.4162,16.4245,16.3578,16.3828,21400.0
2009-06-11 10:10:00,19.64,19.71,19.64,19.65,22000.0,16.3912,16.4496,16.3912,16.3995,22000.0
2009-06-11 10:20:00,19.64,19.64,19.57,19.58,13800.0,16.3912,16.3912,16.3327,16.3411,13800.0
2009-06-11 10:30:00,19.57,19.61,19.55,19.59,18400.0,16.3327,16.3661,16.3161,16.3494,18400.0
2009-06-11 10:40:00,19.6,19.64,19.6,19.63,9800.0,16.3578,16.3912,16.3578,16.3828,9800.0
2009-06-11 10:50:00,19.63,19.7,19.63,19.65,25000.0,16.3828,16.4412,16.3828,16.3995,25000.0
2009-06-11 11:00:00,19.67,19.71,19.66,19.68,19400.0,16.4162,16.4496,16.4079,16.4245,19400.0
2009-06-11 11:10:00,19.68,19.68,19.62,19.63,13600.0,16.4245,16.4245,16.3745,16.3828,13600.0
2009-06-11 11:20:00,19.63,19.64,19.61,19.61,14200.0,16.3828,16.3912,16.3661,16.3661,14200.0
2009-06-11 11:30:00,19.61,19.61,19.59,19.61,9400.0,16.3661,16.3661,16.3494,16.3661,9400.0
2009-06-11 11:40:00,19.61,19.62,19.58,19.58,7000.0,16.3661,16.3745,16.3411,16.3411,7000.0
2009-06-11 11:50:00,19.58,19.58,19.55,19.56,12200.0,16.3411,16.3411,16.3161,16.3244,12200.0
2009-06-11 12:00:00,19.56,19.57,19.53,19.53,12800.0,16.3244,16.3327,16.2994,16.2994,12800.0
2009-06-11 12:10:00,19.53,19.55,19.5,19.52,10800.0,16.2994,16.3161,16.2743,16.291,10800.0
2009-06-11 12:20:00,19.53,19.58,19.53,19.57,10200.0,16.2994,16.3411,16.2994,16.3327,10200.0
2009-06-11 12:30:00,19.58,19.61,19.58,19.58,11000.0,16.3411,16.3661,16.3411,16.3411,11000.0
2009-06-11 12:40:00,19.58,19.66,19.58,19.65,16800.0,16.3411,16.4079,16.3411,16.3995,16800.0
2009-06-11 12:50:00,19.66,19.7,19.65,19.7,19600.0,16.4079,16.4412,16.3995,16.4412,19600.0
2009-06-11 13:00:00,19.71,19.74,19.69,19.72,18000.0,16.4496,16.4746,16.4329,16.4579,18000.0
2009-06-11 13:10:00,19.72,19.74,19.71,19.74,12000.0,16.4579,16.4746,16.4496,16.4746,12000.0
2009-06-11 13:20:00,19.74,19.8,19.72,19.78,16600.0,16.4746,16.5247,16.4579,16.508,16600.0
2009-06-11 13:30:00,19.79,19.81,19.77,19.78,26000.0,16.5164,16.533,16.4997,16.508,26000.0
2009-06-11 13:40:00,19.78,19.82,19.77,19.78,19800.0,16.508,16.5414,16.4997,16.508,19800.0
2009-06-11 13:50:00,19.77,19.8,19.77,19.8,10000.0,16.4997,16.5247,16.4997,16.5247,10000.0
2009-06-11 14:00:00,19.8,19.8,19.77,19.77,23800.0,16.5247,16.5247,16.4997,16.4997,23800.0
2009-06-11 14:10:00,19.77,19.8,19.75,19.79,20600.0,16.4997,16.5247,16.483,16.5164,20600.0
2009-06-11 14:20:00,19.79,19.81,19.78,19.81,19800.0,16.5164,16.533,16.508,16.533,19800.0
2009-06-11 14:30:00,19.81,19.82,19.77,19.77,24600.0,16.533,16.5414,16.4997,16.4997,24600.0
2009-06-11 14:40:00,19.78,19.79,19.76,19.77,9800.0,16.508,16.5164,16.4913,16.4997,9800.0
2009-06-11 14:50:00,19.77,19.8,19.75,19.79,22800.0,16.4997,16.5247,16.483,16.5164,22800.0
2009-06-11 15:00:00,19.79,19.81,19.75,19.79,31000.0,16.5164,16.533,16.483,16.5164,31000.0
2009-06-11 15:10:00,19.8,19.8,19.77,19.77,14200.0,16.5247,16.5247,16.4997,16.4997,14200.0
2009-06-11 15:20:00,19.77,19.79,19.75,19.75,21800.0,16.4997,16.5164,16.483,16.483,21800.0
2009-06-11 15:30:00,19.75,19.75,19.68,19.75,41400.0,16.483,16.483,16.4245,16.483,41400.0
2009-06-11 15:40:00,19.72,19.76,19.71,19.73,52800.0,16.4579,16.4913,16.4496,16.4663,52800.0
2009-06-11 15:50:00,19.73,19.75,19.64,19.66,68400.0,16.4663,16.483,16.3912,16.4079,68400.0
2009-06-12 09:30:00,19.63,19.66,19.5,19.65,27200.0,16.3828,16.4079,16.2743,16.3995,27200.0
2009-06-12 09:40:00,19.66,19.7,19.61,19.68,22200.0,16.4079,16.4412,16.3661,16.4245,22200.0
2009-06-12 09:50:00,19.7,19.72,19.67,19.7,36200.0,16.4412,16.4579,16.4162,16.4412,36200.0
2009-06-12 10:00:00,19.7,19.79,19.68,19.78,51600.0,16.4412,16.5164,16.4245,16.508,51600.0
2009-06-12 10:10:00,19.78,19.78,19.7,19.72,80200.0,16.508,16.508,16.4412,16.4579,80200.0
2009-06-12 10:20:00,19.72,19.78,19.71,19.73,118200.0,16.4579,16.508,16.4496,16.4663,118200.0
2009-06-12 10:30:00,19.75,19.75,19.74,19.74,33400.0,16.483,16.483,16.4746,16.4746,33400.0
2009-06-12 10:40:00,19.74,19.81,19.74,19.79,33000.0,16.4746,16.533,16.4746,16.5164,33000.0
2009-06-12 10:50:00,19.8,19.84,19.79,19.83,26200.0,16.5247,16.5581,16.5164,16.5497,26200.0
2009-06-12 11:00:00,19.83,19.83,19.77,19.79,17200.0,16.5497,16.5497,16.4997,16.5164,17200.0
2009-06-12 11:10:00,19.79,19.8,19.78,19.8,10000.0,16.5164,16.5247,16.508,16.5247,10000.0
2009-06-12 11:20:00,19.8,19.84,19.8,19.84,7600.0,16.5247,16.5581,16.5247,16.5581,7600.0
2009-06-12 11:30:00,19.84,19.86,19.83,19.85,22600.0,16.5581,16.5748,16.5497,16.5664,22600.0
2009-06-12 11:40:00,19.85,19.86,19.83,19.86,21000.0,16.5664,16.5748,16.5497,16.5748,21000.0
2009-06-12 11:50:00,19.85,19.9,19.84,19.86,37400.0,16.5664,16.6082,16.5581,16.5748,37400.0
2009-06-12 12:00:00,19.86,19.88,19.85,19.88,23000.0,16.5748,16.5915,16.5664,16.5915,23000.0
2009-06-12 12:10:00,19.89,19.93,19.88,19.93,12800.0,16.5998,16.6332,16.5915,16.6332,12800.0
2009-06-12 12:20:00,19.92,19.97,19.91,19.96,9600.0,16.6248,16.6666,16.6165,16.6582,9600.0
2009-06-12 12:30:00,19.97,19.97,19.93,19.93,14800.0,16.6666,16.6666,16.6332,16.6332,14800.0
2009-06-12 12:40:00,19.93,19.97,19.93,19.96,30000.0,16.6332,16.6666,16.6332,16.6582,30000.0
2009-06-12 12:50:00,19.96,19.99,19.92,19.99,31200.0,16.6582,16.6833,16.6248,16.6833,31200.0
2009-06-12 13:00:00,20.0,20.0,19.95,19.95,15600.0,16.6916,16.6916,16.6499,16.6499,15600.0
2009-06-12 13:10:00,19.96,20.0,19.96,19.98,14800.0,16.6582,16.6916,16.6582,16.6749,14800.0
2009-06-12 13:20:00,19.99,20.0,19.97,19.98,15200.0,16.6833,16.6916,16.6666,16.6749,15200.0
2009-06-12 13:30:00,19.98,20.0,19.98,20.0,24400.0,16.6749,16.6916,16.6749,16.6916,24400.0
2009-06-12 13:40:00,19.99,20.04,19.99,20.03,52800.0,16.6833,16.725,16.6833,16.7167,52800.0
2009-06-12 13:50:00,20.03,20.04,20.02,20.03,20400.0,16.7167,16.725,16.7083,16.7167,20400.0
2009-06-12 14:00:00,20.02,20.04,20.0,20.03,40600.0,16.7083,16.725,16.6916,16.7167,40600.0
2009-06-12 14:10:00,20.04,20.04,20.0,20.0,17600.0,16.725,16.725,16.6916,16.6916,17600.0
2009-06-12 14:20:00,20.0,20.03,19.96,19.98,26400.0,16.6916,16.7167,16.6582,16.6749,26400.0
2009-06-12 14:30:00,19.99,20.02,19.99,20.0,18000.0,16.6833,16.7083,16.6833,16.6916,18000.0
2009-06-12 14:40:00,20.0,20.07,20.0,20.0,15200.0,16.6916,16.75,16.6916,16.6916,15200.0
2009-06-12 14:50:00,20.01,20.01,19.99,20.0,21400.0,16.7,16.7,16.6833,16.6916,21400.0
2009-06-12 15:00:00,20.0,20.02,19.99,20.01,20200.0,16.6916,16.7083,16.6833,16.7,20200.0
2009-06-12 15:10:00,20.01,20.03,20.0,20.01,17000.0,16.7,16.7167,16.6916,16.7,17000.0
2009-06-12 15:20:00,20.02,20.03,20.0,20.03,25800.0,16.7083,16.7167,16.6916,16.7167,25800.0
2009-06-12 15:30:00,20.02,20.03,19.95,19.96,58000.0,16.7083,16.7167,16.6499,16.6582,58000.0
2009-06-12 15:40:00,19.96,19.99,19.93,19.95,69800.0,16.6582,16.6833,16.6332,16.6499,69800.0
2009-06-12 15:50:00,19.95,20.06,19.94,20.04,132600.0,16.6499,16.7417,16.6415,16.725,132600.0
2009-06-15 09:30:00,19.98,19.98,19.66,19.83,66800.0,16.6749,16.6749,16.4079,16.5497,66800.0
2009-06-15 09:40:00,19.79,19.82,19.65,19.67,50600.0,16.5164,16.5414,16.3995,16.4162,50600.0
2009-06-15 09:50:00,19.68,19.76,19.65,19.75,33000.0,16.4245,16.4913,16.3995,16.483,33000.0
2009-06-15 10:00:00,19.75,19.79,19.73,19.77,33200.0,16.483,16.5164,16.4663,16.4997,33200.0
2009-06-15 10:10:00,19.77,19.79,19.74,19.76,35600.0,16.4997,16.5164,16.4746,16.4913,35600.0
2009-06-15 10:20:00,19.75,19.78,19.74,19.77,26200.0,16.483,16.508,16.4746,16.4997,26200.0
2009-06-15 10:30:00,19.76,19.78,19.74,19.75,38600.0,16.4913,16.508,16.4746,16.483,38600.0
2009-06-15 10:40:00,19.74,19.76,19.68,19.68,19200.0,16.4746,16.4913,16.4245,16.4245,19200.0
2009-06-15 10:50:00,19.68,19.68,19.65,19.66,23000.0,16.4245,16.4245,16.3995,16.4079,23000.0
2009-06-15 11:00:00,19.66,19.67,19.59,19.62,23200.0,16.4079,16.4162,16.3494,16.3745,23200.0
2009-06-15 11:10:00,19.62,19.62,19.58,19.58,13200.0,16.3745,16.3745,16.3411,16.3411,13200.0
2009-06-15 11:20:00,19.59,19.64,19.57,19.63,11000.0,16.3494,16.3912,16.3327,16.3828,11000.0
2009-06-15 11:30:00,19.64,19.68,19.63,19.67,7600.0,16.3912,16.4245,16.3828,16.4162,7600.0
2009-06-15 11:40:00,19.68,19.74,19.67,19.74,11400.0,16.4245,16.4746,16.4162,16.4746,11400.0
2009-06-15 11:50:00,19.73,19.75,19.73,19.74,17800.0,16.4663,16.483,16.4663,16.4746,17800.0
2009-06-15 12:00:00,19.73,19.75,19.72,19.74,13400.0,16.4663,16.483,16.4579,16.4746,13400.0
2009-06-15 12:10:00,19.74,19.76,19.74,19.76,8400.0,16.4746,16.4913,16.4746,16.4913,8400.0
2009-06-15 12:20:00,19.75,19.77,19.75,19.75,10600.0,16.483,16.4997,16.483,16.483,10600.0
2009-06-15 12:30:00,19.74,19.79,19.74,19.78,11600.0,16.4746,16.5164,16.4746,16.508,11600.0
2009-06-15 12:40:00,19.79,19.8,19.76,19.8,8200.0,16.5164,16.5247,16.4913,16.5247,8200.0
2009-06-15 12:50:00,19.8,19.83,19.79,19.83,14200.0,16.5247,16.5497,16.5164,16.5497,14200.0
2009-06-15 13:00:00,19.82,19.83,19.79,19.8,14600.0,16.5414,16.5497,16.5164,16.5247,14600.0
2009-06-15 13:10:00,19.79,19.83,19.79,19.8,13800.0,16.5164,16.5497,16.5164,16.5247,13800.0
2009-06-15 13:20:00,19.8,19.82,19.79,19.81,11200.0,16.5247,16.5414,16.5164,16.533,11200.0
2009-06-15 13:30:00,19.8,19.81,19.77,19.77,19800.0,16.5247,16.533,16.4997,16.4997,19800.0
2009-06-15 13:40:00,19.77,19.83,19.77,19.83,13000.0,16.4997,16.5497,16.4997,16.5497,13000.0
2009-06-15 13:50:00,19.84,19.84,19.79,19.79,12200.0,16.5581,16.5581,16.5164,16.5164,12200.0
2009-06-15 14:00:00,19.78,19.82,19.78,19.78,23000.0,16.508,16.5414,16.508,16.508,23000.0
2009-06-15 14:10:00,19.77,19.78,19.73,19.74,11600.0,16.4997,16.508,16.4663,16.4746,11600.0
2009-06-15 14:20:00,19.75,19.84,19.75,19.82,29600.0,16.483,16.5581,16.483,16.5414,29600.0
2009-06-15 14:30:00,19.82,19.82,19.78,19.79,11400.0,16.5414,16.5414,16.508,16.5164,11400.0
2009-06-15 14:40:00,19.78,19.78,19.75,19.75,34000.0,16.508,16.508,16.483,16.483,34000.0
2009-06-15 14:50:00,19.75,19.78,19.74,19.77,38600.0,16.483,16.508,16.4746,16.4997,38600.0
2009-06-15 15:00:00,19.79,19.79,19.75,19.78,29000.0,16.5164,16.5164,16.483,16.508,29000.0
2009-06-15 15:10:00,19.78,19.83,19.78,19.8,29200.0,16.508,16.5497,16.508,16.5247,29200.0
2009-06-15 15:20:00,19.8,19.81,19.77,19.78,34200.0,16.5247,16.533,16.4997,16.508,34200.0
2009-06-15 15:30:00,19.79,19.84,19.78,19.81,44400.0,16.5164,16.5581,16.508,16.533,44400.0
2009-06-15 15:40:00,19.8,19.81,19.78,19.78,57000.0,16.5247,16.533,16.508,16.508,57000.0
2009-06-15 15:50:00,19.78,19.81,19.75,19.8,92200.0,16.508,16.533,16.483,16.5247,92200.0
2009-06-16 09:30:00,19.83,19.87,19.68,19.7,22800.0,16.5497,16.5831,16.4245,16.4412,22800.0
2009-06-16 09:40:00,19.72,19.72,19.64,19.67,23800.0,16.4579,16.4579,16.3912,16.4162,23800.0
2009-06-16 09:50:00,19.66,19.66,19.55,19.58,32200.0,16.4079,16.4079,16.3161,16.3411,32200.0
2009-06-16 10:00:00,19.57,19.66,19.55,19.66,43600.0,16.3327,16.4079,16.3161,16.4079,43600.0
2009-06-16 10:10:00,19.66,19.67,19.62,19.67,7600.0,16.4079,16.4162,16.3745,16.4162,7600.0
2009-06-16 10:20:00,19.67,19.7,19.65,19.66,19600.0,16.4162,16.4412,16.3995,16.4079,19600.0
2009-06-16 10:30:00,19.66,19.7,19.65,19.68,16800.0,16.4079,16.4412,16.3995,16.4245,16800.0
2009-06-16 10:40:00,19.68,19.68,19.66,19.67,5400.0,16.4245,16.4245,16.4079,16.4162,5400.0
2009-06-16 10:50:00,19.67,19.68,19.63,19.64,11200.0,16.4162,16.4245,16.3828,16.3912,11200.0
2009-06-16 11:00:00,19.63,19.68,19.63,19.63,18800.0,16.3828,16.4245,16.3828,16.3828,18800.0
2009-06-16 11:10:00,19.63,19.64,19.56,19.56,14800.0,16.3828,16.3912,16.3244,16.3244,14800.0
2009-06-16 11:20:00,19.57,19.57,19.5,19.55,14200.0,16.3327,16.3327,16.2743,16.3161,14200.0
2009-06-16 11:30:00,19.55,19.55,19.52,19.54,7600.0,16.3161,16.3161,16.291,16.3077,7600.0
2009-06-16 11:40:00,19.54,19.55,19.52,19.55,13600.0,16.3077,16.3161,16.291,16.3161,13600.0
2009-06-16 11:50:00,19.55,19.56,19.5,19.51,9400.0,16.3161,16.3244,16.2743,16.2827,9400.0
2009-06-16 12:00:00,19.51,19.53,19.48,19.48,12200.0,16.2827,16.2994,16.2576,16.2576,12200.0
2009-06-16 12:10:00,19.48,19.54,19.48,19.53,8200.0,16.2576,16.3077,16.2576,16.2994,8200.0
2009-06-16 12:20:00,19.53,19.53,19.49,19.51,6200.0,16.2994,16.2994,16.266,16.2827,6200.0
2009-06-16 12:30:00,19.52,19.52,19.45,19.45,12600.0,16.291,16.291,16.2326,16.2326,12600.0
2009-06-16 12:40:00,19.45,19.45,19.41,19.41,38800.0,16.2326,16.2326,16.1992,16.1992,38800.0
2009-06-16 12:50:00,19.4,19.42,19.4,19.4,8000.0,16.1909,16.2076,16.1909,16.1909,8000.0
2009-06-16 13:00:00,19.41,19.41,19.37,19.41,12600.0,16.1992,16.1992,16.1658,16.1992,12600.0
2009-06-16 13:10:00,19.41,19.41,19.39,19.4,29000.0,16.1992,16.1992,16.1825,16.1909,29000.0
2009-06-16 13:20:00,19.41,19.41,19.38,19.4,12400.0,16.1992,16.1992,16.1742,16.1909,12400.0
2009-06-16 13:30:00,19.4,19.4,19.39,19.39,5400.0,16.1909,16.1909,16.1825,16.1825,5400.0
2009-06-16 13:40:00,19.4,19.42,19.4,19.41,7800.0,16.1909,16.2076,16.1909,16.1992,7800.0
2009-06-16 13:50:00,19.4,19.43,19.39,19.41,12400.0,16.1909,16.2159,16.1825,16.1992,12400.0
2009-06-16 14:00:00,19.41,19.41,19.39,19.41,7400.0,16.1992,16.1992,16.1825,16.1992,7400.0
2009-06-16 14:10:00,19.41,19.43,19.39,19.4,18200.0,16.1992,16.2159,16.1825,16.1909,18200.0
2009-06-16 14:20:00,19.39,19.4,19.35,19.35,13200.0,16.1825,16.1909,16.1491,16.1491,13200.0
2009-06-16 14:30:00,19.35,19.38,19.31,19.37,29600.0,16.1491,16.1742,16.1158,16.1658,29600.0
2009-06-16 14:40:00,19.38,19.39,19.36,19.37,17000.0,16.1742,16.1825,16.1575,16.1658,17000.0
2009-06-16 14:50:00,19.36,19.41,19.36,19.4,13200.0,16.1575,16.1992,16.1575,16.1909,13200.0
2009-06-16 15:00:00,19.4,19.43,19.4,19.41,17000.0,16.1909,16.2159,16.1909,16.1992,17000.0
2009-06-16 15:10:00,19.41,19.45,19.39,19.43,21000.0,16.1992,16.2326,16.1825,16.2159,21000.0
2009-06-16 15:20:00,19.42,19.45,19.4,19.45,26200.0,16.2076,16.2326,16.1909,16.2326,26200.0
2009-06-16 15:30:00,19.46,19.53,19.45,19.53,49200.0,16.2409,16.2994,16.2326,16.2994,49200.0
2009-06-16 15:40:00,19.52,19.55,19.48,19.5,57000.0,16.291,16.3161,16.2576,16.2743,57000.0
2009-06-16 15:50:00,19.47,19.51,19.42,19.43,98000.0,16.2493,16.2827,16.2076,16.2159,98000.0
2009-06-17 09:30:00,19.14,19.5,19.09,19.44,57200.0,15.9739,16.2743,15.9321,16.2242,57200.0
2009-06-17 09:40:00,19.46,19.59,19.46,19.58,21200.0,16.2409,16.3494,16.2409,16.3411,21200.0
2009-06-17 09:50:00,19.59,19.71,19.59,19.7,12600.0,16.3494,16.4496,16.3494,16.4412,12600.0
2009-06-17 10:00:00,19.71,19.74,19.68,19.71,14600.0,16.4496,16.4746,16.4245,16.4496,14600.0
2009-06-17 10:10:00,19.71,19.75,19.68,19.7,22200.0,16.4496,16.483,16.4245,16.4412,22200.0
2009-06-17 10:20:00,19.69,19.7,19.64,19.66,14600.0,16.4329,16.4412,16.3912,16.4079,14600.0
2009-06-17 10:30:00,19.65,19.65,19.57,19.6,10600.0,16.3995,16.3995,16.3327,16.3578,10600.0
2009-06-17 10:40:00,19.61,19.63,19.56,19.61,6200.0,16.3661,16.3828,16.3244,16.3661,6200.0
2009-06-17 10:50:00,19.61,19.65,19.6,19.65,4200.0,16.3661,16.3995,16.3578,16.3995,4200.0
2009-06-17 11:00:00,19.65,19.66,19.61,19.64,14800.0,16.3995,16.4079,16.3661,16.3912,14800.0
2009-06-17 11:10:00,19.64,19.64,19.55,19.63,20400.0,16.3912,16.3912,16.3161,16.3828,20400.0
2009-06-17 11:20:00,19.62,19.63,19.61,19.63,9200.0,16.3745,16.3828,16.3661,16.3828,9200.0
2009-06-17 11:30:00,19.63,19.64,19.6,19.61,16000.0,16.3828,16.3912,16.3578,16.3661,16000.0
2009-06-17 11:40:00,19.63,19.69,19.63,19.68,15800.0,16.3828,16.4329,16.3828,16.4245,15800.0
2009-06-17 11:50:00,19.66,19.72,19.66,19.72,7000.0,16.4079,16.4579,16.4079,16.4579,7000.0
2009-06-17 12:00:00,19.74,19.75,19.71,19.74,30000.0,16.4746,16.483,16.4496,16.4746,30000.0
2009-06-17 12:10:00,19.75,19.75,19.74,19.75,6200.0,16.483,16.483,16.4746,16.483,6200.0
2009-06-17 12:20:00,19.77,19.8,19.77,19.8,8800.0,16.4997,16.5247,16.4997,16.5247,8800.0
2009-06-17 12:30:00,19.79,19.81,19.78,19.8,19200.0,16.5164,16.533,16.508,16.5247,19200.0
2009-06-17 12:40:00,19.81,19.85,19.78,19.84,9800.0,16.533,16.5664,16.508,16.5581,9800.0
2009-06-17 12:50:00,19.84,19.85,19.83,19.85,9000.0,16.5581,16.5664,16.5497,16.5664,9000.0
2009-06-17 13:00:00,19.85,19.85,19.83,19.83,15400.0,16.5664,16.5664,16.5497,16.5497,15400.0
2009-06-17 13:10:00,19.84,19.84,19.83,19.83,14400.0,16.5581,16.5581,16.5497,16.5497,14400.0
2009-06-17 13:20:00,19.83,19.86,19.83,19.85,24000.0,16.5497,16.5748,16.5497,16.5664,24000.0
2009-06-17 13:30:00,19.85,19.89,19.84,19.88,9400.0,16.5664,16.5998,16.5581,16.5915,9400.0
2009-06-17 13:40:00,19.9,19.92,19.89,19.92,9600.0,16.6082,16.6248,16.5998,16.6248,9600.0
2009-06-17 13:50:00,19.92,19.93,19.86,19.86,31000.0,16.6248,16.6332,16.5748,16.5748,31000.0
2009-06-17 14:00:00,19.85,19.87,19.8,19.8,61600.0,16.5664,16.5831,16.5247,16.5247,61600.0
2009-06-17 14:10:00,19.8,19.8,19.78,19.79,22400.0,16.5247,16.5247,16.508,16.5164,22400.0
2009-06-17 14:20:00,19.79,19.81,19.78,19.79,10200.0,16.5164,16.533,16.508,16.5164,10200.0
2009-06-17 14:30:00,19.8,19.81,19.75,19.77,9600.0,16.5247,16.533,16.483,16.4997,9600.0
2009-06-17 14:40:00,19.77,19.77,19.71,19.73,24000.0,16.4997,16.4997,16.4496,16.4663,24000.0
2009-06-17 14:50:00,19.72,19.73,19.71,19.71,13800.0,16.4579,16.4663,16.4496,16.4496,13800.0
2009-06-17 15:00:00,19.72,19.75,19.68,19.69,18800.0,16.4579,16.483,16.4245,16.4329,18800.0
2009-06-17 15:10:00,19.69,19.73,19.68,19.73,13600.0,16.4329,16.4663,16.4245,16.4663,13600.0
2009-06-17 15:20:00,19.72,19.75,19.7,19.71,17800.0,16.4579,16.483,16.4412,16.4496,17800.0
2009-06-17 15:30:00,19.71,19.73,19.66,19.68,31800.0,16.4496,16.4663,16.4079,16.4245,31800.0
2009-06-17 15:40:00,19.7,19.75,19.68,19.75,27800.0,16.4412,16.483,16.4245,16.483,27800.0
2009-06-17 15:50:00,19.76,19.76,19.67,19.7,45200.0,16.4913,16.4913,16.4162,16.4412,45200.0
2009-06-18 09:30:00,19.68,19.68,19.63,19.65,21800.0,16.4245,16.4245,16.3828,16.3995,21800.0
2009-06-18 09:40:00,19.65,19.68,19.61,19.67,21800.0,16.3995,16.4245,16.3661,16.4162,21800.0
2009-06-18 09:50:00,19.66,19.81,19.66,19.81,67400.0,16.4079,16.533,16.4079,16.533,67400.0
2009-06-18 10:00:00,19.84,19.85,19.8,19.82,12400.0,16.5581,16.5664,16.5247,16.5414,12400.0
2009-06-18 10:10:00,19.84,19.84,19.8,19.84,43200.0,16.5581,16.5581,16.5247,16.5581,43200.0
2009-06-18 10:20:00,19.84,19.85,19.83,19.84,10400.0,16.5581,16.5664,16.5497,16.5581,10400.0
2009-06-18 10:30:00,19.84,19.92,19.83,19.92,28800.0,16.5581,16.6248,16.5497,16.6248,28800.0
2009-06-18 10:40:00,19.92,19.92,19.88,19.88,5600.0,16.6248,16.6248,16.5915,16.5915,5600.0
2009-06-18 10:50:00,19.86,19.92,19.86,19.92,8800.0,16.5748,16.6248,16.5748,16.6248,8800.0
2009-06-18 11:00:00,19.93,19.96,19.9,19.96,6000.0,16.6332,16.6582,16.6082,16.6582,6000.0
2009-06-18 11:10:00,19.96,19.97,19.86,19.9,23400.0,16.6582,16.6666,16.5748,16.6082,23400.0
2009-06-18 11:20:00,19.89,19.9,19.85,19.86,17200.0,16.5998,16.6082,16.5664,16.5748,17200.0
2009-06-18 11:30:00,19.87,19.89,19.83,19.86,16600.0,16.5831,16.5998,16.5497,16.5748,16600.0
2009-06-18 11:40:00,19.86,19.88,19.85,19.87,9600.0,16.5748,16.5915,16.5664,16.5831,9600.0
2009-06-18 11:50:00,19.87,19.89,19.86,19.87,8400.0,16.5831,16.5998,16.5748,16.5831,8400.0
2009-06-18 12:00:00,19.86,19.89,19.86,19.88,11600.0,16.5748,16.5998,16.5748,16.5915,11600.0
2009-06-18 12:10:00,19.88,19.88,19.87,19.88,4800.0,16.5915,16.5915,16.5831,16.5915,4800.0
2009-06-18 12:20:00,19.89,19.89,19.86,19.89,6200.0,16.5998,16.5998,16.5748,16.5998,6200.0
2009-06-18 12:30:00,19.88,19.93,19.88,19.93,15600.0,16.5915,16.6332,16.5915,16.6332,15600.0
2009-06-18 12:40:00,19.93,19.94,19.91,19.93,14000.0,16.6332,16.6415,16.6165,16.6332,14000.0
2009-06-18 12:50:00,19.93,19.96,19.91,19.96,20200.0,16.6332,16.6582,16.6165,16.6582,20200.0
2009-06-18 13:00:00,19.96,20.0,19.96,20.0,16800.0,16.6582,16.6916,16.6582,16.6916,16800.0
2009-06-18 13:10:00,20.0,20.0,19.94,19.94,10200.0,16.6916,16.6916,16.6415,16.6415,10200.0
2009-06-18 13:20:00,19.97,19.97,19.95,19.96,24400.0,16.6666,16.6666,16.6499,16.6582,24400.0
2009-06-18 13:30:00,19.96,19.98,19.95,19.95,15800.0,16.6582,16.6749,16.6499,16.6499,15800.0
2009-06-18 13:40:00,19.95,19.99,19.95,19.99,11000.0,16.6499,16.6833,16.6499,16.6833,11000.0
2009-06-18 13:50:00,19.99,20.02,19.99,20.02,15600.0,16.6833,16.7083,16.6833,16.7083,15600.0
2009-06-18 14:00:00,20.02,20.02,19.99,20.0,42000.0,16.7083,16.7083,16.6833,16.6916,42000.0
2009-06-18 14:10:00,20.0,20.0,19.98,20.0,13600.0,16.6916,16.6916,16.6749,16.6916,13600.0
2009-06-18 14:20:00,20.01,20.01,19.97,19.97,21800.0,16.7,16.7,16.6666,16.6666,21800.0
2009-06-18 14:30:00,19.99,20.0,19.94,19.95,15000.0,16.6833,16.6916,16.6415,16.6499,15000.0
2009-06-18 14:40:00,19.96,19.98,19.95,19.98,12800.0,16.6582,16.6749,16.6499,16.6749,12800.0
2009-06-18 14:50:00,19.98,19.98,19.94,19.95,23000.0,16.6749,16.6749,16.6415,16.6499,23000.0
2009-06-18 15:00:00,19.95,19.96,19.93,19.95,40000.0,16.6499,16.6582,16.6332,16.6499,40000.0
2009-06-18 15:10:00,19.95,19.97,19.93,19.95,27800.0,16.6499,16.6666,16.6332,16.6499,27800.0
2009-06-18 15:20:00,19.95,19.95,19.92,19.92,37200.0,16.6499,16.6499,16.6248,16.6248,37200.0
2009-06-18 15:30:00,19.93,19.93,19.89,19.9,35000.0,16.6332,16.6332,16.5998,16.6082,35000.0
2009-06-18 15:40:00,19.9,19.9,19.86,19.88,42200.0,16.6082,16.6082,16.5748,16.5915,42200.0
2009-06-18 15:50:00,19.88,19.9,19.78,19.89,138200.0,16.5915,16.6082,16.508,16.5998,138200.0
2009-06-19 09:30:00,20.0,20.17,19.95,20.16,130400.0,16.6916,16.8335,16.6499,16.8251,130400.0
2009-06-19 09:40:00,20.17,20.17,20.13,20.17,18200.0,16.8335,16.8335,16.8001,16.8335,18200.0
2009-06-19 09:50:00,20.17,20.27,20.17,20.26,12400.0,16.8335,16.917,16.8335,16.9086,12400.0
2009-06-19 10:00:00,20.27,20.32,20.25,20.31,14400.0,16.917,16.9587,16.9003,16.9503,14400.0
2009-06-19 10:10:00,20.32,20.32,20.28,20.29,5800.0,16.9587,16.9587,16.9253,16.9336,5800.0
2009-06-19 10:20:00,20.28,20.28,20.25,20.25,8200.0,16.9253,16.9253,16.9003,16.9003,8200.0
2009-06-19 10:30:00,20.25,20.25,20.22,20.22,9600.0,16.9003,16.9003,16.8752,16.8752,9600.0
2009-06-19 10:40:00,20.22,20.22,20.2,20.21,2800.0,16.8752,16.8752,16.8585,16.8669,2800.0
2009-06-19 10:50:00,20.23,20.23,20.2,20.21,15600.0,16.8836,16.8836,16.8585,16.8669,15600.0
2009-06-19 11:00:00,20.2,20.21,20.17,20.17,74200.0,16.8585,16.8669,16.8335,16.8335,74200.0
2009-06-19 11:10:00,20.17,20.17,20.11,20.15,84000.0,16.8335,16.8335,16.7834,16.8168,84000.0
2009-06-19 11:20:00,20.15,20.16,20.13,20.15,12800.0,16.8168,16.8251,16.8001,16.8168,12800.0
2009-06-19 11:30:00,20.15,20.16,20.13,20.15,7600.0,16.8168,16.8251,16.8001,16.8168,7600.0
2009-06-19 11:40:00,20.15,20.16,20.13,20.15,31000.0,16.8168,16.8251,16.8001,16.8168,31000.0
2009-06-19 11:50:00,20.16,20.16,20.15,20.16,16400.0,16.8251,16.8251,16.8168,16.8251,16400.0
2009-06-19 12:00:00,20.16,20.17,20.14,20.15,12000.0,16.8251,16.8335,16.8085,16.8168,12000.0
2009-06-19 12:10:00,20.15,20.16,20.13,20.14,7600.0,16.8168,16.8251,16.8001,16.8085,7600.0
2009-06-19 12:20:00,20.14,20.14,20.11,20.11,8400.0,16.8085,16.8085,16.7834,16.7834,8400.0
2009-06-19 12:30:00,20.1,20.1,20.08,20.09,5400.0,16.7751,16.7751,16.7584,16.7667,5400.0
2009-06-19 12:40:00,20.1,20.11,20.1,20.11,2800.0,16.7751,16.7834,16.7751,16.7834,2800.0
2009-06-19 12:50:00,20.11,20.13,20.06,20.07,16000.0,16.7834,16.8001,16.7417,16.75,16000.0
2009-06-19 13:00:00,20.07,20.08,20.05,20.06,14400.0,16.75,16.7584,16.7333,16.7417,14400.0
2009-06-19 13:10:00,20.08,20.1,20.06,20.1,10600.0,16.7584,16.7751,16.7417,16.7751,10600.0
2009-06-19 13:20:00,20.09,20.09,20.0,20.0,18400.0,16.7667,16.7667,16.6916,16.6916,18400.0
2009-06-19 13:30:00,20.0,20.07,20.0,20.06,13400.0,16.6916,16.75,16.6916,16.7417,13400.0
2009-06-19 13:40:00,20.06,20.06,20.02,20.03,8800.0,16.7417,16.7417,16.7083,16.7167,8800.0
2009-06-19 13:50:00,20.02,20.04,20.01,20.01,14400.0,16.7083,16.725,16.7,16.7,14400.0
2009-06-19 14:00:00,20.02,20.02,19.98,19.99,28000.0,16.7083,16.7083,16.6749,16.6833,28000.0
2009-06-19 14:10:00,19.99,20.0,19.95,19.96,14400.0,16.6833,16.6916,16.6499,16.6582,14400.0
2009-06-19 14:20:00,19.97,19.97,19.93,19.96,16200.0,16.6666,16.6666,16.6332,16.6582,16200.0
2009-06-19 14:30:00,19.96,20.0,19.95,19.98,16600.0,16.6582,16.6916,16.6499,16.6749,16600.0
2009-06-19 14:40:00,19.98,20.0,19.97,20.0,12800.0,16.6749,16.6916,16.6666,16.6916,12800.0
2009-06-19 14:50:00,20.0,20.02,19.99,19.99,15600.0,16.6916,16.7083,16.6833,16.6833,15600.0
2009-06-19 15:00:00,20.0,20.0,19.94,19.94,34000.0,16.6916,16.6916,16.6415,16.6415,34000.0
2009-06-19 15:10:00,19.95,19.98,19.93,19.97,29800.0,16.6499,16.6749,16.6332,16.6666,29800.0
2009-06-19 15:20:00,19.98,20.01,19.96,20.0,32400.0,16.6749,16.7,16.6582,16.6916,32400.0
2009-06-19 15:30:00,20.02,20.02,19.99,20.0,44600.0,16.7083,16.7083,16.6833,16.6916,44600.0
2009-06-19 15:40:00,20.0,20.0,19.99,19.99,64800.0,16.6916,16.6916,16.6833,16.6833,64800.0
2009-06-19 15:50:00,20.0,20.0,19.94,19.94,62200.0,16.6916,16.6916,16.6415,16.6415,62200.0
2009-06-22 09:30:00,19.84,19.9,19.73,19.75,30600.0,16.5581,16.6082,16.4663,16.483,30600.0
2009-06-22 09:40:00,19.73,19.73,19.65,19.68,12800.0,16.4663,16.4663,16.3995,16.4245,12800.0
2009-06-22 09:50:00,19.68,19.71,19.64,19.68,21000.0,16.4245,16.4496,16.3912,16.4245,21000.0
2009-06-22 10:00:00,19.66,19.67,19.63,19.64,15800.0,16.4079,16.4162,16.3828,16.3912,15800.0
2009-06-22 10:10:00,19.64,19.66,19.58,19.58,20200.0,16.3912,16.4079,16.3411,16.3411,20200.0
2009-06-22 10:20:00,19.58,19.63,19.58,19.63,17200.0,16.3411,16.3828,16.3411,16.3828,17200.0
2009-06-22 10:30:00,19.62,19.63,19.57,19.61,14200.0,16.3745,16.3828,16.3327,16.3661,14200.0
2009-06-22 10:40:00,19.61,19.65,19.6,19.63,39000.0,16.3661,16.3995,16.3578,16.3828,39000.0
2009-06-22 10:50:00,19.64,19.65,19.6,19.6,20000.0,16.3912,16.3995,16.3578,16.3578,20000.0
2009-06-22 11:00:00,19.61,19.61,19.57,19.59,15600.0,16.3661,16.3661,16.3327,16.3494,15600.0
2009-06-22 11:10:00,19.59,19.6,19.56,19.57,25000.0,16.3494,16.3578,16.3244,16.3327,25000.0
2009-06-22 11:20:00,19.57,19.59,19.54,19.54,40800.0,16.3327,16.3494,16.3077,16.3077,40800.0
2009-06-22 11:30:00,19.55,19.56,19.5,19.5,39400.0,16.3161,16.3244,16.2743,16.2743,39400.0
2009-06-22 11:40:00,19.49,19.5,19.49,19.5,19600.0,16.266,16.2743,16.266,16.2743,19600.0
2009-06-22 11:50:00,19.49,19.5,19.49,19.5,12000.0,16.266,16.2743,16.266,16.2743,12000.0
2009-06-22 12:00:00,19.5,19.51,19.48,19.5,25800.0,16.2743,16.2827,16.2576,16.2743,25800.0
2009-06-22 12:10:00,19.5,19.5,19.47,19.48,27400.0,16.2743,16.2743,16.2493,16.2576,27400.0
2009-06-22 12:20:00,19.48,19.5,19.47,19.5,14200.0,16.2576,16.2743,16.2493,16.2743,14200.0
2009-06-22 12:30:00,19.5,19.5,19.48,19.49,12000.0,16.2743,16.2743,16.2576,16.266,12000.0
2009-06-22 12:40:00,19.49,19.5,19.48,19.48,8400.0,16.266,16.2743,16.2576,16.2576,8400.0
2009-06-22 12:50:00,19.48,19.49,19.48,19.49,7000.0,16.2576,16.266,16.2576,16.266,7000.0
2009-06-22 13:00:00,19.49,19.49,19.47,19.48,17800.0,16.266,16.266,16.2493,16.2576,17800.0
2009-06-22 13:10:00,19.48,19.48,19.4,19.41,19200.0,16.2576,16.2576,16.1909,16.1992,19200.0
2009-06-22 13:20:00,19.4,19.43,19.31,19.36,153000.0,16.1909,16.2159,16.1158,16.1575,153000.0
2009-06-22 13:30:00,19.36,19.42,19.36,19.42,15000.0,16.1575,16.2076,16.1575,16.2076,15000.0
2009-06-22 13:40:00,19.41,19.41,19.36,19.4,24800.0,16.1992,16.1992,16.1575,16.1909,24800.0
2009-06-22 13:50:00,19.4,19.41,19.29,19.31,87000.0,16.1909,16.1992,16.0991,16.1158,87000.0
2009-06-22 14:00:00,19.32,19.36,19.32,19.33,28600.0,16.1241,16.1575,16.1241,16.1324,28600.0
2009-06-22 14:10:00,19.33,19.39,19.33,19.39,20400.0,16.1324,16.1825,16.1324,16.1825,20400.0
2009-06-22 14:20:00,19.39,19.39,19.34,19.38,26000.0,16.1825,16.1825,16.1408,16.1742,26000.0
2009-06-22 14:30:00,19.38,19.42,19.35,19.42,31000.0,16.1742,16.2076,16.1491,16.2076,31000.0
2009-06-22 14:40:00,19.42,19.42,19.38,19.41,25200.0,16.2076,16.2076,16.1742,16.1992,25200.0
2009-06-22 14:50:00,19.41,19.42,19.39,19.4,24200.0,16.1992,16.2076,16.1825,16.1909,24200.0
2009-06-22 15:00:00,19.41,19.45,19.4,19.43,30800.0,16.1992,16.2326,16.1909,16.2159,30800.0
2009-06-22 15:10:00,19.43,19.43,19.38,19.43,26600.0,16.2159,16.2159,16.1742,16.2159,26600.0
2009-06-22 15:20:00,19.43,19.48,19.41,19.48,51000.0,16.2159,16.2576,16.1992,16.2576,51000.0
2009-06-22 15:30:00,19.48,19.5,19.47,19.5,79200.0,16.2576,16.2743,16.2493,16.2743,79200.0
2009-06-22 15:40:00,19.5,19.51,19.48,19.49,77200.0,16.2743,16.2827,16.2576,16.266,77200.0
2009-06-22 15:50:00,19.49,19.5,19.4,19.43,86800.0,16.266,16.2743,16.1909,16.2159,86800.0
2009-06-23 09:30:00,19.38,19.41,19.27,19.3,27200.0,16.1742,16.1992,16.0824,16.1074,27200.0
2009-06-23 09:40:00,19.33,19.4,19.31,19.39,18800.0,16.1324,16.1909,16.1158,16.1825,18800.0
2009-06-23 09:50:00,19.37,19.4,19.35,19.4,15800.0,16.1658,16.1909,16.1491,16.1909,15800.0
2009-06-23 10:00:00,19.37,19.38,19.23,19.27,153200.0,16.1658,16.1742,16.049,16.0824,153200.0
2009-06-23 10:10:00,19.29,19.34,19.25,19.29,127600.0,16.0991,16.1408,16.0657,16.0991,127600.0
2009-06-23 10:20:00,19.3,19.36,19.29,19.36,23800.0,16.1074,16.1575,16.0991,16.1575,23800.0
2009-06-23 10:30:00,19.36,19.36,19.28,19.29,24600.0,16.1575,16.1575,16.0907,16.0991,24600.0
2009-06-23 10:40:00,19.28,19.29,19.22,19.28,19000.0,16.0907,16.0991,16.0406,16.0907,19000.0
2009-06-23 10:50:00,19.28,19.35,19.28,19.3,28200.0,16.0907,16.1491,16.0907,16.1074,28200.0
2009-06-23 11:00:00,19.3,19.32,19.29,19.31,17600.0,16.1074,16.1241,16.0991,16.1158,17600.0
2009-06-23 11:10:00,19.32,19.32,19.28,19.28,15400.0,16.1241,16.1241,16.0907,16.0907,15400.0
2009-06-23 11:20:00,19.29,19.29,19.27,19.27,10400.0,16.0991,16.0991,16.0824,16.0824,10400.0
2009-06-23 11:30:00,19.27,19.27,19.2,19.22,7400.0,16.0824,16.0824,16.024,16.0406,7400.0
2009-06-23 11:40:00,19.21,19.21,19.16,19.16,14400.0,16.0323,16.0323,15.9906,15.9906,14400.0
2009-06-23 11:50:00,19.16,19.18,19.08,19.08,25600.0,15.9906,16.0073,15.9238,15.9238,25600.0
2009-06-23 12:00:00,19.08,19.09,19.06,19.07,10200.0,15.9238,15.9321,15.9071,15.9155,10200.0
2009-06-23 12:10:00,19.07,19.09,19.06,19.09,12400.0,15.9155,15.9321,15.9071,15.9321,12400.0
2009-06-23 12:20:00,19.1,19.11,19.08,19.09,6600.0,15.9405,15.9488,15.9238,15.9321,6600.0
2009-06-23 12:30:00,19.08,19.12,19.08,19.11,14600.0,15.9238,15.9572,15.9238,15.9488,14600.0
2009-06-23 12:40:00,19.11,19.16,19.11,19.15,20600.0,15.9488,15.9906,15.9488,15.9822,20600.0
2009-06-23 12:50:00,19.16,19.16,19.14,19.14,9600.0,15.9906,15.9906,15.9739,15.9739,9600.0
2009-06-23 13:00:00,19.14,19.2,19.14,19.18,15000.0,15.9739,16.024,15.9739,16.0073,15000.0
2009-06-23 13:10:00,19.18,19.2,19.17,19.18,11200.0,16.0073,16.024,15.9989,16.0073,11200.0
2009-06-23 13:20:00,19.17,19.21,19.17,19.2,22400.0,15.9989,16.0323,15.9989,16.024,22400.0
2009-06-23 13:30:00,19.2,19.23,19.19,19.23,9200.0,16.024,16.049,16.0156,16.049,9200.0
2009-06-23 13:40:00,19.21,19.25,19.21,19.24,12000.0,16.0323,16.0657,16.0323,16.0573,12000.0
2009-06-23 13:50:00,19.24,19.26,19.24,19.25,23600.0,16.0573,16.074,16.0573,16.0657,23600.0
2009-06-23 14:00:00,19.25,19.27,19.25,19.25,17400.0,16.0657,16.0824,16.0657,16.0657,17400.0
2009-06-23 14:10:00,19.25,19.28,19.25,19.26,21800.0,16.0657,16.0907,16.0657,16.074,21800.0
2009-06-23 14:20:00,19.26,19.26,19.24,19.25,19000.0,16.074,16.074,16.0573,16.0657,19000.0
2009-06-23 14:30:00,19.25,19.25,19.24,19.25,16800.0,16.0657,16.0657,16.0573,16.0657,16800.0
2009-06-23 14:40:00,19.25,19.25,19.24,19.24,16800.0,16.0657,16.0657,16.0573,16.0573,16800.0
2009-06-23 14:50:00,19.24,19.27,19.24,19.25,22200.0,16.0573,16.0824,16.0573,16.0657,22200.0
2009-06-23 15:00:00,19.25,19.28,19.25,19.25,20200.0,16.0657,16.0907,16.0657,16.0657,20200.0
2009-06-23 15:10:00,19.25,19.27,19.25,19.25,28600.0,16.0657,16.0824,16.0657,16.0657,28600.0
2009-06-23 15:20:00,19.25,19.29,19.25,19.29,32600.0,16.0657,16.0991,16.0657,16.0991,32600.0
2009-06-23 15:30:00,19.28,19.33,19.27,19.32,37600.0,16.0907,16.1324,16.0824,16.1241,37600.0
2009-06-23 15:40:00,19.33,19.37,19.32,19.36,58800.0,16.1324,16.1658,16.1241,16.1575,58800.0
2009-06-23 15:50:00,19.36,19.36,19.3,19.32,121800.0,16.1575,16.1575,16.1074,16.1241,121800.0
2009-06-24 09:30:00,19.43,19.45,19.25,19.25,11200.0,16.2159,16.2326,16.0657,16.0657,11200.0
2009-06-24 09:40:00,19.27,19.35,19.25,19.33,17200.0,16.0824,16.1491,16.0657,16.1324,17200.0
2009-06-24 09:50:00,19.36,19.51,19.36,19.49,25200.0,16.1575,16.2827,16.1575,16.266,25200.0
2009-06-24 10:00:00,19.5,19.79,19.46,19.57,36800.0,16.2743,16.5164,16.2409,16.3327,36800.0
2009-06-24 10:10:00,19.58,19.59,19.51,19.52,9600.0,16.3411,16.3494,16.2827,16.291,9600.0
2009-06-24 10:20:00,19.54,19.59,19.54,19.56,44400.0,16.3077,16.3494,16.3077,16.3244,44400.0
2009-06-24 10:30:00,19.55,19.59,19.54,19.56,156800.0,16.3161,16.3494,16.3077,16.3244,156800.0
2009-06-24 10:40:00,19.57,19.59,19.54,19.55,35400.0,16.3327,16.3494,16.3077,16.3161,35400.0
2009-06-24 10:50:00,19.55,19.57,19.53,19.53,18400.0,16.3161,16.3327,16.2994,16.2994,18400.0
2009-06-24 11:00:00,19.54,19.56,19.5,19.5,8600.0,16.3077,16.3244,16.2743,16.2743,8600.0
2009-06-24 11:10:00,19.5,19.51,19.5,19.51,35000.0,16.2743,16.2827,16.2743,16.2827,35000.0
2009-06-24 11:20:00,19.52,19.55,19.51,19.55,4600.0,16.291,16.3161,16.2827,16.3161,4600.0
2009-06-24 11:30:00,19.55,19.56,19.52,19.53,6000.0,16.3161,16.3244,16.291,16.2994,6000.0
2009-06-24 11:40:00,19.52,19.54,19.5,19.52,10600.0,16.291,16.3077,16.2743,16.291,10600.0
2009-06-24 11:50:00,19.52,19.56,19.5,19.56,12200.0,16.291,16.3244,16.2743,16.3244,12200.0
2009-06-24 12:00:00,19.57,19.59,19.56,19.56,18800.0,16.3327,16.3494,16.3244,16.3244,18800.0
2009-06-24 12:10:00,19.57,19.58,19.56,19.57,6200.0,16.3327,16.3411,16.3244,16.3327,6200.0
2009-06-24 12:20:00,19.57,19.59,19.56,19.57,19800.0,16.3327,16.3494,16.3244,16.3327,19800.0
2009-06-24 12:30:00,19.58,19.59,19.56,19.58,20800.0,16.3411,16.3494,16.3244,16.3411,20800.0
2009-06-24 12:40:00,19.58,19.64,19.58,19.63,6600.0,16.3411,16.3912,16.3411,16.3828,6600.0
2009-06-24 12:50:00,19.63,19.66,19.63,19.64,5600.0,16.3828,16.4079,16.3828,16.3912,5600.0
2009-06-24 13:00:00,19.65,19.65,19.61,19.63,12800.0,16.3995,16.3995,16.3661,16.3828,12800.0
2009-06-24 13:10:00,19.63,19.63,19.6,19.61,6200.0,16.3828,16.3828,16.3578,16.3661,6200.0
2009-06-24 13:20:00,19.61,19.62,19.61,19.62,5000.0,16.3661,16.3745,16.3661,16.3745,5000.0
2009-06-24 13:30:00,19.62,19.62,19.59,19.59,35400.0,16.3745,16.3745,16.3494,16.3494,35400.0
2009-06-24 13:40:00,19.59,19.6,19.59,19.59,9800.0,16.3494,16.3578,16.3494,16.3494,9800.0
2009-06-24 13:50:00,19.6,19.61,19.6,19.61,12000.0,16.3578,16.3661,16.3578,16.3661,12000.0
2009-06-24 14:00:00,19.61,19.63,19.59,19.59,11000.0,16.3661,16.3828,16.3494,16.3494,11000.0
2009-06-24 14:10:00,19.61,19.63,19.56,19.59,18400.0,16.3661,16.3828,16.3244,16.3494,18400.0
2009-06-24 14:20:00,19.59,19.64,19.54,19.58,30200.0,16.3494,16.3912,16.3077,16.3411,30200.0
2009-06-24 14:30:00,19.58,19.58,19.49,19.49,47200.0,16.3411,16.3411,16.266,16.266,47200.0
2009-06-24 14:40:00,19.5,19.54,19.49,19.52,20600.0,16.2743,16.3077,16.266,16.291,20600.0
2009-06-24 14:50:00,19.52,19.56,19.51,19.52,14600.0,16.291,16.3244,16.2827,16.291,14600.0
2009-06-24 15:00:00,19.52,19.54,19.48,19.49,65800.0,16.291,16.3077,16.2576,16.266,65800.0
2009-06-24 15:10:00,19.49,19.55,19.47,19.54,27800.0,16.266,16.3161,16.2493,16.3077,27800.0
2009-06-24 15:20:00,19.54,19.57,19.52,19.54,40000.0,16.3077,16.3327,16.291,16.3077,40000.0
2009-06-24 15:30:00,19.54,19.57,19.51,19.52,65000.0,16.3077,16.3327,16.2827,16.291,65000.0
2009-06-24 15:40:00,19.53,19.6,19.5,19.59,56400.0,16.2994,16.3578,16.2743,16.3494,56400.0
2009-06-24 15:50:00,19.59,19.6,19.55,19.59,44000.0,16.3494,16.3578,16.3161,16.3494,44000.0
2009-06-25 09:30:00,19.6,19.67,19.43,19.62,36600.0,16.3578,16.4162,16.2159,16.3745,36600.0
2009-06-25 09:40:00,19.61,19.65,19.58,19.6,21600.0,16.3661,16.3995,16.3411,16.3578,21600.0
2009-06-25 09:50:00,19.6,19.77,19.6,19.77,94600.0,16.3578,16.4997,16.3578,16.4997,94600.0
2009-06-25 10:00:00,19.77,19.93,19.77,19.93,153400.0,16.4997,16.6332,16.4997,16.6332,153400.0
2009-06-25 10:10:00,19.93,20.02,19.91,20.02,36600.0,16.6332,16.7083,16.6165,16.7083,36600.0
2009-06-25 10:20:00,20.03,20.12,20.03,20.07,28000.0,16.7167,16.7918,16.7167,16.75,28000.0
2009-06-25 10:30:00,20.07,20.07,19.93,20.0,74800.0,16.75,16.75,16.6332,16.6916,74800.0
2009-06-25 10:40:00,20.0,20.0,19.96,19.96,19800.0,16.6916,16.6916,16.6582,16.6582,19800.0
2009-06-25 10:50:00,19.96,20.0,19.96,19.96,17800.0,16.6582,16.6916,16.6582,16.6582,17800.0
2009-06-25 11:00:00,19.97,20.02,19.97,20.0,27200.0,16.6666,16.7083,16.6666,16.6916,27200.0
2009-06-25 11:10:00,20.0,20.01,19.99,20.0,13000.0,16.6916,16.7,16.6833,16.6916,13000.0
2009-06-25 11:20:00,20.0,20.03,19.98,20.02,21800.0,16.6916,16.7167,16.6749,16.7083,21800.0
2009-06-25 11:30:00,20.02,20.14,20.02,20.14,11800.0,16.7083,16.8085,16.7083,16.8085,11800.0
2009-06-25 11:40:00,20.14,20.15,20.08,20.1,63000.0,16.8085,16.8168,16.7584,16.7751,63000.0
2009-06-25 11:50:00,20.11,20.17,20.09,20.15,51600.0,16.7834,16.8335,16.7667,16.8168,51600.0
2009-06-25 12:00:00,20.15,20.22,20.13,20.19,40800.0,16.8168,16.8752,16.8001,16.8502,40800.0
2009-06-25 12:10:00,20.19,20.23,20.17,20.23,28600.0,16.8502,16.8836,16.8335,16.8836,28600.0
2009-06-25 12:20:00,20.24,20.27,20.2,20.27,28800.0,16.8919,16.917,16.8585,16.917,28800.0
2009-06-25 12:30:00,20.29,20.29,20.24,20.26,14600.0,16.9336,16.9336,16.8919,16.9086,14600.0
2009-06-25 12:40:00,20.26,20.26,20.22,20.24,21400.0,16.9086,16.9086,16.8752,16.8919,21400.0
2009-06-25 12:50:00,20.23,20.24,20.18,20.2,21400.0,16.8836,16.8919,16.8418,16.8585,21400.0
2009-06-25 13:00:00,20.2,20.28,20.18,20.22,64200.0,16.8585,16.9253,16.8418,16.8752,64200.0
2009-06-25 13:10:00,20.22,20.24,20.19,20.19,65400.0,16.8752,16.8919,16.8502,16.8502,65400.0
2009-06-25 13:20:00,20.18,20.21,20.17,20.2,38000.0,16.8418,16.8669,16.8335,16.8585,38000.0
2009-06-25 13:30:00,20.2,20.21,20.19,20.21,22000.0,16.8585,16.8669,16.8502,16.8669,22000.0
2009-06-25 13:40:00,20.21,20.24,20.21,20.24,16400.0,16.8669,16.8919,16.8669,16.8919,16400.0
2009-06-25 13:50:00,20.24,20.25,20.24,20.25,16600.0,16.8919,16.9003,16.8919,16.9003,16600.0
2009-06-25 14:00:00,20.25,20.25,20.15,20.16,20000.0,16.9003,16.9003,16.8168,16.8251,20000.0
2009-06-25 14:10:00,20.16,20.16,20.13,20.14,11200.0,16.8251,16.8251,16.8001,16.8085,11200.0
2009-06-25 14:20:00,20.14,20.19,20.14,20.18,13800.0,16.8085,16.8502,16.8085,16.8418,13800.0
2009-06-25 14:30:00,20.18,20.23,20.18,20.2,33800.0,16.8418,16.8836,16.8418,16.8585,33800.0
2009-06-25 14:40:00,20.2,20.22,20.18,20.2,34800.0,16.8585,16.8752,16.8418,16.8585,34800.0
2009-06-25 14:50:00,20.2,20.22,20.18,20.18,44400.0,16.8585,16.8752,16.8418,16.8418,44400.0
2009-06-25 15:00:00,20.18,20.22,20.14,20.22,38200.0,16.8418,16.8752,16.8085,16.8752,38200.0
2009-06-25 15:10:00,20.22,20.22,20.11,20.12,71600.0,16.8752,16.8752,16.7834,16.7918,71600.0
2009-06-25 15:20:00,20.11,20.15,20.11,20.13,46800.0,16.7834,16.8168,16.7834,16.8001,46800.0
2009-06-25 15:30:00,20.14,20.14,20.07,20.09,35600.0,16.8085,16.8085,16.75,16.7667,35600.0
2009-06-25 15:40:00,20.1,20.15,20.05,20.15,36000.0,16.7751,16.8168,16.7333,16.8168,36000.0
2009-06-25 15:50:00,20.15,20.2,20.13,20.2,60800.0,16.8168,16.8585,16.8001,16.8585,60800.0
2009-06-26 09:30:00,20.18,20.28,20.1,20.14,32800.0,16.8418,16.9253,16.7751,16.8085,32800.0
2009-06-26 09:40:00,20.11,20.2,20.11,20.19,29800.0,16.7834,16.8585,16.7834,16.8502,29800.0
2009-06-26 09:50:00,20.2,20.24,20.18,20.18,25600.0,16.8585,16.8919,16.8418,16.8418,25600.0
2009-06-26 10:00:00,20.19,20.29,20.18,20.29,27200.0,16.8502,16.9336,16.8418,16.9336,27200.0
2009-06-26 10:10:00,20.29,20.36,20.27,20.35,24200.0,16.9336,16.9921,16.917,16.9837,24200.0
2009-06-26 10:20:00,20.36,20.41,20.34,20.35,42400.0,16.9921,17.0338,16.9754,16.9837,42400.0
2009-06-26 10:30:00,20.35,20.41,20.35,20.38,19200.0,16.9837,17.0338,16.9837,17.0088,19200.0
2009-06-26 10:40:00,20.39,20.41,20.36,20.4,51800.0,17.0171,17.0338,16.9921,17.0254,51800.0
2009-06-26 10:50:00,20.41,20.44,20.39,20.41,27600.0,17.0338,17.0588,17.0171,17.0338,27600.0
2009-06-26 11:00:00,20.41,20.41,20.38,20.38,24400.0,17.0338,17.0338,17.0088,17.0088,24400.0
2009-06-26 11:10:00,20.39,20.41,20.38,20.41,19800.0,17.0171,17.0338,17.0088,17.0338,19800.0
2009-06-26 11:20:00,20.42,20.43,20.4,20.41,21400.0,17.0421,17.0505,17.0254,17.0338,21400.0
2009-06-26 11:30:00,20.42,20.43,20.4,20.42,12600.0,17.0421,17.0505,17.0254,17.0421,12600.0
2009-06-26 11:40:00,20.42,20.42,20.39,20.4,31800.0,17.0421,17.0421,17.0171,17.0254,31800.0
2009-06-26 11:50:00,20.4,20.46,20.4,20.44,11000.0,17.0254,17.0755,17.0254,17.0588,11000.0
2009-06-26 12:00:00,20.44,20.48,20.44,20.47,25800.0,17.0588,17.0922,17.0588,17.0839,25800.0
2009-06-26 12:10:00,20.47,20.47,20.41,20.41,17600.0,17.0839,17.0839,17.0338,17.0338,17600.0
2009-06-26 12:20:00,20.41,20.46,20.4,20.46,30200.0,17.0338,17.0755,17.0254,17.0755,30200.0
2009-06-26 12:30:00,20.46,20.5,20.43,20.5,53400.0,17.0755,17.1089,17.0505,17.1089,53400.0
2009-06-26 12:40:00,20.5,20.5,20.48,20.5,14800.0,17.1089,17.1089,17.0922,17.1089,14800.0
2009-06-26 12:50:00,20.5,20.53,20.5,20.53,21000.0,17.1089,17.1339,17.1089,17.1339,21000.0
2009-06-26 13:00:00,20.53,20.53,20.52,20.52,14600.0,17.1339,17.1339,17.1256,17.1256,14600.0
2009-06-26 13:10:00,20.53,20.53,20.5,20.5,9400.0,17.1339,17.1339,17.1089,17.1089,9400.0
2009-06-26 13:20:00,20.52,20.55,20.49,20.55,25200.0,17.1256,17.1506,17.1006,17.1506,25200.0
2009-06-26 13:30:00,20.55,20.55,20.48,20.5,84800.0,17.1506,17.1506,17.0922,17.1089,84800.0
2009-06-26 13:40:00,20.5,20.5,20.49,20.5,23600.0,17.1089,17.1089,17.1006,17.1089,23600.0
2009-06-26 13:50:00,20.5,20.5,20.49,20.49,42600.0,17.1089,17.1089,17.1006,17.1006,42600.0
2009-06-26 14:00:00,20.5,20.5,20.49,20.49,28000.0,17.1089,17.1089,17.1006,17.1006,28000.0
2009-06-26 14:10:00,20.49,20.5,20.47,20.49,83800.0,17.1006,17.1089,17.0839,17.1006,83800.0
2009-06-26 14:20:00,20.49,20.49,20.47,20.47,9600.0,17.1006,17.1006,17.0839,17.0839,9600.0
2009-06-26 14:30:00,20.47,20.48,20.43,20.45,86800.0,17.0839,17.0922,17.0505,17.0672,86800.0
2009-06-26 14:40:00,20.45,20.47,20.43,20.46,19200.0,17.0672,17.0839,17.0505,17.0755,19200.0
2009-06-26 14:50:00,20.46,20.5,20.45,20.48,22200.0,17.0755,17.1089,17.0672,17.0922,22200.0
2009-06-26 15:00:00,20.49,20.54,20.48,20.51,23200.0,17.1006,17.1423,17.0922,17.1173,23200.0
2009-06-26 15:10:00,20.52,20.56,20.52,20.54,18200.0,17.1256,17.159,17.1256,17.1423,18200.0
2009-06-26 15:20:00,20.54,20.55,20.52,20.55,17800.0,17.1423,17.1506,17.1256,17.1506,17800.0
2009-06-26 15:30:00,20.55,20.58,20.55,20.55,40400.0,17.1506,17.1757,17.1506,17.1506,40400.0
2009-06-26 15:40:00,20.55,20.6,20.55,20.58,121600.0,17.1506,17.1924,17.1506,17.1757,121600.0
2009-06-26 15:50:00,20.58,20.61,20.52,20.53,133200.0,17.1757,17.2007,17.1256,17.1339,133200.0
2009-06-29 09:30:00,20.65,20.75,20.4,20.45,33600.0,17.2341,17.3176,17.0254,17.0672,33600.0
2009-06-29 09:40:00,20.4,20.48,20.4,20.43,16000.0,17.0254,17.0922,17.0254,17.0505,16000.0
2009-06-29 09:50:00,20.45,20.48,20.43,20.46,12600.0,17.0672,17.0922,17.0505,17.0755,12600.0
2009-06-29 10:00:00,20.43,20.47,20.41,20.46,20800.0,17.0505,17.0839,17.0338,17.0755,20800.0
2009-06-29 10:10:00,20.46,20.46,20.41,20.41,50800.0,17.0755,17.0755,17.0338,17.0338,50800.0
2009-06-29 10:20:00,20.44,20.48,20.43,20.48,20600.0,17.0588,17.0922,17.0505,17.0922,20600.0
2009-06-29 10:30:00,20.48,20.57,20.46,20.57,35400.0,17.0922,17.1673,17.0755,17.1673,35400.0
2009-06-29 10:40:00,20.57,20.65,20.57,20.63,23400.0,17.1673,17.2341,17.1673,17.2174,23400.0
2009-06-29 10:50:00,20.62,20.66,20.62,20.66,10800.0,17.2091,17.2424,17.2091,17.2424,10800.0
2009-06-29 11:00:00,20.67,20.72,20.67,20.71,21800.0,17.2508,17.2925,17.2508,17.2842,21800.0
2009-06-29 11:10:00,20.71,20.73,20.7,20.72,15600.0,17.2842,17.3009,17.2758,17.2925,15600.0
2009-06-29 11:20:00,20.73,20.75,20.7,20.74,13600.0,17.3009,17.3176,17.2758,17.3092,13600.0
2009-06-29 11:30:00,20.74,20.74,20.67,20.72,31800.0,17.3092,17.3092,17.2508,17.2925,31800.0
2009-06-29 11:40:00,20.72,20.75,20.72,20.73,18800.0,17.2925,17.3176,17.2925,17.3009,18800.0
2009-06-29 11:50:00,20.74,20.77,20.73,20.75,18000.0,17.3092,17.3342,17.3009,17.3176,18000.0
2009-06-29 12:00:00,20.75,20.75,20.72,20.74,13400.0,17.3176,17.3176,17.2925,17.3092,13400.0
2009-06-29 12:10:00,20.73,20.75,20.73,20.75,8600.0,17.3009,17.3176,17.3009,17.3176,8600.0
2009-06-29 12:20:00,20.75,20.78,20.74,20.77,13200.0,17.3176,17.3426,17.3092,17.3342,13200.0
2009-06-29 12:30:00,20.78,20.78,20.74,20.77,5200.0,17.3426,17.3426,17.3092,17.3342,5200.0
2009-06-29 12:40:00,20.77,20.77,20.75,20.75,4800.0,17.3342,17.3342,17.3176,17.3176,4800.0
2009-06-29 12:50:00,20.75,20.77,20.75,20.75,4400.0,17.3176,17.3342,17.3176,17.3176,4400.0
2009-06-29 13:00:00,20.75,20.76,20.73,20.75,8200.0,17.3176,17.3259,17.3009,17.3176,8200.0
2009-06-29 13:10:00,20.75,20.75,20.72,20.72,5600.0,17.3176,17.3176,17.2925,17.2925,5600.0
2009-06-29 13:20:00,20.72,20.72,20.67,20.67,27800.0,17.2925,17.2925,17.2508,17.2508,27800.0
2009-06-29 13:30:00,20.67,20.69,20.66,20.69,7200.0,17.2508,17.2675,17.2424,17.2675,7200.0
2009-06-29 13:40:00,20.69,20.7,20.67,20.68,17200.0,17.2675,17.2758,17.2508,17.2591,17200.0
2009-06-29 13:50:00,20.68,20.7,20.67,20.69,10000.0,17.2591,17.2758,17.2508,17.2675,10000.0
2009-06-29 14:00:00,20.7,20.71,20.67,20.69,15600.0,17.2758,17.2842,17.2508,17.2675,15600.0
2009-06-29 14:10:00,20.69,20.7,20.68,20.7,10600.0,17.2675,17.2758,17.2591,17.2758,10600.0
2009-06-29 14:20:00,20.7,20.71,20.7,20.7,27600.0,17.2758,17.2842,17.2758,17.2758,27600.0
2009-06-29 14:30:00,20.7,20.71,20.7,20.7,31000.0,17.2758,17.2842,17.2758,17.2758,31000.0
2009-06-29 14:40:00,20.7,20.71,20.7,20.71,11400.0,17.2758,17.2842,17.2758,17.2842,11400.0
2009-06-29 14:50:00,20.71,20.71,20.68,20.7,9600.0,17.2842,17.2842,17.2591,17.2758,9600.0
2009-06-29 15:00:00,20.7,20.71,20.67,20.69,24400.0,17.2758,17.2842,17.2508,17.2675,24400.0
2009-06-29 15:10:00,20.71,20.73,20.7,20.72,18200.0,17.2842,17.3009,17.2758,17.2925,18200.0
2009-06-29 15:20:00,20.71,20.77,20.71,20.76,47000.0,17.2842,17.3342,17.2842,17.3259,47000.0
2009-06-29 15:30:00,20.75,20.78,20.75,20.77,42800.0,17.3176,17.3426,17.3176,17.3342,42800.0
2009-06-29 15:40:00,20.76,20.81,20.76,20.78,71400.0,17.3259,17.3676,17.3259,17.3426,71400.0
2009-06-29 15:50:00,20.78,20.82,20.75,20.81,93000.0,17.3426,17.376,17.3176,17.3676,93000.0
2009-06-30 09:30:00,20.85,20.95,20.7,20.77,18200.0,17.401,17.4845,17.2758,17.3342,18200.0
2009-06-30 09:40:00,20.79,20.8,20.72,20.73,39600.0,17.3509,17.3593,17.2925,17.3009,39600.0
2009-06-30 09:50:00,20.73,20.75,20.7,20.75,8600.0,17.3009,17.3176,17.2758,17.3176,8600.0
2009-06-30 10:00:00,20.71,20.71,20.57,20.63,17600.0,17.2842,17.2842,17.1673,17.2174,17600.0
2009-06-30 10:10:00,20.64,20.64,20.58,20.58,4200.0,17.2257,17.2257,17.1757,17.1757,4200.0
2009-06-30 10:20:00,20.57,20.58,20.53,20.56,13600.0,17.1673,17.1757,17.1339,17.159,13600.0
2009-06-30 10:30:00,20.56,20.56,20.49,20.5,25600.0,17.159,17.159,17.1006,17.1089,25600.0
2009-06-30 10:40:00,20.5,20.52,20.48,20.48,5200.0,17.1089,17.1256,17.0922,17.0922,5200.0
2009-06-30 10:50:00,20.49,20.49,20.47,20.47,4000.0,17.1006,17.1006,17.0839,17.0839,4000.0
2009-06-30 11:00:00,20.46,20.47,20.38,20.4,30000.0,17.0755,17.0839,17.0088,17.0254,30000.0
2009-06-30 11:10:00,20.4,20.43,20.36,20.36,41200.0,17.0254,17.0505,16.9921,16.9921,41200.0
2009-06-30 11:20:00,20.39,20.39,20.33,20.33,26600.0,17.0171,17.0171,16.967,16.967,26600.0
2009-06-30 11:30:00,20.33,20.33,20.3,20.31,31000.0,16.967,16.967,16.942,16.9503,31000.0
2009-06-30 11:40:00,20.31,20.38,20.31,20.36,29200.0,16.9503,17.0088,16.9503,16.9921,29200.0
2009-06-30 11:50:00,20.36,20.38,20.35,20.38,9000.0,16.9921,17.0088,16.9837,17.0088,9000.0
2009-06-30 12:00:00,20.37,20.38,20.36,20.38,6200.0,17.0004,17.0088,16.9921,17.0088,6200.0
2009-06-30 12:10:00,20.36,20.38,20.35,20.35,9800.0,16.9921,17.0088,16.9837,16.9837,9800.0
2009-06-30 12:20:00,20.35,20.38,20.33,20.37,12800.0,16.9837,17.0088,16.967,17.0004,12800.0
2009-06-30 12:30:00,20.38,20.38,20.36,20.37,15600.0,17.0088,17.0088,16.9921,17.0004,15600.0
2009-06-30 12:40:00,20.37,20.38,20.36,20.36,11800.0,17.0004,17.0088,16.9921,16.9921,11800.0
2009-06-30 12:50:00,20.36,20.38,20.36,20.38,8800.0,16.9921,17.0088,16.9921,17.0088,8800.0
2009-06-30 13:00:00,20.38,20.41,20.38,20.39,17600.0,17.0088,17.0338,17.0088,17.0171,17600.0
2009-06-30 13:10:00,20.39,20.43,20.39,20.43,8600.0,17.0171,17.0505,17.0171,17.0505,8600.0
2009-06-30 13:20:00,20.43,20.46,20.43,20.43,8400.0,17.0505,17.0755,17.0505,17.0505,8400.0
2009-06-30 13:30:00,20.43,20.43,20.42,20.43,5000.0,17.0505,17.0505,17.0421,17.0505,5000.0
2009-06-30 13:40:00,20.43,20.47,20.43,20.43,7400.0,17.0505,17.0839,17.0505,17.0505,7400.0
2009-06-30 13:50:00,20.44,20.44,20.41,20.41,9000.0,17.0588,17.0588,17.0338,17.0338,9000.0
2009-06-30 14:00:00,20.43,20.43,20.41,20.43,15800.0,17.0505,17.0505,17.0338,17.0505,15800.0
2009-06-30 14:10:00,20.43,20.43,20.41,20.43,13400.0,17.0505,17.0505,17.0338,17.0505,13400.0
2009-06-30 14:20:00,20.43,20.43,20.42,20.43,10200.0,17.0505,17.0505,17.0421,17.0505,10200.0
2009-06-30 14:30:00,20.43,20.43,20.4,20.42,18800.0,17.0505,17.0505,17.0254,17.0421,18800.0
2009-06-30 14:40:00,20.42,20.45,20.42,20.43,18000.0,17.0421,17.0672,17.0421,17.0505,18000.0
2009-06-30 14:50:00,20.44,20.48,20.43,20.46,36000.0,17.0588,17.0922,17.0505,17.0755,36000.0
2009-06-30 15:00:00,20.48,20.48,20.44,20.45,15000.0,17.0922,17.0922,17.0588,17.0672,15000.0
2009-06-30 15:10:00,20.46,20.46,20.41,20.42,88400.0,17.0755,17.0755,17.0338,17.0421,88400.0
2009-06-30 15:20:00,20.43,20.44,20.42,20.43,53400.0,17.0505,17.0588,17.0421,17.0505,53400.0
2009-06-30 15:30:00,20.43,20.46,20.43,20.43,64800.0,17.0505,17.0755,17.0505,17.0505,64800.0
2009-06-30 15:40:00,20.43,20.43,20.36,20.38,112400.0,17.0505,17.0505,16.9921,17.0088,112400.0
2009-06-30 15:50:00,20.38,20.4,20.34,20.38,115400.0,17.0088,17.0254,16.9754,17.0088,115400.0
2009-07-01 09:30:00,20.35,20.48,20.21,20.25,41200.0,16.9837,17.0922,16.8669,16.9003,41200.0
2009-07-01 09:40:00,20.25,20.27,20.18,20.2,29800.0,16.9003,16.917,16.8418,16.8585,29800.0
2009-07-01 09:50:00,20.22,20.23,20.2,20.2,24800.0,16.8752,16.8836,16.8585,16.8585,24800.0
2009-07-01 10:00:00,20.2,20.21,20.15,20.17,27400.0,16.8585,16.8669,16.8168,16.8335,27400.0
2009-07-01 10:10:00,20.17,20.3,20.15,20.25,22400.0,16.8335,16.942,16.8168,16.9003,22400.0
2009-07-01 10:20:00,20.27,20.29,20.25,20.28,37200.0,16.917,16.9336,16.9003,16.9253,37200.0
2009-07-01 10:30:00,20.28,20.28,20.25,20.26,23000.0,16.9253,16.9253,16.9003,16.9086,23000.0
2009-07-01 10:40:00,20.27,20.29,20.25,20.29,19600.0,16.917,16.9336,16.9003,16.9336,19600.0
2009-07-01 10:50:00,20.28,20.3,20.28,20.3,9400.0,16.9253,16.942,16.9253,16.942,9400.0
2009-07-01 11:00:00,20.3,20.3,20.28,20.28,19200.0,16.942,16.942,16.9253,16.9253,19200.0
2009-07-01 11:10:00,20.28,20.28,20.23,20.24,21000.0,16.9253,16.9253,16.8836,16.8919,21000.0
2009-07-01 11:20:00,20.25,20.25,20.12,20.13,90400.0,16.9003,16.9003,16.7918,16.8001,90400.0
2009-07-01 11:30:00,20.13,20.13,20.0,20.0,130600.0,16.8001,16.8001,16.6916,16.6916,130600.0
2009-07-01 11:40:00,20.0,20.06,19.78,19.93,183600.0,16.6916,16.7417,16.508,16.6332,183600.0
2009-07-01 11:50:00,19.93,19.97,19.92,19.95,36200.0,16.6332,16.6666,16.6248,16.6499,36200.0
2009-07-01 12:00:00,19.95,20.0,19.94,20.0,40200.0,16.6499,16.6916,16.6415,16.6916,40200.0
2009-07-01 12:10:00,20.0,20.03,20.0,20.03,23800.0,16.6916,16.7167,16.6916,16.7167,23800.0
2009-07-01 12:20:00,20.02,20.05,20.0,20.0,48400.0,16.7083,16.7333,16.6916,16.6916,48400.0
2009-07-01 12:30:00,20.0,20.0,20.0,20.0,30000.0,16.6916,16.6916,16.6916,16.6916,30000.0
2009-07-01 12:40:00,20.0,20.0,19.97,20.0,32400.0,16.6916,16.6916,16.6666,16.6916,32400.0
2009-07-01 12:50:00,19.99,20.0,19.99,20.0,14600.0,16.6833,16.6916,16.6833,16.6916,14600.0
2009-07-01 13:00:00,20.0,20.08,20.0,20.08,94400.0,16.6916,16.7584,16.6916,16.7584,94400.0
2009-07-01 13:10:00,20.08,20.09,20.07,20.09,16200.0,16.7584,16.7667,16.75,16.7667,16200.0
2009-07-01 13:20:00,20.09,20.09,20.08,20.09,23800.0,16.7667,16.7667,16.7584,16.7667,23800.0
2009-07-01 13:30:00,20.09,20.15,20.08,20.15,16600.0,16.7667,16.8168,16.7584,16.8168,16600.0
2009-07-01 13:40:00,20.15,20.18,20.15,20.17,43200.0,16.8168,16.8418,16.8168,16.8335,43200.0
2009-07-01 13:50:00,20.17,20.2,20.17,20.19,176600.0,16.8335,16.8585,16.8335,16.8502,176600.0
2009-07-01 14:00:00,20.19,20.21,20.17,20.21,228800.0,16.8502,16.8669,16.8335,16.8669,228800.0
2009-07-01 14:10:00,20.2,20.21,20.2,20.21,45600.0,16.8585,16.8669,16.8585,16.8669,45600.0
2009-07-01 14:20:00,20.21,20.23,20.2,20.22,24000.0,16.8669,16.8836,16.8585,16.8752,24000.0
2009-07-01 14:30:00,20.22,20.24,20.21,20.22,38000.0,16.8752,16.8919,16.8669,16.8752,38000.0
2009-07-01 14:40:00,20.21,20.22,20.18,20.22,28000.0,16.8669,16.8752,16.8418,16.8752,28000.0
2009-07-01 14:50:00,20.22,20.22,20.2,20.22,28000.0,16.8752,16.8752,16.8585,16.8752,28000.0
2009-07-01 15:00:00,20.21,20.23,20.2,20.23,27400.0,16.8669,16.8836,16.8585,16.8836,27400.0
2009-07-01 15:10:00,20.23,20.23,20.2,20.22,30000.0,16.8836,16.8836,16.8585,16.8752,30000.0
2009-07-01 15:20:00,20.22,20.24,20.21,20.23,166200.0,16.8752,16.8919,16.8669,16.8836,166200.0
2009-07-01 15:30:00,20.23,20.24,20.21,20.23,60600.0,16.8836,16.8919,16.8669,16.8836,60600.0
2009-07-01 15:40:00,20.23,20.24,20.2,20.22,60800.0,16.8836,16.8919,16.8585,16.8752,60800.0
2009-07-01 15:50:00,20.21,20.24,20.2,20.2,68400.0,16.8669,16.8919,16.8585,16.8585,68400.0
2009-07-02 09:30:00,20.04,20.11,19.8,19.82,28200.0,16.725,16.7834,16.5247,16.5414,28200.0
2009-07-02 09:40:00,19.82,19.9,19.82,19.9,20800.0,16.5414,16.6082,16.5414,16.6082,20800.0
2009-07-02 09:50:00,19.89,19.89,19.84,19.88,20400.0,16.5998,16.5998,16.5581,16.5915,20400.0
2009-07-02 10:00:00,19.88,19.89,19.85,19.86,18600.0,16.5915,16.5998,16.5664,16.5748,18600.0
2009-07-02 10:10:00,19.86,19.89,19.86,19.87,15000.0,16.5748,16.5998,16.5748,16.5831,15000.0
2009-07-02 10:20:00,19.88,19.9,19.85,19.89,25000.0,16.5915,16.6082,16.5664,16.5998,25000.0
2009-07-02 10:30:00,19.89,19.93,19.89,19.92,19400.0,16.5998,16.6332,16.5998,16.6248,19400.0
2009-07-02 10:40:00,19.92,19.95,19.92,19.95,18400.0,16.6248,16.6499,16.6248,16.6499,18400.0
2009-07-02 10:50:00,19.95,19.96,19.95,19.96,23600.0,16.6499,16.6582,16.6499,16.6582,23600.0
2009-07-02 11:00:00,19.96,19.96,19.95,19.96,4800.0,16.6582,16.6582,16.6499,16.6582,4800.0
2009-07-02 11:10:00,19.96,19.98,19.94,19.94,27800.0,16.6582,16.6749,16.6415,16.6415,27800.0
2009-07-02 11:20:00,19.93,19.93,19.86,19.88,12200.0,16.6332,16.6332,16.5748,16.5915,12200.0
2009-07-02 11:30:00,19.86,19.86,19.82,19.83,13600.0,16.5748,16.5748,16.5414,16.5497,13600.0
2009-07-02 11:40:00,19.83,19.84,19.82,19.83,6200.0,16.5497,16.5581,16.5414,16.5497,6200.0
2009-07-02 11:50:00,19.83,19.84,19.83,19.84,6400.0,16.5497,16.5581,16.5497,16.5581,6400.0
2009-07-02 12:00:00,19.84,19.84,19.82,19.84,6000.0,16.5581,16.5581,16.5414,16.5581,6000.0
2009-07-02 12:10:00,19.84,19.84,19.82,19.83,9400.0,16.5581,16.5581,16.5414,16.5497,9400.0
2009-07-02 12:20:00,19.83,19.86,19.83,19.86,22200.0,16.5497,16.5748,16.5497,16.5748,22200.0
2009-07-02 12:30:00,19.86,19.86,19.85,19.86,5200.0,16.5748,16.5748,16.5664,16.5748,5200.0
2009-07-02 12:40:00,19.86,19.88,19.86,19.88,7600.0,16.5748,16.5915,16.5748,16.5915,7600.0
2009-07-02 12:50:00,19.88,19.88,19.87,19.88,15000.0,16.5915,16.5915,16.5831,16.5915,15000.0
2009-07-02 13:00:00,19.88,19.88,19.87,19.88,3000.0,16.5915,16.5915,16.5831,16.5915,3000.0
2009-07-02 13:10:00,19.88,19.88,19.87,19.88,6400.0,16.5915,16.5915,16.5831,16.5915,6400.0
2009-07-02 13:20:00,19.88,19.91,19.88,19.9,24200.0,16.5915,16.6165,16.5915,16.6082,24200.0
2009-07-02 13:30:00,19.91,19.91,19.88,19.91,24400.0,16.6165,16.6165,16.5915,16.6165,24400.0
2009-07-02 13:40:00,19.91,19.96,19.9,19.96,18200.0,16.6165,16.6582,16.6082,16.6582,18200.0
2009-07-02 13:50:00,19.96,20.0,19.93,20.0,39400.0,16.6582,16.6916,16.6332,16.6916,39400.0
2009-07-02 14:00:00,20.0,20.01,20.0,20.0,22200.0,16.6916,16.7,16.6916,16.6916,22200.0
2009-07-02 14:10:00,20.0,20.01,20.0,20.0,21400.0,16.6916,16.7,16.6916,16.6916,21400.0
2009-07-02 14:20:00,20.0,20.0,19.97,20.0,42600.0,16.6916,16.6916,16.6666,16.6916,42600.0
2009-07-02 14:30:00,20.0,20.01,19.99,20.0,14000.0,16.6916,16.7,16.6833,16.6916,14000.0
2009-07-02 14:40:00,20.0,20.0,20.0,20.0,11000.0,16.6916,16.6916,16.6916,16.6916,11000.0
2009-07-02 14:50:00,20.0,20.0,20.0,20.0,9200.0,16.6916,16.6916,16.6916,16.6916,9200.0
2009-07-02 15:00:00,20.0,20.0,19.99,20.0,40800.0,16.6916,16.6916,16.6833,16.6916,40800.0
2009-07-02 15:10:00,19.99,19.99,19.96,19.98,25000.0,16.6833,16.6833,16.6582,16.6749,25000.0
2009-07-02 15:20:00,19.97,19.98,19.95,19.97,43400.0,16.6666,16.6749,16.6499,16.6666,43400.0
2009-07-02 15:30:00,19.96,19.98,19.87,19.87,89600.0,16.6582,16.6749,16.5831,16.5831,89600.0
2009-07-02 15:40:00,19.87,19.88,19.87,19.87,26200.0,16.5831,16.5915,16.5831,16.5831,26200.0
2009-07-02 15:50:00,19.87,19.88,19.84,19.85,41800.0,16.5831,16.5915,16.5581,16.5664,41800.0
2009-07-06 09:30:00,19.74,19.87,19.6,19.72,22200.0,16.4746,16.5831,16.3578,16.4579,22200.0
2009-07-06 09:40:00,19.74,19.77,19.66,19.77,22200.0,16.4746,16.4997,16.4079,16.4997,22200.0
2009-07-06 09:50:00,19.75,19.75,19.68,19.7,12400.0,16.483,16.483,16.4245,16.4412,12400.0
2009-07-06 10:00:00,19.72,19.74,19.63,19.63,30400.0,16.4579,16.4746,16.3828,16.3828,30400.0
2009-07-06 10:10:00,19.62,19.68,19.59,19.68,22600.0,16.3745,16.4245,16.3494,16.4245,22600.0
2009-07-06 10:20:00,19.65,19.67,19.61,19.65,28400.0,16.3995,16.4162,16.3661,16.3995,28400.0
2009-07-06 10:30:00,19.64,19.66,19.63,19.65,18600.0,16.3912,16.4079,16.3828,16.3995,18600.0
2009-07-06 10:40:00,19.66,19.67,19.64,19.66,11200.0,16.4079,16.4162,16.3912,16.4079,11200.0
2009-07-06 10:50:00,19.66,19.68,19.64,19.68,8000.0,16.4079,16.4245,16.3912,16.4245,8000.0
2009-07-06 11:00:00,19.67,19.68,19.65,19.65,7600.0,16.4162,16.4245,16.3995,16.3995,7600.0
2009-07-06 11:10:00,19.65,19.67,19.63,19.64,7200.0,16.3995,16.4162,16.3828,16.3912,7200.0
2009-07-06 11:20:00,19.63,19.65,19.61,19.65,19800.0,16.3828,16.3995,16.3661,16.3995,19800.0
2009-07-06 11:30:00,19.64,19.68,19.64,19.68,7600.0,16.3912,16.4245,16.3912,16.4245,7600.0
2009-07-06 11:40:00,19.67,19.67,19.6,19.6,8800.0,16.4162,16.4162,16.3578,16.3578,8800.0
2009-07-06 11:50:00,19.6,19.6,19.53,19.56,9400.0,16.3578,16.3578,16.2994,16.3244,9400.0
2009-07-06 12:00:00,19.55,19.56,19.54,19.54,7400.0,16.3161,16.3244,16.3077,16.3077,7400.0
2009-07-06 12:10:00,19.54,19.55,19.53,19.53,19400.0,16.3077,16.3161,16.2994,16.2994,19400.0
2009-07-06 12:20:00,19.53,19.54,19.53,19.53,11600.0,16.2994,16.3077,16.2994,16.2994,11600.0
2009-07-06 12:30:00,19.53,19.54,19.5,19.5,23400.0,16.2994,16.3077,16.2743,16.2743,23400.0
2009-07-06 12:40:00,19.5,19.52,19.5,19.5,7400.0,16.2743,16.291,16.2743,16.2743,7400.0
2009-07-06 12:50:00,19.51,19.54,19.5,19.53,9000.0,16.2827,16.3077,16.2743,16.2994,9000.0
2009-07-06 13:00:00,19.53,19.55,19.53,19.54,6600.0,16.2994,16.3161,16.2994,16.3077,6600.0
2009-07-06 13:10:00,19.53,19.6,19.53,19.6,9600.0,16.2994,16.3578,16.2994,16.3578,9600.0
2009-07-06 13:20:00,19.59,19.6,19.57,19.57,25400.0,16.3494,16.3578,16.3327,16.3327,25400.0
2009-07-06 13:30:00,19.57,19.6,19.56,19.6,13600.0,16.3327,16.3578,16.3244,16.3578,13600.0
2009-07-06 13:40:00,19.59,19.6,19.59,19.6,17600.0,16.3494,16.3578,16.3494,16.3578,17600.0
2009-07-06 13:50:00,19.6,19.61,19.6,19.6,10800.0,16.3578,16.3661,16.3578,16.3578,10800.0
2009-07-06 14:00:00,19.6,19.61,19.6,19.6,14600.0,16.3578,16.3661,16.3578,16.3578,14600.0
2009-07-06 14:10:00,19.6,19.61,19.55,19.55,19800.0,16.3578,16.3661,16.3161,16.3161,19800.0
2009-07-06 14:20:00,19.55,19.56,19.53,19.55,12800.0,16.3161,16.3244,16.2994,16.3161,12800.0
2009-07-06 14:30:00,19.54,19.56,19.54,19.55,14000.0,16.3077,16.3244,16.3077,16.3161,14000.0
2009-07-06 14:40:00,19.55,19.56,19.55,19.55,13200.0,16.3161,16.3244,16.3161,16.3161,13200.0
2009-07-06 14:50:00,19.55,19.57,19.55,19.55,21800.0,16.3161,16.3327,16.3161,16.3161,21800.0
2009-07-06 15:00:00,19.56,19.61,19.55,19.6,29400.0,16.3244,16.3661,16.3161,16.3578,29400.0
2009-07-06 15:10:00,19.61,19.61,19.6,19.6,20600.0,16.3661,16.3661,16.3578,16.3578,20600.0
2009-07-06 15:20:00,19.6,19.61,19.6,19.6,19800.0,16.3578,16.3661,16.3578,16.3578,19800.0
2009-07-06 15:30:00,19.6,19.6,19.58,19.59,26600.0,16.3578,16.3578,16.3411,16.3494,26600.0
2009-07-06 15:40:00,19.58,19.65,19.58,19.64,31400.0,16.3411,16.3995,16.3411,16.3912,31400.0
2009-07-06 15:50:00,19.64,19.66,19.63,19.66,38800.0,16.3912,16.4079,16.3828,16.4079,38800.0
2009-07-07 09:30:00,19.69,19.96,19.66,19.96,29000.0,16.4329,16.6582,16.4079,16.6582,29000.0
2009-07-07 09:40:00,19.98,19.98,19.89,19.91,14800.0,16.6749,16.6749,16.5998,16.6165,14800.0
2009-07-07 09:50:00,19.91,19.94,19.87,19.94,25000.0,16.6165,16.6415,16.5831,16.6415,25000.0
2009-07-07 10:00:00,19.94,19.95,19.87,19.88,25400.0,16.6415,16.6499,16.5831,16.5915,25400.0
2009-07-07 10:10:00,19.88,19.89,19.83,19.84,25400.0,16.5915,16.5998,16.5497,16.5581,25400.0
2009-07-07 10:20:00,19.84,19.84,19.82,19.82,19600.0,16.5581,16.5581,16.5414,16.5414,19600.0
2009-07-07 10:30:00,19.83,19.83,19.79,19.83,23600.0,16.5497,16.5497,16.5164,16.5497,23600.0
2009-07-07 10:40:00,19.83,19.86,19.82,19.85,12000.0,16.5497,16.5748,16.5414,16.5664,12000.0
2009-07-07 10:50:00,19.85,19.86,19.84,19.85,7200.0,16.5664,16.5748,16.5581,16.5664,7200.0
2009-07-07 11:00:00,19.86,19.86,19.85,19.86,5200.0,16.5748,16.5748,16.5664,16.5748,5200.0
2009-07-07 11:10:00,19.86,19.86,19.85,19.86,3600.0,16.5748,16.5748,16.5664,16.5748,3600.0
2009-07-07 11:20:00,19.86,19.86,19.81,19.82,9400.0,16.5748,16.5748,16.533,16.5414,9400.0
2009-07-07 11:30:00,19.79,19.82,19.79,19.81,5600.0,16.5164,16.5414,16.5164,16.533,5600.0
2009-07-07 11:40:00,19.8,19.81,19.78,19.8,4800.0,16.5247,16.533,16.508,16.5247,4800.0
2009-07-07 11:50:00,19.8,19.82,19.79,19.81,3400.0,16.5247,16.5414,16.5164,16.533,3400.0
2009-07-07 12:00:00,19.82,19.82,19.8,19.8,8000.0,16.5414,16.5414,16.5247,16.5247,8000.0
2009-07-07 12:10:00,19.81,19.82,19.81,19.82,2800.0,16.533,16.5414,16.533,16.5414,2800.0
2009-07-07 12:20:00,19.82,19.84,19.82,19.83,3800.0,16.5414,16.5581,16.5414,16.5497,3800.0
2009-07-07 12:30:00,19.83,19.84,19.83,19.83,5600.0,16.5497,16.5581,16.5497,16.5497,5600.0
2009-07-07 12:40:00,19.82,19.83,19.82,19.83,4800.0,16.5414,16.5497,16.5414,16.5497,4800.0
2009-07-07 12:50:00,19.83,19.87,19.83,19.87,24000.0,16.5497,16.5831,16.5497,16.5831,24000.0
2009-07-07 13:00:00,19.86,19.89,19.86,19.88,16200.0,16.5748,16.5998,16.5748,16.5915,16200.0
2009-07-07 13:10:00,19.88,19.89,19.84,19.84,7800.0,16.5915,16.5998,16.5581,16.5581,7800.0
2009-07-07 13:20:00,19.85,19.85,19.83,19.83,6000.0,16.5664,16.5664,16.5497,16.5497,6000.0
2009-07-07 13:30:00,19.85,19.85,19.84,19.85,39600.0,16.5664,16.5664,16.5581,16.5664,39600.0
2009-07-07 13:40:00,19.85,19.9,19.85,19.89,40600.0,16.5664,16.6082,16.5664,16.5998,40600.0
2009-07-07 13:50:00,19.9,19.9,19.88,19.9,10400.0,16.6082,16.6082,16.5915,16.6082,10400.0
2009-07-07 14:00:00,19.89,19.97,19.89,19.94,62000.0,16.5998,16.6666,16.5998,16.6415,62000.0
2009-07-07 14:10:00,19.93,19.94,19.9,19.9,21800.0,16.6332,16.6415,16.6082,16.6082,21800.0
2009-07-07 14:20:00,19.91,19.93,19.9,19.93,18000.0,16.6165,16.6332,16.6082,16.6332,18000.0
2009-07-07 14:30:00,19.92,19.92,19.88,19.92,18200.0,16.6248,16.6248,16.5915,16.6248,18200.0
2009-07-07 14:40:00,19.92,19.92,19.86,19.88,24400.0,16.6248,16.6248,16.5748,16.5915,24400.0
2009-07-07 14:50:00,19.87,19.87,19.82,19.86,18400.0,16.5831,16.5831,16.5414,16.5748,18400.0
2009-07-07 15:00:00,19.85,19.85,19.8,19.8,19600.0,16.5664,16.5664,16.5247,16.5247,19600.0
2009-07-07 15:10:00,19.8,19.8,19.77,19.8,21600.0,16.5247,16.5247,16.4997,16.5247,21600.0
2009-07-07 15:20:00,19.8,19.81,19.79,19.81,14400.0,16.5247,16.533,16.5164,16.533,14400.0
2009-07-07 15:30:00,19.8,19.82,19.8,19.8,27200.0,16.5247,16.5414,16.5247,16.5247,27200.0
2009-07-07 15:40:00,19.8,19.82,19.8,19.81,40600.0,16.5247,16.5414,16.5247,16.533,40600.0
2009-07-07 15:50:00,19.82,19.83,19.75,19.78,119800.0,16.5414,16.5497,16.483,16.508,119800.0
2009-07-08 09:30:00,19.89,19.89,19.75,19.8,10400.0,16.5998,16.5998,16.483,16.5247,10400.0
2009-07-08 09:40:00,19.77,19.85,19.75,19.85,17400.0,16.4997,16.5664,16.483,16.5664,17400.0
2009-07-08 09:50:00,19.84,19.87,19.81,19.81,6000.0,16.5581,16.5831,16.533,16.533,6000.0
2009-07-08 10:00:00,19.83,19.88,19.8,19.86,13200.0,16.5497,16.5915,16.5247,16.5748,13200.0
2009-07-08 10:10:00,19.88,19.88,19.81,19.81,13400.0,16.5915,16.5915,16.533,16.533,13400.0
2009-07-08 10:20:00,19.82,19.82,19.77,19.78,31200.0,16.5414,16.5414,16.4997,16.508,31200.0
2009-07-08 10:30:00,19.78,19.83,19.78,19.83,13000.0,16.508,16.5497,16.508,16.5497,13000.0
2009-07-08 10:40:00,19.84,19.86,19.84,19.86,9000.0,16.5581,16.5748,16.5581,16.5748,9000.0
2009-07-08 10:50:00,19.86,19.86,19.81,19.81,7000.0,16.5748,16.5748,16.533,16.533,7000.0
2009-07-08 11:00:00,19.8,19.81,19.78,19.78,7400.0,16.5247,16.533,16.508,16.508,7400.0
2009-07-08 11:10:00,19.76,19.77,19.75,19.75,7400.0,16.4913,16.4997,16.483,16.483,7400.0
2009-07-08 11:20:00,19.75,19.78,19.75,19.77,18600.0,16.483,16.508,16.483,16.4997,18600.0
2009-07-08 11:30:00,19.77,19.77,19.75,19.76,5800.0,16.4997,16.4997,16.483,16.4913,5800.0
2009-07-08 11:40:00,19.76,19.77,19.75,19.76,2800.0,16.4913,16.4997,16.483,16.4913,2800.0
2009-07-08 11:50:00,19.75,19.77,19.75,19.75,16800.0,16.483,16.4997,16.483,16.483,16800.0
2009-07-08 12:00:00,19.75,19.75,19.75,19.75,7200.0,16.483,16.483,16.483,16.483,7200.0
2009-07-08 12:10:00,19.75,19.75,19.75,19.75,15200.0,16.483,16.483,16.483,16.483,15200.0
2009-07-08 12:20:00,19.75,19.75,19.72,19.72,32400.0,16.483,16.483,16.4579,16.4579,32400.0
2009-07-08 12:30:00,19.71,19.73,19.71,19.73,9600.0,16.4496,16.4663,16.4496,16.4663,9600.0
2009-07-08 12:40:00,19.73,19.75,19.73,19.75,12400.0,16.4663,16.483,16.4663,16.483,12400.0
2009-07-08 12:50:00,19.75,19.75,19.72,19.72,5200.0,16.483,16.483,16.4579,16.4579,5200.0
2009-07-08 13:00:00,19.72,19.72,19.7,19.7,11800.0,16.4579,16.4579,16.4412,16.4412,11800.0
2009-07-08 13:10:00,19.7,19.71,19.68,19.68,7000.0,16.4412,16.4496,16.4245,16.4245,7000.0
2009-07-08 13:20:00,19.68,19.69,19.68,19.68,7400.0,16.4245,16.4329,16.4245,16.4245,7400.0
2009-07-08 13:30:00,19.68,19.69,19.67,19.67,5400.0,16.4245,16.4329,16.4162,16.4162,5400.0
2009-07-08 13:40:00,19.67,19.68,19.67,19.68,3400.0,16.4162,16.4245,16.4162,16.4245,3400.0
2009-07-08 13:50:00,19.67,19.68,19.66,19.67,5200.0,16.4162,16.4245,16.4079,16.4162,5200.0
2009-07-08 14:00:00,19.66,19.67,19.64,19.66,7800.0,16.4079,16.4162,16.3912,16.4079,7800.0
2009-07-08 14:10:00,19.65,19.66,19.64,19.64,5600.0,16.3995,16.4079,16.3912,16.3912,5600.0
2009-07-08 14:20:00,19.65,19.68,19.65,19.65,14000.0,16.3995,16.4245,16.3995,16.3995,14000.0
2009-07-08 14:30:00,19.65,19.65,19.61,19.63,40200.0,16.3995,16.3995,16.3661,16.3828,40200.0
2009-07-08 14:40:00,19.63,19.65,19.63,19.63,9000.0,16.3828,16.3995,16.3828,16.3828,9000.0
2009-07-08 14:50:00,19.63,19.67,19.63,19.67,12800.0,16.3828,16.4162,16.3828,16.4162,12800.0
2009-07-08 15:00:00,19.67,19.71,19.67,19.69,15800.0,16.4162,16.4496,16.4162,16.4329,15800.0
2009-07-08 15:10:00,19.7,19.72,19.68,19.7,17400.0,16.4412,16.4579,16.4245,16.4412,17400.0
2009-07-08 15:20:00,19.7,19.7,19.65,19.65,10600.0,16.4412,16.4412,16.3995,16.3995,10600.0
2009-07-08 15:30:00,19.65,19.7,19.63,19.67,20600.0,16.3995,16.4412,16.3828,16.4162,20600.0
2009-07-08 15:40:00,19.66,19.75,19.66,19.74,29600.0,16.4079,16.483,16.4079,16.4746,29600.0
2009-07-08 15:50:00,19.74,19.77,19.69,19.72,80000.0,16.4746,16.4997,16.4329,16.4579,80000.0
2009-07-09 09:30:00,19.88,20.0,19.81,19.81,57600.0,16.5915,16.6916,16.533,16.533,57600.0
2009-07-09 09:40:00,19.82,19.82,19.68,19.68,42800.0,16.5414,16.5414,16.4245,16.4245,42800.0
2009-07-09 09:50:00,19.69,19.73,19.63,19.65,8200.0,16.4329,16.4663,16.3828,16.3995,8200.0
2009-07-09 10:00:00,19.63,19.67,19.63,19.64,5400.0,16.3828,16.4162,16.3828,16.3912,5400.0
2009-07-09 10:10:00,19.66,19.67,19.64,19.67,9800.0,16.4079,16.4162,16.3912,16.4162,9800.0
2009-07-09 10:20:00,19.67,19.71,19.63,19.68,15800.0,16.4162,16.4496,16.3828,16.4245,15800.0
2009-07-09 10:30:00,19.68,19.76,19.67,19.75,39200.0,16.4245,16.4913,16.4162,16.483,39200.0
2009-07-09 10:40:00,19.73,19.75,19.68,19.68,6400.0,16.4663,16.483,16.4245,16.4245,6400.0
2009-07-09 10:50:00,19.67,19.7,19.66,19.68,6600.0,16.4162,16.4412,16.4079,16.4245,6600.0
2009-07-09 11:00:00,19.68,19.68,19.63,19.64,10000.0,16.4245,16.4245,16.3828,16.3912,10000.0
2009-07-09 11:10:00,19.64,19.7,19.64,19.68,18400.0,16.3912,16.4412,16.3912,16.4245,18400.0
2009-07-09 11:20:00,19.68,19.72,19.68,19.7,4400.0,16.4245,16.4579,16.4245,16.4412,4400.0
2009-07-09 11:30:00,19.71,19.73,19.68,19.73,13600.0,16.4496,16.4663,16.4245,16.4663,13600.0
2009-07-09 11:40:00,19.73,19.74,19.73,19.73,9400.0,16.4663,16.4746,16.4663,16.4663,9400.0
2009-07-09 11:50:00,19.73,19.74,19.73,19.73,19200.0,16.4663,16.4746,16.4663,16.4663,19200.0
2009-07-09 12:00:00,19.73,19.73,19.73,19.73,10400.0,16.4663,16.4663,16.4663,16.4663,10400.0
2009-07-09 12:10:00,19.73,19.74,19.73,19.73,7800.0,16.4663,16.4746,16.4663,16.4663,7800.0
2009-07-09 12:20:00,19.73,19.74,19.73,19.73,7400.0,16.4663,16.4746,16.4663,16.4663,7400.0
2009-07-09 12:30:00,19.73,19.75,19.73,19.73,7000.0,16.4663,16.483,16.4663,16.4663,7000.0
2009-07-09 12:40:00,19.74,19.74,19.73,19.73,5400.0,16.4746,16.4746,16.4663,16.4663,5400.0
2009-07-09 12:50:00,19.73,19.78,19.7,19.75,33400.0,16.4663,16.508,16.4412,16.483,33400.0
2009-07-09 13:00:00,19.74,19.75,19.73,19.75,5800.0,16.4746,16.483,16.4663,16.483,5800.0
2009-07-09 13:10:00,19.74,19.82,19.74,19.8,12000.0,16.4746,16.5414,16.4746,16.5247,12000.0
2009-07-09 13:20:00,19.78,19.82,19.78,19.81,11400.0,16.508,16.5414,16.508,16.533,11400.0
2009-07-09 13:30:00,19.81,19.81,19.78,19.78,7400.0,16.533,16.533,16.508,16.508,7400.0
2009-07-09 13:40:00,19.78,19.8,19.75,19.78,14600.0,16.508,16.5247,16.483,16.508,14600.0
2009-07-09 13:50:00,19.77,19.81,19.77,19.8,7000.0,16.4997,16.533,16.4997,16.5247,7000.0
2009-07-09 14:00:00,19.8,19.82,19.79,19.79,7800.0,16.5247,16.5414,16.5164,16.5164,7800.0
2009-07-09 14:10:00,19.79,19.86,19.79,19.86,14600.0,16.5164,16.5748,16.5164,16.5748,14600.0
2009-07-09 14:20:00,19.86,19.93,19.86,19.91,32200.0,16.5748,16.6332,16.5748,16.6165,32200.0
2009-07-09 14:30:00,19.91,19.94,19.9,19.93,23600.0,16.6165,16.6415,16.6082,16.6332,23600.0
2009-07-09 14:40:00,19.94,19.96,19.9,19.9,20800.0,16.6415,16.6582,16.6082,16.6082,20800.0
2009-07-09 14:50:00,19.89,19.9,19.86,19.87,9800.0,16.5998,16.6082,16.5748,16.5831,9800.0
2009-07-09 15:00:00,19.87,19.9,19.86,19.86,20600.0,16.5831,16.6082,16.5748,16.5748,20600.0
2009-07-09 15:10:00,19.86,19.88,19.86,19.88,21200.0,16.5748,16.5915,16.5748,16.5915,21200.0
2009-07-09 15:20:00,19.88,19.89,19.85,19.86,47000.0,16.5915,16.5998,16.5664,16.5748,47000.0
2009-07-09 15:30:00,19.86,19.88,19.84,19.88,51000.0,16.5748,16.5915,16.5581,16.5915,51000.0
2009-07-09 15:40:00,19.87,19.91,19.86,19.91,42600.0,16.5831,16.6165,16.5748,16.6165,42600.0
2009-07-09 15:50:00,19.91,19.92,19.84,19.85,94000.0,16.6165,16.6248,16.5581,16.5664,94000.0
2009-07-10 09:30:00,20.0,20.09,19.96,20.07,82000.0,16.6916,16.7667,16.6582,16.75,82000.0
2009-07-10 09:40:00,20.1,20.2,20.05,20.08,70400.0,16.7751,16.8585,16.7333,16.7584,70400.0
2009-07-10 09:50:00,20.08,20.1,19.99,20.07,43000.0,16.7584,16.7751,16.6833,16.75,43000.0
2009-07-10 10:00:00,20.06,20.06,19.96,19.99,39800.0,16.7417,16.7417,16.6582,16.6833,39800.0
2009-07-10 10:10:00,19.99,20.05,19.98,20.0,54800.0,16.6833,16.7333,16.6749,16.6916,54800.0
2009-07-10 10:20:00,20.0,20.03,20.0,20.03,15000.0,16.6916,16.7167,16.6916,16.7167,15000.0
2009-07-10 10:30:00,20.03,20.09,20.02,20.06,20600.0,16.7167,16.7667,16.7083,16.7417,20600.0
2009-07-10 10:40:00,20.06,20.07,19.98,19.98,17000.0,16.7417,16.75,16.6749,16.6749,17000.0
2009-07-10 10:50:00,19.98,20.0,19.96,20.0,9200.0,16.6749,16.6916,16.6582,16.6916,9200.0
2009-07-10 11:00:00,20.0,20.02,19.99,20.01,21600.0,16.6916,16.7083,16.6833,16.7,21600.0
2009-07-10 11:10:00,20.03,20.03,19.99,19.99,20600.0,16.7167,16.7167,16.6833,16.6833,20600.0
2009-07-10 11:20:00,19.99,20.0,19.96,19.97,33800.0,16.6833,16.6916,16.6582,16.6666,33800.0
2009-07-10 11:30:00,19.99,19.99,19.95,19.97,8000.0,16.6833,16.6833,16.6499,16.6666,8000.0
2009-07-10 11:40:00,19.96,20.01,19.96,20.0,22000.0,16.6582,16.7,16.6582,16.6916,22000.0
2009-07-10 11:50:00,20.0,20.0,19.97,19.98,9800.0,16.6916,16.6916,16.6666,16.6749,9800.0
2009-07-10 12:00:00,19.99,20.0,19.98,20.0,5800.0,16.6833,16.6916,16.6749,16.6916,5800.0
2009-07-10 12:10:00,19.99,20.0,19.99,20.0,59400.0,16.6833,16.6916,16.6833,16.6916,59400.0
2009-07-10 12:20:00,20.0,20.03,19.99,20.03,12800.0,16.6916,16.7167,16.6833,16.7167,12800.0
2009-07-10 12:30:00,20.03,20.08,20.03,20.08,15200.0,16.7167,16.7584,16.7167,16.7584,15200.0
2009-07-10 12:40:00,20.09,20.09,20.07,20.07,6400.0,16.7667,16.7667,16.75,16.75,6400.0
2009-07-10 12:50:00,20.06,20.06,20.03,20.06,3800.0,16.7417,16.7417,16.7167,16.7417,3800.0
2009-07-10 13:00:00,20.07,20.07,20.06,20.07,4800.0,16.75,16.75,16.7417,16.75,4800.0
2009-07-10 13:10:00,20.06,20.07,20.05,20.05,5600.0,16.7417,16.75,16.7333,16.7333,5600.0
2009-07-10 13:20:00,20.05,20.06,20.02,20.02,5800.0,16.7333,16.7417,16.7083,16.7083,5800.0
2009-07-10 13:30:00,20.03,20.04,20.02,20.04,4600.0,16.7167,16.725,16.7083,16.725,4600.0
2009-07-10 13:40:00,20.04,20.07,20.02,20.02,14600.0,16.725,16.75,16.7083,16.7083,14600.0
2009-07-10 13:50:00,20.02,20.03,20.0,20.0,9400.0,16.7083,16.7167,16.6916,16.6916,9400.0
2009-07-10 14:00:00,20.0,20.0,19.96,19.96,8800.0,16.6916,16.6916,16.6582,16.6582,8800.0
2009-07-10 14:10:00,19.96,19.96,19.92,19.93,154600.0,16.6582,16.6582,16.6248,16.6332,154600.0
2009-07-10 14:20:00,19.93,19.93,19.88,19.9,14200.0,16.6332,16.6332,16.5915,16.6082,14200.0
2009-07-10 14:30:00,19.9,19.93,19.89,19.89,16200.0,16.6082,16.6332,16.5998,16.5998,16200.0
2009-07-10 14:40:00,19.89,19.89,19.86,19.88,14600.0,16.5998,16.5998,16.5748,16.5915,14600.0
2009-07-10 14:50:00,19.89,19.91,19.86,19.88,14000.0,16.5998,16.6165,16.5748,16.5915,14000.0
2009-07-10 15:00:00,19.88,19.93,19.88,19.92,10200.0,16.5915,16.6332,16.5915,16.6248,10200.0
2009-07-10 15:10:00,19.92,19.96,19.92,19.96,10600.0,16.6248,16.6582,16.6248,16.6582,10600.0
2009-07-10 15:20:00,19.96,19.99,19.93,19.94,16600.0,16.6582,16.6833,16.6332,16.6415,16600.0
2009-07-10 15:30:00,19.93,19.94,19.91,19.93,19200.0,16.6332,16.6415,16.6165,16.6332,19200.0
2009-07-10 15:40:00,19.93,19.96,19.93,19.96,29000.0,16.6332,16.6582,16.6332,16.6582,29000.0
2009-07-10 15:50:00,19.96,19.97,19.91,19.97,113800.0,16.6582,16.6666,16.6165,16.6666,113800.0
2009-07-13 09:30:00,20.03,20.18,20.03,20.04,95600.0,16.7167,16.8418,16.7167,16.725,95600.0
2009-07-13 09:40:00,20.05,20.08,19.98,20.0,90000.0,16.7333,16.7584,16.6749,16.6916,90000.0
2009-07-13 09:50:00,19.99,20.0,19.9,19.92,60600.0,16.6833,16.6916,16.6082,16.6248,60600.0
2009-07-13 10:00:00,19.92,19.93,19.84,19.88,81800.0,16.6248,16.6332,16.5581,16.5915,81800.0
2009-07-13 10:10:00,19.86,19.86,19.72,19.75,48600.0,16.5748,16.5748,16.4579,16.483,48600.0
2009-07-13 10:20:00,19.75,19.75,19.69,19.72,40400.0,16.483,16.483,16.4329,16.4579,40400.0
2009-07-13 10:30:00,19.72,19.77,19.72,19.75,57600.0,16.4579,16.4997,16.4579,16.483,57600.0
2009-07-13 10:40:00,19.75,19.77,19.74,19.75,19400.0,16.483,16.4997,16.4746,16.483,19400.0
2009-07-13 10:50:00,19.77,19.83,19.75,19.8,63600.0,16.4997,16.5497,16.483,16.5247,63600.0
2009-07-13 11:00:00,19.82,19.82,19.78,19.79,17000.0,16.5414,16.5414,16.508,16.5164,17000.0
2009-07-13 11:10:00,19.8,19.8,19.75,19.79,22200.0,16.5247,16.5247,16.483,16.5164,22200.0
2009-07-13 11:20:00,19.79,19.81,19.78,19.81,17400.0,16.5164,16.533,16.508,16.533,17400.0
2009-07-13 11:30:00,19.8,19.91,19.8,19.91,39400.0,16.5247,16.6165,16.5247,16.6165,39400.0
2009-07-13 11:40:00,19.9,19.93,19.89,19.89,59400.0,16.6082,16.6332,16.5998,16.5998,59400.0
2009-07-13 11:50:00,19.91,19.92,19.89,19.91,14600.0,16.6165,16.6248,16.5998,16.6165,14600.0
2009-07-13 12:00:00,19.9,19.92,19.89,19.9,32400.0,16.6082,16.6248,16.5998,16.6082,32400.0
2009-07-13 12:10:00,19.9,19.9,19.89,19.9,16400.0,16.6082,16.6082,16.5998,16.6082,16400.0
2009-07-13 12:20:00,19.9,19.9,19.89,19.9,36200.0,16.6082,16.6082,16.5998,16.6082,36200.0
2009-07-13 12:30:00,19.9,19.9,19.89,19.89,20800.0,16.6082,16.6082,16.5998,16.5998,20800.0
2009-07-13 12:40:00,19.89,19.9,19.89,19.9,26000.0,16.5998,16.6082,16.5998,16.6082,26000.0
2009-07-13 12:50:00,19.9,19.9,19.88,19.89,15800.0,16.6082,16.6082,16.5915,16.5998,15800.0
2009-07-13 13:00:00,19.89,19.9,19.89,19.9,22400.0,16.5998,16.6082,16.5998,16.6082,22400.0
2009-07-13 13:10:00,19.9,19.9,19.89,19.9,33800.0,16.6082,16.6082,16.5998,16.6082,33800.0
2009-07-13 13:20:00,19.9,19.9,19.89,19.9,28600.0,16.6082,16.6082,16.5998,16.6082,28600.0
2009-07-13 13:30:00,19.89,19.9,19.89,19.9,45000.0,16.5998,16.6082,16.5998,16.6082,45000.0
2009-07-13 13:40:00,19.9,19.91,19.89,19.89,74200.0,16.6082,16.6165,16.5998,16.5998,74200.0
2009-07-13 13:50:00,19.9,19.95,19.89,19.93,70200.0,16.6082,16.6499,16.5998,16.6332,70200.0
2009-07-13 14:00:00,19.94,19.95,19.92,19.93,56200.0,16.6415,16.6499,16.6248,16.6332,56200.0
2009-07-13 14:10:00,19.92,19.94,19.92,19.92,27600.0,16.6248,16.6415,16.6248,16.6248,27600.0
2009-07-13 14:20:00,19.93,19.93,19.88,19.89,56800.0,16.6332,16.6332,16.5915,16.5998,56800.0
2009-07-13 14:30:00,19.9,19.92,19.85,19.86,78800.0,16.6082,16.6248,16.5664,16.5748,78800.0
2009-07-13 14:40:00,19.86,19.88,19.86,19.86,16400.0,16.5748,16.5915,16.5748,16.5748,16400.0
2009-07-13 14:50:00,19.86,19.88,19.84,19.87,20000.0,16.5748,16.5915,16.5581,16.5831,20000.0
2009-07-13 15:00:00,19.86,19.89,19.86,19.86,33800.0,16.5748,16.5998,16.5748,16.5748,33800.0
2009-07-13 15:10:00,19.86,19.86,19.83,19.86,25200.0,16.5748,16.5748,16.5497,16.5748,25200.0
2009-07-13 15:20:00,19.87,19.87,19.82,19.83,53800.0,16.5831,16.5831,16.5414,16.5497,53800.0
2009-07-13 15:30:00,19.83,19.86,19.82,19.85,66000.0,16.5497,16.5748,16.5414,16.5664,66000.0
2009-07-13 15:40:00,19.85,19.88,19.84,19.84,118400.0,16.5664,16.5915,16.5581,16.5581,118400.0
2009-07-13 15:50:00,19.84,19.86,19.84,19.85,226800.0,16.5581,16.5748,16.5581,16.5664,226800.0
2009-07-14 09:30:00,19.79,19.85,19.65,19.65,65000.0,16.5164,16.5664,16.3995,16.3995,65000.0
2009-07-14 09:40:00,19.66,19.74,19.63,19.71,39200.0,16.4079,16.4746,16.3828,16.4496,39200.0
2009-07-14 09:50:00,19.7,19.72,19.63,19.72,20800.0,16.4412,16.4579,16.3828,16.4579,20800.0
2009-07-14 10:00:00,19.71,19.8,19.71,19.77,25600.0,16.4496,16.5247,16.4496,16.4997,25600.0
2009-07-14 10:10:00,19.75,19.76,19.71,19.74,32200.0,16.483,16.4913,16.4496,16.4746,32200.0
2009-07-14 10:20:00,19.75,19.8,19.72,19.78,29800.0,16.483,16.5247,16.4579,16.508,29800.0
2009-07-14 10:30:00,19.78,19.78,19.73,19.73,29000.0,16.508,16.508,16.4663,16.4663,29000.0
2009-07-14 10:40:00,19.73,19.78,19.73,19.76,11000.0,16.4663,16.508,16.4663,16.4913,11000.0
2009-07-14 10:50:00,19.77,19.8,19.77,19.79,9600.0,16.4997,16.5247,16.4997,16.5164,9600.0
2009-07-14 11:00:00,19.79,19.82,19.76,19.8,23200.0,16.5164,16.5414,16.4913,16.5247,23200.0
2009-07-14 11:10:00,19.8,19.8,19.76,19.76,21200.0,16.5247,16.5247,16.4913,16.4913,21200.0
2009-07-14 11:20:00,19.76,19.8,19.76,19.79,13000.0,16.4913,16.5247,16.4913,16.5164,13000.0
2009-07-14 11:30:00,19.79,19.79,19.74,19.75,14000.0,16.5164,16.5164,16.4746,16.483,14000.0
2009-07-14 11:40:00,19.76,19.82,19.75,19.82,9400.0,16.4913,16.5414,16.483,16.5414,9400.0
2009-07-14 11:50:00,19.82,19.82,19.8,19.81,16600.0,16.5414,16.5414,16.5247,16.533,16600.0
2009-07-14 12:00:00,19.8,19.81,19.75,19.81,17200.0,16.5247,16.533,16.483,16.533,17200.0
2009-07-14 12:10:00,19.82,19.82,19.78,19.79,41600.0,16.5414,16.5414,16.508,16.5164,41600.0
2009-07-14 12:20:00,19.79,19.79,19.76,19.78,10600.0,16.5164,16.5164,16.4913,16.508,10600.0
2009-07-14 12:30:00,19.79,19.82,19.79,19.81,12000.0,16.5164,16.5414,16.5164,16.533,12000.0
2009-07-14 12:40:00,19.81,19.83,19.8,19.83,9000.0,16.533,16.5497,16.5247,16.5497,9000.0
2009-07-14 12:50:00,19.83,19.85,19.83,19.84,9600.0,16.5497,16.5664,16.5497,16.5581,9600.0
2009-07-14 13:00:00,19.85,19.86,19.82,19.85,19400.0,16.5664,16.5748,16.5414,16.5664,19400.0
2009-07-14 13:10:00,19.85,19.85,19.83,19.83,17400.0,16.5664,16.5664,16.5497,16.5497,17400.0
2009-07-14 13:20:00,19.84,19.88,19.84,19.87,11400.0,16.5581,16.5915,16.5581,16.5831,11400.0
2009-07-14 13:30:00,19.87,19.9,19.86,19.88,11600.0,16.5831,16.6082,16.5748,16.5915,11600.0
2009-07-14 13:40:00,19.88,19.9,19.86,19.86,9600.0,16.5915,16.6082,16.5748,16.5748,9600.0
2009-07-14 13:50:00,19.88,19.88,19.83,19.85,8800.0,16.5915,16.5915,16.5497,16.5664,8800.0
2009-07-14 14:00:00,19.86,19.86,19.8,19.82,7200.0,16.5748,16.5748,16.5247,16.5414,7200.0
2009-07-14 14:10:00,19.82,19.86,19.82,19.86,5600.0,16.5414,16.5748,16.5414,16.5748,5600.0
2009-07-14 14:20:00,19.86,19.9,19.85,19.86,35400.0,16.5748,16.6082,16.5664,16.5748,35400.0
2009-07-14 14:30:00,19.85,19.9,19.85,19.9,11800.0,16.5664,16.6082,16.5664,16.6082,11800.0
2009-07-14 14:40:00,19.9,19.9,19.87,19.89,8000.0,16.6082,16.6082,16.5831,16.5998,8000.0
2009-07-14 14:50:00,19.88,19.9,19.85,19.89,13000.0,16.5915,16.6082,16.5664,16.5998,13000.0
2009-07-14 15:00:00,19.89,19.91,19.86,19.89,12000.0,16.5998,16.6165,16.5748,16.5998,12000.0
2009-07-14 15:10:00,19.89,19.92,19.89,19.9,12800.0,16.5998,16.6248,16.5998,16.6082,12800.0
2009-07-14 15:20:00,19.9,19.93,19.89,19.91,20200.0,16.6082,16.6332,16.5998,16.6165,20200.0
2009-07-14 15:30:00,19.91,19.96,19.91,19.93,39800.0,16.6165,16.6582,16.6165,16.6332,39800.0
2009-07-14 15:40:00,19.93,19.96,19.91,19.93,35800.0,16.6332,16.6582,16.6165,16.6332,35800.0
2009-07-14 15:50:00,19.93,19.93,19.87,19.92,63000.0,16.6332,16.6332,16.5831,16.6248,63000.0
2009-07-15 09:30:00,20.07,20.07,19.86,19.9,15800.0,16.75,16.75,16.5748,16.6082,15800.0
2009-07-15 09:40:00,19.96,19.99,19.86,19.95,30000.0,16.6582,16.6833,16.5748,16.6499,30000.0
2009-07-15 09:50:00,19.93,19.93,19.84,19.86,11800.0,16.6332,16.6332,16.5581,16.5748,11800.0
2009-07-15 10:00:00,19.86,19.89,19.83,19.83,18400.0,16.5748,16.5998,16.5497,16.5497,18400.0
2009-07-15 10:10:00,19.83,19.87,19.82,19.87,16600.0,16.5497,16.5831,16.5414,16.5831,16600.0
2009-07-15 10:20:00,19.88,19.93,19.85,19.92,18800.0,16.5915,16.6332,16.5664,16.6248,18800.0
2009-07-15 10:30:00,19.92,19.93,19.89,19.9,13200.0,16.6248,16.6332,16.5998,16.6082,13200.0
2009-07-15 10:40:00,19.91,19.92,19.9,19.9,9200.0,16.6165,16.6248,16.6082,16.6082,9200.0
2009-07-15 10:50:00,19.9,19.93,19.89,19.92,12400.0,16.6082,16.6332,16.5998,16.6248,12400.0
2009-07-15 11:00:00,19.92,19.97,19.92,19.97,6800.0,16.6248,16.6666,16.6248,16.6666,6800.0
2009-07-15 11:10:00,19.97,20.0,19.96,20.0,7400.0,16.6666,16.6916,16.6582,16.6916,7400.0
2009-07-15 11:20:00,20.0,20.02,20.0,20.02,7200.0,16.6916,16.7083,16.6916,16.7083,7200.0
2009-07-15 11:30:00,20.01,20.04,20.0,20.03,6200.0,16.7,16.725,16.6916,16.7167,6200.0
2009-07-15 11:40:00,20.03,20.04,20.03,20.04,6200.0,16.7167,16.725,16.7167,16.725,6200.0
2009-07-15 11:50:00,20.04,20.05,20.04,20.04,5000.0,16.725,16.7333,16.725,16.725,5000.0
2009-07-15 12:00:00,20.04,20.04,20.04,20.04,3800.0,16.725,16.725,16.725,16.725,3800.0
2009-07-15 12:10:00,20.04,20.07,20.04,20.07,9800.0,16.725,16.75,16.725,16.75,9800.0
2009-07-15 12:20:00,20.06,20.07,20.04,20.04,2600.0,16.7417,16.75,16.725,16.725,2600.0
2009-07-15 12:30:00,20.05,20.07,20.05,20.07,5200.0,16.7333,16.75,16.7333,16.75,5200.0
2009-07-15 12:40:00,20.06,20.06,20.04,20.05,2600.0,16.7417,16.7417,16.725,16.7333,2600.0
2009-07-15 12:50:00,20.05,20.06,20.05,20.05,2200.0,16.7333,16.7417,16.7333,16.7333,2200.0
2009-07-15 13:00:00,20.05,20.07,20.05,20.06,4000.0,16.7333,16.75,16.7333,16.7417,4000.0
2009-07-15 13:10:00,20.06,20.07,20.05,20.05,6200.0,16.7417,16.75,16.7333,16.7333,6200.0
2009-07-15 13:20:00,20.05,20.05,19.99,19.99,32400.0,16.7333,16.7333,16.6833,16.6833,32400.0
2009-07-15 13:30:00,19.99,20.0,19.99,20.0,10600.0,16.6833,16.6916,16.6833,16.6916,10600.0
2009-07-15 13:40:00,20.0,20.0,20.0,20.0,7400.0,16.6916,16.6916,16.6916,16.6916,7400.0
2009-07-15 13:50:00,20.0,20.0,20.0,20.0,15800.0,16.6916,16.6916,16.6916,16.6916,15800.0
2009-07-15 14:00:00,20.0,20.0,19.98,19.98,46400.0,16.6916,16.6916,16.6749,16.6749,46400.0
2009-07-15 14:10:00,19.98,19.99,19.98,19.99,12800.0,16.6749,16.6833,16.6749,16.6833,12800.0
2009-07-15 14:20:00,19.98,19.99,19.95,19.96,17600.0,16.6749,16.6833,16.6499,16.6582,17600.0
2009-07-15 14:30:00,19.96,19.96,19.91,19.93,70600.0,16.6582,16.6582,16.6165,16.6332,70600.0
2009-07-15 14:40:00,19.93,19.94,19.93,19.94,11800.0,16.6332,16.6415,16.6332,16.6415,11800.0
2009-07-15 14:50:00,19.94,19.94,19.93,19.94,10800.0,16.6415,16.6415,16.6332,16.6415,10800.0
2009-07-15 15:00:00,19.94,19.94,19.93,19.93,16000.0,16.6415,16.6415,16.6332,16.6332,16000.0
2009-07-15 15:10:00,19.94,19.97,19.93,19.95,26400.0,16.6415,16.6666,16.6332,16.6499,26400.0
2009-07-15 15:20:00,19.96,19.96,19.93,19.93,26800.0,16.6582,16.6582,16.6332,16.6332,26800.0
2009-07-15 15:30:00,19.93,19.94,19.92,19.93,32200.0,16.6332,16.6415,16.6248,16.6332,32200.0
2009-07-15 15:40:00,19.93,19.96,19.92,19.94,40000.0,16.6332,16.6582,16.6248,16.6415,40000.0
2009-07-15 15:50:00,19.94,19.97,19.93,19.93,99400.0,16.6415,16.6666,16.6332,16.6332,99400.0
2009-07-16 09:30:00,19.94,20.0,19.9,20.0,9600.0,16.6415,16.6916,16.6082,16.6916,9600.0
2009-07-16 09:40:00,20.03,20.17,20.02,20.16,18400.0,16.7167,16.8335,16.7083,16.8251,18400.0
2009-07-16 09:50:00,20.16,20.21,20.12,20.18,13200.0,16.8251,16.8669,16.7918,16.8418,13200.0
2009-07-16 10:00:00,20.17,20.25,20.16,20.2,24000.0,16.8335,16.9003,16.8251,16.8585,24000.0
2009-07-16 10:10:00,20.2,20.2,20.15,20.18,16200.0,16.8585,16.8585,16.8168,16.8418,16200.0
2009-07-16 10:20:00,20.2,20.22,20.19,20.22,9800.0,16.8585,16.8752,16.8502,16.8752,9800.0
2009-07-16 10:30:00,20.21,20.22,20.2,20.22,7400.0,16.8669,16.8752,16.8585,16.8752,7400.0
2009-07-16 10:40:00,20.22,20.22,20.21,20.21,15000.0,16.8752,16.8752,16.8669,16.8669,15000.0
2009-07-16 10:50:00,20.21,20.21,20.16,20.16,7800.0,16.8669,16.8669,16.8251,16.8251,7800.0
2009-07-16 11:00:00,20.17,20.17,20.14,20.15,9200.0,16.8335,16.8335,16.8085,16.8168,9200.0
2009-07-16 11:10:00,20.15,20.15,20.11,20.13,6200.0,16.8168,16.8168,16.7834,16.8001,6200.0
2009-07-16 11:20:00,20.11,20.14,20.11,20.14,3000.0,16.7834,16.8085,16.7834,16.8085,3000.0
2009-07-16 11:30:00,20.15,20.16,20.12,20.14,6600.0,16.8168,16.8251,16.7918,16.8085,6600.0
2009-07-16 11:40:00,20.14,20.17,20.14,20.16,2400.0,16.8085,16.8335,16.8085,16.8251,2400.0
2009-07-16 11:50:00,20.15,20.19,20.15,20.19,5800.0,16.8168,16.8502,16.8168,16.8502,5800.0
2009-07-16 12:00:00,20.18,20.18,20.16,20.16,2800.0,16.8418,16.8418,16.8251,16.8251,2800.0
2009-07-16 12:10:00,20.17,20.17,20.15,20.15,1400.0,16.8335,16.8335,16.8168,16.8168,1400.0
2009-07-16 12:20:00,20.15,20.16,20.15,20.16,1800.0,16.8168,16.8251,16.8168,16.8251,1800.0
2009-07-16 12:30:00,20.16,20.18,20.15,20.15,2000.0,16.8251,16.8418,16.8168,16.8168,2000.0
2009-07-16 12:40:00,20.15,20.16,20.15,20.16,1200.0,16.8168,16.8251,16.8168,16.8251,1200.0
2009-07-16 12:50:00,20.16,20.16,20.11,20.11,3400.0,16.8251,16.8251,16.7834,16.7834,3400.0
2009-07-16 13:00:00,20.11,20.13,20.1,20.11,7800.0,16.7834,16.8001,16.7751,16.7834,7800.0
2009-07-16 13:10:00,20.1,20.11,20.09,20.1,10200.0,16.7751,16.7834,16.7667,16.7751,10200.0
2009-07-16 13:20:00,20.1,20.12,20.09,20.11,4400.0,16.7751,16.7918,16.7667,16.7834,4400.0
2009-07-16 13:30:00,20.12,20.14,20.12,20.13,5000.0,16.7918,16.8085,16.7918,16.8001,5000.0
2009-07-16 13:40:00,20.13,20.17,20.13,20.14,9400.0,16.8001,16.8335,16.8001,16.8085,9400.0
2009-07-16 13:50:00,20.15,20.19,20.15,20.19,4800.0,16.8168,16.8502,16.8168,16.8502,4800.0
2009-07-16 14:00:00,20.2,20.2,20.17,20.17,4600.0,16.8585,16.8585,16.8335,16.8335,4600.0
2009-07-16 14:10:00,20.17,20.2,20.17,20.2,4800.0,16.8335,16.8585,16.8335,16.8585,4800.0
2009-07-16 14:20:00,20.2,20.2,20.18,20.19,5000.0,16.8585,16.8585,16.8418,16.8502,5000.0
2009-07-16 14:30:00,20.19,20.2,20.18,20.18,6000.0,16.8502,16.8585,16.8418,16.8418,6000.0
2009-07-16 14:40:00,20.2,20.2,20.18,20.19,4600.0,16.8585,16.8585,16.8418,16.8502,4600.0
2009-07-16 14:50:00,20.2,20.23,20.2,20.23,8800.0,16.8585,16.8836,16.8585,16.8836,8800.0
2009-07-16 15:00:00,20.22,20.23,20.2,20.21,10400.0,16.8752,16.8836,16.8585,16.8669,10400.0
2009-07-16 15:10:00,20.22,20.23,20.21,20.23,11600.0,16.8752,16.8836,16.8669,16.8836,11600.0
2009-07-16 15:20:00,20.23,20.3,20.22,20.3,37800.0,16.8836,16.942,16.8752,16.942,37800.0
2009-07-16 15:30:00,20.29,20.29,20.22,20.23,15800.0,16.9336,16.9336,16.8752,16.8836,15800.0
2009-07-16 15:40:00,20.24,20.29,20.24,20.26,21600.0,16.8919,16.9336,16.8919,16.9086,21600.0
2009-07-16 15:50:00,20.26,20.28,20.23,20.25,35800.0,16.9086,16.9253,16.8836,16.9003,35800.0
2009-07-17 09:30:00,20.19,20.22,20.05,20.09,40600.0,16.8502,16.8752,16.7333,16.7667,40600.0
2009-07-17 09:40:00,20.08,20.08,19.96,19.97,15000.0,16.7584,16.7584,16.6582,16.6666,15000.0
2009-07-17 09:50:00,19.96,19.96,19.84,19.86,15600.0,16.6582,16.6582,16.5581,16.5748,15600.0
2009-07-17 10:00:00,19.86,19.88,19.85,19.86,10200.0,16.5748,16.5915,16.5664,16.5748,10200.0
2009-07-17 10:10:00,19.85,19.93,19.85,19.93,26000.0,16.5664,16.6332,16.5664,16.6332,26000.0
2009-07-17 10:20:00,19.93,19.97,19.93,19.97,16400.0,16.6332,16.6666,16.6332,16.6666,16400.0
2009-07-17 10:30:00,19.97,20.02,19.96,20.02,21600.0,16.6666,16.7083,16.6582,16.7083,21600.0
2009-07-17 10:40:00,20.02,20.04,19.97,20.0,64000.0,16.7083,16.725,16.6666,16.6916,64000.0
2009-07-17 10:50:00,20.0,20.01,19.99,19.99,17600.0,16.6916,16.7,16.6833,16.6833,17600.0
2009-07-17 11:00:00,19.99,19.99,19.96,19.99,11200.0,16.6833,16.6833,16.6582,16.6833,11200.0
2009-07-17 11:10:00,19.99,20.0,19.98,20.0,19000.0,16.6833,16.6916,16.6749,16.6916,19000.0
2009-07-17 11:20:00,20.0,20.0,19.97,19.98,8600.0,16.6916,16.6916,16.6666,16.6749,8600.0
2009-07-17 11:30:00,19.97,19.98,19.97,19.97,12800.0,16.6666,16.6749,16.6666,16.6666,12800.0
2009-07-17 11:40:00,19.97,19.97,19.9,19.91,8400.0,16.6666,16.6666,16.6082,16.6165,8400.0
2009-07-17 11:50:00,19.92,19.92,19.89,19.91,8800.0,16.6248,16.6248,16.5998,16.6165,8800.0
2009-07-17 12:00:00,19.9,19.92,19.88,19.92,33000.0,16.6082,16.6248,16.5915,16.6248,33000.0
2009-07-17 12:10:00,19.92,19.94,19.92,19.94,6800.0,16.6248,16.6415,16.6248,16.6415,6800.0
2009-07-17 12:20:00,19.95,19.96,19.93,19.93,17600.0,16.6499,16.6582,16.6332,16.6332,17600.0
2009-07-17 12:30:00,19.92,19.92,19.86,19.86,13200.0,16.6248,16.6248,16.5748,16.5748,13200.0
2009-07-17 12:40:00,19.86,19.87,19.83,19.84,10200.0,16.5748,16.5831,16.5497,16.5581,10200.0
2009-07-17 12:50:00,19.83,19.83,19.79,19.81,14000.0,16.5497,16.5497,16.5164,16.533,14000.0
2009-07-17 13:00:00,19.8,19.82,19.79,19.81,12000.0,16.5247,16.5414,16.5164,16.533,12000.0
2009-07-17 13:10:00,19.82,19.82,19.81,19.82,8600.0,16.5414,16.5414,16.533,16.5414,8600.0
2009-07-17 13:20:00,19.82,19.85,19.82,19.83,11400.0,16.5414,16.5664,16.5414,16.5497,11400.0
2009-07-17 13:30:00,19.83,19.84,19.83,19.83,9400.0,16.5497,16.5581,16.5497,16.5497,9400.0
2009-07-17 13:40:00,19.83,19.86,19.83,19.85,10200.0,16.5497,16.5748,16.5497,16.5664,10200.0
2009-07-17 13:50:00,19.85,19.85,19.77,19.77,26800.0,16.5664,16.5664,16.4997,16.4997,26800.0
2009-07-17 14:00:00,19.77,19.78,19.77,19.77,11400.0,16.4997,16.508,16.4997,16.4997,11400.0
2009-07-17 14:10:00,19.77,19.77,19.75,19.75,15800.0,16.4997,16.4997,16.483,16.483,15800.0
2009-07-17 14:20:00,19.75,19.75,19.75,19.75,10600.0,16.483,16.483,16.483,16.483,10600.0
2009-07-17 14:30:00,19.75,19.75,19.75,19.75,10200.0,16.483,16.483,16.483,16.483,10200.0
2009-07-17 14:40:00,19.75,19.75,19.74,19.75,13200.0,16.483,16.483,16.4746,16.483,13200.0
2009-07-17 14:50:00,19.75,19.78,19.74,19.77,14400.0,16.483,16.508,16.4746,16.4997,14400.0
2009-07-17 15:00:00,19.78,19.79,19.77,19.77,15400.0,16.508,16.5164,16.4997,16.4997,15400.0
2009-07-17 15:10:00,19.77,19.77,19.73,19.74,25000.0,16.4997,16.4997,16.4663,16.4746,25000.0
2009-07-17 15:20:00,19.73,19.74,19.72,19.73,22000.0,16.4663,16.4746,16.4579,16.4663,22000.0
2009-07-17 15:30:00,19.73,19.74,19.71,19.74,28400.0,16.4663,16.4746,16.4496,16.4746,28400.0
2009-07-17 15:40:00,19.74,19.79,19.74,19.79,52800.0,16.4746,16.5164,16.4746,16.5164,52800.0
2009-07-17 15:50:00,19.79,19.84,19.79,19.8,46800.0,16.5164,16.5581,16.5164,16.5247,46800.0
2009-07-20 09:30:00,20.18,20.27,19.92,19.93,59400.0,16.8418,16.917,16.6248,16.6332,59400.0
2009-07-20 09:40:00,19.93,19.93,19.78,19.82,25200.0,16.6332,16.6332,16.508,16.5414,25200.0
2009-07-20 09:50:00,19.82,19.86,19.77,19.77,42200.0,16.5414,16.5748,16.4997,16.4997,42200.0
2009-07-20 10:00:00,19.78,19.83,19.71,19.71,25600.0,16.508,16.5497,16.4496,16.4496,25600.0
2009-07-20 10:10:00,19.7,19.7,19.59,19.6,52400.0,16.4412,16.4412,16.3494,16.3578,52400.0
2009-07-20 10:20:00,19.6,19.63,19.58,19.61,40800.0,16.3578,16.3828,16.3411,16.3661,40800.0
2009-07-20 10:30:00,19.6,19.64,19.56,19.61,34200.0,16.3578,16.3912,16.3244,16.3661,34200.0
2009-07-20 10:40:00,19.63,19.63,19.59,19.6,22600.0,16.3828,16.3828,16.3494,16.3578,22600.0
2009-07-20 10:50:00,19.6,19.61,19.58,19.61,45800.0,16.3578,16.3661,16.3411,16.3661,45800.0
2009-07-20 11:00:00,19.63,19.65,19.6,19.65,14800.0,16.3828,16.3995,16.3578,16.3995,14800.0
2009-07-20 11:10:00,19.65,19.68,19.64,19.67,19600.0,16.3995,16.4245,16.3912,16.4162,19600.0
2009-07-20 11:20:00,19.67,19.69,19.67,19.68,13600.0,16.4162,16.4329,16.4162,16.4245,13600.0
2009-07-20 11:30:00,19.68,19.7,19.67,19.67,7400.0,16.4245,16.4412,16.4162,16.4162,7400.0
2009-07-20 11:40:00,19.67,19.67,19.6,19.61,16800.0,16.4162,16.4162,16.3578,16.3661,16800.0
2009-07-20 11:50:00,19.61,19.63,19.61,19.63,9200.0,16.3661,16.3828,16.3661,16.3828,9200.0
2009-07-20 12:00:00,19.63,19.68,19.62,19.67,12600.0,16.3828,16.4245,16.3745,16.4162,12600.0
2009-07-20 12:10:00,19.68,19.68,19.66,19.66,6600.0,16.4245,16.4245,16.4079,16.4079,6600.0
2009-07-20 12:20:00,19.66,19.66,19.61,19.61,27200.0,16.4079,16.4079,16.3661,16.3661,27200.0
2009-07-20 12:30:00,19.61,19.62,19.57,19.59,57600.0,16.3661,16.3745,16.3327,16.3494,57600.0
2009-07-20 12:40:00,19.59,19.6,19.59,19.6,7400.0,16.3494,16.3578,16.3494,16.3578,7400.0
2009-07-20 12:50:00,19.59,19.61,19.59,19.6,8800.0,16.3494,16.3661,16.3494,16.3578,8800.0
2009-07-20 13:00:00,19.61,19.61,19.59,19.59,16600.0,16.3661,16.3661,16.3494,16.3494,16600.0
2009-07-20 13:10:00,19.59,19.59,19.53,19.53,22600.0,16.3494,16.3494,16.2994,16.2994,22600.0
2009-07-20 13:20:00,19.53,19.53,19.52,19.52,18200.0,16.2994,16.2994,16.291,16.291,18200.0
2009-07-20 13:30:00,19.51,19.53,19.49,19.52,29800.0,16.2827,16.2994,16.266,16.291,29800.0
2009-07-20 13:40:00,19.53,19.54,19.52,19.52,29600.0,16.2994,16.3077,16.291,16.291,29600.0
2009-07-20 13:50:00,19.52,19.54,19.52,19.52,26800.0,16.291,16.3077,16.291,16.291,26800.0
2009-07-20 14:00:00,19.52,19.53,19.52,19.53,20200.0,16.291,16.2994,16.291,16.2994,20200.0
2009-07-20 14:10:00,19.52,19.53,19.52,19.53,29800.0,16.291,16.2994,16.291,16.2994,29800.0
2009-07-20 14:20:00,19.52,19.53,19.49,19.49,30600.0,16.291,16.2994,16.266,16.266,30600.0
2009-07-20 14:30:00,19.49,19.51,19.49,19.5,19200.0,16.266,16.2827,16.266,16.2743,19200.0
2009-07-20 14:40:00,19.51,19.51,19.49,19.5,19000.0,16.2827,16.2827,16.266,16.2743,19000.0
2009-07-20 14:50:00,19.5,19.51,19.49,19.5,23600.0,16.2743,16.2827,16.266,16.2743,23600.0
2009-07-20 15:00:00,19.5,19.6,19.5,19.59,59800.0,16.2743,16.3578,16.2743,16.3494,59800.0
2009-07-20 15:10:00,19.6,19.61,19.59,19.6,32000.0,16.3578,16.3661,16.3494,16.3578,32000.0
2009-07-20 15:20:00,19.6,19.63,19.6,19.63,22600.0,16.3578,16.3828,16.3578,16.3828,22600.0
2009-07-20 15:30:00,19.63,19.64,19.61,19.63,45800.0,16.3828,16.3912,16.3661,16.3828,45800.0
2009-07-20 15:40:00,19.64,19.64,19.6,19.64,85800.0,16.3912,16.3912,16.3578,16.3912,85800.0
2009-07-20 15:50:00,19.64,19.67,19.62,19.64,146400.0,16.3912,16.4162,16.3745,16.3912,146400.0
2009-07-21 09:30:00,19.77,19.86,19.77,19.82,23000.0,16.4997,16.5748,16.4997,16.5414,23000.0
2009-07-21 09:40:00,19.82,19.85,19.74,19.75,35000.0,16.5414,16.5664,16.4746,16.483,35000.0
2009-07-21 09:50:00,19.75,19.8,19.72,19.73,41600.0,16.483,16.5247,16.4579,16.4663,41600.0
2009-07-21 10:00:00,19.72,19.75,19.71,19.75,12200.0,16.4579,16.483,16.4496,16.483,12200.0
2009-07-21 10:10:00,19.74,19.74,19.72,19.73,13000.0,16.4746,16.4746,16.4579,16.4663,13000.0
2009-07-21 10:20:00,19.73,19.75,19.72,19.72,19800.0,16.4663,16.483,16.4579,16.4579,19800.0
2009-07-21 10:30:00,19.74,19.74,19.67,19.67,14800.0,16.4746,16.4746,16.4162,16.4162,14800.0
2009-07-21 10:40:00,19.72,19.72,19.68,19.68,5000.0,16.4579,16.4579,16.4245,16.4245,5000.0
2009-07-21 10:50:00,19.68,19.68,19.66,19.68,6800.0,16.4245,16.4245,16.4079,16.4245,6800.0
2009-07-21 11:00:00,19.69,19.69,19.65,19.66,6200.0,16.4329,16.4329,16.3995,16.4079,6200.0
2009-07-21 11:10:00,19.66,19.68,19.64,19.68,6400.0,16.4079,16.4245,16.3912,16.4245,6400.0
2009-07-21 11:20:00,19.68,19.68,19.67,19.68,4200.0,16.4245,16.4245,16.4162,16.4245,4200.0
2009-07-21 11:30:00,19.68,19.69,19.67,19.69,7000.0,16.4245,16.4329,16.4162,16.4329,7000.0
2009-07-21 11:40:00,19.7,19.73,19.68,19.7,17800.0,16.4412,16.4663,16.4245,16.4412,17800.0
2009-07-21 11:50:00,19.7,19.73,19.67,19.68,10200.0,16.4412,16.4663,16.4162,16.4245,10200.0
2009-07-21 12:00:00,19.68,19.68,19.64,19.65,26800.0,16.4245,16.4245,16.3912,16.3995,26800.0
2009-07-21 12:10:00,19.66,19.66,19.62,19.62,6200.0,16.4079,16.4079,16.3745,16.3745,6200.0
2009-07-21 12:20:00,19.62,19.63,19.6,19.61,24800.0,16.3745,16.3828,16.3578,16.3661,24800.0
2009-07-21 12:30:00,19.61,19.61,19.57,19.6,11400.0,16.3661,16.3661,16.3327,16.3578,11400.0
2009-07-21 12:40:00,19.61,19.63,19.58,19.58,8000.0,16.3661,16.3828,16.3411,16.3411,8000.0
2009-07-21 12:50:00,19.58,19.58,19.54,19.54,12800.0,16.3411,16.3411,16.3077,16.3077,12800.0
2009-07-21 13:00:00,19.55,19.56,19.53,19.53,11400.0,16.3161,16.3244,16.2994,16.2994,11400.0
2009-07-21 13:10:00,19.55,19.57,19.53,19.55,62000.0,16.3161,16.3327,16.2994,16.3161,62000.0
2009-07-21 13:20:00,19.56,19.58,19.53,19.58,30800.0,16.3244,16.3411,16.2994,16.3411,30800.0
2009-07-21 13:30:00,19.58,19.61,19.58,19.59,9400.0,16.3411,16.3661,16.3411,16.3494,9400.0
2009-07-21 13:40:00,19.59,19.59,19.58,19.58,6000.0,16.3494,16.3494,16.3411,16.3411,6000.0
2009-07-21 13:50:00,19.58,19.59,19.57,19.58,7000.0,16.3411,16.3494,16.3327,16.3411,7000.0
2009-07-21 14:00:00,19.59,19.59,19.59,19.59,10800.0,16.3494,16.3494,16.3494,16.3494,10800.0
2009-07-21 14:10:00,19.59,19.64,19.59,19.63,11800.0,16.3494,16.3912,16.3494,16.3828,11800.0
2009-07-21 14:20:00,19.63,19.64,19.62,19.62,8400.0,16.3828,16.3912,16.3745,16.3745,8400.0
2009-07-21 14:30:00,19.63,19.68,19.63,19.68,9800.0,16.3828,16.4245,16.3828,16.4245,9800.0
2009-07-21 14:40:00,19.68,19.7,19.68,19.68,14600.0,16.4245,16.4412,16.4245,16.4245,14600.0
2009-07-21 14:50:00,19.69,19.72,19.69,19.72,10800.0,16.4329,16.4579,16.4329,16.4579,10800.0
2009-07-21 15:00:00,19.72,19.73,19.69,19.71,14200.0,16.4579,16.4663,16.4329,16.4496,14200.0
2009-07-21 15:10:00,19.7,19.75,19.7,19.75,12600.0,16.4412,16.483,16.4412,16.483,12600.0
2009-07-21 15:20:00,19.75,19.75,19.72,19.75,15800.0,16.483,16.483,16.4579,16.483,15800.0
2009-07-21 15:30:00,19.75,19.76,19.73,19.76,22600.0,16.483,16.4913,16.4663,16.4913,22600.0
2009-07-21 15:40:00,19.75,19.76,19.7,19.71,26600.0,16.483,16.4913,16.4412,16.4496,26600.0
2009-07-21 15:50:00,19.7,19.75,19.7,19.75,36000.0,16.4412,16.483,16.4412,16.483,36000.0
2009-07-22 09:30:00,19.92,20.18,19.9,20.09,101800.0,16.6248,16.8418,16.6082,16.7667,101800.0
2009-07-22 09:40:00,20.09,20.15,20.02,20.02,47800.0,16.7667,16.8168,16.7083,16.7083,47800.0
2009-07-22 09:50:00,20.02,20.05,19.97,20.0,30400.0,16.7083,16.7333,16.6666,16.6916,30400.0
2009-07-22 10:00:00,20.0,20.05,20.0,20.05,51600.0,16.6916,16.7333,16.6916,16.7333,51600.0
2009-07-22 10:10:00,20.04,20.05,20.0,20.02,19400.0,16.725,16.7333,16.6916,16.7083,19400.0
2009-07-22 10:20:00,20.02,20.04,19.99,19.99,18000.0,16.7083,16.725,16.6833,16.6833,18000.0
2009-07-22 10:30:00,19.98,20.0,19.98,19.98,11200.0,16.6749,16.6916,16.6749,16.6749,11200.0
2009-07-22 10:40:00,19.98,19.98,19.91,19.94,20200.0,16.6749,16.6749,16.6165,16.6415,20200.0
2009-07-22 10:50:00,19.95,19.98,19.93,19.95,36400.0,16.6499,16.6749,16.6332,16.6499,36400.0
2009-07-22 11:00:00,19.93,19.95,19.92,19.92,12600.0,16.6332,16.6499,16.6248,16.6248,12600.0
2009-07-22 11:10:00,19.9,19.91,19.88,19.9,7600.0,16.6082,16.6165,16.5915,16.6082,7600.0
2009-07-22 11:20:00,19.9,19.92,19.86,19.86,82600.0,16.6082,16.6248,16.5748,16.5748,82600.0
2009-07-22 11:30:00,19.86,19.89,19.86,19.88,19200.0,16.5748,16.5998,16.5748,16.5915,19200.0
2009-07-22 11:40:00,19.88,19.92,19.86,19.9,6400.0,16.5915,16.6248,16.5748,16.6082,6400.0
2009-07-22 11:50:00,19.91,19.93,19.88,19.89,29600.0,16.6165,16.6332,16.5915,16.5998,29600.0
2009-07-22 12:00:00,19.89,19.96,19.89,19.93,32400.0,16.5998,16.6582,16.5998,16.6332,32400.0
2009-07-22 12:10:00,19.93,19.94,19.9,19.93,38000.0,16.6332,16.6415,16.6082,16.6332,38000.0
2009-07-22 12:20:00,19.95,19.98,19.93,19.93,43800.0,16.6499,16.6749,16.6332,16.6332,43800.0
2009-07-22 12:30:00,19.93,20.0,19.93,20.0,14400.0,16.6332,16.6916,16.6332,16.6916,14400.0
2009-07-22 12:40:00,20.0,20.09,20.0,20.07,37200.0,16.6916,16.7667,16.6916,16.75,37200.0
2009-07-22 12:50:00,20.06,20.07,20.03,20.04,6800.0,16.7417,16.75,16.7167,16.725,6800.0
2009-07-22 13:00:00,20.03,20.04,19.98,19.98,7000.0,16.7167,16.725,16.6749,16.6749,7000.0
2009-07-22 13:10:00,19.98,19.98,19.96,19.98,2800.0,16.6749,16.6749,16.6582,16.6749,2800.0
2009-07-22 13:20:00,19.98,19.98,19.89,19.89,9400.0,16.6749,16.6749,16.5998,16.5998,9400.0
2009-07-22 13:30:00,19.89,19.89,19.86,19.86,8000.0,16.5998,16.5998,16.5748,16.5748,8000.0
2009-07-22 13:40:00,19.86,19.93,19.86,19.93,12800.0,16.5748,16.6332,16.5748,16.6332,12800.0
2009-07-22 13:50:00,19.92,19.92,19.86,19.88,10800.0,16.6248,16.6248,16.5748,16.5915,10800.0
2009-07-22 14:00:00,19.88,19.88,19.85,19.85,61600.0,16.5915,16.5915,16.5664,16.5664,61600.0
2009-07-22 14:10:00,19.85,19.85,19.82,19.82,15800.0,16.5664,16.5664,16.5414,16.5414,15800.0
2009-07-22 14:20:00,19.82,19.82,19.81,19.82,12000.0,16.5414,16.5414,16.533,16.5414,12000.0
2009-07-22 14:30:00,19.82,19.82,19.79,19.79,11400.0,16.5414,16.5414,16.5164,16.5164,11400.0
2009-07-22 14:40:00,19.78,19.8,19.76,19.76,11000.0,16.508,16.5247,16.4913,16.4913,11000.0
2009-07-22 14:50:00,19.76,19.8,19.76,19.79,12600.0,16.4913,16.5247,16.4913,16.5164,12600.0
2009-07-22 15:00:00,19.79,19.8,19.78,19.78,12600.0,16.5164,16.5247,16.508,16.508,12600.0
2009-07-22 15:10:00,19.78,19.79,19.75,19.77,19000.0,16.508,16.5164,16.483,16.4997,19000.0
2009-07-22 15:20:00,19.78,19.78,19.71,19.73,16000.0,16.508,16.508,16.4496,16.4663,16000.0
2009-07-22 15:30:00,19.73,19.73,19.69,19.73,29800.0,16.4663,16.4663,16.4329,16.4663,29800.0
2009-07-22 15:40:00,19.73,19.74,19.68,19.72,93400.0,16.4663,16.4746,16.4245,16.4579,93400.0
2009-07-22 15:50:00,19.72,19.75,19.7,19.72,84400.0,16.4579,16.483,16.4412,16.4579,84400.0
2009-07-23 09:30:00,19.75,19.91,19.7,19.91,28800.0,16.483,16.6165,16.4412,16.6165,28800.0
2009-07-23 09:40:00,19.91,20.05,19.91,20.05,14200.0,16.6165,16.7333,16.6165,16.7333,14200.0
2009-07-23 09:50:00,20.04,20.11,19.95,20.1,18000.0,16.725,16.7834,16.6499,16.7751,18000.0
2009-07-23 10:00:00,20.11,20.15,20.09,20.15,10800.0,16.7834,16.8168,16.7667,16.8168,10800.0
2009-07-23 10:10:00,20.15,20.17,20.14,20.15,22400.0,16.8168,16.8335,16.8085,16.8168,22400.0
2009-07-23 10:20:00,20.14,20.14,20.1,20.1,14000.0,16.8085,16.8085,16.7751,16.7751,14000.0
2009-07-23 10:30:00,20.11,20.24,20.1,20.22,18200.0,16.7834,16.8919,16.7751,16.8752,18200.0
2009-07-23 10:40:00,20.21,20.21,20.17,20.18,14600.0,16.8669,16.8669,16.8335,16.8418,14600.0
2009-07-23 10:50:00,20.18,20.2,20.17,20.17,11000.0,16.8418,16.8585,16.8335,16.8335,11000.0
2009-07-23 11:00:00,20.17,20.21,20.15,20.18,12600.0,16.8335,16.8669,16.8168,16.8418,12600.0
2009-07-23 11:10:00,20.16,20.16,20.07,20.07,17000.0,16.8251,16.8251,16.75,16.75,17000.0
2009-07-23 11:20:00,20.08,20.08,20.04,20.04,10600.0,16.7584,16.7584,16.725,16.725,10600.0
2009-07-23 11:30:00,20.03,20.03,19.98,20.01,10200.0,16.7167,16.7167,16.6749,16.7,10200.0
2009-07-23 11:40:00,20.01,20.04,20.01,20.03,7600.0,16.7,16.725,16.7,16.7167,7600.0
2009-07-23 11:50:00,20.03,20.04,20.02,20.02,4800.0,16.7167,16.725,16.7083,16.7083,4800.0
2009-07-23 12:00:00,20.02,20.02,20.02,20.02,9200.0,16.7083,16.7083,16.7083,16.7083,9200.0
2009-07-23 12:10:00,20.02,20.04,20.02,20.03,9000.0,16.7083,16.725,16.7083,16.7167,9000.0
2009-07-23 12:20:00,20.04,20.05,20.02,20.04,13000.0,16.725,16.7333,16.7083,16.725,13000.0
2009-07-23 12:30:00,20.03,20.03,20.01,20.01,4000.0,16.7167,16.7167,16.7,16.7,4000.0
2009-07-23 12:40:00,20.0,20.03,20.0,20.01,14000.0,16.6916,16.7167,16.6916,16.7,14000.0
2009-07-23 12:50:00,20.01,20.02,19.99,20.0,12200.0,16.7,16.7083,16.6833,16.6916,12200.0
2009-07-23 13:00:00,20.0,20.0,19.97,19.97,7200.0,16.6916,16.6916,16.6666,16.6666,7200.0
2009-07-23 13:10:00,19.97,19.98,19.93,19.93,19600.0,16.6666,16.6749,16.6332,16.6332,19600.0
2009-07-23 13:20:00,19.93,19.94,19.91,19.92,10600.0,16.6332,16.6415,16.6165,16.6248,10600.0
2009-07-23 13:30:00,19.91,19.91,19.89,19.9,26000.0,16.6165,16.6165,16.5998,16.6082,26000.0
2009-07-23 13:40:00,19.9,19.91,19.85,19.85,16200.0,16.6082,16.6165,16.5664,16.5664,16200.0
2009-07-23 13:50:00,19.85,19.87,19.83,19.83,24600.0,16.5664,16.5831,16.5497,16.5497,24600.0
2009-07-23 14:00:00,19.84,19.86,19.84,19.85,24000.0,16.5581,16.5748,16.5581,16.5664,24000.0
2009-07-23 14:10:00,19.85,19.85,19.84,19.85,24200.0,16.5664,16.5664,16.5581,16.5664,24200.0
2009-07-23 14:20:00,19.85,19.86,19.84,19.84,18000.0,16.5664,16.5748,16.5581,16.5581,18000.0
2009-07-23 14:30:00,19.84,19.85,19.82,19.83,17600.0,16.5581,16.5664,16.5414,16.5497,17600.0
2009-07-23 14:40:00,19.84,19.84,19.82,19.84,16800.0,16.5581,16.5581,16.5414,16.5581,16800.0
2009-07-23 14:50:00,19.83,19.85,19.82,19.82,20000.0,16.5497,16.5664,16.5414,16.5414,20000.0
2009-07-23 15:00:00,19.81,19.86,19.81,19.84,34400.0,16.533,16.5748,16.533,16.5581,34400.0
2009-07-23 15:10:00,19.84,19.86,19.83,19.84,35000.0,16.5581,16.5748,16.5497,16.5581,35000.0
2009-07-23 15:20:00,19.84,19.9,19.84,19.85,43200.0,16.5581,16.6082,16.5581,16.5664,43200.0
2009-07-23 15:30:00,19.85,19.85,19.77,19.79,57800.0,16.5664,16.5664,16.4997,16.5164,57800.0
2009-07-23 15:40:00,19.79,19.82,19.78,19.78,53000.0,16.5164,16.5414,16.508,16.508,53000.0
2009-07-23 15:50:00,19.78,19.81,19.75,19.78,96200.0,16.508,16.533,16.483,16.508,96200.0
2009-07-24 09:30:00,19.75,19.75,19.73,19.73,70400.0,16.483,16.483,16.4663,16.4663,70400.0
2009-07-24 09:40:00,19.75,19.75,19.71,19.72,21000.0,16.483,16.483,16.4496,16.4579,21000.0
2009-07-24 09:50:00,19.73,19.8,19.71,19.74,18600.0,16.4663,16.5247,16.4496,16.4746,18600.0
2009-07-24 10:00:00,19.75,19.75,19.71,19.72,13200.0,16.483,16.483,16.4496,16.4579,13200.0
2009-07-24 10:10:00,19.72,19.75,19.71,19.75,8600.0,16.4579,16.483,16.4496,16.483,8600.0
2009-07-24 10:20:00,19.75,19.83,19.75,19.8,21600.0,16.483,16.5497,16.483,16.5247,21600.0
2009-07-24 10:30:00,19.8,19.82,19.78,19.79,18000.0,16.5247,16.5414,16.508,16.5164,18000.0
2009-07-24 10:40:00,19.79,19.79,19.75,19.75,13800.0,16.5164,16.5164,16.483,16.483,13800.0
2009-07-24 10:50:00,19.77,19.77,19.73,19.74,11400.0,16.4997,16.4997,16.4663,16.4746,11400.0
2009-07-24 11:00:00,19.74,19.74,19.73,19.73,10600.0,16.4746,16.4746,16.4663,16.4663,10600.0
2009-07-24 11:10:00,19.73,19.77,19.73,19.75,11200.0,16.4663,16.4997,16.4663,16.483,11200.0
2009-07-24 11:20:00,19.76,19.83,19.76,19.82,10000.0,16.4913,16.5497,16.4913,16.5414,10000.0
2009-07-24 11:30:00,19.83,19.85,19.82,19.82,7000.0,16.5497,16.5664,16.5414,16.5414,7000.0
2009-07-24 11:40:00,19.82,19.83,19.79,19.83,6400.0,16.5414,16.5497,16.5164,16.5497,6400.0
2009-07-24 11:50:00,19.83,19.85,19.82,19.85,7200.0,16.5497,16.5664,16.5414,16.5664,7200.0
2009-07-24 12:00:00,19.86,19.86,19.84,19.86,5600.0,16.5748,16.5748,16.5581,16.5748,5600.0
2009-07-24 12:10:00,19.86,19.89,19.82,19.82,18800.0,16.5748,16.5998,16.5414,16.5414,18800.0
2009-07-24 12:20:00,19.82,19.83,19.79,19.8,4600.0,16.5414,16.5497,16.5164,16.5247,4600.0
2009-07-24 12:30:00,19.8,19.82,19.8,19.81,6600.0,16.5247,16.5414,16.5247,16.533,6600.0
2009-07-24 12:40:00,19.83,19.86,19.82,19.85,10200.0,16.5497,16.5748,16.5414,16.5664,10200.0
2009-07-24 12:50:00,19.84,19.84,19.81,19.81,6800.0,16.5581,16.5581,16.533,16.533,6800.0
2009-07-24 13:00:00,19.81,19.83,19.8,19.83,11800.0,16.533,16.5497,16.5247,16.5497,11800.0
2009-07-24 13:10:00,19.83,19.84,19.83,19.84,4800.0,16.5497,16.5581,16.5497,16.5581,4800.0
2009-07-24 13:20:00,19.84,19.85,19.83,19.85,3000.0,16.5581,16.5664,16.5497,16.5664,3000.0
2009-07-24 13:30:00,19.85,19.91,19.85,19.88,18800.0,16.5664,16.6165,16.5664,16.5915,18800.0
2009-07-24 13:40:00,19.88,19.9,19.88,19.88,4000.0,16.5915,16.6082,16.5915,16.5915,4000.0
2009-07-24 13:50:00,19.88,19.88,19.83,19.84,9400.0,16.5915,16.5915,16.5497,16.5581,9400.0
2009-07-24 14:00:00,19.84,19.86,19.83,19.85,15000.0,16.5581,16.5748,16.5497,16.5664,15000.0
2009-07-24 14:10:00,19.86,19.86,19.84,19.85,11200.0,16.5748,16.5748,16.5581,16.5664,11200.0
2009-07-24 14:20:00,19.85,19.85,19.83,19.84,7800.0,16.5664,16.5664,16.5497,16.5581,7800.0
2009-07-24 14:30:00,19.83,19.84,19.8,19.81,19600.0,16.5497,16.5581,16.5247,16.533,19600.0
2009-07-24 14:40:00,19.81,19.83,19.8,19.82,10000.0,16.533,16.5497,16.5247,16.5414,10000.0
2009-07-24 14:50:00,19.82,19.83,19.81,19.83,9600.0,16.5414,16.5497,16.533,16.5497,9600.0
2009-07-24 15:00:00,19.82,19.83,19.82,19.82,18000.0,16.5414,16.5497,16.5414,16.5414,18000.0
2009-07-24 15:10:00,19.82,19.83,19.82,19.82,15400.0,16.5414,16.5497,16.5414,16.5414,15400.0
2009-07-24 15:20:00,19.82,19.85,19.82,19.83,36200.0,16.5414,16.5664,16.5414,16.5497,36200.0
2009-07-24 15:30:00,19.83,19.87,19.82,19.84,27400.0,16.5497,16.5831,16.5414,16.5581,27400.0
2009-07-24 15:40:00,19.85,19.9,19.84,19.9,18400.0,16.5664,16.6082,16.5581,16.6082,18400.0
2009-07-24 15:50:00,19.9,19.91,19.86,19.91,50600.0,16.6082,16.6165,16.5748,16.6165,50600.0
2009-07-27 09:30:00,20.43,20.75,20.28,20.39,136200.0,17.0505,17.3176,16.9253,17.0171,136200.0
2009-07-27 09:40:00,20.39,20.4,20.18,20.25,127400.0,17.0171,17.0254,16.8418,16.9003,127400.0
2009-07-27 09:50:00,20.25,20.26,20.08,20.08,101600.0,16.9003,16.9086,16.7584,16.7584,101600.0
2009-07-27 10:00:00,20.1,20.13,20.06,20.09,64600.0,16.7751,16.8001,16.7417,16.7667,64600.0
2009-07-27 10:10:00,20.09,20.09,20.02,20.02,30800.0,16.7667,16.7667,16.7083,16.7083,30800.0
2009-07-27 10:20:00,20.02,20.09,20.02,20.02,19600.0,16.7083,16.7667,16.7083,16.7083,19600.0
2009-07-27 10:30:00,20.02,20.03,19.97,19.97,20200.0,16.7083,16.7167,16.6666,16.6666,20200.0
2009-07-27 10:40:00,19.97,19.98,19.95,19.97,9000.0,16.6666,16.6749,16.6499,16.6666,9000.0
2009-07-27 10:50:00,19.96,19.96,19.88,19.89,15000.0,16.6582,16.6582,16.5915,16.5998,15000.0
2009-07-27 11:00:00,19.89,20.0,19.88,19.98,21400.0,16.5998,16.6916,16.5915,16.6749,21400.0
2009-07-27 11:10:00,19.97,20.06,19.97,20.06,23000.0,16.6666,16.7417,16.6666,16.7417,23000.0
2009-07-27 11:20:00,20.06,20.13,20.05,20.11,35600.0,16.7417,16.8001,16.7333,16.7834,35600.0
2009-07-27 11:30:00,20.11,20.13,20.1,20.1,30800.0,16.7834,16.8001,16.7751,16.7751,30800.0
2009-07-27 11:40:00,20.11,20.11,20.07,20.07,7000.0,16.7834,16.7834,16.75,16.75,7000.0
2009-07-27 11:50:00,20.08,20.08,20.04,20.06,9600.0,16.7584,16.7584,16.725,16.7417,9600.0
2009-07-27 12:00:00,20.06,20.1,20.05,20.09,22400.0,16.7417,16.7751,16.7333,16.7667,22400.0
2009-07-27 12:10:00,20.09,20.11,20.08,20.1,10400.0,16.7667,16.7834,16.7584,16.7751,10400.0
2009-07-27 12:20:00,20.11,20.11,20.1,20.1,10800.0,16.7834,16.7834,16.7751,16.7751,10800.0
2009-07-27 12:30:00,20.1,20.16,20.1,20.14,20400.0,16.7751,16.8251,16.7751,16.8085,20400.0
2009-07-27 12:40:00,20.15,20.15,20.11,20.13,8600.0,16.8168,16.8168,16.7834,16.8001,8600.0
2009-07-27 12:50:00,20.14,20.15,20.12,20.14,18800.0,16.8085,16.8168,16.7918,16.8085,18800.0
2009-07-27 13:00:00,20.14,20.15,20.11,20.13,16000.0,16.8085,16.8168,16.7834,16.8001,16000.0
2009-07-27 13:10:00,20.14,20.14,20.11,20.13,8800.0,16.8085,16.8085,16.7834,16.8001,8800.0
2009-07-27 13:20:00,20.13,20.13,20.09,20.11,7200.0,16.8001,16.8001,16.7667,16.7834,7200.0
2009-07-27 13:30:00,20.11,20.13,20.08,20.08,26400.0,16.7834,16.8001,16.7584,16.7584,26400.0
2009-07-27 13:40:00,20.07,20.08,20.06,20.08,17000.0,16.75,16.7584,16.7417,16.7584,17000.0
2009-07-27 13:50:00,20.07,20.08,20.05,20.06,10800.0,16.75,16.7584,16.7333,16.7417,10800.0
2009-07-27 14:00:00,20.06,20.07,20.03,20.05,18200.0,16.7417,16.75,16.7167,16.7333,18200.0
2009-07-27 14:10:00,20.05,20.09,20.03,20.08,18400.0,16.7333,16.7667,16.7167,16.7584,18400.0
2009-07-27 14:20:00,20.09,20.1,20.07,20.07,6800.0,16.7667,16.7751,16.75,16.75,6800.0
2009-07-27 14:30:00,20.07,20.12,20.06,20.09,36800.0,16.75,16.7918,16.7417,16.7667,36800.0
2009-07-27 14:40:00,20.09,20.15,20.09,20.11,56200.0,16.7667,16.8168,16.7667,16.7834,56200.0
2009-07-27 14:50:00,20.13,20.13,20.11,20.13,11400.0,16.8001,16.8001,16.7834,16.8001,11400.0
2009-07-27 15:00:00,20.13,20.13,20.13,20.13,17600.0,16.8001,16.8001,16.8001,16.8001,17600.0
2009-07-27 15:10:00,20.13,20.13,20.13,20.13,14600.0,16.8001,16.8001,16.8001,16.8001,14600.0
2009-07-27 15:20:00,20.13,20.14,20.12,20.13,15600.0,16.8001,16.8085,16.7918,16.8001,15600.0
2009-07-27 15:30:00,20.13,20.16,20.13,20.14,27400.0,16.8001,16.8251,16.8001,16.8085,27400.0
2009-07-27 15:40:00,20.14,20.17,20.12,20.15,33600.0,16.8085,16.8335,16.7918,16.8168,33600.0
2009-07-27 15:50:00,20.15,20.2,20.15,20.18,37400.0,16.8168,16.8585,16.8168,16.8418,37400.0
2009-07-28 09:30:00,20.0,20.27,19.96,20.23,42400.0,16.6916,16.917,16.6582,16.8836,42400.0
2009-07-28 09:40:00,20.22,20.36,20.22,20.36,12000.0,16.8752,16.9921,16.8752,16.9921,12000.0
2009-07-28 09:50:00,20.36,20.49,20.35,20.47,21000.0,16.9921,17.1006,16.9837,17.0839,21000.0
2009-07-28 10:00:00,20.43,20.43,20.29,20.32,14000.0,17.0505,17.0505,16.9336,16.9587,14000.0
2009-07-28 10:10:00,20.33,20.33,20.18,20.21,8000.0,16.967,16.967,16.8418,16.8669,8000.0
2009-07-28 10:20:00,20.22,20.25,20.21,20.25,8600.0,16.8752,16.9003,16.8669,16.9003,8600.0
2009-07-28 10:30:00,20.24,20.27,20.24,20.26,2600.0,16.8919,16.917,16.8919,16.9086,2600.0
2009-07-28 10:40:00,20.26,20.28,20.21,20.25,27600.0,16.9086,16.9253,16.8669,16.9003,27600.0
2009-07-28 10:50:00,20.24,20.24,20.19,20.19,2200.0,16.8919,16.8919,16.8502,16.8502,2200.0
2009-07-28 11:00:00,20.19,20.22,20.19,20.22,13400.0,16.8502,16.8752,16.8502,16.8752,13400.0
2009-07-28 11:10:00,20.22,20.23,20.18,20.23,13000.0,16.8752,16.8836,16.8418,16.8836,13000.0
2009-07-28 11:20:00,20.23,20.29,20.18,20.18,26200.0,16.8836,16.9336,16.8418,16.8418,26200.0
2009-07-28 11:30:00,20.18,20.19,20.11,20.11,5200.0,16.8418,16.8502,16.7834,16.7834,5200.0
2009-07-28 11:40:00,20.12,20.14,20.11,20.12,4000.0,16.7918,16.8085,16.7834,16.7918,4000.0
2009-07-28 11:50:00,20.11,20.11,20.09,20.1,6600.0,16.7834,16.7834,16.7667,16.7751,6600.0
2009-07-28 12:00:00,20.11,20.16,20.1,20.16,5600.0,16.7834,16.8251,16.7751,16.8251,5600.0
2009-07-28 12:10:00,20.16,20.16,20.12,20.12,4200.0,16.8251,16.8251,16.7918,16.7918,4200.0
2009-07-28 12:20:00,20.13,20.13,20.07,20.09,13800.0,16.8001,16.8001,16.75,16.7667,13800.0
2009-07-28 12:30:00,20.1,20.1,20.1,20.1,4600.0,16.7751,16.7751,16.7751,16.7751,4600.0
2009-07-28 12:40:00,20.1,20.11,20.09,20.1,12600.0,16.7751,16.7834,16.7667,16.7751,12600.0
2009-07-28 12:50:00,20.1,20.1,20.06,20.08,16200.0,16.7751,16.7751,16.7417,16.7584,16200.0
2009-07-28 13:00:00,20.08,20.08,20.03,20.07,17200.0,16.7584,16.7584,16.7167,16.75,17200.0
2009-07-28 13:10:00,20.08,20.1,20.07,20.1,20000.0,16.7584,16.7751,16.75,16.7751,20000.0
2009-07-28 13:20:00,20.1,20.11,20.09,20.11,10200.0,16.7751,16.7834,16.7667,16.7834,10200.0
2009-07-28 13:30:00,20.11,20.11,20.08,20.09,8800.0,16.7834,16.7834,16.7584,16.7667,8800.0
2009-07-28 13:40:00,20.09,20.09,20.09,20.09,7200.0,16.7667,16.7667,16.7667,16.7667,7200.0
2009-07-28 13:50:00,20.09,20.17,20.09,20.15,16400.0,16.7667,16.8335,16.7667,16.8168,16400.0
2009-07-28 14:00:00,20.16,20.16,20.12,20.13,11400.0,16.8251,16.8251,16.7918,16.8001,11400.0
2009-07-28 14:10:00,20.13,20.13,20.1,20.1,13200.0,16.8001,16.8001,16.7751,16.7751,13200.0
2009-07-28 14:20:00,20.1,20.11,20.1,20.11,10000.0,16.7751,16.7834,16.7751,16.7834,10000.0
2009-07-28 14:30:00,20.1,20.11,20.1,20.11,11600.0,16.7751,16.7834,16.7751,16.7834,11600.0
2009-07-28 14:40:00,20.11,20.14,20.1,20.14,18800.0,16.7834,16.8085,16.7751,16.8085,18800.0
2009-07-28 14:50:00,20.14,20.14,20.09,20.09,10200.0,16.8085,16.8085,16.7667,16.7667,10200.0
2009-07-28 15:00:00,20.1,20.11,20.08,20.1,19000.0,16.7751,16.7834,16.7584,16.7751,19000.0
2009-07-28 15:10:00,20.11,20.11,20.08,20.09,16200.0,16.7834,16.7834,16.7584,16.7667,16200.0
2009-07-28 15:20:00,20.08,20.1,20.07,20.07,9800.0,16.7584,16.7751,16.75,16.75,9800.0
2009-07-28 15:30:00,20.08,20.08,20.03,20.03,38800.0,16.7584,16.7584,16.7167,16.7167,38800.0
2009-07-28 15:40:00,20.03,20.1,20.03,20.08,55600.0,16.7167,16.7751,16.7167,16.7584,55600.0
2009-07-28 15:50:00,20.09,20.1,20.02,20.03,109200.0,16.7667,16.7751,16.7083,16.7167,109200.0
2009-07-29 09:30:00,19.87,20.13,19.87,20.06,43800.0,16.5831,16.8001,16.5831,16.7417,43800.0
2009-07-29 09:40:00,20.07,20.16,20.07,20.15,42600.0,16.75,16.8251,16.75,16.8168,42600.0
2009-07-29 09:50:00,20.17,20.17,20.11,20.15,15800.0,16.8335,16.8335,16.7834,16.8168,15800.0
2009-07-29 10:00:00,20.15,20.21,20.14,20.21,17000.0,16.8168,16.8669,16.8085,16.8669,17000.0
2009-07-29 10:10:00,20.18,20.21,20.18,20.2,14200.0,16.8418,16.8669,16.8418,16.8585,14200.0
2009-07-29 10:20:00,20.2,20.27,20.2,20.27,9000.0,16.8585,16.917,16.8585,16.917,9000.0
2009-07-29 10:30:00,20.27,20.27,20.23,20.24,17400.0,16.917,16.917,16.8836,16.8919,17400.0
2009-07-29 10:40:00,20.24,20.24,20.21,20.22,11000.0,16.8919,16.8919,16.8669,16.8752,11000.0
2009-07-29 10:50:00,20.22,20.23,20.2,20.22,22800.0,16.8752,16.8836,16.8585,16.8752,22800.0
2009-07-29 11:00:00,20.22,20.23,20.22,20.23,4600.0,16.8752,16.8836,16.8752,16.8836,4600.0
2009-07-29 11:10:00,20.22,20.24,20.22,20.24,6800.0,16.8752,16.8919,16.8752,16.8919,6800.0
2009-07-29 11:20:00,20.23,20.23,20.18,20.21,6000.0,16.8836,16.8836,16.8418,16.8669,6000.0
2009-07-29 11:30:00,20.21,20.24,20.17,20.17,27800.0,16.8669,16.8919,16.8335,16.8335,27800.0
2009-07-29 11:40:00,20.16,20.19,20.15,20.19,18200.0,16.8251,16.8502,16.8168,16.8502,18200.0
2009-07-29 11:50:00,20.18,20.18,20.16,20.18,8600.0,16.8418,16.8418,16.8251,16.8418,8600.0
2009-07-29 12:00:00,20.16,20.17,20.15,20.17,6400.0,16.8251,16.8335,16.8168,16.8335,6400.0
2009-07-29 12:10:00,20.16,20.17,20.15,20.16,6600.0,16.8251,16.8335,16.8168,16.8251,6600.0
2009-07-29 12:20:00,20.16,20.17,20.15,20.15,11400.0,16.8251,16.8335,16.8168,16.8168,11400.0
2009-07-29 12:30:00,20.15,20.17,20.14,20.15,17600.0,16.8168,16.8335,16.8085,16.8168,17600.0
2009-07-29 12:40:00,20.15,20.15,20.14,20.14,8400.0,16.8168,16.8168,16.8085,16.8085,8400.0
2009-07-29 12:50:00,20.14,20.17,20.14,20.17,10000.0,16.8085,16.8335,16.8085,16.8335,10000.0
2009-07-29 13:00:00,20.17,20.17,20.06,20.06,24400.0,16.8335,16.8335,16.7417,16.7417,24400.0
2009-07-29 13:10:00,20.07,20.09,20.05,20.06,12400.0,16.75,16.7667,16.7333,16.7417,12400.0
2009-07-29 13:20:00,20.07,20.07,20.0,20.01,16400.0,16.75,16.75,16.6916,16.7,16400.0
2009-07-29 13:30:00,20.01,20.04,20.0,20.04,8800.0,16.7,16.725,16.6916,16.725,8800.0
2009-07-29 13:40:00,20.04,20.05,20.04,20.05,9800.0,16.725,16.7333,16.725,16.7333,9800.0
2009-07-29 13:50:00,20.05,20.05,20.02,20.04,11600.0,16.7333,16.7333,16.7083,16.725,11600.0
2009-07-29 14:00:00,20.05,20.05,20.01,20.03,12400.0,16.7333,16.7333,16.7,16.7167,12400.0
2009-07-29 14:10:00,20.02,20.04,20.01,20.03,7800.0,16.7083,16.725,16.7,16.7167,7800.0
2009-07-29 14:20:00,20.02,20.02,19.98,20.0,26600.0,16.7083,16.7083,16.6749,16.6916,26600.0
2009-07-29 14:30:00,20.01,20.02,19.97,19.99,8800.0,16.7,16.7083,16.6666,16.6833,8800.0
2009-07-29 14:40:00,19.97,19.99,19.95,19.95,13600.0,16.6666,16.6833,16.6499,16.6499,13600.0
2009-07-29 14:50:00,19.95,19.96,19.93,19.96,16800.0,16.6499,16.6582,16.6332,16.6582,16800.0
2009-07-29 15:00:00,19.96,19.99,19.95,19.97,16200.0,16.6582,16.6833,16.6499,16.6666,16200.0
2009-07-29 15:10:00,19.97,20.0,19.96,19.99,33200.0,16.6666,16.6916,16.6582,16.6833,33200.0
2009-07-29 15:20:00,20.0,20.03,19.99,20.0,26600.0,16.6916,16.7167,16.6833,16.6916,26600.0
2009-07-29 15:30:00,20.0,20.03,20.0,20.01,44400.0,16.6916,16.7167,16.6916,16.7,44400.0
2009-07-29 15:40:00,20.02,20.02,19.99,20.0,51000.0,16.7083,16.7083,16.6833,16.6916,51000.0
2009-07-29 15:50:00,20.0,20.0,19.96,19.99,50600.0,16.6916,16.6916,16.6582,16.6833,50600.0
2009-07-30 09:30:00,20.06,20.33,20.04,20.18,70000.0,16.7417,16.967,16.725,16.8418,70000.0
2009-07-30 09:40:00,20.17,20.17,20.11,20.13,22800.0,16.8335,16.8335,16.7834,16.8001,22800.0
2009-07-30 09:50:00,20.14,20.19,20.14,20.19,18400.0,16.8085,16.8502,16.8085,16.8502,18400.0
2009-07-30 10:00:00,20.19,20.25,20.18,20.25,57800.0,16.8502,16.9003,16.8418,16.9003,57800.0
2009-07-30 10:10:00,20.27,20.29,20.24,20.29,11400.0,16.917,16.9336,16.8919,16.9336,11400.0
2009-07-30 10:20:00,20.3,20.34,20.3,20.3,26800.0,16.942,16.9754,16.942,16.942,26800.0
2009-07-30 10:30:00,20.3,20.31,20.29,20.3,11600.0,16.942,16.9503,16.9336,16.942,11600.0
2009-07-30 10:40:00,20.3,20.3,20.26,20.26,21800.0,16.942,16.942,16.9086,16.9086,21800.0
2009-07-30 10:50:00,20.28,20.31,20.25,20.3,41600.0,16.9253,16.9503,16.9003,16.942,41600.0
2009-07-30 11:00:00,20.31,20.31,20.25,20.27,25800.0,16.9503,16.9503,16.9003,16.917,25800.0
2009-07-30 11:10:00,20.25,20.25,20.21,20.23,9400.0,16.9003,16.9003,16.8669,16.8836,9400.0
2009-07-30 11:20:00,20.24,20.25,20.22,20.25,9800.0,16.8919,16.9003,16.8752,16.9003,9800.0
2009-07-30 11:30:00,20.25,20.25,20.2,20.2,13000.0,16.9003,16.9003,16.8585,16.8585,13000.0
2009-07-30 11:40:00,20.2,20.22,20.18,20.2,7000.0,16.8585,16.8752,16.8418,16.8585,7000.0
2009-07-30 11:50:00,20.2,20.21,20.17,20.17,6400.0,16.8585,16.8669,16.8335,16.8335,6400.0
2009-07-30 12:00:00,20.17,20.23,20.16,20.2,5800.0,16.8335,16.8836,16.8251,16.8585,5800.0
2009-07-30 12:10:00,20.21,20.21,20.15,20.2,15200.0,16.8669,16.8669,16.8168,16.8585,15200.0
2009-07-30 12:20:00,20.2,20.22,20.18,20.2,6400.0,16.8585,16.8752,16.8418,16.8585,6400.0
2009-07-30 12:30:00,20.2,20.25,20.19,20.25,10400.0,16.8585,16.9003,16.8502,16.9003,10400.0
2009-07-30 12:40:00,20.24,20.25,20.22,20.22,4600.0,16.8919,16.9003,16.8752,16.8752,4600.0
2009-07-30 12:50:00,20.22,20.22,20.18,20.2,12600.0,16.8752,16.8752,16.8418,16.8585,12600.0
2009-07-30 13:00:00,20.2,20.25,20.18,20.25,24000.0,16.8585,16.9003,16.8418,16.9003,24000.0
2009-07-30 13:10:00,20.27,20.27,20.25,20.25,7800.0,16.917,16.917,16.9003,16.9003,7800.0
2009-07-30 13:20:00,20.26,20.27,20.24,20.25,11400.0,16.9086,16.917,16.8919,16.9003,11400.0
2009-07-30 13:30:00,20.25,20.27,20.24,20.25,8200.0,16.9003,16.917,16.8919,16.9003,8200.0
2009-07-30 13:40:00,20.24,20.27,20.24,20.24,9600.0,16.8919,16.917,16.8919,16.8919,9600.0
2009-07-30 13:50:00,20.25,20.27,20.19,20.19,18400.0,16.9003,16.917,16.8502,16.8502,18400.0
2009-07-30 14:00:00,20.2,20.23,20.2,20.2,17800.0,16.8585,16.8836,16.8585,16.8585,17800.0
2009-07-30 14:10:00,20.2,20.23,20.18,20.22,22400.0,16.8585,16.8836,16.8418,16.8752,22400.0
2009-07-30 14:20:00,20.22,20.25,20.2,20.24,13800.0,16.8752,16.9003,16.8585,16.8919,13800.0
2009-07-30 14:30:00,20.24,20.27,20.23,20.26,13200.0,16.8919,16.917,16.8836,16.9086,13200.0
2009-07-30 14:40:00,20.26,20.28,20.25,20.27,22200.0,16.9086,16.9253,16.9003,16.917,22200.0
2009-07-30 14:50:00,20.27,20.28,20.25,20.25,13600.0,16.917,16.9253,16.9003,16.9003,13600.0
2009-07-30 15:00:00,20.27,20.31,20.25,20.29,16400.0,16.917,16.9503,16.9003,16.9336,16400.0
2009-07-30 15:10:00,20.28,20.28,20.23,20.24,11600.0,16.9253,16.9253,16.8836,16.8919,11600.0
2009-07-30 15:20:00,20.24,20.25,20.2,20.2,26000.0,16.8919,16.9003,16.8585,16.8585,26000.0
2009-07-30 15:30:00,20.23,20.25,20.19,20.22,52000.0,16.8836,16.9003,16.8502,16.8752,52000.0
2009-07-30 15:40:00,20.22,20.22,20.16,20.21,62600.0,16.8752,16.8752,16.8251,16.8669,62600.0
2009-07-30 15:50:00,20.21,20.24,20.18,20.22,69400.0,16.8669,16.8919,16.8418,16.8752,69400.0
2009-07-31 09:30:00,20.15,20.24,20.13,20.21,43400.0,16.8168,16.8919,16.8001,16.8669,43400.0
2009-07-31 09:40:00,20.21,20.36,20.18,20.31,37600.0,16.8669,16.9921,16.8418,16.9503,37600.0
2009-07-31 09:50:00,20.31,20.31,20.21,20.21,24600.0,16.9503,16.9503,16.8669,16.8669,24600.0
2009-07-31 10:00:00,20.21,20.24,20.15,20.24,38800.0,16.8669,16.8919,16.8168,16.8919,38800.0
2009-07-31 10:10:00,20.24,20.32,20.23,20.31,19400.0,16.8919,16.9587,16.8836,16.9503,19400.0
2009-07-31 10:20:00,20.3,20.33,20.27,20.29,24600.0,16.942,16.967,16.917,16.9336,24600.0
2009-07-31 10:30:00,20.29,20.32,20.29,20.29,8000.0,16.9336,16.9587,16.9336,16.9336,8000.0
2009-07-31 10:40:00,20.3,20.33,20.25,20.31,49400.0,16.942,16.967,16.9003,16.9503,49400.0
2009-07-31 10:50:00,20.32,20.38,20.29,20.38,33400.0,16.9587,17.0088,16.9336,17.0088,33400.0
2009-07-31 11:00:00,20.39,20.42,20.36,20.42,19400.0,17.0171,17.0421,16.9921,17.0421,19400.0
2009-07-31 11:10:00,20.42,20.47,20.41,20.45,22000.0,17.0421,17.0839,17.0338,17.0672,22000.0
2009-07-31 11:20:00,20.45,20.5,20.45,20.5,16800.0,17.0672,17.1089,17.0672,17.1089,16800.0
2009-07-31 11:30:00,20.49,20.5,20.46,20.5,31000.0,17.1006,17.1089,17.0755,17.1089,31000.0
2009-07-31 11:40:00,20.49,20.5,20.48,20.49,19000.0,17.1006,17.1089,17.0922,17.1006,19000.0
2009-07-31 11:50:00,20.48,20.49,20.45,20.45,7000.0,17.0922,17.1006,17.0672,17.0672,7000.0
2009-07-31 12:00:00,20.45,20.46,20.44,20.46,54600.0,17.0672,17.0755,17.0588,17.0755,54600.0
2009-07-31 12:10:00,20.47,20.48,20.45,20.46,17600.0,17.0839,17.0922,17.0672,17.0755,17600.0
2009-07-31 12:20:00,20.46,20.49,20.45,20.47,12400.0,17.0755,17.1006,17.0672,17.0839,12400.0
2009-07-31 12:30:00,20.47,20.48,20.46,20.46,104600.0,17.0839,17.0922,17.0755,17.0755,104600.0
2009-07-31 12:40:00,20.46,20.48,20.45,20.46,80600.0,17.0755,17.0922,17.0672,17.0755,80600.0
2009-07-31 12:50:00,20.46,20.47,20.43,20.46,40000.0,17.0755,17.0839,17.0505,17.0755,40000.0
2009-07-31 13:00:00,20.45,20.48,20.45,20.48,50400.0,17.0672,17.0922,17.0672,17.0922,50400.0
2009-07-31 13:10:00,20.48,20.49,20.46,20.48,18800.0,17.0922,17.1006,17.0755,17.0922,18800.0
2009-07-31 13:20:00,20.48,20.53,20.47,20.53,36800.0,17.0922,17.1339,17.0839,17.1339,36800.0
2009-07-31 13:30:00,20.53,20.56,20.49,20.49,20000.0,17.1339,17.159,17.1006,17.1006,20000.0
2009-07-31 13:40:00,20.5,20.5,20.48,20.5,14600.0,17.1089,17.1089,17.0922,17.1089,14600.0
2009-07-31 13:50:00,20.5,20.5,20.48,20.48,18600.0,17.1089,17.1089,17.0922,17.0922,18600.0
2009-07-31 14:00:00,20.48,20.5,20.48,20.48,16200.0,17.0922,17.1089,17.0922,17.0922,16200.0
2009-07-31 14:10:00,20.49,20.52,20.48,20.51,14800.0,17.1006,17.1256,17.0922,17.1173,14800.0
2009-07-31 14:20:00,20.52,20.54,20.5,20.53,18000.0,17.1256,17.1423,17.1089,17.1339,18000.0
2009-07-31 14:30:00,20.53,20.55,20.52,20.53,31000.0,17.1339,17.1506,17.1256,17.1339,31000.0
2009-07-31 14:40:00,20.53,20.53,20.49,20.51,13600.0,17.1339,17.1339,17.1006,17.1173,13600.0
2009-07-31 14:50:00,20.51,20.52,20.5,20.5,11400.0,17.1173,17.1256,17.1089,17.1089,11400.0
2009-07-31 15:00:00,20.5,20.5,20.48,20.49,25600.0,17.1089,17.1089,17.0922,17.1006,25600.0
2009-07-31 15:10:00,20.49,20.5,20.47,20.5,20000.0,17.1006,17.1089,17.0839,17.1089,20000.0
2009-07-31 15:20:00,20.5,20.53,20.49,20.5,16400.0,17.1089,17.1339,17.1006,17.1089,16400.0
2009-07-31 15:30:00,20.5,20.5,20.43,20.47,56200.0,17.1089,17.1089,17.0505,17.0839,56200.0
2009-07-31 15:40:00,20.47,20.51,20.45,20.5,67800.0,17.0839,17.1173,17.0672,17.1089,67800.0
2009-07-31 15:50:00,20.5,20.52,20.47,20.5,137200.0,17.1089,17.1256,17.0839,17.1089,137200.0
2009-08-03 09:30:00,20.68,20.75,20.6,20.68,61200.0,17.2591,17.3176,17.1924,17.2591,61200.0
2009-08-03 09:40:00,20.66,20.68,20.57,20.58,39600.0,17.2424,17.2591,17.1673,17.1757,39600.0
2009-08-03 09:50:00,20.58,20.59,20.5,20.53,56800.0,17.1757,17.184,17.1089,17.1339,56800.0
2009-08-03 10:00:00,20.53,20.6,20.53,20.57,34600.0,17.1339,17.1924,17.1339,17.1673,34600.0
2009-08-03 10:10:00,20.57,20.6,20.53,20.56,37600.0,17.1673,17.1924,17.1339,17.159,37600.0
2009-08-03 10:20:00,20.56,20.61,20.53,20.61,37800.0,17.159,17.2007,17.1339,17.2007,37800.0
2009-08-03 10:30:00,20.61,20.68,20.58,20.6,23600.0,17.2007,17.2591,17.1757,17.1924,23600.0
2009-08-03 10:40:00,20.6,20.7,20.6,20.68,37600.0,17.1924,17.2758,17.1924,17.2591,37600.0
2009-08-03 10:50:00,20.67,20.73,20.65,20.66,14600.0,17.2508,17.3009,17.2341,17.2424,14600.0
2009-08-03 11:00:00,20.66,20.71,20.57,20.69,69200.0,17.2424,17.2842,17.1673,17.2675,69200.0
2009-08-03 11:10:00,20.7,20.7,20.63,20.68,38400.0,17.2758,17.2758,17.2174,17.2591,38400.0
2009-08-03 11:20:00,20.68,20.68,20.63,20.66,19600.0,17.2591,17.2591,17.2174,17.2424,19600.0
2009-08-03 11:30:00,20.65,20.7,20.65,20.69,12400.0,17.2341,17.2758,17.2341,17.2675,12400.0
2009-08-03 11:40:00,20.69,20.81,20.69,20.81,27000.0,17.2675,17.3676,17.2675,17.3676,27000.0
2009-08-03 11:50:00,20.81,20.87,20.81,20.83,18000.0,17.3676,17.4177,17.3676,17.3843,18000.0
2009-08-03 12:00:00,20.82,20.82,20.79,20.81,21600.0,17.376,17.376,17.3509,17.3676,21600.0
2009-08-03 12:10:00,20.81,20.81,20.8,20.8,11400.0,17.3676,17.3676,17.3593,17.3593,11400.0
2009-08-03 12:20:00,20.8,20.82,20.8,20.82,11000.0,17.3593,17.376,17.3593,17.376,11000.0
2009-08-03 12:30:00,20.81,20.86,20.79,20.8,16800.0,17.3676,17.4094,17.3509,17.3593,16800.0
2009-08-03 12:40:00,20.8,20.8,20.78,20.8,26400.0,17.3593,17.3593,17.3426,17.3593,26400.0
2009-08-03 12:50:00,20.8,20.85,20.79,20.84,14800.0,17.3593,17.401,17.3509,17.3927,14800.0
2009-08-03 13:00:00,20.84,20.9,20.84,20.89,10600.0,17.3927,17.4427,17.3927,17.4344,10600.0
2009-08-03 13:10:00,20.88,20.88,20.85,20.86,14800.0,17.426,17.426,17.401,17.4094,14800.0
2009-08-03 13:20:00,20.88,20.88,20.83,20.83,10800.0,17.426,17.426,17.3843,17.3843,10800.0
2009-08-03 13:30:00,20.83,20.91,20.82,20.83,95400.0,17.3843,17.4511,17.376,17.3843,95400.0
2009-08-03 13:40:00,20.85,20.88,20.84,20.86,15400.0,17.401,17.426,17.3927,17.4094,15400.0
2009-08-03 13:50:00,20.87,20.88,20.86,20.88,7600.0,17.4177,17.426,17.4094,17.426,7600.0
2009-08-03 14:00:00,20.87,20.91,20.87,20.91,5400.0,17.4177,17.4511,17.4177,17.4511,5400.0
2009-08-03 14:10:00,20.91,20.93,20.91,20.93,8400.0,17.4511,17.4678,17.4511,17.4678,8400.0
2009-08-03 14:20:00,20.92,20.93,20.89,20.9,20800.0,17.4594,17.4678,17.4344,17.4427,20800.0
2009-08-03 14:30:00,20.9,20.93,20.89,20.93,17000.0,17.4427,17.4678,17.4344,17.4678,17000.0
2009-08-03 14:40:00,20.93,20.95,20.9,20.91,82000.0,17.4678,17.4845,17.4427,17.4511,82000.0
2009-08-03 14:50:00,20.91,20.95,20.9,20.92,62800.0,17.4511,17.4845,17.4427,17.4594,62800.0
2009-08-03 15:00:00,20.91,20.92,20.88,20.9,36800.0,17.4511,17.4594,17.426,17.4427,36800.0
2009-08-03 15:10:00,20.9,20.95,20.89,20.93,22200.0,17.4427,17.4845,17.4344,17.4678,22200.0
2009-08-03 15:20:00,20.93,20.95,20.91,20.93,26600.0,17.4678,17.4845,17.4511,17.4678,26600.0
2009-08-03 15:30:00,20.93,20.93,20.89,20.9,30200.0,17.4678,17.4678,17.4344,17.4427,30200.0
2009-08-03 15:40:00,20.89,20.99,20.89,20.98,68800.0,17.4344,17.5178,17.4344,17.5095,68800.0
2009-08-03 15:50:00,20.98,21.03,20.97,20.98,123200.0,17.5095,17.5512,17.5012,17.5095,123200.0
2009-08-04 09:30:00,21.02,21.08,20.92,20.98,40000.0,17.5429,17.593,17.4594,17.5095,40000.0
2009-08-04 09:40:00,21.0,21.09,20.97,21.09,30800.0,17.5262,17.6013,17.5012,17.6013,30800.0
2009-08-04 09:50:00,21.09,21.09,21.03,21.07,12800.0,17.6013,17.6013,17.5512,17.5846,12800.0
2009-08-04 10:00:00,21.08,21.13,21.05,21.13,22600.0,17.593,17.6347,17.5679,17.6347,22600.0
2009-08-04 10:10:00,21.15,21.2,21.15,21.17,24800.0,17.6514,17.6931,17.6514,17.6681,24800.0
2009-08-04 10:20:00,21.15,21.16,21.08,21.1,11200.0,17.6514,17.6597,17.593,17.6097,11200.0
2009-08-04 10:30:00,21.11,21.12,21.07,21.07,12400.0,17.618,17.6263,17.5846,17.5846,12400.0
2009-08-04 10:40:00,21.08,21.16,21.08,21.16,14800.0,17.593,17.6597,17.593,17.6597,14800.0
2009-08-04 10:50:00,21.15,21.16,21.13,21.14,14600.0,17.6514,17.6597,17.6347,17.643,14600.0
2009-08-04 11:00:00,21.14,21.18,21.13,21.13,13600.0,17.643,17.6764,17.6347,17.6347,13600.0
2009-08-04 11:10:00,21.15,21.18,21.14,21.14,80800.0,17.6514,17.6764,17.643,17.643,80800.0
2009-08-04 11:20:00,21.15,21.18,21.09,21.18,40200.0,17.6514,17.6764,17.6013,17.6764,40200.0
2009-08-04 11:30:00,21.15,21.17,21.11,21.16,13800.0,17.6514,17.6681,17.618,17.6597,13800.0
2009-08-04 11:40:00,21.16,21.17,21.15,21.15,5000.0,17.6597,17.6681,17.6514,17.6514,5000.0
2009-08-04 11:50:00,21.13,21.13,21.11,21.11,10600.0,17.6347,17.6347,17.618,17.618,10600.0
2009-08-04 12:00:00,21.12,21.15,21.1,21.14,16200.0,17.6263,17.6514,17.6097,17.643,16200.0
2009-08-04 12:10:00,21.15,21.16,21.12,21.12,5400.0,17.6514,17.6597,17.6263,17.6263,5400.0
2009-08-04 12:20:00,21.13,21.13,21.11,21.13,40600.0,17.6347,17.6347,17.618,17.6347,40600.0
2009-08-04 12:30:00,21.12,21.13,21.12,21.12,5600.0,17.6263,17.6347,17.6263,17.6263,5600.0
2009-08-04 12:40:00,21.13,21.13,21.12,21.13,11400.0,17.6347,17.6347,17.6263,17.6347,11400.0
2009-08-04 12:50:00,21.13,21.13,21.1,21.1,6600.0,17.6347,17.6347,17.6097,17.6097,6600.0
2009-08-04 13:00:00,21.11,21.11,21.1,21.1,10000.0,17.618,17.618,17.6097,17.6097,10000.0
2009-08-04 13:10:00,21.1,21.1,21.1,21.1,6200.0,17.6097,17.6097,17.6097,17.6097,6200.0
2009-08-04 13:20:00,21.09,21.1,21.09,21.1,6200.0,17.6013,17.6097,17.6013,17.6097,6200.0
2009-08-04 13:30:00,21.1,21.1,21.07,21.08,14400.0,17.6097,17.6097,17.5846,17.593,14400.0
2009-08-04 13:40:00,21.09,21.1,21.08,21.1,8200.0,17.6013,17.6097,17.593,17.6097,8200.0
2009-08-04 13:50:00,21.09,21.11,21.06,21.07,7800.0,17.6013,17.618,17.5763,17.5846,7800.0
2009-08-04 14:00:00,21.06,21.08,21.05,21.08,62200.0,17.5763,17.593,17.5679,17.593,62200.0
2009-08-04 14:10:00,21.07,21.09,21.07,21.08,18400.0,17.5846,17.6013,17.5846,17.593,18400.0
2009-08-04 14:20:00,21.07,21.08,21.03,21.04,38800.0,17.5846,17.593,17.5512,17.5596,38800.0
2009-08-04 14:30:00,21.04,21.07,21.04,21.07,7800.0,17.5596,17.5846,17.5596,17.5846,7800.0
2009-08-04 14:40:00,21.06,21.06,21.03,21.04,14400.0,17.5763,17.5763,17.5512,17.5596,14400.0
2009-08-04 14:50:00,21.04,21.06,21.03,21.05,34200.0,17.5596,17.5763,17.5512,17.5679,34200.0
2009-08-04 15:00:00,21.05,21.05,21.01,21.04,16400.0,17.5679,17.5679,17.5345,17.5596,16400.0
2009-08-04 15:10:00,21.03,21.04,21.01,21.02,36400.0,17.5512,17.5596,17.5345,17.5429,36400.0
2009-08-04 15:20:00,21.02,21.04,21.0,21.0,14400.0,17.5429,17.5596,17.5262,17.5262,14400.0
2009-08-04 15:30:00,21.0,21.06,21.0,21.06,52000.0,17.5262,17.5763,17.5262,17.5763,52000.0
2009-08-04 15:40:00,21.06,21.08,21.02,21.04,35800.0,17.5763,17.593,17.5429,17.5596,35800.0
2009-08-04 15:50:00,21.04,21.11,21.03,21.1,88800.0,17.5596,17.618,17.5512,17.6097,88800.0
2009-08-05 09:30:00,21.1,21.29,21.1,21.21,143000.0,17.6097,17.7682,17.6097,17.7015,143000.0
2009-08-05 09:40:00,21.22,21.24,21.18,21.18,75800.0,17.7098,17.7265,17.6764,17.6764,75800.0
2009-08-05 09:50:00,21.18,21.33,21.18,21.31,37600.0,17.6764,17.8016,17.6764,17.7849,37600.0
2009-08-05 10:00:00,21.32,21.38,21.24,21.29,116600.0,17.7933,17.8433,17.7265,17.7682,116600.0
2009-08-05 10:10:00,21.3,21.3,21.18,21.18,37000.0,17.7766,17.7766,17.6764,17.6764,37000.0
2009-08-05 10:20:00,21.18,21.24,21.15,21.21,63800.0,17.6764,17.7265,17.6514,17.7015,63800.0
2009-08-05 10:30:00,21.23,21.27,21.2,21.26,31800.0,17.7181,17.7515,17.6931,17.7432,31800.0
2009-08-05 10:40:00,21.26,21.27,21.1,21.1,28600.0,17.7432,17.7515,17.6097,17.6097,28600.0
2009-08-05 10:50:00,21.1,21.18,21.1,21.17,12000.0,17.6097,17.6764,17.6097,17.6681,12000.0
2009-08-05 11:00:00,21.17,21.2,21.16,21.2,8600.0,17.6681,17.6931,17.6597,17.6931,8600.0
2009-08-05 11:10:00,21.2,21.25,21.19,21.24,18400.0,17.6931,17.7348,17.6848,17.7265,18400.0
2009-08-05 11:20:00,21.25,21.25,21.22,21.22,10400.0,17.7348,17.7348,17.7098,17.7098,10400.0
2009-08-05 11:30:00,21.22,21.22,21.17,21.2,19600.0,17.7098,17.7098,17.6681,17.6931,19600.0
2009-08-05 11:40:00,21.22,21.23,21.21,21.21,11200.0,17.7098,17.7181,17.7015,17.7015,11200.0
2009-08-05 11:50:00,21.22,21.23,21.18,21.2,21000.0,17.7098,17.7181,17.6764,17.6931,21000.0
2009-08-05 12:00:00,21.2,21.22,21.18,21.2,25200.0,17.6931,17.7098,17.6764,17.6931,25200.0
2009-08-05 12:10:00,21.2,21.28,21.2,21.28,12000.0,17.6931,17.7599,17.6931,17.7599,12000.0
2009-08-05 12:20:00,21.28,21.3,21.28,21.28,12000.0,17.7599,17.7766,17.7599,17.7599,12000.0
2009-08-05 12:30:00,21.28,21.28,21.24,21.25,17000.0,17.7599,17.7599,17.7265,17.7348,17000.0
2009-08-05 12:40:00,21.25,21.25,21.2,21.2,14600.0,17.7348,17.7348,17.6931,17.6931,14600.0
2009-08-05 12:50:00,21.2,21.21,21.2,21.21,13200.0,17.6931,17.7015,17.6931,17.7015,13200.0
2009-08-05 13:00:00,21.21,21.23,21.2,21.22,22200.0,17.7015,17.7181,17.6931,17.7098,22200.0
2009-08-05 13:10:00,21.21,21.22,21.19,21.21,10600.0,17.7015,17.7098,17.6848,17.7015,10600.0
2009-08-05 13:20:00,21.21,21.3,21.21,21.29,16600.0,17.7015,17.7766,17.7015,17.7682,16600.0
2009-08-05 13:30:00,21.29,21.3,21.27,21.27,15600.0,17.7682,17.7766,17.7515,17.7515,15600.0
2009-08-05 13:40:00,21.27,21.29,21.26,21.27,13200.0,17.7515,17.7682,17.7432,17.7515,13200.0
2009-08-05 13:50:00,21.27,21.27,21.23,21.24,10200.0,17.7515,17.7515,17.7181,17.7265,10200.0
2009-08-05 14:00:00,21.24,21.24,21.23,21.23,10400.0,17.7265,17.7265,17.7181,17.7181,10400.0
2009-08-05 14:10:00,21.23,21.24,21.23,21.24,10600.0,17.7181,17.7265,17.7181,17.7265,10600.0
2009-08-05 14:20:00,21.24,21.24,21.21,21.22,19600.0,17.7265,17.7265,17.7015,17.7098,19600.0
2009-08-05 14:30:00,21.22,21.25,21.22,21.25,22200.0,17.7098,17.7348,17.7098,17.7348,22200.0
2009-08-05 14:40:00,21.25,21.29,21.25,21.29,31400.0,17.7348,17.7682,17.7348,17.7682,31400.0
2009-08-05 14:50:00,21.28,21.29,21.25,21.25,21800.0,17.7599,17.7682,17.7348,17.7348,21800.0
2009-08-05 15:00:00,21.25,21.27,21.25,21.26,65800.0,17.7348,17.7515,17.7348,17.7432,65800.0
2009-08-05 15:10:00,21.26,21.27,21.25,21.25,39000.0,17.7432,17.7515,17.7348,17.7348,39000.0
2009-08-05 15:20:00,21.26,21.29,21.25,21.29,42000.0,17.7432,17.7682,17.7348,17.7682,42000.0
2009-08-05 15:30:00,21.28,21.28,21.22,21.23,47400.0,17.7599,17.7599,17.7098,17.7181,47400.0
2009-08-05 15:40:00,21.24,21.26,21.19,21.21,62000.0,17.7265,17.7432,17.6848,17.7015,62000.0
2009-08-05 15:50:00,21.2,21.23,21.17,21.19,52800.0,17.6931,17.7181,17.6681,17.6848,52800.0
2009-08-06 09:30:00,21.33,21.57,21.33,21.39,272200.0,17.8016,18.0019,17.8016,17.8517,272200.0
2009-08-06 09:40:00,21.38,21.39,21.21,21.21,72000.0,17.8433,17.8517,17.7015,17.7015,72000.0
2009-08-06 09:50:00,21.21,21.22,21.11,21.11,48200.0,17.7015,17.7098,17.618,17.618,48200.0
2009-08-06 10:00:00,21.11,21.21,21.11,21.17,34200.0,17.618,17.7015,17.618,17.6681,34200.0
2009-08-06 10:10:00,21.16,21.17,21.1,21.11,37400.0,17.6597,17.6681,17.6097,17.618,37400.0
2009-08-06 10:20:00,21.11,21.16,21.08,21.16,46200.0,17.618,17.6597,17.593,17.6597,46200.0
2009-08-06 10:30:00,21.15,21.17,21.09,21.15,59600.0,17.6514,17.6681,17.6013,17.6514,59600.0
2009-08-06 10:40:00,21.16,21.2,21.16,21.17,40800.0,17.6597,17.6931,17.6597,17.6681,40800.0
2009-08-06 10:50:00,21.17,21.22,21.17,21.21,18000.0,17.6681,17.7098,17.6681,17.7015,18000.0
2009-08-06 11:00:00,21.21,21.3,21.2,21.25,50400.0,17.7015,17.7766,17.6931,17.7348,50400.0
2009-08-06 11:10:00,21.25,21.3,21.25,21.25,29600.0,17.7348,17.7766,17.7348,17.7348,29600.0
2009-08-06 11:20:00,21.25,21.29,21.25,21.27,16000.0,17.7348,17.7682,17.7348,17.7515,16000.0
2009-08-06 11:30:00,21.26,21.32,21.26,21.29,25800.0,17.7432,17.7933,17.7432,17.7682,25800.0
2009-08-06 11:40:00,21.29,21.33,21.28,21.28,21800.0,17.7682,17.8016,17.7599,17.7599,21800.0
2009-08-06 11:50:00,21.28,21.29,21.25,21.25,24800.0,17.7599,17.7682,17.7348,17.7348,24800.0
2009-08-06 12:00:00,21.25,21.25,21.23,21.23,19200.0,17.7348,17.7348,17.7181,17.7181,19200.0
2009-08-06 12:10:00,21.23,21.24,21.2,21.2,20800.0,17.7181,17.7265,17.6931,17.6931,20800.0
2009-08-06 12:20:00,21.2,21.2,21.14,21.14,23000.0,17.6931,17.6931,17.643,17.643,23000.0
2009-08-06 12:30:00,21.13,21.13,21.06,21.07,18200.0,17.6347,17.6347,17.5763,17.5846,18200.0
2009-08-06 12:40:00,21.07,21.07,21.02,21.03,20600.0,17.5846,17.5846,17.5429,17.5512,20600.0
2009-08-06 12:50:00,21.02,21.03,20.92,20.92,41400.0,17.5429,17.5512,17.4594,17.4594,41400.0
2009-08-06 13:00:00,20.92,21.0,20.92,20.98,37000.0,17.4594,17.5262,17.4594,17.5095,37000.0
2009-08-06 13:10:00,20.97,21.01,20.97,21.0,35200.0,17.5012,17.5345,17.5012,17.5262,35200.0
2009-08-06 13:20:00,21.0,21.03,21.0,21.02,12400.0,17.5262,17.5512,17.5262,17.5429,12400.0
2009-08-06 13:30:00,21.01,21.04,21.01,21.03,15600.0,17.5345,17.5596,17.5345,17.5512,15600.0
2009-08-06 13:40:00,21.04,21.04,21.0,21.01,19800.0,17.5596,17.5596,17.5262,17.5345,19800.0
2009-08-06 13:50:00,21.01,21.03,21.01,21.02,12400.0,17.5345,17.5512,17.5345,17.5429,12400.0
2009-08-06 14:00:00,21.02,21.02,20.96,20.97,28800.0,17.5429,17.5429,17.4928,17.5012,28800.0
2009-08-06 14:10:00,20.97,20.97,20.93,20.93,18000.0,17.5012,17.5012,17.4678,17.4678,18000.0
2009-08-06 14:20:00,20.93,20.96,20.91,20.95,18800.0,17.4678,17.4928,17.4511,17.4845,18800.0
2009-08-06 14:30:00,20.95,20.95,20.93,20.94,17400.0,17.4845,17.4845,17.4678,17.4761,17400.0
2009-08-06 14:40:00,20.94,20.97,20.94,20.95,24000.0,17.4761,17.5012,17.4761,17.4845,24000.0
2009-08-06 14:50:00,20.96,21.0,20.95,21.0,33600.0,17.4928,17.5262,17.4845,17.5262,33600.0
2009-08-06 15:00:00,20.99,21.01,20.98,21.01,50000.0,17.5178,17.5345,17.5095,17.5345,50000.0
2009-08-06 15:10:00,21.0,21.09,21.0,21.07,62600.0,17.5262,17.6013,17.5262,17.5846,62600.0
2009-08-06 15:20:00,21.07,21.15,21.07,21.12,59000.0,17.5846,17.6514,17.5846,17.6263,59000.0
2009-08-06 15:30:00,21.12,21.12,21.04,21.04,37400.0,17.6263,17.6263,17.5596,17.5596,37400.0
2009-08-06 15:40:00,21.04,21.04,20.99,20.99,76800.0,17.5596,17.5596,17.5178,17.5178,76800.0
2009-08-06 15:50:00,20.99,21.0,20.93,20.95,91200.0,17.5178,17.5262,17.4678,17.4845,91200.0
2009-08-07 09:30:00,22.04,22.45,22.04,22.28,303600.0,18.3942,18.7363,18.3942,18.5945,303600.0
2009-08-07 09:40:00,22.29,22.81,22.28,22.68,386200.0,18.6028,19.0368,18.5945,18.9283,386200.0
2009-08-07 09:50:00,22.68,22.73,22.63,22.64,132000.0,18.9283,18.97,18.8866,18.8949,132000.0
2009-08-07 10:00:00,22.63,22.65,22.51,22.62,83200.0,18.8866,18.9033,18.7864,18.8782,83200.0
2009-08-07 10:10:00,22.62,22.78,22.61,22.66,326400.0,18.8782,19.0117,18.8699,18.9116,326400.0
2009-08-07 10:20:00,22.67,22.7,22.57,22.64,93400.0,18.9199,18.945,18.8365,18.8949,93400.0
2009-08-07 10:30:00,22.63,22.71,22.6,22.68,187200.0,18.8866,18.9533,18.8615,18.9283,187200.0
2009-08-07 10:40:00,22.68,22.75,22.66,22.74,85400.0,18.9283,18.9867,18.9116,18.9784,85400.0
2009-08-07 10:50:00,22.74,22.96,22.74,22.88,203800.0,18.9784,19.162,18.9784,19.0952,203800.0
2009-08-07 11:00:00,22.88,22.97,22.87,22.9,127000.0,19.0952,19.1703,19.0869,19.1119,127000.0
2009-08-07 11:10:00,22.9,22.93,22.72,22.73,122400.0,19.1119,19.1369,18.9617,18.97,122400.0
2009-08-07 11:20:00,22.73,22.75,22.6,22.67,177000.0,18.97,18.9867,18.8615,18.9199,177000.0
2009-08-07 11:30:00,22.7,22.75,22.68,22.7,77800.0,18.945,18.9867,18.9283,18.945,77800.0
2009-08-07 11:40:00,22.71,22.71,22.64,22.64,143200.0,18.9533,18.9533,18.8949,18.8949,143200.0
2009-08-07 11:50:00,22.64,22.68,22.63,22.68,64200.0,18.8949,18.9283,18.8866,18.9283,64200.0
2009-08-07 12:00:00,22.68,22.68,22.64,22.64,32400.0,18.9283,18.9283,18.8949,18.8949,32400.0
2009-08-07 12:10:00,22.63,22.63,22.49,22.5,73000.0,18.8866,18.8866,18.7697,18.7781,73000.0
2009-08-07 12:20:00,22.5,22.55,22.45,22.5,54400.0,18.7781,18.8198,18.7363,18.7781,54400.0
2009-08-07 12:30:00,22.5,22.53,22.5,22.52,22400.0,18.7781,18.8031,18.7781,18.7948,22400.0
2009-08-07 12:40:00,22.52,22.58,22.52,22.55,35600.0,18.7948,18.8448,18.7948,18.8198,35600.0
2009-08-07 12:50:00,22.55,22.6,22.54,22.59,25000.0,18.8198,18.8615,18.8114,18.8532,25000.0
2009-08-07 13:00:00,22.6,22.65,22.6,22.6,38800.0,18.8615,18.9033,18.8615,18.8615,38800.0
2009-08-07 13:10:00,22.6,22.62,22.57,22.62,38600.0,18.8615,18.8782,18.8365,18.8782,38600.0
2009-08-07 13:20:00,22.61,22.63,22.58,22.61,31800.0,18.8699,18.8866,18.8448,18.8699,31800.0
2009-08-07 13:30:00,22.63,22.65,22.61,22.63,35800.0,18.8866,18.9033,18.8699,18.8866,35800.0
2009-08-07 13:40:00,22.63,22.63,22.55,22.56,43000.0,18.8866,18.8866,18.8198,18.8281,43000.0
2009-08-07 13:50:00,22.56,22.61,22.56,22.61,24800.0,18.8281,18.8699,18.8281,18.8699,24800.0
2009-08-07 14:00:00,22.61,22.63,22.59,22.6,48400.0,18.8699,18.8866,18.8532,18.8615,48400.0
2009-08-07 14:10:00,22.59,22.64,22.59,22.61,38600.0,18.8532,18.8949,18.8532,18.8699,38600.0
2009-08-07 14:20:00,22.61,22.67,22.51,22.52,82600.0,18.8699,18.9199,18.7864,18.7948,82600.0
2009-08-07 14:30:00,22.52,22.54,22.52,22.54,26800.0,18.7948,18.8114,18.7948,18.8114,26800.0
2009-08-07 14:40:00,22.53,22.55,22.53,22.54,10600.0,18.8031,18.8198,18.8031,18.8114,10600.0
2009-08-07 14:50:00,22.54,22.57,22.54,22.56,13800.0,18.8114,18.8365,18.8114,18.8281,13800.0
2009-08-07 15:00:00,22.57,22.57,22.49,22.5,107400.0,18.8365,18.8365,18.7697,18.7781,107400.0
2009-08-07 15:10:00,22.5,22.54,22.49,22.54,93600.0,18.7781,18.8114,18.7697,18.8114,93600.0
2009-08-07 15:20:00,22.54,22.6,22.54,22.59,65400.0,18.8114,18.8615,18.8114,18.8532,65400.0
2009-08-07 15:30:00,22.59,22.61,22.56,22.6,104200.0,18.8532,18.8699,18.8281,18.8615,104200.0
2009-08-07 15:40:00,22.6,22.72,22.6,22.71,110200.0,18.8615,18.9617,18.8615,18.9533,110200.0
2009-08-07 15:50:00,22.72,22.72,22.61,22.63,176000.0,18.9617,18.9617,18.8699,18.8866,176000.0
2009-08-10 09:30:00,22.97,22.97,22.0,22.5,168000.0,19.1703,19.1703,18.3608,18.7781,168000.0
2009-08-10 09:40:00,22.5,22.74,22.49,22.68,61600.0,18.7781,18.9784,18.7697,18.9283,61600.0
2009-08-10 09:50:00,22.69,22.72,22.62,22.67,68200.0,18.9366,18.9617,18.8782,18.9199,68200.0
2009-08-10 10:00:00,22.67,22.67,22.57,22.58,55800.0,18.9199,18.9199,18.8365,18.8448,55800.0
2009-08-10 10:10:00,22.59,22.6,22.5,22.53,61000.0,18.8532,18.8615,18.7781,18.8031,61000.0
2009-08-10 10:20:00,22.52,22.56,22.5,22.55,48400.0,18.7948,18.8281,18.7781,18.8198,48400.0
2009-08-10 10:30:00,22.56,22.6,22.5,22.57,75000.0,18.8281,18.8615,18.7781,18.8365,75000.0
2009-08-10 10:40:00,22.58,22.58,22.56,22.57,26400.0,18.8448,18.8448,18.8281,18.8365,26400.0
2009-08-10 10:50:00,22.57,22.58,22.54,22.58,29400.0,18.8365,18.8448,18.8114,18.8448,29400.0
2009-08-10 11:00:00,22.58,22.58,22.53,22.53,44800.0,18.8448,18.8448,18.8031,18.8031,44800.0
2009-08-10 11:10:00,22.54,22.55,22.53,22.55,31800.0,18.8114,18.8198,18.8031,18.8198,31800.0
2009-08-10 11:20:00,22.55,22.55,22.55,22.55,8800.0,18.8198,18.8198,18.8198,18.8198,8800.0
2009-08-10 11:30:00,22.55,22.55,22.49,22.5,19200.0,18.8198,18.8198,18.7697,18.7781,19200.0
2009-08-10 11:40:00,22.52,22.52,22.48,22.49,28000.0,18.7948,18.7948,18.7614,18.7697,28000.0
2009-08-10 11:50:00,22.48,22.55,22.48,22.55,29600.0,18.7614,18.8198,18.7614,18.8198,29600.0
2009-08-10 12:00:00,22.55,22.6,22.52,22.53,44800.0,18.8198,18.8615,18.7948,18.8031,44800.0
2009-08-10 12:10:00,22.54,22.57,22.54,22.56,13800.0,18.8114,18.8365,18.8114,18.8281,13800.0
2009-08-10 12:20:00,22.55,22.59,22.55,22.56,24200.0,18.8198,18.8532,18.8198,18.8281,24200.0
2009-08-10 12:30:00,22.56,22.57,22.56,22.57,8800.0,18.8281,18.8365,18.8281,18.8365,8800.0
2009-08-10 12:40:00,22.56,22.6,22.55,22.57,29800.0,18.8281,18.8615,18.8198,18.8365,29800.0
2009-08-10 12:50:00,22.57,22.57,22.54,22.55,11200.0,18.8365,18.8365,18.8114,18.8198,11200.0
2009-08-10 13:00:00,22.54,22.54,22.48,22.48,40200.0,18.8114,18.8114,18.7614,18.7614,40200.0
2009-08-10 13:10:00,22.48,22.49,22.47,22.48,6600.0,18.7614,18.7697,18.753,18.7614,6600.0
2009-08-10 13:20:00,22.49,22.53,22.49,22.52,53600.0,18.7697,18.8031,18.7697,18.7948,53600.0
2009-08-10 13:30:00,22.52,22.52,22.45,22.5,43400.0,18.7948,18.7948,18.7363,18.7781,43400.0
2009-08-10 13:40:00,22.5,22.5,22.48,22.5,13200.0,18.7781,18.7781,18.7614,18.7781,13200.0
2009-08-10 13:50:00,22.5,22.5,22.47,22.49,26600.0,18.7781,18.7781,18.753,18.7697,26600.0
2009-08-10 14:00:00,22.49,22.49,22.47,22.47,13000.0,18.7697,18.7697,18.753,18.753,13000.0
2009-08-10 14:10:00,22.47,22.48,22.41,22.43,25000.0,18.753,18.7614,18.703,18.7196,25000.0
2009-08-10 14:20:00,22.43,22.44,22.43,22.43,33600.0,18.7196,18.728,18.7196,18.7196,33600.0
2009-08-10 14:30:00,22.43,22.46,22.43,22.45,22400.0,18.7196,18.7447,18.7196,18.7363,22400.0
2009-08-10 14:40:00,22.45,22.47,22.45,22.47,13000.0,18.7363,18.753,18.7363,18.753,13000.0
2009-08-10 14:50:00,22.46,22.49,22.46,22.49,42400.0,18.7447,18.7697,18.7447,18.7697,42400.0
2009-08-10 15:00:00,22.49,22.54,22.48,22.52,84400.0,18.7697,18.8114,18.7614,18.7948,84400.0
2009-08-10 15:10:00,22.52,22.52,22.47,22.47,16600.0,18.7948,18.7948,18.753,18.753,16600.0
2009-08-10 15:20:00,22.47,22.56,22.46,22.53,72000.0,18.753,18.8281,18.7447,18.8031,72000.0
2009-08-10 15:30:00,22.54,22.55,22.52,22.55,42200.0,18.8114,18.8198,18.7948,18.8198,42200.0
2009-08-10 15:40:00,22.55,22.58,22.52,22.57,64600.0,18.8198,18.8448,18.7948,18.8365,64600.0
2009-08-10 15:50:00,22.57,22.57,22.53,22.56,74200.0,18.8365,18.8365,18.8031,18.8281,74200.0
2009-08-11 09:30:00,22.5,22.6,22.46,22.56,61400.0,18.7781,18.8615,18.7447,18.8281,61400.0
2009-08-11 09:40:00,22.58,22.58,22.46,22.53,24200.0,18.8448,18.8448,18.7447,18.8031,24200.0
2009-08-11 09:50:00,22.52,22.57,22.46,22.55,27800.0,18.7948,18.8365,18.7447,18.8198,27800.0
2009-08-11 10:00:00,22.54,22.54,22.46,22.53,54800.0,18.8114,18.8114,18.7447,18.8031,54800.0
2009-08-11 10:10:00,22.54,22.65,22.54,22.64,32800.0,18.8114,18.9033,18.8114,18.8949,32800.0
2009-08-11 10:20:00,22.64,22.68,22.44,22.6,199400.0,18.8949,18.9283,18.728,18.8615,199400.0
2009-08-11 10:30:00,22.61,22.61,22.52,22.53,21400.0,18.8699,18.8699,18.7948,18.8031,21400.0
2009-08-11 10:40:00,22.55,22.57,22.5,22.53,54600.0,18.8198,18.8365,18.7781,18.8031,54600.0
2009-08-11 10:50:00,22.54,22.6,22.54,22.59,10600.0,18.8114,18.8615,18.8114,18.8532,10600.0
2009-08-11 11:00:00,22.59,22.64,22.59,22.64,12200.0,18.8532,18.8949,18.8532,18.8949,12200.0
2009-08-11 11:10:00,22.64,22.65,22.6,22.63,15800.0,18.8949,18.9033,18.8615,18.8866,15800.0
2009-08-11 11:20:00,22.61,22.63,22.61,22.61,9200.0,18.8699,18.8866,18.8699,18.8699,9200.0
2009-08-11 11:30:00,22.61,22.61,22.59,22.59,13400.0,18.8699,18.8699,18.8532,18.8532,13400.0
2009-08-11 11:40:00,22.59,22.6,22.58,22.59,8200.0,18.8532,18.8615,18.8448,18.8532,8200.0
2009-08-11 11:50:00,22.6,22.62,22.58,22.6,9400.0,18.8615,18.8782,18.8448,18.8615,9400.0
2009-08-11 12:00:00,22.6,22.61,22.6,22.6,22600.0,18.8615,18.8699,18.8615,18.8615,22600.0
2009-08-11 12:10:00,22.6,22.61,22.59,22.6,8000.0,18.8615,18.8699,18.8532,18.8615,8000.0
2009-08-11 12:20:00,22.61,22.61,22.59,22.6,14200.0,18.8699,18.8699,18.8532,18.8615,14200.0
2009-08-11 12:30:00,22.6,22.61,22.6,22.6,7200.0,18.8615,18.8699,18.8615,18.8615,7200.0
2009-08-11 12:40:00,22.6,22.61,22.54,22.54,15000.0,18.8615,18.8699,18.8114,18.8114,15000.0
2009-08-11 12:50:00,22.52,22.53,22.5,22.5,8000.0,18.7948,18.8031,18.7781,18.7781,8000.0
2009-08-11 13:00:00,22.51,22.53,22.5,22.53,13800.0,18.7864,18.8031,18.7781,18.8031,13800.0
2009-08-11 13:10:00,22.53,22.53,22.52,22.53,17600.0,18.8031,18.8031,18.7948,18.8031,17600.0
2009-08-11 13:20:00,22.53,22.53,22.53,22.53,8000.0,18.8031,18.8031,18.8031,18.8031,8000.0
2009-08-11 13:30:00,22.53,22.58,22.53,22.58,31000.0,18.8031,18.8448,18.8031,18.8448,31000.0
2009-08-11 13:40:00,22.57,22.6,22.57,22.6,8200.0,18.8365,18.8615,18.8365,18.8615,8200.0
2009-08-11 13:50:00,22.59,22.6,22.59,22.59,10200.0,18.8532,18.8615,18.8532,18.8532,10200.0
2009-08-11 14:00:00,22.59,22.62,22.58,22.61,20400.0,18.8532,18.8782,18.8448,18.8699,20400.0
2009-08-11 14:10:00,22.61,22.64,22.61,22.63,22200.0,18.8699,18.8949,18.8699,18.8866,22200.0
2009-08-11 14:20:00,22.64,22.67,22.63,22.66,17400.0,18.8949,18.9199,18.8866,18.9116,17400.0
2009-08-11 14:30:00,22.66,22.67,22.65,22.66,10400.0,18.9116,18.9199,18.9033,18.9116,10400.0
2009-08-11 14:40:00,22.65,22.65,22.63,22.63,10200.0,18.9033,18.9033,18.8866,18.8866,10200.0
2009-08-11 14:50:00,22.63,22.66,22.62,22.66,9600.0,18.8866,18.9116,18.8782,18.9116,9600.0
2009-08-11 15:00:00,22.65,22.67,22.64,22.65,19200.0,18.9033,18.9199,18.8949,18.9033,19200.0
2009-08-11 15:10:00,22.65,22.65,22.64,22.65,21400.0,18.9033,18.9033,18.8949,18.9033,21400.0
2009-08-11 15:20:00,22.65,22.65,22.64,22.64,26000.0,18.9033,18.9033,18.8949,18.8949,26000.0
2009-08-11 15:30:00,22.65,22.65,22.64,22.64,36000.0,18.9033,18.9033,18.8949,18.8949,36000.0
2009-08-11 15:40:00,22.65,22.67,22.61,22.61,35800.0,18.9033,18.9199,18.8699,18.8699,35800.0
2009-08-11 15:50:00,22.62,22.63,22.58,22.59,74600.0,18.8782,18.8866,18.8448,18.8532,74600.0
2009-08-12 09:30:00,22.59,22.61,22.5,22.54,96200.0,18.8532,18.8699,18.7781,18.8114,96200.0
2009-08-12 09:40:00,22.53,22.6,22.5,22.57,58200.0,18.8031,18.8615,18.7781,18.8365,58200.0
2009-08-12 09:50:00,22.58,22.6,22.58,22.6,35200.0,18.8448,18.8615,18.8448,18.8615,35200.0
2009-08-12 10:00:00,22.6,22.63,22.51,22.52,160200.0,18.8615,18.8866,18.7864,18.7948,160200.0
2009-08-12 10:10:00,22.52,22.6,22.5,22.57,37400.0,18.7948,18.8615,18.7781,18.8365,37400.0
2009-08-12 10:20:00,22.58,22.67,22.58,22.66,28000.0,18.8448,18.9199,18.8448,18.9116,28000.0
2009-08-12 10:30:00,22.7,22.83,22.69,22.83,21400.0,18.945,19.0535,18.9366,19.0535,21400.0
2009-08-12 10:40:00,22.84,22.84,22.8,22.81,12600.0,19.0618,19.0618,19.0284,19.0368,12600.0
2009-08-12 10:50:00,22.82,22.86,22.82,22.83,10200.0,19.0451,19.0785,19.0451,19.0535,10200.0
2009-08-12 11:00:00,22.82,22.82,22.75,22.75,10400.0,19.0451,19.0451,18.9867,18.9867,10400.0
2009-08-12 11:10:00,22.77,22.82,22.75,22.82,11200.0,19.0034,19.0451,18.9867,19.0451,11200.0
2009-08-12 11:20:00,22.82,22.83,22.78,22.83,12800.0,19.0451,19.0535,19.0117,19.0535,12800.0
2009-08-12 11:30:00,22.83,22.84,22.82,22.84,7200.0,19.0535,19.0618,19.0451,19.0618,7200.0
2009-08-12 11:40:00,22.84,22.86,22.82,22.86,7200.0,19.0618,19.0785,19.0451,19.0785,7200.0
2009-08-12 11:50:00,22.86,22.86,22.83,22.85,4400.0,19.0785,19.0785,19.0535,19.0702,4400.0
2009-08-12 12:00:00,22.85,22.87,22.83,22.83,13600.0,19.0702,19.0869,19.0535,19.0535,13600.0
2009-08-12 12:10:00,22.83,22.85,22.82,22.84,5400.0,19.0535,19.0702,19.0451,19.0618,5400.0
2009-08-12 12:20:00,22.84,22.88,22.84,22.86,7400.0,19.0618,19.0952,19.0618,19.0785,7400.0
2009-08-12 12:30:00,22.86,22.87,22.82,22.83,14200.0,19.0785,19.0869,19.0451,19.0535,14200.0
2009-08-12 12:40:00,22.83,22.84,22.83,22.83,4400.0,19.0535,19.0618,19.0535,19.0535,4400.0
2009-08-12 12:50:00,22.84,22.91,22.83,22.91,12800.0,19.0618,19.1202,19.0535,19.1202,12800.0
2009-08-12 13:00:00,22.91,22.91,22.85,22.86,10800.0,19.1202,19.1202,19.0702,19.0785,10800.0
2009-08-12 13:10:00,22.87,22.91,22.87,22.91,7200.0,19.0869,19.1202,19.0869,19.1202,7200.0
2009-08-12 13:20:00,22.91,22.94,22.91,22.92,18800.0,19.1202,19.1453,19.1202,19.1286,18800.0
2009-08-12 13:30:00,22.92,22.92,22.88,22.88,8400.0,19.1286,19.1286,19.0952,19.0952,8400.0
2009-08-12 13:40:00,22.86,22.89,22.86,22.86,15200.0,19.0785,19.1036,19.0785,19.0785,15200.0
2009-08-12 13:50:00,22.87,22.87,22.84,22.84,12800.0,19.0869,19.0869,19.0618,19.0618,12800.0
2009-08-12 14:00:00,22.84,22.84,22.81,22.82,8400.0,19.0618,19.0618,19.0368,19.0451,8400.0
2009-08-12 14:10:00,22.82,22.89,22.76,22.78,22800.0,19.0451,19.1036,18.9951,19.0117,22800.0
2009-08-12 14:20:00,22.8,22.86,22.79,22.82,28000.0,19.0284,19.0785,19.0201,19.0451,28000.0
2009-08-12 14:30:00,22.82,22.85,22.78,22.79,17600.0,19.0451,19.0702,19.0117,19.0201,17600.0
2009-08-12 14:40:00,22.79,22.81,22.77,22.81,9600.0,19.0201,19.0368,19.0034,19.0368,9600.0
2009-08-12 14:50:00,22.81,22.91,22.81,22.91,46200.0,19.0368,19.1202,19.0368,19.1202,46200.0
2009-08-12 15:00:00,22.91,22.91,22.86,22.86,22600.0,19.1202,19.1202,19.0785,19.0785,22600.0
2009-08-12 15:10:00,22.88,22.9,22.86,22.9,12800.0,19.0952,19.1119,19.0785,19.1119,12800.0
2009-08-12 15:20:00,22.9,22.9,22.88,22.9,28600.0,19.1119,19.1119,19.0952,19.1119,28600.0
2009-08-12 15:30:00,22.9,22.93,22.86,22.88,54000.0,19.1119,19.1369,19.0785,19.0952,54000.0
2009-08-12 15:40:00,22.87,22.88,22.77,22.79,68400.0,19.0869,19.0952,19.0034,19.0201,68400.0
2009-08-12 15:50:00,22.8,22.8,22.7,22.77,113400.0,19.0284,19.0284,18.945,19.0034,113400.0
2009-08-13 09:30:00,23.04,23.14,22.75,22.91,100600.0,19.2287,19.3122,18.9867,19.1202,100600.0
2009-08-13 09:40:00,22.9,22.92,22.6,22.76,23400.0,19.1119,19.1286,18.8615,18.9951,23400.0
2009-08-13 09:50:00,22.75,22.78,22.63,22.67,7800.0,18.9867,19.0117,18.8866,18.9199,7800.0
2009-08-13 10:00:00,22.66,22.68,22.61,22.63,12200.0,18.9116,18.9283,18.8699,18.8866,12200.0
2009-08-13 10:10:00,22.63,22.73,22.63,22.72,10600.0,18.8866,18.97,18.8866,18.9617,10600.0
2009-08-13 10:20:00,22.74,22.74,22.67,22.67,7800.0,18.9784,18.9784,18.9199,18.9199,7800.0
2009-08-13 10:30:00,22.68,22.7,22.67,22.7,3000.0,18.9283,18.945,18.9199,18.945,3000.0
2009-08-13 10:40:00,22.72,22.75,22.72,22.75,7000.0,18.9617,18.9867,18.9617,18.9867,7000.0
2009-08-13 10:50:00,22.75,22.78,22.73,22.75,38200.0,18.9867,19.0117,18.97,18.9867,38200.0
2009-08-13 11:00:00,22.75,22.76,22.66,22.69,19800.0,18.9867,18.9951,18.9116,18.9366,19800.0
2009-08-13 11:10:00,22.67,22.67,22.59,22.63,7600.0,18.9199,18.9199,18.8532,18.8866,7600.0
2009-08-13 11:20:00,22.61,22.61,22.54,22.61,10400.0,18.8699,18.8699,18.8114,18.8699,10400.0
2009-08-13 11:30:00,22.63,22.64,22.61,22.64,5000.0,18.8866,18.8949,18.8699,18.8949,5000.0
2009-08-13 11:40:00,22.64,22.64,22.61,22.63,4200.0,18.8949,18.8949,18.8699,18.8866,4200.0
2009-08-13 11:50:00,22.63,22.63,22.58,22.6,6200.0,18.8866,18.8866,18.8448,18.8615,6200.0
2009-08-13 12:00:00,22.6,22.63,22.6,22.61,4000.0,18.8615,18.8866,18.8615,18.8699,4000.0
2009-08-13 12:10:00,22.61,22.68,22.61,22.68,11000.0,18.8699,18.9283,18.8699,18.9283,11000.0
2009-08-13 12:20:00,22.68,22.72,22.68,22.71,8000.0,18.9283,18.9617,18.9283,18.9533,8000.0
2009-08-13 12:30:00,22.71,22.74,22.71,22.74,10200.0,18.9533,18.9784,18.9533,18.9784,10200.0
2009-08-13 12:40:00,22.75,22.77,22.73,22.74,6800.0,18.9867,19.0034,18.97,18.9784,6800.0
2009-08-13 12:50:00,22.74,22.74,22.71,22.71,4800.0,18.9784,18.9784,18.9533,18.9533,4800.0
2009-08-13 13:00:00,22.71,22.77,22.7,22.77,16400.0,18.9533,19.0034,18.945,19.0034,16400.0
2009-08-13 13:10:00,22.78,22.79,22.73,22.73,9800.0,19.0117,19.0201,18.97,18.97,9800.0
2009-08-13 13:20:00,22.74,22.75,22.7,22.7,5400.0,18.9784,18.9867,18.945,18.945,5400.0
2009-08-13 13:30:00,22.69,22.7,22.68,22.69,5800.0,18.9366,18.945,18.9283,18.9366,5800.0
2009-08-13 13:40:00,22.68,22.69,22.68,22.68,5400.0,18.9283,18.9366,18.9283,18.9283,5400.0
2009-08-13 13:50:00,22.68,22.69,22.63,22.63,12000.0,18.9283,18.9366,18.8866,18.8866,12000.0
2009-08-13 14:00:00,22.64,22.64,22.6,22.6,10800.0,18.8949,18.8949,18.8615,18.8615,10800.0
2009-08-13 14:10:00,22.6,22.61,22.57,22.61,18000.0,18.8615,18.8699,18.8365,18.8699,18000.0
2009-08-13 14:20:00,22.6,22.61,22.57,22.59,7000.0,18.8615,18.8699,18.8365,18.8532,7000.0
2009-08-13 14:30:00,22.6,22.63,22.57,22.62,12400.0,18.8615,18.8866,18.8365,18.8782,12400.0
2009-08-13 14:40:00,22.63,22.66,22.63,22.65,13000.0,18.8866,18.9116,18.8866,18.9033,13000.0
2009-08-13 14:50:00,22.65,22.66,22.63,22.64,21200.0,18.9033,18.9116,18.8866,18.8949,21200.0
2009-08-13 15:00:00,22.64,22.68,22.63,22.67,18600.0,18.8949,18.9283,18.8866,18.9199,18600.0
2009-08-13 15:10:00,22.67,22.73,22.67,22.67,19800.0,18.9199,18.97,18.9199,18.9199,19800.0
2009-08-13 15:20:00,22.66,22.68,22.64,22.68,28600.0,18.9116,18.9283,18.8949,18.9283,28600.0
2009-08-13 15:30:00,22.67,22.69,22.62,22.64,32200.0,18.9199,18.9366,18.8782,18.8949,32200.0
2009-08-13 15:40:00,22.64,22.68,22.63,22.67,59600.0,18.8949,18.9283,18.8866,18.9199,59600.0
2009-08-13 15:50:00,22.68,22.68,22.66,22.68,51800.0,18.9283,18.9283,18.9116,18.9283,51800.0
2009-08-14 09:30:00,22.84,23.07,22.84,23.07,76200.0,19.0618,19.2538,19.0618,19.2538,76200.0
2009-08-14 09:40:00,23.04,23.11,22.98,22.98,64600.0,19.2287,19.2872,19.1787,19.1787,64600.0
2009-08-14 09:50:00,22.99,23.0,22.9,22.92,36400.0,19.187,19.1954,19.1119,19.1286,36400.0
2009-08-14 10:00:00,22.9,22.91,22.77,22.8,41200.0,19.1119,19.1202,19.0034,19.0284,41200.0
2009-08-14 10:10:00,22.8,22.8,22.68,22.68,57200.0,19.0284,19.0284,18.9283,18.9283,57200.0
2009-08-14 10:20:00,22.68,22.83,22.68,22.82,31400.0,18.9283,19.0535,18.9283,19.0451,31400.0
2009-08-14 10:30:00,22.82,22.83,22.79,22.83,32600.0,19.0451,19.0535,19.0201,19.0535,32600.0
2009-08-14 10:40:00,22.83,22.83,22.76,22.77,26800.0,19.0535,19.0535,18.9951,19.0034,26800.0
2009-08-14 10:50:00,22.77,22.84,22.73,22.77,35800.0,19.0034,19.0618,18.97,19.0034,35800.0
2009-08-14 11:00:00,22.77,22.79,22.68,22.68,44200.0,19.0034,19.0201,18.9283,18.9283,44200.0
2009-08-14 11:10:00,22.68,22.72,22.68,22.71,14600.0,18.9283,18.9617,18.9283,18.9533,14600.0
2009-08-14 11:20:00,22.7,22.73,22.68,22.69,29600.0,18.945,18.97,18.9283,18.9366,29600.0
2009-08-14 11:30:00,22.71,22.72,22.68,22.71,10600.0,18.9533,18.9617,18.9283,18.9533,10600.0
2009-08-14 11:40:00,22.71,22.73,22.69,22.7,17800.0,18.9533,18.97,18.9366,18.945,17800.0
2009-08-14 11:50:00,22.72,22.72,22.68,22.72,14400.0,18.9617,18.9617,18.9283,18.9617,14400.0
2009-08-14 12:00:00,22.72,22.72,22.71,22.72,8800.0,18.9617,18.9617,18.9533,18.9617,8800.0
2009-08-14 12:10:00,22.71,22.77,22.71,22.75,8200.0,18.9533,19.0034,18.9533,18.9867,8200.0
2009-08-14 12:20:00,22.76,22.78,22.72,22.72,14400.0,18.9951,19.0117,18.9617,18.9617,14400.0
2009-08-14 12:30:00,22.72,22.74,22.7,22.74,12200.0,18.9617,18.9784,18.945,18.9784,12200.0
2009-08-14 12:40:00,22.74,22.81,22.74,22.8,29000.0,18.9784,19.0368,18.9784,19.0284,29000.0
2009-08-14 12:50:00,22.78,22.79,22.75,22.75,9400.0,19.0117,19.0201,18.9867,18.9867,9400.0
2009-08-14 13:00:00,22.75,22.75,22.71,22.74,21000.0,18.9867,18.9867,18.9533,18.9784,21000.0
2009-08-14 13:10:00,22.73,22.74,22.71,22.71,8600.0,18.97,18.9784,18.9533,18.9533,8600.0
2009-08-14 13:20:00,22.72,22.73,22.69,22.72,14000.0,18.9617,18.97,18.9366,18.9617,14000.0
2009-08-14 13:30:00,22.72,22.72,22.66,22.66,11600.0,18.9617,18.9617,18.9116,18.9116,11600.0
2009-08-14 13:40:00,22.65,22.65,22.64,22.65,6800.0,18.9033,18.9033,18.8949,18.9033,6800.0
2009-08-14 13:50:00,22.64,22.65,22.63,22.64,8800.0,18.8949,18.9033,18.8866,18.8949,8800.0
2009-08-14 14:00:00,22.64,22.65,22.63,22.63,14600.0,18.8949,18.9033,18.8866,18.8866,14600.0
2009-08-14 14:10:00,22.63,22.67,22.63,22.65,14200.0,18.8866,18.9199,18.8866,18.9033,14200.0
2009-08-14 14:20:00,22.64,22.64,22.62,22.64,10200.0,18.8949,18.8949,18.8782,18.8949,10200.0
2009-08-14 14:30:00,22.63,22.64,22.63,22.63,10000.0,18.8866,18.8949,18.8866,18.8866,10000.0
2009-08-14 14:40:00,22.64,22.65,22.63,22.65,8400.0,18.8949,18.9033,18.8866,18.9033,8400.0
2009-08-14 14:50:00,22.64,22.66,22.63,22.64,17600.0,18.8949,18.9116,18.8866,18.8949,17600.0
2009-08-14 15:00:00,22.64,22.71,22.64,22.71,61600.0,18.8949,18.9533,18.8949,18.9533,61600.0
2009-08-14 15:10:00,22.71,22.74,22.7,22.71,25000.0,18.9533,18.9784,18.945,18.9533,25000.0
2009-08-14 15:20:00,22.71,22.73,22.71,22.73,31800.0,18.9533,18.97,18.9533,18.97,31800.0
2009-08-14 15:30:00,22.74,22.8,22.73,22.79,30600.0,18.9784,19.0284,18.97,19.0201,30600.0
2009-08-14 15:40:00,22.79,22.8,22.74,22.78,44000.0,19.0201,19.0284,18.9784,19.0117,44000.0
2009-08-14 15:50:00,22.78,22.8,22.77,22.8,85000.0,19.0117,19.0284,19.0034,19.0284,85000.0
2009-08-17 09:30:00,22.58,22.86,22.5,22.72,44200.0,18.8448,19.0785,18.7781,18.9617,44200.0
2009-08-17 09:40:00,22.74,22.82,22.59,22.59,15200.0,18.9784,19.0451,18.8532,18.8532,15200.0
2009-08-17 09:50:00,22.59,22.61,22.5,22.51,53000.0,18.8532,18.8699,18.7781,18.7864,53000.0
2009-08-17 10:00:00,22.52,22.6,22.5,22.57,63600.0,18.7948,18.8615,18.7781,18.8365,63600.0
2009-08-17 10:10:00,22.56,22.57,22.52,22.57,10000.0,18.8281,18.8365,18.7948,18.8365,10000.0
2009-08-17 10:20:00,22.56,22.61,22.54,22.6,12000.0,18.8281,18.8699,18.8114,18.8615,12000.0
2009-08-17 10:30:00,22.6,22.6,22.57,22.58,7800.0,18.8615,18.8615,18.8365,18.8448,7800.0
2009-08-17 10:40:00,22.58,22.6,22.52,22.56,30800.0,18.8448,18.8615,18.7948,18.8281,30800.0
2009-08-17 10:50:00,22.56,22.56,22.52,22.53,12000.0,18.8281,18.8281,18.7948,18.8031,12000.0
2009-08-17 11:00:00,22.52,22.58,22.52,22.56,18800.0,18.7948,18.8448,18.7948,18.8281,18800.0
2009-08-17 11:10:00,22.55,22.6,22.55,22.55,9600.0,18.8198,18.8615,18.8198,18.8198,9600.0
2009-08-17 11:20:00,22.58,22.61,22.57,22.57,17000.0,18.8448,18.8699,18.8365,18.8365,17000.0
2009-08-17 11:30:00,22.58,22.67,22.58,22.64,19400.0,18.8448,18.9199,18.8448,18.8949,19400.0
2009-08-17 11:40:00,22.63,22.68,22.63,22.66,22400.0,18.8866,18.9283,18.8866,18.9116,22400.0
2009-08-17 11:50:00,22.66,22.72,22.65,22.7,20800.0,18.9116,18.9617,18.9033,18.945,20800.0
2009-08-17 12:00:00,22.7,22.72,22.68,22.68,13600.0,18.945,18.9617,18.9283,18.9283,13600.0
2009-08-17 12:10:00,22.67,22.67,22.66,22.66,2800.0,18.9199,18.9199,18.9116,18.9116,2800.0
2009-08-17 12:20:00,22.66,22.66,22.61,22.61,19000.0,18.9116,18.9116,18.8699,18.8699,19000.0
2009-08-17 12:30:00,22.61,22.61,22.57,22.57,2200.0,18.8699,18.8699,18.8365,18.8365,2200.0
2009-08-17 12:40:00,22.57,22.57,22.53,22.54,6000.0,18.8365,18.8365,18.8031,18.8114,6000.0
2009-08-17 12:50:00,22.54,22.59,22.54,22.57,8000.0,18.8114,18.8532,18.8114,18.8365,8000.0
2009-08-17 13:00:00,22.57,22.59,22.56,22.58,15000.0,18.8365,18.8532,18.8281,18.8448,15000.0
2009-08-17 13:10:00,22.58,22.59,22.58,22.58,1400.0,18.8448,18.8532,18.8448,18.8448,1400.0
2009-08-17 13:20:00,22.57,22.59,22.57,22.59,6000.0,18.8365,18.8532,18.8365,18.8532,6000.0
2009-08-17 13:30:00,22.58,22.61,22.57,22.6,10400.0,18.8448,18.8699,18.8365,18.8615,10400.0
2009-08-17 13:40:00,22.61,22.63,22.6,22.61,9600.0,18.8699,18.8866,18.8615,18.8699,9600.0
2009-08-17 13:50:00,22.6,22.62,22.6,22.62,1600.0,18.8615,18.8782,18.8615,18.8782,1600.0
2009-08-17 14:00:00,22.61,22.61,22.58,22.59,4800.0,18.8699,18.8699,18.8448,18.8532,4800.0
2009-08-17 14:10:00,22.59,22.61,22.59,22.59,9600.0,18.8532,18.8699,18.8532,18.8532,9600.0
2009-08-17 14:20:00,22.58,22.61,22.57,22.61,8000.0,18.8448,18.8699,18.8365,18.8699,8000.0
2009-08-17 14:30:00,22.61,22.62,22.61,22.61,12400.0,18.8699,18.8782,18.8699,18.8699,12400.0
2009-08-17 14:40:00,22.61,22.61,22.55,22.55,7000.0,18.8699,18.8699,18.8198,18.8198,7000.0
2009-08-17 14:50:00,22.55,22.57,22.55,22.56,6000.0,18.8198,18.8365,18.8198,18.8281,6000.0
2009-08-17 15:00:00,22.57,22.58,22.55,22.58,17800.0,18.8365,18.8448,18.8198,18.8448,17800.0
2009-08-17 15:10:00,22.58,22.58,22.54,22.56,14400.0,18.8448,18.8448,18.8114,18.8281,14400.0
2009-08-17 15:20:00,22.56,22.58,22.52,22.58,20000.0,18.8281,18.8448,18.7948,18.8448,20000.0
2009-08-17 15:30:00,22.58,22.59,22.56,22.59,21400.0,18.8448,18.8532,18.8281,18.8532,21400.0
2009-08-17 15:40:00,22.58,22.61,22.55,22.57,26600.0,18.8448,18.8699,18.8198,18.8365,26600.0
2009-08-17 15:50:00,22.57,22.63,22.55,22.57,94600.0,18.8365,18.8866,18.8198,18.8365,94600.0
2009-08-18 09:30:00,22.5,22.59,22.44,22.49,54000.0,18.7781,18.8532,18.728,18.7697,54000.0
2009-08-18 09:40:00,22.49,22.5,22.34,22.36,56800.0,18.7697,18.7781,18.6445,18.6612,56800.0
2009-08-18 09:50:00,22.36,22.38,22.28,22.28,28400.0,18.6612,18.6779,18.5945,18.5945,28400.0
2009-08-18 10:00:00,22.28,22.4,22.28,22.36,34400.0,18.5945,18.6946,18.5945,18.6612,34400.0
2009-08-18 10:10:00,22.36,22.4,22.36,22.37,8200.0,18.6612,18.6946,18.6612,18.6696,8200.0
2009-08-18 10:20:00,22.39,22.39,22.36,22.36,14400.0,18.6863,18.6863,18.6612,18.6612,14400.0
2009-08-18 10:30:00,22.35,22.36,22.33,22.36,15800.0,18.6529,18.6612,18.6362,18.6612,15800.0
2009-08-18 10:40:00,22.38,22.43,22.38,22.43,9000.0,18.6779,18.7196,18.6779,18.7196,9000.0
2009-08-18 10:50:00,22.45,22.46,22.37,22.39,13200.0,18.7363,18.7447,18.6696,18.6863,13200.0
2009-08-18 11:00:00,22.38,22.49,22.36,22.46,22200.0,18.6779,18.7697,18.6612,18.7447,22200.0
2009-08-18 11:10:00,22.47,22.51,22.47,22.5,19800.0,18.753,18.7864,18.753,18.7781,19800.0
2009-08-18 11:20:00,22.5,22.51,22.48,22.48,21000.0,18.7781,18.7864,18.7614,18.7614,21000.0
2009-08-18 11:30:00,22.49,22.57,22.49,22.54,15400.0,18.7697,18.8365,18.7697,18.8114,15400.0
2009-08-18 11:40:00,22.55,22.6,22.54,22.59,15000.0,18.8198,18.8615,18.8114,18.8532,15000.0
2009-08-18 11:50:00,22.6,22.61,22.59,22.61,15800.0,18.8615,18.8699,18.8532,18.8699,15800.0
2009-08-18 12:00:00,22.61,22.63,22.6,22.63,12800.0,18.8699,18.8866,18.8615,18.8866,12800.0
2009-08-18 12:10:00,22.61,22.62,22.59,22.59,12400.0,18.8699,18.8782,18.8532,18.8532,12400.0
2009-08-18 12:20:00,22.59,22.59,22.52,22.52,12400.0,18.8532,18.8532,18.7948,18.7948,12400.0
2009-08-18 12:30:00,22.52,22.52,22.49,22.49,8400.0,18.7948,18.7948,18.7697,18.7697,8400.0
2009-08-18 12:40:00,22.48,22.55,22.47,22.53,10400.0,18.7614,18.8198,18.753,18.8031,10400.0
2009-08-18 12:50:00,22.52,22.52,22.48,22.49,5400.0,18.7948,18.7948,18.7614,18.7697,5400.0
2009-08-18 13:00:00,22.49,22.5,22.48,22.49,6200.0,18.7697,18.7781,18.7614,18.7697,6200.0
2009-08-18 13:10:00,22.47,22.48,22.45,22.46,3200.0,18.753,18.7614,18.7363,18.7447,3200.0
2009-08-18 13:20:00,22.45,22.46,22.45,22.46,7800.0,18.7363,18.7447,18.7363,18.7447,7800.0
2009-08-18 13:30:00,22.47,22.47,22.45,22.45,11800.0,18.753,18.753,18.7363,18.7363,11800.0
2009-08-18 13:40:00,22.46,22.49,22.45,22.49,8800.0,18.7447,18.7697,18.7363,18.7697,8800.0
2009-08-18 13:50:00,22.49,22.49,22.46,22.47,5800.0,18.7697,18.7697,18.7447,18.753,5800.0
2009-08-18 14:00:00,22.47,22.5,22.47,22.49,16600.0,18.753,18.7781,18.753,18.7697,16600.0
2009-08-18 14:10:00,22.49,22.49,22.47,22.48,14600.0,18.7697,18.7697,18.753,18.7614,14600.0
2009-08-18 14:20:00,22.47,22.48,22.46,22.48,7400.0,18.753,18.7614,18.7447,18.7614,7400.0
2009-08-18 14:30:00,22.48,22.48,22.45,22.47,12400.0,18.7614,18.7614,18.7363,18.753,12400.0
2009-08-18 14:40:00,22.48,22.48,22.44,22.44,7800.0,18.7614,18.7614,18.728,18.728,7800.0
2009-08-18 14:50:00,22.45,22.47,22.44,22.47,8400.0,18.7363,18.753,18.728,18.753,8400.0
2009-08-18 15:00:00,22.46,22.49,22.46,22.47,18400.0,18.7447,18.7697,18.7447,18.753,18400.0
2009-08-18 15:10:00,22.48,22.49,22.46,22.48,15000.0,18.7614,18.7697,18.7447,18.7614,15000.0
2009-08-18 15:20:00,22.49,22.52,22.48,22.49,22400.0,18.7697,18.7948,18.7614,18.7697,22400.0
2009-08-18 15:30:00,22.5,22.53,22.48,22.48,33800.0,18.7781,18.8031,18.7614,18.7614,33800.0
2009-08-18 15:40:00,22.48,22.52,22.45,22.52,69400.0,18.7614,18.7948,18.7363,18.7948,69400.0
2009-08-18 15:50:00,22.52,22.54,22.5,22.53,53800.0,18.7948,18.8114,18.7781,18.8031,53800.0
2009-08-19 09:30:00,22.36,22.72,22.29,22.67,75400.0,18.6612,18.9617,18.6028,18.9199,75400.0
2009-08-19 09:40:00,22.67,22.8,22.66,22.68,69600.0,18.9199,19.0284,18.9116,18.9283,69600.0
2009-08-19 09:50:00,22.68,22.71,22.6,22.62,41200.0,18.9283,18.9533,18.8615,18.8782,41200.0
2009-08-19 10:00:00,22.63,22.76,22.63,22.66,23600.0,18.8866,18.9951,18.8866,18.9116,23600.0
2009-08-19 10:10:00,22.66,22.7,22.62,22.68,40800.0,18.9116,18.945,18.8782,18.9283,40800.0
2009-08-19 10:20:00,22.68,22.69,22.63,22.65,15400.0,18.9283,18.9366,18.8866,18.9033,15400.0
2009-08-19 10:30:00,22.66,22.68,22.63,22.65,52200.0,18.9116,18.9283,18.8866,18.9033,52200.0
2009-08-19 10:40:00,22.64,22.67,22.63,22.67,12400.0,18.8949,18.9199,18.8866,18.9199,12400.0
2009-08-19 10:50:00,22.66,22.67,22.64,22.65,71600.0,18.9116,18.9199,18.8949,18.9033,71600.0
2009-08-19 11:00:00,22.65,22.69,22.65,22.69,15200.0,18.9033,18.9366,18.9033,18.9366,15200.0
2009-08-19 11:10:00,22.68,22.74,22.68,22.73,17600.0,18.9283,18.9784,18.9283,18.97,17600.0
2009-08-19 11:20:00,22.73,22.77,22.72,22.75,19600.0,18.97,19.0034,18.9617,18.9867,19600.0
2009-08-19 11:30:00,22.75,22.8,22.75,22.79,20200.0,18.9867,19.0284,18.9867,19.0201,20200.0
2009-08-19 11:40:00,22.8,22.83,22.79,22.82,32200.0,19.0284,19.0535,19.0201,19.0451,32200.0
2009-08-19 11:50:00,22.83,22.91,22.82,22.89,85000.0,19.0535,19.1202,19.0451,19.1036,85000.0
2009-08-19 12:00:00,22.89,22.9,22.79,22.83,30000.0,19.1036,19.1119,19.0201,19.0535,30000.0
2009-08-19 12:10:00,22.83,22.83,22.7,22.7,23400.0,19.0535,19.0535,18.945,18.945,23400.0
2009-08-19 12:20:00,22.69,22.7,22.65,22.68,52000.0,18.9366,18.945,18.9033,18.9283,52000.0
2009-08-19 12:30:00,22.67,22.68,22.65,22.67,10600.0,18.9199,18.9283,18.9033,18.9199,10600.0
2009-08-19 12:40:00,22.66,22.68,22.63,22.67,9400.0,18.9116,18.9283,18.8866,18.9199,9400.0
2009-08-19 12:50:00,22.66,22.7,22.66,22.7,7000.0,18.9116,18.945,18.9116,18.945,7000.0
2009-08-19 13:00:00,22.68,22.69,22.66,22.69,7000.0,18.9283,18.9366,18.9116,18.9366,7000.0
2009-08-19 13:10:00,22.71,22.72,22.68,22.71,4200.0,18.9533,18.9617,18.9283,18.9533,4200.0
2009-08-19 13:20:00,22.7,22.72,22.68,22.68,11200.0,18.945,18.9617,18.9283,18.9283,11200.0
2009-08-19 13:30:00,22.68,22.78,22.68,22.77,9400.0,18.9283,19.0117,18.9283,19.0034,9400.0
2009-08-19 13:40:00,22.77,22.78,22.75,22.77,5800.0,19.0034,19.0117,18.9867,19.0034,5800.0
2009-08-19 13:50:00,22.77,22.78,22.74,22.74,4200.0,19.0034,19.0117,18.9784,18.9784,4200.0
2009-08-19 14:00:00,22.75,22.78,22.75,22.75,7000.0,18.9867,19.0117,18.9867,18.9867,7000.0
2009-08-19 14:10:00,22.74,22.75,22.74,22.74,1800.0,18.9784,18.9867,18.9784,18.9784,1800.0
2009-08-19 14:20:00,22.75,22.75,22.72,22.73,6400.0,18.9867,18.9867,18.9617,18.97,6400.0
2009-08-19 14:30:00,22.73,22.75,22.73,22.74,7200.0,18.97,18.9867,18.97,18.9784,7200.0
2009-08-19 14:40:00,22.74,22.76,22.73,22.76,11800.0,18.9784,18.9951,18.97,18.9951,11800.0
2009-08-19 14:50:00,22.76,22.83,22.75,22.83,22600.0,18.9951,19.0535,18.9867,19.0535,22600.0
2009-08-19 15:00:00,22.83,22.83,22.76,22.77,89600.0,19.0535,19.0535,18.9951,19.0034,89600.0
2009-08-19 15:10:00,22.77,22.79,22.75,22.77,12000.0,19.0034,19.0201,18.9867,19.0034,12000.0
2009-08-19 15:20:00,22.79,22.81,22.78,22.79,17600.0,19.0201,19.0368,19.0117,19.0201,17600.0
2009-08-19 15:30:00,22.79,22.84,22.79,22.84,26200.0,19.0201,19.0618,19.0201,19.0618,26200.0
2009-08-19 15:40:00,22.85,22.85,22.75,22.75,45200.0,19.0702,19.0702,18.9867,18.9867,45200.0
2009-08-19 15:50:00,22.75,22.75,22.7,22.74,170600.0,18.9867,18.9867,18.945,18.9784,170600.0
2009-08-20 09:30:00,22.48,22.54,22.35,22.4,63600.0,18.7614,18.8114,18.6529,18.6946,63600.0
2009-08-20 09:40:00,22.4,22.46,22.36,22.46,30400.0,18.6946,18.7447,18.6612,18.7447,30400.0
2009-08-20 09:50:00,22.47,22.66,22.47,22.65,13800.0,18.753,18.9116,18.753,18.9033,13800.0
2009-08-20 10:00:00,22.67,22.68,22.56,22.57,29400.0,18.9199,18.9283,18.8281,18.8365,29400.0
2009-08-20 10:10:00,22.56,22.57,22.53,22.53,10800.0,18.8281,18.8365,18.8031,18.8031,10800.0
2009-08-20 10:20:00,22.54,22.6,22.53,22.59,9800.0,18.8114,18.8615,18.8031,18.8532,9800.0
2009-08-20 10:30:00,22.59,22.64,22.58,22.59,11600.0,18.8532,18.8949,18.8448,18.8532,11600.0
2009-08-20 10:40:00,22.6,22.61,22.59,22.61,10400.0,18.8615,18.8699,18.8532,18.8699,10400.0
2009-08-20 10:50:00,22.61,22.61,22.58,22.58,8400.0,18.8699,18.8699,18.8448,18.8448,8400.0
2009-08-20 11:00:00,22.59,22.61,22.55,22.61,13800.0,18.8532,18.8699,18.8198,18.8699,13800.0
2009-08-20 11:10:00,22.61,22.63,22.59,22.59,13000.0,18.8699,18.8866,18.8532,18.8532,13000.0
2009-08-20 11:20:00,22.59,22.59,22.56,22.58,7600.0,18.8532,18.8532,18.8281,18.8448,7600.0
2009-08-20 11:30:00,22.58,22.61,22.53,22.53,12400.0,18.8448,18.8699,18.8031,18.8031,12400.0
2009-08-20 11:40:00,22.54,22.55,22.49,22.51,21000.0,18.8114,18.8198,18.7697,18.7864,21000.0
2009-08-20 11:50:00,22.51,22.57,22.5,22.56,7200.0,18.7864,18.8365,18.7781,18.8281,7200.0
2009-08-20 12:00:00,22.56,22.56,22.54,22.55,9200.0,18.8281,18.8281,18.8114,18.8198,9200.0
2009-08-20 12:10:00,22.54,22.56,22.54,22.56,5800.0,18.8114,18.8281,18.8114,18.8281,5800.0
2009-08-20 12:20:00,22.56,22.57,22.54,22.57,10200.0,18.8281,18.8365,18.8114,18.8365,10200.0
2009-08-20 12:30:00,22.57,22.59,22.55,22.56,7800.0,18.8365,18.8532,18.8198,18.8281,7800.0
2009-08-20 12:40:00,22.56,22.57,22.55,22.56,7400.0,18.8281,18.8365,18.8198,18.8281,7400.0
2009-08-20 12:50:00,22.55,22.56,22.55,22.56,5800.0,18.8198,18.8281,18.8198,18.8281,5800.0
2009-08-20 13:00:00,22.55,22.56,22.54,22.56,5600.0,18.8198,18.8281,18.8114,18.8281,5600.0
2009-08-20 13:10:00,22.56,22.56,22.51,22.51,8800.0,18.8281,18.8281,18.7864,18.7864,8800.0
2009-08-20 13:20:00,22.52,22.55,22.51,22.54,7800.0,18.7948,18.8198,18.7864,18.8114,7800.0
2009-08-20 13:30:00,22.55,22.56,22.55,22.56,4000.0,18.8198,18.8281,18.8198,18.8281,4000.0
2009-08-20 13:40:00,22.56,22.56,22.51,22.54,11400.0,18.8281,18.8281,18.7864,18.8114,11400.0
2009-08-20 13:50:00,22.54,22.57,22.53,22.57,5800.0,18.8114,18.8365,18.8031,18.8365,5800.0
2009-08-20 14:00:00,22.57,22.58,22.55,22.56,8800.0,18.8365,18.8448,18.8198,18.8281,8800.0
2009-08-20 14:10:00,22.56,22.58,22.54,22.57,8400.0,18.8281,18.8448,18.8114,18.8365,8400.0
2009-08-20 14:20:00,22.56,22.57,22.54,22.57,6800.0,18.8281,18.8365,18.8114,18.8365,6800.0
2009-08-20 14:30:00,22.56,22.56,22.53,22.53,14000.0,18.8281,18.8281,18.8031,18.8031,14000.0
2009-08-20 14:40:00,22.55,22.55,22.49,22.5,51000.0,18.8198,18.8198,18.7697,18.7781,51000.0
2009-08-20 14:50:00,22.5,22.52,22.48,22.51,25400.0,18.7781,18.7948,18.7614,18.7864,25400.0
2009-08-20 15:00:00,22.51,22.55,22.51,22.54,23600.0,18.7864,18.8198,18.7864,18.8114,23600.0
2009-08-20 15:10:00,22.55,22.59,22.53,22.58,16600.0,18.8198,18.8532,18.8031,18.8448,16600.0
2009-08-20 15:20:00,22.59,22.62,22.58,22.62,16800.0,18.8532,18.8782,18.8448,18.8782,16800.0
2009-08-20 15:30:00,22.63,22.65,22.59,22.62,33000.0,18.8866,18.9033,18.8532,18.8782,33000.0
2009-08-20 15:40:00,22.62,22.62,22.56,22.57,35400.0,18.8782,18.8782,18.8281,18.8365,35400.0
2009-08-20 15:50:00,22.58,22.6,22.56,22.58,41400.0,18.8448,18.8615,18.8281,18.8448,41400.0
2009-08-21 09:30:00,22.55,22.7,22.54,22.61,17400.0,18.8198,18.945,18.8114,18.8699,17400.0
2009-08-21 09:40:00,22.61,22.65,22.48,22.5,31400.0,18.8699,18.9033,18.7614,18.7781,31400.0
2009-08-21 09:50:00,22.49,22.6,22.49,22.6,8400.0,18.7697,18.8615,18.7697,18.8615,8400.0
2009-08-21 10:00:00,22.61,22.75,22.61,22.75,39000.0,18.8699,18.9867,18.8699,18.9867,39000.0
2009-08-21 10:10:00,22.75,22.81,22.74,22.74,26600.0,18.9867,19.0368,18.9784,18.9784,26600.0
2009-08-21 10:20:00,22.74,22.75,22.68,22.69,6200.0,18.9784,18.9867,18.9283,18.9366,6200.0
2009-08-21 10:30:00,22.69,22.77,22.64,22.68,31400.0,18.9366,19.0034,18.8949,18.9283,31400.0
2009-08-21 10:40:00,22.68,22.68,22.63,22.64,15800.0,18.9283,18.9283,18.8866,18.8949,15800.0
2009-08-21 10:50:00,22.64,22.7,22.63,22.7,9400.0,18.8949,18.945,18.8866,18.945,9400.0
2009-08-21 11:00:00,22.7,22.7,22.67,22.68,10000.0,18.945,18.945,18.9199,18.9283,10000.0
2009-08-21 11:10:00,22.7,22.72,22.68,22.69,6800.0,18.945,18.9617,18.9283,18.9366,6800.0
2009-08-21 11:20:00,22.69,22.69,22.68,22.68,9800.0,18.9366,18.9366,18.9283,18.9283,9800.0
2009-08-21 11:30:00,22.68,22.71,22.68,22.71,10200.0,18.9283,18.9533,18.9283,18.9533,10200.0
2009-08-21 11:40:00,22.7,22.71,22.68,22.69,3800.0,18.945,18.9533,18.9283,18.9366,3800.0
2009-08-21 11:50:00,22.69,22.69,22.68,22.69,3400.0,18.9366,18.9366,18.9283,18.9366,3400.0
2009-08-21 12:00:00,22.69,22.69,22.64,22.64,9800.0,18.9366,18.9366,18.8949,18.8949,9800.0
2009-08-21 12:10:00,22.64,22.64,22.61,22.61,6200.0,18.8949,18.8949,18.8699,18.8699,6200.0
2009-08-21 12:20:00,22.61,22.61,22.57,22.57,11000.0,18.8699,18.8699,18.8365,18.8365,11000.0
2009-08-21 12:30:00,22.57,22.57,22.54,22.55,14400.0,18.8365,18.8365,18.8114,18.8198,14400.0
2009-08-21 12:40:00,22.56,22.57,22.5,22.52,22000.0,18.8281,18.8365,18.7781,18.7948,22000.0
2009-08-21 12:50:00,22.52,22.52,22.5,22.5,23000.0,18.7948,18.7948,18.7781,18.7781,23000.0
2009-08-21 13:00:00,22.5,22.5,22.49,22.5,23200.0,18.7781,18.7781,18.7697,18.7781,23200.0
2009-08-21 13:10:00,22.5,22.51,22.48,22.49,37600.0,18.7781,18.7864,18.7614,18.7697,37600.0
2009-08-21 13:20:00,22.49,22.5,22.49,22.5,5200.0,18.7697,18.7781,18.7697,18.7781,5200.0
2009-08-21 13:30:00,22.5,22.52,22.48,22.48,47200.0,18.7781,18.7948,18.7614,18.7614,47200.0
2009-08-21 13:40:00,22.48,22.49,22.48,22.48,20800.0,18.7614,18.7697,18.7614,18.7614,20800.0
2009-08-21 13:50:00,22.48,22.5,22.48,22.49,21600.0,18.7614,18.7781,18.7614,18.7697,21600.0
2009-08-21 14:00:00,22.49,22.5,22.49,22.5,12800.0,18.7697,18.7781,18.7697,18.7781,12800.0
2009-08-21 14:10:00,22.5,22.54,22.5,22.53,34600.0,18.7781,18.8114,18.7781,18.8031,34600.0
2009-08-21 14:20:00,22.53,22.53,22.53,22.53,8600.0,18.8031,18.8031,18.8031,18.8031,8600.0
2009-08-21 14:30:00,22.53,22.53,22.5,22.5,26400.0,18.8031,18.8031,18.7781,18.7781,26400.0
2009-08-21 14:40:00,22.5,22.53,22.5,22.53,13000.0,18.7781,18.8031,18.7781,18.8031,13000.0
2009-08-21 14:50:00,22.53,22.53,22.53,22.53,15200.0,18.8031,18.8031,18.8031,18.8031,15200.0
2009-08-21 15:00:00,22.53,22.57,22.53,22.56,29400.0,18.8031,18.8365,18.8031,18.8281,29400.0
2009-08-21 15:10:00,22.56,22.63,22.56,22.6,61400.0,18.8281,18.8866,18.8281,18.8615,61400.0
2009-08-21 15:20:00,22.6,22.6,22.58,22.59,15000.0,18.8615,18.8615,18.8448,18.8532,15000.0
2009-08-21 15:30:00,22.59,22.64,22.59,22.64,45200.0,18.8532,18.8949,18.8532,18.8949,45200.0
2009-08-21 15:40:00,22.64,22.66,22.63,22.64,82000.0,18.8949,18.9116,18.8866,18.8949,82000.0
2009-08-21 15:50:00,22.64,22.66,22.58,22.58,57000.0,18.8949,18.9116,18.8448,18.8448,57000.0
2009-08-24 09:30:00,22.18,22.7,22.18,22.58,51800.0,18.511,18.945,18.511,18.8448,51800.0
2009-08-24 09:40:00,22.65,22.69,22.55,22.64,50200.0,18.9033,18.9366,18.8198,18.8949,50200.0
2009-08-24 09:50:00,22.68,22.74,22.61,22.72,29200.0,18.9283,18.9784,18.8699,18.9617,29200.0
2009-08-24 10:00:00,22.72,22.75,22.65,22.74,45800.0,18.9617,18.9867,18.9033,18.9784,45800.0
2009-08-24 10:10:00,22.74,22.74,22.57,22.65,81200.0,18.9784,18.9784,18.8365,18.9033,81200.0
2009-08-24 10:20:00,22.65,22.65,22.57,22.6,40400.0,18.9033,18.9033,18.8365,18.8615,40400.0
2009-08-24 10:30:00,22.59,22.59,22.54,22.57,32200.0,18.8532,18.8532,18.8114,18.8365,32200.0
2009-08-24 10:40:00,22.57,22.57,22.51,22.55,53200.0,18.8365,18.8365,18.7864,18.8198,53200.0
2009-08-24 10:50:00,22.55,22.56,22.52,22.54,25000.0,18.8198,18.8281,18.7948,18.8114,25000.0
2009-08-24 11:00:00,22.52,22.58,22.5,22.54,34800.0,18.7948,18.8448,18.7781,18.8114,34800.0
2009-08-24 11:10:00,22.55,22.64,22.54,22.63,22400.0,18.8198,18.8949,18.8114,18.8866,22400.0
2009-08-24 11:20:00,22.62,22.68,22.61,22.68,15800.0,18.8782,18.9283,18.8699,18.9283,15800.0
2009-08-24 11:30:00,22.68,22.76,22.68,22.74,25400.0,18.9283,18.9951,18.9283,18.9784,25400.0
2009-08-24 11:40:00,22.73,22.79,22.73,22.79,8600.0,18.97,19.0201,18.97,19.0201,8600.0
2009-08-24 11:50:00,22.79,22.82,22.79,22.82,16200.0,19.0201,19.0451,19.0201,19.0451,16200.0
2009-08-24 12:00:00,22.82,22.85,22.82,22.83,16600.0,19.0451,19.0702,19.0451,19.0535,16600.0
2009-08-24 12:10:00,22.82,22.86,22.81,22.82,25400.0,19.0451,19.0785,19.0368,19.0451,25400.0
2009-08-24 12:20:00,22.82,22.85,22.81,22.81,37400.0,19.0451,19.0702,19.0368,19.0368,37400.0
2009-08-24 12:30:00,22.81,22.85,22.8,22.84,9000.0,19.0368,19.0702,19.0284,19.0618,9000.0
2009-08-24 12:40:00,22.84,22.84,22.79,22.79,13200.0,19.0618,19.0618,19.0201,19.0201,13200.0
2009-08-24 12:50:00,22.79,22.83,22.79,22.81,12400.0,19.0201,19.0535,19.0201,19.0368,12400.0
2009-08-24 13:00:00,22.81,22.85,22.78,22.78,17800.0,19.0368,19.0702,19.0117,19.0117,17800.0
2009-08-24 13:10:00,22.77,22.8,22.77,22.8,25200.0,19.0034,19.0284,19.0034,19.0284,25200.0
2009-08-24 13:20:00,22.8,22.81,22.73,22.78,35200.0,19.0284,19.0368,18.97,19.0117,35200.0
2009-08-24 13:30:00,22.77,22.8,22.77,22.8,14200.0,19.0034,19.0284,19.0034,19.0284,14200.0
2009-08-24 13:40:00,22.8,22.82,22.75,22.75,14200.0,19.0284,19.0451,18.9867,18.9867,14200.0
2009-08-24 13:50:00,22.75,22.79,22.75,22.79,10400.0,18.9867,19.0201,18.9867,19.0201,10400.0
2009-08-24 14:00:00,22.79,22.79,22.77,22.78,11400.0,19.0201,19.0201,19.0034,19.0117,11400.0
2009-08-24 14:10:00,22.78,22.83,22.78,22.82,13600.0,19.0117,19.0535,19.0117,19.0451,13600.0
2009-08-24 14:20:00,22.82,22.82,22.75,22.82,19400.0,19.0451,19.0451,18.9867,19.0451,19400.0
2009-08-24 14:30:00,22.82,22.84,22.79,22.83,22800.0,19.0451,19.0618,19.0201,19.0535,22800.0
2009-08-24 14:40:00,22.82,22.83,22.82,22.82,3400.0,19.0451,19.0535,19.0451,19.0451,3400.0
2009-08-24 14:50:00,22.82,22.84,22.82,22.82,18400.0,19.0451,19.0618,19.0451,19.0451,18400.0
2009-08-24 15:00:00,22.82,22.84,22.78,22.79,50200.0,19.0451,19.0618,19.0117,19.0201,50200.0
2009-08-24 15:10:00,22.8,22.81,22.75,22.75,24600.0,19.0284,19.0368,18.9867,18.9867,24600.0
2009-08-24 15:20:00,22.75,22.83,22.75,22.8,32800.0,18.9867,19.0535,18.9867,19.0284,32800.0
2009-08-24 15:30:00,22.81,22.82,22.78,22.81,47600.0,19.0368,19.0451,19.0117,19.0368,47600.0
2009-08-24 15:40:00,22.81,22.83,22.75,22.75,60000.0,19.0368,19.0535,18.9867,18.9867,60000.0
2009-08-24 15:50:00,22.75,22.78,22.74,22.78,85200.0,18.9867,19.0117,18.9784,19.0117,85200.0
2009-08-25 09:30:00,22.86,23.04,22.82,22.93,65400.0,19.0785,19.2287,19.0451,19.1369,65400.0
2009-08-25 09:40:00,22.91,22.91,22.81,22.84,52400.0,19.1202,19.1202,19.0368,19.0618,52400.0
2009-08-25 09:50:00,22.86,22.91,22.83,22.89,43400.0,19.0785,19.1202,19.0535,19.1036,43400.0
2009-08-25 10:00:00,22.91,23.0,22.91,22.99,30600.0,19.1202,19.1954,19.1202,19.187,30600.0
2009-08-25 10:10:00,23.0,23.03,22.9,22.9,37800.0,19.1954,19.2204,19.1119,19.1119,37800.0
2009-08-25 10:20:00,22.9,22.95,22.88,22.93,32600.0,19.1119,19.1536,19.0952,19.1369,32600.0
2009-08-25 10:30:00,22.93,22.98,22.92,22.96,18600.0,19.1369,19.1787,19.1286,19.162,18600.0
2009-08-25 10:40:00,22.96,22.97,22.92,22.95,29200.0,19.162,19.1703,19.1286,19.1536,29200.0
2009-08-25 10:50:00,22.95,22.97,22.92,22.95,18800.0,19.1536,19.1703,19.1286,19.1536,18800.0
2009-08-25 11:00:00,22.95,22.98,22.93,22.94,26600.0,19.1536,19.1787,19.1369,19.1453,26600.0
2009-08-25 11:10:00,22.93,22.96,22.9,22.9,18400.0,19.1369,19.162,19.1119,19.1119,18400.0
2009-08-25 11:20:00,22.91,22.97,22.91,22.95,21400.0,19.1202,19.1703,19.1202,19.1536,21400.0
2009-08-25 11:30:00,22.95,22.98,22.93,22.96,14800.0,19.1536,19.1787,19.1369,19.162,14800.0
2009-08-25 11:40:00,22.97,23.02,22.97,22.99,22400.0,19.1703,19.212,19.1703,19.187,22400.0
2009-08-25 11:50:00,22.99,23.03,22.99,23.0,16600.0,19.187,19.2204,19.187,19.1954,16600.0
2009-08-25 12:00:00,23.01,23.03,23.0,23.03,7800.0,19.2037,19.2204,19.1954,19.2204,7800.0
2009-08-25 12:10:00,23.02,23.02,23.0,23.0,5800.0,19.212,19.212,19.1954,19.1954,5800.0
2009-08-25 12:20:00,23.0,23.01,22.96,23.01,26400.0,19.1954,19.2037,19.162,19.2037,26400.0
2009-08-25 12:30:00,23.02,23.03,23.01,23.01,4400.0,19.212,19.2204,19.2037,19.2037,4400.0
2009-08-25 12:40:00,23.0,23.03,23.0,23.0,16000.0,19.1954,19.2204,19.1954,19.1954,16000.0
2009-08-25 12:50:00,23.0,23.0,22.94,22.95,24800.0,19.1954,19.1954,19.1453,19.1536,24800.0
2009-08-25 13:00:00,22.95,23.0,22.95,22.99,15400.0,19.1536,19.1954,19.1536,19.187,15400.0
2009-08-25 13:10:00,23.0,23.0,22.93,22.96,20400.0,19.1954,19.1954,19.1369,19.162,20400.0
2009-08-25 13:20:00,22.95,22.98,22.9,22.93,35400.0,19.1536,19.1787,19.1119,19.1369,35400.0
2009-08-25 13:30:00,22.93,22.97,22.9,22.97,30600.0,19.1369,19.1703,19.1119,19.1703,30600.0
2009-08-25 13:40:00,22.97,22.97,22.9,22.92,19000.0,19.1703,19.1703,19.1119,19.1286,19000.0
2009-08-25 13:50:00,22.92,22.93,22.86,22.9,31400.0,19.1286,19.1369,19.0785,19.1119,31400.0
2009-08-25 14:00:00,22.88,22.93,22.88,22.93,10400.0,19.0952,19.1369,19.0952,19.1369,10400.0
2009-08-25 14:10:00,22.95,22.96,22.93,22.95,20600.0,19.1536,19.162,19.1369,19.1536,20600.0
2009-08-25 14:20:00,22.94,22.96,22.92,22.93,17400.0,19.1453,19.162,19.1286,19.1369,17400.0
2009-08-25 14:30:00,22.93,22.93,22.86,22.86,19600.0,19.1369,19.1369,19.0785,19.0785,19600.0
2009-08-25 14:40:00,22.86,22.92,22.86,22.91,20800.0,19.0785,19.1286,19.0785,19.1202,20800.0
2009-08-25 14:50:00,22.91,22.93,22.89,22.91,19000.0,19.1202,19.1369,19.1036,19.1202,19000.0
2009-08-25 15:00:00,22.92,22.99,22.92,22.95,39000.0,19.1286,19.187,19.1286,19.1536,39000.0
2009-08-25 15:10:00,22.94,23.0,22.94,22.95,42800.0,19.1453,19.1954,19.1453,19.1536,42800.0
2009-08-25 15:20:00,22.96,23.01,22.96,23.0,35000.0,19.162,19.2037,19.162,19.1954,35000.0
2009-08-25 15:30:00,23.0,23.0,22.95,23.0,44800.0,19.1954,19.1954,19.1536,19.1954,44800.0
2009-08-25 15:40:00,22.99,22.99,22.95,22.99,72400.0,19.187,19.187,19.1536,19.187,72400.0
2009-08-25 15:50:00,22.98,23.01,22.97,22.97,127600.0,19.1787,19.2037,19.1703,19.1703,127600.0
2009-08-26 09:30:00,22.9,22.97,22.86,22.95,12600.0,19.1119,19.1703,19.0785,19.1536,12600.0
2009-08-26 09:40:00,22.98,23.0,22.96,23.0,11200.0,19.1787,19.1954,19.162,19.1954,11200.0
2009-08-26 09:50:00,23.03,23.04,23.0,23.04,7600.0,19.2204,19.2287,19.1954,19.2287,7600.0
2009-08-26 10:00:00,23.05,23.08,23.0,23.03,27800.0,19.2371,19.2621,19.1954,19.2204,27800.0
2009-08-26 10:10:00,23.04,23.08,23.02,23.04,27000.0,19.2287,19.2621,19.212,19.2287,27000.0
2009-08-26 10:20:00,23.04,23.05,23.0,23.04,19000.0,19.2287,19.2371,19.1954,19.2287,19000.0
2009-08-26 10:30:00,23.02,23.06,23.0,23.03,22200.0,19.212,19.2454,19.1954,19.2204,22200.0
2009-08-26 10:40:00,23.0,23.02,22.98,23.0,17000.0,19.1954,19.212,19.1787,19.1954,17000.0
2009-08-26 10:50:00,22.98,23.0,22.92,22.93,20400.0,19.1787,19.1954,19.1286,19.1369,20400.0
2009-08-26 11:00:00,22.95,22.98,22.91,22.91,8800.0,19.1536,19.1787,19.1202,19.1202,8800.0
2009-08-26 11:10:00,22.91,22.91,22.84,22.86,13800.0,19.1202,19.1202,19.0618,19.0785,13800.0
2009-08-26 11:20:00,22.86,22.89,22.86,22.87,21800.0,19.0785,19.1036,19.0785,19.0869,21800.0
2009-08-26 11:30:00,22.87,22.87,22.82,22.83,18800.0,19.0869,19.0869,19.0451,19.0535,18800.0
2009-08-26 11:40:00,22.82,22.82,22.77,22.77,8200.0,19.0451,19.0451,19.0034,19.0034,8200.0
2009-08-26 11:50:00,22.79,22.81,22.78,22.81,7200.0,19.0201,19.0368,19.0117,19.0368,7200.0
2009-08-26 12:00:00,22.8,22.83,22.79,22.79,7400.0,19.0284,19.0535,19.0201,19.0201,7400.0
2009-08-26 12:10:00,22.79,22.83,22.79,22.83,4000.0,19.0201,19.0535,19.0201,19.0535,4000.0
2009-08-26 12:20:00,22.83,22.84,22.83,22.83,6400.0,19.0535,19.0618,19.0535,19.0535,6400.0
2009-08-26 12:30:00,22.83,22.84,22.81,22.83,8200.0,19.0535,19.0618,19.0368,19.0535,8200.0
2009-08-26 12:40:00,22.83,22.83,22.82,22.82,4200.0,19.0535,19.0535,19.0451,19.0451,4200.0
2009-08-26 12:50:00,22.83,22.84,22.82,22.84,5000.0,19.0535,19.0618,19.0451,19.0618,5000.0
2009-08-26 13:00:00,22.84,22.84,22.83,22.83,3000.0,19.0618,19.0618,19.0535,19.0535,3000.0
2009-08-26 13:10:00,22.83,22.84,22.82,22.82,6200.0,19.0535,19.0618,19.0451,19.0451,6200.0
2009-08-26 13:20:00,22.82,22.84,22.8,22.84,8200.0,19.0451,19.0618,19.0284,19.0618,8200.0
2009-08-26 13:30:00,22.82,22.83,22.82,22.82,3600.0,19.0451,19.0535,19.0451,19.0451,3600.0
2009-08-26 13:40:00,22.82,22.85,22.82,22.85,6200.0,19.0451,19.0702,19.0451,19.0702,6200.0
2009-08-26 13:50:00,22.84,22.87,22.81,22.87,11200.0,19.0618,19.0869,19.0368,19.0869,11200.0
2009-08-26 14:00:00,22.87,22.88,22.85,22.85,7000.0,19.0869,19.0952,19.0702,19.0702,7000.0
2009-08-26 14:10:00,22.84,22.84,22.83,22.83,4800.0,19.0618,19.0618,19.0535,19.0535,4800.0
2009-08-26 14:20:00,22.83,22.83,22.8,22.8,12400.0,19.0535,19.0535,19.0284,19.0284,12400.0
2009-08-26 14:30:00,22.8,22.84,22.79,22.79,9200.0,19.0284,19.0618,19.0201,19.0201,9200.0
2009-08-26 14:40:00,22.79,22.83,22.79,22.82,3600.0,19.0201,19.0535,19.0201,19.0451,3600.0
2009-08-26 14:50:00,22.82,22.84,22.78,22.79,22000.0,19.0451,19.0618,19.0117,19.0201,22000.0
2009-08-26 15:00:00,22.79,22.84,22.79,22.84,14000.0,19.0201,19.0618,19.0201,19.0618,14000.0
2009-08-26 15:10:00,22.83,22.84,22.8,22.8,12000.0,19.0535,19.0618,19.0284,19.0284,12000.0
2009-08-26 15:20:00,22.81,22.83,22.78,22.83,15200.0,19.0368,19.0535,19.0117,19.0535,15200.0
2009-08-26 15:30:00,22.81,22.83,22.77,22.82,34800.0,19.0368,19.0535,19.0034,19.0451,34800.0
2009-08-26 15:40:00,22.81,22.88,22.8,22.82,43000.0,19.0368,19.0952,19.0284,19.0451,43000.0
2009-08-26 15:50:00,22.82,22.88,22.82,22.83,51600.0,19.0451,19.0952,19.0451,19.0535,51600.0
2009-08-27 09:30:00,22.91,22.91,22.6,22.78,51800.0,19.1202,19.1202,18.8615,19.0117,51800.0
2009-08-27 09:40:00,22.74,22.74,22.55,22.55,14600.0,18.9784,18.9784,18.8198,18.8198,14600.0
2009-08-27 09:50:00,22.55,22.55,22.49,22.5,21400.0,18.8198,18.8198,18.7697,18.7781,21400.0
2009-08-27 10:00:00,22.5,22.55,22.47,22.52,43400.0,18.7781,18.8198,18.753,18.7948,43400.0
2009-08-27 10:10:00,22.52,22.53,22.5,22.5,3200.0,18.7948,18.8031,18.7781,18.7781,3200.0
2009-08-27 10:20:00,22.51,22.6,22.5,22.58,9200.0,18.7864,18.8615,18.7781,18.8448,9200.0
2009-08-27 10:30:00,22.57,22.58,22.56,22.58,17800.0,18.8365,18.8448,18.8281,18.8448,17800.0
2009-08-27 10:40:00,22.58,22.58,22.53,22.53,9600.0,18.8448,18.8448,18.8031,18.8031,9600.0
2009-08-27 10:50:00,22.54,22.54,22.47,22.49,17600.0,18.8114,18.8114,18.753,18.7697,17600.0
2009-08-27 11:00:00,22.48,22.5,22.48,22.49,6200.0,18.7614,18.7781,18.7614,18.7697,6200.0
2009-08-27 11:10:00,22.5,22.5,22.47,22.48,24000.0,18.7781,18.7781,18.753,18.7614,24000.0
2009-08-27 11:20:00,22.47,22.53,22.45,22.52,15400.0,18.753,18.8031,18.7363,18.7948,15400.0
2009-08-27 11:30:00,22.52,22.52,22.5,22.5,15400.0,18.7948,18.7948,18.7781,18.7781,15400.0
2009-08-27 11:40:00,22.5,22.54,22.5,22.54,5000.0,18.7781,18.8114,18.7781,18.8114,5000.0
2009-08-27 11:50:00,22.53,22.57,22.51,22.57,15800.0,18.8031,18.8365,18.7864,18.8365,15800.0
2009-08-27 12:00:00,22.57,22.61,22.57,22.6,7800.0,18.8365,18.8699,18.8365,18.8615,7800.0
2009-08-27 12:10:00,22.61,22.63,22.59,22.59,7800.0,18.8699,18.8866,18.8532,18.8532,7800.0
2009-08-27 12:20:00,22.59,22.61,22.58,22.61,13400.0,18.8532,18.8699,18.8448,18.8699,13400.0
2009-08-27 12:30:00,22.62,22.65,22.61,22.61,8000.0,18.8782,18.9033,18.8699,18.8699,8000.0
2009-08-27 12:40:00,22.6,22.61,22.58,22.61,6200.0,18.8615,18.8699,18.8448,18.8699,6200.0
2009-08-27 12:50:00,22.6,22.61,22.58,22.6,4400.0,18.8615,18.8699,18.8448,18.8615,4400.0
2009-08-27 13:00:00,22.6,22.61,22.59,22.61,9400.0,18.8615,18.8699,18.8532,18.8699,9400.0
2009-08-27 13:10:00,22.61,22.61,22.55,22.58,11400.0,18.8699,18.8699,18.8198,18.8448,11400.0
2009-08-27 13:20:00,22.58,22.58,22.56,22.57,10000.0,18.8448,18.8448,18.8281,18.8365,10000.0
2009-08-27 13:30:00,22.57,22.66,22.57,22.65,8000.0,18.8365,18.9116,18.8365,18.9033,8000.0
2009-08-27 13:40:00,22.65,22.66,22.63,22.65,7200.0,18.9033,18.9116,18.8866,18.9033,7200.0
2009-08-27 13:50:00,22.64,22.71,22.64,22.67,12600.0,18.8949,18.9533,18.8949,18.9199,12600.0
2009-08-27 14:00:00,22.69,22.7,22.68,22.69,3600.0,18.9366,18.945,18.9283,18.9366,3600.0
2009-08-27 14:10:00,22.7,22.72,22.7,22.72,13800.0,18.945,18.9617,18.945,18.9617,13800.0
2009-08-27 14:20:00,22.71,22.73,22.71,22.72,4600.0,18.9533,18.97,18.9533,18.9617,4600.0
2009-08-27 14:30:00,22.73,22.81,22.73,22.77,9200.0,18.97,19.0368,18.97,19.0034,9200.0
2009-08-27 14:40:00,22.76,22.81,22.76,22.8,9200.0,18.9951,19.0368,18.9951,19.0284,9200.0
2009-08-27 14:50:00,22.8,22.8,22.76,22.78,18200.0,19.0284,19.0284,18.9951,19.0117,18200.0
2009-08-27 15:00:00,22.79,22.79,22.75,22.76,13800.0,19.0201,19.0201,18.9867,18.9951,13800.0
2009-08-27 15:10:00,22.76,22.79,22.75,22.79,27200.0,18.9951,19.0201,18.9867,19.0201,27200.0
2009-08-27 15:20:00,22.78,22.81,22.73,22.78,25200.0,19.0117,19.0368,18.97,19.0117,25200.0
2009-08-27 15:30:00,22.77,22.8,22.75,22.8,35200.0,19.0034,19.0284,18.9867,19.0284,35200.0
2009-08-27 15:40:00,22.79,22.79,22.73,22.77,37800.0,19.0201,19.0201,18.97,19.0034,37800.0
2009-08-27 15:50:00,22.77,22.82,22.75,22.8,51800.0,19.0034,19.0451,18.9867,19.0284,51800.0
2009-08-28 09:30:00,23.05,23.05,22.85,22.93,77000.0,19.2371,19.2371,19.0702,19.1369,77000.0
2009-08-28 09:40:00,22.93,22.95,22.9,22.92,48800.0,19.1369,19.1536,19.1119,19.1286,48800.0
2009-08-28 09:50:00,22.92,22.95,22.88,22.92,56000.0,19.1286,19.1536,19.0952,19.1286,56000.0
2009-08-28 10:00:00,22.92,22.92,22.78,22.78,73200.0,19.1286,19.1286,19.0117,19.0117,73200.0
2009-08-28 10:10:00,22.79,22.9,22.79,22.88,61600.0,19.0201,19.1119,19.0201,19.0952,61600.0
2009-08-28 10:20:00,22.88,22.88,22.81,22.85,69000.0,19.0952,19.0952,19.0368,19.0702,69000.0
2009-08-28 10:30:00,22.85,22.9,22.85,22.85,40800.0,19.0702,19.1119,19.0702,19.0702,40800.0
2009-08-28 10:40:00,22.85,22.85,22.8,22.85,12000.0,19.0702,19.0702,19.0284,19.0702,12000.0
2009-08-28 10:50:00,22.85,22.86,22.84,22.85,40800.0,19.0702,19.0785,19.0618,19.0702,40800.0
2009-08-28 11:00:00,22.85,22.85,22.84,22.85,18200.0,19.0702,19.0702,19.0618,19.0702,18200.0
2009-08-28 11:10:00,22.85,22.91,22.85,22.88,66200.0,19.0702,19.1202,19.0702,19.0952,66200.0
2009-08-28 11:20:00,22.88,22.9,22.88,22.89,18400.0,19.0952,19.1119,19.0952,19.1036,18400.0
2009-08-28 11:30:00,22.89,22.9,22.89,22.9,19400.0,19.1036,19.1119,19.1036,19.1119,19400.0
2009-08-28 11:40:00,22.9,22.9,22.86,22.88,22000.0,19.1119,19.1119,19.0785,19.0952,22000.0
2009-08-28 11:50:00,22.88,22.88,22.86,22.86,23400.0,19.0952,19.0952,19.0785,19.0785,23400.0
2009-08-28 12:00:00,22.86,22.89,22.86,22.86,44200.0,19.0785,19.1036,19.0785,19.0785,44200.0
2009-08-28 12:10:00,22.86,22.86,22.79,22.8,22600.0,19.0785,19.0785,19.0201,19.0284,22600.0
2009-08-28 12:20:00,22.8,22.8,22.73,22.75,20200.0,19.0284,19.0284,18.97,18.9867,20200.0
2009-08-28 12:30:00,22.75,22.84,22.75,22.84,51200.0,18.9867,19.0618,18.9867,19.0618,51200.0
2009-08-28 12:40:00,22.85,22.86,22.84,22.84,25200.0,19.0702,19.0785,19.0618,19.0618,25200.0
2009-08-28 12:50:00,22.85,22.89,22.83,22.88,45000.0,19.0702,19.1036,19.0535,19.0952,45000.0
2009-08-28 13:00:00,22.86,22.88,22.82,22.82,14000.0,19.0785,19.0952,19.0451,19.0451,14000.0
2009-08-28 13:10:00,22.82,22.86,22.82,22.82,11200.0,19.0451,19.0785,19.0451,19.0451,11200.0
2009-08-28 13:20:00,22.82,22.86,22.82,22.86,9400.0,19.0451,19.0785,19.0451,19.0785,9400.0
2009-08-28 13:30:00,22.86,22.89,22.85,22.89,11800.0,19.0785,19.1036,19.0702,19.1036,11800.0
2009-08-28 13:40:00,22.89,22.89,22.85,22.86,8600.0,19.1036,19.1036,19.0702,19.0785,8600.0
2009-08-28 13:50:00,22.85,22.86,22.83,22.83,6200.0,19.0702,19.0785,19.0535,19.0535,6200.0
2009-08-28 14:00:00,22.83,22.89,22.8,22.89,19600.0,19.0535,19.1036,19.0284,19.1036,19600.0
2009-08-28 14:10:00,22.89,22.9,22.89,22.9,32000.0,19.1036,19.1119,19.1036,19.1119,32000.0
2009-08-28 14:20:00,22.9,22.9,22.87,22.9,31400.0,19.1119,19.1119,19.0869,19.1119,31400.0
2009-08-28 14:30:00,22.9,22.91,22.86,22.9,35200.0,19.1119,19.1202,19.0785,19.1119,35200.0
2009-08-28 14:40:00,22.9,22.95,22.89,22.95,12200.0,19.1119,19.1536,19.1036,19.1536,12200.0
2009-08-28 14:50:00,22.95,23.0,22.93,22.96,28600.0,19.1536,19.1954,19.1369,19.162,28600.0
2009-08-28 15:00:00,22.96,22.98,22.93,22.95,34000.0,19.162,19.1787,19.1369,19.1536,34000.0
2009-08-28 15:10:00,22.95,22.99,22.95,22.98,22000.0,19.1536,19.187,19.1536,19.1787,22000.0
2009-08-28 15:20:00,22.97,22.98,22.93,22.97,40000.0,19.1703,19.1787,19.1369,19.1703,40000.0
2009-08-28 15:30:00,22.97,22.97,22.88,22.89,29800.0,19.1703,19.1703,19.0952,19.1036,29800.0
2009-08-28 15:40:00,22.89,22.9,22.82,22.88,39800.0,19.1036,19.1119,19.0451,19.0952,39800.0
2009-08-28 15:50:00,22.86,22.92,22.84,22.9,56400.0,19.0785,19.1286,19.0618,19.1119,56400.0
2009-08-31 09:30:00,22.78,22.97,22.68,22.95,23800.0,19.0117,19.1703,18.9283,19.1536,23800.0
2009-08-31 09:40:00,22.95,22.95,22.78,22.78,19600.0,19.1536,19.1536,19.0117,19.0117,19600.0
2009-08-31 09:50:00,22.78,22.82,22.71,22.82,25000.0,19.0117,19.0451,18.9533,19.0451,25000.0
2009-08-31 10:00:00,22.81,22.82,22.77,22.82,27000.0,19.0368,19.0451,19.0034,19.0451,27000.0
2009-08-31 10:10:00,22.82,22.89,22.75,22.76,16600.0,19.0451,19.1036,18.9867,18.9951,16600.0
2009-08-31 10:20:00,22.76,22.77,22.7,22.74,8000.0,18.9951,19.0034,18.945,18.9784,8000.0
2009-08-31 10:30:00,22.73,22.75,22.68,22.75,14400.0,18.97,18.9867,18.9283,18.9867,14400.0
2009-08-31 10:40:00,22.75,22.78,22.75,22.78,2200.0,18.9867,19.0117,18.9867,19.0117,2200.0
2009-08-31 10:50:00,22.77,22.81,22.75,22.81,23200.0,19.0034,19.0368,18.9867,19.0368,23200.0
2009-08-31 11:00:00,22.79,22.84,22.79,22.84,20200.0,19.0201,19.0618,19.0201,19.0618,20200.0
2009-08-31 11:10:00,22.82,22.84,22.81,22.81,4000.0,19.0451,19.0618,19.0368,19.0368,4000.0
2009-08-31 11:20:00,22.8,22.84,22.78,22.82,35200.0,19.0284,19.0618,19.0117,19.0451,35200.0
2009-08-31 11:30:00,22.83,22.88,22.83,22.86,38400.0,19.0535,19.0952,19.0535,19.0785,38400.0
2009-08-31 11:40:00,22.88,22.89,22.85,22.88,15600.0,19.0952,19.1036,19.0702,19.0952,15600.0
2009-08-31 11:50:00,22.89,22.91,22.88,22.89,16400.0,19.1036,19.1202,19.0952,19.1036,16400.0
2009-08-31 12:00:00,22.9,22.9,22.87,22.88,4800.0,19.1119,19.1119,19.0869,19.0952,4800.0
2009-08-31 12:10:00,22.88,22.89,22.86,22.88,12200.0,19.0952,19.1036,19.0785,19.0952,12200.0
2009-08-31 12:20:00,22.88,22.98,22.88,22.93,46000.0,19.0952,19.1787,19.0952,19.1369,46000.0
2009-08-31 12:30:00,22.94,22.95,22.94,22.95,1800.0,19.1453,19.1536,19.1453,19.1536,1800.0
2009-08-31 12:40:00,22.95,22.95,22.92,22.92,8000.0,19.1536,19.1536,19.1286,19.1286,8000.0
2009-08-31 12:50:00,22.92,22.95,22.91,22.95,6200.0,19.1286,19.1536,19.1202,19.1536,6200.0
2009-08-31 13:00:00,22.94,22.95,22.9,22.9,12800.0,19.1453,19.1536,19.1119,19.1119,12800.0
2009-08-31 13:10:00,22.92,22.93,22.9,22.93,5200.0,19.1286,19.1369,19.1119,19.1369,5200.0
2009-08-31 13:20:00,22.93,22.93,22.93,22.93,2800.0,19.1369,19.1369,19.1369,19.1369,2800.0
2009-08-31 13:30:00,22.93,22.95,22.89,22.9,11600.0,19.1369,19.1536,19.1036,19.1119,11600.0
2009-08-31 13:40:00,22.9,22.91,22.87,22.88,3200.0,19.1119,19.1202,19.0869,19.0952,3200.0
2009-08-31 13:50:00,22.88,22.91,22.86,22.91,3800.0,19.0952,19.1202,19.0785,19.1202,3800.0
2009-08-31 14:00:00,22.92,22.92,22.9,22.91,5400.0,19.1286,19.1286,19.1119,19.1202,5400.0
2009-08-31 14:10:00,22.92,22.93,22.9,22.92,5600.0,19.1286,19.1369,19.1119,19.1286,5600.0
2009-08-31 14:20:00,22.92,22.92,22.89,22.9,13800.0,19.1286,19.1286,19.1036,19.1119,13800.0
2009-08-31 14:30:00,22.9,22.91,22.88,22.88,17000.0,19.1119,19.1202,19.0952,19.0952,17000.0
2009-08-31 14:40:00,22.88,22.92,22.87,22.92,22000.0,19.0952,19.1286,19.0869,19.1286,22000.0
2009-08-31 14:50:00,22.92,22.95,22.92,22.95,17000.0,19.1286,19.1536,19.1286,19.1536,17000.0
2009-08-31 15:00:00,22.95,22.95,22.92,22.93,14600.0,19.1536,19.1536,19.1286,19.1369,14600.0
2009-08-31 15:10:00,22.92,22.93,22.9,22.92,11800.0,19.1286,19.1369,19.1119,19.1286,11800.0
2009-08-31 15:20:00,22.92,22.95,22.89,22.94,25000.0,19.1286,19.1536,19.1036,19.1453,25000.0
2009-08-31 15:30:00,22.94,22.95,22.93,22.95,22200.0,19.1453,19.1536,19.1369,19.1536,22200.0
2009-08-31 15:40:00,22.95,22.98,22.92,22.97,61000.0,19.1536,19.1787,19.1286,19.1703,61000.0
2009-08-31 15:50:00,22.96,23.0,22.94,22.96,85200.0,19.162,19.1954,19.1453,19.162,85200.0
2009-09-01 09:30:00,22.88,22.88,22.54,22.72,57400.0,19.0952,19.0952,18.8114,18.9617,57400.0
2009-09-01 09:40:00,22.75,22.84,22.67,22.83,62000.0,18.9867,19.0618,18.9199,19.0535,62000.0
2009-09-01 09:50:00,22.83,22.98,22.83,22.85,102600.0,19.0535,19.1787,19.0535,19.0702,102600.0
2009-09-01 10:00:00,22.85,22.98,22.85,22.93,36800.0,19.0702,19.1787,19.0702,19.1369,36800.0
2009-09-01 10:10:00,22.93,22.93,22.86,22.9,17400.0,19.1369,19.1369,19.0785,19.1119,17400.0
2009-09-01 10:20:00,22.9,22.9,22.85,22.85,69400.0,19.1119,19.1119,19.0702,19.0702,69400.0
2009-09-01 10:30:00,22.86,22.92,22.86,22.91,25600.0,19.0785,19.1286,19.0785,19.1202,25600.0
2009-09-01 10:40:00,22.91,22.91,22.87,22.87,5800.0,19.1202,19.1202,19.0869,19.0869,5800.0
2009-09-01 10:50:00,22.87,22.9,22.85,22.86,13400.0,19.0869,19.1119,19.0702,19.0785,13400.0
2009-09-01 11:00:00,22.85,22.86,22.81,22.83,38000.0,19.0702,19.0785,19.0368,19.0535,38000.0
2009-09-01 11:10:00,22.81,22.84,22.78,22.82,146000.0,19.0368,19.0618,19.0117,19.0451,146000.0
2009-09-01 11:20:00,22.84,22.85,22.7,22.7,17800.0,19.0618,19.0702,18.945,18.945,17800.0
2009-09-01 11:30:00,22.7,22.79,22.65,22.78,76800.0,18.945,19.0201,18.9033,19.0117,76800.0
2009-09-01 11:40:00,22.75,22.82,22.75,22.77,45400.0,18.9867,19.0451,18.9867,19.0034,45400.0
2009-09-01 11:50:00,22.78,22.83,22.77,22.79,21400.0,19.0117,19.0535,19.0034,19.0201,21400.0
2009-09-01 12:00:00,22.78,22.81,22.77,22.79,22800.0,19.0117,19.0368,19.0034,19.0201,22800.0
2009-09-01 12:10:00,22.79,22.82,22.74,22.82,44000.0,19.0201,19.0451,18.9784,19.0451,44000.0
2009-09-01 12:20:00,22.82,22.85,22.74,22.78,47000.0,19.0451,19.0702,18.9784,19.0117,47000.0
2009-09-01 12:30:00,22.77,22.8,22.76,22.77,30200.0,19.0034,19.0284,18.9951,19.0034,30200.0
2009-09-01 12:40:00,22.76,22.79,22.75,22.79,20400.0,18.9951,19.0201,18.9867,19.0201,20400.0
2009-09-01 12:50:00,22.79,22.84,22.74,22.81,32800.0,19.0201,19.0618,18.9784,19.0368,32800.0
2009-09-01 13:00:00,22.82,22.82,22.7,22.71,44400.0,19.0451,19.0451,18.945,18.9533,44400.0
2009-09-01 13:10:00,22.71,22.71,22.63,22.66,65200.0,18.9533,18.9533,18.8866,18.9116,65200.0
2009-09-01 13:20:00,22.68,22.74,22.68,22.72,22600.0,18.9283,18.9784,18.9283,18.9617,22600.0
2009-09-01 13:30:00,22.71,22.73,22.65,22.71,52000.0,18.9533,18.97,18.9033,18.9533,52000.0
2009-09-01 13:40:00,22.72,22.73,22.72,22.72,2400.0,18.9617,18.97,18.9617,18.9617,2400.0
2009-09-01 13:50:00,22.72,22.73,22.7,22.72,16400.0,18.9617,18.97,18.945,18.9617,16400.0
2009-09-01 14:00:00,22.72,22.75,22.71,22.74,14000.0,18.9617,18.9867,18.9533,18.9784,14000.0
2009-09-01 14:10:00,22.74,22.75,22.69,22.71,30600.0,18.9784,18.9867,18.9366,18.9533,30600.0
2009-09-01 14:20:00,22.72,22.74,22.7,22.7,4000.0,18.9617,18.9784,18.945,18.945,4000.0
2009-09-01 14:30:00,22.72,22.75,22.7,22.71,12600.0,18.9617,18.9867,18.945,18.9533,12600.0
2009-09-01 14:40:00,22.7,22.74,22.68,22.73,11000.0,18.945,18.9784,18.9283,18.97,11000.0
2009-09-01 14:50:00,22.73,22.75,22.73,22.74,10800.0,18.97,18.9867,18.97,18.9784,10800.0
2009-09-01 15:00:00,22.74,22.75,22.72,22.75,17400.0,18.9784,18.9867,18.9617,18.9867,17400.0
2009-09-01 15:10:00,22.75,22.77,22.73,22.74,14800.0,18.9867,19.0034,18.97,18.9784,14800.0
2009-09-01 15:20:00,22.73,22.74,22.68,22.71,37000.0,18.97,18.9784,18.9283,18.9533,37000.0
2009-09-01 15:30:00,22.7,22.75,22.7,22.75,38600.0,18.945,18.9867,18.945,18.9867,38600.0
2009-09-01 15:40:00,22.76,22.76,22.68,22.7,54000.0,18.9951,18.9951,18.9283,18.945,54000.0
2009-09-01 15:50:00,22.7,22.78,22.7,22.72,76600.0,18.945,19.0117,18.945,18.9617,76600.0
2009-09-02 09:30:00,22.67,22.71,22.55,22.63,71200.0,18.9199,18.9533,18.8198,18.8866,71200.0
2009-09-02 09:40:00,22.62,22.76,22.62,22.67,32000.0,18.8782,18.9951,18.8782,18.9199,32000.0
2009-09-02 09:50:00,22.67,22.74,22.65,22.73,32200.0,18.9199,18.9784,18.9033,18.97,32200.0
2009-09-02 10:00:00,22.72,22.74,22.66,22.66,73600.0,18.9617,18.9784,18.9116,18.9116,73600.0
2009-09-02 10:10:00,22.67,22.68,22.61,22.61,48400.0,18.9199,18.9283,18.8699,18.8699,48400.0
2009-09-02 10:20:00,22.61,22.61,22.55,22.57,16000.0,18.8699,18.8699,18.8198,18.8365,16000.0
2009-09-02 10:30:00,22.57,22.58,22.55,22.57,20600.0,18.8365,18.8448,18.8198,18.8365,20600.0
2009-09-02 10:40:00,22.6,22.68,22.57,22.65,48600.0,18.8615,18.9283,18.8365,18.9033,48600.0
2009-09-02 10:50:00,22.64,22.67,22.6,22.66,36200.0,18.8949,18.9199,18.8615,18.9116,36200.0
2009-09-02 11:00:00,22.65,22.67,22.63,22.67,30000.0,18.9033,18.9199,18.8866,18.9199,30000.0
2009-09-02 11:10:00,22.67,22.67,22.63,22.65,30000.0,18.9199,18.9199,18.8866,18.9033,30000.0
2009-09-02 11:20:00,22.65,22.67,22.63,22.63,24800.0,18.9033,18.9199,18.8866,18.8866,24800.0
2009-09-02 11:30:00,22.63,22.66,22.61,22.63,47600.0,18.8866,18.9116,18.8699,18.8866,47600.0
2009-09-02 11:40:00,22.63,22.64,22.61,22.61,10400.0,18.8866,18.8949,18.8699,18.8699,10400.0
2009-09-02 11:50:00,22.61,22.62,22.59,22.6,11600.0,18.8699,18.8782,18.8532,18.8615,11600.0
2009-09-02 12:00:00,22.6,22.6,22.56,22.57,22800.0,18.8615,18.8615,18.8281,18.8365,22800.0
2009-09-02 12:10:00,22.57,22.6,22.57,22.59,26400.0,18.8365,18.8615,18.8365,18.8532,26400.0
2009-09-02 12:20:00,22.6,22.61,22.59,22.59,17800.0,18.8615,18.8699,18.8532,18.8532,17800.0
2009-09-02 12:30:00,22.59,22.6,22.56,22.59,30200.0,18.8532,18.8615,18.8281,18.8532,30200.0
2009-09-02 12:40:00,22.6,22.63,22.59,22.63,17600.0,18.8615,18.8866,18.8532,18.8866,17600.0
2009-09-02 12:50:00,22.63,22.64,22.6,22.64,20000.0,18.8866,18.8949,18.8615,18.8949,20000.0
2009-09-02 13:00:00,22.65,22.65,22.6,22.62,21400.0,18.9033,18.9033,18.8615,18.8782,21400.0
2009-09-02 13:10:00,22.63,22.63,22.61,22.63,9600.0,18.8866,18.8866,18.8699,18.8866,9600.0
2009-09-02 13:20:00,22.63,22.63,22.61,22.61,18600.0,18.8866,18.8866,18.8699,18.8699,18600.0
2009-09-02 13:30:00,22.61,22.63,22.6,22.62,59200.0,18.8699,18.8866,18.8615,18.8782,59200.0
2009-09-02 13:40:00,22.63,22.64,22.61,22.63,14400.0,18.8866,18.8949,18.8699,18.8866,14400.0
2009-09-02 13:50:00,22.63,22.63,22.61,22.61,20400.0,18.8866,18.8866,18.8699,18.8699,20400.0
2009-09-02 14:00:00,22.61,22.64,22.6,22.61,25800.0,18.8699,18.8949,18.8615,18.8699,25800.0
2009-09-02 14:10:00,22.61,22.65,22.61,22.62,26000.0,18.8699,18.9033,18.8699,18.8782,26000.0
2009-09-02 14:20:00,22.61,22.64,22.61,22.61,12200.0,18.8699,18.8949,18.8699,18.8699,12200.0
2009-09-02 14:30:00,22.61,22.66,22.61,22.64,20600.0,18.8699,18.9116,18.8699,18.8949,20600.0
2009-09-02 14:40:00,22.66,22.66,22.61,22.61,23200.0,18.9116,18.9116,18.8699,18.8699,23200.0
2009-09-02 14:50:00,22.61,22.65,22.6,22.6,20400.0,18.8699,18.9033,18.8615,18.8615,20400.0
2009-09-02 15:00:00,22.61,22.63,22.6,22.63,22600.0,18.8699,18.8866,18.8615,18.8866,22600.0
2009-09-02 15:10:00,22.63,22.7,22.63,22.69,28800.0,18.8866,18.945,18.8866,18.9366,28800.0
2009-09-02 15:20:00,22.69,22.69,22.66,22.69,27800.0,18.9366,18.9366,18.9116,18.9366,27800.0
2009-09-02 15:30:00,22.68,22.73,22.68,22.73,41000.0,18.9283,18.97,18.9283,18.97,41000.0
2009-09-02 15:40:00,22.73,22.77,22.72,22.77,100200.0,18.97,19.0034,18.9617,19.0034,100200.0
2009-09-02 15:50:00,22.75,22.76,22.66,22.68,49400.0,18.9867,18.9951,18.9116,18.9283,49400.0
2009-09-03 09:30:00,22.79,22.84,22.54,22.6,28800.0,19.0201,19.0618,18.8114,18.8615,28800.0
2009-09-03 09:40:00,22.61,22.75,22.61,22.71,15200.0,18.8699,18.9867,18.8699,18.9533,15200.0
2009-09-03 09:50:00,22.7,22.73,22.64,22.68,39000.0,18.945,18.97,18.8949,18.9283,39000.0
2009-09-03 10:00:00,22.7,22.7,22.59,22.61,36600.0,18.945,18.945,18.8532,18.8699,36600.0
2009-09-03 10:10:00,22.6,22.61,22.58,22.58,18200.0,18.8615,18.8699,18.8448,18.8448,18200.0
2009-09-03 10:20:00,22.6,22.66,22.58,22.61,36800.0,18.8615,18.9116,18.8448,18.8699,36800.0
2009-09-03 10:30:00,22.62,22.65,22.56,22.56,19000.0,18.8782,18.9033,18.8281,18.8281,19000.0
2009-09-03 10:40:00,22.55,22.57,22.53,22.56,21000.0,18.8198,18.8365,18.8031,18.8281,21000.0
2009-09-03 10:50:00,22.57,22.57,22.55,22.56,11600.0,18.8365,18.8365,18.8198,18.8281,11600.0
2009-09-03 11:00:00,22.56,22.64,22.55,22.64,5200.0,18.8281,18.8949,18.8198,18.8949,5200.0
2009-09-03 11:10:00,22.66,22.74,22.66,22.73,33000.0,18.9116,18.9784,18.9116,18.97,33000.0
2009-09-03 11:20:00,22.73,22.74,22.66,22.68,42600.0,18.97,18.9784,18.9116,18.9283,42600.0
2009-09-03 11:30:00,22.68,22.68,22.67,22.68,7600.0,18.9283,18.9283,18.9199,18.9283,7600.0
2009-09-03 11:40:00,22.67,22.67,22.66,22.66,1200.0,18.9199,18.9199,18.9116,18.9116,1200.0
2009-09-03 11:50:00,22.65,22.65,22.65,22.65,3200.0,18.9033,18.9033,18.9033,18.9033,3200.0
2009-09-03 12:00:00,22.64,22.67,22.64,22.67,6200.0,18.8949,18.9199,18.8949,18.9199,6200.0
2009-09-03 12:10:00,22.68,22.68,22.67,22.68,1600.0,18.9283,18.9283,18.9199,18.9283,1600.0
2009-09-03 12:20:00,22.68,22.68,22.66,22.67,2400.0,18.9283,18.9283,18.9116,18.9199,2400.0
2009-09-03 12:30:00,22.66,22.67,22.64,22.65,8000.0,18.9116,18.9199,18.8949,18.9033,8000.0
2009-09-03 12:40:00,22.64,22.68,22.64,22.67,5600.0,18.8949,18.9283,18.8949,18.9199,5600.0
2009-09-03 12:50:00,22.68,22.71,22.67,22.71,5400.0,18.9283,18.9533,18.9199,18.9533,5400.0
2009-09-03 13:00:00,22.71,22.74,22.71,22.72,4800.0,18.9533,18.9784,18.9533,18.9617,4800.0
2009-09-03 13:10:00,22.75,22.78,22.75,22.78,3200.0,18.9867,19.0117,18.9867,19.0117,3200.0
2009-09-03 13:20:00,22.77,22.8,22.74,22.74,4800.0,19.0034,19.0284,18.9784,18.9784,4800.0
2009-09-03 13:30:00,22.75,22.76,22.72,22.75,7000.0,18.9867,18.9951,18.9617,18.9867,7000.0
2009-09-03 13:40:00,22.74,22.74,22.7,22.73,11200.0,18.9784,18.9784,18.945,18.97,11200.0
2009-09-03 13:50:00,22.73,22.75,22.73,22.75,3800.0,18.97,18.9867,18.97,18.9867,3800.0
2009-09-03 14:00:00,22.75,22.77,22.75,22.76,8400.0,18.9867,19.0034,18.9867,18.9951,8400.0
2009-09-03 14:10:00,22.77,22.77,22.72,22.75,6800.0,19.0034,19.0034,18.9617,18.9867,6800.0
2009-09-03 14:20:00,22.75,22.78,22.73,22.78,6600.0,18.9867,19.0117,18.97,19.0117,6600.0
2009-09-03 14:30:00,22.77,22.79,22.77,22.78,6200.0,19.0034,19.0201,19.0034,19.0117,6200.0
2009-09-03 14:40:00,22.77,22.77,22.75,22.75,8400.0,19.0034,19.0034,18.9867,18.9867,8400.0
2009-09-03 14:50:00,22.75,22.75,22.75,22.75,6800.0,18.9867,18.9867,18.9867,18.9867,6800.0
2009-09-03 15:00:00,22.75,22.78,22.75,22.77,18600.0,18.9867,19.0117,18.9867,19.0034,18600.0
2009-09-03 15:10:00,22.76,22.77,22.75,22.75,17200.0,18.9951,19.0034,18.9867,18.9867,17200.0
2009-09-03 15:20:00,22.75,22.78,22.75,22.77,11800.0,18.9867,19.0117,18.9867,19.0034,11800.0
2009-09-03 15:30:00,22.77,22.85,22.77,22.85,28600.0,19.0034,19.0702,19.0034,19.0702,28600.0
2009-09-03 15:40:00,22.85,22.85,22.8,22.84,23800.0,19.0702,19.0702,19.0284,19.0618,23800.0
2009-09-03 15:50:00,22.84,22.86,22.82,22.86,40200.0,19.0618,19.0785,19.0451,19.0785,40200.0
2009-09-04 09:30:00,22.89,22.9,22.83,22.86,13000.0,19.1036,19.1119,19.0535,19.0785,13000.0
2009-09-04 09:40:00,22.86,22.96,22.86,22.86,27000.0,19.0785,19.162,19.0785,19.0785,27000.0
2009-09-04 09:50:00,22.84,22.91,22.8,22.88,19600.0,19.0618,19.1202,19.0284,19.0952,19600.0
2009-09-04 10:00:00,22.88,22.92,22.86,22.89,17800.0,19.0952,19.1286,19.0785,19.1036,17800.0
2009-09-04 10:10:00,22.85,22.86,22.8,22.82,15400.0,19.0702,19.0785,19.0284,19.0451,15400.0
2009-09-04 10:20:00,22.81,22.81,22.8,22.81,13200.0,19.0368,19.0368,19.0284,19.0368,13200.0
2009-09-04 10:30:00,22.8,22.84,22.8,22.8,44800.0,19.0284,19.0618,19.0284,19.0284,44800.0
2009-09-04 10:40:00,22.8,22.82,22.77,22.8,6800.0,19.0284,19.0451,19.0034,19.0284,6800.0
2009-09-04 10:50:00,22.8,22.85,22.78,22.8,44600.0,19.0284,19.0702,19.0117,19.0284,44600.0
2009-09-04 11:00:00,22.8,22.83,22.8,22.81,14200.0,19.0284,19.0535,19.0284,19.0368,14200.0
2009-09-04 11:10:00,22.81,22.82,22.8,22.8,4400.0,19.0368,19.0451,19.0284,19.0284,4400.0
2009-09-04 11:20:00,22.8,22.82,22.79,22.79,28200.0,19.0284,19.0451,19.0201,19.0201,28200.0
2009-09-04 11:30:00,22.78,22.81,22.78,22.8,14800.0,19.0117,19.0368,19.0117,19.0284,14800.0
2009-09-04 11:40:00,22.8,22.8,22.77,22.77,26000.0,19.0284,19.0284,19.0034,19.0034,26000.0
2009-09-04 11:50:00,22.77,22.79,22.76,22.79,12600.0,19.0034,19.0201,18.9951,19.0201,12600.0
2009-09-04 12:00:00,22.79,22.79,22.77,22.78,34000.0,19.0201,19.0201,19.0034,19.0117,34000.0
2009-09-04 12:10:00,22.78,22.8,22.78,22.8,16800.0,19.0117,19.0284,19.0117,19.0284,16800.0
2009-09-04 12:20:00,22.8,22.83,22.75,22.77,75000.0,19.0284,19.0535,18.9867,19.0034,75000.0
2009-09-04 12:30:00,22.77,22.81,22.75,22.79,55000.0,19.0034,19.0368,18.9867,19.0201,55000.0
2009-09-04 12:40:00,22.78,22.84,22.78,22.81,15200.0,19.0117,19.0618,19.0117,19.0368,15200.0
2009-09-04 12:50:00,22.84,22.85,22.82,22.85,11600.0,19.0618,19.0702,19.0451,19.0702,11600.0
2009-09-04 13:00:00,22.85,22.85,22.81,22.84,12800.0,19.0702,19.0702,19.0368,19.0618,12800.0
2009-09-04 13:10:00,22.84,22.85,22.84,22.85,9400.0,19.0618,19.0702,19.0618,19.0702,9400.0
2009-09-04 13:20:00,22.85,22.86,22.82,22.84,37200.0,19.0702,19.0785,19.0451,19.0618,37200.0
2009-09-04 13:30:00,22.85,22.87,22.82,22.82,17800.0,19.0702,19.0869,19.0451,19.0451,17800.0
2009-09-04 13:40:00,22.82,22.83,22.78,22.8,23600.0,19.0451,19.0535,19.0117,19.0284,23600.0
2009-09-04 13:50:00,22.8,22.81,22.79,22.79,12000.0,19.0284,19.0368,19.0201,19.0201,12000.0
2009-09-04 14:00:00,22.8,22.81,22.79,22.8,14600.0,19.0284,19.0368,19.0201,19.0284,14600.0
2009-09-04 14:10:00,22.8,22.81,22.79,22.81,16600.0,19.0284,19.0368,19.0201,19.0368,16600.0
2009-09-04 14:20:00,22.81,22.82,22.79,22.8,12400.0,19.0368,19.0451,19.0201,19.0284,12400.0
2009-09-04 14:30:00,22.79,22.8,22.75,22.77,28600.0,19.0201,19.0284,18.9867,19.0034,28600.0
2009-09-04 14:40:00,22.78,22.8,22.76,22.78,9600.0,19.0117,19.0284,18.9951,19.0117,9600.0
2009-09-04 14:50:00,22.8,22.81,22.78,22.8,34000.0,19.0284,19.0368,19.0117,19.0284,34000.0
2009-09-04 15:00:00,22.8,22.83,22.78,22.79,24600.0,19.0284,19.0535,19.0117,19.0201,24600.0
2009-09-04 15:10:00,22.79,22.8,22.79,22.79,18800.0,19.0201,19.0284,19.0201,19.0201,18800.0
2009-09-04 15:20:00,22.8,22.81,22.79,22.81,68600.0,19.0284,19.0368,19.0201,19.0368,68600.0
2009-09-04 15:30:00,22.82,22.82,22.79,22.79,51600.0,19.0451,19.0451,19.0201,19.0201,51600.0
2009-09-04 15:40:00,22.78,22.8,22.77,22.77,41200.0,19.0117,19.0284,19.0034,19.0034,41200.0
2009-09-04 15:50:00,22.76,22.81,22.76,22.78,92600.0,18.9951,19.0368,18.9951,19.0117,92600.0
2009-09-08 09:30:00,23.12,23.33,22.68,22.7,118000.0,19.2955,19.4708,18.9283,18.945,118000.0
2009-09-08 09:40:00,22.68,22.8,22.63,22.79,26600.0,18.9283,19.0284,18.8866,19.0201,26600.0
2009-09-08 09:50:00,22.79,22.86,22.79,22.83,32600.0,19.0201,19.0785,19.0201,19.0535,32600.0
2009-09-08 10:00:00,22.83,22.88,22.83,22.86,31000.0,19.0535,19.0952,19.0535,19.0785,31000.0
2009-09-08 10:10:00,22.86,22.87,22.8,22.81,56800.0,19.0785,19.0869,19.0284,19.0368,56800.0
2009-09-08 10:20:00,22.82,22.85,22.8,22.8,47200.0,19.0451,19.0702,19.0284,19.0284,47200.0
2009-09-08 10:30:00,22.8,22.81,22.76,22.79,18800.0,19.0284,19.0368,18.9951,19.0201,18800.0
2009-09-08 10:40:00,22.79,22.8,22.73,22.75,44800.0,19.0201,19.0284,18.97,18.9867,44800.0
2009-09-08 10:50:00,22.75,22.77,22.69,22.73,39400.0,18.9867,19.0034,18.9366,18.97,39400.0
2009-09-08 11:00:00,22.72,22.75,22.71,22.75,88000.0,18.9617,18.9867,18.9533,18.9867,88000.0
2009-09-08 11:10:00,22.74,22.79,22.72,22.73,21600.0,18.9784,19.0201,18.9617,18.97,21600.0
2009-09-08 11:20:00,22.72,22.78,22.72,22.77,6000.0,18.9617,19.0117,18.9617,19.0034,6000.0
2009-09-08 11:30:00,22.77,22.78,22.75,22.75,5600.0,19.0034,19.0117,18.9867,18.9867,5600.0
2009-09-08 11:40:00,22.75,22.76,22.74,22.75,8400.0,18.9867,18.9951,18.9784,18.9867,8400.0
2009-09-08 11:50:00,22.75,22.78,22.75,22.77,11800.0,18.9867,19.0117,18.9867,19.0034,11800.0
2009-09-08 12:00:00,22.76,22.78,22.75,22.75,6600.0,18.9951,19.0117,18.9867,18.9867,6600.0
2009-09-08 12:10:00,22.75,22.79,22.75,22.78,9400.0,18.9867,19.0201,18.9867,19.0117,9400.0
2009-09-08 12:20:00,22.78,22.78,22.75,22.75,10800.0,19.0117,19.0117,18.9867,18.9867,10800.0
2009-09-08 12:30:00,22.75,22.77,22.75,22.75,4600.0,18.9867,19.0034,18.9867,18.9867,4600.0
2009-09-08 12:40:00,22.75,22.77,22.74,22.74,9200.0,18.9867,19.0034,18.9784,18.9784,9200.0
2009-09-08 12:50:00,22.74,22.75,22.74,22.75,4200.0,18.9784,18.9867,18.9784,18.9867,4200.0
2009-09-08 13:00:00,22.75,22.75,22.73,22.75,13600.0,18.9867,18.9867,18.97,18.9867,13600.0
2009-09-08 13:10:00,22.75,22.75,22.74,22.75,10600.0,18.9867,18.9867,18.9784,18.9867,10600.0
2009-09-08 13:20:00,22.75,22.78,22.75,22.75,10600.0,18.9867,19.0117,18.9867,18.9867,10600.0
2009-09-08 13:30:00,22.77,22.78,22.75,22.75,4400.0,19.0034,19.0117,18.9867,18.9867,4400.0
2009-09-08 13:40:00,22.77,22.79,22.75,22.75,58400.0,19.0034,19.0201,18.9867,18.9867,58400.0
2009-09-08 13:50:00,22.75,22.75,22.74,22.75,8400.0,18.9867,18.9867,18.9784,18.9867,8400.0
2009-09-08 14:00:00,22.75,22.75,22.73,22.75,8000.0,18.9867,18.9867,18.97,18.9867,8000.0
2009-09-08 14:10:00,22.74,22.75,22.72,22.73,9000.0,18.9784,18.9867,18.9617,18.97,9000.0
2009-09-08 14:20:00,22.75,22.75,22.73,22.75,10600.0,18.9867,18.9867,18.97,18.9867,10600.0
2009-09-08 14:30:00,22.75,22.77,22.72,22.77,12000.0,18.9867,19.0034,18.9617,19.0034,12000.0
2009-09-08 14:40:00,22.77,22.78,22.75,22.75,43600.0,19.0034,19.0117,18.9867,18.9867,43600.0
2009-09-08 14:50:00,22.76,22.78,22.75,22.75,52000.0,18.9951,19.0117,18.9867,18.9867,52000.0
2009-09-08 15:00:00,22.76,22.77,22.72,22.75,49000.0,18.9951,19.0034,18.9617,18.9867,49000.0
2009-09-08 15:10:00,22.74,22.78,22.74,22.78,34800.0,18.9784,19.0117,18.9784,19.0117,34800.0
2009-09-08 15:20:00,22.78,22.79,22.75,22.77,41200.0,19.0117,19.0201,18.9867,19.0034,41200.0
2009-09-08 15:30:00,22.78,22.79,22.75,22.78,55800.0,19.0117,19.0201,18.9867,19.0117,55800.0
2009-09-08 15:40:00,22.78,22.8,22.75,22.79,48200.0,19.0117,19.0284,18.9867,19.0201,48200.0
2009-09-08 15:50:00,22.79,22.84,22.79,22.83,57400.0,19.0201,19.0618,19.0201,19.0535,57400.0
2009-09-09 09:30:00,22.76,22.88,22.7,22.84,21200.0,18.9951,19.0952,18.945,19.0618,21200.0
2009-09-09 09:40:00,22.83,22.84,22.82,22.83,7800.0,19.0535,19.0618,19.0451,19.0535,7800.0
2009-09-09 09:50:00,22.83,22.93,22.83,22.89,27200.0,19.0535,19.1369,19.0535,19.1036,27200.0
2009-09-09 10:00:00,22.88,22.92,22.76,22.79,86600.0,19.0952,19.1286,18.9951,19.0201,86600.0
2009-09-09 10:10:00,22.8,22.9,22.79,22.88,17400.0,19.0284,19.1119,19.0201,19.0952,17400.0
2009-09-09 10:20:00,22.88,22.9,22.86,22.89,15200.0,19.0952,19.1119,19.0785,19.1036,15200.0
2009-09-09 10:30:00,22.88,22.97,22.88,22.97,12200.0,19.0952,19.1703,19.0952,19.1703,12200.0
2009-09-09 10:40:00,22.98,22.99,22.94,22.99,14800.0,19.1787,19.187,19.1453,19.187,14800.0
2009-09-09 10:50:00,22.96,22.96,22.92,22.96,8400.0,19.162,19.162,19.1286,19.162,8400.0
2009-09-09 11:00:00,22.97,23.03,22.95,23.0,16000.0,19.1703,19.2204,19.1536,19.1954,16000.0
2009-09-09 11:10:00,23.0,23.06,23.0,23.06,7400.0,19.1954,19.2454,19.1954,19.2454,7400.0
2009-09-09 11:20:00,23.07,23.11,23.07,23.08,14000.0,19.2538,19.2872,19.2538,19.2621,14000.0
2009-09-09 11:30:00,23.08,23.09,23.07,23.08,12000.0,19.2621,19.2705,19.2538,19.2621,12000.0
2009-09-09 11:40:00,23.09,23.09,23.06,23.09,12800.0,19.2705,19.2705,19.2454,19.2705,12800.0
2009-09-09 11:50:00,23.09,23.11,23.08,23.09,9600.0,19.2705,19.2872,19.2621,19.2705,9600.0
2009-09-09 12:00:00,23.11,23.11,23.04,23.04,13600.0,19.2872,19.2872,19.2287,19.2287,13600.0
2009-09-09 12:10:00,23.04,23.05,23.04,23.05,3400.0,19.2287,19.2371,19.2287,19.2371,3400.0
2009-09-09 12:20:00,23.06,23.09,23.06,23.09,2600.0,19.2454,19.2705,19.2454,19.2705,2600.0
2009-09-09 12:30:00,23.09,23.09,23.06,23.08,7200.0,19.2705,19.2705,19.2454,19.2621,7200.0
2009-09-09 12:40:00,23.09,23.1,23.07,23.09,8400.0,19.2705,19.2788,19.2538,19.2705,8400.0
2009-09-09 12:50:00,23.08,23.1,23.07,23.1,3400.0,19.2621,19.2788,19.2538,19.2788,3400.0
2009-09-09 13:00:00,23.09,23.13,23.08,23.1,23800.0,19.2705,19.3039,19.2621,19.2788,23800.0
2009-09-09 13:10:00,23.11,23.18,23.11,23.17,25200.0,19.2872,19.3456,19.2872,19.3372,25200.0
2009-09-09 13:20:00,23.17,23.18,23.15,23.15,5400.0,19.3372,19.3456,19.3205,19.3205,5400.0
2009-09-09 13:30:00,23.16,23.18,23.15,23.16,9200.0,19.3289,19.3456,19.3205,19.3289,9200.0
2009-09-09 13:40:00,23.16,23.18,23.15,23.18,14200.0,19.3289,19.3456,19.3205,19.3456,14200.0
2009-09-09 13:50:00,23.17,23.2,23.17,23.2,5600.0,19.3372,19.3623,19.3372,19.3623,5600.0
2009-09-09 14:00:00,23.19,23.19,23.1,23.1,14600.0,19.3539,19.3539,19.2788,19.2788,14600.0
2009-09-09 14:10:00,23.11,23.13,23.06,23.06,9000.0,19.2872,19.3039,19.2454,19.2454,9000.0
2009-09-09 14:20:00,23.04,23.06,23.0,23.02,10800.0,19.2287,19.2454,19.1954,19.212,10800.0
2009-09-09 14:30:00,23.02,23.08,23.0,23.08,7600.0,19.212,19.2621,19.1954,19.2621,7600.0
2009-09-09 14:40:00,23.08,23.1,23.06,23.08,8400.0,19.2621,19.2788,19.2454,19.2621,8400.0
2009-09-09 14:50:00,23.08,23.08,23.03,23.03,21400.0,19.2621,19.2621,19.2204,19.2204,21400.0
2009-09-09 15:00:00,23.04,23.1,23.04,23.1,23000.0,19.2287,19.2788,19.2287,19.2788,23000.0
2009-09-09 15:10:00,23.1,23.15,23.1,23.13,13800.0,19.2788,19.3205,19.2788,19.3039,13800.0
2009-09-09 15:20:00,23.14,23.14,23.1,23.11,14600.0,19.3122,19.3122,19.2788,19.2872,14600.0
2009-09-09 15:30:00,23.12,23.13,23.06,23.1,30400.0,19.2955,19.3039,19.2454,19.2788,30400.0
2009-09-09 15:40:00,23.1,23.1,23.09,23.1,30800.0,19.2788,19.2788,19.2705,19.2788,30800.0
2009-09-09 15:50:00,23.1,23.1,23.08,23.09,40800.0,19.2788,19.2788,19.2621,19.2705,40800.0
2009-09-10 09:30:00,23.18,23.28,22.95,22.96,17000.0,19.3456,19.429,19.1536,19.162,17000.0
2009-09-10 09:40:00,22.92,23.08,22.92,23.07,16200.0,19.1286,19.2621,19.1286,19.2538,16200.0
2009-09-10 09:50:00,23.06,23.08,23.02,23.02,23800.0,19.2454,19.2621,19.212,19.212,23800.0
2009-09-10 10:00:00,23.04,23.1,23.02,23.08,38200.0,19.2287,19.2788,19.212,19.2621,38200.0
2009-09-10 10:10:00,23.08,23.1,23.07,23.08,20800.0,19.2621,19.2788,19.2538,19.2621,20800.0
2009-09-10 10:20:00,23.08,23.1,23.08,23.08,15800.0,19.2621,19.2788,19.2621,19.2621,15800.0
2009-09-10 10:30:00,23.08,23.1,23.07,23.07,13400.0,19.2621,19.2788,19.2538,19.2538,13400.0
2009-09-10 10:40:00,23.08,23.08,23.03,23.04,7000.0,19.2621,19.2621,19.2204,19.2287,7000.0
2009-09-10 10:50:00,23.06,23.1,23.05,23.05,8400.0,19.2454,19.2788,19.2371,19.2371,8400.0
2009-09-10 11:00:00,23.05,23.08,23.05,23.08,6000.0,19.2371,19.2621,19.2371,19.2621,6000.0
2009-09-10 11:10:00,23.08,23.08,23.06,23.08,9000.0,19.2621,19.2621,19.2454,19.2621,9000.0
2009-09-10 11:20:00,23.08,23.13,23.08,23.11,4800.0,19.2621,19.3039,19.2621,19.2872,4800.0
2009-09-10 11:30:00,23.13,23.13,23.11,23.11,3200.0,19.3039,19.3039,19.2872,19.2872,3200.0
2009-09-10 11:40:00,23.11,23.12,23.08,23.12,12400.0,19.2872,19.2955,19.2621,19.2955,12400.0
2009-09-10 11:50:00,23.13,23.13,23.11,23.11,3200.0,19.3039,19.3039,19.2872,19.2872,3200.0
2009-09-10 12:00:00,23.11,23.13,23.11,23.12,12000.0,19.2872,19.3039,19.2872,19.2955,12000.0
2009-09-10 12:10:00,23.11,23.13,23.11,23.11,5600.0,19.2872,19.3039,19.2872,19.2872,5600.0
2009-09-10 12:20:00,23.11,23.11,23.09,23.09,6800.0,19.2872,19.2872,19.2705,19.2705,6800.0
2009-09-10 12:30:00,23.08,23.1,23.07,23.07,5800.0,19.2621,19.2788,19.2538,19.2538,5800.0
2009-09-10 12:40:00,23.08,23.08,23.05,23.05,5800.0,19.2621,19.2621,19.2371,19.2371,5800.0
2009-09-10 12:50:00,23.05,23.08,23.05,23.06,10000.0,19.2371,19.2621,19.2371,19.2454,10000.0
2009-09-10 13:00:00,23.05,23.08,23.05,23.08,9400.0,19.2371,19.2621,19.2371,19.2621,9400.0
2009-09-10 13:10:00,23.1,23.1,23.07,23.07,2000.0,19.2788,19.2788,19.2538,19.2538,2000.0
2009-09-10 13:20:00,23.07,23.1,23.07,23.1,5600.0,19.2538,19.2788,19.2538,19.2788,5600.0
2009-09-10 13:30:00,23.11,23.12,23.1,23.11,5000.0,19.2872,19.2955,19.2788,19.2872,5000.0
2009-09-10 13:40:00,23.11,23.15,23.1,23.15,8200.0,19.2872,19.3205,19.2788,19.3205,8200.0
2009-09-10 13:50:00,23.15,23.16,23.14,23.16,6800.0,19.3205,19.3289,19.3122,19.3289,6800.0
2009-09-10 14:00:00,23.15,23.16,23.13,23.14,9000.0,19.3205,19.3289,19.3039,19.3122,9000.0
2009-09-10 14:10:00,23.13,23.14,23.1,23.1,10400.0,19.3039,19.3122,19.2788,19.2788,10400.0
2009-09-10 14:20:00,23.1,23.11,23.07,23.07,15000.0,19.2788,19.2872,19.2538,19.2538,15000.0
2009-09-10 14:30:00,23.07,23.08,23.04,23.04,6800.0,19.2538,19.2621,19.2287,19.2287,6800.0
2009-09-10 14:40:00,23.03,23.04,23.02,23.04,11200.0,19.2204,19.2287,19.212,19.2287,11200.0
2009-09-10 14:50:00,23.03,23.03,23.01,23.02,9200.0,19.2204,19.2204,19.2037,19.212,9200.0
2009-09-10 15:00:00,23.03,23.03,23.0,23.0,41200.0,19.2204,19.2204,19.1954,19.1954,41200.0
2009-09-10 15:10:00,23.0,23.02,23.0,23.01,40800.0,19.1954,19.212,19.1954,19.2037,40800.0
2009-09-10 15:20:00,23.01,23.03,23.0,23.03,21400.0,19.2037,19.2204,19.1954,19.2204,21400.0
2009-09-10 15:30:00,23.03,23.06,23.03,23.06,21200.0,19.2204,19.2454,19.2204,19.2454,21200.0
2009-09-10 15:40:00,23.05,23.09,23.05,23.05,40200.0,19.2371,19.2705,19.2371,19.2371,40200.0
2009-09-10 15:50:00,23.06,23.09,23.04,23.06,48800.0,19.2454,19.2705,19.2287,19.2454,48800.0
2009-09-11 09:30:00,23.02,23.08,22.93,22.96,36200.0,19.212,19.2621,19.1369,19.162,36200.0
2009-09-11 09:40:00,22.98,23.04,22.93,23.0,35000.0,19.1787,19.2287,19.1369,19.1954,35000.0
2009-09-11 09:50:00,23.0,23.05,22.99,23.0,8800.0,19.1954,19.2371,19.187,19.1954,8800.0
2009-09-11 10:00:00,22.98,23.0,22.95,22.99,10400.0,19.1787,19.1954,19.1536,19.187,10400.0
2009-09-11 10:10:00,22.98,22.99,22.93,22.93,14800.0,19.1787,19.187,19.1369,19.1369,14800.0
2009-09-11 10:20:00,22.93,22.96,22.93,22.93,36600.0,19.1369,19.162,19.1369,19.1369,36600.0
2009-09-11 10:30:00,22.93,22.96,22.93,22.96,6600.0,19.1369,19.162,19.1369,19.162,6600.0
2009-09-11 10:40:00,22.96,22.97,22.93,22.93,3600.0,19.162,19.1703,19.1369,19.1369,3600.0
2009-09-11 10:50:00,22.93,22.98,22.93,22.96,4200.0,19.1369,19.1787,19.1369,19.162,4200.0
2009-09-11 11:00:00,22.95,22.95,22.95,22.95,200.0,19.1536,19.1536,19.1536,19.1536,200.0
2009-09-11 11:10:00,22.96,22.96,22.93,22.96,3800.0,19.162,19.162,19.1369,19.162,3800.0
2009-09-11 11:20:00,22.96,22.96,22.93,22.93,2800.0,19.162,19.162,19.1369,19.1369,2800.0
2009-09-11 11:30:00,22.93,22.95,22.93,22.95,2400.0,19.1369,19.1536,19.1369,19.1536,2400.0
2009-09-11 11:40:00,22.97,22.98,22.95,22.96,10400.0,19.1703,19.1787,19.1536,19.162,10400.0
2009-09-11 11:50:00,22.96,22.98,22.95,22.98,2400.0,19.162,19.1787,19.1536,19.1787,2400.0
2009-09-11 12:00:00,22.97,22.97,22.93,22.95,21000.0,19.1703,19.1703,19.1369,19.1536,21000.0
2009-09-11 12:10:00,22.94,22.95,22.93,22.93,3800.0,19.1453,19.1536,19.1369,19.1369,3800.0
2009-09-11 12:20:00,22.93,22.93,22.93,22.93,3600.0,19.1369,19.1369,19.1369,19.1369,3600.0
2009-09-11 12:30:00,22.93,22.93,22.87,22.87,12800.0,19.1369,19.1369,19.0869,19.0869,12800.0
2009-09-11 12:40:00,22.87,22.92,22.87,22.92,19000.0,19.0869,19.1286,19.0869,19.1286,19000.0
2009-09-11 12:50:00,22.91,22.91,22.91,22.91,1200.0,19.1202,19.1202,19.1202,19.1202,1200.0
2009-09-11 13:00:00,22.91,22.92,22.91,22.91,3400.0,19.1202,19.1286,19.1202,19.1202,3400.0
2009-09-11 13:10:00,22.92,22.93,22.92,22.93,8200.0,19.1286,19.1369,19.1286,19.1369,8200.0
2009-09-11 13:20:00,22.92,22.93,22.92,22.93,14600.0,19.1286,19.1369,19.1286,19.1369,14600.0
2009-09-11 13:30:00,22.91,22.92,22.89,22.89,4200.0,19.1202,19.1286,19.1036,19.1036,4200.0
2009-09-11 13:40:00,22.89,22.9,22.88,22.89,3400.0,19.1036,19.1119,19.0952,19.1036,3400.0
2009-09-11 13:50:00,22.88,22.9,22.88,22.88,4200.0,19.0952,19.1119,19.0952,19.0952,4200.0
2009-09-11 14:00:00,22.89,22.93,22.89,22.93,4600.0,19.1036,19.1369,19.1036,19.1369,4600.0
2009-09-11 14:10:00,22.93,22.95,22.92,22.95,4800.0,19.1369,19.1536,19.1286,19.1536,4800.0
2009-09-11 14:20:00,22.95,22.97,22.93,22.96,5800.0,19.1536,19.1703,19.1369,19.162,5800.0
2009-09-11 14:30:00,22.95,22.98,22.95,22.98,5800.0,19.1536,19.1787,19.1536,19.1787,5800.0
2009-09-11 14:40:00,22.97,22.98,22.96,22.97,3200.0,19.1703,19.1787,19.162,19.1703,3200.0
2009-09-11 14:50:00,22.97,22.97,22.91,22.93,13800.0,19.1703,19.1703,19.1202,19.1369,13800.0
2009-09-11 15:00:00,22.93,22.95,22.93,22.95,10000.0,19.1369,19.1536,19.1369,19.1536,10000.0
2009-09-11 15:10:00,22.95,22.95,22.93,22.93,2800.0,19.1536,19.1536,19.1369,19.1369,2800.0
2009-09-11 15:20:00,22.93,22.93,22.9,22.91,28400.0,19.1369,19.1369,19.1119,19.1202,28400.0
2009-09-11 15:30:00,22.92,22.92,22.86,22.9,53600.0,19.1286,19.1286,19.0785,19.1119,53600.0
2009-09-11 15:40:00,22.91,22.96,22.91,22.94,20200.0,19.1202,19.162,19.1202,19.1453,20200.0
2009-09-11 15:50:00,22.94,22.94,22.91,22.93,27400.0,19.1453,19.1453,19.1202,19.1369,27400.0
2009-09-14 09:30:00,22.77,22.91,22.74,22.84,13200.0,19.0034,19.1202,18.9784,19.0618,13200.0
2009-09-14 09:40:00,22.84,22.91,22.82,22.9,17400.0,19.0618,19.1202,19.0451,19.1119,17400.0
2009-09-14 09:50:00,22.9,23.0,22.9,23.0,19000.0,19.1119,19.1954,19.1119,19.1954,19000.0
2009-09-14 10:00:00,23.0,23.0,22.97,22.98,10000.0,19.1954,19.1954,19.1703,19.1787,10000.0
2009-09-14 10:10:00,22.98,22.98,22.92,22.98,6600.0,19.1787,19.1787,19.1286,19.1787,6600.0
2009-09-14 10:20:00,22.96,22.98,22.93,22.93,6000.0,19.162,19.1787,19.1369,19.1369,6000.0
2009-09-14 10:30:00,22.95,22.98,22.93,22.98,8200.0,19.1536,19.1787,19.1369,19.1787,8200.0
2009-09-14 10:40:00,22.97,22.98,22.96,22.97,9600.0,19.1703,19.1787,19.162,19.1703,9600.0
2009-09-14 10:50:00,22.98,22.98,22.93,22.97,6600.0,19.1787,19.1787,19.1369,19.1703,6600.0
2009-09-14 11:00:00,22.98,22.98,22.94,22.97,8000.0,19.1787,19.1787,19.1453,19.1703,8000.0
2009-09-14 11:10:00,22.98,22.98,22.95,22.96,8800.0,19.1787,19.1787,19.1536,19.162,8800.0
2009-09-14 11:20:00,22.97,22.98,22.96,22.98,17600.0,19.1703,19.1787,19.162,19.1787,17600.0
2009-09-14 11:30:00,22.98,22.98,22.91,22.91,14600.0,19.1787,19.1787,19.1202,19.1202,14600.0
2009-09-14 11:40:00,22.91,22.92,22.91,22.92,6600.0,19.1202,19.1286,19.1202,19.1286,6600.0
2009-09-14 11:50:00,22.91,22.93,22.9,22.9,17200.0,19.1202,19.1369,19.1119,19.1119,17200.0
2009-09-14 12:00:00,22.9,22.92,22.9,22.9,8000.0,19.1119,19.1286,19.1119,19.1119,8000.0
2009-09-14 12:10:00,22.91,22.91,22.9,22.9,2800.0,19.1202,19.1202,19.1119,19.1119,2800.0
2009-09-14 12:20:00,22.91,22.91,22.9,22.9,15600.0,19.1202,19.1202,19.1119,19.1119,15600.0
2009-09-14 12:30:00,22.86,22.89,22.86,22.86,14200.0,19.0785,19.1036,19.0785,19.0785,14200.0
2009-09-14 12:40:00,22.86,22.86,22.85,22.86,3400.0,19.0785,19.0785,19.0702,19.0785,3400.0
2009-09-14 12:50:00,22.86,22.88,22.86,22.88,10400.0,19.0785,19.0952,19.0785,19.0952,10400.0
2009-09-14 13:00:00,22.88,22.88,22.85,22.85,34000.0,19.0952,19.0952,19.0702,19.0702,34000.0
2009-09-14 13:10:00,22.86,22.88,22.86,22.86,6200.0,19.0785,19.0952,19.0785,19.0785,6200.0
2009-09-14 13:20:00,22.86,22.86,22.85,22.86,2800.0,19.0785,19.0785,19.0702,19.0785,2800.0
2009-09-14 13:30:00,22.86,22.88,22.86,22.86,2200.0,19.0785,19.0952,19.0785,19.0785,2200.0
2009-09-14 13:40:00,22.86,22.88,22.86,22.88,3600.0,19.0785,19.0952,19.0785,19.0952,3600.0
2009-09-14 13:50:00,22.88,22.88,22.86,22.87,3600.0,19.0952,19.0952,19.0785,19.0869,3600.0
2009-09-14 14:00:00,22.88,22.88,22.86,22.87,3600.0,19.0952,19.0952,19.0785,19.0869,3600.0
2009-09-14 14:10:00,22.86,22.88,22.86,22.88,3000.0,19.0785,19.0952,19.0785,19.0952,3000.0
2009-09-14 14:20:00,22.88,22.9,22.87,22.88,22200.0,19.0952,19.1119,19.0869,19.0952,22200.0
2009-09-14 14:30:00,22.88,22.9,22.88,22.9,15000.0,19.0952,19.1119,19.0952,19.1119,15000.0
2009-09-14 14:40:00,22.9,22.91,22.88,22.88,21200.0,19.1119,19.1202,19.0952,19.0952,21200.0
2009-09-14 14:50:00,22.88,22.89,22.85,22.88,22400.0,19.0952,19.1036,19.0702,19.0952,22400.0
2009-09-14 15:00:00,22.88,22.89,22.87,22.88,8200.0,19.0952,19.1036,19.0869,19.0952,8200.0
2009-09-14 15:10:00,22.86,22.9,22.86,22.89,6400.0,19.0785,19.1119,19.0785,19.1036,6400.0
2009-09-14 15:20:00,22.9,22.9,22.86,22.87,14200.0,19.1119,19.1119,19.0785,19.0869,14200.0
2009-09-14 15:30:00,22.87,22.9,22.87,22.9,12200.0,19.0869,19.1119,19.0869,19.1119,12200.0
2009-09-14 15:40:00,22.9,22.9,22.86,22.89,17200.0,19.1119,19.1119,19.0785,19.1036,17200.0
2009-09-14 15:50:00,22.9,22.91,22.86,22.89,27600.0,19.1119,19.1202,19.0785,19.1036,27600.0
2009-09-15 09:30:00,22.88,22.93,22.82,22.9,46600.0,19.0952,19.1369,19.0451,19.1119,46600.0
2009-09-15 09:40:00,22.9,22.9,22.85,22.85,20600.0,19.1119,19.1119,19.0702,19.0702,20600.0
2009-09-15 09:50:00,22.85,22.94,22.85,22.93,13200.0,19.0702,19.1453,19.0702,19.1369,13200.0
2009-09-15 10:00:00,22.93,22.95,22.87,22.9,19600.0,19.1369,19.1536,19.0869,19.1119,19600.0
2009-09-15 10:10:00,22.89,22.91,22.88,22.88,17000.0,19.1036,19.1202,19.0952,19.0952,17000.0
2009-09-15 10:20:00,22.88,22.88,22.86,22.88,24600.0,19.0952,19.0952,19.0785,19.0952,24600.0
2009-09-15 10:30:00,22.88,22.97,22.88,22.96,6800.0,19.0952,19.1703,19.0952,19.162,6800.0
2009-09-15 10:40:00,22.97,22.98,22.93,22.93,12400.0,19.1703,19.1787,19.1369,19.1369,12400.0
2009-09-15 10:50:00,22.93,22.93,22.92,22.93,9200.0,19.1369,19.1369,19.1286,19.1369,9200.0
2009-09-15 11:00:00,22.93,22.93,22.93,22.93,11400.0,19.1369,19.1369,19.1369,19.1369,11400.0
2009-09-15 11:10:00,22.93,22.93,22.93,22.93,1000.0,19.1369,19.1369,19.1369,19.1369,1000.0
2009-09-15 11:20:00,22.94,22.95,22.93,22.93,1800.0,19.1453,19.1536,19.1369,19.1369,1800.0
2009-09-15 11:30:00,22.94,22.96,22.93,22.93,12200.0,19.1453,19.162,19.1369,19.1369,12200.0
2009-09-15 11:40:00,22.95,22.97,22.95,22.97,2600.0,19.1536,19.1703,19.1536,19.1703,2600.0
2009-09-15 11:50:00,22.98,22.99,22.95,22.95,10800.0,19.1787,19.187,19.1536,19.1536,10800.0
2009-09-15 12:00:00,22.93,22.94,22.86,22.86,9000.0,19.1369,19.1453,19.0785,19.0785,9000.0
2009-09-15 12:10:00,22.86,22.91,22.86,22.9,3400.0,19.0785,19.1202,19.0785,19.1119,3400.0
2009-09-15 12:20:00,22.9,22.9,22.89,22.89,1000.0,19.1119,19.1119,19.1036,19.1036,1000.0
2009-09-15 12:30:00,22.88,22.89,22.88,22.89,600.0,19.0952,19.1036,19.0952,19.1036,600.0
2009-09-15 12:40:00,22.89,22.89,22.88,22.88,3000.0,19.1036,19.1036,19.0952,19.0952,3000.0
2009-09-15 12:50:00,22.88,22.93,22.88,22.93,15600.0,19.0952,19.1369,19.0952,19.1369,15600.0
2009-09-15 13:00:00,22.93,22.95,22.92,22.93,7400.0,19.1369,19.1536,19.1286,19.1369,7400.0
2009-09-15 13:10:00,22.95,22.96,22.94,22.95,3000.0,19.1536,19.162,19.1453,19.1536,3000.0
2009-09-15 13:20:00,22.94,22.96,22.93,22.94,8400.0,19.1453,19.162,19.1369,19.1453,8400.0
2009-09-15 13:30:00,22.95,22.95,22.92,22.92,7400.0,19.1536,19.1536,19.1286,19.1286,7400.0
2009-09-15 13:40:00,22.92,22.92,22.91,22.91,4400.0,19.1286,19.1286,19.1202,19.1202,4400.0
2009-09-15 13:50:00,22.91,22.92,22.9,22.91,6800.0,19.1202,19.1286,19.1119,19.1202,6800.0
2009-09-15 14:00:00,22.91,22.91,22.9,22.9,3200.0,19.1202,19.1202,19.1119,19.1119,3200.0
2009-09-15 14:10:00,22.91,22.95,22.9,22.9,31600.0,19.1202,19.1536,19.1119,19.1119,31600.0
2009-09-15 14:20:00,22.9,22.92,22.9,22.92,3800.0,19.1119,19.1286,19.1119,19.1286,3800.0
2009-09-15 14:30:00,22.93,22.93,22.9,22.9,4200.0,19.1369,19.1369,19.1119,19.1119,4200.0
2009-09-15 14:40:00,22.9,22.91,22.9,22.91,3400.0,19.1119,19.1202,19.1119,19.1202,3400.0
2009-09-15 14:50:00,22.9,22.91,22.89,22.9,12400.0,19.1119,19.1202,19.1036,19.1119,12400.0
2009-09-15 15:00:00,22.89,22.91,22.89,22.89,8600.0,19.1036,19.1202,19.1036,19.1036,8600.0
2009-09-15 15:10:00,22.89,22.9,22.89,22.9,3200.0,19.1036,19.1119,19.1036,19.1119,3200.0
2009-09-15 15:20:00,22.89,22.95,22.89,22.92,17600.0,19.1036,19.1536,19.1036,19.1286,17600.0
2009-09-15 15:30:00,22.92,22.93,22.92,22.92,16800.0,19.1286,19.1369,19.1286,19.1286,16800.0
2009-09-15 15:40:00,22.92,22.92,22.88,22.89,19400.0,19.1286,19.1286,19.0952,19.1036,19400.0
2009-09-15 15:50:00,22.9,22.9,22.88,22.89,29600.0,19.1119,19.1119,19.0952,19.1036,29600.0
2009-09-16 09:30:00,22.95,23.1,22.87,22.95,33800.0,19.1536,19.2788,19.0869,19.1536,33800.0
2009-09-16 09:40:00,22.97,23.03,22.86,22.86,51600.0,19.1703,19.2204,19.0785,19.0785,51600.0
2009-09-16 09:50:00,22.85,22.86,22.79,22.79,9400.0,19.0702,19.0785,19.0201,19.0201,9400.0
2009-09-16 10:00:00,22.79,22.81,22.77,22.78,10400.0,19.0201,19.0368,19.0034,19.0117,10400.0
2009-09-16 10:10:00,22.79,22.84,22.78,22.84,10400.0,19.0201,19.0618,19.0117,19.0618,10400.0
2009-09-16 10:20:00,22.84,22.89,22.83,22.84,8000.0,19.0618,19.1036,19.0535,19.0618,8000.0
2009-09-16 10:30:00,22.83,22.89,22.83,22.88,9600.0,19.0535,19.1036,19.0535,19.0952,9600.0
2009-09-16 10:40:00,22.87,22.89,22.86,22.88,3800.0,19.0869,19.1036,19.0785,19.0952,3800.0
2009-09-16 10:50:00,22.88,22.9,22.88,22.88,4600.0,19.0952,19.1119,19.0952,19.0952,4600.0
2009-09-16 11:00:00,22.89,22.92,22.89,22.92,11800.0,19.1036,19.1286,19.1036,19.1286,11800.0
2009-09-16 11:10:00,22.92,22.93,22.91,22.93,38800.0,19.1286,19.1369,19.1202,19.1369,38800.0
2009-09-16 11:20:00,22.92,22.95,22.91,22.93,47400.0,19.1286,19.1536,19.1202,19.1369,47400.0
2009-09-16 11:30:00,22.92,22.93,22.9,22.92,15400.0,19.1286,19.1369,19.1119,19.1286,15400.0
2009-09-16 11:40:00,22.93,22.93,22.86,22.86,32000.0,19.1369,19.1369,19.0785,19.0785,32000.0
2009-09-16 11:50:00,22.86,22.88,22.86,22.86,11800.0,19.0785,19.0952,19.0785,19.0785,11800.0
2009-09-16 12:00:00,22.87,22.9,22.85,22.86,13200.0,19.0869,19.1119,19.0702,19.0785,13200.0
2009-09-16 12:10:00,22.86,22.89,22.85,22.88,11400.0,19.0785,19.1036,19.0702,19.0952,11400.0
2009-09-16 12:20:00,22.89,22.9,22.86,22.89,12000.0,19.1036,19.1119,19.0785,19.1036,12000.0
2009-09-16 12:30:00,22.86,22.9,22.86,22.87,11800.0,19.0785,19.1119,19.0785,19.0869,11800.0
2009-09-16 12:40:00,22.89,22.89,22.86,22.87,4000.0,19.1036,19.1036,19.0785,19.0869,4000.0
2009-09-16 12:50:00,22.88,22.92,22.87,22.92,40400.0,19.0952,19.1286,19.0869,19.1286,40400.0
2009-09-16 13:00:00,22.91,22.91,22.86,22.88,12600.0,19.1202,19.1202,19.0785,19.0952,12600.0
2009-09-16 13:10:00,22.87,22.89,22.86,22.89,8200.0,19.0869,19.1036,19.0785,19.1036,8200.0
2009-09-16 13:20:00,22.89,22.94,22.89,22.9,18400.0,19.1036,19.1453,19.1036,19.1119,18400.0
2009-09-16 13:30:00,22.9,22.93,22.89,22.92,16800.0,19.1119,19.1369,19.1036,19.1286,16800.0
2009-09-16 13:40:00,22.92,22.93,22.9,22.93,19000.0,19.1286,19.1369,19.1119,19.1369,19000.0
2009-09-16 13:50:00,22.91,22.94,22.9,22.93,21000.0,19.1202,19.1453,19.1119,19.1369,21000.0
2009-09-16 14:00:00,22.95,22.97,22.95,22.95,5600.0,19.1536,19.1703,19.1536,19.1536,5600.0
2009-09-16 14:10:00,22.95,22.95,22.92,22.93,32600.0,19.1536,19.1536,19.1286,19.1369,32600.0
2009-09-16 14:20:00,22.94,22.95,22.9,22.93,25000.0,19.1453,19.1536,19.1119,19.1369,25000.0
2009-09-16 14:30:00,22.92,22.93,22.91,22.91,14000.0,19.1286,19.1369,19.1202,19.1202,14000.0
2009-09-16 14:40:00,22.92,22.93,22.9,22.93,14200.0,19.1286,19.1369,19.1119,19.1369,14200.0
2009-09-16 14:50:00,22.92,22.94,22.91,22.92,6600.0,19.1286,19.1453,19.1202,19.1286,6600.0
2009-09-16 15:00:00,22.93,22.97,22.92,22.96,23600.0,19.1369,19.1703,19.1286,19.162,23600.0
2009-09-16 15:10:00,22.95,22.97,22.92,22.95,12400.0,19.1536,19.1703,19.1286,19.1536,12400.0
2009-09-16 15:20:00,22.96,22.98,22.93,22.98,25600.0,19.162,19.1787,19.1369,19.1787,25600.0
2009-09-16 15:30:00,22.98,23.0,22.95,22.95,26600.0,19.1787,19.1954,19.1536,19.1536,26600.0
2009-09-16 15:40:00,22.95,23.0,22.95,22.97,44000.0,19.1536,19.1954,19.1536,19.1703,44000.0
2009-09-16 15:50:00,22.97,22.98,22.93,22.97,82400.0,19.1703,19.1787,19.1369,19.1703,82400.0
2009-09-17 09:30:00,22.9,23.0,22.82,22.92,51200.0,19.1119,19.1954,19.0451,19.1286,51200.0
2009-09-17 09:40:00,22.93,23.0,22.91,22.93,34200.0,19.1369,19.1954,19.1202,19.1369,34200.0
2009-09-17 09:50:00,22.92,22.98,22.87,22.95,24200.0,19.1286,19.1787,19.0869,19.1536,24200.0
2009-09-17 10:00:00,22.94,22.98,22.92,22.98,34000.0,19.1453,19.1787,19.1286,19.1787,34000.0
2009-09-17 10:10:00,22.98,23.0,22.92,22.93,71800.0,19.1787,19.1954,19.1286,19.1369,71800.0
2009-09-17 10:20:00,22.93,22.93,22.87,22.9,28400.0,19.1369,19.1369,19.0869,19.1119,28400.0
2009-09-17 10:30:00,22.9,22.9,22.87,22.9,9000.0,19.1119,19.1119,19.0869,19.1119,9000.0
2009-09-17 10:40:00,22.89,22.89,22.83,22.86,20000.0,19.1036,19.1036,19.0535,19.0785,20000.0
2009-09-17 10:50:00,22.85,22.86,22.82,22.84,30200.0,19.0702,19.0785,19.0451,19.0618,30200.0
2009-09-17 11:00:00,22.84,22.86,22.82,22.82,30000.0,19.0618,19.0785,19.0451,19.0451,30000.0
2009-09-17 11:10:00,22.86,22.86,22.8,22.81,9200.0,19.0785,19.0785,19.0284,19.0368,9200.0
2009-09-17 11:20:00,22.82,22.86,22.81,22.83,7200.0,19.0451,19.0785,19.0368,19.0535,7200.0
2009-09-17 11:30:00,22.83,22.85,22.81,22.82,8600.0,19.0535,19.0702,19.0368,19.0451,8600.0
2009-09-17 11:40:00,22.81,22.84,22.8,22.83,5200.0,19.0368,19.0618,19.0284,19.0535,5200.0
2009-09-17 11:50:00,22.83,22.88,22.83,22.88,14400.0,19.0535,19.0952,19.0535,19.0952,14400.0
2009-09-17 12:00:00,22.88,22.9,22.83,22.83,59400.0,19.0952,19.1119,19.0535,19.0535,59400.0
2009-09-17 12:10:00,22.86,22.9,22.83,22.85,48200.0,19.0785,19.1119,19.0535,19.0702,48200.0
2009-09-17 12:20:00,22.86,22.87,22.78,22.78,38600.0,19.0785,19.0869,19.0117,19.0117,38600.0
2009-09-17 12:30:00,22.78,22.8,22.77,22.8,4600.0,19.0117,19.0284,19.0034,19.0284,4600.0
2009-09-17 12:40:00,22.79,22.8,22.75,22.75,20800.0,19.0201,19.0284,18.9867,18.9867,20800.0
2009-09-17 12:50:00,22.77,22.79,22.74,22.78,9800.0,19.0034,19.0201,18.9784,19.0117,9800.0
2009-09-17 13:00:00,22.78,22.78,22.74,22.77,24000.0,19.0117,19.0117,18.9784,19.0034,24000.0
2009-09-17 13:10:00,22.77,22.78,22.73,22.73,6000.0,19.0034,19.0117,18.97,18.97,6000.0
2009-09-17 13:20:00,22.73,22.75,22.72,22.74,5200.0,18.97,18.9867,18.9617,18.9784,5200.0
2009-09-17 13:30:00,22.75,22.75,22.73,22.75,2800.0,18.9867,18.9867,18.97,18.9867,2800.0
2009-09-17 13:40:00,22.73,22.75,22.7,22.73,13800.0,18.97,18.9867,18.945,18.97,13800.0
2009-09-17 13:50:00,22.74,22.74,22.68,22.7,20800.0,18.9784,18.9784,18.9283,18.945,20800.0
2009-09-17 14:00:00,22.7,22.72,22.68,22.7,23000.0,18.945,18.9617,18.9283,18.945,23000.0
2009-09-17 14:10:00,22.7,22.71,22.68,22.7,11800.0,18.945,18.9533,18.9283,18.945,11800.0
2009-09-17 14:20:00,22.7,22.72,22.68,22.7,12200.0,18.945,18.9617,18.9283,18.945,12200.0
2009-09-17 14:30:00,22.68,22.69,22.67,22.68,8800.0,18.9283,18.9366,18.9199,18.9283,8800.0
2009-09-17 14:40:00,22.66,22.67,22.64,22.65,26600.0,18.9116,18.9199,18.8949,18.9033,26600.0
2009-09-17 14:50:00,22.65,22.68,22.64,22.68,31800.0,18.9033,18.9283,18.8949,18.9283,31800.0
2009-09-17 15:00:00,22.69,22.7,22.66,22.67,33800.0,18.9366,18.945,18.9116,18.9199,33800.0
2009-09-17 15:10:00,22.67,22.68,22.61,22.62,51600.0,18.9199,18.9283,18.8699,18.8782,51600.0
2009-09-17 15:20:00,22.62,22.68,22.62,22.68,50600.0,18.8782,18.9283,18.8782,18.9283,50600.0
2009-09-17 15:30:00,22.67,22.68,22.64,22.67,39000.0,18.9199,18.9283,18.8949,18.9199,39000.0
2009-09-17 15:40:00,22.66,22.68,22.64,22.67,60000.0,18.9116,18.9283,18.8949,18.9199,60000.0
2009-09-17 15:50:00,22.66,22.68,22.63,22.65,75000.0,18.9116,18.9283,18.8866,18.9033,75000.0
2009-09-18 09:30:00,22.67,22.8,22.67,22.68,200000.0,18.9199,19.0284,18.9199,18.9283,200000.0
2009-09-18 09:40:00,22.72,22.8,22.72,22.79,2800.0,18.9617,19.0284,18.9617,19.0201,2800.0
2009-09-18 09:50:00,22.78,22.78,22.7,22.74,16200.0,19.0117,19.0117,18.945,18.9784,16200.0
2009-09-18 10:00:00,22.75,22.8,22.74,22.76,38600.0,18.9867,19.0284,18.9784,18.9951,38600.0
2009-09-18 10:10:00,22.76,22.78,22.72,22.74,30400.0,18.9951,19.0117,18.9617,18.9784,30400.0
2009-09-18 10:20:00,22.74,22.78,22.72,22.78,13600.0,18.9784,19.0117,18.9617,19.0117,13600.0
2009-09-18 10:30:00,22.78,22.82,22.75,22.78,13000.0,19.0117,19.0451,18.9867,19.0117,13000.0
2009-09-18 10:40:00,22.79,22.8,22.75,22.77,17800.0,19.0201,19.0284,18.9867,19.0034,17800.0
2009-09-18 10:50:00,22.8,22.83,22.8,22.82,11200.0,19.0284,19.0535,19.0284,19.0451,11200.0
2009-09-18 11:00:00,22.82,22.82,22.76,22.77,7000.0,19.0451,19.0451,18.9951,19.0034,7000.0
2009-09-18 11:10:00,22.78,22.78,22.75,22.78,11400.0,19.0117,19.0117,18.9867,19.0117,11400.0
2009-09-18 11:20:00,22.78,22.81,22.78,22.78,8000.0,19.0117,19.0368,19.0117,19.0117,8000.0
2009-09-18 11:30:00,22.78,22.79,22.75,22.79,9400.0,19.0117,19.0201,18.9867,19.0201,9400.0
2009-09-18 11:40:00,22.8,22.82,22.76,22.77,4000.0,19.0284,19.0451,18.9951,19.0034,4000.0
2009-09-18 11:50:00,22.77,22.8,22.77,22.78,4800.0,19.0034,19.0284,19.0034,19.0117,4800.0
2009-09-18 12:00:00,22.78,22.78,22.75,22.77,10400.0,19.0117,19.0117,18.9867,19.0034,10400.0
2009-09-18 12:10:00,22.78,22.79,22.75,22.75,8200.0,19.0117,19.0201,18.9867,18.9867,8200.0
2009-09-18 12:20:00,22.76,22.77,22.76,22.77,2800.0,18.9951,19.0034,18.9951,19.0034,2800.0
2009-09-18 12:30:00,22.78,22.82,22.78,22.81,7800.0,19.0117,19.0451,19.0117,19.0368,7800.0
2009-09-18 12:40:00,22.82,22.83,22.8,22.8,3000.0,19.0451,19.0535,19.0284,19.0284,3000.0
2009-09-18 12:50:00,22.8,22.84,22.8,22.82,7000.0,19.0284,19.0618,19.0284,19.0451,7000.0
2009-09-18 13:00:00,22.82,22.82,22.8,22.8,5400.0,19.0451,19.0451,19.0284,19.0284,5400.0
2009-09-18 13:10:00,22.81,22.82,22.8,22.8,3200.0,19.0368,19.0451,19.0284,19.0284,3200.0
2009-09-18 13:20:00,22.8,22.83,22.8,22.8,3000.0,19.0284,19.0535,19.0284,19.0284,3000.0
2009-09-18 13:30:00,22.8,22.83,22.8,22.82,3400.0,19.0284,19.0535,19.0284,19.0451,3400.0
2009-09-18 13:40:00,22.82,22.82,22.79,22.8,6200.0,19.0451,19.0451,19.0201,19.0284,6200.0
2009-09-18 13:50:00,22.82,22.84,22.8,22.84,3400.0,19.0451,19.0618,19.0284,19.0618,3400.0
2009-09-18 14:00:00,22.84,22.84,22.8,22.8,6800.0,19.0618,19.0618,19.0284,19.0284,6800.0
2009-09-18 14:10:00,22.8,22.81,22.79,22.8,3600.0,19.0284,19.0368,19.0201,19.0284,3600.0
2009-09-18 14:20:00,22.8,22.83,22.8,22.83,17800.0,19.0284,19.0535,19.0284,19.0535,17800.0
2009-09-18 14:30:00,22.82,22.83,22.8,22.81,9600.0,19.0451,19.0535,19.0284,19.0368,9600.0
2009-09-18 14:40:00,22.81,22.83,22.8,22.83,8600.0,19.0368,19.0535,19.0284,19.0535,8600.0
2009-09-18 14:50:00,22.83,22.86,22.82,22.84,19000.0,19.0535,19.0785,19.0451,19.0618,19000.0
2009-09-18 15:00:00,22.84,22.84,22.81,22.82,15000.0,19.0618,19.0618,19.0368,19.0451,15000.0
2009-09-18 15:10:00,22.82,22.84,22.79,22.8,16600.0,19.0451,19.0618,19.0201,19.0284,16600.0
2009-09-18 15:20:00,22.8,22.81,22.77,22.78,33600.0,19.0284,19.0368,19.0034,19.0117,33600.0
2009-09-18 15:30:00,22.78,22.84,22.75,22.82,97400.0,19.0117,19.0618,18.9867,19.0451,97400.0
2009-09-18 15:40:00,22.81,22.82,22.75,22.78,59000.0,19.0368,19.0451,18.9867,19.0117,59000.0
2009-09-18 15:50:00,22.77,22.8,22.75,22.77,71400.0,19.0034,19.0284,18.9867,19.0034,71400.0
2009-09-21 09:30:00,22.66,22.9,22.55,22.77,18200.0,18.9116,19.1119,18.8198,19.0034,18200.0
2009-09-21 09:40:00,22.84,23.0,22.84,22.99,11000.0,19.0618,19.1954,19.0618,19.187,11000.0
2009-09-21 09:50:00,22.99,22.99,22.93,22.93,7000.0,19.187,19.187,19.1369,19.1369,7000.0
2009-09-21 10:00:00,22.87,22.96,22.81,22.92,11400.0,19.0869,19.162,19.0368,19.1286,11400.0
2009-09-21 10:10:00,22.92,22.92,22.87,22.89,12800.0,19.1286,19.1286,19.0869,19.1036,12800.0
2009-09-21 10:20:00,22.88,22.89,22.81,22.86,18000.0,19.0952,19.1036,19.0368,19.0785,18000.0
2009-09-21 10:30:00,22.86,22.86,22.81,22.84,16200.0,19.0785,19.0785,19.0368,19.0618,16200.0
2009-09-21 10:40:00,22.82,22.84,22.78,22.82,9200.0,19.0451,19.0618,19.0117,19.0451,9200.0
2009-09-21 10:50:00,22.82,22.85,22.82,22.84,12400.0,19.0451,19.0702,19.0451,19.0618,12400.0
2009-09-21 11:00:00,22.83,22.84,22.81,22.81,10200.0,19.0535,19.0618,19.0368,19.0368,10200.0
2009-09-21 11:10:00,22.83,22.86,22.81,22.83,9600.0,19.0535,19.0785,19.0368,19.0535,9600.0
2009-09-21 11:20:00,22.83,22.83,22.78,22.78,21600.0,19.0535,19.0535,19.0117,19.0117,21600.0
2009-09-21 11:30:00,22.8,22.83,22.78,22.82,20600.0,19.0284,19.0535,19.0117,19.0451,20600.0
2009-09-21 11:40:00,22.82,22.82,22.77,22.78,10200.0,19.0451,19.0451,19.0034,19.0117,10200.0
2009-09-21 11:50:00,22.77,22.82,22.77,22.81,7400.0,19.0034,19.0451,19.0034,19.0368,7400.0
2009-09-21 12:00:00,22.82,22.82,22.8,22.8,4000.0,19.0451,19.0451,19.0284,19.0284,4000.0
2009-09-21 12:10:00,22.8,22.8,22.79,22.8,8000.0,19.0284,19.0284,19.0201,19.0284,8000.0
2009-09-21 12:20:00,22.79,22.8,22.75,22.75,37200.0,19.0201,19.0284,18.9867,18.9867,37200.0
2009-09-21 12:30:00,22.75,22.8,22.75,22.75,44000.0,18.9867,19.0284,18.9867,18.9867,44000.0
2009-09-21 12:40:00,22.75,22.77,22.75,22.75,56200.0,18.9867,19.0034,18.9867,18.9867,56200.0
2009-09-21 12:50:00,22.76,22.8,22.75,22.79,11200.0,18.9951,19.0284,18.9867,19.0201,11200.0
2009-09-21 13:00:00,22.78,22.79,22.77,22.79,6000.0,19.0117,19.0201,19.0034,19.0201,6000.0
2009-09-21 13:10:00,22.79,22.79,22.74,22.74,21400.0,19.0201,19.0201,18.9784,18.9784,21400.0
2009-09-21 13:20:00,22.74,22.76,22.74,22.74,15000.0,18.9784,18.9951,18.9784,18.9784,15000.0
2009-09-21 13:30:00,22.75,22.78,22.75,22.77,19600.0,18.9867,19.0117,18.9867,19.0034,19600.0
2009-09-21 13:40:00,22.78,22.78,22.76,22.78,24400.0,19.0117,19.0117,18.9951,19.0117,24400.0
2009-09-21 13:50:00,22.78,22.8,22.77,22.8,18600.0,19.0117,19.0284,19.0034,19.0284,18600.0
2009-09-21 14:00:00,22.8,22.8,22.79,22.79,19400.0,19.0284,19.0284,19.0201,19.0201,19400.0
2009-09-21 14:10:00,22.8,22.8,22.78,22.8,13800.0,19.0284,19.0284,19.0117,19.0284,13800.0
2009-09-21 14:20:00,22.8,22.8,22.79,22.79,8400.0,19.0284,19.0284,19.0201,19.0201,8400.0
2009-09-21 14:30:00,22.79,22.8,22.79,22.79,14400.0,19.0201,19.0284,19.0201,19.0201,14400.0
2009-09-21 14:40:00,22.8,22.8,22.79,22.8,19200.0,19.0284,19.0284,19.0201,19.0284,19200.0
2009-09-21 14:50:00,22.8,22.8,22.79,22.8,22600.0,19.0284,19.0284,19.0201,19.0284,22600.0
2009-09-21 15:00:00,22.8,22.8,22.79,22.8,22800.0,19.0284,19.0284,19.0201,19.0284,22800.0
2009-09-21 15:10:00,22.8,22.8,22.79,22.8,42400.0,19.0284,19.0284,19.0201,19.0284,42400.0
2009-09-21 15:20:00,22.8,22.8,22.77,22.77,27600.0,19.0284,19.0284,19.0034,19.0034,27600.0
2009-09-21 15:30:00,22.77,22.77,22.73,22.74,36200.0,19.0034,19.0034,18.97,18.9784,36200.0
2009-09-21 15:40:00,22.73,22.78,22.73,22.76,64800.0,18.97,19.0117,18.97,18.9951,64800.0
2009-09-21 15:50:00,22.76,22.79,22.75,22.77,51600.0,18.9951,19.0201,18.9867,19.0034,51600.0
2009-09-22 09:30:00,23.02,23.02,22.72,22.77,23400.0,19.212,19.212,18.9617,19.0034,23400.0
2009-09-22 09:40:00,22.75,22.84,22.72,22.73,66400.0,18.9867,19.0618,18.9617,18.97,66400.0
2009-09-22 09:50:00,22.72,22.72,22.57,22.57,18200.0,18.9617,18.9617,18.8365,18.8365,18200.0
2009-09-22 10:00:00,22.58,22.58,22.47,22.48,33800.0,18.8448,18.8448,18.753,18.7614,33800.0
2009-09-22 10:10:00,22.49,22.56,22.46,22.54,26600.0,18.7697,18.8281,18.7447,18.8114,26600.0
2009-09-22 10:20:00,22.54,22.54,22.5,22.52,21800.0,18.8114,18.8114,18.7781,18.7948,21800.0
2009-09-22 10:30:00,22.5,22.51,22.5,22.5,17600.0,18.7781,18.7864,18.7781,18.7781,17600.0
2009-09-22 10:40:00,22.5,22.5,22.5,22.5,21800.0,18.7781,18.7781,18.7781,18.7781,21800.0
2009-09-22 10:50:00,22.5,22.56,22.5,22.55,30600.0,18.7781,18.8281,18.7781,18.8198,30600.0
2009-09-22 11:00:00,22.55,22.61,22.53,22.61,13800.0,18.8198,18.8699,18.8031,18.8699,13800.0
2009-09-22 11:10:00,22.61,22.63,22.55,22.58,51600.0,18.8699,18.8866,18.8198,18.8448,51600.0
2009-09-22 11:20:00,22.58,22.6,22.52,22.52,47600.0,18.8448,18.8615,18.7948,18.7948,47600.0
2009-09-22 11:30:00,22.52,22.57,22.52,22.53,25000.0,18.7948,18.8365,18.7948,18.8031,25000.0
2009-09-22 11:40:00,22.53,22.54,22.48,22.5,16800.0,18.8031,18.8114,18.7614,18.7781,16800.0
2009-09-22 11:50:00,22.5,22.56,22.5,22.55,24200.0,18.7781,18.8281,18.7781,18.8198,24200.0
2009-09-22 12:00:00,22.55,22.61,22.55,22.6,11200.0,18.8198,18.8699,18.8198,18.8615,11200.0
2009-09-22 12:10:00,22.61,22.61,22.58,22.59,14200.0,18.8699,18.8699,18.8448,18.8532,14200.0
2009-09-22 12:20:00,22.59,22.6,22.58,22.6,15000.0,18.8532,18.8615,18.8448,18.8615,15000.0
2009-09-22 12:30:00,22.6,22.63,22.6,22.61,28600.0,18.8615,18.8866,18.8615,18.8699,28600.0
2009-09-22 12:40:00,22.61,22.61,22.58,22.59,6200.0,18.8699,18.8699,18.8448,18.8532,6200.0
2009-09-22 12:50:00,22.59,22.6,22.59,22.59,16200.0,18.8532,18.8615,18.8532,18.8532,16200.0
2009-09-22 13:00:00,22.59,22.6,22.59,22.6,9000.0,18.8532,18.8615,18.8532,18.8615,9000.0
2009-09-22 13:10:00,22.6,22.6,22.57,22.58,13600.0,18.8615,18.8615,18.8365,18.8448,13600.0
2009-09-22 13:20:00,22.58,22.58,22.56,22.56,19600.0,18.8448,18.8448,18.8281,18.8281,19600.0
2009-09-22 13:30:00,22.57,22.6,22.57,22.57,18400.0,18.8365,18.8615,18.8365,18.8365,18400.0
2009-09-22 13:40:00,22.56,22.56,22.54,22.55,7200.0,18.8281,18.8281,18.8114,18.8198,7200.0
2009-09-22 13:50:00,22.57,22.58,22.57,22.58,7600.0,18.8365,18.8448,18.8365,18.8448,7600.0
2009-09-22 14:00:00,22.58,22.6,22.58,22.6,7800.0,18.8448,18.8615,18.8448,18.8615,7800.0
2009-09-22 14:10:00,22.6,22.6,22.58,22.6,12600.0,18.8615,18.8615,18.8448,18.8615,12600.0
2009-09-22 14:20:00,22.59,22.6,22.58,22.58,16000.0,18.8532,18.8615,18.8448,18.8448,16000.0
2009-09-22 14:30:00,22.58,22.59,22.5,22.5,43600.0,18.8448,18.8532,18.7781,18.7781,43600.0
2009-09-22 14:40:00,22.5,22.54,22.5,22.53,45000.0,18.7781,18.8114,18.7781,18.8031,45000.0
2009-09-22 14:50:00,22.53,22.53,22.52,22.52,112400.0,18.8031,18.8031,18.7948,18.7948,112400.0
2009-09-22 15:00:00,22.52,22.55,22.5,22.53,58200.0,18.7948,18.8198,18.7781,18.8031,58200.0
2009-09-22 15:10:00,22.53,22.56,22.5,22.54,29800.0,18.8031,18.8281,18.7781,18.8114,29800.0
2009-09-22 15:20:00,22.54,22.59,22.54,22.58,57200.0,18.8114,18.8532,18.8114,18.8448,57200.0
2009-09-22 15:30:00,22.58,22.62,22.58,22.61,45600.0,18.8448,18.8782,18.8448,18.8699,45600.0
2009-09-22 15:40:00,22.61,22.68,22.61,22.68,104000.0,18.8699,18.9283,18.8699,18.9283,104000.0
2009-09-22 15:50:00,22.68,22.7,22.65,22.67,129800.0,18.9283,18.945,18.9033,18.9199,129800.0
2009-09-23 09:30:00,22.73,22.8,22.68,22.75,51000.0,18.97,19.0284,18.9283,18.9867,51000.0
2009-09-23 09:40:00,22.77,22.8,22.74,22.78,17200.0,19.0034,19.0284,18.9784,19.0117,17200.0
2009-09-23 09:50:00,22.78,22.8,22.74,22.8,16800.0,19.0117,19.0284,18.9784,19.0284,16800.0
2009-09-23 10:00:00,22.79,22.8,22.75,22.75,15400.0,19.0201,19.0284,18.9867,18.9867,15400.0
2009-09-23 10:10:00,22.75,22.78,22.75,22.78,6800.0,18.9867,19.0117,18.9867,19.0117,6800.0
2009-09-23 10:20:00,22.79,22.81,22.78,22.79,23400.0,19.0201,19.0368,19.0117,19.0201,23400.0
2009-09-23 10:30:00,22.8,22.86,22.8,22.86,10400.0,19.0284,19.0785,19.0284,19.0785,10400.0
2009-09-23 10:40:00,22.85,22.89,22.8,22.81,29800.0,19.0702,19.1036,19.0284,19.0368,29800.0
2009-09-23 10:50:00,22.8,22.82,22.79,22.79,19000.0,19.0284,19.0451,19.0201,19.0201,19000.0
2009-09-23 11:00:00,22.79,22.81,22.79,22.81,19000.0,19.0201,19.0368,19.0201,19.0368,19000.0
2009-09-23 11:10:00,22.81,22.85,22.81,22.85,19800.0,19.0368,19.0702,19.0368,19.0702,19800.0
2009-09-23 11:20:00,22.85,22.85,22.84,22.85,10800.0,19.0702,19.0702,19.0618,19.0702,10800.0
2009-09-23 11:30:00,22.85,22.86,22.82,22.82,13400.0,19.0702,19.0785,19.0451,19.0451,13400.0
2009-09-23 11:40:00,22.81,22.83,22.81,22.81,12200.0,19.0368,19.0535,19.0368,19.0368,12200.0
2009-09-23 11:50:00,22.82,22.83,22.81,22.81,6000.0,19.0451,19.0535,19.0368,19.0368,6000.0
2009-09-23 12:00:00,22.82,22.85,22.81,22.85,11400.0,19.0451,19.0702,19.0368,19.0702,11400.0
2009-09-23 12:10:00,22.85,22.86,22.84,22.84,20200.0,19.0702,19.0785,19.0618,19.0618,20200.0
2009-09-23 12:20:00,22.84,22.85,22.83,22.83,10200.0,19.0618,19.0702,19.0535,19.0535,10200.0
2009-09-23 12:30:00,22.83,22.84,22.81,22.81,5000.0,19.0535,19.0618,19.0368,19.0368,5000.0
2009-09-23 12:40:00,22.82,22.85,22.81,22.84,6800.0,19.0451,19.0702,19.0368,19.0618,6800.0
2009-09-23 12:50:00,22.84,22.84,22.83,22.83,4200.0,19.0618,19.0618,19.0535,19.0535,4200.0
2009-09-23 13:00:00,22.83,22.83,22.82,22.83,12200.0,19.0535,19.0535,19.0451,19.0535,12200.0
2009-09-23 13:10:00,22.83,22.85,22.83,22.85,9400.0,19.0535,19.0702,19.0535,19.0702,9400.0
2009-09-23 13:20:00,22.85,22.85,22.84,22.85,8400.0,19.0702,19.0702,19.0618,19.0702,8400.0
2009-09-23 13:30:00,22.84,22.85,22.82,22.83,9800.0,19.0618,19.0702,19.0451,19.0535,9800.0
2009-09-23 13:40:00,22.83,22.85,22.83,22.85,15600.0,19.0535,19.0702,19.0535,19.0702,15600.0
2009-09-23 13:50:00,22.85,22.85,22.84,22.85,8800.0,19.0702,19.0702,19.0618,19.0702,8800.0
2009-09-23 14:00:00,22.85,22.85,22.8,22.83,11400.0,19.0702,19.0702,19.0284,19.0535,11400.0
2009-09-23 14:10:00,22.81,22.9,22.81,22.9,14600.0,19.0368,19.1119,19.0368,19.1119,14600.0
2009-09-23 14:20:00,22.9,22.9,22.86,22.9,39000.0,19.1119,19.1119,19.0785,19.1119,39000.0
2009-09-23 14:30:00,22.9,22.93,22.89,22.9,48000.0,19.1119,19.1369,19.1036,19.1119,48000.0
2009-09-23 14:40:00,22.9,22.91,22.88,22.9,14600.0,19.1119,19.1202,19.0952,19.1119,14600.0
2009-09-23 14:50:00,22.91,22.91,22.81,22.82,19000.0,19.1202,19.1202,19.0368,19.0451,19000.0
2009-09-23 15:00:00,22.82,22.83,22.81,22.81,31000.0,19.0451,19.0535,19.0368,19.0368,31000.0
2009-09-23 15:10:00,22.81,22.83,22.75,22.76,26200.0,19.0368,19.0535,18.9867,18.9951,26200.0
2009-09-23 15:20:00,22.77,22.77,22.71,22.75,37800.0,19.0034,19.0034,18.9533,18.9867,37800.0
2009-09-23 15:30:00,22.74,22.75,22.68,22.7,48000.0,18.9784,18.9867,18.9283,18.945,48000.0
2009-09-23 15:40:00,22.71,22.71,22.66,22.67,49000.0,18.9533,18.9533,18.9116,18.9199,49000.0
2009-09-23 15:50:00,22.67,22.7,22.59,22.66,143600.0,18.9199,18.945,18.8532,18.9116,143600.0
2009-09-24 09:30:00,22.83,22.93,22.78,22.83,47000.0,19.0535,19.1369,19.0117,19.0535,47000.0
2009-09-24 09:40:00,22.83,22.85,22.83,22.84,20600.0,19.0535,19.0702,19.0535,19.0618,20600.0
2009-09-24 09:50:00,22.84,22.84,22.71,22.73,37800.0,19.0618,19.0618,18.9533,18.97,37800.0
2009-09-24 10:00:00,22.72,22.72,22.59,22.59,24200.0,18.9617,18.9617,18.8532,18.8532,24200.0
2009-09-24 10:10:00,22.6,22.6,22.5,22.55,12600.0,18.8615,18.8615,18.7781,18.8198,12600.0
2009-09-24 10:20:00,22.53,22.58,22.5,22.58,15800.0,18.8031,18.8448,18.7781,18.8448,15800.0
2009-09-24 10:30:00,22.56,22.57,22.49,22.49,59200.0,18.8281,18.8365,18.7697,18.7697,59200.0
2009-09-24 10:40:00,22.5,22.5,22.45,22.48,48800.0,18.7781,18.7781,18.7363,18.7614,48800.0
2009-09-24 10:50:00,22.49,22.5,22.48,22.48,11000.0,18.7697,18.7781,18.7614,18.7614,11000.0
2009-09-24 11:00:00,22.47,22.53,22.47,22.5,57000.0,18.753,18.8031,18.753,18.7781,57000.0
2009-09-24 11:10:00,22.51,22.51,22.49,22.49,38600.0,18.7864,18.7864,18.7697,18.7697,38600.0
2009-09-24 11:20:00,22.5,22.52,22.49,22.52,11000.0,18.7781,18.7948,18.7697,18.7948,11000.0
2009-09-24 11:30:00,22.52,22.52,22.49,22.5,10400.0,18.7948,18.7948,18.7697,18.7781,10400.0
2009-09-24 11:40:00,22.5,22.52,22.49,22.5,18400.0,18.7781,18.7948,18.7697,18.7781,18400.0
2009-09-24 11:50:00,22.5,22.5,22.48,22.49,16400.0,18.7781,18.7781,18.7614,18.7697,16400.0
2009-09-24 12:00:00,22.49,22.49,22.45,22.46,19000.0,18.7697,18.7697,18.7363,18.7447,19000.0
2009-09-24 12:10:00,22.46,22.5,22.45,22.46,29400.0,18.7447,18.7781,18.7363,18.7447,29400.0
2009-09-24 12:20:00,22.47,22.49,22.46,22.47,13800.0,18.753,18.7697,18.7447,18.753,13800.0
2009-09-24 12:30:00,22.47,22.49,22.45,22.49,23400.0,18.753,18.7697,18.7363,18.7697,23400.0
2009-09-24 12:40:00,22.49,22.53,22.49,22.5,14000.0,18.7697,18.8031,18.7697,18.7781,14000.0
2009-09-24 12:50:00,22.51,22.54,22.5,22.5,8200.0,18.7864,18.8114,18.7781,18.7781,8200.0
2009-09-24 13:00:00,22.5,22.52,22.5,22.52,7200.0,18.7781,18.7948,18.7781,18.7948,7200.0
2009-09-24 13:10:00,22.53,22.56,22.53,22.54,10200.0,18.8031,18.8281,18.8031,18.8114,10200.0
2009-09-24 13:20:00,22.54,22.55,22.52,22.55,37200.0,18.8114,18.8198,18.7948,18.8198,37200.0
2009-09-24 13:30:00,22.55,22.56,22.53,22.55,7800.0,18.8198,18.8281,18.8031,18.8198,7800.0
2009-09-24 13:40:00,22.55,22.56,22.49,22.53,12800.0,18.8198,18.8281,18.7697,18.8031,12800.0
2009-09-24 13:50:00,22.5,22.52,22.49,22.52,6200.0,18.7781,18.7948,18.7697,18.7948,6200.0
2009-09-24 14:00:00,22.52,22.52,22.5,22.5,11800.0,18.7948,18.7948,18.7781,18.7781,11800.0
2009-09-24 14:10:00,22.51,22.53,22.5,22.53,11000.0,18.7864,18.8031,18.7781,18.8031,11000.0
2009-09-24 14:20:00,22.52,22.53,22.5,22.53,15800.0,18.7948,18.8031,18.7781,18.8031,15800.0
2009-09-24 14:30:00,22.54,22.59,22.54,22.57,9800.0,18.8114,18.8532,18.8114,18.8365,9800.0
2009-09-24 14:40:00,22.57,22.57,22.52,22.55,14000.0,18.8365,18.8365,18.7948,18.8198,14000.0
2009-09-24 14:50:00,22.54,22.57,22.54,22.55,12400.0,18.8114,18.8365,18.8114,18.8198,12400.0
2009-09-24 15:00:00,22.56,22.57,22.52,22.54,14000.0,18.8281,18.8365,18.7948,18.8114,14000.0
2009-09-24 15:10:00,22.53,22.55,22.5,22.54,43800.0,18.8031,18.8198,18.7781,18.8114,43800.0
2009-09-24 15:20:00,22.53,22.54,22.5,22.5,30000.0,18.8031,18.8114,18.7781,18.7781,30000.0
2009-09-24 15:30:00,22.5,22.52,22.5,22.5,27400.0,18.7781,18.7948,18.7781,18.7781,27400.0
2009-09-24 15:40:00,22.5,22.53,22.49,22.49,41600.0,18.7781,18.8031,18.7697,18.7697,41600.0
2009-09-24 15:50:00,22.5,22.51,22.46,22.5,105400.0,18.7781,18.7864,18.7447,18.7781,105400.0
2009-09-25 09:30:00,22.48,22.5,22.35,22.43,72000.0,18.7614,18.7781,18.6529,18.7196,72000.0
2009-09-25 09:40:00,22.4,22.49,22.39,22.4,56600.0,18.6946,18.7697,18.6863,18.6946,56600.0
2009-09-25 09:50:00,22.39,22.39,22.29,22.31,54200.0,18.6863,18.6863,18.6028,18.6195,54200.0
2009-09-25 10:00:00,22.3,22.35,22.25,22.3,52800.0,18.6112,18.6529,18.5694,18.6112,52800.0
2009-09-25 10:10:00,22.3,22.31,22.22,22.22,71400.0,18.6112,18.6195,18.5444,18.5444,71400.0
2009-09-25 10:20:00,22.22,22.27,22.22,22.25,45600.0,18.5444,18.5861,18.5444,18.5694,45600.0
2009-09-25 10:30:00,22.25,22.25,22.15,22.16,66800.0,18.5694,18.5694,18.486,18.4943,66800.0
2009-09-25 10:40:00,22.16,22.17,22.07,22.08,93000.0,18.4943,18.5027,18.4192,18.4275,93000.0
2009-09-25 10:50:00,22.08,22.11,22.03,22.11,38400.0,18.4275,18.4526,18.3858,18.4526,38400.0
2009-09-25 11:00:00,22.11,22.14,22.07,22.1,38600.0,18.4526,18.4776,18.4192,18.4442,38600.0
2009-09-25 11:10:00,22.09,22.11,22.07,22.09,23800.0,18.4359,18.4526,18.4192,18.4359,23800.0
2009-09-25 11:20:00,22.09,22.13,22.09,22.11,36800.0,18.4359,18.4693,18.4359,18.4526,36800.0
2009-09-25 11:30:00,22.11,22.12,22.09,22.09,24200.0,18.4526,18.4609,18.4359,18.4359,24200.0
2009-09-25 11:40:00,22.09,22.09,22.04,22.04,21400.0,18.4359,18.4359,18.3942,18.3942,21400.0
2009-09-25 11:50:00,22.04,22.05,21.95,21.97,45000.0,18.3942,18.4025,18.319,18.3357,45000.0
2009-09-25 12:00:00,21.97,22.0,21.97,21.97,20000.0,18.3357,18.3608,18.3357,18.3357,20000.0
2009-09-25 12:10:00,21.97,22.02,21.97,22.0,50400.0,18.3357,18.3775,18.3357,18.3608,50400.0
2009-09-25 12:20:00,22.0,22.04,21.97,22.0,28600.0,18.3608,18.3942,18.3357,18.3608,28600.0
2009-09-25 12:30:00,22.0,22.02,21.99,22.02,10600.0,18.3608,18.3775,18.3524,18.3775,10600.0
2009-09-25 12:40:00,22.0,22.03,21.99,22.0,10600.0,18.3608,18.3858,18.3524,18.3608,10600.0
2009-09-25 12:50:00,22.0,22.09,22.0,22.07,16000.0,18.3608,18.4359,18.3608,18.4192,16000.0
2009-09-25 13:00:00,22.06,22.09,22.06,22.09,12800.0,18.4109,18.4359,18.4109,18.4359,12800.0
2009-09-25 13:10:00,22.09,22.13,22.06,22.09,16200.0,18.4359,18.4693,18.4109,18.4359,16200.0
2009-09-25 13:20:00,22.1,22.12,22.08,22.12,6000.0,18.4442,18.4609,18.4275,18.4609,6000.0
2009-09-25 13:30:00,22.11,22.11,22.05,22.06,16800.0,18.4526,18.4526,18.4025,18.4109,16800.0
2009-09-25 13:40:00,22.06,22.06,22.01,22.02,23800.0,18.4109,18.4109,18.3691,18.3775,23800.0
2009-09-25 13:50:00,22.01,22.05,21.98,22.04,23200.0,18.3691,18.4025,18.3441,18.3942,23200.0
2009-09-25 14:00:00,22.04,22.07,22.03,22.03,21400.0,18.3942,18.4192,18.3858,18.3858,21400.0
2009-09-25 14:10:00,22.02,22.03,22.0,22.0,64200.0,18.3775,18.3858,18.3608,18.3608,64200.0
2009-09-25 14:20:00,22.0,22.03,21.98,22.0,9200.0,18.3608,18.3858,18.3441,18.3608,9200.0
2009-09-25 14:30:00,22.0,22.03,21.99,22.01,20000.0,18.3608,18.3858,18.3524,18.3691,20000.0
2009-09-25 14:40:00,22.02,22.03,21.99,22.0,11000.0,18.3775,18.3858,18.3524,18.3608,11000.0
2009-09-25 14:50:00,21.99,22.03,21.99,22.01,14600.0,18.3524,18.3858,18.3524,18.3691,14600.0
2009-09-25 15:00:00,22.01,22.04,22.0,22.03,43000.0,18.3691,18.3942,18.3608,18.3858,43000.0
2009-09-25 15:10:00,22.03,22.03,22.0,22.0,24400.0,18.3858,18.3858,18.3608,18.3608,24400.0
2009-09-25 15:20:00,22.0,22.03,22.0,22.0,38400.0,18.3608,18.3858,18.3608,18.3608,38400.0
2009-09-25 15:30:00,22.0,22.06,22.0,22.06,99800.0,18.3608,18.4109,18.3608,18.4109,99800.0
2009-09-25 15:40:00,22.04,22.05,21.98,22.01,100600.0,18.3942,18.4025,18.3441,18.3691,100600.0
2009-09-25 15:50:00,22.01,22.05,21.99,22.02,67000.0,18.3691,18.4025,18.3524,18.3775,67000.0
2009-09-28 09:30:00,22.02,22.11,21.88,22.08,27400.0,18.3775,18.4526,18.2606,18.4275,27400.0
2009-09-28 09:40:00,22.08,22.3,22.05,22.27,23800.0,18.4275,18.6112,18.4025,18.5861,23800.0
2009-09-28 09:50:00,22.28,22.32,22.28,22.32,8800.0,18.5945,18.6278,18.5945,18.6278,8800.0
2009-09-28 10:00:00,22.32,22.43,22.32,22.42,34000.0,18.6278,18.7196,18.6278,18.7113,34000.0
2009-09-28 10:10:00,22.42,22.48,22.41,22.47,22200.0,18.7113,18.7614,18.703,18.753,22200.0
2009-09-28 10:20:00,22.47,22.47,22.37,22.41,13400.0,18.753,18.753,18.6696,18.703,13400.0
2009-09-28 10:30:00,22.41,22.44,22.39,22.4,27800.0,18.703,18.728,18.6863,18.6946,27800.0
2009-09-28 10:40:00,22.4,22.45,22.38,22.38,43600.0,18.6946,18.7363,18.6779,18.6779,43600.0
2009-09-28 10:50:00,22.39,22.48,22.39,22.48,38600.0,18.6863,18.7614,18.6863,18.7614,38600.0
2009-09-28 11:00:00,22.48,22.49,22.45,22.45,19800.0,18.7614,18.7697,18.7363,18.7363,19800.0
2009-09-28 11:10:00,22.46,22.46,22.43,22.45,6400.0,18.7447,18.7447,18.7196,18.7363,6400.0
2009-09-28 11:20:00,22.45,22.5,22.45,22.46,20200.0,18.7363,18.7781,18.7363,18.7447,20200.0
2009-09-28 11:30:00,22.47,22.48,22.46,22.47,10400.0,18.753,18.7614,18.7447,18.753,10400.0
2009-09-28 11:40:00,22.47,22.47,22.43,22.43,7200.0,18.753,18.753,18.7196,18.7196,7200.0
2009-09-28 11:50:00,22.43,22.47,22.43,22.46,7600.0,18.7196,18.753,18.7196,18.7447,7600.0
2009-09-28 12:00:00,22.46,22.47,22.46,22.46,5000.0,18.7447,18.753,18.7447,18.7447,5000.0
2009-09-28 12:10:00,22.46,22.47,22.42,22.42,10000.0,18.7447,18.753,18.7113,18.7113,10000.0
2009-09-28 12:20:00,22.43,22.45,22.43,22.43,5400.0,18.7196,18.7363,18.7196,18.7196,5400.0
2009-09-28 12:30:00,22.43,22.43,22.38,22.38,57800.0,18.7196,18.7196,18.6779,18.6779,57800.0
2009-09-28 12:40:00,22.39,22.41,22.38,22.4,16600.0,18.6863,18.703,18.6779,18.6946,16600.0
2009-09-28 12:50:00,22.4,22.41,22.4,22.4,5400.0,18.6946,18.703,18.6946,18.6946,5400.0
2009-09-28 13:00:00,22.41,22.41,22.37,22.4,34600.0,18.703,18.703,18.6696,18.6946,34600.0
2009-09-28 13:10:00,22.41,22.43,22.41,22.42,5400.0,18.703,18.7196,18.703,18.7113,5400.0
2009-09-28 13:20:00,22.42,22.43,22.38,22.39,4800.0,18.7113,18.7196,18.6779,18.6863,4800.0
2009-09-28 13:30:00,22.38,22.41,22.38,22.39,18600.0,18.6779,18.703,18.6779,18.6863,18600.0
2009-09-28 13:40:00,22.4,22.4,22.4,22.4,12400.0,18.6946,18.6946,18.6946,18.6946,12400.0
2009-09-28 13:50:00,22.4,22.41,22.37,22.37,56800.0,18.6946,18.703,18.6696,18.6696,56800.0
2009-09-28 14:00:00,22.37,22.4,22.36,22.39,9200.0,18.6696,18.6946,18.6612,18.6863,9200.0
2009-09-28 14:10:00,22.39,22.4,22.38,22.39,16600.0,18.6863,18.6946,18.6779,18.6863,16600.0
2009-09-28 14:20:00,22.4,22.41,22.37,22.38,27200.0,18.6946,18.703,18.6696,18.6779,27200.0
2009-09-28 14:30:00,22.38,22.4,22.37,22.39,26200.0,18.6779,18.6946,18.6696,18.6863,26200.0
2009-09-28 14:40:00,22.39,22.43,22.39,22.39,18200.0,18.6863,18.7196,18.6863,18.6863,18200.0
2009-09-28 14:50:00,22.4,22.4,22.37,22.37,33600.0,18.6946,18.6946,18.6696,18.6696,33600.0
2009-09-28 15:00:00,22.37,22.39,22.37,22.38,47400.0,18.6696,18.6863,18.6696,18.6779,47400.0
2009-09-28 15:10:00,22.38,22.39,22.36,22.36,29400.0,18.6779,18.6863,18.6612,18.6612,29400.0
2009-09-28 15:20:00,22.36,22.39,22.36,22.37,22800.0,18.6612,18.6863,18.6612,18.6696,22800.0
2009-09-28 15:30:00,22.36,22.36,22.34,22.36,28800.0,18.6612,18.6612,18.6445,18.6612,28800.0
2009-09-28 15:40:00,22.35,22.36,22.26,22.26,47800.0,18.6529,18.6612,18.5778,18.5778,47800.0
2009-09-28 15:50:00,22.26,22.31,22.25,22.3,51000.0,18.5778,18.6195,18.5694,18.6112,51000.0
2009-09-29 09:30:00,22.49,22.49,22.31,22.39,64400.0,18.7697,18.7697,18.6195,18.6863,64400.0
2009-09-29 09:40:00,22.38,22.52,22.37,22.52,18200.0,18.6779,18.7948,18.6696,18.7948,18200.0
2009-09-29 09:50:00,22.52,22.6,22.46,22.49,35400.0,18.7948,18.8615,18.7447,18.7697,35400.0
2009-09-29 10:00:00,22.48,22.48,22.35,22.43,52400.0,18.7614,18.7614,18.6529,18.7196,52400.0
2009-09-29 10:10:00,22.43,22.45,22.43,22.45,39000.0,18.7196,18.7363,18.7196,18.7363,39000.0
2009-09-29 10:20:00,22.45,22.45,22.36,22.39,32800.0,18.7363,18.7363,18.6612,18.6863,32800.0
2009-09-29 10:30:00,22.39,22.41,22.34,22.41,33200.0,18.6863,18.703,18.6445,18.703,33200.0
2009-09-29 10:40:00,22.4,22.43,22.39,22.4,19200.0,18.6946,18.7196,18.6863,18.6946,19200.0
2009-09-29 10:50:00,22.4,22.41,22.36,22.37,12800.0,18.6946,18.703,18.6612,18.6696,12800.0
2009-09-29 11:00:00,22.36,22.4,22.35,22.4,12000.0,18.6612,18.6946,18.6529,18.6946,12000.0
2009-09-29 11:10:00,22.4,22.41,22.38,22.4,9800.0,18.6946,18.703,18.6779,18.6946,9800.0
2009-09-29 11:20:00,22.39,22.43,22.39,22.43,14600.0,18.6863,18.7196,18.6863,18.7196,14600.0
2009-09-29 11:30:00,22.43,22.43,22.36,22.41,20200.0,18.7196,18.7196,18.6612,18.703,20200.0
2009-09-29 11:40:00,22.41,22.46,22.41,22.42,11800.0,18.703,18.7447,18.703,18.7113,11800.0
2009-09-29 11:50:00,22.41,22.45,22.41,22.43,34000.0,18.703,18.7363,18.703,18.7196,34000.0
2009-09-29 12:00:00,22.43,22.43,22.42,22.43,10600.0,18.7196,18.7196,18.7113,18.7196,10600.0
2009-09-29 12:10:00,22.43,22.46,22.42,22.43,22800.0,18.7196,18.7447,18.7113,18.7196,22800.0
2009-09-29 12:20:00,22.43,22.43,22.41,22.43,14400.0,18.7196,18.7196,18.703,18.7196,14400.0
2009-09-29 12:30:00,22.43,22.46,22.42,22.46,13000.0,18.7196,18.7447,18.7113,18.7447,13000.0
2009-09-29 12:40:00,22.46,22.5,22.46,22.5,18200.0,18.7447,18.7781,18.7447,18.7781,18200.0
2009-09-29 12:50:00,22.5,22.53,22.5,22.51,24200.0,18.7781,18.8031,18.7781,18.7864,24200.0
2009-09-29 13:00:00,22.51,22.52,22.5,22.5,20200.0,18.7864,18.7948,18.7781,18.7781,20200.0
2009-09-29 13:10:00,22.5,22.54,22.49,22.5,9600.0,18.7781,18.8114,18.7697,18.7781,9600.0
2009-09-29 13:20:00,22.5,22.5,22.48,22.5,15000.0,18.7781,18.7781,18.7614,18.7781,15000.0
2009-09-29 13:30:00,22.49,22.5,22.46,22.49,9400.0,18.7697,18.7781,18.7447,18.7697,9400.0
2009-09-29 13:40:00,22.5,22.5,22.45,22.46,12000.0,18.7781,18.7781,18.7363,18.7447,12000.0
2009-09-29 13:50:00,22.46,22.52,22.45,22.52,12000.0,18.7447,18.7948,18.7363,18.7948,12000.0
2009-09-29 14:00:00,22.52,22.52,22.48,22.52,7600.0,18.7948,18.7948,18.7614,18.7948,7600.0
2009-09-29 14:10:00,22.52,22.54,22.51,22.52,5000.0,18.7948,18.8114,18.7864,18.7948,5000.0
2009-09-29 14:20:00,22.52,22.56,22.52,22.55,6600.0,18.7948,18.8281,18.7948,18.8198,6600.0
2009-09-29 14:30:00,22.55,22.55,22.52,22.52,7000.0,18.8198,18.8198,18.7948,18.7948,7000.0
2009-09-29 14:40:00,22.52,22.54,22.52,22.54,7800.0,18.7948,18.8114,18.7948,18.8114,7800.0
2009-09-29 14:50:00,22.54,22.56,22.52,22.55,8800.0,18.8114,18.8281,18.7948,18.8198,8800.0
2009-09-29 15:00:00,22.54,22.58,22.54,22.57,11000.0,18.8114,18.8448,18.8114,18.8365,11000.0
2009-09-29 15:10:00,22.57,22.58,22.53,22.55,11800.0,18.8365,18.8448,18.8031,18.8198,11800.0
2009-09-29 15:20:00,22.56,22.59,22.54,22.55,11800.0,18.8281,18.8532,18.8114,18.8198,11800.0
2009-09-29 15:30:00,22.55,22.56,22.5,22.54,23800.0,18.8198,18.8281,18.7781,18.8114,23800.0
2009-09-29 15:40:00,22.55,22.55,22.5,22.5,18200.0,18.8198,18.8198,18.7781,18.7781,18200.0
2009-09-29 15:50:00,22.5,22.55,22.48,22.5,70200.0,18.7781,18.8198,18.7614,18.7781,70200.0
2009-09-30 09:30:00,22.67,22.79,22.55,22.67,97600.0,18.9199,19.0201,18.8198,18.9199,97600.0
2009-09-30 09:40:00,22.7,22.71,22.53,22.54,42600.0,18.945,18.9533,18.8031,18.8114,42600.0
2009-09-30 09:50:00,22.54,22.58,22.52,22.55,37800.0,18.8114,18.8448,18.7948,18.8198,37800.0
2009-09-30 10:00:00,22.53,22.54,22.4,22.4,90600.0,18.8031,18.8114,18.6946,18.6946,90600.0
2009-09-30 10:10:00,22.4,22.43,22.4,22.43,20000.0,18.6946,18.7196,18.6946,18.7196,20000.0
2009-09-30 10:20:00,22.42,22.43,22.41,22.43,24800.0,18.7113,18.7196,18.703,18.7196,24800.0
2009-09-30 10:30:00,22.43,22.45,22.43,22.43,17200.0,18.7196,18.7363,18.7196,18.7196,17200.0
2009-09-30 10:40:00,22.43,22.46,22.43,22.45,17800.0,18.7196,18.7447,18.7196,18.7363,17800.0
2009-09-30 10:50:00,22.46,22.47,22.45,22.45,11800.0,18.7447,18.753,18.7363,18.7363,11800.0
2009-09-30 11:00:00,22.46,22.47,22.45,22.47,15600.0,18.7447,18.753,18.7363,18.753,15600.0
2009-09-30 11:10:00,22.47,22.48,22.46,22.47,6200.0,18.753,18.7614,18.7447,18.753,6200.0
2009-09-30 11:20:00,22.47,22.51,22.47,22.5,13600.0,18.753,18.7864,18.753,18.7781,13600.0
2009-09-30 11:30:00,22.5,22.54,22.5,22.53,5200.0,18.7781,18.8114,18.7781,18.8031,5200.0
2009-09-30 11:40:00,22.53,22.53,22.5,22.5,5600.0,18.8031,18.8031,18.7781,18.7781,5600.0
2009-09-30 11:50:00,22.5,22.51,22.49,22.5,5200.0,18.7781,18.7864,18.7697,18.7781,5200.0
2009-09-30 12:00:00,22.5,22.51,22.49,22.49,2600.0,18.7781,18.7864,18.7697,18.7697,2600.0
2009-09-30 12:10:00,22.49,22.57,22.49,22.55,15600.0,18.7697,18.8365,18.7697,18.8198,15600.0
2009-09-30 12:20:00,22.53,22.58,22.53,22.55,10000.0,18.8031,18.8448,18.8031,18.8198,10000.0
2009-09-30 12:30:00,22.54,22.61,22.54,22.61,5000.0,18.8114,18.8699,18.8114,18.8699,5000.0
2009-09-30 12:40:00,22.61,22.68,22.61,22.68,9600.0,18.8699,18.9283,18.8699,18.9283,9600.0
2009-09-30 12:50:00,22.68,22.7,22.66,22.68,11000.0,18.9283,18.945,18.9116,18.9283,11000.0
2009-09-30 13:00:00,22.68,22.8,22.68,22.79,17200.0,18.9283,19.0284,18.9283,19.0201,17200.0
2009-09-30 13:10:00,22.79,22.84,22.79,22.83,14800.0,19.0201,19.0618,19.0201,19.0535,14800.0
2009-09-30 13:20:00,22.83,22.84,22.8,22.8,7000.0,19.0535,19.0618,19.0284,19.0284,7000.0
2009-09-30 13:30:00,22.81,22.83,22.79,22.79,22800.0,19.0368,19.0535,19.0201,19.0201,22800.0
2009-09-30 13:40:00,22.8,22.8,22.72,22.72,24400.0,19.0284,19.0284,18.9617,18.9617,24400.0
2009-09-30 13:50:00,22.72,22.75,22.72,22.73,13400.0,18.9617,18.9867,18.9617,18.97,13400.0
2009-09-30 14:00:00,22.74,22.74,22.68,22.71,29800.0,18.9784,18.9784,18.9283,18.9533,29800.0
2009-09-30 14:10:00,22.72,22.72,22.7,22.71,8200.0,18.9617,18.9617,18.945,18.9533,8200.0
2009-09-30 14:20:00,22.72,22.72,22.7,22.7,18000.0,18.9617,18.9617,18.945,18.945,18000.0
2009-09-30 14:30:00,22.7,22.71,22.69,22.71,15200.0,18.945,18.9533,18.9366,18.9533,15200.0
2009-09-30 14:40:00,22.71,22.71,22.68,22.68,14600.0,18.9533,18.9533,18.9283,18.9283,14600.0
2009-09-30 14:50:00,22.68,22.69,22.65,22.66,11600.0,18.9283,18.9366,18.9033,18.9116,11600.0
2009-09-30 15:00:00,22.65,22.65,22.56,22.59,41400.0,18.9033,18.9033,18.8281,18.8532,41400.0
2009-09-30 15:10:00,22.59,22.61,22.56,22.6,28000.0,18.8532,18.8699,18.8281,18.8615,28000.0
2009-09-30 15:20:00,22.59,22.61,22.58,22.58,13800.0,18.8532,18.8699,18.8448,18.8448,13800.0
2009-09-30 15:30:00,22.59,22.61,22.57,22.58,46200.0,18.8532,18.8699,18.8365,18.8448,46200.0
2009-09-30 15:40:00,22.58,22.65,22.56,22.65,83400.0,18.8448,18.9033,18.8281,18.9033,83400.0
2009-09-30 15:50:00,22.65,22.67,22.57,22.57,124600.0,18.9033,18.9199,18.8365,18.8365,124600.0
2009-10-01 09:30:00,22.65,22.71,22.35,22.36,63200.0,18.9033,18.9533,18.6529,18.6612,63200.0
2009-10-01 09:40:00,22.37,22.37,22.22,22.25,50800.0,18.6696,18.6696,18.5444,18.5694,50800.0
2009-10-01 09:50:00,22.24,22.36,22.24,22.35,15400.0,18.5611,18.6612,18.5611,18.6529,15400.0
2009-10-01 10:00:00,22.35,22.38,22.24,22.32,59600.0,18.6529,18.6779,18.5611,18.6278,59600.0
2009-10-01 10:10:00,22.31,22.34,22.31,22.31,25800.0,18.6195,18.6445,18.6195,18.6195,25800.0
2009-10-01 10:20:00,22.32,22.34,22.28,22.34,12400.0,18.6278,18.6445,18.5945,18.6445,12400.0
2009-10-01 10:30:00,22.34,22.38,22.33,22.36,11600.0,18.6445,18.6779,18.6362,18.6612,11600.0
2009-10-01 10:40:00,22.36,22.41,22.33,22.34,7600.0,18.6612,18.703,18.6362,18.6445,7600.0
2009-10-01 10:50:00,22.36,22.37,22.31,22.31,9200.0,18.6612,18.6696,18.6195,18.6195,9200.0
2009-10-01 11:00:00,22.31,22.31,22.24,22.24,20800.0,18.6195,18.6195,18.5611,18.5611,20800.0
2009-10-01 11:10:00,22.25,22.28,22.25,22.26,10800.0,18.5694,18.5945,18.5694,18.5778,10800.0
2009-10-01 11:20:00,22.27,22.27,22.21,22.21,10400.0,18.5861,18.5861,18.536,18.536,10400.0
2009-10-01 11:30:00,22.21,22.23,22.21,22.21,14800.0,18.536,18.5527,18.536,18.536,14800.0
2009-10-01 11:40:00,22.23,22.23,22.21,22.21,6000.0,18.5527,18.5527,18.536,18.536,6000.0
2009-10-01 11:50:00,22.21,22.22,22.21,22.21,5200.0,18.536,18.5444,18.536,18.536,5200.0
2009-10-01 12:00:00,22.21,22.21,22.14,22.17,19600.0,18.536,18.536,18.4776,18.5027,19600.0
2009-10-01 12:10:00,22.16,22.18,22.14,22.14,9800.0,18.4943,18.511,18.4776,18.4776,9800.0
2009-10-01 12:20:00,22.14,22.14,22.11,22.13,10600.0,18.4776,18.4776,18.4526,18.4693,10600.0
2009-10-01 12:30:00,22.13,22.16,22.12,22.16,23000.0,18.4693,18.4943,18.4609,18.4943,23000.0
2009-10-01 12:40:00,22.15,22.17,22.1,22.12,17800.0,18.486,18.5027,18.4442,18.4609,17800.0
2009-10-01 12:50:00,22.13,22.15,22.13,22.13,12800.0,18.4693,18.486,18.4693,18.4693,12800.0
2009-10-01 13:00:00,22.14,22.15,22.12,22.13,8000.0,18.4776,18.486,18.4609,18.4693,8000.0
2009-10-01 13:10:00,22.13,22.13,22.09,22.09,7000.0,18.4693,18.4693,18.4359,18.4359,7000.0
2009-10-01 13:20:00,22.08,22.09,22.04,22.06,13800.0,18.4275,18.4359,18.3942,18.4109,13800.0
2009-10-01 13:30:00,22.07,22.09,22.05,22.07,9000.0,18.4192,18.4359,18.4025,18.4192,9000.0
2009-10-01 13:40:00,22.09,22.11,22.07,22.07,14000.0,18.4359,18.4526,18.4192,18.4192,14000.0
2009-10-01 13:50:00,22.08,22.11,22.05,22.07,9000.0,18.4275,18.4526,18.4025,18.4192,9000.0
2009-10-01 14:00:00,22.07,22.1,22.06,22.09,15000.0,18.4192,18.4442,18.4109,18.4359,15000.0
2009-10-01 14:10:00,22.1,22.13,22.1,22.13,28000.0,18.4442,18.4693,18.4442,18.4693,28000.0
2009-10-01 14:20:00,22.13,22.14,22.13,22.13,28000.0,18.4693,18.4776,18.4693,18.4693,28000.0
2009-10-01 14:30:00,22.12,22.13,22.08,22.11,20400.0,18.4609,18.4693,18.4275,18.4526,20400.0
2009-10-01 14:40:00,22.11,22.11,22.1,22.1,18400.0,18.4526,18.4526,18.4442,18.4442,18400.0
2009-10-01 14:50:00,22.1,22.11,22.08,22.09,21600.0,18.4442,18.4526,18.4275,18.4359,21600.0
2009-10-01 15:00:00,22.09,22.1,22.07,22.07,20600.0,18.4359,18.4442,18.4192,18.4192,20600.0
2009-10-01 15:10:00,22.07,22.1,22.06,22.09,24000.0,18.4192,18.4442,18.4109,18.4359,24000.0
2009-10-01 15:20:00,22.1,22.1,22.05,22.05,28400.0,18.4442,18.4442,18.4025,18.4025,28400.0
2009-10-01 15:30:00,22.06,22.09,22.06,22.09,27600.0,18.4109,18.4359,18.4109,18.4359,27600.0
2009-10-01 15:40:00,22.08,22.14,22.08,22.14,48600.0,18.4275,18.4776,18.4275,18.4776,48600.0
2009-10-01 15:50:00,22.14,22.14,22.02,22.03,91600.0,18.4776,18.4776,18.3775,18.3858,91600.0
2009-10-02 09:30:00,22.07,22.27,22.06,22.16,55800.0,18.4192,18.5861,18.4109,18.4943,55800.0
2009-10-02 09:40:00,22.18,22.27,22.18,22.27,54000.0,18.511,18.5861,18.511,18.5861,54000.0
2009-10-02 09:50:00,22.27,22.39,22.27,22.38,41200.0,18.5861,18.6863,18.5861,18.6779,41200.0
2009-10-02 10:00:00,22.37,22.43,22.33,22.36,33200.0,18.6696,18.7196,18.6362,18.6612,33200.0
2009-10-02 10:10:00,22.36,22.45,22.34,22.4,41400.0,18.6612,18.7363,18.6445,18.6946,41400.0
2009-10-02 10:20:00,22.4,22.46,22.35,22.46,37600.0,18.6946,18.7447,18.6529,18.7447,37600.0
2009-10-02 10:30:00,22.46,22.48,22.35,22.42,51600.0,18.7447,18.7614,18.6529,18.7113,51600.0
2009-10-02 10:40:00,22.42,22.42,22.36,22.38,34800.0,18.7113,18.7113,18.6612,18.6779,34800.0
2009-10-02 10:50:00,22.38,22.41,22.36,22.37,41800.0,18.6779,18.703,18.6612,18.6696,41800.0
2009-10-02 11:00:00,22.37,22.58,22.36,22.56,118200.0,18.6696,18.8448,18.6612,18.8281,118200.0
2009-10-02 11:10:00,22.56,22.58,22.33,22.33,107400.0,18.8281,18.8448,18.6362,18.6362,107400.0
2009-10-02 11:20:00,22.33,22.34,22.25,22.25,36000.0,18.6362,18.6445,18.5694,18.5694,36000.0
2009-10-02 11:30:00,22.25,22.27,22.17,22.17,32200.0,18.5694,18.5861,18.5027,18.5027,32200.0
2009-10-02 11:40:00,22.18,22.2,22.16,22.18,12800.0,18.511,18.5277,18.4943,18.511,12800.0
2009-10-02 11:50:00,22.18,22.23,22.16,22.23,21400.0,18.511,18.5527,18.4943,18.5527,21400.0
2009-10-02 12:00:00,22.22,22.29,22.22,22.28,14000.0,18.5444,18.6028,18.5444,18.5945,14000.0
2009-10-02 12:10:00,22.27,22.27,22.22,22.22,8400.0,18.5861,18.5861,18.5444,18.5444,8400.0
2009-10-02 12:20:00,22.22,22.23,22.2,22.22,8200.0,18.5444,18.5527,18.5277,18.5444,8200.0
2009-10-02 12:30:00,22.22,22.23,22.2,22.23,10200.0,18.5444,18.5527,18.5277,18.5527,10200.0
2009-10-02 12:40:00,22.22,22.27,22.21,22.27,18000.0,18.5444,18.5861,18.536,18.5861,18000.0
2009-10-02 12:50:00,22.27,22.28,22.26,22.28,14000.0,18.5861,18.5945,18.5778,18.5945,14000.0
2009-10-02 13:00:00,22.28,22.29,22.27,22.27,14200.0,18.5945,18.6028,18.5861,18.5861,14200.0
2009-10-02 13:10:00,22.27,22.28,22.25,22.25,22200.0,18.5861,18.5945,18.5694,18.5694,22200.0
2009-10-02 13:20:00,22.26,22.27,22.24,22.25,16400.0,18.5778,18.5861,18.5611,18.5694,16400.0
2009-10-02 13:30:00,22.25,22.27,22.25,22.27,26800.0,18.5694,18.5861,18.5694,18.5861,26800.0
2009-10-02 13:40:00,22.27,22.27,22.23,22.25,12800.0,18.5861,18.5861,18.5527,18.5694,12800.0
2009-10-02 13:50:00,22.24,22.24,22.21,22.23,13400.0,18.5611,18.5611,18.536,18.5527,13400.0
2009-10-02 14:00:00,22.22,22.22,22.19,22.2,15600.0,18.5444,18.5444,18.5193,18.5277,15600.0
2009-10-02 14:10:00,22.21,22.23,22.21,22.23,15400.0,18.536,18.5527,18.536,18.5527,15400.0
2009-10-02 14:20:00,22.23,22.23,22.21,22.22,15400.0,18.5527,18.5527,18.536,18.5444,15400.0
2009-10-02 14:30:00,22.23,22.24,22.22,22.24,13800.0,18.5527,18.5611,18.5444,18.5611,13800.0
2009-10-02 14:40:00,22.22,22.24,22.21,22.23,12000.0,18.5444,18.5611,18.536,18.5527,12000.0
2009-10-02 14:50:00,22.23,22.25,22.21,22.24,19000.0,18.5527,18.5694,18.536,18.5611,19000.0
2009-10-02 15:00:00,22.23,22.25,22.2,22.25,20000.0,18.5527,18.5694,18.5277,18.5694,20000.0
2009-10-02 15:10:00,22.25,22.25,22.2,22.21,15800.0,18.5694,18.5694,18.5277,18.536,15800.0
2009-10-02 15:20:00,22.21,22.21,22.18,22.18,15600.0,18.536,18.536,18.511,18.511,15600.0
2009-10-02 15:30:00,22.19,22.21,22.18,22.2,32200.0,18.5193,18.536,18.511,18.5277,32200.0
2009-10-02 15:40:00,22.2,22.24,22.2,22.24,36400.0,18.5277,18.5611,18.5277,18.5611,36400.0
2009-10-02 15:50:00,22.24,22.24,22.14,22.14,60200.0,18.5611,18.5611,18.4776,18.4776,60200.0
2009-10-05 09:30:00,22.1,22.11,21.55,21.57,242800.0,18.4442,18.4526,17.9852,18.0019,242800.0
2009-10-05 09:40:00,21.59,21.71,21.5,21.6,186600.0,18.0186,18.1187,17.9435,18.0269,186600.0
2009-10-05 09:50:00,21.59,21.78,21.59,21.73,72800.0,18.0186,18.1772,18.0186,18.1354,72800.0
2009-10-05 10:00:00,21.74,21.82,21.7,21.71,64400.0,18.1438,18.2106,18.1104,18.1187,64400.0
2009-10-05 10:10:00,21.69,21.75,21.65,21.66,58000.0,18.1021,18.1521,18.0687,18.077,58000.0
2009-10-05 10:20:00,21.64,21.67,21.61,21.62,43600.0,18.0603,18.0854,18.0353,18.0436,43600.0
2009-10-05 10:30:00,21.63,21.7,21.58,21.59,63200.0,18.052,18.1104,18.0103,18.0186,63200.0
2009-10-05 10:40:00,21.59,21.59,21.55,21.58,45800.0,18.0186,18.0186,17.9852,18.0103,45800.0
2009-10-05 10:50:00,21.58,21.62,21.55,21.57,33800.0,18.0103,18.0436,17.9852,18.0019,33800.0
2009-10-05 11:00:00,21.58,21.62,21.56,21.57,23600.0,18.0103,18.0436,17.9936,18.0019,23600.0
2009-10-05 11:10:00,21.57,21.59,21.55,21.56,30800.0,18.0019,18.0186,17.9852,17.9936,30800.0
2009-10-05 11:20:00,21.56,21.58,21.55,21.55,25400.0,17.9936,18.0103,17.9852,17.9852,25400.0
2009-10-05 11:30:00,21.55,21.56,21.47,21.49,49200.0,17.9852,17.9936,17.9184,17.9351,49200.0
2009-10-05 11:40:00,21.49,21.53,21.43,21.49,45400.0,17.9351,17.9685,17.8851,17.9351,45400.0
2009-10-05 11:50:00,21.49,21.5,21.45,21.46,26600.0,17.9351,17.9435,17.9018,17.9101,26600.0
2009-10-05 12:00:00,21.46,21.53,21.46,21.5,31400.0,17.9101,17.9685,17.9101,17.9435,31400.0
2009-10-05 12:10:00,21.52,21.52,21.5,21.51,9600.0,17.9602,17.9602,17.9435,17.9518,9600.0
2009-10-05 12:20:00,21.5,21.53,21.5,21.5,17200.0,17.9435,17.9685,17.9435,17.9435,17200.0
2009-10-05 12:30:00,21.51,21.53,21.5,21.5,10800.0,17.9518,17.9685,17.9435,17.9435,10800.0
2009-10-05 12:40:00,21.5,21.52,21.47,21.51,25000.0,17.9435,17.9602,17.9184,17.9518,25000.0
2009-10-05 12:50:00,21.52,21.58,21.51,21.57,31000.0,17.9602,18.0103,17.9518,18.0019,31000.0
2009-10-05 13:00:00,21.57,21.61,21.57,21.6,15200.0,18.0019,18.0353,18.0019,18.0269,15200.0
2009-10-05 13:10:00,21.59,21.6,21.56,21.6,28000.0,18.0186,18.0269,17.9936,18.0269,28000.0
2009-10-05 13:20:00,21.6,21.61,21.58,21.59,28000.0,18.0269,18.0353,18.0103,18.0186,28000.0
2009-10-05 13:30:00,21.58,21.59,21.56,21.58,17000.0,18.0103,18.0186,17.9936,18.0103,17000.0
2009-10-05 13:40:00,21.57,21.58,21.57,21.57,14000.0,18.0019,18.0103,18.0019,18.0019,14000.0
2009-10-05 13:50:00,21.57,21.61,21.56,21.58,40400.0,18.0019,18.0353,17.9936,18.0103,40400.0
2009-10-05 14:00:00,21.58,21.59,21.56,21.57,22600.0,18.0103,18.0186,17.9936,18.0019,22600.0
2009-10-05 14:10:00,21.56,21.58,21.54,21.56,29000.0,17.9936,18.0103,17.9769,17.9936,29000.0
2009-10-05 14:20:00,21.56,21.58,21.54,21.55,41400.0,17.9936,18.0103,17.9769,17.9852,41400.0
2009-10-05 14:30:00,21.56,21.57,21.55,21.56,32600.0,17.9936,18.0019,17.9852,17.9936,32600.0
2009-10-05 14:40:00,21.56,21.63,21.55,21.6,71800.0,17.9936,18.052,17.9852,18.0269,71800.0
2009-10-05 14:50:00,21.6,21.63,21.6,21.61,58400.0,18.0269,18.052,18.0269,18.0353,58400.0
2009-10-05 15:00:00,21.62,21.63,21.58,21.58,36600.0,18.0436,18.052,18.0103,18.0103,36600.0
2009-10-05 15:10:00,21.59,21.59,21.53,21.57,67200.0,18.0186,18.0186,17.9685,18.0019,67200.0
2009-10-05 15:20:00,21.57,21.57,21.55,21.56,29800.0,18.0019,18.0019,17.9852,17.9936,29800.0
2009-10-05 15:30:00,21.57,21.59,21.57,21.58,87800.0,18.0019,18.0186,18.0019,18.0103,87800.0
2009-10-05 15:40:00,21.58,21.63,21.58,21.63,90200.0,18.0103,18.052,18.0103,18.052,90200.0
2009-10-05 15:50:00,21.63,21.65,21.55,21.57,181800.0,18.052,18.0687,17.9852,18.0019,181800.0
2009-10-06 09:30:00,22.08,22.25,21.97,22.12,156800.0,18.4275,18.5694,18.3357,18.4609,156800.0
2009-10-06 09:40:00,22.12,22.33,21.97,22.02,99400.0,18.4609,18.6362,18.3357,18.3775,99400.0
2009-10-06 09:50:00,22.0,22.18,22.0,22.14,73400.0,18.3608,18.511,18.3608,18.4776,73400.0
2009-10-06 10:00:00,22.15,22.24,22.15,22.2,31600.0,18.486,18.5611,18.486,18.5277,31600.0
2009-10-06 10:10:00,22.2,22.22,22.11,22.11,40400.0,18.5277,18.5444,18.4526,18.4526,40400.0
2009-10-06 10:20:00,22.11,22.11,22.05,22.1,31400.0,18.4526,18.4526,18.4025,18.4442,31400.0
2009-10-06 10:30:00,22.1,22.11,22.05,22.08,47600.0,18.4442,18.4526,18.4025,18.4275,47600.0
2009-10-06 10:40:00,22.08,22.12,22.07,22.07,64600.0,18.4275,18.4609,18.4192,18.4192,64600.0
2009-10-06 10:50:00,22.07,22.07,22.05,22.05,15600.0,18.4192,18.4192,18.4025,18.4025,15600.0
2009-10-06 11:00:00,22.05,22.11,22.04,22.11,35200.0,18.4025,18.4526,18.3942,18.4526,35200.0
2009-10-06 11:10:00,22.11,22.11,22.09,22.11,38600.0,18.4526,18.4526,18.4359,18.4526,38600.0
2009-10-06 11:20:00,22.11,22.12,22.05,22.06,21200.0,18.4526,18.4609,18.4025,18.4109,21200.0
2009-10-06 11:30:00,22.05,22.06,22.0,22.04,26200.0,18.4025,18.4109,18.3608,18.3942,26200.0
2009-10-06 11:40:00,22.03,22.05,22.0,22.04,22000.0,18.3858,18.4025,18.3608,18.3942,22000.0
2009-10-06 11:50:00,22.04,22.05,22.0,22.02,36800.0,18.3942,18.4025,18.3608,18.3775,36800.0
2009-10-06 12:00:00,22.0,22.03,22.0,22.03,24800.0,18.3608,18.3858,18.3608,18.3858,24800.0
2009-10-06 12:10:00,22.03,22.04,21.98,22.0,43200.0,18.3858,18.3942,18.3441,18.3608,43200.0
2009-10-06 12:20:00,22.0,22.0,22.0,22.0,14400.0,18.3608,18.3608,18.3608,18.3608,14400.0
2009-10-06 12:30:00,22.0,22.04,22.0,22.02,37000.0,18.3608,18.3942,18.3608,18.3775,37000.0
2009-10-06 12:40:00,22.02,22.08,22.02,22.04,33000.0,18.3775,18.4275,18.3775,18.3942,33000.0
2009-10-06 12:50:00,22.05,22.05,22.04,22.05,15400.0,18.4025,18.4025,18.3942,18.4025,15400.0
2009-10-06 13:00:00,22.05,22.08,22.0,22.0,125800.0,18.4025,18.4275,18.3608,18.3608,125800.0
2009-10-06 13:10:00,22.0,22.0,22.0,22.0,21200.0,18.3608,18.3608,18.3608,18.3608,21200.0
2009-10-06 13:20:00,22.0,22.01,22.0,22.0,12600.0,18.3608,18.3691,18.3608,18.3608,12600.0
2009-10-06 13:30:00,22.0,22.02,21.96,21.97,21600.0,18.3608,18.3775,18.3274,18.3357,21600.0
2009-10-06 13:40:00,21.98,22.02,21.97,22.02,12600.0,18.3441,18.3775,18.3357,18.3775,12600.0
2009-10-06 13:50:00,22.04,22.04,21.98,21.98,38600.0,18.3942,18.3942,18.3441,18.3441,38600.0
2009-10-06 14:00:00,21.99,22.0,21.97,21.97,28800.0,18.3524,18.3608,18.3357,18.3357,28800.0
2009-10-06 14:10:00,21.96,22.0,21.96,21.96,15000.0,18.3274,18.3608,18.3274,18.3274,15000.0
2009-10-06 14:20:00,21.96,21.97,21.91,21.95,18200.0,18.3274,18.3357,18.2857,18.319,18200.0
2009-10-06 14:30:00,21.95,21.97,21.91,21.93,27800.0,18.319,18.3357,18.2857,18.3024,27800.0
2009-10-06 14:40:00,21.95,21.98,21.95,21.97,12800.0,18.319,18.3441,18.319,18.3357,12800.0
2009-10-06 14:50:00,21.98,22.0,21.97,21.99,20200.0,18.3441,18.3608,18.3357,18.3524,20200.0
2009-10-06 15:00:00,21.97,21.98,21.92,21.97,30600.0,18.3357,18.3441,18.294,18.3357,30600.0
2009-10-06 15:10:00,21.97,21.99,21.95,21.95,38400.0,18.3357,18.3524,18.319,18.319,38400.0
2009-10-06 15:20:00,21.95,21.98,21.94,21.95,37800.0,18.319,18.3441,18.3107,18.319,37800.0
2009-10-06 15:30:00,21.95,21.97,21.92,21.93,72200.0,18.319,18.3357,18.294,18.3024,72200.0
2009-10-06 15:40:00,21.93,21.93,21.91,21.91,127600.0,18.3024,18.3024,18.2857,18.2857,127600.0
2009-10-06 15:50:00,21.91,21.96,21.91,21.96,186200.0,18.2857,18.3274,18.2857,18.3274,186200.0
2009-10-07 09:30:00,22.17,22.22,21.98,21.98,190800.0,18.5027,18.5444,18.3441,18.3441,190800.0
2009-10-07 09:40:00,22.01,22.01,21.93,21.93,59600.0,18.3691,18.3691,18.3024,18.3024,59600.0
2009-10-07 09:50:00,21.93,21.93,21.83,21.84,29400.0,18.3024,18.3024,18.2189,18.2272,29400.0
2009-10-07 10:00:00,21.84,21.84,21.78,21.82,32000.0,18.2272,18.2272,18.1772,18.2106,32000.0
2009-10-07 10:10:00,21.83,21.84,21.79,21.79,31400.0,18.2189,18.2272,18.1855,18.1855,31400.0
2009-10-07 10:20:00,21.8,21.8,21.75,21.77,17200.0,18.1939,18.1939,18.1521,18.1688,17200.0
2009-10-07 10:30:00,21.77,21.77,21.71,21.71,36000.0,18.1688,18.1688,18.1187,18.1187,36000.0
2009-10-07 10:40:00,21.72,21.73,21.68,21.7,18200.0,18.1271,18.1354,18.0937,18.1104,18200.0
2009-10-07 10:50:00,21.69,21.73,21.68,21.72,31000.0,18.1021,18.1354,18.0937,18.1271,31000.0
2009-10-07 11:00:00,21.73,21.73,21.7,21.7,55000.0,18.1354,18.1354,18.1104,18.1104,55000.0
2009-10-07 11:10:00,21.7,21.71,21.64,21.65,32200.0,18.1104,18.1187,18.0603,18.0687,32200.0
2009-10-07 11:20:00,21.65,21.65,21.58,21.59,81600.0,18.0687,18.0687,18.0103,18.0186,81600.0
2009-10-07 11:30:00,21.59,21.66,21.59,21.66,43400.0,18.0186,18.077,18.0186,18.077,43400.0
2009-10-07 11:40:00,21.66,21.68,21.64,21.68,42600.0,18.077,18.0937,18.0603,18.0937,42600.0
2009-10-07 11:50:00,21.68,21.69,21.62,21.62,36400.0,18.0937,18.1021,18.0436,18.0436,36400.0
2009-10-07 12:00:00,21.62,21.62,21.6,21.6,29200.0,18.0436,18.0436,18.0269,18.0269,29200.0
2009-10-07 12:10:00,21.6,21.6,21.57,21.57,34600.0,18.0269,18.0269,18.0019,18.0019,34600.0
2009-10-07 12:20:00,21.57,21.57,21.5,21.5,70200.0,18.0019,18.0019,17.9435,17.9435,70200.0
2009-10-07 12:30:00,21.5,21.6,21.5,21.59,69400.0,17.9435,18.0269,17.9435,18.0186,69400.0
2009-10-07 12:40:00,21.6,21.68,21.6,21.68,28600.0,18.0269,18.0937,18.0269,18.0937,28600.0
2009-10-07 12:50:00,21.68,21.74,21.68,21.69,31000.0,18.0937,18.1438,18.0937,18.1021,31000.0
2009-10-07 13:00:00,21.7,21.71,21.68,21.7,17000.0,18.1104,18.1187,18.0937,18.1104,17000.0
2009-10-07 13:10:00,21.7,21.7,21.68,21.68,19200.0,18.1104,18.1104,18.0937,18.0937,19200.0
2009-10-07 13:20:00,21.68,21.68,21.67,21.68,112200.0,18.0937,18.0937,18.0854,18.0937,112200.0
2009-10-07 13:30:00,21.68,21.7,21.68,21.7,8600.0,18.0937,18.1104,18.0937,18.1104,8600.0
2009-10-07 13:40:00,21.7,21.72,21.7,21.72,15600.0,18.1104,18.1271,18.1104,18.1271,15600.0
2009-10-07 13:50:00,21.72,21.72,21.7,21.71,14800.0,18.1271,18.1271,18.1104,18.1187,14800.0
2009-10-07 14:00:00,21.7,21.71,21.68,21.7,20600.0,18.1104,18.1187,18.0937,18.1104,20600.0
2009-10-07 14:10:00,21.7,21.73,21.7,21.73,27400.0,18.1104,18.1354,18.1104,18.1354,27400.0
2009-10-07 14:20:00,21.72,21.74,21.7,21.73,47600.0,18.1271,18.1438,18.1104,18.1354,47600.0
2009-10-07 14:30:00,21.73,21.73,21.71,21.73,29400.0,18.1354,18.1354,18.1187,18.1354,29400.0
2009-10-07 14:40:00,21.72,21.75,21.72,21.74,27600.0,18.1271,18.1521,18.1271,18.1438,27600.0
2009-10-07 14:50:00,21.73,21.75,21.72,21.73,30000.0,18.1354,18.1521,18.1271,18.1354,30000.0
2009-10-07 15:00:00,21.73,21.74,21.72,21.73,45200.0,18.1354,18.1438,18.1271,18.1354,45200.0
2009-10-07 15:10:00,21.73,21.74,21.71,21.71,86600.0,18.1354,18.1438,18.1187,18.1187,86600.0
2009-10-07 15:20:00,21.71,21.76,21.71,21.75,51000.0,18.1187,18.1605,18.1187,18.1521,51000.0
2009-10-07 15:30:00,21.75,21.78,21.74,21.75,68400.0,18.1521,18.1772,18.1438,18.1521,68400.0
2009-10-07 15:40:00,21.75,21.76,21.74,21.75,86200.0,18.1521,18.1605,18.1438,18.1521,86200.0
2009-10-07 15:50:00,21.75,21.77,21.74,21.75,212200.0,18.1521,18.1688,18.1438,18.1521,212200.0
2009-10-08 09:30:00,22.36,22.48,22.16,22.18,411000.0,18.6612,18.7614,18.4943,18.511,411000.0
2009-10-08 09:40:00,22.18,22.18,22.02,22.08,275400.0,18.511,18.511,18.3775,18.4275,275400.0
2009-10-08 09:50:00,22.08,22.11,22.01,22.03,88200.0,18.4275,18.4526,18.3691,18.3858,88200.0
2009-10-08 10:00:00,22.03,22.04,21.99,22.0,125400.0,18.3858,18.3942,18.3524,18.3608,125400.0
2009-10-08 10:10:00,22.0,22.13,22.0,22.13,94200.0,18.3608,18.4693,18.3608,18.4693,94200.0
2009-10-08 10:20:00,22.12,22.14,22.1,22.13,65200.0,18.4609,18.4776,18.4442,18.4693,65200.0
2009-10-08 10:30:00,22.14,22.18,22.13,22.13,56600.0,18.4776,18.511,18.4693,18.4693,56600.0
2009-10-08 10:40:00,22.13,22.17,22.13,22.15,23200.0,18.4693,18.5027,18.4693,18.486,23200.0
2009-10-08 10:50:00,22.15,22.2,22.15,22.18,35400.0,18.486,18.5277,18.486,18.511,35400.0
2009-10-08 11:00:00,22.18,22.18,22.17,22.18,24000.0,18.511,18.511,18.5027,18.511,24000.0
2009-10-08 11:10:00,22.19,22.2,22.18,22.2,22200.0,18.5193,18.5277,18.511,18.5277,22200.0
2009-10-08 11:20:00,22.19,22.22,22.19,22.19,33400.0,18.5193,18.5444,18.5193,18.5193,33400.0
2009-10-08 11:30:00,22.2,22.2,22.17,22.17,38400.0,18.5277,18.5277,18.5027,18.5027,38400.0
2009-10-08 11:40:00,22.17,22.19,22.16,22.17,33200.0,18.5027,18.5193,18.4943,18.5027,33200.0
2009-10-08 11:50:00,22.17,22.2,22.17,22.2,27000.0,18.5027,18.5277,18.5027,18.5277,27000.0
2009-10-08 12:00:00,22.2,22.2,22.17,22.17,45400.0,18.5277,18.5277,18.5027,18.5027,45400.0
2009-10-08 12:10:00,22.17,22.2,22.17,22.18,34400.0,18.5027,18.5277,18.5027,18.511,34400.0
2009-10-08 12:20:00,22.18,22.22,22.18,22.22,9200.0,18.511,18.5444,18.511,18.5444,9200.0
2009-10-08 12:30:00,22.21,22.22,22.18,22.2,22000.0,18.536,18.5444,18.511,18.5277,22000.0
2009-10-08 12:40:00,22.2,22.29,22.19,22.25,103600.0,18.5277,18.6028,18.5193,18.5694,103600.0
2009-10-08 12:50:00,22.24,22.24,22.18,22.22,53200.0,18.5611,18.5611,18.511,18.5444,53200.0
2009-10-08 13:00:00,22.23,22.25,22.23,22.25,4800.0,18.5527,18.5694,18.5527,18.5694,4800.0
2009-10-08 13:10:00,22.25,22.31,22.25,22.31,20600.0,18.5694,18.6195,18.5694,18.6195,20600.0
2009-10-08 13:20:00,22.31,22.31,22.28,22.28,10800.0,18.6195,18.6195,18.5945,18.5945,10800.0
2009-10-08 13:30:00,22.28,22.3,22.25,22.25,23800.0,18.5945,18.6112,18.5694,18.5694,23800.0
2009-10-08 13:40:00,22.27,22.29,22.25,22.25,11600.0,18.5861,18.6028,18.5694,18.5694,11600.0
2009-10-08 13:50:00,22.25,22.27,22.25,22.25,7200.0,18.5694,18.5861,18.5694,18.5694,7200.0
2009-10-08 14:00:00,22.25,22.26,22.21,22.21,11000.0,18.5694,18.5778,18.536,18.536,11000.0
2009-10-08 14:10:00,22.21,22.22,22.2,22.2,7600.0,18.536,18.5444,18.5277,18.5277,7600.0
2009-10-08 14:20:00,22.2,22.26,22.17,22.26,36800.0,18.5277,18.5778,18.5027,18.5778,36800.0
2009-10-08 14:30:00,22.25,22.25,22.22,22.24,8800.0,18.5694,18.5694,18.5444,18.5611,8800.0
2009-10-08 14:40:00,22.23,22.26,22.22,22.25,19400.0,18.5527,18.5778,18.5444,18.5694,19400.0
2009-10-08 14:50:00,22.27,22.31,22.27,22.31,28600.0,18.5861,18.6195,18.5861,18.6195,28600.0
2009-10-08 15:00:00,22.29,22.34,22.28,22.32,32400.0,18.6028,18.6445,18.5945,18.6278,32400.0
2009-10-08 15:10:00,22.33,22.33,22.31,22.31,16800.0,18.6362,18.6362,18.6195,18.6195,16800.0
2009-10-08 15:20:00,22.32,22.32,22.27,22.27,36000.0,18.6278,18.6278,18.5861,18.5861,36000.0
2009-10-08 15:30:00,22.28,22.29,22.26,22.29,74600.0,18.5945,18.6028,18.5778,18.6028,74600.0
2009-10-08 15:40:00,22.29,22.32,22.29,22.29,125000.0,18.6028,18.6278,18.6028,18.6028,125000.0
2009-10-08 15:50:00,22.3,22.35,22.3,22.34,188200.0,18.6112,18.6529,18.6112,18.6445,188200.0
2009-10-09 09:30:00,22.58,22.84,22.54,22.72,118000.0,18.8448,19.0618,18.8114,18.9617,118000.0
2009-10-09 09:40:00,22.73,22.75,22.71,22.73,47200.0,18.97,18.9867,18.9533,18.97,47200.0
2009-10-09 09:50:00,22.74,22.8,22.74,22.77,66000.0,18.9784,19.0284,18.9784,19.0034,66000.0
2009-10-09 10:00:00,22.78,22.78,22.73,22.74,28600.0,19.0117,19.0117,18.97,18.9784,28600.0
2009-10-09 10:10:00,22.74,22.79,22.68,22.79,34600.0,18.9784,19.0201,18.9283,19.0201,34600.0
2009-10-09 10:20:00,22.79,22.79,22.71,22.73,60800.0,19.0201,19.0201,18.9533,18.97,60800.0
2009-10-09 10:30:00,22.74,22.79,22.74,22.79,28200.0,18.9784,19.0201,18.9784,19.0201,28200.0
2009-10-09 10:40:00,22.79,22.82,22.75,22.79,48800.0,19.0201,19.0451,18.9867,19.0201,48800.0
2009-10-09 10:50:00,22.82,22.85,22.8,22.83,62800.0,19.0451,19.0702,19.0284,19.0535,62800.0
2009-10-09 11:00:00,22.83,22.85,22.8,22.82,36600.0,19.0535,19.0702,19.0284,19.0451,36600.0
2009-10-09 11:10:00,22.82,22.83,22.8,22.82,28800.0,19.0451,19.0535,19.0284,19.0451,28800.0
2009-10-09 11:20:00,22.82,22.93,22.81,22.88,66000.0,19.0451,19.1369,19.0368,19.0952,66000.0
2009-10-09 11:30:00,22.88,22.89,22.86,22.89,12400.0,19.0952,19.1036,19.0785,19.1036,12400.0
2009-10-09 11:40:00,22.89,22.92,22.88,22.92,19000.0,19.1036,19.1286,19.0952,19.1286,19000.0
2009-10-09 11:50:00,22.91,22.93,22.88,22.89,45800.0,19.1202,19.1369,19.0952,19.1036,45800.0
2009-10-09 12:00:00,22.89,22.9,22.86,22.87,21600.0,19.1036,19.1119,19.0785,19.0869,21600.0
2009-10-09 12:10:00,22.86,22.89,22.86,22.88,17000.0,19.0785,19.1036,19.0785,19.0952,17000.0
2009-10-09 12:20:00,22.88,22.89,22.86,22.87,18000.0,19.0952,19.1036,19.0785,19.0869,18000.0
2009-10-09 12:30:00,22.86,22.89,22.86,22.86,21400.0,19.0785,19.1036,19.0785,19.0785,21400.0
2009-10-09 12:40:00,22.86,22.95,22.86,22.95,9200.0,19.0785,19.1536,19.0785,19.1536,9200.0
2009-10-09 12:50:00,22.94,22.99,22.93,22.95,22000.0,19.1453,19.187,19.1369,19.1536,22000.0
2009-10-09 13:00:00,22.94,22.95,22.93,22.94,19800.0,19.1453,19.1536,19.1369,19.1453,19800.0
2009-10-09 13:10:00,22.93,22.96,22.92,22.96,14000.0,19.1369,19.162,19.1286,19.162,14000.0
2009-10-09 13:20:00,22.94,22.98,22.93,22.94,22800.0,19.1453,19.1787,19.1369,19.1453,22800.0
2009-10-09 13:30:00,22.94,22.94,22.9,22.9,14400.0,19.1453,19.1453,19.1119,19.1119,14400.0
2009-10-09 13:40:00,22.9,22.9,22.87,22.88,43800.0,19.1119,19.1119,19.0869,19.0952,43800.0
2009-10-09 13:50:00,22.88,22.9,22.86,22.89,33600.0,19.0952,19.1119,19.0785,19.1036,33600.0
2009-10-09 14:00:00,22.88,22.88,22.86,22.86,59400.0,19.0952,19.0952,19.0785,19.0785,59400.0
2009-10-09 14:10:00,22.86,22.9,22.86,22.88,30000.0,19.0785,19.1119,19.0785,19.0952,30000.0
2009-10-09 14:20:00,22.88,22.9,22.87,22.89,47600.0,19.0952,19.1119,19.0869,19.1036,47600.0
2009-10-09 14:30:00,22.89,22.91,22.86,22.89,34000.0,19.1036,19.1202,19.0785,19.1036,34000.0
2009-10-09 14:40:00,22.89,22.9,22.88,22.9,17600.0,19.1036,19.1119,19.0952,19.1119,17600.0
2009-10-09 14:50:00,22.9,22.91,22.89,22.91,39000.0,19.1119,19.1202,19.1036,19.1202,39000.0
2009-10-09 15:00:00,22.91,22.93,22.89,22.91,78600.0,19.1202,19.1369,19.1036,19.1202,78600.0
2009-10-09 15:10:00,22.91,22.91,22.85,22.86,25600.0,19.1202,19.1202,19.0702,19.0785,25600.0
2009-10-09 15:20:00,22.86,22.89,22.85,22.88,31800.0,19.0785,19.1036,19.0702,19.0952,31800.0
2009-10-09 15:30:00,22.88,22.9,22.85,22.86,54600.0,19.0952,19.1119,19.0702,19.0785,54600.0
2009-10-09 15:40:00,22.86,22.88,22.84,22.85,75600.0,19.0785,19.0952,19.0618,19.0702,75600.0
2009-10-09 15:50:00,22.85,22.86,22.8,22.85,181200.0,19.0702,19.0785,19.0284,19.0702,181200.0
2009-10-12 09:30:00,23.34,23.45,23.27,23.29,123600.0,19.4791,19.5709,19.4207,19.4374,123600.0
2009-10-12 09:40:00,23.29,23.37,23.29,23.31,70000.0,19.4374,19.5042,19.4374,19.4541,70000.0
2009-10-12 09:50:00,23.32,23.42,23.3,23.35,71800.0,19.4624,19.5459,19.4457,19.4875,71800.0
2009-10-12 10:00:00,23.36,23.42,23.34,23.42,37800.0,19.4958,19.5459,19.4791,19.5459,37800.0
2009-10-12 10:10:00,23.42,23.45,23.41,23.42,45400.0,19.5459,19.5709,19.5375,19.5459,45400.0
2009-10-12 10:20:00,23.42,23.43,23.36,23.39,38400.0,19.5459,19.5542,19.4958,19.5208,38400.0
2009-10-12 10:30:00,23.38,23.41,23.38,23.39,21000.0,19.5125,19.5375,19.5125,19.5208,21000.0
2009-10-12 10:40:00,23.38,23.39,23.35,23.36,66000.0,19.5125,19.5208,19.4875,19.4958,66000.0
2009-10-12 10:50:00,23.35,23.36,23.35,23.36,23200.0,19.4875,19.4958,19.4875,19.4958,23200.0
2009-10-12 11:00:00,23.35,23.38,23.34,23.34,46200.0,19.4875,19.5125,19.4791,19.4791,46200.0
2009-10-12 11:10:00,23.35,23.36,23.34,23.35,15400.0,19.4875,19.4958,19.4791,19.4875,15400.0
2009-10-12 11:20:00,23.35,23.36,23.33,23.33,33200.0,19.4875,19.4958,19.4708,19.4708,33200.0
2009-10-12 11:30:00,23.33,23.34,23.32,23.33,13800.0,19.4708,19.4791,19.4624,19.4708,13800.0
2009-10-12 11:40:00,23.33,23.33,23.3,23.33,25200.0,19.4708,19.4708,19.4457,19.4708,25200.0
2009-10-12 11:50:00,23.33,23.33,23.31,23.32,10400.0,19.4708,19.4708,19.4541,19.4624,10400.0
2009-10-12 12:00:00,23.32,23.34,23.31,23.31,22200.0,19.4624,19.4791,19.4541,19.4541,22200.0
2009-10-12 12:10:00,23.31,23.31,23.29,23.3,19400.0,19.4541,19.4541,19.4374,19.4457,19400.0
2009-10-12 12:20:00,23.3,23.3,23.27,23.28,6400.0,19.4457,19.4457,19.4207,19.429,6400.0
2009-10-12 12:30:00,23.27,23.29,23.26,23.29,18600.0,19.4207,19.4374,19.4123,19.4374,18600.0
2009-10-12 12:40:00,23.29,23.31,23.28,23.31,14000.0,19.4374,19.4541,19.429,19.4541,14000.0
2009-10-12 12:50:00,23.31,23.31,23.29,23.3,15000.0,19.4541,19.4541,19.4374,19.4457,15000.0
2009-10-12 13:00:00,23.31,23.32,23.31,23.31,18200.0,19.4541,19.4624,19.4541,19.4541,18200.0
2009-10-12 13:10:00,23.31,23.33,23.31,23.33,25400.0,19.4541,19.4708,19.4541,19.4708,25400.0
2009-10-12 13:20:00,23.32,23.33,23.31,23.33,22600.0,19.4624,19.4708,19.4541,19.4708,22600.0
2009-10-12 13:30:00,23.32,23.33,23.31,23.33,11200.0,19.4624,19.4708,19.4541,19.4708,11200.0
2009-10-12 13:40:00,23.33,23.33,23.31,23.31,15400.0,19.4708,19.4708,19.4541,19.4541,15400.0
2009-10-12 13:50:00,23.31,23.34,23.31,23.34,20200.0,19.4541,19.4791,19.4541,19.4791,20200.0
2009-10-12 14:00:00,23.34,23.36,23.34,23.35,76000.0,19.4791,19.4958,19.4791,19.4875,76000.0
2009-10-12 14:10:00,23.35,23.35,23.3,23.3,26400.0,19.4875,19.4875,19.4457,19.4457,26400.0
2009-10-12 14:20:00,23.3,23.31,23.25,23.27,24200.0,19.4457,19.4541,19.404,19.4207,24200.0
2009-10-12 14:30:00,23.27,23.28,23.25,23.28,17000.0,19.4207,19.429,19.404,19.429,17000.0
2009-10-12 14:40:00,23.27,23.3,23.27,23.3,22800.0,19.4207,19.4457,19.4207,19.4457,22800.0
2009-10-12 14:50:00,23.3,23.33,23.29,23.33,37600.0,19.4457,19.4708,19.4374,19.4708,37600.0
2009-10-12 15:00:00,23.34,23.36,23.33,23.34,33600.0,19.4791,19.4958,19.4708,19.4791,33600.0
2009-10-12 15:10:00,23.35,23.35,23.32,23.33,21800.0,19.4875,19.4875,19.4624,19.4708,21800.0
2009-10-12 15:20:00,23.32,23.38,23.32,23.38,32200.0,19.4624,19.5125,19.4624,19.5125,32200.0
2009-10-12 15:30:00,23.38,23.41,23.35,23.36,81000.0,19.5125,19.5375,19.4875,19.4958,81000.0
2009-10-12 15:40:00,23.36,23.38,23.35,23.36,59000.0,19.4958,19.5125,19.4875,19.4958,59000.0
2009-10-12 15:50:00,23.36,23.42,23.36,23.42,116200.0,19.4958,19.5459,19.4958,19.5459,116200.0
2009-10-13 09:30:00,24.33,24.42,24.13,24.13,364400.0,20.3053,20.3805,20.1384,20.1384,364400.0
2009-10-13 09:40:00,24.13,24.25,24.11,24.22,137600.0,20.1384,20.2386,20.1217,20.2135,137600.0
2009-10-13 09:50:00,24.22,24.24,24.11,24.17,102200.0,20.2135,20.2302,20.1217,20.1718,102200.0
2009-10-13 10:00:00,24.17,24.18,24.08,24.09,159200.0,20.1718,20.1802,20.0967,20.105,159200.0
2009-10-13 10:10:00,24.09,24.1,24.06,24.09,82400.0,20.105,20.1134,20.08,20.105,82400.0
2009-10-13 10:20:00,24.08,24.1,24.06,24.08,98600.0,20.0967,20.1134,20.08,20.0967,98600.0
2009-10-13 10:30:00,24.08,24.09,24.02,24.03,89600.0,20.0967,20.105,20.0466,20.055,89600.0
2009-10-13 10:40:00,24.03,24.04,23.99,24.02,97200.0,20.055,20.0633,20.0216,20.0466,97200.0
2009-10-13 10:50:00,24.03,24.05,23.99,24.0,36800.0,20.055,20.0717,20.0216,20.0299,36800.0
2009-10-13 11:00:00,23.98,24.0,23.89,23.89,97000.0,20.0132,20.0299,19.9381,19.9381,97000.0
2009-10-13 11:10:00,23.9,23.93,23.85,23.86,79400.0,19.9465,19.9715,19.9048,19.9131,79400.0
2009-10-13 11:20:00,23.86,23.9,23.84,23.89,64000.0,19.9131,19.9465,19.8964,19.9381,64000.0
2009-10-13 11:30:00,23.88,23.95,23.88,23.91,36400.0,19.9298,19.9882,19.9298,19.9548,36400.0
2009-10-13 11:40:00,23.91,23.93,23.86,23.91,46600.0,19.9548,19.9715,19.9131,19.9548,46600.0
2009-10-13 11:50:00,23.91,24.0,23.91,23.99,29600.0,19.9548,20.0299,19.9548,20.0216,29600.0
2009-10-13 12:00:00,23.99,23.99,23.91,23.92,7600.0,20.0216,20.0216,19.9548,19.9632,7600.0
2009-10-13 12:10:00,23.92,23.95,23.91,23.95,12400.0,19.9632,19.9882,19.9548,19.9882,12400.0
2009-10-13 12:20:00,23.94,23.94,23.91,23.93,15200.0,19.9799,19.9799,19.9548,19.9715,15200.0
2009-10-13 12:30:00,23.93,23.93,23.88,23.88,14200.0,19.9715,19.9715,19.9298,19.9298,14200.0
2009-10-13 12:40:00,23.88,23.9,23.88,23.9,28000.0,19.9298,19.9465,19.9298,19.9465,28000.0
2009-10-13 12:50:00,23.9,23.91,23.89,23.89,40000.0,19.9465,19.9548,19.9381,19.9381,40000.0
2009-10-13 13:00:00,23.89,23.9,23.88,23.88,32200.0,19.9381,19.9465,19.9298,19.9298,32200.0
2009-10-13 13:10:00,23.88,23.88,23.85,23.85,28400.0,19.9298,19.9298,19.9048,19.9048,28400.0
2009-10-13 13:20:00,23.85,23.86,23.78,23.78,51400.0,19.9048,19.9131,19.8463,19.8463,51400.0
2009-10-13 13:30:00,23.78,23.78,23.75,23.75,19600.0,19.8463,19.8463,19.8213,19.8213,19600.0
2009-10-13 13:40:00,23.75,23.77,23.72,23.74,59800.0,19.8213,19.838,19.7963,19.8129,59800.0
2009-10-13 13:50:00,23.74,23.74,23.68,23.7,74600.0,19.8129,19.8129,19.7629,19.7796,74600.0
2009-10-13 14:00:00,23.71,23.74,23.67,23.68,125400.0,19.7879,19.8129,19.7545,19.7629,125400.0
2009-10-13 14:10:00,23.68,23.68,23.61,23.61,69600.0,19.7629,19.7629,19.7045,19.7045,69600.0
2009-10-13 14:20:00,23.61,23.67,23.59,23.66,180200.0,19.7045,19.7545,19.6878,19.7462,180200.0
2009-10-13 14:30:00,23.66,23.71,23.65,23.68,166400.0,19.7462,19.7879,19.7378,19.7629,166400.0
2009-10-13 14:40:00,23.68,23.72,23.68,23.71,33000.0,19.7629,19.7963,19.7629,19.7879,33000.0
2009-10-13 14:50:00,23.71,23.72,23.65,23.65,46600.0,19.7879,19.7963,19.7378,19.7378,46600.0
2009-10-13 15:00:00,23.65,23.68,23.61,23.66,86400.0,19.7378,19.7629,19.7045,19.7462,86400.0
2009-10-13 15:10:00,23.66,23.74,23.65,23.74,74600.0,19.7462,19.8129,19.7378,19.8129,74600.0
2009-10-13 15:20:00,23.73,23.75,23.68,23.73,93000.0,19.8046,19.8213,19.7629,19.8046,93000.0
2009-10-13 15:30:00,23.73,23.74,23.69,23.69,64400.0,19.8046,19.8129,19.7712,19.7712,64400.0
2009-10-13 15:40:00,23.69,23.75,23.69,23.72,119000.0,19.7712,19.8213,19.7712,19.7963,119000.0
2009-10-13 15:50:00,23.72,23.79,23.72,23.75,216000.0,19.7963,19.8547,19.7963,19.8213,216000.0
2009-10-14 09:30:00,23.89,23.96,23.82,23.96,71800.0,19.9381,19.9966,19.8797,19.9966,71800.0
2009-10-14 09:40:00,23.96,23.99,23.81,23.81,36800.0,19.9966,20.0216,19.8714,19.8714,36800.0
2009-10-14 09:50:00,23.82,23.84,23.7,23.7,41400.0,19.8797,19.8964,19.7796,19.7796,41400.0
2009-10-14 10:00:00,23.68,23.75,23.66,23.72,44800.0,19.7629,19.8213,19.7462,19.7963,44800.0
2009-10-14 10:10:00,23.71,23.77,23.71,23.75,17800.0,19.7879,19.838,19.7879,19.8213,17800.0
2009-10-14 10:20:00,23.76,23.76,23.65,23.65,38200.0,19.8296,19.8296,19.7378,19.7378,38200.0
2009-10-14 10:30:00,23.65,23.68,23.61,23.61,56200.0,19.7378,19.7629,19.7045,19.7045,56200.0
2009-10-14 10:40:00,23.61,23.61,23.57,23.57,29000.0,19.7045,19.7045,19.6711,19.6711,29000.0
2009-10-14 10:50:00,23.57,23.57,23.56,23.56,25000.0,19.6711,19.6711,19.6627,19.6627,25000.0
2009-10-14 11:00:00,23.56,23.62,23.56,23.6,28400.0,19.6627,19.7128,19.6627,19.6961,28400.0
2009-10-14 11:10:00,23.6,23.63,23.56,23.59,41800.0,19.6961,19.7211,19.6627,19.6878,41800.0
2009-10-14 11:20:00,23.58,23.61,23.58,23.61,9600.0,19.6794,19.7045,19.6794,19.7045,9600.0
2009-10-14 11:30:00,23.61,23.63,23.6,23.61,25400.0,19.7045,19.7211,19.6961,19.7045,25400.0
2009-10-14 11:40:00,23.63,23.66,23.61,23.64,53200.0,19.7211,19.7462,19.7045,19.7295,53200.0
2009-10-14 11:50:00,23.64,23.66,23.63,23.63,28200.0,19.7295,19.7462,19.7211,19.7211,28200.0
2009-10-14 12:00:00,23.63,23.63,23.61,23.63,63600.0,19.7211,19.7211,19.7045,19.7211,63600.0
2009-10-14 12:10:00,23.63,23.64,23.62,23.63,59400.0,19.7211,19.7295,19.7128,19.7211,59400.0
2009-10-14 12:20:00,23.64,23.65,23.63,23.63,34000.0,19.7295,19.7378,19.7211,19.7211,34000.0
2009-10-14 12:30:00,23.64,23.67,23.63,23.66,26800.0,19.7295,19.7545,19.7211,19.7462,26800.0
2009-10-14 12:40:00,23.66,23.68,23.65,23.67,43200.0,19.7462,19.7629,19.7378,19.7545,43200.0
2009-10-14 12:50:00,23.66,23.67,23.64,23.66,22000.0,19.7462,19.7545,19.7295,19.7462,22000.0
2009-10-14 13:00:00,23.66,23.68,23.66,23.67,28600.0,19.7462,19.7629,19.7462,19.7545,28600.0
2009-10-14 13:10:00,23.67,23.77,23.66,23.74,27800.0,19.7545,19.838,19.7462,19.8129,27800.0
2009-10-14 13:20:00,23.74,23.75,23.7,23.72,80400.0,19.8129,19.8213,19.7796,19.7963,80400.0
2009-10-14 13:30:00,23.73,23.75,23.72,23.73,43400.0,19.8046,19.8213,19.7963,19.8046,43400.0
2009-10-14 13:40:00,23.74,23.74,23.72,23.72,33200.0,19.8129,19.8129,19.7963,19.7963,33200.0
2009-10-14 13:50:00,23.73,23.75,23.72,23.74,26000.0,19.8046,19.8213,19.7963,19.8129,26000.0
2009-10-14 14:00:00,23.74,23.75,23.73,23.73,41800.0,19.8129,19.8213,19.8046,19.8046,41800.0
2009-10-14 14:10:00,23.73,23.75,23.72,23.75,34800.0,19.8046,19.8213,19.7963,19.8213,34800.0
2009-10-14 14:20:00,23.75,23.75,23.73,23.74,33200.0,19.8213,19.8213,19.8046,19.8129,33200.0
2009-10-14 14:30:00,23.74,23.77,23.73,23.73,25000.0,19.8129,19.838,19.8046,19.8046,25000.0
2009-10-14 14:40:00,23.74,23.75,23.73,23.74,37000.0,19.8129,19.8213,19.8046,19.8129,37000.0
2009-10-14 14:50:00,23.75,23.75,23.73,23.73,32400.0,19.8213,19.8213,19.8046,19.8046,32400.0
2009-10-14 15:00:00,23.73,23.74,23.72,23.73,143800.0,19.8046,19.8129,19.7963,19.8046,143800.0
2009-10-14 15:10:00,23.73,23.73,23.68,23.68,134200.0,19.8046,19.8046,19.7629,19.7629,134200.0
2009-10-14 15:20:00,23.68,23.75,23.68,23.75,169400.0,19.7629,19.8213,19.7629,19.8213,169400.0
2009-10-14 15:30:00,23.75,23.76,23.73,23.75,180200.0,19.8213,19.8296,19.8046,19.8213,180200.0
2009-10-14 15:40:00,23.75,23.77,23.73,23.75,132400.0,19.8213,19.838,19.8046,19.8213,132400.0
2009-10-14 15:50:00,23.75,23.78,23.74,23.76,165800.0,19.8213,19.8463,19.8129,19.8296,165800.0
2009-10-15 09:30:00,23.92,23.98,23.86,23.98,61000.0,19.9632,20.0132,19.9131,20.0132,61000.0
2009-10-15 09:40:00,23.98,24.0,23.93,23.95,45400.0,20.0132,20.0299,19.9715,19.9882,45400.0
2009-10-15 09:50:00,23.95,23.99,23.95,23.98,53800.0,19.9882,20.0216,19.9882,20.0132,53800.0
2009-10-15 10:00:00,23.98,24.11,23.97,24.11,50200.0,20.0132,20.1217,20.0049,20.1217,50200.0
2009-10-15 10:10:00,24.11,24.15,24.01,24.06,66800.0,20.1217,20.1551,20.0383,20.08,66800.0
2009-10-15 10:20:00,24.05,24.07,24.0,24.07,39800.0,20.0717,20.0884,20.0299,20.0884,39800.0
2009-10-15 10:30:00,24.06,24.1,24.06,24.06,17800.0,20.08,20.1134,20.08,20.08,17800.0
2009-10-15 10:40:00,24.06,24.09,24.0,24.02,45000.0,20.08,20.105,20.0299,20.0466,45000.0
2009-10-15 10:50:00,24.01,24.03,24.0,24.03,21400.0,20.0383,20.055,20.0299,20.055,21400.0
2009-10-15 11:00:00,24.02,24.02,24.0,24.0,31000.0,20.0466,20.0466,20.0299,20.0299,31000.0
2009-10-15 11:10:00,24.0,24.06,24.0,24.06,23200.0,20.0299,20.08,20.0299,20.08,23200.0
2009-10-15 11:20:00,24.05,24.08,24.04,24.08,19000.0,20.0717,20.0967,20.0633,20.0967,19000.0
2009-10-15 11:30:00,24.07,24.08,24.0,24.01,16800.0,20.0884,20.0967,20.0299,20.0383,16800.0
2009-10-15 11:40:00,24.02,24.02,24.0,24.01,7200.0,20.0466,20.0466,20.0299,20.0383,7200.0
2009-10-15 11:50:00,24.01,24.03,24.0,24.03,35800.0,20.0383,20.055,20.0299,20.055,35800.0
2009-10-15 12:00:00,24.04,24.06,24.03,24.04,14800.0,20.0633,20.08,20.055,20.0633,14800.0
2009-10-15 12:10:00,24.04,24.05,24.02,24.05,16400.0,20.0633,20.0717,20.0466,20.0717,16400.0
2009-10-15 12:20:00,24.04,24.05,24.03,24.03,14400.0,20.0633,20.0717,20.055,20.055,14400.0
2009-10-15 12:30:00,24.02,24.04,24.02,24.03,16400.0,20.0466,20.0633,20.0466,20.055,16400.0
2009-10-15 12:40:00,24.03,24.08,24.03,24.08,17600.0,20.055,20.0967,20.055,20.0967,17600.0
2009-10-15 12:50:00,24.07,24.12,24.07,24.11,26400.0,20.0884,20.1301,20.0884,20.1217,26400.0
2009-10-15 13:00:00,24.12,24.14,24.11,24.14,14200.0,20.1301,20.1468,20.1217,20.1468,14200.0
2009-10-15 13:10:00,24.13,24.15,24.13,24.13,17600.0,20.1384,20.1551,20.1384,20.1384,17600.0
2009-10-15 13:20:00,24.13,24.17,24.11,24.13,34400.0,20.1384,20.1718,20.1217,20.1384,34400.0
2009-10-15 13:30:00,24.13,24.17,24.11,24.15,63600.0,20.1384,20.1718,20.1217,20.1551,63600.0
2009-10-15 13:40:00,24.17,24.18,24.11,24.11,21600.0,20.1718,20.1802,20.1217,20.1217,21600.0
2009-10-15 13:50:00,24.11,24.11,24.08,24.08,14000.0,20.1217,20.1217,20.0967,20.0967,14000.0
2009-10-15 14:00:00,24.09,24.13,24.09,24.11,22000.0,20.105,20.1384,20.105,20.1217,22000.0
2009-10-15 14:10:00,24.11,24.13,24.1,24.1,37000.0,20.1217,20.1384,20.1134,20.1134,37000.0
2009-10-15 14:20:00,24.11,24.11,24.08,24.1,20400.0,20.1217,20.1217,20.0967,20.1134,20400.0
2009-10-15 14:30:00,24.11,24.11,24.06,24.06,21400.0,20.1217,20.1217,20.08,20.08,21400.0
2009-10-15 14:40:00,24.07,24.13,24.06,24.1,21600.0,20.0884,20.1384,20.08,20.1134,21600.0
2009-10-15 14:50:00,24.09,24.11,24.08,24.1,31200.0,20.105,20.1217,20.0967,20.1134,31200.0
2009-10-15 15:00:00,24.1,24.13,24.07,24.11,38000.0,20.1134,20.1384,20.0884,20.1217,38000.0
2009-10-15 15:10:00,24.11,24.16,24.11,24.12,40400.0,20.1217,20.1635,20.1217,20.1301,40400.0
2009-10-15 15:20:00,24.12,24.12,24.08,24.09,34200.0,20.1301,20.1301,20.0967,20.105,34200.0
2009-10-15 15:30:00,24.09,24.09,24.05,24.05,45800.0,20.105,20.105,20.0717,20.0717,45800.0
2009-10-15 15:40:00,24.05,24.11,24.05,24.11,105200.0,20.0717,20.1217,20.0717,20.1217,105200.0
2009-10-15 15:50:00,24.11,24.19,24.11,24.16,164200.0,20.1217,20.1885,20.1217,20.1635,164200.0
2009-10-16 09:30:00,24.31,24.35,24.27,24.35,94800.0,20.2887,20.322,20.2553,20.322,94800.0
2009-10-16 09:40:00,24.34,24.38,24.28,24.3,78600.0,20.3137,20.3471,20.2636,20.2803,78600.0
2009-10-16 09:50:00,24.29,24.31,24.2,24.28,55400.0,20.272,20.2887,20.1969,20.2636,55400.0
2009-10-16 10:00:00,24.27,24.3,24.25,24.27,42400.0,20.2553,20.2803,20.2386,20.2553,42400.0
2009-10-16 10:10:00,24.26,24.33,24.25,24.33,41600.0,20.2469,20.3053,20.2386,20.3053,41600.0
2009-10-16 10:20:00,24.32,24.33,24.24,24.28,44800.0,20.297,20.3053,20.2302,20.2636,44800.0
2009-10-16 10:30:00,24.27,24.28,24.24,24.24,45200.0,20.2553,20.2636,20.2302,20.2302,45200.0
2009-10-16 10:40:00,24.24,24.25,24.22,24.24,55800.0,20.2302,20.2386,20.2135,20.2302,55800.0
2009-10-16 10:50:00,24.24,24.26,24.2,24.25,29800.0,20.2302,20.2469,20.1969,20.2386,29800.0
2009-10-16 11:00:00,24.25,24.33,24.24,24.33,41600.0,20.2386,20.3053,20.2302,20.3053,41600.0
2009-10-16 11:10:00,24.33,24.33,24.26,24.29,17800.0,20.3053,20.3053,20.2469,20.272,17800.0
2009-10-16 11:20:00,24.28,24.28,24.24,24.24,24200.0,20.2636,20.2636,20.2302,20.2302,24200.0
2009-10-16 11:30:00,24.25,24.27,24.21,24.23,26000.0,20.2386,20.2553,20.2052,20.2219,26000.0
2009-10-16 11:40:00,24.23,24.24,24.2,24.21,15800.0,20.2219,20.2302,20.1969,20.2052,15800.0
2009-10-16 11:50:00,24.21,24.23,24.18,24.23,26200.0,20.2052,20.2219,20.1802,20.2219,26200.0
2009-10-16 12:00:00,24.22,24.26,24.22,24.25,26600.0,20.2135,20.2469,20.2135,20.2386,26600.0
2009-10-16 12:10:00,24.25,24.25,24.23,24.24,17400.0,20.2386,20.2386,20.2219,20.2302,17400.0
2009-10-16 12:20:00,24.24,24.29,24.23,24.25,23400.0,20.2302,20.272,20.2219,20.2386,23400.0
2009-10-16 12:30:00,24.27,24.29,24.25,24.27,38200.0,20.2553,20.272,20.2386,20.2553,38200.0
2009-10-16 12:40:00,24.27,24.29,24.24,24.26,28600.0,20.2553,20.272,20.2302,20.2469,28600.0
2009-10-16 12:50:00,24.26,24.29,24.25,24.27,17000.0,20.2469,20.272,20.2386,20.2553,17000.0
2009-10-16 13:00:00,24.27,24.27,24.25,24.25,24400.0,20.2553,20.2553,20.2386,20.2386,24400.0
2009-10-16 13:10:00,24.25,24.34,24.24,24.31,41800.0,20.2386,20.3137,20.2302,20.2887,41800.0
2009-10-16 13:20:00,24.32,24.36,24.3,24.36,24200.0,20.297,20.3304,20.2803,20.3304,24200.0
2009-10-16 13:30:00,24.35,24.36,24.3,24.34,15400.0,20.322,20.3304,20.2803,20.3137,15400.0
2009-10-16 13:40:00,24.33,24.38,24.33,24.36,14800.0,20.3053,20.3471,20.3053,20.3304,14800.0
2009-10-16 13:50:00,24.36,24.36,24.31,24.31,18200.0,20.3304,20.3304,20.2887,20.2887,18200.0
2009-10-16 14:00:00,24.31,24.34,24.3,24.31,16000.0,20.2887,20.3137,20.2803,20.2887,16000.0
2009-10-16 14:10:00,24.31,24.4,24.3,24.39,62200.0,20.2887,20.3638,20.2803,20.3554,62200.0
2009-10-16 14:20:00,24.39,24.39,24.32,24.32,14000.0,20.3554,20.3554,20.297,20.297,14000.0
2009-10-16 14:30:00,24.31,24.31,24.27,24.27,11400.0,20.2887,20.2887,20.2553,20.2553,11400.0
2009-10-16 14:40:00,24.27,24.29,24.23,24.23,16800.0,20.2553,20.272,20.2219,20.2219,16800.0
2009-10-16 14:50:00,24.23,24.25,24.2,24.21,21000.0,20.2219,20.2386,20.1969,20.2052,21000.0
2009-10-16 15:00:00,24.21,24.23,24.2,24.22,24400.0,20.2052,20.2219,20.1969,20.2135,24400.0
2009-10-16 15:10:00,24.22,24.28,24.22,24.24,41200.0,20.2135,20.2636,20.2135,20.2302,41200.0
2009-10-16 15:20:00,24.23,24.29,24.23,24.29,43800.0,20.2219,20.272,20.2219,20.272,43800.0
2009-10-16 15:30:00,24.28,24.34,24.25,24.31,57600.0,20.2636,20.3137,20.2386,20.2887,57600.0
2009-10-16 15:40:00,24.31,24.35,24.31,24.33,70000.0,20.2887,20.322,20.2887,20.3053,70000.0
2009-10-16 15:50:00,24.33,24.35,24.29,24.32,168400.0,20.3053,20.322,20.272,20.297,168400.0
2009-10-19 09:30:00,24.47,24.48,24.36,24.38,87800.0,20.4222,20.4305,20.3304,20.3471,87800.0
2009-10-19 09:40:00,24.39,24.48,24.39,24.48,16200.0,20.3554,20.4305,20.3554,20.4305,16200.0
2009-10-19 09:50:00,24.47,24.49,24.45,24.47,28600.0,20.4222,20.4389,20.4055,20.4222,28600.0
2009-10-19 10:00:00,24.46,24.47,24.38,24.4,39000.0,20.4138,20.4222,20.3471,20.3638,39000.0
2009-10-19 10:10:00,24.39,24.43,24.38,24.41,24600.0,20.3554,20.3888,20.3471,20.3721,24600.0
2009-10-19 10:20:00,24.41,24.49,24.37,24.41,43600.0,20.3721,20.4389,20.3387,20.3721,43600.0
2009-10-19 10:30:00,24.43,24.47,24.36,24.38,42600.0,20.3888,20.4222,20.3304,20.3471,42600.0
2009-10-19 10:40:00,24.38,24.43,24.38,24.42,32400.0,20.3471,20.3888,20.3471,20.3805,32400.0
2009-10-19 10:50:00,24.42,24.42,24.38,24.42,41800.0,20.3805,20.3805,20.3471,20.3805,41800.0
2009-10-19 11:00:00,24.42,24.43,24.4,24.43,42000.0,20.3805,20.3888,20.3638,20.3888,42000.0
2009-10-19 11:10:00,24.43,24.43,24.37,24.38,33200.0,20.3888,20.3888,20.3387,20.3471,33200.0
2009-10-19 11:20:00,24.38,24.44,24.37,24.43,62400.0,20.3471,20.3972,20.3387,20.3888,62400.0
2009-10-19 11:30:00,24.43,24.46,24.39,24.41,82000.0,20.3888,20.4138,20.3554,20.3721,82000.0
2009-10-19 11:40:00,24.41,24.46,24.41,24.45,27800.0,20.3721,20.4138,20.3721,20.4055,27800.0
2009-10-19 11:50:00,24.46,24.5,24.46,24.5,36400.0,20.4138,20.4472,20.4138,20.4472,36400.0
2009-10-19 12:00:00,24.5,24.56,24.5,24.54,15600.0,20.4472,20.4973,20.4472,20.4806,15600.0
2009-10-19 12:10:00,24.54,24.54,24.5,24.54,11600.0,20.4806,20.4806,20.4472,20.4806,11600.0
2009-10-19 12:20:00,24.54,24.56,24.52,24.55,11800.0,20.4806,20.4973,20.4639,20.489,11800.0
2009-10-19 12:30:00,24.55,24.57,24.54,24.54,13000.0,20.489,20.5056,20.4806,20.4806,13000.0
2009-10-19 12:40:00,24.53,24.55,24.52,24.52,15400.0,20.4723,20.489,20.4639,20.4639,15400.0
2009-10-19 12:50:00,24.54,24.54,24.48,24.5,16400.0,20.4806,20.4806,20.4305,20.4472,16400.0
2009-10-19 13:00:00,24.49,24.53,24.49,24.52,13400.0,20.4389,20.4723,20.4389,20.4639,13400.0
2009-10-19 13:10:00,24.53,24.54,24.52,24.53,20000.0,20.4723,20.4806,20.4639,20.4723,20000.0
2009-10-19 13:20:00,24.52,24.56,24.51,24.55,33400.0,20.4639,20.4973,20.4556,20.489,33400.0
2009-10-19 13:30:00,24.55,24.59,24.53,24.58,19200.0,20.489,20.5223,20.4723,20.514,19200.0
2009-10-19 13:40:00,24.57,24.57,24.53,24.53,17600.0,20.5056,20.5056,20.4723,20.4723,17600.0
2009-10-19 13:50:00,24.54,24.59,24.53,24.56,18400.0,20.4806,20.5223,20.4723,20.4973,18400.0
2009-10-19 14:00:00,24.56,24.56,24.52,24.53,24000.0,20.4973,20.4973,20.4639,20.4723,24000.0
2009-10-19 14:10:00,24.53,24.59,24.53,24.59,24200.0,20.4723,20.5223,20.4723,20.5223,24200.0
2009-10-19 14:20:00,24.59,24.61,24.58,24.6,30400.0,20.5223,20.539,20.514,20.5307,30400.0
2009-10-19 14:30:00,24.6,24.61,24.55,24.56,25200.0,20.5307,20.539,20.489,20.4973,25200.0
2009-10-19 14:40:00,24.55,24.58,24.53,24.54,15800.0,20.489,20.514,20.4723,20.4806,15800.0
2009-10-19 14:50:00,24.55,24.56,24.52,24.54,37600.0,20.489,20.4973,20.4639,20.4806,37600.0
2009-10-19 15:00:00,24.54,24.57,24.53,24.55,26600.0,20.4806,20.5056,20.4723,20.489,26600.0
2009-10-19 15:10:00,24.55,24.58,24.53,24.53,36800.0,20.489,20.514,20.4723,20.4723,36800.0
2009-10-19 15:20:00,24.53,24.57,24.53,24.57,52400.0,20.4723,20.5056,20.4723,20.5056,52400.0
2009-10-19 15:30:00,24.57,24.58,24.56,24.56,57800.0,20.5056,20.514,20.4973,20.4973,57800.0
2009-10-19 15:40:00,24.56,24.61,24.55,24.58,86800.0,20.4973,20.539,20.489,20.514,86800.0
2009-10-19 15:50:00,24.58,24.6,24.53,24.54,183000.0,20.514,20.5307,20.4723,20.4806,183000.0
2009-10-20 09:30:00,24.48,24.57,24.44,24.5,139400.0,20.4305,20.5056,20.3972,20.4472,139400.0
2009-10-20 09:40:00,24.48,24.5,24.43,24.46,57200.0,20.4305,20.4472,20.3888,20.4138,57200.0
2009-10-20 09:50:00,24.46,24.47,24.43,24.43,51000.0,20.4138,20.4222,20.3888,20.3888,51000.0
2009-10-20 10:00:00,24.43,24.48,24.43,24.48,58200.0,20.3888,20.4305,20.3888,20.4305,58200.0
2009-10-20 10:10:00,24.47,24.47,24.4,24.41,56400.0,20.4222,20.4222,20.3638,20.3721,56400.0
2009-10-20 10:20:00,24.4,24.53,24.4,24.52,25200.0,20.3638,20.4723,20.3638,20.4639,25200.0
2009-10-20 10:30:00,24.5,24.55,24.5,24.51,18800.0,20.4472,20.489,20.4472,20.4556,18800.0
2009-10-20 10:40:00,24.5,24.52,24.48,24.52,22000.0,20.4472,20.4639,20.4305,20.4639,22000.0
2009-10-20 10:50:00,24.53,24.55,24.47,24.49,34800.0,20.4723,20.489,20.4222,20.4389,34800.0
2009-10-20 11:00:00,24.5,24.52,24.45,24.46,11600.0,20.4472,20.4639,20.4055,20.4138,11600.0
2009-10-20 11:10:00,24.46,24.47,24.44,24.46,10800.0,20.4138,20.4222,20.3972,20.4138,10800.0
2009-10-20 11:20:00,24.46,24.52,24.46,24.52,22000.0,20.4138,20.4639,20.4138,20.4639,22000.0
2009-10-20 11:30:00,24.52,24.55,24.5,24.54,53600.0,20.4639,20.489,20.4472,20.4806,53600.0
2009-10-20 11:40:00,24.54,24.58,24.52,24.53,30800.0,20.4806,20.514,20.4639,20.4723,30800.0
2009-10-20 11:50:00,24.54,24.56,24.5,24.52,57400.0,20.4806,20.4973,20.4472,20.4639,57400.0
2009-10-20 12:00:00,24.52,24.57,24.51,24.56,138000.0,20.4639,20.5056,20.4556,20.4973,138000.0
2009-10-20 12:10:00,24.57,24.57,24.53,24.56,32000.0,20.5056,20.5056,20.4723,20.4973,32000.0
2009-10-20 12:20:00,24.57,24.6,24.53,24.59,34800.0,20.5056,20.5307,20.4723,20.5223,34800.0
2009-10-20 12:30:00,24.59,24.61,24.54,24.6,24600.0,20.5223,20.539,20.4806,20.5307,24600.0
2009-10-20 12:40:00,24.6,24.62,24.58,24.59,20600.0,20.5307,20.5474,20.514,20.5223,20600.0
2009-10-20 12:50:00,24.58,24.58,24.55,24.55,20600.0,20.514,20.514,20.489,20.489,20600.0
2009-10-20 13:00:00,24.55,24.57,24.54,24.56,30600.0,20.489,20.5056,20.4806,20.4973,30600.0
2009-10-20 13:10:00,24.56,24.59,24.55,24.57,27000.0,20.4973,20.5223,20.489,20.5056,27000.0
2009-10-20 13:20:00,24.57,24.58,24.54,24.57,22200.0,20.5056,20.514,20.4806,20.5056,22200.0
2009-10-20 13:30:00,24.58,24.58,24.54,24.54,8200.0,20.514,20.514,20.4806,20.4806,8200.0
2009-10-20 13:40:00,24.55,24.55,24.53,24.53,13600.0,20.489,20.489,20.4723,20.4723,13600.0
2009-10-20 13:50:00,24.53,24.53,24.5,24.5,13600.0,20.4723,20.4723,20.4472,20.4472,13600.0
2009-10-20 14:00:00,24.5,24.53,24.5,24.52,40600.0,20.4472,20.4723,20.4472,20.4639,40600.0
2009-10-20 14:10:00,24.52,24.6,24.52,24.59,34000.0,20.4639,20.5307,20.4639,20.5223,34000.0
2009-10-20 14:20:00,24.59,24.59,24.54,24.57,27600.0,20.5223,20.5223,20.4806,20.5056,27600.0
2009-10-20 14:30:00,24.57,24.6,24.54,24.6,35600.0,20.5056,20.5307,20.4806,20.5307,35600.0
2009-10-20 14:40:00,24.6,24.6,24.58,24.58,13600.0,20.5307,20.5307,20.514,20.514,13600.0
2009-10-20 14:50:00,24.58,24.6,24.57,24.58,25400.0,20.514,20.5307,20.5056,20.514,25400.0
2009-10-20 15:00:00,24.58,24.6,24.53,24.55,35200.0,20.514,20.5307,20.4723,20.489,35200.0
2009-10-20 15:10:00,24.54,24.55,24.52,24.54,19600.0,20.4806,20.489,20.4639,20.4806,19600.0
2009-10-20 15:20:00,24.53,24.56,24.5,24.54,92800.0,20.4723,20.4973,20.4472,20.4806,92800.0
2009-10-20 15:30:00,24.54,24.57,24.53,24.53,36800.0,20.4806,20.5056,20.4723,20.4723,36800.0
2009-10-20 15:40:00,24.55,24.58,24.54,24.58,49600.0,20.489,20.514,20.4806,20.514,49600.0
2009-10-20 15:50:00,24.57,24.63,24.56,24.63,182800.0,20.5056,20.5557,20.4973,20.5557,182800.0
2009-10-21 09:30:00,24.71,24.88,24.65,24.7,184800.0,20.6225,20.7644,20.5724,20.6141,184800.0
2009-10-21 09:40:00,24.71,24.86,24.71,24.75,39000.0,20.6225,20.7477,20.6225,20.6559,39000.0
2009-10-21 09:50:00,24.77,24.8,24.71,24.71,82200.0,20.6726,20.6976,20.6225,20.6225,82200.0
2009-10-21 10:00:00,24.74,24.83,24.72,24.77,87400.0,20.6475,20.7226,20.6308,20.6726,87400.0
2009-10-21 10:10:00,24.77,24.79,24.72,24.73,119600.0,20.6726,20.6893,20.6308,20.6392,119600.0
2009-10-21 10:20:00,24.72,24.77,24.68,24.75,26600.0,20.6308,20.6726,20.5975,20.6559,26600.0
2009-10-21 10:30:00,24.75,24.78,24.7,24.73,71000.0,20.6559,20.6809,20.6141,20.6392,71000.0
2009-10-21 10:40:00,24.73,24.78,24.72,24.78,44400.0,20.6392,20.6809,20.6308,20.6809,44400.0
2009-10-21 10:50:00,24.78,24.8,24.77,24.79,28200.0,20.6809,20.6976,20.6726,20.6893,28200.0
2009-10-21 11:00:00,24.79,24.79,24.71,24.75,132200.0,20.6893,20.6893,20.6225,20.6559,132200.0
2009-10-21 11:10:00,24.75,24.75,24.62,24.63,111600.0,20.6559,20.6559,20.5474,20.5557,111600.0
2009-10-21 11:20:00,24.63,24.64,24.5,24.54,145200.0,20.5557,20.5641,20.4472,20.4806,145200.0
2009-10-21 11:30:00,24.54,24.63,24.53,24.63,43400.0,20.4806,20.5557,20.4723,20.5557,43400.0
2009-10-21 11:40:00,24.63,24.68,24.6,24.61,47600.0,20.5557,20.5975,20.5307,20.539,47600.0
2009-10-21 11:50:00,24.61,24.62,24.58,24.62,20400.0,20.539,20.5474,20.514,20.5474,20400.0
2009-10-21 12:00:00,24.63,24.67,24.61,24.63,25600.0,20.5557,20.5891,20.539,20.5557,25600.0
2009-10-21 12:10:00,24.63,24.63,24.59,24.62,14200.0,20.5557,20.5557,20.5223,20.5474,14200.0
2009-10-21 12:20:00,24.62,24.64,24.61,24.61,21400.0,20.5474,20.5641,20.539,20.539,21400.0
2009-10-21 12:30:00,24.62,24.66,24.59,24.6,30800.0,20.5474,20.5808,20.5223,20.5307,30800.0
2009-10-21 12:40:00,24.6,24.61,24.57,24.61,16200.0,20.5307,20.539,20.5056,20.539,16200.0
2009-10-21 12:50:00,24.61,24.61,24.57,24.61,44600.0,20.539,20.539,20.5056,20.539,44600.0
2009-10-21 13:00:00,24.61,24.64,24.61,24.64,32600.0,20.539,20.5641,20.539,20.5641,32600.0
2009-10-21 13:10:00,24.64,24.71,24.64,24.71,36400.0,20.5641,20.6225,20.5641,20.6225,36400.0
2009-10-21 13:20:00,24.7,24.72,24.67,24.71,56400.0,20.6141,20.6308,20.5891,20.6225,56400.0
2009-10-21 13:30:00,24.72,24.77,24.71,24.77,41400.0,20.6308,20.6726,20.6225,20.6726,41400.0
2009-10-21 13:40:00,24.77,24.79,24.75,24.78,33000.0,20.6726,20.6893,20.6559,20.6809,33000.0
2009-10-21 13:50:00,24.78,24.85,24.77,24.85,38400.0,20.6809,20.7393,20.6726,20.7393,38400.0
2009-10-21 14:00:00,24.83,24.85,24.81,24.85,54600.0,20.7226,20.7393,20.7059,20.7393,54600.0
2009-10-21 14:10:00,24.85,24.85,24.83,24.83,47400.0,20.7393,20.7393,20.7226,20.7226,47400.0
2009-10-21 14:20:00,24.83,24.86,24.82,24.85,18200.0,20.7226,20.7477,20.7143,20.7393,18200.0
2009-10-21 14:30:00,24.86,24.86,24.81,24.83,21800.0,20.7477,20.7477,20.7059,20.7226,21800.0
2009-10-21 14:40:00,24.82,24.9,24.82,24.88,48200.0,20.7143,20.7811,20.7143,20.7644,48200.0
2009-10-21 14:50:00,24.87,24.88,24.84,24.85,15000.0,20.756,20.7644,20.731,20.7393,15000.0
2009-10-21 15:00:00,24.85,24.86,24.83,24.83,36000.0,20.7393,20.7477,20.7226,20.7226,36000.0
2009-10-21 15:10:00,24.83,24.83,24.8,24.8,25000.0,20.7226,20.7226,20.6976,20.6976,25000.0
2009-10-21 15:20:00,24.81,24.81,24.77,24.79,138400.0,20.7059,20.7059,20.6726,20.6893,138400.0
2009-10-21 15:30:00,24.79,24.79,24.67,24.73,102400.0,20.6893,20.6893,20.5891,20.6392,102400.0
2009-10-21 15:40:00,24.73,24.74,24.65,24.65,110600.0,20.6392,20.6475,20.5724,20.5724,110600.0
2009-10-21 15:50:00,24.65,24.71,24.65,24.67,165400.0,20.5724,20.6225,20.5724,20.5891,165400.0
2009-10-22 09:30:00,24.54,24.67,24.5,24.67,66200.0,20.4806,20.5891,20.4472,20.5891,66200.0
2009-10-22 09:40:00,24.68,24.76,24.68,24.68,28800.0,20.5975,20.6642,20.5975,20.5975,28800.0
2009-10-22 09:50:00,24.72,24.8,24.68,24.71,23400.0,20.6308,20.6976,20.5975,20.6225,23400.0
2009-10-22 10:00:00,24.72,24.75,24.61,24.67,22600.0,20.6308,20.6559,20.539,20.5891,22600.0
2009-10-22 10:10:00,24.66,24.67,24.61,24.66,23400.0,20.5808,20.5891,20.539,20.5808,23400.0
2009-10-22 10:20:00,24.66,24.72,24.66,24.69,22400.0,20.5808,20.6308,20.5808,20.6058,22400.0
2009-10-22 10:30:00,24.7,24.75,24.67,24.7,21000.0,20.6141,20.6559,20.5891,20.6141,21000.0
2009-10-22 10:40:00,24.71,24.75,24.69,24.75,21800.0,20.6225,20.6559,20.6058,20.6559,21800.0
2009-10-22 10:50:00,24.75,24.77,24.67,24.71,25200.0,20.6559,20.6726,20.5891,20.6225,25200.0
2009-10-22 11:00:00,24.72,24.72,24.68,24.71,9000.0,20.6308,20.6308,20.5975,20.6225,9000.0
2009-10-22 11:10:00,24.71,24.73,24.7,24.7,10000.0,20.6225,20.6392,20.6141,20.6141,10000.0
2009-10-22 11:20:00,24.7,24.75,24.7,24.74,10400.0,20.6141,20.6559,20.6141,20.6475,10400.0
2009-10-22 11:30:00,24.74,24.79,24.74,24.78,13600.0,20.6475,20.6893,20.6475,20.6809,13600.0
2009-10-22 11:40:00,24.78,24.79,24.75,24.78,12000.0,20.6809,20.6893,20.6559,20.6809,12000.0
2009-10-22 11:50:00,24.78,24.78,24.74,24.77,13600.0,20.6809,20.6809,20.6475,20.6726,13600.0
2009-10-22 12:00:00,24.76,24.81,24.76,24.79,19800.0,20.6642,20.7059,20.6642,20.6893,19800.0
2009-10-22 12:10:00,24.79,24.86,24.79,24.83,27600.0,20.6893,20.7477,20.6893,20.7226,27600.0
2009-10-22 12:20:00,24.85,24.85,24.75,24.77,28400.0,20.7393,20.7393,20.6559,20.6726,28400.0
2009-10-22 12:30:00,24.77,24.77,24.63,24.63,69200.0,20.6726,20.6726,20.5557,20.5557,69200.0
2009-10-22 12:40:00,24.63,24.65,24.6,24.6,30000.0,20.5557,20.5724,20.5307,20.5307,30000.0
2009-10-22 12:50:00,24.61,24.62,24.6,24.61,10600.0,20.539,20.5474,20.5307,20.539,10600.0
2009-10-22 13:00:00,24.61,24.65,24.6,24.65,18800.0,20.539,20.5724,20.5307,20.5724,18800.0
2009-10-22 13:10:00,24.64,24.66,24.63,24.65,8600.0,20.5641,20.5808,20.5557,20.5724,8600.0
2009-10-22 13:20:00,24.65,24.72,24.65,24.72,11800.0,20.5724,20.6308,20.5724,20.6308,11800.0
2009-10-22 13:30:00,24.71,24.74,24.68,24.73,11000.0,20.6225,20.6475,20.5975,20.6392,11000.0
2009-10-22 13:40:00,24.73,24.74,24.7,24.7,21800.0,20.6392,20.6475,20.6141,20.6141,21800.0
2009-10-22 13:50:00,24.71,24.71,24.67,24.68,15200.0,20.6225,20.6225,20.5891,20.5975,15200.0
2009-10-22 14:00:00,24.68,24.74,24.68,24.73,10000.0,20.5975,20.6475,20.5975,20.6392,10000.0
2009-10-22 14:10:00,24.74,24.82,24.74,24.77,14000.0,20.6475,20.7143,20.6475,20.6726,14000.0
2009-10-22 14:20:00,24.78,24.79,24.75,24.77,20800.0,20.6809,20.6893,20.6559,20.6726,20800.0
2009-10-22 14:30:00,24.77,24.83,24.76,24.82,28400.0,20.6726,20.7226,20.6642,20.7143,28400.0
2009-10-22 14:40:00,24.81,24.84,24.79,24.82,14200.0,20.7059,20.731,20.6893,20.7143,14200.0
2009-10-22 14:50:00,24.82,24.85,24.82,24.84,11400.0,20.7143,20.7393,20.7143,20.731,11400.0
2009-10-22 15:00:00,24.84,24.88,24.82,24.85,20000.0,20.731,20.7644,20.7143,20.7393,20000.0
2009-10-22 15:10:00,24.86,24.92,24.85,24.92,19600.0,20.7477,20.7978,20.7393,20.7978,19600.0
2009-10-22 15:20:00,24.92,24.93,24.85,24.86,41800.0,20.7978,20.8061,20.7393,20.7477,41800.0
2009-10-22 15:30:00,24.85,24.85,24.8,24.81,32800.0,20.7393,20.7393,20.6976,20.7059,32800.0
2009-10-22 15:40:00,24.81,24.84,24.78,24.82,68600.0,20.7059,20.731,20.6809,20.7143,68600.0
2009-10-22 15:50:00,24.82,24.86,24.81,24.82,153800.0,20.7143,20.7477,20.7059,20.7143,153800.0
2009-10-23 09:30:00,24.93,24.99,24.9,24.98,68200.0,20.8061,20.8562,20.7811,20.8478,68200.0
2009-10-23 09:40:00,24.98,25.08,24.91,24.91,68600.0,20.8478,20.9313,20.7894,20.7894,68600.0
2009-10-23 09:50:00,24.93,24.96,24.83,24.85,37000.0,20.8061,20.8311,20.7226,20.7393,37000.0
2009-10-23 10:00:00,24.88,24.95,24.83,24.86,28800.0,20.7644,20.8228,20.7226,20.7477,28800.0
2009-10-23 10:10:00,24.86,24.86,24.71,24.72,38400.0,20.7477,20.7477,20.6225,20.6308,38400.0
2009-10-23 10:20:00,24.72,24.78,24.72,24.78,18400.0,20.6308,20.6809,20.6308,20.6809,18400.0
2009-10-23 10:30:00,24.78,24.78,24.73,24.75,23600.0,20.6809,20.6809,20.6392,20.6559,23600.0
2009-10-23 10:40:00,24.75,24.78,24.75,24.78,8400.0,20.6559,20.6809,20.6559,20.6809,8400.0
2009-10-23 10:50:00,24.77,24.77,24.73,24.74,8800.0,20.6726,20.6726,20.6392,20.6475,8800.0
2009-10-23 11:00:00,24.74,24.81,24.73,24.81,7600.0,20.6475,20.7059,20.6392,20.7059,7600.0
2009-10-23 11:10:00,24.8,24.84,24.77,24.77,21800.0,20.6976,20.731,20.6726,20.6726,21800.0
2009-10-23 11:20:00,24.75,24.79,24.75,24.78,6000.0,20.6559,20.6893,20.6559,20.6809,6000.0
2009-10-23 11:30:00,24.78,24.78,24.73,24.73,8800.0,20.6809,20.6809,20.6392,20.6392,8800.0
2009-10-23 11:40:00,24.73,24.77,24.73,24.76,7400.0,20.6392,20.6726,20.6392,20.6642,7400.0
2009-10-23 11:50:00,24.75,24.78,24.75,24.77,7200.0,20.6559,20.6809,20.6559,20.6726,7200.0
2009-10-23 12:00:00,24.76,24.79,24.75,24.79,17600.0,20.6642,20.6893,20.6559,20.6893,17600.0
2009-10-23 12:10:00,24.8,24.82,24.79,24.82,13000.0,20.6976,20.7143,20.6893,20.7143,13000.0
2009-10-23 12:20:00,24.81,24.84,24.8,24.81,12600.0,20.7059,20.731,20.6976,20.7059,12600.0
2009-10-23 12:30:00,24.8,24.81,24.75,24.75,5400.0,20.6976,20.7059,20.6559,20.6559,5400.0
2009-10-23 12:40:00,24.75,24.82,24.74,24.81,11200.0,20.6559,20.7143,20.6475,20.7059,11200.0
2009-10-23 12:50:00,24.8,24.81,24.77,24.77,9000.0,20.6976,20.7059,20.6726,20.6726,9000.0
2009-10-23 13:00:00,24.76,24.77,24.75,24.77,6000.0,20.6642,20.6726,20.6559,20.6726,6000.0
2009-10-23 13:10:00,24.77,24.83,24.77,24.82,12600.0,20.6726,20.7226,20.6726,20.7143,12600.0
2009-10-23 13:20:00,24.82,24.82,24.74,24.76,27000.0,20.7143,20.7143,20.6475,20.6642,27000.0
2009-10-23 13:30:00,24.75,24.75,24.7,24.71,28800.0,20.6559,20.6559,20.6141,20.6225,28800.0
2009-10-23 13:40:00,24.71,24.71,24.67,24.68,14400.0,20.6225,20.6225,20.5891,20.5975,14400.0
2009-10-23 13:50:00,24.68,24.75,24.68,24.75,15400.0,20.5975,20.6559,20.5975,20.6559,15400.0
2009-10-23 14:00:00,24.74,24.75,24.7,24.73,13800.0,20.6475,20.6559,20.6141,20.6392,13800.0
2009-10-23 14:10:00,24.73,24.74,24.71,24.72,13400.0,20.6392,20.6475,20.6225,20.6308,13400.0
2009-10-23 14:20:00,24.73,24.75,24.73,24.75,23800.0,20.6392,20.6559,20.6392,20.6559,23800.0
2009-10-23 14:30:00,24.75,24.75,24.73,24.75,10000.0,20.6559,20.6559,20.6392,20.6559,10000.0
2009-10-23 14:40:00,24.75,24.77,24.73,24.77,10000.0,20.6559,20.6726,20.6392,20.6726,10000.0
2009-10-23 14:50:00,24.76,24.79,24.75,24.79,16200.0,20.6642,20.6893,20.6559,20.6893,16200.0
2009-10-23 15:00:00,24.79,24.83,24.77,24.82,18800.0,20.6893,20.7226,20.6726,20.7143,18800.0
2009-10-23 15:10:00,24.83,24.86,24.81,24.84,14800.0,20.7226,20.7477,20.7059,20.731,14800.0
2009-10-23 15:20:00,24.84,24.84,24.78,24.8,22800.0,20.731,20.731,20.6809,20.6976,22800.0
2009-10-23 15:30:00,24.81,24.81,24.74,24.75,25000.0,20.7059,20.7059,20.6475,20.6559,25000.0
2009-10-23 15:40:00,24.75,24.82,24.75,24.81,41800.0,20.6559,20.7143,20.6559,20.7059,41800.0
2009-10-23 15:50:00,24.82,24.84,24.8,24.82,147800.0,20.7143,20.731,20.6976,20.7143,147800.0
2009-10-26 09:30:00,24.93,25.0,24.91,25.0,86800.0,20.8061,20.8645,20.7894,20.8645,86800.0
2009-10-26 09:40:00,25.0,25.23,24.99,25.18,66000.0,20.8645,21.0565,20.8562,21.0147,66000.0
2009-10-26 09:50:00,25.15,25.23,25.12,25.17,34200.0,20.9897,21.0565,20.9647,21.0064,34200.0
2009-10-26 10:00:00,25.16,25.19,25.11,25.15,63400.0,20.9981,21.0231,20.9563,20.9897,63400.0
2009-10-26 10:10:00,25.14,25.17,25.11,25.11,16800.0,20.9814,21.0064,20.9563,20.9563,16800.0
2009-10-26 10:20:00,25.12,25.2,25.11,25.19,19400.0,20.9647,21.0314,20.9563,21.0231,19400.0
2009-10-26 10:30:00,25.2,25.24,25.18,25.22,24000.0,21.0314,21.0648,21.0147,21.0481,24000.0
2009-10-26 10:40:00,25.23,25.23,25.21,25.23,8200.0,21.0565,21.0565,21.0398,21.0565,8200.0
2009-10-26 10:50:00,25.22,25.22,25.18,25.18,23600.0,21.0481,21.0481,21.0147,21.0147,23600.0
2009-10-26 11:00:00,25.19,25.23,25.17,25.23,15000.0,21.0231,21.0565,21.0064,21.0565,15000.0
2009-10-26 11:10:00,25.23,25.24,25.17,25.18,60800.0,21.0565,21.0648,21.0064,21.0147,60800.0
2009-10-26 11:20:00,25.18,25.25,25.18,25.21,40600.0,21.0147,21.0732,21.0147,21.0398,40600.0
2009-10-26 11:30:00,25.18,25.22,25.02,25.09,99400.0,21.0147,21.0481,20.8812,20.9396,99400.0
2009-10-26 11:40:00,25.08,25.11,25.07,25.09,49800.0,20.9313,20.9563,20.9229,20.9396,49800.0
2009-10-26 11:50:00,25.1,25.11,24.97,24.99,47600.0,20.948,20.9563,20.8395,20.8562,47600.0
2009-10-26 12:00:00,24.99,25.07,24.99,25.04,51200.0,20.8562,20.9229,20.8562,20.8979,51200.0
2009-10-26 12:10:00,25.05,25.11,25.05,25.1,17600.0,20.9062,20.9563,20.9062,20.948,17600.0
2009-10-26 12:20:00,25.09,25.09,25.02,25.06,37600.0,20.9396,20.9396,20.8812,20.9146,37600.0
2009-10-26 12:30:00,25.07,25.08,25.04,25.08,47800.0,20.9229,20.9313,20.8979,20.9313,47800.0
2009-10-26 12:40:00,25.08,25.09,25.02,25.03,34600.0,20.9313,20.9396,20.8812,20.8896,34600.0
2009-10-26 12:50:00,25.03,25.11,25.03,25.07,20600.0,20.8896,20.9563,20.8896,20.9229,20600.0
2009-10-26 13:00:00,25.08,25.08,25.02,25.04,13400.0,20.9313,20.9313,20.8812,20.8979,13400.0
2009-10-26 13:10:00,25.04,25.04,25.01,25.02,6600.0,20.8979,20.8979,20.8729,20.8812,6600.0
2009-10-26 13:20:00,25.02,25.03,24.99,25.0,11200.0,20.8812,20.8896,20.8562,20.8645,11200.0
2009-10-26 13:30:00,25.0,25.01,24.97,25.0,31000.0,20.8645,20.8729,20.8395,20.8645,31000.0
2009-10-26 13:40:00,25.0,25.02,24.99,24.99,14000.0,20.8645,20.8812,20.8562,20.8562,14000.0
2009-10-26 13:50:00,25.0,25.01,24.97,24.99,9800.0,20.8645,20.8729,20.8395,20.8562,9800.0
2009-10-26 14:00:00,24.98,25.0,24.96,24.96,49800.0,20.8478,20.8645,20.8311,20.8311,49800.0
2009-10-26 14:10:00,24.96,24.98,24.9,24.92,43600.0,20.8311,20.8478,20.7811,20.7978,43600.0
2009-10-26 14:20:00,24.91,24.98,24.91,24.98,20400.0,20.7894,20.8478,20.7894,20.8478,20400.0
2009-10-26 14:30:00,24.97,24.97,24.88,24.95,27400.0,20.8395,20.8395,20.7644,20.8228,27400.0
2009-10-26 14:40:00,24.96,24.96,24.89,24.9,22200.0,20.8311,20.8311,20.7727,20.7811,22200.0
2009-10-26 14:50:00,24.9,24.98,24.9,24.96,19400.0,20.7811,20.8478,20.7811,20.8311,19400.0
2009-10-26 15:00:00,24.93,24.94,24.91,24.93,46000.0,20.8061,20.8144,20.7894,20.8061,46000.0
2009-10-26 15:10:00,24.93,24.96,24.91,24.95,20000.0,20.8061,20.8311,20.7894,20.8228,20000.0
2009-10-26 15:20:00,24.93,24.97,24.92,24.94,34200.0,20.8061,20.8395,20.7978,20.8144,34200.0
2009-10-26 15:30:00,24.93,24.98,24.93,24.98,58000.0,20.8061,20.8478,20.8061,20.8478,58000.0
2009-10-26 15:40:00,24.98,25.0,24.95,25.0,97600.0,20.8478,20.8645,20.8228,20.8645,97600.0
2009-10-26 15:50:00,24.99,24.99,24.91,24.93,70200.0,20.8562,20.8562,20.7894,20.8061,70200.0
2009-10-27 09:30:00,24.86,25.09,24.84,24.86,176800.0,20.7477,20.9396,20.731,20.7477,176800.0
2009-10-27 09:40:00,24.86,24.86,24.8,24.86,55400.0,20.7477,20.7477,20.6976,20.7477,55400.0
2009-10-27 09:50:00,24.86,24.88,24.85,24.87,48000.0,20.7477,20.7644,20.7393,20.756,48000.0
2009-10-27 10:00:00,24.88,24.88,24.7,24.73,56200.0,20.7644,20.7644,20.6141,20.6392,56200.0
2009-10-27 10:10:00,24.73,24.75,24.7,24.75,29200.0,20.6392,20.6559,20.6141,20.6559,29200.0
2009-10-27 10:20:00,24.75,24.79,24.73,24.76,31600.0,20.6559,20.6893,20.6392,20.6642,31600.0
2009-10-27 10:30:00,24.77,24.78,24.73,24.75,39400.0,20.6726,20.6809,20.6392,20.6559,39400.0
2009-10-27 10:40:00,24.75,24.83,24.75,24.81,28200.0,20.6559,20.7226,20.6559,20.7059,28200.0
2009-10-27 10:50:00,24.81,24.82,24.71,24.75,27000.0,20.7059,20.7143,20.6225,20.6559,27000.0
2009-10-27 11:00:00,24.74,24.77,24.67,24.71,33000.0,20.6475,20.6726,20.5891,20.6225,33000.0
2009-10-27 11:10:00,24.7,24.73,24.67,24.68,26200.0,20.6141,20.6392,20.5891,20.5975,26200.0
2009-10-27 11:20:00,24.68,24.7,24.64,24.7,36000.0,20.5975,20.6141,20.5641,20.6141,36000.0
2009-10-27 11:30:00,24.7,24.73,24.68,24.71,28400.0,20.6141,20.6392,20.5975,20.6225,28400.0
2009-10-27 11:40:00,24.71,24.75,24.71,24.74,22000.0,20.6225,20.6559,20.6225,20.6475,22000.0
2009-10-27 11:50:00,24.74,24.8,24.74,24.76,23800.0,20.6475,20.6976,20.6475,20.6642,23800.0
2009-10-27 12:00:00,24.76,24.81,24.76,24.81,23600.0,20.6642,20.7059,20.6642,20.7059,23600.0
2009-10-27 12:10:00,24.81,24.82,24.8,24.8,16200.0,20.7059,20.7143,20.6976,20.6976,16200.0
2009-10-27 12:20:00,24.79,24.79,24.73,24.74,19200.0,20.6893,20.6893,20.6392,20.6475,19200.0
2009-10-27 12:30:00,24.74,24.75,24.7,24.7,48000.0,20.6475,20.6559,20.6141,20.6141,48000.0
2009-10-27 12:40:00,24.7,24.71,24.66,24.7,18200.0,20.6141,20.6225,20.5808,20.6141,18200.0
2009-10-27 12:50:00,24.69,24.7,24.66,24.68,41000.0,20.6058,20.6141,20.5808,20.5975,41000.0
2009-10-27 13:00:00,24.68,24.68,24.62,24.66,25400.0,20.5975,20.5975,20.5474,20.5808,25400.0
2009-10-27 13:10:00,24.65,24.7,24.65,24.68,17800.0,20.5724,20.6141,20.5724,20.5975,17800.0
2009-10-27 13:20:00,24.68,24.68,24.6,24.61,24800.0,20.5975,20.5975,20.5307,20.539,24800.0
2009-10-27 13:30:00,24.61,24.64,24.6,24.64,38000.0,20.539,20.5641,20.5307,20.5641,38000.0
2009-10-27 13:40:00,24.63,24.67,24.62,24.63,12400.0,20.5557,20.5891,20.5474,20.5557,12400.0
2009-10-27 13:50:00,24.63,24.68,24.6,24.68,74400.0,20.5557,20.5975,20.5307,20.5975,74400.0
2009-10-27 14:00:00,24.68,24.7,24.66,24.69,31600.0,20.5975,20.6141,20.5808,20.6058,31600.0
2009-10-27 14:10:00,24.69,24.76,24.69,24.75,22800.0,20.6058,20.6642,20.6058,20.6559,22800.0
2009-10-27 14:20:00,24.75,24.77,24.71,24.75,29000.0,20.6559,20.6726,20.6225,20.6559,29000.0
2009-10-27 14:30:00,24.76,24.77,24.73,24.74,19200.0,20.6642,20.6726,20.6392,20.6475,19200.0
2009-10-27 14:40:00,24.73,24.74,24.7,24.74,13400.0,20.6392,20.6475,20.6141,20.6475,13400.0
2009-10-27 14:50:00,24.72,24.75,24.71,24.73,35400.0,20.6308,20.6559,20.6225,20.6392,35400.0
2009-10-27 15:00:00,24.72,24.73,24.7,24.71,36200.0,20.6308,20.6392,20.6141,20.6225,36200.0
2009-10-27 15:10:00,24.71,24.76,24.7,24.75,40000.0,20.6225,20.6642,20.6141,20.6559,40000.0
2009-10-27 15:20:00,24.75,24.75,24.71,24.72,44000.0,20.6559,20.6559,20.6225,20.6308,44000.0
2009-10-27 15:30:00,24.72,24.75,24.67,24.72,89600.0,20.6308,20.6559,20.5891,20.6308,89600.0
2009-10-27 15:40:00,24.72,24.8,24.71,24.71,119200.0,20.6308,20.6976,20.6225,20.6225,119200.0
2009-10-27 15:50:00,24.71,24.74,24.71,24.73,122200.0,20.6225,20.6475,20.6225,20.6392,122200.0
2009-10-28 09:30:00,24.78,24.95,24.78,24.89,90400.0,20.6809,20.8228,20.6809,20.7727,90400.0
2009-10-28 09:40:00,24.9,24.92,24.84,24.86,29800.0,20.7811,20.7978,20.731,20.7477,29800.0
2009-10-28 09:50:00,24.83,24.86,24.78,24.84,40000.0,20.7226,20.7477,20.6809,20.731,40000.0
2009-10-28 10:00:00,24.85,24.86,24.78,24.86,39400.0,20.7393,20.7477,20.6809,20.7477,39400.0
2009-10-28 10:10:00,24.86,24.88,24.84,24.86,30400.0,20.7477,20.7644,20.731,20.7477,30400.0
2009-10-28 10:20:00,24.88,24.88,24.83,24.86,13200.0,20.7644,20.7644,20.7226,20.7477,13200.0
2009-10-28 10:30:00,24.86,24.87,24.79,24.83,25000.0,20.7477,20.756,20.6893,20.7226,25000.0
2009-10-28 10:40:00,24.85,24.85,24.77,24.79,20400.0,20.7393,20.7393,20.6726,20.6893,20400.0
2009-10-28 10:50:00,24.79,24.79,24.72,24.77,37000.0,20.6893,20.6893,20.6308,20.6726,37000.0
2009-10-28 11:00:00,24.77,24.78,24.73,24.78,14600.0,20.6726,20.6809,20.6392,20.6809,14600.0
2009-10-28 11:10:00,24.77,24.8,24.75,24.77,35400.0,20.6726,20.6976,20.6559,20.6726,35400.0
2009-10-28 11:20:00,24.78,24.78,24.75,24.75,29600.0,20.6809,20.6809,20.6559,20.6559,29600.0
2009-10-28 11:30:00,24.75,24.75,24.71,24.71,29000.0,20.6559,20.6559,20.6225,20.6225,29000.0
2009-10-28 11:40:00,24.71,24.72,24.68,24.68,51400.0,20.6225,20.6308,20.5975,20.5975,51400.0
2009-10-28 11:50:00,24.68,24.7,24.65,24.65,12600.0,20.5975,20.6141,20.5724,20.5724,12600.0
2009-10-28 12:00:00,24.65,24.65,24.6,24.6,16200.0,20.5724,20.5724,20.5307,20.5307,16200.0
2009-10-28 12:10:00,24.6,24.61,24.59,24.6,33400.0,20.5307,20.539,20.5223,20.5307,33400.0
2009-10-28 12:20:00,24.6,24.61,24.47,24.49,94600.0,20.5307,20.539,20.4222,20.4389,94600.0
2009-10-28 12:30:00,24.49,24.52,24.43,24.45,33200.0,20.4389,20.4639,20.3888,20.4055,33200.0
2009-10-28 12:40:00,24.45,24.49,24.42,24.46,20200.0,20.4055,20.4389,20.3805,20.4138,20200.0
2009-10-28 12:50:00,24.46,24.46,24.43,24.44,37000.0,20.4138,20.4138,20.3888,20.3972,37000.0
2009-10-28 13:00:00,24.43,24.46,24.4,24.43,53800.0,20.3888,20.4138,20.3638,20.3888,53800.0
2009-10-28 13:10:00,24.43,24.5,24.4,24.47,57000.0,20.3888,20.4472,20.3638,20.4222,57000.0
2009-10-28 13:20:00,24.45,24.45,24.4,24.41,19200.0,20.4055,20.4055,20.3638,20.3721,19200.0
2009-10-28 13:30:00,24.42,24.46,24.41,24.43,13200.0,20.3805,20.4138,20.3721,20.3888,13200.0
2009-10-28 13:40:00,24.44,24.45,24.41,24.41,12600.0,20.3972,20.4055,20.3721,20.3721,12600.0
2009-10-28 13:50:00,24.41,24.42,24.41,24.42,24200.0,20.3721,20.3805,20.3721,20.3805,24200.0
2009-10-28 14:00:00,24.42,24.42,24.41,24.41,23400.0,20.3805,20.3805,20.3721,20.3721,23400.0
2009-10-28 14:10:00,24.41,24.41,24.38,24.38,46800.0,20.3721,20.3721,20.3471,20.3471,46800.0
2009-10-28 14:20:00,24.38,24.38,24.34,24.34,62200.0,20.3471,20.3471,20.3137,20.3137,62200.0
2009-10-28 14:30:00,24.34,24.36,24.3,24.3,44800.0,20.3137,20.3304,20.2803,20.2803,44800.0
2009-10-28 14:40:00,24.31,24.32,24.29,24.3,32600.0,20.2887,20.297,20.272,20.2803,32600.0
2009-10-28 14:50:00,24.31,24.34,24.29,24.3,21000.0,20.2887,20.3137,20.272,20.2803,21000.0
2009-10-28 15:00:00,24.29,24.29,24.28,24.28,95600.0,20.272,20.272,20.2636,20.2636,95600.0
2009-10-28 15:10:00,24.28,24.28,24.2,24.24,53800.0,20.2636,20.2636,20.1969,20.2302,53800.0
2009-10-28 15:20:00,24.25,24.28,24.23,24.25,49400.0,20.2386,20.2636,20.2219,20.2386,49400.0
2009-10-28 15:30:00,24.25,24.25,24.21,24.21,46600.0,20.2386,20.2386,20.2052,20.2052,46600.0
2009-10-28 15:40:00,24.22,24.25,24.21,24.25,106000.0,20.2135,20.2386,20.2052,20.2386,106000.0
2009-10-28 15:50:00,24.25,24.28,24.21,24.27,275600.0,20.2386,20.2636,20.2052,20.2553,275600.0
2009-10-29 09:30:00,24.55,24.7,24.36,24.42,73800.0,20.489,20.6141,20.3304,20.3805,73800.0
2009-10-29 09:40:00,24.44,24.49,24.41,24.49,33000.0,20.3972,20.4389,20.3721,20.4389,33000.0
2009-10-29 09:50:00,24.49,24.5,24.39,24.4,71400.0,20.4389,20.4472,20.3554,20.3638,71400.0
2009-10-29 10:00:00,24.43,24.48,24.41,24.44,84800.0,20.3888,20.4305,20.3721,20.3972,84800.0
2009-10-29 10:10:00,24.45,24.45,24.39,24.39,41400.0,20.4055,20.4055,20.3554,20.3554,41400.0
2009-10-29 10:20:00,24.4,24.4,24.31,24.33,92400.0,20.3638,20.3638,20.2887,20.3053,92400.0
2009-10-29 10:30:00,24.34,24.4,24.3,24.38,27200.0,20.3137,20.3638,20.2803,20.3471,27200.0
2009-10-29 10:40:00,24.38,24.5,24.38,24.48,19800.0,20.3471,20.4472,20.3471,20.4305,19800.0
2009-10-29 10:50:00,24.49,24.49,24.43,24.45,30400.0,20.4389,20.4389,20.3888,20.4055,30400.0
2009-10-29 11:00:00,24.45,24.48,24.41,24.41,70000.0,20.4055,20.4305,20.3721,20.3721,70000.0
2009-10-29 11:10:00,24.41,24.41,24.35,24.4,46400.0,20.3721,20.3721,20.322,20.3638,46400.0
2009-10-29 11:20:00,24.4,24.4,24.36,24.4,38000.0,20.3638,20.3638,20.3304,20.3638,38000.0
2009-10-29 11:30:00,24.4,24.41,24.38,24.4,80000.0,20.3638,20.3721,20.3471,20.3638,80000.0
2009-10-29 11:40:00,24.4,24.46,24.39,24.45,83800.0,20.3638,20.4138,20.3554,20.4055,83800.0
2009-10-29 11:50:00,24.46,24.48,24.43,24.43,27000.0,20.4138,20.4305,20.3888,20.3888,27000.0
2009-10-29 12:00:00,24.44,24.45,24.43,24.45,33000.0,20.3972,20.4055,20.3888,20.4055,33000.0
2009-10-29 12:10:00,24.43,24.45,24.43,24.45,17000.0,20.3888,20.4055,20.3888,20.4055,17000.0
2009-10-29 12:20:00,24.45,24.49,24.45,24.48,28600.0,20.4055,20.4389,20.4055,20.4305,28600.0
2009-10-29 12:30:00,24.48,24.53,24.47,24.5,39000.0,20.4305,20.4723,20.4222,20.4472,39000.0
2009-10-29 12:40:00,24.5,24.55,24.5,24.53,30800.0,20.4472,20.489,20.4472,20.4723,30800.0
2009-10-29 12:50:00,24.53,24.53,24.51,24.52,12200.0,20.4723,20.4723,20.4556,20.4639,12200.0
2009-10-29 13:00:00,24.5,24.55,24.5,24.52,34400.0,20.4472,20.489,20.4472,20.4639,34400.0
2009-10-29 13:10:00,24.51,24.53,24.49,24.53,20600.0,20.4556,20.4723,20.4389,20.4723,20600.0
2009-10-29 13:20:00,24.53,24.58,24.53,24.54,8200.0,20.4723,20.514,20.4723,20.4806,8200.0
2009-10-29 13:30:00,24.54,24.54,24.52,24.54,13400.0,20.4806,20.4806,20.4639,20.4806,13400.0
2009-10-29 13:40:00,24.56,24.6,24.56,24.57,25800.0,20.4973,20.5307,20.4973,20.5056,25800.0
2009-10-29 13:50:00,24.57,24.6,24.56,24.57,13000.0,20.5056,20.5307,20.4973,20.5056,13000.0
2009-10-29 14:00:00,24.56,24.56,24.5,24.52,33000.0,20.4973,20.4973,20.4472,20.4639,33000.0
2009-10-29 14:10:00,24.53,24.58,24.53,24.54,26400.0,20.4723,20.514,20.4723,20.4806,26400.0
2009-10-29 14:20:00,24.54,24.59,24.54,24.58,20800.0,20.4806,20.5223,20.4806,20.514,20800.0
2009-10-29 14:30:00,24.59,24.64,24.58,24.63,34200.0,20.5223,20.5641,20.514,20.5557,34200.0
2009-10-29 14:40:00,24.63,24.68,24.63,24.66,59200.0,20.5557,20.5975,20.5557,20.5808,59200.0
2009-10-29 14:50:00,24.66,24.68,24.64,24.68,18800.0,20.5808,20.5975,20.5641,20.5975,18800.0
2009-10-29 15:00:00,24.68,24.75,24.66,24.74,68200.0,20.5975,20.6559,20.5808,20.6475,68200.0
2009-10-29 15:10:00,24.74,24.75,24.7,24.71,39800.0,20.6475,20.6559,20.6141,20.6225,39800.0
2009-10-29 15:20:00,24.71,24.73,24.68,24.68,24600.0,20.6225,20.6392,20.5975,20.5975,24600.0
2009-10-29 15:30:00,24.67,24.71,24.67,24.7,30800.0,20.5891,20.6225,20.5891,20.6141,30800.0
2009-10-29 15:40:00,24.7,24.77,24.65,24.77,110800.0,20.6141,20.6726,20.5724,20.6726,110800.0
2009-10-29 15:50:00,24.77,24.82,24.72,24.78,215200.0,20.6726,20.7143,20.6308,20.6809,215200.0
2009-10-30 09:30:00,24.74,24.98,24.74,24.97,27600.0,20.6475,20.8478,20.6475,20.8395,27600.0
2009-10-30 09:40:00,24.96,24.98,24.82,24.83,53400.0,20.8311,20.8478,20.7143,20.7226,53400.0
2009-10-30 09:50:00,24.83,24.84,24.79,24.79,19600.0,20.7226,20.731,20.6893,20.6893,19600.0
2009-10-30 10:00:00,24.79,24.85,24.79,24.79,22600.0,20.6893,20.7393,20.6893,20.6893,22600.0
2009-10-30 10:10:00,24.79,24.8,24.7,24.79,13600.0,20.6893,20.6976,20.6141,20.6893,13600.0
2009-10-30 10:20:00,24.78,24.78,24.71,24.76,19800.0,20.6809,20.6809,20.6225,20.6642,19800.0
2009-10-30 10:30:00,24.75,24.81,24.75,24.81,17400.0,20.6559,20.7059,20.6559,20.7059,17400.0
2009-10-30 10:40:00,24.8,24.83,24.77,24.82,9000.0,20.6976,20.7226,20.6726,20.7143,9000.0
2009-10-30 10:50:00,24.83,24.91,24.83,24.91,11200.0,20.7226,20.7894,20.7226,20.7894,11200.0
2009-10-30 11:00:00,24.91,25.06,24.91,25.05,32200.0,20.7894,20.9146,20.7894,20.9062,32200.0
2009-10-30 11:10:00,25.05,25.06,24.97,24.98,7800.0,20.9062,20.9146,20.8395,20.8478,7800.0
2009-10-30 11:20:00,24.97,24.98,24.86,24.9,13200.0,20.8395,20.8478,20.7477,20.7811,13200.0
2009-10-30 11:30:00,24.89,24.9,24.8,24.83,19400.0,20.7727,20.7811,20.6976,20.7226,19400.0
2009-10-30 11:40:00,24.83,24.85,24.81,24.83,12600.0,20.7226,20.7393,20.7059,20.7226,12600.0
2009-10-30 11:50:00,24.84,24.84,24.75,24.79,18200.0,20.731,20.731,20.6559,20.6893,18200.0
2009-10-30 12:00:00,24.79,24.82,24.78,24.81,23800.0,20.6893,20.7143,20.6809,20.7059,23800.0
2009-10-30 12:10:00,24.83,24.86,24.79,24.79,15000.0,20.7226,20.7477,20.6893,20.6893,15000.0
2009-10-30 12:20:00,24.79,24.8,24.67,24.67,13800.0,20.6893,20.6976,20.5891,20.5891,13800.0
2009-10-30 12:30:00,24.67,24.77,24.67,24.75,31800.0,20.5891,20.6726,20.5891,20.6559,31800.0
2009-10-30 12:40:00,24.75,24.76,24.63,24.65,15800.0,20.6559,20.6642,20.5557,20.5724,15800.0
2009-10-30 12:50:00,24.65,24.72,24.64,24.68,27400.0,20.5724,20.6308,20.5641,20.5975,27400.0
2009-10-30 13:00:00,24.68,24.72,24.68,24.71,23800.0,20.5975,20.6308,20.5975,20.6225,23800.0
2009-10-30 13:10:00,24.71,24.72,24.7,24.71,30400.0,20.6225,20.6308,20.6141,20.6225,30400.0
2009-10-30 13:20:00,24.71,24.73,24.68,24.73,12200.0,20.6225,20.6392,20.5975,20.6392,12200.0
2009-10-30 13:30:00,24.73,24.75,24.65,24.71,46800.0,20.6392,20.6559,20.5724,20.6225,46800.0
2009-10-30 13:40:00,24.73,24.77,24.71,24.76,11400.0,20.6392,20.6726,20.6225,20.6642,11400.0
2009-10-30 13:50:00,24.77,24.78,24.74,24.75,17400.0,20.6726,20.6809,20.6475,20.6559,17400.0
2009-10-30 14:00:00,24.73,24.79,24.71,24.77,17400.0,20.6392,20.6893,20.6225,20.6726,17400.0
2009-10-30 14:10:00,24.77,24.77,24.68,24.73,14600.0,20.6726,20.6726,20.5975,20.6392,14600.0
2009-10-30 14:20:00,24.72,24.73,24.68,24.69,12800.0,20.6308,20.6392,20.5975,20.6058,12800.0
2009-10-30 14:30:00,24.68,24.71,24.66,24.71,21400.0,20.5975,20.6225,20.5808,20.6225,21400.0
2009-10-30 14:40:00,24.71,24.73,24.67,24.7,16800.0,20.6225,20.6392,20.5891,20.6141,16800.0
2009-10-30 14:50:00,24.71,24.73,24.69,24.71,35200.0,20.6225,20.6392,20.6058,20.6225,35200.0
2009-10-30 15:00:00,24.71,24.71,24.61,24.65,34000.0,20.6225,20.6225,20.539,20.5724,34000.0
2009-10-30 15:10:00,24.66,24.72,24.64,24.64,21400.0,20.5808,20.6308,20.5641,20.5641,21400.0
2009-10-30 15:20:00,24.64,24.72,24.64,24.7,48800.0,20.5641,20.6308,20.5641,20.6141,48800.0
2009-10-30 15:30:00,24.71,24.74,24.69,24.71,33800.0,20.6225,20.6475,20.6058,20.6225,33800.0
2009-10-30 15:40:00,24.7,24.75,24.67,24.68,85600.0,20.6141,20.6559,20.5891,20.5975,85600.0
2009-10-30 15:50:00,24.68,24.68,24.6,24.63,166600.0,20.5975,20.5975,20.5307,20.5557,166600.0
2009-11-02 09:30:00,24.72,24.75,24.55,24.6,78000.0,20.6308,20.6559,20.489,20.5307,78000.0
2009-11-02 09:40:00,24.61,24.71,24.59,24.59,19200.0,20.539,20.6225,20.5223,20.5223,19200.0
2009-11-02 09:50:00,24.6,24.6,24.5,24.5,33400.0,20.5307,20.5307,20.4472,20.4472,33400.0
2009-11-02 10:00:00,24.52,24.59,24.52,24.54,43200.0,20.4639,20.5223,20.4639,20.4806,43200.0
2009-11-02 10:10:00,24.54,24.69,24.54,24.69,13600.0,20.4806,20.6058,20.4806,20.6058,13600.0
2009-11-02 10:20:00,24.69,24.73,24.64,24.65,26200.0,20.6058,20.6392,20.5641,20.5724,26200.0
2009-11-02 10:30:00,24.66,24.71,24.62,24.65,53400.0,20.5808,20.6225,20.5474,20.5724,53400.0
2009-11-02 10:40:00,24.66,24.66,24.55,24.58,33400.0,20.5808,20.5808,20.489,20.514,33400.0
2009-11-02 10:50:00,24.61,24.64,24.57,24.58,15800.0,20.539,20.5641,20.5056,20.514,15800.0
2009-11-02 11:00:00,24.57,24.63,24.57,24.63,10400.0,20.5056,20.5557,20.5056,20.5557,10400.0
2009-11-02 11:10:00,24.61,24.65,24.6,24.62,83200.0,20.539,20.5724,20.5307,20.5474,83200.0
2009-11-02 11:20:00,24.64,24.65,24.61,24.61,11400.0,20.5641,20.5724,20.539,20.539,11400.0
2009-11-02 11:30:00,24.63,24.73,24.63,24.71,9200.0,20.5557,20.6392,20.5557,20.6225,9200.0
2009-11-02 11:40:00,24.71,24.77,24.71,24.75,8800.0,20.6225,20.6726,20.6225,20.6559,8800.0
2009-11-02 11:50:00,24.75,24.78,24.74,24.75,8000.0,20.6559,20.6809,20.6475,20.6559,8000.0
2009-11-02 12:00:00,24.75,24.8,24.73,24.8,33400.0,20.6559,20.6976,20.6392,20.6976,33400.0
2009-11-02 12:10:00,24.82,24.83,24.8,24.8,7400.0,20.7143,20.7226,20.6976,20.6976,7400.0
2009-11-02 12:20:00,24.81,24.84,24.79,24.84,3600.0,20.7059,20.731,20.6893,20.731,3600.0
2009-11-02 12:30:00,24.86,24.88,24.83,24.85,14600.0,20.7477,20.7644,20.7226,20.7393,14600.0
2009-11-02 12:40:00,24.85,24.85,24.78,24.79,5600.0,20.7393,20.7393,20.6809,20.6893,5600.0
2009-11-02 12:50:00,24.77,24.77,24.64,24.73,24000.0,20.6726,20.6726,20.5641,20.6392,24000.0
2009-11-02 13:00:00,24.71,24.71,24.66,24.67,16000.0,20.6225,20.6225,20.5808,20.5891,16000.0
2009-11-02 13:10:00,24.67,24.72,24.65,24.68,29000.0,20.5891,20.6308,20.5724,20.5975,29000.0
2009-11-02 13:20:00,24.68,24.69,24.64,24.64,9600.0,20.5975,20.6058,20.5641,20.5641,9600.0
2009-11-02 13:30:00,24.64,24.64,24.61,24.64,47600.0,20.5641,20.5641,20.539,20.5641,47600.0
2009-11-02 13:40:00,24.64,24.64,24.6,24.63,21000.0,20.5641,20.5641,20.5307,20.5557,21000.0
2009-11-02 13:50:00,24.61,24.61,24.57,24.6,13000.0,20.539,20.539,20.5056,20.5307,13000.0
2009-11-02 14:00:00,24.59,24.6,24.52,24.54,20600.0,20.5223,20.5307,20.4639,20.4806,20600.0
2009-11-02 14:10:00,24.53,24.57,24.53,24.54,15600.0,20.4723,20.5056,20.4723,20.4806,15600.0
2009-11-02 14:20:00,24.54,24.6,24.54,24.6,12000.0,20.4806,20.5307,20.4806,20.5307,12000.0
2009-11-02 14:30:00,24.63,24.66,24.58,24.58,27400.0,20.5557,20.5808,20.514,20.514,27400.0
2009-11-02 14:40:00,24.58,24.63,24.58,24.58,19800.0,20.514,20.5557,20.514,20.514,19800.0
2009-11-02 14:50:00,24.58,24.61,24.55,24.59,24600.0,20.514,20.539,20.489,20.5223,24600.0
2009-11-02 15:00:00,24.59,24.65,24.59,24.63,24600.0,20.5223,20.5724,20.5223,20.5557,24600.0
2009-11-02 15:10:00,24.63,24.65,24.6,24.61,18200.0,20.5557,20.5724,20.5307,20.539,18200.0
2009-11-02 15:20:00,24.61,24.65,24.6,24.64,34600.0,20.539,20.5724,20.5307,20.5641,34600.0
2009-11-02 15:30:00,24.64,24.72,24.64,24.68,44000.0,20.5641,20.6308,20.5641,20.5975,44000.0
2009-11-02 15:40:00,24.68,24.71,24.68,24.71,69200.0,20.5975,20.6225,20.5975,20.6225,69200.0
2009-11-02 15:50:00,24.71,24.79,24.71,24.78,118800.0,20.6225,20.6893,20.6225,20.6809,118800.0
2009-11-03 09:30:00,24.61,24.77,24.45,24.76,46800.0,20.539,20.6726,20.4055,20.6642,46800.0
2009-11-03 09:40:00,24.74,24.78,24.61,24.61,14400.0,20.6475,20.6809,20.539,20.539,14400.0
2009-11-03 09:50:00,24.61,24.66,24.56,24.58,36200.0,20.539,20.5808,20.4973,20.514,36200.0
2009-11-03 10:00:00,24.56,24.64,24.51,24.59,23600.0,20.4973,20.5641,20.4556,20.5223,23600.0
2009-11-03 10:10:00,24.6,24.63,24.47,24.49,24200.0,20.5307,20.5557,20.4222,20.4389,24200.0
2009-11-03 10:20:00,24.5,24.52,24.43,24.45,19600.0,20.4472,20.4639,20.3888,20.4055,19600.0
2009-11-03 10:30:00,24.43,24.5,24.43,24.45,15400.0,20.3888,20.4472,20.3888,20.4055,15400.0
2009-11-03 10:40:00,24.43,24.54,24.43,24.54,18000.0,20.3888,20.4806,20.3888,20.4806,18000.0
2009-11-03 10:50:00,24.54,24.57,24.5,24.56,22800.0,20.4806,20.5056,20.4472,20.4973,22800.0
2009-11-03 11:00:00,24.55,24.57,24.49,24.51,17400.0,20.489,20.5056,20.4389,20.4556,17400.0
2009-11-03 11:10:00,24.51,24.52,24.47,24.48,32000.0,20.4556,20.4639,20.4222,20.4305,32000.0
2009-11-03 11:20:00,24.49,24.49,24.4,24.43,16200.0,20.4389,20.4389,20.3638,20.3888,16200.0
2009-11-03 11:30:00,24.43,24.45,24.35,24.38,42400.0,20.3888,20.4055,20.322,20.3471,42400.0
2009-11-03 11:40:00,24.38,24.38,24.32,24.37,38800.0,20.3471,20.3471,20.297,20.3387,38800.0
2009-11-03 11:50:00,24.39,24.43,24.36,24.41,51200.0,20.3554,20.3888,20.3304,20.3721,51200.0
2009-11-03 12:00:00,24.43,24.46,24.33,24.36,75000.0,20.3888,20.4138,20.3053,20.3304,75000.0
2009-11-03 12:10:00,24.36,24.36,24.29,24.29,24800.0,20.3304,20.3304,20.272,20.272,24800.0
2009-11-03 12:20:00,24.29,24.35,24.29,24.33,32600.0,20.272,20.322,20.272,20.3053,32600.0
2009-11-03 12:30:00,24.33,24.43,24.33,24.42,31400.0,20.3053,20.3888,20.3053,20.3805,31400.0
2009-11-03 12:40:00,24.43,24.43,24.24,24.27,87800.0,20.3888,20.3888,20.2302,20.2553,87800.0
2009-11-03 12:50:00,24.27,24.31,24.25,24.3,18200.0,20.2553,20.2887,20.2386,20.2803,18200.0
2009-11-03 13:00:00,24.29,24.33,24.25,24.3,35600.0,20.272,20.3053,20.2386,20.2803,35600.0
2009-11-03 13:10:00,24.3,24.33,24.27,24.29,41000.0,20.2803,20.3053,20.2553,20.272,41000.0
2009-11-03 13:20:00,24.29,24.29,24.24,24.26,36200.0,20.272,20.272,20.2302,20.2469,36200.0
2009-11-03 13:30:00,24.27,24.32,24.25,24.25,30000.0,20.2553,20.297,20.2386,20.2386,30000.0
2009-11-03 13:40:00,24.26,24.28,24.24,24.25,20800.0,20.2469,20.2636,20.2302,20.2386,20800.0
2009-11-03 13:50:00,24.25,24.32,24.25,24.32,28600.0,20.2386,20.297,20.2386,20.297,28600.0
2009-11-03 14:00:00,24.32,24.34,24.31,24.34,33800.0,20.297,20.3137,20.2887,20.3137,33800.0
2009-11-03 14:10:00,24.34,24.36,24.31,24.36,29000.0,20.3137,20.3304,20.2887,20.3304,29000.0
2009-11-03 14:20:00,24.36,24.41,24.36,24.4,26400.0,20.3304,20.3721,20.3304,20.3638,26400.0
2009-11-03 14:30:00,24.41,24.44,24.38,24.38,32800.0,20.3721,20.3972,20.3471,20.3471,32800.0
2009-11-03 14:40:00,24.37,24.41,24.37,24.4,44800.0,20.3387,20.3721,20.3387,20.3638,44800.0
2009-11-03 14:50:00,24.4,24.4,24.34,24.38,29200.0,20.3638,20.3638,20.3137,20.3471,29200.0
2009-11-03 15:00:00,24.37,24.42,24.36,24.4,36800.0,20.3387,20.3805,20.3304,20.3638,36800.0
2009-11-03 15:10:00,24.4,24.42,24.35,24.42,30400.0,20.3638,20.3805,20.322,20.3805,30400.0
2009-11-03 15:20:00,24.43,24.45,24.4,24.45,51600.0,20.3888,20.4055,20.3638,20.4055,51600.0
2009-11-03 15:30:00,24.45,24.49,24.42,24.43,51400.0,20.4055,20.4389,20.3805,20.3888,51400.0
2009-11-03 15:40:00,24.43,24.52,24.42,24.52,76400.0,20.3888,20.4639,20.3805,20.4639,76400.0
2009-11-03 15:50:00,24.5,24.51,24.47,24.47,79600.0,20.4472,20.4556,20.4222,20.4222,79600.0
2009-11-04 09:30:00,24.55,24.71,24.45,24.68,31400.0,20.489,20.6225,20.4055,20.5975,31400.0
2009-11-04 09:40:00,24.66,24.76,24.65,24.68,35800.0,20.5808,20.6642,20.5724,20.5975,35800.0
2009-11-04 09:50:00,24.71,24.74,24.66,24.68,22800.0,20.6225,20.6475,20.5808,20.5975,22800.0
2009-11-04 10:00:00,24.71,24.81,24.64,24.71,24800.0,20.6225,20.7059,20.5641,20.6225,24800.0
2009-11-04 10:10:00,24.7,24.82,24.68,24.81,24400.0,20.6141,20.7143,20.5975,20.7059,24400.0
2009-11-04 10:20:00,24.8,24.8,24.7,24.7,31600.0,20.6976,20.6976,20.6141,20.6141,31600.0
2009-11-04 10:30:00,24.71,24.77,24.7,24.72,28000.0,20.6225,20.6726,20.6141,20.6308,28000.0
2009-11-04 10:40:00,24.73,24.73,24.69,24.7,38600.0,20.6392,20.6392,20.6058,20.6141,38600.0
2009-11-04 10:50:00,24.7,24.72,24.67,24.7,16000.0,20.6141,20.6308,20.5891,20.6141,16000.0
2009-11-04 11:00:00,24.7,24.71,24.65,24.67,17000.0,20.6141,20.6225,20.5724,20.5891,17000.0
2009-11-04 11:10:00,24.68,24.7,24.65,24.68,30400.0,20.5975,20.6141,20.5724,20.5975,30400.0
2009-11-04 11:20:00,24.68,24.75,24.66,24.67,120800.0,20.5975,20.6559,20.5808,20.5891,120800.0
2009-11-04 11:30:00,24.67,24.67,24.52,24.58,67800.0,20.5891,20.5891,20.4639,20.514,67800.0
2009-11-04 11:40:00,24.57,24.59,24.56,24.57,10000.0,20.5056,20.5223,20.4973,20.5056,10000.0
2009-11-04 11:50:00,24.57,24.58,24.55,24.57,13400.0,20.5056,20.514,20.489,20.5056,13400.0
2009-11-04 12:00:00,24.57,24.58,24.57,24.58,19600.0,20.5056,20.514,20.5056,20.514,19600.0
2009-11-04 12:10:00,24.58,24.59,24.54,24.58,27000.0,20.514,20.5223,20.4806,20.514,27000.0
2009-11-04 12:20:00,24.58,24.6,24.54,24.55,33600.0,20.514,20.5307,20.4806,20.489,33600.0
2009-11-04 12:30:00,24.54,24.57,24.54,24.57,42400.0,20.4806,20.5056,20.4806,20.5056,42400.0
2009-11-04 12:40:00,24.57,24.58,24.57,24.58,36200.0,20.5056,20.514,20.5056,20.514,36200.0
2009-11-04 12:50:00,24.58,24.58,24.56,24.57,18800.0,20.514,20.514,20.4973,20.5056,18800.0
2009-11-04 13:00:00,24.57,24.67,24.57,24.67,15000.0,20.5056,20.5891,20.5056,20.5891,15000.0
2009-11-04 13:10:00,24.68,24.72,24.68,24.71,10400.0,20.5975,20.6308,20.5975,20.6225,10400.0
2009-11-04 13:20:00,24.71,24.73,24.65,24.67,25400.0,20.6225,20.6392,20.5724,20.5891,25400.0
2009-11-04 13:30:00,24.67,24.71,24.66,24.69,18400.0,20.5891,20.6225,20.5808,20.6058,18400.0
2009-11-04 13:40:00,24.7,24.7,24.65,24.67,31800.0,20.6141,20.6141,20.5724,20.5891,31800.0
2009-11-04 13:50:00,24.66,24.68,24.66,24.68,25600.0,20.5808,20.5975,20.5808,20.5975,25600.0
2009-11-04 14:00:00,24.68,24.7,24.67,24.67,25400.0,20.5975,20.6141,20.5891,20.5891,25400.0
2009-11-04 14:10:00,24.66,24.7,24.56,24.63,45000.0,20.5808,20.6141,20.4973,20.5557,45000.0
2009-11-04 14:20:00,24.63,24.68,24.57,24.6,63400.0,20.5557,20.5975,20.5056,20.5307,63400.0
2009-11-04 14:30:00,24.6,24.72,24.58,24.68,87600.0,20.5307,20.6308,20.514,20.5975,87600.0
2009-11-04 14:40:00,24.7,24.74,24.64,24.71,27800.0,20.6141,20.6475,20.5641,20.6225,27800.0
2009-11-04 14:50:00,24.7,24.71,24.66,24.7,29000.0,20.6141,20.6225,20.5808,20.6141,29000.0
2009-11-04 15:00:00,24.7,24.71,24.65,24.71,39600.0,20.6141,20.6225,20.5724,20.6225,39600.0
2009-11-04 15:10:00,24.7,24.72,24.66,24.71,60800.0,20.6141,20.6308,20.5808,20.6225,60800.0
2009-11-04 15:20:00,24.71,24.78,24.7,24.73,42800.0,20.6225,20.6809,20.6141,20.6392,42800.0
2009-11-04 15:30:00,24.74,24.78,24.68,24.74,60200.0,20.6475,20.6809,20.5975,20.6475,60200.0
2009-11-04 15:40:00,24.73,24.74,24.67,24.68,122600.0,20.6392,20.6475,20.5891,20.5975,122600.0
2009-11-04 15:50:00,24.68,24.71,24.63,24.66,86000.0,20.5975,20.6225,20.5557,20.5808,86000.0
2009-11-05 09:30:00,24.68,25.07,24.61,25.07,60400.0,20.5975,20.9229,20.539,20.9229,60400.0
2009-11-05 09:40:00,25.06,25.2,25.03,25.15,48000.0,20.9146,21.0314,20.8896,20.9897,48000.0
2009-11-05 09:50:00,25.15,25.27,25.13,25.25,25800.0,20.9897,21.0899,20.973,21.0732,25800.0
2009-11-05 10:00:00,25.25,25.3,25.18,25.19,25200.0,21.0732,21.1149,21.0147,21.0231,25200.0
2009-11-05 10:10:00,25.19,25.21,25.15,25.18,17400.0,21.0231,21.0398,20.9897,21.0147,17400.0
2009-11-05 10:20:00,25.18,25.25,25.18,25.24,22400.0,21.0147,21.0732,21.0147,21.0648,22400.0
2009-11-05 10:30:00,25.23,25.32,25.22,25.29,30400.0,21.0565,21.1316,21.0481,21.1065,30400.0
2009-11-05 10:40:00,25.29,25.29,25.23,25.24,22600.0,21.1065,21.1065,21.0565,21.0648,22600.0
2009-11-05 10:50:00,25.25,25.25,25.2,25.24,37000.0,21.0732,21.0732,21.0314,21.0648,37000.0
2009-11-05 11:00:00,25.25,25.25,25.21,25.25,37800.0,21.0732,21.0732,21.0398,21.0732,37800.0
2009-11-05 11:10:00,25.25,25.25,25.19,25.21,19000.0,21.0732,21.0732,21.0231,21.0398,19000.0
2009-11-05 11:20:00,25.21,25.23,25.18,25.18,24000.0,21.0398,21.0565,21.0147,21.0147,24000.0
2009-11-05 11:30:00,25.19,25.2,25.13,25.14,39200.0,21.0231,21.0314,20.973,20.9814,39200.0
2009-11-05 11:40:00,25.14,25.16,25.1,25.11,20000.0,20.9814,20.9981,20.948,20.9563,20000.0
2009-11-05 11:50:00,25.11,25.12,24.97,25.0,46600.0,20.9563,20.9647,20.8395,20.8645,46600.0
2009-11-05 12:00:00,25.0,25.01,24.98,24.98,49600.0,20.8645,20.8729,20.8478,20.8478,49600.0
2009-11-05 12:10:00,24.99,24.99,24.97,24.98,29600.0,20.8562,20.8562,20.8395,20.8478,29600.0
2009-11-05 12:20:00,24.99,24.99,24.95,24.96,23200.0,20.8562,20.8562,20.8228,20.8311,23200.0
2009-11-05 12:30:00,24.96,24.98,24.92,24.96,41200.0,20.8311,20.8478,20.7978,20.8311,41200.0
2009-11-05 12:40:00,24.96,24.97,24.94,24.96,43200.0,20.8311,20.8395,20.8144,20.8311,43200.0
2009-11-05 12:50:00,24.96,24.99,24.91,24.99,20400.0,20.8311,20.8562,20.7894,20.8562,20400.0
2009-11-05 13:00:00,25.0,25.02,24.98,25.0,37400.0,20.8645,20.8812,20.8478,20.8645,37400.0
2009-11-05 13:10:00,25.0,25.08,25.0,25.08,29600.0,20.8645,20.9313,20.8645,20.9313,29600.0
2009-11-05 13:20:00,25.09,25.13,25.09,25.13,16000.0,20.9396,20.973,20.9396,20.973,16000.0
2009-11-05 13:30:00,25.13,25.13,25.08,25.11,39600.0,20.973,20.973,20.9313,20.9563,39600.0
2009-11-05 13:40:00,25.11,25.12,25.1,25.11,13800.0,20.9563,20.9647,20.948,20.9563,13800.0
2009-11-05 13:50:00,25.11,25.11,25.05,25.07,9400.0,20.9563,20.9563,20.9062,20.9229,9400.0
2009-11-05 14:00:00,25.08,25.13,25.0,25.12,47400.0,20.9313,20.973,20.8645,20.9647,47400.0
2009-11-05 14:10:00,25.13,25.13,25.07,25.08,22600.0,20.973,20.973,20.9229,20.9313,22600.0
2009-11-05 14:20:00,25.08,25.08,25.02,25.03,17800.0,20.9313,20.9313,20.8812,20.8896,17800.0
2009-11-05 14:30:00,25.03,25.07,25.03,25.05,16600.0,20.8896,20.9229,20.8896,20.9062,16600.0
2009-11-05 14:40:00,25.05,25.07,25.05,25.05,64400.0,20.9062,20.9229,20.9062,20.9062,64400.0
2009-11-05 14:50:00,25.05,25.07,25.04,25.04,46600.0,20.9062,20.9229,20.8979,20.8979,46600.0
2009-11-05 15:00:00,25.04,25.05,25.04,25.04,25400.0,20.8979,20.9062,20.8979,20.8979,25400.0
2009-11-05 15:10:00,25.04,25.04,25.0,25.01,40600.0,20.8979,20.8979,20.8645,20.8729,40600.0
2009-11-05 15:20:00,25.01,25.01,24.99,25.0,28600.0,20.8729,20.8729,20.8562,20.8645,28600.0
2009-11-05 15:30:00,24.99,25.0,24.99,24.99,65800.0,20.8562,20.8645,20.8562,20.8562,65800.0
2009-11-05 15:40:00,24.99,25.02,24.98,25.02,91800.0,20.8562,20.8812,20.8478,20.8812,91800.0
2009-11-05 15:50:00,25.02,25.03,24.97,25.0,156000.0,20.8812,20.8896,20.8395,20.8645,156000.0
2009-11-06 09:30:00,23.92,24.36,23.66,23.88,267800.0,19.9632,20.3304,19.7462,19.9298,267800.0
2009-11-06 09:40:00,23.89,23.9,23.42,23.6,390200.0,19.9381,19.9465,19.5459,19.6961,390200.0
2009-11-06 09:50:00,23.6,23.71,23.58,23.68,173800.0,19.6961,19.7879,19.6794,19.7629,173800.0
2009-11-06 10:00:00,23.68,23.86,23.67,23.77,294600.0,19.7629,19.9131,19.7545,19.838,294600.0
2009-11-06 10:10:00,23.76,23.79,23.6,23.79,163000.0,19.8296,19.8547,19.6961,19.8547,163000.0
2009-11-06 10:20:00,23.79,23.9,23.76,23.9,131800.0,19.8547,19.9465,19.8296,19.9465,131800.0
2009-11-06 10:30:00,23.9,23.97,23.79,23.8,197200.0,19.9465,20.0049,19.8547,19.863,197200.0
2009-11-06 10:40:00,23.8,23.83,23.48,23.53,185400.0,19.863,19.8881,19.596,19.6377,185400.0
2009-11-06 10:50:00,23.54,23.63,23.49,23.63,70800.0,19.646,19.7211,19.6043,19.7211,70800.0
2009-11-06 11:00:00,23.63,23.63,23.53,23.54,64000.0,19.7211,19.7211,19.6377,19.646,64000.0
2009-11-06 11:10:00,23.54,23.66,23.5,23.6,95400.0,19.646,19.7462,19.6126,19.6961,95400.0
2009-11-06 11:20:00,23.61,23.71,23.57,23.7,80800.0,19.7045,19.7879,19.6711,19.7796,80800.0
2009-11-06 11:30:00,23.7,23.75,23.65,23.68,43600.0,19.7796,19.8213,19.7378,19.7629,43600.0
2009-11-06 11:40:00,23.68,23.74,23.68,23.7,31800.0,19.7629,19.8129,19.7629,19.7796,31800.0
2009-11-06 11:50:00,23.7,23.71,23.66,23.69,40400.0,19.7796,19.7879,19.7462,19.7712,40400.0
2009-11-06 12:00:00,23.69,23.77,23.69,23.75,42800.0,19.7712,19.838,19.7712,19.8213,42800.0
2009-11-06 12:10:00,23.75,23.75,23.67,23.68,30400.0,19.8213,19.8213,19.7545,19.7629,30400.0
2009-11-06 12:20:00,23.67,23.68,23.63,23.63,36800.0,19.7545,19.7629,19.7211,19.7211,36800.0
2009-11-06 12:30:00,23.64,23.67,23.63,23.67,45000.0,19.7295,19.7545,19.7211,19.7545,45000.0
2009-11-06 12:40:00,23.66,23.67,23.59,23.59,46600.0,19.7462,19.7545,19.6878,19.6878,46600.0
2009-11-06 12:50:00,23.59,23.7,23.57,23.68,75800.0,19.6878,19.7796,19.6711,19.7629,75800.0
2009-11-06 13:00:00,23.67,23.67,23.62,23.67,48000.0,19.7545,19.7545,19.7128,19.7545,48000.0
2009-11-06 13:10:00,23.67,23.74,23.67,23.73,33200.0,19.7545,19.8129,19.7545,19.8046,33200.0
2009-11-06 13:20:00,23.71,23.75,23.68,23.75,48200.0,19.7879,19.8213,19.7629,19.8213,48200.0
2009-11-06 13:30:00,23.75,23.75,23.7,23.74,70800.0,19.8213,19.8213,19.7796,19.8129,70800.0
2009-11-06 13:40:00,23.74,23.75,23.7,23.7,47800.0,19.8129,19.8213,19.7796,19.7796,47800.0
2009-11-06 13:50:00,23.7,23.71,23.69,23.7,27400.0,19.7796,19.7879,19.7712,19.7796,27400.0
2009-11-06 14:00:00,23.7,23.73,23.7,23.72,75400.0,19.7796,19.8046,19.7796,19.7963,75400.0
2009-11-06 14:10:00,23.73,23.73,23.66,23.67,66400.0,19.8046,19.8046,19.7462,19.7545,66400.0
2009-11-06 14:20:00,23.67,23.7,23.58,23.64,103800.0,19.7545,19.7796,19.6794,19.7295,103800.0
2009-11-06 14:30:00,23.65,23.68,23.64,23.67,63200.0,19.7378,19.7629,19.7295,19.7545,63200.0
2009-11-06 14:40:00,23.67,23.68,23.56,23.57,62200.0,19.7545,19.7629,19.6627,19.6711,62200.0
2009-11-06 14:50:00,23.56,23.63,23.53,23.62,103400.0,19.6627,19.7211,19.6377,19.7128,103400.0
2009-11-06 15:00:00,23.61,23.66,23.59,23.65,84400.0,19.7045,19.7462,19.6878,19.7378,84400.0
2009-11-06 15:10:00,23.65,23.77,23.65,23.75,204200.0,19.7378,19.838,19.7378,19.8213,204200.0
2009-11-06 15:20:00,23.75,23.79,23.68,23.7,135800.0,19.8213,19.8547,19.7629,19.7796,135800.0
2009-11-06 15:30:00,23.7,23.72,23.68,23.72,119800.0,19.7796,19.7963,19.7629,19.7963,119800.0
2009-11-06 15:40:00,23.71,23.8,23.71,23.74,211400.0,19.7879,19.863,19.7879,19.8129,211400.0
2009-11-06 15:50:00,23.74,23.74,23.63,23.72,386800.0,19.8129,19.8129,19.7211,19.7963,386800.0
2009-11-09 09:30:00,24.74,24.77,24.59,24.61,247800.0,20.6475,20.6726,20.5223,20.539,247800.0
2009-11-09 09:40:00,24.61,24.66,24.58,24.63,182200.0,20.539,20.5808,20.514,20.5557,182200.0
2009-11-09 09:50:00,24.63,24.63,24.54,24.55,86800.0,20.5557,20.5557,20.4806,20.489,86800.0
2009-11-09 10:00:00,24.56,24.63,24.51,24.6,123600.0,20.4973,20.5557,20.4556,20.5307,123600.0
2009-11-09 10:10:00,24.6,24.67,24.58,24.65,188800.0,20.5307,20.5891,20.514,20.5724,188800.0
2009-11-09 10:20:00,24.65,24.66,24.55,24.55,65000.0,20.5724,20.5808,20.489,20.489,65000.0
2009-11-09 10:30:00,24.56,24.56,24.48,24.53,106400.0,20.4973,20.4973,20.4305,20.4723,106400.0
2009-11-09 10:40:00,24.54,24.55,24.5,24.52,47600.0,20.4806,20.489,20.4472,20.4639,47600.0
2009-11-09 10:50:00,24.54,24.58,24.51,24.53,66200.0,20.4806,20.514,20.4556,20.4723,66200.0
2009-11-09 11:00:00,24.54,24.54,24.47,24.48,71400.0,20.4806,20.4806,20.4222,20.4305,71400.0
2009-11-09 11:10:00,24.49,24.53,24.49,24.51,76400.0,20.4389,20.4723,20.4389,20.4556,76400.0
2009-11-09 11:20:00,24.5,24.5,24.43,24.46,61400.0,20.4472,20.4472,20.3888,20.4138,61400.0
2009-11-09 11:30:00,24.46,24.46,24.4,24.46,61800.0,20.4138,20.4138,20.3638,20.4138,61800.0
2009-11-09 11:40:00,24.46,24.48,24.45,24.47,18800.0,20.4138,20.4305,20.4055,20.4222,18800.0
2009-11-09 11:50:00,24.47,24.47,24.42,24.46,26400.0,20.4222,20.4222,20.3805,20.4138,26400.0
2009-11-09 12:00:00,24.46,24.46,24.43,24.43,22200.0,20.4138,20.4138,20.3888,20.3888,22200.0
2009-11-09 12:10:00,24.43,24.49,24.43,24.45,27400.0,20.3888,20.4389,20.3888,20.4055,27400.0
2009-11-09 12:20:00,24.45,24.5,24.45,24.49,29000.0,20.4055,20.4472,20.4055,20.4389,29000.0
2009-11-09 12:30:00,24.48,24.5,24.47,24.48,43800.0,20.4305,20.4472,20.4222,20.4305,43800.0
2009-11-09 12:40:00,24.48,24.5,24.48,24.5,25400.0,20.4305,20.4472,20.4305,20.4472,25400.0
2009-11-09 12:50:00,24.5,24.5,24.45,24.49,49600.0,20.4472,20.4472,20.4055,20.4389,49600.0
2009-11-09 13:00:00,24.49,24.5,24.47,24.47,35200.0,20.4389,20.4472,20.4222,20.4222,35200.0
2009-11-09 13:10:00,24.47,24.47,24.43,24.43,49400.0,20.4222,20.4222,20.3888,20.3888,49400.0
2009-11-09 13:20:00,24.42,24.43,24.41,24.42,28400.0,20.3805,20.3888,20.3721,20.3805,28400.0
2009-11-09 13:30:00,24.41,24.45,24.41,24.43,57000.0,20.3721,20.4055,20.3721,20.3888,57000.0
2009-11-09 13:40:00,24.43,24.5,24.43,24.5,41400.0,20.3888,20.4472,20.3888,20.4472,41400.0
2009-11-09 13:50:00,24.49,24.5,24.43,24.44,90600.0,20.4389,20.4472,20.3888,20.3972,90600.0
2009-11-09 14:00:00,24.45,24.47,24.42,24.44,44200.0,20.4055,20.4222,20.3805,20.3972,44200.0
2009-11-09 14:10:00,24.43,24.5,24.43,24.5,27800.0,20.3888,20.4472,20.3888,20.4472,27800.0
2009-11-09 14:20:00,24.5,24.52,24.49,24.5,37800.0,20.4472,20.4639,20.4389,20.4472,37800.0
2009-11-09 14:30:00,24.51,24.58,24.5,24.55,38600.0,20.4556,20.514,20.4472,20.489,38600.0
2009-11-09 14:40:00,24.55,24.62,24.55,24.59,37800.0,20.489,20.5474,20.489,20.5223,37800.0
2009-11-09 14:50:00,24.59,24.62,24.59,24.62,43000.0,20.5223,20.5474,20.5223,20.5474,43000.0
2009-11-09 15:00:00,24.61,24.61,24.56,24.57,56000.0,20.539,20.539,20.4973,20.5056,56000.0
2009-11-09 15:10:00,24.56,24.58,24.55,24.57,55400.0,20.4973,20.514,20.489,20.5056,55400.0
2009-11-09 15:20:00,24.56,24.58,24.55,24.55,76600.0,20.4973,20.514,20.489,20.489,76600.0
2009-11-09 15:30:00,24.54,24.6,24.52,24.57,117200.0,20.4806,20.5307,20.4639,20.5056,117200.0
2009-11-09 15:40:00,24.57,24.63,24.57,24.6,274000.0,20.5056,20.5557,20.5056,20.5307,274000.0
2009-11-09 15:50:00,24.6,24.62,24.57,24.61,279800.0,20.5307,20.5474,20.5056,20.539,279800.0
2009-11-10 09:30:00,24.43,24.5,24.42,24.48,99600.0,20.3888,20.4472,20.3805,20.4305,99600.0
2009-11-10 09:40:00,24.5,24.57,24.48,24.48,44600.0,20.4472,20.5056,20.4305,20.4305,44600.0
2009-11-10 09:50:00,24.48,24.53,24.46,24.5,56400.0,20.4305,20.4723,20.4138,20.4472,56400.0
2009-11-10 10:00:00,24.5,24.54,24.5,24.52,37400.0,20.4472,20.4806,20.4472,20.4639,37400.0
2009-11-10 10:10:00,24.53,24.55,24.52,24.53,23600.0,20.4723,20.489,20.4639,20.4723,23600.0
2009-11-10 10:20:00,24.53,24.53,24.5,24.51,32800.0,20.4723,20.4723,20.4472,20.4556,32800.0
2009-11-10 10:30:00,24.5,24.5,24.49,24.5,42000.0,20.4472,20.4472,20.4389,20.4472,42000.0
2009-11-10 10:40:00,24.49,24.5,24.49,24.5,24600.0,20.4389,20.4472,20.4389,20.4472,24600.0
2009-11-10 10:50:00,24.5,24.5,24.47,24.47,24800.0,20.4472,20.4472,20.4222,20.4222,24800.0
2009-11-10 11:00:00,24.47,24.5,24.47,24.5,19200.0,20.4222,20.4472,20.4222,20.4472,19200.0
2009-11-10 11:10:00,24.5,24.5,24.48,24.5,16400.0,20.4472,20.4472,20.4305,20.4472,16400.0
2009-11-10 11:20:00,24.49,24.5,24.45,24.46,15400.0,20.4389,20.4472,20.4055,20.4138,15400.0
2009-11-10 11:30:00,24.45,24.5,24.43,24.49,45000.0,20.4055,20.4472,20.3888,20.4389,45000.0
2009-11-10 11:40:00,24.49,24.5,24.47,24.49,47800.0,20.4389,20.4472,20.4222,20.4389,47800.0
2009-11-10 11:50:00,24.49,24.49,24.43,24.44,41000.0,20.4389,20.4389,20.3888,20.3972,41000.0
2009-11-10 12:00:00,24.43,24.46,24.43,24.45,31800.0,20.3888,20.4138,20.3888,20.4055,31800.0
2009-11-10 12:10:00,24.44,24.48,24.44,24.48,13200.0,20.3972,20.4305,20.3972,20.4305,13200.0
2009-11-10 12:20:00,24.47,24.47,24.43,24.45,11400.0,20.4222,20.4222,20.3888,20.4055,11400.0
2009-11-10 12:30:00,24.45,24.47,24.44,24.47,10400.0,20.4055,20.4222,20.3972,20.4222,10400.0
2009-11-10 12:40:00,24.46,24.47,24.45,24.46,18400.0,20.4138,20.4222,20.4055,20.4138,18400.0
2009-11-10 12:50:00,24.45,24.47,24.43,24.46,19200.0,20.4055,20.4222,20.3888,20.4138,19200.0
2009-11-10 13:00:00,24.43,24.46,24.42,24.44,38600.0,20.3888,20.4138,20.3805,20.3972,38600.0
2009-11-10 13:10:00,24.44,24.45,24.41,24.44,18000.0,20.3972,20.4055,20.3721,20.3972,18000.0
2009-11-10 13:20:00,24.43,24.47,24.43,24.45,29200.0,20.3888,20.4222,20.3888,20.4055,29200.0
2009-11-10 13:30:00,24.45,24.47,24.44,24.47,13600.0,20.4055,20.4222,20.3972,20.4222,13600.0
2009-11-10 13:40:00,24.47,24.47,24.42,24.43,16000.0,20.4222,20.4222,20.3805,20.3888,16000.0
2009-11-10 13:50:00,24.43,24.47,24.43,24.45,16000.0,20.3888,20.4222,20.3888,20.4055,16000.0
2009-11-10 14:00:00,24.43,24.45,24.43,24.43,26800.0,20.3888,20.4055,20.3888,20.3888,26800.0
2009-11-10 14:10:00,24.43,24.46,24.42,24.42,27600.0,20.3888,20.4138,20.3805,20.3805,27600.0
2009-11-10 14:20:00,24.42,24.45,24.41,24.43,9200.0,20.3805,20.4055,20.3721,20.3888,9200.0
2009-11-10 14:30:00,24.45,24.46,24.43,24.45,30400.0,20.4055,20.4138,20.3888,20.4055,30400.0
2009-11-10 14:40:00,24.44,24.47,24.44,24.44,25200.0,20.3972,20.4222,20.3972,20.3972,25200.0
2009-11-10 14:50:00,24.43,24.5,24.43,24.49,38400.0,20.3888,20.4472,20.3888,20.4389,38400.0
2009-11-10 15:00:00,24.5,24.5,24.47,24.5,70400.0,20.4472,20.4472,20.4222,20.4472,70400.0
2009-11-10 15:10:00,24.49,24.5,24.48,24.5,47000.0,20.4389,20.4472,20.4305,20.4472,47000.0
2009-11-10 15:20:00,24.5,24.5,24.48,24.5,44000.0,20.4472,20.4472,20.4305,20.4472,44000.0
2009-11-10 15:30:00,24.5,24.5,24.47,24.5,121200.0,20.4472,20.4472,20.4222,20.4472,121200.0
2009-11-10 15:40:00,24.5,24.52,24.47,24.52,151800.0,20.4472,20.4639,20.4222,20.4639,151800.0
2009-11-10 15:50:00,24.52,24.52,24.48,24.49,182000.0,20.4639,20.4639,20.4305,20.4389,182000.0
2009-11-11 09:30:00,24.5,24.62,24.45,24.45,41800.0,20.4472,20.5474,20.4055,20.4055,41800.0
2009-11-11 09:40:00,24.45,24.47,24.39,24.41,43200.0,20.4055,20.4222,20.3554,20.3721,43200.0
2009-11-11 09:50:00,24.4,24.45,24.38,24.45,27400.0,20.3638,20.4055,20.3471,20.4055,27400.0
2009-11-11 10:00:00,24.46,24.5,24.46,24.47,29800.0,20.4138,20.4472,20.4138,20.4222,29800.0
2009-11-11 10:10:00,24.47,24.52,24.46,24.49,33000.0,20.4222,20.4639,20.4138,20.4389,33000.0
2009-11-11 10:20:00,24.49,24.49,24.43,24.43,14000.0,20.4389,20.4389,20.3888,20.3888,14000.0
2009-11-11 10:30:00,24.43,24.45,24.41,24.45,11200.0,20.3888,20.4055,20.3721,20.4055,11200.0
2009-11-11 10:40:00,24.45,24.45,24.34,24.35,10400.0,20.4055,20.4055,20.3137,20.322,10400.0
2009-11-11 10:50:00,24.35,24.36,24.32,24.36,25600.0,20.322,20.3304,20.297,20.3304,25600.0
2009-11-11 11:00:00,24.38,24.38,24.31,24.31,11200.0,20.3471,20.3471,20.2887,20.2887,11200.0
2009-11-11 11:10:00,24.3,24.33,24.3,24.32,17400.0,20.2803,20.3053,20.2803,20.297,17400.0
2009-11-11 11:20:00,24.34,24.34,24.32,24.32,17800.0,20.3137,20.3137,20.297,20.297,17800.0
2009-11-11 11:30:00,24.33,24.37,24.33,24.36,15800.0,20.3053,20.3387,20.3053,20.3304,15800.0
2009-11-11 11:40:00,24.36,24.4,24.33,24.39,16800.0,20.3304,20.3638,20.3053,20.3554,16800.0
2009-11-11 11:50:00,24.37,24.37,24.32,24.37,10000.0,20.3387,20.3387,20.297,20.3387,10000.0
2009-11-11 12:00:00,24.36,24.38,24.34,24.35,7800.0,20.3304,20.3471,20.3137,20.322,7800.0
2009-11-11 12:10:00,24.35,24.37,24.35,24.37,9600.0,20.322,20.3387,20.322,20.3387,9600.0
2009-11-11 12:20:00,24.36,24.39,24.36,24.39,12000.0,20.3304,20.3554,20.3304,20.3554,12000.0
2009-11-11 12:30:00,24.4,24.43,24.4,24.43,6400.0,20.3638,20.3888,20.3638,20.3888,6400.0
2009-11-11 12:40:00,24.41,24.41,24.38,24.4,8800.0,20.3721,20.3721,20.3471,20.3638,8800.0
2009-11-11 12:50:00,24.4,24.4,24.39,24.4,12800.0,20.3638,20.3638,20.3554,20.3638,12800.0
2009-11-11 13:00:00,24.4,24.4,24.39,24.39,5400.0,20.3638,20.3638,20.3554,20.3554,5400.0
2009-11-11 13:10:00,24.4,24.4,24.38,24.38,8200.0,20.3638,20.3638,20.3471,20.3471,8200.0
2009-11-11 13:20:00,24.38,24.39,24.38,24.39,19600.0,20.3471,20.3554,20.3471,20.3554,19600.0
2009-11-11 13:30:00,24.39,24.39,24.38,24.38,10400.0,20.3554,20.3554,20.3471,20.3471,10400.0
2009-11-11 13:40:00,24.38,24.39,24.38,24.39,11000.0,20.3471,20.3554,20.3471,20.3554,11000.0
2009-11-11 13:50:00,24.38,24.39,24.38,24.39,8800.0,20.3471,20.3554,20.3471,20.3554,8800.0
2009-11-11 14:00:00,24.39,24.39,24.38,24.38,51200.0,20.3554,20.3554,20.3471,20.3471,51200.0
2009-11-11 14:10:00,24.38,24.41,24.38,24.4,67000.0,20.3471,20.3721,20.3471,20.3638,67000.0
2009-11-11 14:20:00,24.4,24.41,24.38,24.39,49200.0,20.3638,20.3721,20.3471,20.3554,49200.0
2009-11-11 14:30:00,24.39,24.42,24.39,24.4,25200.0,20.3554,20.3805,20.3554,20.3638,25200.0
2009-11-11 14:40:00,24.4,24.4,24.36,24.37,59200.0,20.3638,20.3638,20.3304,20.3387,59200.0
2009-11-11 14:50:00,24.37,24.38,24.36,24.36,23600.0,20.3387,20.3471,20.3304,20.3304,23600.0
2009-11-11 15:00:00,24.36,24.38,24.35,24.37,34800.0,20.3304,20.3471,20.322,20.3387,34800.0
2009-11-11 15:10:00,24.38,24.38,24.34,24.34,37600.0,20.3471,20.3471,20.3137,20.3137,37600.0
2009-11-11 15:20:00,24.34,24.38,24.34,24.36,37000.0,20.3137,20.3471,20.3137,20.3304,37000.0
2009-11-11 15:30:00,24.37,24.38,24.34,24.36,52200.0,20.3387,20.3471,20.3137,20.3304,52200.0
2009-11-11 15:40:00,24.36,24.37,24.35,24.37,40200.0,20.3304,20.3387,20.322,20.3387,40200.0
2009-11-11 15:50:00,24.37,24.45,24.36,24.44,182200.0,20.3387,20.4055,20.3304,20.3972,182200.0
2009-11-12 09:30:00,24.46,24.47,24.4,24.45,123600.0,20.4138,20.4222,20.3638,20.4055,123600.0
2009-11-12 09:40:00,24.45,24.56,24.42,24.55,73200.0,20.4055,20.4973,20.3805,20.489,73200.0
2009-11-12 09:50:00,24.56,24.75,24.54,24.73,52000.0,20.4973,20.6559,20.4806,20.6392,52000.0
2009-11-12 10:00:00,24.72,24.72,24.59,24.63,29400.0,20.6308,20.6308,20.5223,20.5557,29400.0
2009-11-12 10:10:00,24.61,24.61,24.5,24.5,17400.0,20.539,20.539,20.4472,20.4472,17400.0
2009-11-12 10:20:00,24.51,24.58,24.51,24.57,36000.0,20.4556,20.514,20.4556,20.5056,36000.0
2009-11-12 10:30:00,24.56,24.57,24.54,24.55,39200.0,20.4973,20.5056,20.4806,20.489,39200.0
2009-11-12 10:40:00,24.57,24.66,24.56,24.65,21600.0,20.5056,20.5808,20.4973,20.5724,21600.0
2009-11-12 10:50:00,24.66,24.72,24.63,24.63,24600.0,20.5808,20.6308,20.5557,20.5557,24600.0
2009-11-12 11:00:00,24.63,24.64,24.57,24.57,22000.0,20.5557,20.5641,20.5056,20.5056,22000.0
2009-11-12 11:10:00,24.57,24.57,24.52,24.57,23000.0,20.5056,20.5056,20.4639,20.5056,23000.0
2009-11-12 11:20:00,24.57,24.57,24.5,24.53,20400.0,20.5056,20.5056,20.4472,20.4723,20400.0
2009-11-12 11:30:00,24.52,24.52,24.43,24.49,16600.0,20.4639,20.4639,20.3888,20.4389,16600.0
2009-11-12 11:40:00,24.49,24.5,24.48,24.5,9800.0,20.4389,20.4472,20.4305,20.4472,9800.0
2009-11-12 11:50:00,24.51,24.55,24.51,24.55,20000.0,20.4556,20.489,20.4556,20.489,20000.0
2009-11-12 12:00:00,24.55,24.55,24.5,24.5,19800.0,20.489,20.489,20.4472,20.4472,19800.0
2009-11-12 12:10:00,24.5,24.54,24.5,24.53,11400.0,20.4472,20.4806,20.4472,20.4723,11400.0
2009-11-12 12:20:00,24.53,24.54,24.52,24.53,10200.0,20.4723,20.4806,20.4639,20.4723,10200.0
2009-11-12 12:30:00,24.52,24.54,24.5,24.54,11000.0,20.4639,20.4806,20.4472,20.4806,11000.0
2009-11-12 12:40:00,24.54,24.58,24.54,24.54,9200.0,20.4806,20.514,20.4806,20.4806,9200.0
2009-11-12 12:50:00,24.55,24.56,24.51,24.52,11200.0,20.489,20.4973,20.4556,20.4639,11200.0
2009-11-12 13:00:00,24.52,24.52,24.45,24.45,11600.0,20.4639,20.4639,20.4055,20.4055,11600.0
2009-11-12 13:10:00,24.46,24.48,24.43,24.47,10800.0,20.4138,20.4305,20.3888,20.4222,10800.0
2009-11-12 13:20:00,24.46,24.48,24.45,24.48,8600.0,20.4138,20.4305,20.4055,20.4305,8600.0
2009-11-12 13:30:00,24.47,24.48,24.45,24.46,18200.0,20.4222,20.4305,20.4055,20.4138,18200.0
2009-11-12 13:40:00,24.46,24.52,24.45,24.5,18200.0,20.4138,20.4639,20.4055,20.4472,18200.0
2009-11-12 13:50:00,24.5,24.5,24.47,24.48,8400.0,20.4472,20.4472,20.4222,20.4305,8400.0
2009-11-12 14:00:00,24.47,24.5,24.46,24.49,21400.0,20.4222,20.4472,20.4138,20.4389,21400.0
2009-11-12 14:10:00,24.49,24.5,24.47,24.47,16600.0,20.4389,20.4472,20.4222,20.4222,16600.0
2009-11-12 14:20:00,24.47,24.5,24.46,24.5,23600.0,20.4222,20.4472,20.4138,20.4472,23600.0
2009-11-12 14:30:00,24.5,24.52,24.5,24.5,17400.0,20.4472,20.4639,20.4472,20.4472,17400.0
2009-11-12 14:40:00,24.49,24.5,24.47,24.47,14400.0,20.4389,20.4472,20.4222,20.4222,14400.0
2009-11-12 14:50:00,24.46,24.5,24.46,24.49,22000.0,20.4138,20.4472,20.4138,20.4389,22000.0
2009-11-12 15:00:00,24.49,24.51,24.46,24.49,37200.0,20.4389,20.4556,20.4138,20.4389,37200.0
2009-11-12 15:10:00,24.49,24.52,24.49,24.52,21800.0,20.4389,20.4639,20.4389,20.4639,21800.0
2009-11-12 15:20:00,24.52,24.52,24.48,24.48,28000.0,20.4639,20.4639,20.4305,20.4305,28000.0
2009-11-12 15:30:00,24.49,24.49,24.45,24.47,85000.0,20.4389,20.4389,20.4055,20.4222,85000.0
2009-11-12 15:40:00,24.46,24.5,24.46,24.49,85000.0,20.4138,20.4472,20.4138,20.4389,85000.0
2009-11-12 15:50:00,24.49,24.5,24.48,24.49,109200.0,20.4389,20.4472,20.4305,20.4389,109200.0
2009-11-13 09:30:00,24.88,24.93,24.83,24.84,112600.0,20.7644,20.8061,20.7226,20.731,112600.0
2009-11-13 09:40:00,24.86,24.89,24.83,24.88,86400.0,20.7477,20.7727,20.7226,20.7644,86400.0
2009-11-13 09:50:00,24.88,24.93,24.86,24.89,59800.0,20.7644,20.8061,20.7477,20.7727,59800.0
2009-11-13 10:00:00,24.89,24.89,24.85,24.86,39400.0,20.7727,20.7727,20.7393,20.7477,39400.0
2009-11-13 10:10:00,24.86,24.9,24.85,24.9,19400.0,20.7477,20.7811,20.7393,20.7811,19400.0
2009-11-13 10:20:00,24.9,24.98,24.9,24.91,71000.0,20.7811,20.8478,20.7811,20.7894,71000.0
2009-11-13 10:30:00,24.92,24.97,24.92,24.94,41400.0,20.7978,20.8395,20.7978,20.8144,41400.0
2009-11-13 10:40:00,24.94,24.97,24.91,24.97,46000.0,20.8144,20.8395,20.7894,20.8395,46000.0
2009-11-13 10:50:00,24.97,25.0,24.97,24.99,79200.0,20.8395,20.8645,20.8395,20.8562,79200.0
2009-11-13 11:00:00,24.99,25.04,24.99,25.04,119400.0,20.8562,20.8979,20.8562,20.8979,119400.0
2009-11-13 11:10:00,25.06,25.06,25.0,25.02,20800.0,20.9146,20.9146,20.8645,20.8812,20800.0
2009-11-13 11:20:00,25.02,25.02,24.94,24.95,41200.0,20.8812,20.8812,20.8144,20.8228,41200.0
2009-11-13 11:30:00,24.95,24.96,24.92,24.93,21600.0,20.8228,20.8311,20.7978,20.8061,21600.0
2009-11-13 11:40:00,24.93,24.93,24.86,24.93,33600.0,20.8061,20.8061,20.7477,20.8061,33600.0
2009-11-13 11:50:00,24.93,24.96,24.93,24.96,8000.0,20.8061,20.8311,20.8061,20.8311,8000.0
2009-11-13 12:00:00,24.96,25.0,24.96,25.0,26400.0,20.8311,20.8645,20.8311,20.8645,26400.0
2009-11-13 12:10:00,25.0,25.0,24.99,25.0,16600.0,20.8645,20.8645,20.8562,20.8645,16600.0
2009-11-13 12:20:00,25.0,25.02,24.99,24.99,39800.0,20.8645,20.8812,20.8562,20.8562,39800.0
2009-11-13 12:30:00,25.0,25.03,24.99,25.02,35200.0,20.8645,20.8896,20.8562,20.8812,35200.0
2009-11-13 12:40:00,25.02,25.03,25.0,25.0,15800.0,20.8812,20.8896,20.8645,20.8645,15800.0
2009-11-13 12:50:00,25.01,25.05,25.01,25.05,16600.0,20.8729,20.9062,20.8729,20.9062,16600.0
2009-11-13 13:00:00,25.05,25.06,25.04,25.04,14400.0,20.9062,20.9146,20.8979,20.8979,14400.0
2009-11-13 13:10:00,25.04,25.07,25.04,25.07,17000.0,20.8979,20.9229,20.8979,20.9229,17000.0
2009-11-13 13:20:00,25.07,25.16,25.07,25.15,31200.0,20.9229,20.9981,20.9229,20.9897,31200.0
2009-11-13 13:30:00,25.16,25.2,25.15,25.19,12400.0,20.9981,21.0314,20.9897,21.0231,12400.0
2009-11-13 13:40:00,25.19,25.2,25.17,25.18,12000.0,21.0231,21.0314,21.0064,21.0147,12000.0
2009-11-13 13:50:00,25.18,25.21,25.17,25.21,18600.0,21.0147,21.0398,21.0064,21.0398,18600.0
2009-11-13 14:00:00,25.2,25.29,25.2,25.28,42200.0,21.0314,21.1065,21.0314,21.0982,42200.0
2009-11-13 14:10:00,25.28,25.35,25.27,25.33,40600.0,21.0982,21.1566,21.0899,21.1399,40600.0
2009-11-13 14:20:00,25.32,25.32,25.26,25.29,32000.0,21.1316,21.1316,21.0815,21.1065,32000.0
2009-11-13 14:30:00,25.3,25.32,25.24,25.24,36200.0,21.1149,21.1316,21.0648,21.0648,36200.0
2009-11-13 14:40:00,25.25,25.31,25.24,25.3,50400.0,21.0732,21.1232,21.0648,21.1149,50400.0
2009-11-13 14:50:00,25.3,25.31,25.22,25.23,23000.0,21.1149,21.1232,21.0481,21.0565,23000.0
2009-11-13 15:00:00,25.22,25.22,25.17,25.22,30400.0,21.0481,21.0481,21.0064,21.0481,30400.0
2009-11-13 15:10:00,25.2,25.23,25.2,25.2,31200.0,21.0314,21.0565,21.0314,21.0314,31200.0
2009-11-13 15:20:00,25.2,25.23,25.18,25.18,32800.0,21.0314,21.0565,21.0147,21.0147,32800.0
2009-11-13 15:30:00,25.18,25.2,25.14,25.18,47800.0,21.0147,21.0314,20.9814,21.0147,47800.0
2009-11-13 15:40:00,25.18,25.25,25.18,25.21,68400.0,21.0147,21.0732,21.0147,21.0398,68400.0
2009-11-13 15:50:00,25.21,25.27,25.2,25.26,149800.0,21.0398,21.0899,21.0314,21.0815,149800.0
2009-11-16 09:30:00,25.27,25.68,25.18,25.66,92000.0,21.0899,21.432,21.0147,21.4153,92000.0
2009-11-16 09:40:00,25.68,25.82,25.6,25.61,57400.0,21.432,21.5489,21.3653,21.3736,57400.0
2009-11-16 09:50:00,25.61,25.63,25.58,25.6,24400.0,21.3736,21.3903,21.3486,21.3653,24400.0
2009-11-16 10:00:00,25.6,25.68,25.6,25.61,47200.0,21.3653,21.432,21.3653,21.3736,47200.0
2009-11-16 10:10:00,25.61,25.64,25.51,25.53,26600.0,21.3736,21.3987,21.2902,21.3068,26600.0
2009-11-16 10:20:00,25.53,25.53,25.5,25.5,14800.0,21.3068,21.3068,21.2818,21.2818,14800.0
2009-11-16 10:30:00,25.5,25.5,25.45,25.47,12600.0,21.2818,21.2818,21.2401,21.2568,12600.0
2009-11-16 10:40:00,25.47,25.5,25.45,25.45,11800.0,21.2568,21.2818,21.2401,21.2401,11800.0
2009-11-16 10:50:00,25.45,25.48,25.43,25.48,12600.0,21.2401,21.2651,21.2234,21.2651,12600.0
2009-11-16 11:00:00,25.47,25.49,25.47,25.49,18400.0,21.2568,21.2735,21.2568,21.2735,18400.0
2009-11-16 11:10:00,25.48,25.54,25.48,25.54,16400.0,21.2651,21.3152,21.2651,21.3152,16400.0
2009-11-16 11:20:00,25.55,25.55,25.51,25.52,38200.0,21.3235,21.3235,21.2902,21.2985,38200.0
2009-11-16 11:30:00,25.52,25.56,25.5,25.54,25800.0,21.2985,21.3319,21.2818,21.3152,25800.0
2009-11-16 11:40:00,25.53,25.55,25.52,25.54,15000.0,21.3068,21.3235,21.2985,21.3152,15000.0
2009-11-16 11:50:00,25.55,25.55,25.49,25.5,30400.0,21.3235,21.3235,21.2735,21.2818,30400.0
2009-11-16 12:00:00,25.51,25.57,25.51,25.57,8200.0,21.2902,21.3402,21.2902,21.3402,8200.0
2009-11-16 12:10:00,25.55,25.56,25.5,25.52,11600.0,21.3235,21.3319,21.2818,21.2985,11600.0
2009-11-16 12:20:00,25.52,25.53,25.48,25.5,7400.0,21.2985,21.3068,21.2651,21.2818,7400.0
2009-11-16 12:30:00,25.5,25.54,25.46,25.5,8400.0,21.2818,21.3152,21.2484,21.2818,8400.0
2009-11-16 12:40:00,25.5,25.53,25.48,25.53,5800.0,21.2818,21.3068,21.2651,21.3068,5800.0
2009-11-16 12:50:00,25.53,25.58,25.51,25.57,29400.0,21.3068,21.3486,21.2902,21.3402,29400.0
2009-11-16 13:00:00,25.56,25.59,25.52,25.52,54600.0,21.3319,21.3569,21.2985,21.2985,54600.0
2009-11-16 13:10:00,25.5,25.5,25.48,25.48,5000.0,21.2818,21.2818,21.2651,21.2651,5000.0
2009-11-16 13:20:00,25.48,25.48,25.46,25.48,4200.0,21.2651,21.2651,21.2484,21.2651,4200.0
2009-11-16 13:30:00,25.48,25.52,25.48,25.52,4600.0,21.2651,21.2985,21.2651,21.2985,4600.0
2009-11-16 13:40:00,25.52,25.52,25.5,25.52,10400.0,21.2985,21.2985,21.2818,21.2985,10400.0
2009-11-16 13:50:00,25.53,25.55,25.53,25.55,7400.0,21.3068,21.3235,21.3068,21.3235,7400.0
2009-11-16 14:00:00,25.55,25.59,25.55,25.55,10800.0,21.3235,21.3569,21.3235,21.3235,10800.0
2009-11-16 14:10:00,25.55,25.59,25.55,25.58,5800.0,21.3235,21.3569,21.3235,21.3486,5800.0
2009-11-16 14:20:00,25.58,25.59,25.57,25.58,13200.0,21.3486,21.3569,21.3402,21.3486,13200.0
2009-11-16 14:30:00,25.58,25.6,25.58,25.6,20600.0,21.3486,21.3653,21.3486,21.3653,20600.0
2009-11-16 14:40:00,25.59,25.62,25.59,25.6,25400.0,21.3569,21.382,21.3569,21.3653,25400.0
2009-11-16 14:50:00,25.6,25.6,25.55,25.55,10000.0,21.3653,21.3653,21.3235,21.3235,10000.0
2009-11-16 15:00:00,25.55,25.58,25.51,25.51,60400.0,21.3235,21.3486,21.2902,21.2902,60400.0
2009-11-16 15:10:00,25.5,25.51,25.45,25.5,30600.0,21.2818,21.2902,21.2401,21.2818,30600.0
2009-11-16 15:20:00,25.48,25.52,25.46,25.49,48200.0,21.2651,21.2985,21.2484,21.2735,48200.0
2009-11-16 15:30:00,25.48,25.53,25.46,25.52,37800.0,21.2651,21.3068,21.2484,21.2985,37800.0
2009-11-16 15:40:00,25.53,25.57,25.5,25.55,110400.0,21.3068,21.3402,21.2818,21.3235,110400.0
2009-11-16 15:50:00,25.55,25.59,25.54,25.58,196400.0,21.3235,21.3569,21.3152,21.3486,196400.0
2009-11-17 09:30:00,25.54,25.54,25.26,25.38,39600.0,21.3152,21.3152,21.0815,21.1817,39600.0
2009-11-17 09:40:00,25.36,25.49,25.36,25.48,10400.0,21.165,21.2735,21.165,21.2651,10400.0
2009-11-17 09:50:00,25.48,25.53,25.44,25.52,16000.0,21.2651,21.3068,21.2317,21.2985,16000.0
2009-11-17 10:00:00,25.52,25.57,25.5,25.57,19000.0,21.2985,21.3402,21.2818,21.3402,19000.0
2009-11-17 10:10:00,25.57,25.59,25.55,25.57,13800.0,21.3402,21.3569,21.3235,21.3402,13800.0
2009-11-17 10:20:00,25.56,25.59,25.55,25.56,13600.0,21.3319,21.3569,21.3235,21.3319,13600.0
2009-11-17 10:30:00,25.57,25.57,25.5,25.5,12600.0,21.3402,21.3402,21.2818,21.2818,12600.0
2009-11-17 10:40:00,25.5,25.52,25.48,25.5,20200.0,21.2818,21.2985,21.2651,21.2818,20200.0
2009-11-17 10:50:00,25.49,25.49,25.45,25.46,21000.0,21.2735,21.2735,21.2401,21.2484,21000.0
2009-11-17 11:00:00,25.46,25.48,25.43,25.46,7000.0,21.2484,21.2651,21.2234,21.2484,7000.0
2009-11-17 11:10:00,25.47,25.47,25.32,25.32,17800.0,21.2568,21.2568,21.1316,21.1316,17800.0
2009-11-17 11:20:00,25.32,25.35,25.3,25.33,15400.0,21.1316,21.1566,21.1149,21.1399,15400.0
2009-11-17 11:30:00,25.34,25.36,25.32,25.36,8800.0,21.1483,21.165,21.1316,21.165,8800.0
2009-11-17 11:40:00,25.36,25.36,25.34,25.34,6800.0,21.165,21.165,21.1483,21.1483,6800.0
2009-11-17 11:50:00,25.34,25.37,25.34,25.36,6600.0,21.1483,21.1733,21.1483,21.165,6600.0
2009-11-17 12:00:00,25.36,25.37,25.36,25.37,7400.0,21.165,21.1733,21.165,21.1733,7400.0
2009-11-17 12:10:00,25.37,25.41,25.37,25.41,13200.0,21.1733,21.2067,21.1733,21.2067,13200.0
2009-11-17 12:20:00,25.41,25.46,25.41,25.44,21000.0,21.2067,21.2484,21.2067,21.2317,21000.0
2009-11-17 12:30:00,25.44,25.5,25.43,25.47,12200.0,21.2317,21.2818,21.2234,21.2568,12200.0
2009-11-17 12:40:00,25.47,25.47,25.43,25.43,4400.0,21.2568,21.2568,21.2234,21.2234,4400.0
2009-11-17 12:50:00,25.43,25.47,25.43,25.45,17800.0,21.2234,21.2568,21.2234,21.2401,17800.0
2009-11-17 13:00:00,25.45,25.45,25.42,25.43,17400.0,21.2401,21.2401,21.215,21.2234,17400.0
2009-11-17 13:10:00,25.43,25.44,25.42,25.44,17600.0,21.2234,21.2317,21.215,21.2317,17600.0
2009-11-17 13:20:00,25.44,25.44,25.41,25.41,16200.0,21.2317,21.2317,21.2067,21.2067,16200.0
2009-11-17 13:30:00,25.41,25.42,25.38,25.39,16200.0,21.2067,21.215,21.1817,21.19,16200.0
2009-11-17 13:40:00,25.39,25.41,25.36,25.37,29200.0,21.19,21.2067,21.165,21.1733,29200.0
2009-11-17 13:50:00,25.36,25.39,25.36,25.39,12200.0,21.165,21.19,21.165,21.19,12200.0
2009-11-17 14:00:00,25.37,25.4,25.37,25.4,4400.0,21.1733,21.1984,21.1733,21.1984,4400.0
2009-11-17 14:10:00,25.39,25.41,25.38,25.41,9600.0,21.19,21.2067,21.1817,21.2067,9600.0
2009-11-17 14:20:00,25.41,25.42,25.4,25.42,6800.0,21.2067,21.215,21.1984,21.215,6800.0
2009-11-17 14:30:00,25.41,25.43,25.38,25.43,49800.0,21.2067,21.2234,21.1817,21.2234,49800.0
2009-11-17 14:40:00,25.43,25.47,25.43,25.47,6800.0,21.2234,21.2568,21.2234,21.2568,6800.0
2009-11-17 14:50:00,25.46,25.46,25.41,25.42,30200.0,21.2484,21.2484,21.2067,21.215,30200.0
2009-11-17 15:00:00,25.43,25.48,25.42,25.44,43200.0,21.2234,21.2651,21.215,21.2317,43200.0
2009-11-17 15:10:00,25.45,25.47,25.43,25.43,12400.0,21.2401,21.2568,21.2234,21.2234,12400.0
2009-11-17 15:20:00,25.44,25.44,25.43,25.43,15200.0,21.2317,21.2317,21.2234,21.2234,15200.0
2009-11-17 15:30:00,25.43,25.43,25.39,25.4,36200.0,21.2234,21.2234,21.19,21.1984,36200.0
2009-11-17 15:40:00,25.41,25.45,25.4,25.43,87000.0,21.2067,21.2401,21.1984,21.2234,87000.0
2009-11-17 15:50:00,25.43,25.46,25.4,25.46,141000.0,21.2234,21.2484,21.1984,21.2484,141000.0
2009-11-18 09:30:00,25.53,25.6,25.46,25.48,82000.0,21.3068,21.3653,21.2484,21.2651,82000.0
2009-11-18 09:40:00,25.51,25.51,25.36,25.39,22200.0,21.2902,21.2902,21.165,21.19,22200.0
2009-11-18 09:50:00,25.39,25.39,25.23,25.23,24200.0,21.19,21.19,21.0565,21.0565,24200.0
2009-11-18 10:00:00,25.24,25.31,25.23,25.3,16400.0,21.0648,21.1232,21.0565,21.1149,16400.0
2009-11-18 10:10:00,25.3,25.31,25.23,25.23,29600.0,21.1149,21.1232,21.0565,21.0565,29600.0
2009-11-18 10:20:00,25.23,25.25,25.22,25.24,21800.0,21.0565,21.0732,21.0481,21.0648,21800.0
2009-11-18 10:30:00,25.24,25.25,25.23,25.25,14400.0,21.0648,21.0732,21.0565,21.0732,14400.0
2009-11-18 10:40:00,25.25,25.33,25.25,25.33,16400.0,21.0732,21.1399,21.0732,21.1399,16400.0
2009-11-18 10:50:00,25.33,25.33,25.27,25.29,20800.0,21.1399,21.1399,21.0899,21.1065,20800.0
2009-11-18 11:00:00,25.3,25.34,25.27,25.27,14000.0,21.1149,21.1483,21.0899,21.0899,14000.0
2009-11-18 11:10:00,25.27,25.27,25.23,25.25,51000.0,21.0899,21.0899,21.0565,21.0732,51000.0
2009-11-18 11:20:00,25.25,25.29,25.25,25.28,23400.0,21.0732,21.1065,21.0732,21.0982,23400.0
2009-11-18 11:30:00,25.29,25.29,25.25,25.27,35000.0,21.1065,21.1065,21.0732,21.0899,35000.0
2009-11-18 11:40:00,25.28,25.28,25.23,25.24,30600.0,21.0982,21.0982,21.0565,21.0648,30600.0
2009-11-18 11:50:00,25.23,25.24,25.23,25.24,16200.0,21.0565,21.0648,21.0565,21.0648,16200.0
2009-11-18 12:00:00,25.25,25.29,25.24,25.25,51800.0,21.0732,21.1065,21.0648,21.0732,51800.0
2009-11-18 12:10:00,25.25,25.25,25.23,25.25,30800.0,21.0732,21.0732,21.0565,21.0732,30800.0
2009-11-18 12:20:00,25.24,25.25,25.23,25.25,22400.0,21.0648,21.0732,21.0565,21.0732,22400.0
2009-11-18 12:30:00,25.25,25.28,25.25,25.27,28600.0,21.0732,21.0982,21.0732,21.0899,28600.0
2009-11-18 12:40:00,25.28,25.28,25.27,25.27,12400.0,21.0982,21.0982,21.0899,21.0899,12400.0
2009-11-18 12:50:00,25.27,25.27,25.23,25.23,8200.0,21.0899,21.0899,21.0565,21.0565,8200.0
2009-11-18 13:00:00,25.24,25.31,25.24,25.31,27200.0,21.0648,21.1232,21.0648,21.1232,27200.0
2009-11-18 13:10:00,25.31,25.32,25.29,25.29,42600.0,21.1232,21.1316,21.1065,21.1065,42600.0
2009-11-18 13:20:00,25.29,25.31,25.28,25.29,57800.0,21.1065,21.1232,21.0982,21.1065,57800.0
2009-11-18 13:30:00,25.3,25.34,25.29,25.3,25800.0,21.1149,21.1483,21.1065,21.1149,25800.0
2009-11-18 13:40:00,25.31,25.32,25.3,25.3,22400.0,21.1232,21.1316,21.1149,21.1149,22400.0
2009-11-18 13:50:00,25.31,25.36,25.3,25.36,34400.0,21.1232,21.165,21.1149,21.165,34400.0
2009-11-18 14:00:00,25.35,25.4,25.35,25.4,35800.0,21.1566,21.1984,21.1566,21.1984,35800.0
2009-11-18 14:10:00,25.4,25.43,25.4,25.41,12600.0,21.1984,21.2234,21.1984,21.2067,12600.0
2009-11-18 14:20:00,25.4,25.45,25.4,25.44,30800.0,21.1984,21.2401,21.1984,21.2317,30800.0
2009-11-18 14:30:00,25.44,25.45,25.43,25.44,7800.0,21.2317,21.2401,21.2234,21.2317,7800.0
2009-11-18 14:40:00,25.44,25.44,25.38,25.39,16000.0,21.2317,21.2317,21.1817,21.19,16000.0
2009-11-18 14:50:00,25.39,25.39,25.34,25.36,26400.0,21.19,21.19,21.1483,21.165,26400.0
2009-11-18 15:00:00,25.35,25.4,25.35,25.36,31600.0,21.1566,21.1984,21.1566,21.165,31600.0
2009-11-18 15:10:00,25.37,25.37,25.33,25.35,27000.0,21.1733,21.1733,21.1399,21.1566,27000.0
2009-11-18 15:20:00,25.36,25.42,25.33,25.42,95800.0,21.165,21.215,21.1399,21.215,95800.0
2009-11-18 15:30:00,25.42,25.43,25.36,25.42,34400.0,21.215,21.2234,21.165,21.215,34400.0
2009-11-18 15:40:00,25.42,25.46,25.4,25.44,77800.0,21.215,21.2484,21.1984,21.2317,77800.0
2009-11-18 15:50:00,25.44,25.49,25.41,25.42,97800.0,21.2317,21.2735,21.2067,21.215,97800.0
2009-11-19 09:30:00,25.21,25.39,25.16,25.22,95400.0,21.0398,21.19,20.9981,21.0481,95400.0
2009-11-19 09:40:00,25.19,25.22,25.1,25.17,57800.0,21.0231,21.0481,20.948,21.0064,57800.0
2009-11-19 09:50:00,25.14,25.2,25.11,25.2,35600.0,20.9814,21.0314,20.9563,21.0314,35600.0
2009-11-19 10:00:00,25.18,25.49,25.18,25.48,105600.0,21.0147,21.2735,21.0147,21.2651,105600.0
2009-11-19 10:10:00,25.48,25.53,25.36,25.36,38200.0,21.2651,21.3068,21.165,21.165,38200.0
2009-11-19 10:20:00,25.36,25.44,25.36,25.4,14000.0,21.165,21.2317,21.165,21.1984,14000.0
2009-11-19 10:30:00,25.38,25.38,25.3,25.33,11400.0,21.1817,21.1817,21.1149,21.1399,11400.0
2009-11-19 10:40:00,25.33,25.35,25.26,25.26,25200.0,21.1399,21.1566,21.0815,21.0815,25200.0
2009-11-19 10:50:00,25.27,25.27,25.18,25.18,14000.0,21.0899,21.0899,21.0147,21.0147,14000.0
2009-11-19 11:00:00,25.17,25.18,25.14,25.17,19800.0,21.0064,21.0147,20.9814,21.0064,19800.0
2009-11-19 11:10:00,25.17,25.21,25.16,25.2,8000.0,21.0064,21.0398,20.9981,21.0314,8000.0
2009-11-19 11:20:00,25.2,25.21,25.2,25.2,11800.0,21.0314,21.0398,21.0314,21.0314,11800.0
2009-11-19 11:30:00,25.2,25.21,25.12,25.14,45000.0,21.0314,21.0398,20.9647,20.9814,45000.0
2009-11-19 11:40:00,25.17,25.21,25.17,25.21,2600.0,21.0064,21.0398,21.0064,21.0398,2600.0
2009-11-19 11:50:00,25.2,25.2,25.17,25.18,14200.0,21.0314,21.0314,21.0064,21.0147,14200.0
2009-11-19 12:00:00,25.18,25.26,25.18,25.25,19200.0,21.0147,21.0815,21.0147,21.0732,19200.0
2009-11-19 12:10:00,25.25,25.27,25.24,25.25,7400.0,21.0732,21.0899,21.0648,21.0732,7400.0
2009-11-19 12:20:00,25.25,25.25,25.21,25.21,10600.0,21.0732,21.0732,21.0398,21.0398,10600.0
2009-11-19 12:30:00,25.21,25.29,25.2,25.28,25000.0,21.0398,21.1065,21.0314,21.0982,25000.0
2009-11-19 12:40:00,25.28,25.28,25.27,25.27,3600.0,21.0982,21.0982,21.0899,21.0899,3600.0
2009-11-19 12:50:00,25.27,25.28,25.25,25.25,11200.0,21.0899,21.0982,21.0732,21.0732,11200.0
2009-11-19 13:00:00,25.25,25.27,25.25,25.27,8600.0,21.0732,21.0899,21.0732,21.0899,8600.0
2009-11-19 13:10:00,25.25,25.25,25.14,25.14,16000.0,21.0732,21.0732,20.9814,20.9814,16000.0
2009-11-19 13:20:00,25.14,25.18,25.13,25.18,10600.0,20.9814,21.0147,20.973,21.0147,10600.0
2009-11-19 13:30:00,25.18,25.25,25.18,25.22,24600.0,21.0147,21.0732,21.0147,21.0481,24600.0
2009-11-19 13:40:00,25.22,25.23,25.21,25.22,12600.0,21.0481,21.0565,21.0398,21.0481,12600.0
2009-11-19 13:50:00,25.22,25.24,25.19,25.2,25200.0,21.0481,21.0648,21.0231,21.0314,25200.0
2009-11-19 14:00:00,25.2,25.21,25.17,25.21,36600.0,21.0314,21.0398,21.0064,21.0398,36600.0
2009-11-19 14:10:00,25.22,25.24,25.2,25.23,12800.0,21.0481,21.0648,21.0314,21.0565,12800.0
2009-11-19 14:20:00,25.23,25.24,25.17,25.17,64600.0,21.0565,21.0648,21.0064,21.0064,64600.0
2009-11-19 14:30:00,25.16,25.2,25.16,25.19,21600.0,20.9981,21.0314,20.9981,21.0231,21600.0
2009-11-19 14:40:00,25.19,25.19,25.13,25.15,69600.0,21.0231,21.0231,20.973,20.9897,69600.0
2009-11-19 14:50:00,25.15,25.18,25.14,25.14,41800.0,20.9897,21.0147,20.9814,20.9814,41800.0
2009-11-19 15:00:00,25.16,25.17,25.14,25.17,30800.0,20.9981,21.0064,20.9814,21.0064,30800.0
2009-11-19 15:10:00,25.17,25.22,25.16,25.21,27200.0,21.0064,21.0481,20.9981,21.0398,27200.0
2009-11-19 15:20:00,25.22,25.25,25.19,25.24,49200.0,21.0481,21.0732,21.0231,21.0648,49200.0
2009-11-19 15:30:00,25.24,25.26,25.23,25.25,26400.0,21.0648,21.0815,21.0565,21.0732,26400.0
2009-11-19 15:40:00,25.25,25.34,25.25,25.32,80000.0,21.0732,21.1483,21.0732,21.1316,80000.0
2009-11-19 15:50:00,25.32,25.35,25.28,25.32,95400.0,21.1316,21.1566,21.0982,21.1316,95400.0
2009-11-20 09:30:00,25.28,25.28,25.13,25.21,73000.0,21.0982,21.0982,20.973,21.0398,73000.0
2009-11-20 09:40:00,25.21,25.29,25.21,25.26,17000.0,21.0398,21.1065,21.0398,21.0815,17000.0
2009-11-20 09:50:00,25.25,25.25,25.2,25.21,18600.0,21.0732,21.0732,21.0314,21.0398,18600.0
2009-11-20 10:00:00,25.21,25.25,25.17,25.25,44400.0,21.0398,21.0732,21.0064,21.0732,44400.0
2009-11-20 10:10:00,25.25,25.27,25.16,25.18,51600.0,21.0732,21.0899,20.9981,21.0147,51600.0
2009-11-20 10:20:00,25.18,25.2,25.11,25.13,49400.0,21.0147,21.0314,20.9563,20.973,49400.0
2009-11-20 10:30:00,25.16,25.16,25.08,25.09,19000.0,20.9981,20.9981,20.9313,20.9396,19000.0
2009-11-20 10:40:00,25.09,25.11,25.06,25.08,14400.0,20.9396,20.9563,20.9146,20.9313,14400.0
2009-11-20 10:50:00,25.07,25.07,25.0,25.0,30000.0,20.9229,20.9229,20.8645,20.8645,30000.0
2009-11-20 11:00:00,25.0,25.06,25.0,25.06,10200.0,20.8645,20.9146,20.8645,20.9146,10200.0
2009-11-20 11:10:00,25.06,25.07,24.99,25.0,35800.0,20.9146,20.9229,20.8562,20.8645,35800.0
2009-11-20 11:20:00,25.0,25.05,24.98,25.03,28200.0,20.8645,20.9062,20.8478,20.8896,28200.0
2009-11-20 11:30:00,25.02,25.05,25.02,25.05,10400.0,20.8812,20.9062,20.8812,20.9062,10400.0
2009-11-20 11:40:00,25.05,25.05,25.0,25.0,3200.0,20.9062,20.9062,20.8645,20.8645,3200.0
2009-11-20 11:50:00,24.99,25.0,24.97,24.99,32600.0,20.8562,20.8645,20.8395,20.8562,32600.0
2009-11-20 12:00:00,24.99,24.99,24.95,24.96,59200.0,20.8562,20.8562,20.8228,20.8311,59200.0
2009-11-20 12:10:00,24.96,24.96,24.93,24.93,12000.0,20.8311,20.8311,20.8061,20.8061,12000.0
2009-11-20 12:20:00,24.93,24.93,24.91,24.93,20000.0,20.8061,20.8061,20.7894,20.8061,20000.0
2009-11-20 12:30:00,24.94,24.97,24.93,24.97,24400.0,20.8144,20.8395,20.8061,20.8395,24400.0
2009-11-20 12:40:00,24.96,24.97,24.93,24.93,4800.0,20.8311,20.8395,20.8061,20.8061,4800.0
2009-11-20 12:50:00,24.94,24.94,24.91,24.93,16600.0,20.8144,20.8144,20.7894,20.8061,16600.0
2009-11-20 13:00:00,24.94,24.95,24.91,24.95,20600.0,20.8144,20.8228,20.7894,20.8228,20600.0
2009-11-20 13:10:00,24.96,24.98,24.93,24.93,7800.0,20.8311,20.8478,20.8061,20.8061,7800.0
2009-11-20 13:20:00,24.93,24.95,24.92,24.95,31800.0,20.8061,20.8228,20.7978,20.8228,31800.0
2009-11-20 13:30:00,24.95,24.96,24.92,24.95,23000.0,20.8228,20.8311,20.7978,20.8228,23000.0
2009-11-20 13:40:00,24.95,24.98,24.93,24.98,22000.0,20.8228,20.8478,20.8061,20.8478,22000.0
2009-11-20 13:50:00,24.98,24.98,24.94,24.97,27200.0,20.8478,20.8478,20.8144,20.8395,27200.0
2009-11-20 14:00:00,24.97,24.97,24.96,24.97,9000.0,20.8395,20.8395,20.8311,20.8395,9000.0
2009-11-20 14:10:00,24.97,24.98,24.94,24.95,11600.0,20.8395,20.8478,20.8144,20.8228,11600.0
2009-11-20 14:20:00,24.95,24.95,24.93,24.93,22800.0,20.8228,20.8228,20.8061,20.8061,22800.0
2009-11-20 14:30:00,24.93,24.96,24.93,24.96,11600.0,20.8061,20.8311,20.8061,20.8311,11600.0
2009-11-20 14:40:00,24.97,24.97,24.92,24.92,16600.0,20.8395,20.8395,20.7978,20.7978,16600.0
2009-11-20 14:50:00,24.92,24.98,24.91,24.96,60000.0,20.7978,20.8478,20.7894,20.8311,60000.0
2009-11-20 15:00:00,24.96,25.01,24.95,25.01,40600.0,20.8311,20.8729,20.8228,20.8729,40600.0
2009-11-20 15:10:00,25.02,25.04,25.02,25.04,18600.0,20.8812,20.8979,20.8812,20.8979,18600.0
2009-11-20 15:20:00,25.04,25.04,25.03,25.04,31600.0,20.8979,20.8979,20.8896,20.8979,31600.0
2009-11-20 15:30:00,25.04,25.08,25.03,25.06,37200.0,20.8979,20.9313,20.8896,20.9146,37200.0
2009-11-20 15:40:00,25.05,25.11,25.05,25.07,48800.0,20.9062,20.9563,20.9062,20.9229,48800.0
2009-11-20 15:50:00,25.07,25.13,25.07,25.12,111800.0,20.9229,20.973,20.9229,20.9647,111800.0
2009-11-23 09:30:00,25.25,25.38,25.13,25.35,34400.0,21.0732,21.1817,20.973,21.1566,34400.0
2009-11-23 09:40:00,25.35,25.43,25.31,25.43,22000.0,21.1566,21.2234,21.1232,21.2234,22000.0
2009-11-23 09:50:00,25.44,25.49,25.43,25.49,9000.0,21.2317,21.2735,21.2234,21.2735,9000.0
2009-11-23 10:00:00,25.49,25.5,25.41,25.48,28200.0,21.2735,21.2818,21.2067,21.2651,28200.0
2009-11-23 10:10:00,25.47,25.47,25.41,25.41,8600.0,21.2568,21.2568,21.2067,21.2067,8600.0
2009-11-23 10:20:00,25.41,25.43,25.38,25.41,10800.0,21.2067,21.2234,21.1817,21.2067,10800.0
2009-11-23 10:30:00,25.41,25.42,25.41,25.42,7000.0,21.2067,21.215,21.2067,21.215,7000.0
2009-11-23 10:40:00,25.42,25.43,25.41,25.41,5400.0,21.215,21.2234,21.2067,21.2067,5400.0
2009-11-23 10:50:00,25.41,25.41,25.34,25.35,10200.0,21.2067,21.2067,21.1483,21.1566,10200.0
2009-11-23 11:00:00,25.35,25.36,25.32,25.33,7800.0,21.1566,21.165,21.1316,21.1399,7800.0
2009-11-23 11:10:00,25.33,25.34,25.28,25.28,8800.0,21.1399,21.1483,21.0982,21.0982,8800.0
2009-11-23 11:20:00,25.29,25.31,25.27,25.27,16000.0,21.1065,21.1232,21.0899,21.0899,16000.0
2009-11-23 11:30:00,25.27,25.27,25.23,25.23,11600.0,21.0899,21.0899,21.0565,21.0565,11600.0
2009-11-23 11:40:00,25.22,25.22,25.18,25.18,10600.0,21.0481,21.0481,21.0147,21.0147,10600.0
2009-11-23 11:50:00,25.19,25.22,25.18,25.18,8600.0,21.0231,21.0481,21.0147,21.0147,8600.0
2009-11-23 12:00:00,25.19,25.23,25.19,25.22,3800.0,21.0231,21.0565,21.0231,21.0481,3800.0
2009-11-23 12:10:00,25.21,25.23,25.19,25.22,19200.0,21.0398,21.0565,21.0231,21.0481,19200.0
2009-11-23 12:20:00,25.22,25.24,25.21,25.24,9600.0,21.0481,21.0648,21.0398,21.0648,9600.0
2009-11-23 12:30:00,25.24,25.24,25.17,25.18,8000.0,21.0648,21.0648,21.0064,21.0147,8000.0
2009-11-23 12:40:00,25.18,25.22,25.18,25.21,7800.0,21.0147,21.0481,21.0147,21.0398,7800.0
2009-11-23 12:50:00,25.21,25.21,25.18,25.2,7800.0,21.0398,21.0398,21.0147,21.0314,7800.0
2009-11-23 13:00:00,25.2,25.21,25.18,25.19,14200.0,21.0314,21.0398,21.0147,21.0231,14200.0
2009-11-23 13:10:00,25.2,25.2,25.13,25.14,32400.0,21.0314,21.0314,20.973,20.9814,32400.0
2009-11-23 13:20:00,25.13,25.14,25.12,25.13,6200.0,20.973,20.9814,20.9647,20.973,6200.0
2009-11-23 13:30:00,25.13,25.18,25.13,25.18,30200.0,20.973,21.0147,20.973,21.0147,30200.0
2009-11-23 13:40:00,25.2,25.22,25.15,25.16,22000.0,21.0314,21.0481,20.9897,20.9981,22000.0
2009-11-23 13:50:00,25.16,25.18,25.16,25.18,6200.0,20.9981,21.0147,20.9981,21.0147,6200.0
2009-11-23 14:00:00,25.18,25.2,25.15,25.15,17800.0,21.0147,21.0314,20.9897,20.9897,17800.0
2009-11-23 14:10:00,25.15,25.15,25.13,25.15,5000.0,20.9897,20.9897,20.973,20.9897,5000.0
2009-11-23 14:20:00,25.15,25.18,25.15,25.18,4600.0,20.9897,21.0147,20.9897,21.0147,4600.0
2009-11-23 14:30:00,25.17,25.2,25.17,25.19,9200.0,21.0064,21.0314,21.0064,21.0231,9200.0
2009-11-23 14:40:00,25.19,25.2,25.17,25.18,10600.0,21.0231,21.0314,21.0064,21.0147,10600.0
2009-11-23 14:50:00,25.2,25.21,25.18,25.18,13600.0,21.0314,21.0398,21.0147,21.0147,13600.0
2009-11-23 15:00:00,25.18,25.21,25.18,25.21,14600.0,21.0147,21.0398,21.0147,21.0398,14600.0
2009-11-23 15:10:00,25.21,25.22,25.19,25.2,23600.0,21.0398,21.0481,21.0231,21.0314,23600.0
2009-11-23 15:20:00,25.2,25.2,25.17,25.17,14200.0,21.0314,21.0314,21.0064,21.0064,14200.0
2009-11-23 15:30:00,25.17,25.17,25.1,25.13,19200.0,21.0064,21.0064,20.948,20.973,19200.0
2009-11-23 15:40:00,25.14,25.17,25.13,25.16,34000.0,20.9814,21.0064,20.973,20.9981,34000.0
2009-11-23 15:50:00,25.17,25.24,25.15,25.23,63600.0,21.0064,21.0648,20.9897,21.0565,63600.0
2009-11-24 09:30:00,25.17,25.24,25.17,25.23,13600.0,21.0064,21.0648,21.0064,21.0565,13600.0
2009-11-24 09:40:00,25.22,25.34,25.22,25.27,21200.0,21.0481,21.1483,21.0481,21.0899,21200.0
2009-11-24 09:50:00,25.27,25.27,25.17,25.17,20200.0,21.0899,21.0899,21.0064,21.0064,20200.0
2009-11-24 10:00:00,25.17,25.23,25.15,25.16,19000.0,21.0064,21.0565,20.9897,20.9981,19000.0
2009-11-24 10:10:00,25.16,25.17,25.1,25.11,10200.0,20.9981,21.0064,20.948,20.9563,10200.0
2009-11-24 10:20:00,25.11,25.12,25.05,25.07,13600.0,20.9563,20.9647,20.9062,20.9229,13600.0
2009-11-24 10:30:00,25.07,25.07,25.05,25.06,14000.0,20.9229,20.9229,20.9062,20.9146,14000.0
2009-11-24 10:40:00,25.07,25.18,25.06,25.17,12000.0,20.9229,21.0147,20.9146,21.0064,12000.0
2009-11-24 10:50:00,25.16,25.17,25.11,25.14,12800.0,20.9981,21.0064,20.9563,20.9814,12800.0
2009-11-24 11:00:00,25.14,25.16,25.11,25.13,26600.0,20.9814,20.9981,20.9563,20.973,26600.0
2009-11-24 11:10:00,25.12,25.17,25.12,25.15,15800.0,20.9647,21.0064,20.9647,20.9897,15800.0
2009-11-24 11:20:00,25.16,25.17,25.13,25.13,26600.0,20.9981,21.0064,20.973,20.973,26600.0
2009-11-24 11:30:00,25.13,25.17,25.12,25.16,34400.0,20.973,21.0064,20.9647,20.9981,34400.0
2009-11-24 11:40:00,25.17,25.18,25.14,25.17,28000.0,21.0064,21.0147,20.9814,21.0064,28000.0
2009-11-24 11:50:00,25.18,25.18,25.17,25.18,8200.0,21.0147,21.0147,21.0064,21.0147,8200.0
2009-11-24 12:00:00,25.18,25.22,25.17,25.18,38000.0,21.0147,21.0481,21.0064,21.0147,38000.0
2009-11-24 12:10:00,25.18,25.18,25.15,25.17,45600.0,21.0147,21.0147,20.9897,21.0064,45600.0
2009-11-24 12:20:00,25.18,25.18,25.17,25.18,29000.0,21.0147,21.0147,21.0064,21.0147,29000.0
2009-11-24 12:30:00,25.18,25.18,25.17,25.18,6600.0,21.0147,21.0147,21.0064,21.0147,6600.0
2009-11-24 12:40:00,25.17,25.2,25.17,25.2,13800.0,21.0064,21.0314,21.0064,21.0314,13800.0
2009-11-24 12:50:00,25.2,25.27,25.18,25.27,83000.0,21.0314,21.0899,21.0147,21.0899,83000.0
2009-11-24 13:00:00,25.27,25.37,25.27,25.37,48400.0,21.0899,21.1733,21.0899,21.1733,48400.0
2009-11-24 13:10:00,25.36,25.42,25.36,25.42,29000.0,21.165,21.215,21.165,21.215,29000.0
2009-11-24 13:20:00,25.41,25.42,25.34,25.35,9200.0,21.2067,21.215,21.1483,21.1566,9200.0
2009-11-24 13:30:00,25.35,25.38,25.35,25.37,17200.0,21.1566,21.1817,21.1566,21.1733,17200.0
2009-11-24 13:40:00,25.36,25.38,25.35,25.36,9800.0,21.165,21.1817,21.1566,21.165,9800.0
2009-11-24 13:50:00,25.36,25.37,25.32,25.36,40600.0,21.165,21.1733,21.1316,21.165,40600.0
2009-11-24 14:00:00,25.36,25.37,25.33,25.37,17000.0,21.165,21.1733,21.1399,21.1733,17000.0
2009-11-24 14:10:00,25.36,25.36,25.35,25.36,7000.0,21.165,21.165,21.1566,21.165,7000.0
2009-11-24 14:20:00,25.35,25.36,25.35,25.36,10800.0,21.1566,21.165,21.1566,21.165,10800.0
2009-11-24 14:30:00,25.36,25.39,25.36,25.39,6600.0,21.165,21.19,21.165,21.19,6600.0
2009-11-24 14:40:00,25.38,25.42,25.38,25.42,11800.0,21.1817,21.215,21.1817,21.215,11800.0
2009-11-24 14:50:00,25.42,25.49,25.42,25.48,38200.0,21.215,21.2735,21.215,21.2651,38200.0
2009-11-24 15:00:00,25.48,25.5,25.48,25.49,27200.0,21.2651,21.2818,21.2651,21.2735,27200.0
2009-11-24 15:10:00,25.49,25.5,25.47,25.47,48400.0,21.2735,21.2818,21.2568,21.2568,48400.0
2009-11-24 15:20:00,25.46,25.48,25.45,25.47,16400.0,21.2484,21.2651,21.2401,21.2568,16400.0
2009-11-24 15:30:00,25.47,25.49,25.43,25.43,23000.0,21.2568,21.2735,21.2234,21.2234,23000.0
2009-11-24 15:40:00,25.43,25.43,25.41,25.42,39200.0,21.2234,21.2234,21.2067,21.215,39200.0
2009-11-24 15:50:00,25.41,25.45,25.39,25.43,47000.0,21.2067,21.2401,21.19,21.2234,47000.0
2009-11-25 09:30:00,25.6,25.74,25.48,25.71,73800.0,21.3653,21.4821,21.2651,21.4571,73800.0
2009-11-25 09:40:00,25.73,25.74,25.64,25.72,17600.0,21.4738,21.4821,21.3987,21.4654,17600.0
2009-11-25 09:50:00,25.73,25.86,25.73,25.84,31600.0,21.4738,21.5823,21.4738,21.5656,31600.0
2009-11-25 10:00:00,25.86,25.95,25.86,25.95,61800.0,21.5823,21.6574,21.5823,21.6574,61800.0
2009-11-25 10:10:00,25.95,25.96,25.87,25.91,24600.0,21.6574,21.6657,21.5906,21.624,24600.0
2009-11-25 10:20:00,25.9,25.93,25.75,25.8,29600.0,21.6156,21.6407,21.4905,21.5322,29600.0
2009-11-25 10:30:00,25.81,25.86,25.79,25.82,24600.0,21.5405,21.5823,21.5238,21.5489,24600.0
2009-11-25 10:40:00,25.81,25.91,25.81,25.9,29000.0,21.5405,21.624,21.5405,21.6156,29000.0
2009-11-25 10:50:00,25.9,25.93,25.9,25.93,11600.0,21.6156,21.6407,21.6156,21.6407,11600.0
2009-11-25 11:00:00,25.93,25.95,25.93,25.94,18600.0,21.6407,21.6574,21.6407,21.649,18600.0
2009-11-25 11:10:00,25.94,25.95,25.89,25.9,45200.0,21.649,21.6574,21.6073,21.6156,45200.0
2009-11-25 11:20:00,25.92,25.93,25.91,25.93,8200.0,21.6323,21.6407,21.624,21.6407,8200.0
2009-11-25 11:30:00,25.92,25.93,25.88,25.91,36800.0,21.6323,21.6407,21.5989,21.624,36800.0
2009-11-25 11:40:00,25.91,25.93,25.91,25.92,15400.0,21.624,21.6407,21.624,21.6323,15400.0
2009-11-25 11:50:00,25.91,25.93,25.91,25.93,14400.0,21.624,21.6407,21.624,21.6407,14400.0
2009-11-25 12:00:00,25.93,25.93,25.89,25.89,20600.0,21.6407,21.6407,21.6073,21.6073,20600.0
2009-11-25 12:10:00,25.89,25.9,25.86,25.9,19800.0,21.6073,21.6156,21.5823,21.6156,19800.0
2009-11-25 12:20:00,25.9,25.93,25.89,25.89,19200.0,21.6156,21.6407,21.6073,21.6073,19200.0
2009-11-25 12:30:00,25.91,25.91,25.88,25.89,20800.0,21.624,21.624,21.5989,21.6073,20800.0
2009-11-25 12:40:00,25.89,25.9,25.88,25.9,6000.0,21.6073,21.6156,21.5989,21.6156,6000.0
2009-11-25 12:50:00,25.9,25.93,25.89,25.92,13000.0,21.6156,21.6407,21.6073,21.6323,13000.0
2009-11-25 13:00:00,25.91,25.93,25.91,25.92,23800.0,21.624,21.6407,21.624,21.6323,23800.0
2009-11-25 13:10:00,25.91,25.92,25.89,25.9,39200.0,21.624,21.6323,21.6073,21.6156,39200.0
2009-11-25 13:20:00,25.9,25.92,25.9,25.92,12200.0,21.6156,21.6323,21.6156,21.6323,12200.0
2009-11-25 13:30:00,25.91,25.93,25.91,25.93,14400.0,21.624,21.6407,21.624,21.6407,14400.0
2009-11-25 13:40:00,25.93,25.97,25.93,25.96,17200.0,21.6407,21.6741,21.6407,21.6657,17200.0
2009-11-25 13:50:00,25.96,26.0,25.96,26.0,46000.0,21.6657,21.6991,21.6657,21.6991,46000.0
2009-11-25 14:00:00,26.0,26.0,25.99,26.0,29400.0,21.6991,21.6991,21.6908,21.6991,29400.0
2009-11-25 14:10:00,26.0,26.08,25.99,26.06,81200.0,21.6991,21.7659,21.6908,21.7492,81200.0
2009-11-25 14:20:00,26.07,26.1,26.06,26.08,28400.0,21.7575,21.7826,21.7492,21.7659,28400.0
2009-11-25 14:30:00,26.08,26.1,26.07,26.08,21400.0,21.7659,21.7826,21.7575,21.7659,21400.0
2009-11-25 14:40:00,26.08,26.16,26.07,26.14,35600.0,21.7659,21.8326,21.7575,21.8159,35600.0
2009-11-25 14:50:00,26.12,26.15,26.11,26.15,27800.0,21.7992,21.8243,21.7909,21.8243,27800.0
2009-11-25 15:00:00,26.14,26.16,26.13,26.13,54400.0,21.8159,21.8326,21.8076,21.8076,54400.0
2009-11-25 15:10:00,26.13,26.16,26.13,26.16,39400.0,21.8076,21.8326,21.8076,21.8326,39400.0
2009-11-25 15:20:00,26.15,26.18,26.13,26.18,65200.0,21.8243,21.8493,21.8076,21.8493,65200.0
2009-11-25 15:30:00,26.17,26.18,26.09,26.15,70400.0,21.841,21.8493,21.7742,21.8243,70400.0
2009-11-25 15:40:00,26.15,26.16,26.05,26.05,44800.0,21.8243,21.8326,21.7408,21.7408,44800.0
2009-11-25 15:50:00,26.05,26.13,26.05,26.13,62600.0,21.7408,21.8076,21.7408,21.8076,62600.0
2009-11-27 09:30:00,25.68,25.68,23.5,25.1,137200.0,21.432,21.432,19.6126,20.948,137200.0
2009-11-27 09:40:00,25.1,25.16,25.02,25.16,60200.0,20.948,20.9981,20.8812,20.9981,60200.0
2009-11-27 09:50:00,25.18,25.2,25.14,25.15,49600.0,21.0147,21.0314,20.9814,20.9897,49600.0
2009-11-27 10:00:00,25.15,25.23,25.15,25.2,45600.0,20.9897,21.0565,20.9897,21.0314,45600.0
2009-11-27 10:10:00,25.2,25.33,25.2,25.3,42000.0,21.0314,21.1399,21.0314,21.1149,42000.0
2009-11-27 10:20:00,25.3,25.39,25.25,25.27,57200.0,21.1149,21.19,21.0732,21.0899,57200.0
2009-11-27 10:30:00,25.25,25.26,25.19,25.25,55200.0,21.0732,21.0815,21.0231,21.0732,55200.0
2009-11-27 10:40:00,25.25,25.33,25.24,25.24,44800.0,21.0732,21.1399,21.0648,21.0648,44800.0
2009-11-27 10:50:00,25.24,25.38,25.24,25.38,33200.0,21.0648,21.1817,21.0648,21.1817,33200.0
2009-11-27 11:00:00,25.38,25.45,25.36,25.44,26800.0,21.1817,21.2401,21.165,21.2317,26800.0
2009-11-27 11:10:00,25.43,25.43,25.36,25.4,24000.0,21.2234,21.2234,21.165,21.1984,24000.0
2009-11-27 11:20:00,25.39,25.39,25.35,25.38,28400.0,21.19,21.19,21.1566,21.1817,28400.0
2009-11-27 11:30:00,25.37,25.39,25.31,25.32,31200.0,21.1733,21.19,21.1232,21.1316,31200.0
2009-11-27 11:40:00,25.33,25.33,25.3,25.3,28200.0,21.1399,21.1399,21.1149,21.1149,28200.0
2009-11-27 11:50:00,25.3,25.36,25.3,25.36,36000.0,21.1149,21.165,21.1149,21.165,36000.0
2009-11-27 12:00:00,25.35,25.35,25.28,25.28,37400.0,21.1566,21.1566,21.0982,21.0982,37400.0
2009-11-27 12:10:00,25.28,25.31,25.28,25.31,12600.0,21.0982,21.1232,21.0982,21.1232,12600.0
2009-11-27 12:20:00,25.31,25.31,25.21,25.21,39200.0,21.1232,21.1232,21.0398,21.0398,39200.0
2009-11-27 12:30:00,25.22,25.26,25.21,25.25,20000.0,21.0481,21.0815,21.0398,21.0732,20000.0
2009-11-27 12:40:00,25.26,25.32,25.24,25.3,48200.0,21.0815,21.1316,21.0648,21.1149,48200.0
2009-11-27 12:50:00,25.3,25.3,25.12,25.15,64000.0,21.1149,21.1149,20.9647,20.9897,64000.0
2009-11-30 09:30:00,25.11,25.36,24.99,25.05,68400.0,20.9563,21.165,20.8562,20.9062,68400.0
2009-11-30 09:40:00,25.07,25.14,25.06,25.11,35600.0,20.9229,20.9814,20.9146,20.9563,35600.0
2009-11-30 09:50:00,25.1,25.1,25.0,25.01,32600.0,20.948,20.948,20.8645,20.8729,32600.0
2009-11-30 10:00:00,25.02,25.04,24.94,25.0,44400.0,20.8812,20.8979,20.8144,20.8645,44400.0
2009-11-30 10:10:00,25.0,25.03,24.95,25.03,49200.0,20.8645,20.8896,20.8228,20.8896,49200.0
2009-11-30 10:20:00,25.03,25.05,25.02,25.04,16400.0,20.8896,20.9062,20.8812,20.8979,16400.0
2009-11-30 10:30:00,25.05,25.07,25.0,25.0,25000.0,20.9062,20.9229,20.8645,20.8645,25000.0
2009-11-30 10:40:00,25.0,25.02,25.0,25.0,24000.0,20.8645,20.8812,20.8645,20.8645,24000.0
2009-11-30 10:50:00,25.0,25.0,24.97,24.98,16000.0,20.8645,20.8645,20.8395,20.8478,16000.0
2009-11-30 11:00:00,24.98,24.98,24.92,24.96,17800.0,20.8478,20.8478,20.7978,20.8311,17800.0
2009-11-30 11:10:00,24.96,24.97,24.93,24.97,29200.0,20.8311,20.8395,20.8061,20.8395,29200.0
2009-11-30 11:20:00,24.97,24.97,24.9,24.9,23200.0,20.8395,20.8395,20.7811,20.7811,23200.0
2009-11-30 11:30:00,24.91,24.91,24.87,24.89,23800.0,20.7894,20.7894,20.756,20.7727,23800.0
2009-11-30 11:40:00,24.89,24.93,24.89,24.92,29400.0,20.7727,20.8061,20.7727,20.7978,29400.0
2009-11-30 11:50:00,24.92,24.93,24.92,24.92,9800.0,20.7978,20.8061,20.7978,20.7978,9800.0
2009-11-30 12:00:00,24.92,24.93,24.92,24.93,15400.0,20.7978,20.8061,20.7978,20.8061,15400.0
2009-11-30 12:10:00,24.93,24.96,24.92,24.96,23400.0,20.8061,20.8311,20.7978,20.8311,23400.0
2009-11-30 12:20:00,24.95,24.96,24.95,24.96,17200.0,20.8228,20.8311,20.8228,20.8311,17200.0
2009-11-30 12:30:00,24.97,24.99,24.89,24.9,17600.0,20.8395,20.8562,20.7727,20.7811,17600.0
2009-11-30 12:40:00,24.91,24.91,24.88,24.89,11200.0,20.7894,20.7894,20.7644,20.7727,11200.0
2009-11-30 12:50:00,24.89,24.9,24.88,24.89,15600.0,20.7727,20.7811,20.7644,20.7727,15600.0
2009-11-30 13:00:00,24.88,24.89,24.83,24.84,17600.0,20.7644,20.7727,20.7226,20.731,17600.0
2009-11-30 13:10:00,24.84,24.88,24.84,24.88,98000.0,20.731,20.7644,20.731,20.7644,98000.0
2009-11-30 13:20:00,24.87,24.91,24.86,24.9,14200.0,20.756,20.7894,20.7477,20.7811,14200.0
2009-11-30 13:30:00,24.91,24.95,24.91,24.93,31600.0,20.7894,20.8228,20.7894,20.8061,31600.0
2009-11-30 13:40:00,24.94,24.95,24.89,24.94,16400.0,20.8144,20.8228,20.7727,20.8144,16400.0
2009-11-30 13:50:00,24.93,24.97,24.93,24.93,14000.0,20.8061,20.8395,20.8061,20.8061,14000.0
2009-11-30 14:00:00,24.93,24.95,24.91,24.94,19800.0,20.8061,20.8228,20.7894,20.8144,19800.0
2009-11-30 14:10:00,24.93,24.93,24.89,24.9,46000.0,20.8061,20.8061,20.7727,20.7811,46000.0
2009-11-30 14:20:00,24.9,24.91,24.87,24.88,21800.0,20.7811,20.7894,20.756,20.7644,21800.0
2009-11-30 14:30:00,24.88,24.89,24.87,24.89,20400.0,20.7644,20.7727,20.756,20.7727,20400.0
2009-11-30 14:40:00,24.89,24.9,24.86,24.86,20000.0,20.7727,20.7811,20.7477,20.7477,20000.0
2009-11-30 14:50:00,24.86,24.89,24.85,24.86,29600.0,20.7477,20.7727,20.7393,20.7477,29600.0
2009-11-30 15:00:00,24.88,24.93,24.87,24.93,25200.0,20.7644,20.8061,20.756,20.8061,25200.0
2009-11-30 15:10:00,24.93,25.03,24.93,25.02,27200.0,20.8061,20.8896,20.8061,20.8812,27200.0
2009-11-30 15:20:00,25.02,25.06,25.0,25.06,20400.0,20.8812,20.9146,20.8645,20.9146,20400.0
2009-11-30 15:30:00,25.05,25.14,25.03,25.13,32000.0,20.9062,20.9814,20.8896,20.973,32000.0
2009-11-30 15:40:00,25.13,25.14,25.08,25.14,36800.0,20.973,20.9814,20.9313,20.9814,36800.0
2009-11-30 15:50:00,25.13,25.22,25.13,25.14,110600.0,20.973,21.0481,20.973,20.9814,110600.0
2009-12-01 09:30:00,25.35,25.57,25.35,25.57,24600.0,21.1566,21.3402,21.1566,21.3402,24600.0
2009-12-01 09:40:00,25.57,25.66,25.47,25.49,26800.0,21.3402,21.4153,21.2568,21.2735,26800.0
2009-12-01 09:50:00,25.5,25.54,25.43,25.44,14800.0,21.2818,21.3152,21.2234,21.2317,14800.0
2009-12-01 10:00:00,25.43,25.5,25.37,25.49,14400.0,21.2234,21.2818,21.1733,21.2735,14400.0
2009-12-01 10:10:00,25.46,25.49,25.43,25.46,16600.0,21.2484,21.2735,21.2234,21.2484,16600.0
2009-12-01 10:20:00,25.47,25.52,25.45,25.5,58400.0,21.2568,21.2985,21.2401,21.2818,58400.0
2009-12-01 10:30:00,25.5,25.53,25.46,25.49,40200.0,21.2818,21.3068,21.2484,21.2735,40200.0
2009-12-01 10:40:00,25.49,25.51,25.43,25.44,72600.0,21.2735,21.2902,21.2234,21.2317,72600.0
2009-12-01 10:50:00,25.43,25.47,25.39,25.43,64400.0,21.2234,21.2568,21.19,21.2234,64400.0
2009-12-01 11:00:00,25.42,25.42,25.4,25.42,10800.0,21.215,21.215,21.1984,21.215,10800.0
2009-12-01 11:10:00,25.4,25.42,25.39,25.41,19200.0,21.1984,21.215,21.19,21.2067,19200.0
2009-12-01 11:20:00,25.41,25.46,25.41,25.46,16600.0,21.2067,21.2484,21.2067,21.2484,16600.0
2009-12-01 11:30:00,25.47,25.51,25.47,25.5,10800.0,21.2568,21.2902,21.2568,21.2818,10800.0
2009-12-01 11:40:00,25.5,25.57,25.49,25.57,16400.0,21.2818,21.3402,21.2735,21.3402,16400.0
2009-12-01 11:50:00,25.57,25.59,25.57,25.59,7200.0,21.3402,21.3569,21.3402,21.3569,7200.0
2009-12-01 12:00:00,25.58,25.6,25.55,25.55,21400.0,21.3486,21.3653,21.3235,21.3235,21400.0
2009-12-01 12:10:00,25.55,25.55,25.5,25.5,5400.0,21.3235,21.3235,21.2818,21.2818,5400.0
2009-12-01 12:20:00,25.49,25.5,25.49,25.5,50600.0,21.2735,21.2818,21.2735,21.2818,50600.0
2009-12-01 12:30:00,25.5,25.52,25.5,25.5,6400.0,21.2818,21.2985,21.2818,21.2818,6400.0
2009-12-01 12:40:00,25.5,25.52,25.48,25.5,22800.0,21.2818,21.2985,21.2651,21.2818,22800.0
2009-12-01 12:50:00,25.5,25.5,25.49,25.5,13000.0,21.2818,21.2818,21.2735,21.2818,13000.0
2009-12-01 13:00:00,25.51,25.51,25.49,25.5,12400.0,21.2902,21.2902,21.2735,21.2818,12400.0
2009-12-01 13:10:00,25.49,25.5,25.49,25.5,4800.0,21.2735,21.2818,21.2735,21.2818,4800.0
2009-12-01 13:20:00,25.5,25.51,25.49,25.5,17200.0,21.2818,21.2902,21.2735,21.2818,17200.0
2009-12-01 13:30:00,25.5,25.51,25.5,25.5,27400.0,21.2818,21.2902,21.2818,21.2818,27400.0
2009-12-01 13:40:00,25.5,25.5,25.49,25.5,14600.0,21.2818,21.2818,21.2735,21.2818,14600.0
2009-12-01 13:50:00,25.5,25.5,25.46,25.48,3600.0,21.2818,21.2818,21.2484,21.2651,3600.0
2009-12-01 14:00:00,25.48,25.51,25.46,25.49,23200.0,21.2651,21.2902,21.2484,21.2735,23200.0
2009-12-01 14:10:00,25.5,25.5,25.46,25.47,24600.0,21.2818,21.2818,21.2484,21.2568,24600.0
2009-12-01 14:20:00,25.47,25.52,25.47,25.5,84600.0,21.2568,21.2985,21.2568,21.2818,84600.0
2009-12-01 14:30:00,25.5,25.51,25.48,25.5,24600.0,21.2818,21.2902,21.2651,21.2818,24600.0
2009-12-01 14:40:00,25.5,25.5,25.46,25.48,11800.0,21.2818,21.2818,21.2484,21.2651,11800.0
2009-12-01 14:50:00,25.46,25.5,25.44,25.47,23400.0,21.2484,21.2818,21.2317,21.2568,23400.0
2009-12-01 15:00:00,25.48,25.5,25.43,25.5,20400.0,21.2651,21.2818,21.2234,21.2818,20400.0
2009-12-01 15:10:00,25.49,25.52,25.48,25.5,20600.0,21.2735,21.2985,21.2651,21.2818,20600.0
2009-12-01 15:20:00,25.5,25.5,25.48,25.49,19200.0,21.2818,21.2818,21.2651,21.2735,19200.0
2009-12-01 15:30:00,25.49,25.5,25.45,25.5,18800.0,21.2735,21.2818,21.2401,21.2818,18800.0
2009-12-01 15:40:00,25.49,25.51,25.49,25.5,89800.0,21.2735,21.2902,21.2735,21.2818,89800.0
2009-12-01 15:50:00,25.5,25.57,25.49,25.56,121600.0,21.2818,21.3402,21.2735,21.3319,121600.0
2009-12-02 09:30:00,25.67,25.8,25.61,25.74,23600.0,21.4237,21.5322,21.3736,21.4821,23600.0
2009-12-02 09:40:00,25.77,25.78,25.65,25.74,22000.0,21.5071,21.5155,21.407,21.4821,22000.0
2009-12-02 09:50:00,25.74,25.85,25.74,25.83,23400.0,21.4821,21.5739,21.4821,21.5572,23400.0
2009-12-02 10:00:00,25.83,25.87,25.81,25.86,12400.0,21.5572,21.5906,21.5405,21.5823,12400.0
2009-12-02 10:10:00,25.87,25.99,25.87,25.99,19200.0,21.5906,21.6908,21.5906,21.6908,19200.0
2009-12-02 10:20:00,26.0,26.06,25.99,26.0,14200.0,21.6991,21.7492,21.6908,21.6991,14200.0
2009-12-02 10:30:00,26.0,26.03,25.97,25.99,115600.0,21.6991,21.7241,21.6741,21.6908,115600.0
2009-12-02 10:40:00,25.98,25.99,25.98,25.98,27400.0,21.6824,21.6908,21.6824,21.6824,27400.0
2009-12-02 10:50:00,25.98,25.99,25.98,25.98,7600.0,21.6824,21.6908,21.6824,21.6824,7600.0
2009-12-02 11:00:00,25.99,26.0,25.91,25.93,26800.0,21.6908,21.6991,21.624,21.6407,26800.0
2009-12-02 11:10:00,25.93,25.93,25.93,25.93,15600.0,21.6407,21.6407,21.6407,21.6407,15600.0
2009-12-02 11:20:00,25.93,25.95,25.93,25.95,5400.0,21.6407,21.6574,21.6407,21.6574,5400.0
2009-12-02 11:30:00,25.95,25.98,25.95,25.97,9800.0,21.6574,21.6824,21.6574,21.6741,9800.0
2009-12-02 11:40:00,25.97,25.97,25.95,25.95,6000.0,21.6741,21.6741,21.6574,21.6574,6000.0
2009-12-02 11:50:00,25.95,25.96,25.95,25.96,5400.0,21.6574,21.6657,21.6574,21.6657,5400.0
2009-12-02 12:00:00,25.96,25.97,25.95,25.96,9000.0,21.6657,21.6741,21.6574,21.6657,9000.0
2009-12-02 12:10:00,25.97,25.98,25.95,25.96,24200.0,21.6741,21.6824,21.6574,21.6657,24200.0
2009-12-02 12:20:00,25.95,25.96,25.92,25.95,17200.0,21.6574,21.6657,21.6323,21.6574,17200.0
2009-12-02 12:30:00,25.95,25.96,25.95,25.95,3800.0,21.6574,21.6657,21.6574,21.6574,3800.0
2009-12-02 12:40:00,25.95,25.97,25.95,25.97,6600.0,21.6574,21.6741,21.6574,21.6741,6600.0
2009-12-02 12:50:00,25.95,26.02,25.95,25.98,27800.0,21.6574,21.7158,21.6574,21.6824,27800.0
2009-12-02 13:00:00,25.98,25.98,25.98,25.98,12800.0,21.6824,21.6824,21.6824,21.6824,12800.0
2009-12-02 13:10:00,25.98,26.0,25.98,26.0,9800.0,21.6824,21.6991,21.6824,21.6991,9800.0
2009-12-02 13:20:00,25.99,25.99,25.98,25.98,9200.0,21.6908,21.6908,21.6824,21.6824,9200.0
2009-12-02 13:30:00,25.98,25.98,25.9,25.9,23600.0,21.6824,21.6824,21.6156,21.6156,23600.0
2009-12-02 13:40:00,25.91,25.95,25.9,25.93,25800.0,21.624,21.6574,21.6156,21.6407,25800.0
2009-12-02 13:50:00,25.93,25.94,25.93,25.93,4600.0,21.6407,21.649,21.6407,21.6407,4600.0
2009-12-02 14:00:00,25.94,25.95,25.92,25.93,16600.0,21.649,21.6574,21.6323,21.6407,16600.0
2009-12-02 14:10:00,25.93,25.95,25.92,25.93,11200.0,21.6407,21.6574,21.6323,21.6407,11200.0
2009-12-02 14:20:00,25.93,25.95,25.93,25.95,13200.0,21.6407,21.6574,21.6407,21.6574,13200.0
2009-12-02 14:30:00,25.93,25.95,25.93,25.95,6800.0,21.6407,21.6574,21.6407,21.6574,6800.0
2009-12-02 14:40:00,25.96,25.96,25.93,25.95,8400.0,21.6657,21.6657,21.6407,21.6574,8400.0
2009-12-02 14:50:00,25.95,25.97,25.93,25.96,12800.0,21.6574,21.6741,21.6407,21.6657,12800.0
2009-12-02 15:00:00,25.95,25.96,25.95,25.96,15200.0,21.6574,21.6657,21.6574,21.6657,15200.0
2009-12-02 15:10:00,25.95,25.97,25.95,25.96,28400.0,21.6574,21.6741,21.6574,21.6657,28400.0
2009-12-02 15:20:00,25.96,25.98,25.96,25.96,18200.0,21.6657,21.6824,21.6657,21.6657,18200.0
2009-12-02 15:30:00,25.96,25.99,25.96,25.99,33600.0,21.6657,21.6908,21.6657,21.6908,33600.0
2009-12-02 15:40:00,25.99,26.02,25.99,26.02,46400.0,21.6908,21.7158,21.6908,21.7158,46400.0
2009-12-02 15:50:00,26.01,26.03,25.94,25.99,108600.0,21.7074,21.7241,21.649,21.6908,108600.0
2009-12-03 09:30:00,26.05,26.11,25.95,26.08,9200.0,21.7408,21.7909,21.6574,21.7659,9200.0
2009-12-03 09:40:00,26.1,26.23,26.1,26.18,7200.0,21.7826,21.8911,21.7826,21.8493,7200.0
2009-12-03 09:50:00,26.18,26.18,26.07,26.09,8600.0,21.8493,21.8493,21.7575,21.7742,8600.0
2009-12-03 10:00:00,26.09,26.09,25.96,26.02,22600.0,21.7742,21.7742,21.6657,21.7158,22600.0
2009-12-03 10:10:00,25.99,26.0,25.91,25.95,18200.0,21.6908,21.6991,21.624,21.6574,18200.0
2009-12-03 10:20:00,25.95,26.02,25.95,26.01,5800.0,21.6574,21.7158,21.6574,21.7074,5800.0
2009-12-03 10:30:00,25.98,26.02,25.98,26.02,13800.0,21.6824,21.7158,21.6824,21.7158,13800.0
2009-12-03 10:40:00,26.0,26.05,25.99,26.05,15400.0,21.6991,21.7408,21.6908,21.7408,15400.0
2009-12-03 10:50:00,26.05,26.06,26.02,26.02,1400.0,21.7408,21.7492,21.7158,21.7158,1400.0
2009-12-03 11:00:00,26.0,26.0,25.99,25.99,25800.0,21.6991,21.6991,21.6908,21.6908,25800.0
2009-12-03 11:10:00,25.99,26.0,25.98,25.99,11000.0,21.6908,21.6991,21.6824,21.6908,11000.0
2009-12-03 11:20:00,25.99,26.0,25.99,25.99,8000.0,21.6908,21.6991,21.6908,21.6908,8000.0
2009-12-03 11:30:00,26.0,26.02,25.99,26.0,20800.0,21.6991,21.7158,21.6908,21.6991,20800.0
2009-12-03 11:40:00,26.0,26.0,26.0,26.0,4200.0,21.6991,21.6991,21.6991,21.6991,4200.0
2009-12-03 11:50:00,26.0,26.02,26.0,26.0,9800.0,21.6991,21.7158,21.6991,21.6991,9800.0
2009-12-03 12:00:00,26.0,26.0,25.98,25.98,37000.0,21.6991,21.6991,21.6824,21.6824,37000.0
2009-12-03 12:10:00,25.99,26.03,25.97,25.98,26600.0,21.6908,21.7241,21.6741,21.6824,26600.0
2009-12-03 12:20:00,25.98,25.99,25.95,25.95,3200.0,21.6824,21.6908,21.6574,21.6574,3200.0
2009-12-03 12:30:00,25.96,25.97,25.95,25.96,8000.0,21.6657,21.6741,21.6574,21.6657,8000.0
2009-12-03 12:40:00,25.96,25.99,25.96,25.99,12000.0,21.6657,21.6908,21.6657,21.6908,12000.0
2009-12-03 12:50:00,25.97,26.0,25.97,26.0,6200.0,21.6741,21.6991,21.6741,21.6991,6200.0
2009-12-03 13:00:00,26.0,26.0,26.0,26.0,6800.0,21.6991,21.6991,21.6991,21.6991,6800.0
2009-12-03 13:10:00,26.0,26.03,26.0,26.02,8600.0,21.6991,21.7241,21.6991,21.7158,8600.0
2009-12-03 13:20:00,26.0,26.05,26.0,26.04,15000.0,21.6991,21.7408,21.6991,21.7325,15000.0
2009-12-03 13:30:00,26.04,26.05,26.03,26.05,8200.0,21.7325,21.7408,21.7241,21.7408,8200.0
2009-12-03 13:40:00,26.04,26.06,26.04,26.05,4000.0,21.7325,21.7492,21.7325,21.7408,4000.0
2009-12-03 13:50:00,26.05,26.07,26.05,26.06,4200.0,21.7408,21.7575,21.7408,21.7492,4200.0
2009-12-03 14:00:00,26.06,26.06,26.01,26.01,5400.0,21.7492,21.7492,21.7074,21.7074,5400.0
2009-12-03 14:10:00,26.01,26.02,26.0,26.0,10800.0,21.7074,21.7158,21.6991,21.6991,10800.0
2009-12-03 14:20:00,26.0,26.0,26.0,26.0,40800.0,21.6991,21.6991,21.6991,21.6991,40800.0
2009-12-03 14:30:00,26.0,26.03,26.0,26.03,6000.0,21.6991,21.7241,21.6991,21.7241,6000.0
2009-12-03 14:40:00,26.03,26.06,26.03,26.05,6200.0,21.7241,21.7492,21.7241,21.7408,6200.0
2009-12-03 14:50:00,26.05,26.06,26.0,26.02,12400.0,21.7408,21.7492,21.6991,21.7158,12400.0
2009-12-03 15:00:00,26.02,26.02,26.0,26.0,7000.0,21.7158,21.7158,21.6991,21.6991,7000.0
2009-12-03 15:10:00,26.0,26.02,26.0,26.02,17200.0,21.6991,21.7158,21.6991,21.7158,17200.0
2009-12-03 15:20:00,26.02,26.02,26.0,26.0,26600.0,21.7158,21.7158,21.6991,21.6991,26600.0
2009-12-03 15:30:00,26.0,26.0,25.94,25.95,58200.0,21.6991,21.6991,21.649,21.6574,58200.0
2009-12-03 15:40:00,25.95,25.95,25.8,25.81,41200.0,21.6574,21.6574,21.5322,21.5405,41200.0
2009-12-03 15:50:00,25.81,25.81,25.71,25.77,162000.0,21.5405,21.5405,21.4571,21.5071,162000.0
2009-12-04 09:30:00,26.0,26.03,25.9,25.99,21800.0,21.6991,21.7241,21.6156,21.6908,21800.0
2009-12-04 09:40:00,26.02,26.17,26.0,26.09,46400.0,21.7158,21.841,21.6991,21.7742,46400.0
2009-12-04 09:50:00,26.1,26.1,26.08,26.1,9200.0,21.7826,21.7826,21.7659,21.7826,9200.0
2009-12-04 10:00:00,26.1,26.1,25.99,26.05,18600.0,21.7826,21.7826,21.6908,21.7408,18600.0
2009-12-04 10:10:00,26.04,26.05,26.0,26.02,13800.0,21.7325,21.7408,21.6991,21.7158,13800.0
2009-12-04 10:20:00,26.02,26.08,26.02,26.07,12800.0,21.7158,21.7659,21.7158,21.7575,12800.0
2009-12-04 10:30:00,26.07,26.08,26.0,26.07,28200.0,21.7575,21.7659,21.6991,21.7575,28200.0
2009-12-04 10:40:00,26.07,26.09,26.04,26.05,18400.0,21.7575,21.7742,21.7325,21.7408,18400.0
2009-12-04 10:50:00,26.06,26.1,26.03,26.08,27400.0,21.7492,21.7826,21.7241,21.7659,27400.0
2009-12-04 11:00:00,26.07,26.14,26.05,26.13,24600.0,21.7575,21.8159,21.7408,21.8076,24600.0
2009-12-04 11:10:00,26.13,26.13,26.09,26.11,9800.0,21.8076,21.8076,21.7742,21.7909,9800.0
2009-12-04 11:20:00,26.11,26.18,26.1,26.11,22400.0,21.7909,21.8493,21.7826,21.7909,22400.0
2009-12-04 11:30:00,26.07,26.11,26.03,26.08,20800.0,21.7575,21.7909,21.7241,21.7659,20800.0
2009-12-04 11:40:00,26.06,26.06,25.93,25.95,98000.0,21.7492,21.7492,21.6407,21.6574,98000.0
2009-12-04 11:50:00,25.93,25.95,25.93,25.95,24200.0,21.6407,21.6574,21.6407,21.6574,24200.0
2009-12-04 12:00:00,25.95,25.98,25.95,25.97,18400.0,21.6574,21.6824,21.6574,21.6741,18400.0
2009-12-04 12:10:00,25.98,25.98,25.96,25.97,6000.0,21.6824,21.6824,21.6657,21.6741,6000.0
2009-12-04 12:20:00,25.96,26.06,25.96,26.05,15200.0,21.6657,21.7492,21.6657,21.7408,15200.0
2009-12-04 12:30:00,26.04,26.04,26.02,26.03,7000.0,21.7325,21.7325,21.7158,21.7241,7000.0
2009-12-04 12:40:00,26.03,26.05,26.02,26.05,12200.0,21.7241,21.7408,21.7158,21.7408,12200.0
2009-12-04 12:50:00,26.05,26.08,26.05,26.05,2400.0,21.7408,21.7659,21.7408,21.7408,2400.0
2009-12-04 13:00:00,26.05,26.09,26.03,26.09,6800.0,21.7408,21.7742,21.7241,21.7742,6800.0
2009-12-04 13:10:00,26.08,26.1,26.05,26.06,7200.0,21.7659,21.7826,21.7408,21.7492,7200.0
2009-12-04 13:20:00,26.06,26.06,26.05,26.05,2600.0,21.7492,21.7492,21.7408,21.7408,2600.0
2009-12-04 13:30:00,26.05,26.07,26.0,26.03,20600.0,21.7408,21.7575,21.6991,21.7241,20600.0
2009-12-04 13:40:00,26.03,26.07,26.02,26.05,23000.0,21.7241,21.7575,21.7158,21.7408,23000.0
2009-12-04 13:50:00,26.04,26.06,26.02,26.03,11000.0,21.7325,21.7492,21.7158,21.7241,11000.0
2009-12-04 14:00:00,26.02,26.06,26.0,26.01,12000.0,21.7158,21.7492,21.6991,21.7074,12000.0
2009-12-04 14:10:00,26.0,26.03,26.0,26.0,15200.0,21.6991,21.7241,21.6991,21.6991,15200.0
2009-12-04 14:20:00,26.01,26.05,26.0,26.0,20200.0,21.7074,21.7408,21.6991,21.6991,20200.0
2009-12-04 14:30:00,26.01,26.04,26.0,26.04,7200.0,21.7074,21.7325,21.6991,21.7325,7200.0
2009-12-04 14:40:00,26.03,26.05,26.0,26.0,19800.0,21.7241,21.7408,21.6991,21.6991,19800.0
2009-12-04 14:50:00,26.0,26.09,25.99,26.09,20600.0,21.6991,21.7742,21.6908,21.7742,20600.0
2009-12-04 15:00:00,26.09,26.11,26.03,26.09,20600.0,21.7742,21.7909,21.7241,21.7742,20600.0
2009-12-04 15:10:00,26.09,26.12,26.08,26.09,8600.0,21.7742,21.7992,21.7659,21.7742,8600.0
2009-12-04 15:20:00,26.1,26.14,26.07,26.08,17400.0,21.7826,21.8159,21.7575,21.7659,17400.0
2009-12-04 15:30:00,26.09,26.14,26.06,26.07,21200.0,21.7742,21.8159,21.7492,21.7575,21200.0
2009-12-04 15:40:00,26.06,26.13,26.04,26.1,24200.0,21.7492,21.8076,21.7325,21.7826,24200.0
2009-12-04 15:50:00,26.09,26.11,26.03,26.1,27400.0,21.7742,21.7909,21.7241,21.7826,27400.0
2009-12-07 09:30:00,26.05,26.25,26.0,26.24,54400.0,21.7408,21.9077,21.6991,21.8994,54400.0
2009-12-07 09:40:00,26.24,26.4,26.24,26.4,28800.0,21.8994,22.0329,21.8994,22.0329,28800.0
2009-12-07 09:50:00,26.42,26.42,26.35,26.35,8200.0,22.0496,22.0496,21.9912,21.9912,8200.0
2009-12-07 10:00:00,26.35,26.36,26.18,26.2,16400.0,21.9912,21.9995,21.8493,21.866,16400.0
2009-12-07 10:10:00,26.18,26.23,26.18,26.22,9200.0,21.8493,21.8911,21.8493,21.8827,9200.0
2009-12-07 10:20:00,26.22,26.23,26.2,26.22,8400.0,21.8827,21.8911,21.866,21.8827,8400.0
2009-12-07 10:30:00,26.23,26.26,26.2,26.21,19400.0,21.8911,21.9161,21.866,21.8744,19400.0
2009-12-07 10:40:00,26.2,26.2,26.13,26.17,40800.0,21.866,21.866,21.8076,21.841,40800.0
2009-12-07 10:50:00,26.16,26.24,26.16,26.23,7000.0,21.8326,21.8994,21.8326,21.8911,7000.0
2009-12-07 11:00:00,26.23,26.23,26.19,26.2,8600.0,21.8911,21.8911,21.8577,21.866,8600.0
2009-12-07 11:10:00,26.19,26.19,26.12,26.12,8200.0,21.8577,21.8577,21.7992,21.7992,8200.0
2009-12-07 11:20:00,26.12,26.13,26.11,26.12,12400.0,21.7992,21.8076,21.7909,21.7992,12400.0
2009-12-07 11:30:00,26.11,26.11,26.08,26.09,12200.0,21.7909,21.7909,21.7659,21.7742,12200.0
2009-12-07 11:40:00,26.09,26.12,26.08,26.11,6800.0,21.7742,21.7992,21.7659,21.7909,6800.0
2009-12-07 11:50:00,26.11,26.16,26.11,26.11,18000.0,21.7909,21.8326,21.7909,21.7909,18000.0
2009-12-07 12:00:00,26.11,26.13,26.11,26.12,7000.0,21.7909,21.8076,21.7909,21.7992,7000.0
2009-12-07 12:10:00,26.12,26.13,26.1,26.1,12600.0,21.7992,21.8076,21.7826,21.7826,12600.0
2009-12-07 12:20:00,26.1,26.11,26.09,26.09,5600.0,21.7826,21.7909,21.7742,21.7742,5600.0
2009-12-07 12:30:00,26.1,26.13,26.07,26.12,51800.0,21.7826,21.8076,21.7575,21.7992,51800.0
2009-12-07 12:40:00,26.12,26.15,26.11,26.15,14200.0,21.7992,21.8243,21.7909,21.8243,14200.0
2009-12-07 12:50:00,26.15,26.15,26.11,26.12,6600.0,21.8243,21.8243,21.7909,21.7992,6600.0
2009-12-07 13:00:00,26.11,26.12,26.09,26.1,7800.0,21.7909,21.7992,21.7742,21.7826,7800.0
2009-12-07 13:10:00,26.1,26.14,26.1,26.14,14400.0,21.7826,21.8159,21.7826,21.8159,14400.0
2009-12-07 13:20:00,26.13,26.17,26.13,26.16,15600.0,21.8076,21.841,21.8076,21.8326,15600.0
2009-12-07 13:30:00,26.16,26.18,26.14,26.14,6400.0,21.8326,21.8493,21.8159,21.8159,6400.0
2009-12-07 13:40:00,26.14,26.14,26.11,26.11,14600.0,21.8159,21.8159,21.7909,21.7909,14600.0
2009-12-07 13:50:00,26.11,26.11,26.07,26.09,38600.0,21.7909,21.7909,21.7575,21.7742,38600.0
2009-12-07 14:00:00,26.1,26.1,26.06,26.08,10200.0,21.7826,21.7826,21.7492,21.7659,10200.0
2009-12-07 14:10:00,26.08,26.08,26.02,26.03,28200.0,21.7659,21.7659,21.7158,21.7241,28200.0
2009-12-07 14:20:00,26.04,26.04,26.02,26.02,12000.0,21.7325,21.7325,21.7158,21.7158,12000.0
2009-12-07 14:30:00,26.02,26.02,26.0,26.0,35400.0,21.7158,21.7158,21.6991,21.6991,35400.0
2009-12-07 14:40:00,26.0,26.02,25.98,26.0,53200.0,21.6991,21.7158,21.6824,21.6991,53200.0
2009-12-07 14:50:00,26.0,26.02,26.0,26.02,18600.0,21.6991,21.7158,21.6991,21.7158,18600.0
2009-12-07 15:00:00,26.02,26.08,26.0,26.08,10200.0,21.7158,21.7659,21.6991,21.7659,10200.0
2009-12-07 15:10:00,26.08,26.1,26.06,26.07,13600.0,21.7659,21.7826,21.7492,21.7575,13600.0
2009-12-07 15:20:00,26.08,26.1,26.05,26.05,14800.0,21.7659,21.7826,21.7408,21.7408,14800.0
2009-12-07 15:30:00,26.06,26.14,26.05,26.11,25000.0,21.7492,21.8159,21.7408,21.7909,25000.0
2009-12-07 15:40:00,26.1,26.16,26.1,26.13,39200.0,21.7826,21.8326,21.7826,21.8076,39200.0
2009-12-07 15:50:00,26.13,26.15,26.09,26.1,44000.0,21.8076,21.8243,21.7742,21.7826,44000.0
2009-12-08 09:30:00,25.96,26.02,25.79,25.79,28200.0,21.6657,21.7158,21.5238,21.5238,28200.0
2009-12-08 09:40:00,25.79,25.92,25.77,25.84,44000.0,21.5238,21.6323,21.5071,21.5656,44000.0
2009-12-08 09:50:00,25.84,25.86,25.82,25.84,12400.0,21.5656,21.5823,21.5489,21.5656,12400.0
2009-12-08 10:00:00,25.85,25.95,25.85,25.94,10000.0,21.5739,21.6574,21.5739,21.649,10000.0
2009-12-08 10:10:00,25.93,25.95,25.89,25.93,21800.0,21.6407,21.6574,21.6073,21.6407,21800.0
2009-12-08 10:20:00,25.93,25.95,25.8,25.84,40400.0,21.6407,21.6574,21.5322,21.5656,40400.0
2009-12-08 10:30:00,25.85,25.88,25.84,25.86,17000.0,21.5739,21.5989,21.5656,21.5823,17000.0
2009-12-08 10:40:00,25.85,25.92,25.84,25.9,37400.0,21.5739,21.6323,21.5656,21.6156,37400.0
2009-12-08 10:50:00,25.89,25.95,25.89,25.92,18800.0,21.6073,21.6574,21.6073,21.6323,18800.0
2009-12-08 11:00:00,25.91,25.97,25.91,25.95,8800.0,21.624,21.6741,21.624,21.6574,8800.0
2009-12-08 11:10:00,25.95,25.99,25.93,25.97,12000.0,21.6574,21.6908,21.6407,21.6741,12000.0
2009-12-08 11:20:00,25.93,25.97,25.89,25.91,43400.0,21.6407,21.6741,21.6073,21.624,43400.0
2009-12-08 11:30:00,25.9,25.93,25.85,25.89,18000.0,21.6156,21.6407,21.5739,21.6073,18000.0
2009-12-08 11:40:00,25.89,25.93,25.86,25.88,42600.0,21.6073,21.6407,21.5823,21.5989,42600.0
2009-12-08 11:50:00,25.88,25.9,25.86,25.86,44000.0,21.5989,21.6156,21.5823,21.5823,44000.0
2009-12-08 12:00:00,25.86,25.9,25.83,25.86,47200.0,21.5823,21.6156,21.5572,21.5823,47200.0
2009-12-08 12:10:00,25.86,25.9,25.83,25.86,16600.0,21.5823,21.6156,21.5572,21.5823,16600.0
2009-12-08 12:20:00,25.86,25.86,25.8,25.82,40400.0,21.5823,21.5823,21.5322,21.5489,40400.0
2009-12-08 12:30:00,25.81,25.86,25.78,25.78,8400.0,21.5405,21.5823,21.5155,21.5155,8400.0
2009-12-08 12:40:00,25.82,25.83,25.79,25.79,24000.0,21.5489,21.5572,21.5238,21.5238,24000.0
2009-12-08 12:50:00,25.79,25.82,25.78,25.82,15200.0,21.5238,21.5489,21.5155,21.5489,15200.0
2009-12-08 13:00:00,25.81,25.83,25.8,25.8,9600.0,21.5405,21.5572,21.5322,21.5322,9600.0
2009-12-08 13:10:00,25.8,25.81,25.76,25.79,11800.0,21.5322,21.5405,21.4988,21.5238,11800.0
2009-12-08 13:20:00,25.78,25.79,25.75,25.77,7000.0,21.5155,21.5238,21.4905,21.5071,7000.0
2009-12-08 13:30:00,25.76,25.79,25.75,25.75,9600.0,21.4988,21.5238,21.4905,21.4905,9600.0
2009-12-08 13:40:00,25.77,25.77,25.75,25.75,16800.0,21.5071,21.5071,21.4905,21.4905,16800.0
2009-12-08 13:50:00,25.76,25.77,25.75,25.76,10400.0,21.4988,21.5071,21.4905,21.4988,10400.0
2009-12-08 14:00:00,25.75,25.77,25.75,25.76,20200.0,21.4905,21.5071,21.4905,21.4988,20200.0
2009-12-08 14:10:00,25.76,25.76,25.7,25.7,15200.0,21.4988,21.4988,21.4487,21.4487,15200.0
2009-12-08 14:20:00,25.7,25.71,25.65,25.69,11000.0,21.4487,21.4571,21.407,21.4404,11000.0
2009-12-08 14:30:00,25.68,25.71,25.68,25.71,15600.0,21.432,21.4571,21.432,21.4571,15600.0
2009-12-08 14:40:00,25.71,25.74,25.71,25.74,17600.0,21.4571,21.4821,21.4571,21.4821,17600.0
2009-12-08 14:50:00,25.73,25.73,25.67,25.68,17000.0,21.4738,21.4738,21.4237,21.432,17000.0
2009-12-08 15:00:00,25.69,25.73,25.69,25.73,10400.0,21.4404,21.4738,21.4404,21.4738,10400.0
2009-12-08 15:10:00,25.74,25.75,25.73,25.74,17000.0,21.4821,21.4905,21.4738,21.4821,17000.0
2009-12-08 15:20:00,25.74,25.74,25.7,25.73,19200.0,21.4821,21.4821,21.4487,21.4738,19200.0
2009-12-08 15:30:00,25.73,25.74,25.68,25.68,34200.0,21.4738,21.4821,21.432,21.432,34200.0
2009-12-08 15:40:00,25.7,25.79,25.7,25.78,67200.0,21.4487,21.5238,21.4487,21.5155,67200.0
2009-12-08 15:50:00,25.79,25.79,25.74,25.74,56800.0,21.5238,21.5238,21.4821,21.4821,56800.0
2009-12-09 09:30:00,25.88,26.13,25.88,25.96,84000.0,21.5989,21.8076,21.5989,21.6657,84000.0
2009-12-09 09:40:00,25.96,25.96,25.8,25.82,41800.0,21.6657,21.6657,21.5322,21.5489,41800.0
2009-12-09 09:50:00,25.82,25.98,25.78,25.92,41200.0,21.5489,21.6824,21.5155,21.6323,41200.0
2009-12-09 10:00:00,25.93,25.96,25.86,25.96,25600.0,21.6407,21.6657,21.5823,21.6657,25600.0
2009-12-09 10:10:00,25.96,25.96,25.86,25.86,42600.0,21.6657,21.6657,21.5823,21.5823,42600.0
2009-12-09 10:20:00,25.86,25.87,25.83,25.83,9800.0,21.5823,21.5906,21.5572,21.5572,9800.0
2009-12-09 10:30:00,25.83,25.86,25.78,25.84,12800.0,21.5572,21.5823,21.5155,21.5656,12800.0
2009-12-09 10:40:00,25.85,25.99,25.82,25.94,21400.0,21.5739,21.6908,21.5489,21.649,21400.0
2009-12-09 10:50:00,25.93,25.98,25.83,25.84,41800.0,21.6407,21.6824,21.5572,21.5656,41800.0
2009-12-09 11:00:00,25.83,25.86,25.82,25.86,24800.0,21.5572,21.5823,21.5489,21.5823,24800.0
2009-12-09 11:10:00,25.85,25.85,25.81,25.81,7400.0,21.5739,21.5739,21.5405,21.5405,7400.0
2009-12-09 11:20:00,25.8,25.87,25.8,25.87,11200.0,21.5322,21.5906,21.5322,21.5906,11200.0
2009-12-09 11:30:00,25.86,25.88,25.84,25.85,15600.0,21.5823,21.5989,21.5656,21.5739,15600.0
2009-12-09 11:40:00,25.86,25.88,25.85,25.85,3200.0,21.5823,21.5989,21.5739,21.5739,3200.0
2009-12-09 11:50:00,25.86,25.86,25.85,25.85,4400.0,21.5823,21.5823,21.5739,21.5739,4400.0
2009-12-09 12:00:00,25.85,25.88,25.85,25.85,13800.0,21.5739,21.5989,21.5739,21.5739,13800.0
2009-12-09 12:10:00,25.86,25.88,25.86,25.86,10600.0,21.5823,21.5989,21.5823,21.5823,10600.0
2009-12-09 12:20:00,25.86,25.88,25.86,25.88,3800.0,21.5823,21.5989,21.5823,21.5989,3800.0
2009-12-09 12:30:00,25.88,25.9,25.87,25.87,8200.0,21.5989,21.6156,21.5906,21.5906,8200.0
2009-12-09 12:40:00,25.85,25.86,25.85,25.86,11400.0,21.5739,21.5823,21.5739,21.5823,11400.0
2009-12-09 12:50:00,25.87,25.91,25.85,25.86,33600.0,21.5906,21.624,21.5739,21.5823,33600.0
2009-12-09 13:00:00,25.86,25.87,25.84,25.85,13000.0,21.5823,21.5906,21.5656,21.5739,13000.0
2009-12-09 13:10:00,25.83,25.87,25.83,25.87,5800.0,21.5572,21.5906,21.5572,21.5906,5800.0
2009-12-09 13:20:00,25.88,25.88,25.84,25.85,7400.0,21.5989,21.5989,21.5656,21.5739,7400.0
2009-12-09 13:30:00,25.86,25.89,25.84,25.89,3600.0,21.5823,21.6073,21.5656,21.6073,3600.0
2009-12-09 13:40:00,25.88,25.88,25.81,25.81,7400.0,21.5989,21.5989,21.5405,21.5405,7400.0
2009-12-09 13:50:00,25.8,25.81,25.79,25.79,2200.0,21.5322,21.5405,21.5238,21.5238,2200.0
2009-12-09 14:00:00,25.78,25.89,25.78,25.89,4600.0,21.5155,21.6073,21.5155,21.6073,4600.0
2009-12-09 14:10:00,25.87,25.89,25.87,25.88,4800.0,21.5906,21.6073,21.5906,21.5989,4800.0
2009-12-09 14:20:00,25.88,25.89,25.86,25.88,7400.0,21.5989,21.6073,21.5823,21.5989,7400.0
2009-12-09 14:30:00,25.88,25.93,25.87,25.93,7800.0,21.5989,21.6407,21.5906,21.6407,7800.0
2009-12-09 14:40:00,25.92,25.93,25.89,25.9,7400.0,21.6323,21.6407,21.6073,21.6156,7400.0
2009-12-09 14:50:00,25.89,25.91,25.87,25.87,5600.0,21.6073,21.624,21.5906,21.5906,5600.0
2009-12-09 15:00:00,25.86,25.96,25.86,25.96,13400.0,21.5823,21.6657,21.5823,21.6657,13400.0
2009-12-09 15:10:00,25.96,25.98,25.93,25.93,13000.0,21.6657,21.6824,21.6407,21.6407,13000.0
2009-12-09 15:20:00,25.93,25.99,25.93,25.95,14800.0,21.6407,21.6908,21.6407,21.6574,14800.0
2009-12-09 15:30:00,25.96,26.0,25.96,25.96,36800.0,21.6657,21.6991,21.6657,21.6657,36800.0
2009-12-09 15:40:00,25.96,26.02,25.96,26.02,40400.0,21.6657,21.7158,21.6657,21.7158,40400.0
2009-12-09 15:50:00,26.02,26.02,25.93,26.0,70600.0,21.7158,21.7158,21.6407,21.6991,70600.0
2009-12-10 09:30:00,26.04,26.42,26.02,26.42,42200.0,21.7325,22.0496,21.7158,22.0496,42200.0
2009-12-10 09:40:00,26.42,26.46,26.36,26.42,34400.0,22.0496,22.083,21.9995,22.0496,34400.0
2009-12-10 09:50:00,26.43,26.46,26.34,26.34,44800.0,22.058,22.083,21.9829,21.9829,44800.0
2009-12-10 10:00:00,26.32,26.36,26.3,26.33,8200.0,21.9662,21.9995,21.9495,21.9745,8200.0
2009-12-10 10:10:00,26.33,26.36,26.28,26.28,14800.0,21.9745,21.9995,21.9328,21.9328,14800.0
2009-12-10 10:20:00,26.28,26.34,26.27,26.31,20200.0,21.9328,21.9829,21.9244,21.9578,20200.0
2009-12-10 10:30:00,26.3,26.32,26.24,26.26,6800.0,21.9495,21.9662,21.8994,21.9161,6800.0
2009-12-10 10:40:00,26.26,26.35,26.26,26.35,22200.0,21.9161,21.9912,21.9161,21.9912,22200.0
2009-12-10 10:50:00,26.36,26.36,26.33,26.35,18600.0,21.9995,21.9995,21.9745,21.9912,18600.0
2009-12-10 11:00:00,26.35,26.36,26.28,26.36,18200.0,21.9912,21.9995,21.9328,21.9995,18200.0
2009-12-10 11:10:00,26.36,26.38,26.31,26.35,15000.0,21.9995,22.0162,21.9578,21.9912,15000.0
2009-12-10 11:20:00,26.32,26.4,26.32,26.4,15000.0,21.9662,22.0329,21.9662,22.0329,15000.0
2009-12-10 11:30:00,26.41,26.47,26.41,26.44,13800.0,22.0413,22.0914,22.0413,22.0663,13800.0
2009-12-10 11:40:00,26.45,26.46,26.43,26.46,11400.0,22.0747,22.083,22.058,22.083,11400.0
2009-12-10 11:50:00,26.44,26.47,26.43,26.45,5200.0,22.0663,22.0914,22.058,22.0747,5200.0
2009-12-10 12:00:00,26.45,26.5,26.45,26.47,15800.0,22.0747,22.1164,22.0747,22.0914,15800.0
2009-12-10 12:10:00,26.46,26.47,26.44,26.45,7400.0,22.083,22.0914,22.0663,22.0747,7400.0
2009-12-10 12:20:00,26.45,26.45,26.39,26.39,18000.0,22.0747,22.0747,22.0246,22.0246,18000.0
2009-12-10 12:30:00,26.39,26.43,26.39,26.43,13200.0,22.0246,22.058,22.0246,22.058,13200.0
2009-12-10 12:40:00,26.43,26.46,26.42,26.45,15400.0,22.058,22.083,22.0496,22.0747,15400.0
2009-12-10 12:50:00,26.45,26.46,26.44,26.45,2600.0,22.0747,22.083,22.0663,22.0747,2600.0
2009-12-10 13:00:00,26.44,26.44,26.39,26.4,14800.0,22.0663,22.0663,22.0246,22.0329,14800.0
2009-12-10 13:10:00,26.4,26.4,26.35,26.35,4200.0,22.0329,22.0329,21.9912,21.9912,4200.0
2009-12-10 13:20:00,26.33,26.43,26.33,26.43,15000.0,21.9745,22.058,21.9745,22.058,15000.0
2009-12-10 13:30:00,26.45,26.45,26.41,26.43,27600.0,22.0747,22.0747,22.0413,22.058,27600.0
2009-12-10 13:40:00,26.45,26.47,26.42,26.43,13400.0,22.0747,22.0914,22.0496,22.058,13400.0
2009-12-10 13:50:00,26.45,26.46,26.42,26.46,7000.0,22.0747,22.083,22.0496,22.083,7000.0
2009-12-10 14:00:00,26.45,26.46,26.4,26.46,9400.0,22.0747,22.083,22.0329,22.083,9400.0
2009-12-10 14:10:00,26.46,26.46,26.42,26.46,26800.0,22.083,22.083,22.0496,22.083,26800.0
2009-12-10 14:20:00,26.47,26.5,26.45,26.49,6400.0,22.0914,22.1164,22.0747,22.108,6400.0
2009-12-10 14:30:00,26.49,26.5,26.48,26.48,14000.0,22.108,22.1164,22.0997,22.0997,14000.0
2009-12-10 14:40:00,26.49,26.49,26.43,26.47,9400.0,22.108,22.108,22.058,22.0914,9400.0
2009-12-10 14:50:00,26.46,26.47,26.41,26.44,23600.0,22.083,22.0914,22.0413,22.0663,23600.0
2009-12-10 15:00:00,26.43,26.46,26.41,26.41,28000.0,22.058,22.083,22.0413,22.0413,28000.0
2009-12-10 15:10:00,26.41,26.43,26.4,26.41,21000.0,22.0413,22.058,22.0329,22.0413,21000.0
2009-12-10 15:20:00,26.4,26.4,26.29,26.31,20800.0,22.0329,22.0329,21.9411,21.9578,20800.0
2009-12-10 15:30:00,26.32,26.4,26.31,26.4,11600.0,21.9662,22.0329,21.9578,22.0329,11600.0
2009-12-10 15:40:00,26.4,26.4,26.35,26.37,26400.0,22.0329,22.0329,21.9912,22.0079,26400.0
2009-12-10 15:50:00,26.38,26.42,26.36,26.42,57000.0,22.0162,22.0496,21.9995,22.0496,57000.0
2009-12-11 09:30:00,26.48,26.48,26.43,26.46,8800.0,22.0997,22.0997,22.058,22.083,8800.0
2009-12-11 09:40:00,26.46,26.5,26.41,26.41,18600.0,22.083,22.1164,22.0413,22.0413,18600.0
2009-12-11 09:50:00,26.41,26.54,26.33,26.54,23800.0,22.0413,22.1498,21.9745,22.1498,23800.0
2009-12-11 10:00:00,26.53,26.59,26.53,26.54,13800.0,22.1414,22.1915,22.1414,22.1498,13800.0
2009-12-11 10:10:00,26.53,26.57,26.44,26.44,15000.0,22.1414,22.1748,22.0663,22.0663,15000.0
2009-12-11 10:20:00,26.45,26.45,26.39,26.42,4400.0,22.0747,22.0747,22.0246,22.0496,4400.0
2009-12-11 10:30:00,26.4,26.46,26.4,26.46,3000.0,22.0329,22.083,22.0329,22.083,3000.0
2009-12-11 10:40:00,26.45,26.45,26.42,26.44,8600.0,22.0747,22.0747,22.0496,22.0663,8600.0
2009-12-11 10:50:00,26.43,26.47,26.42,26.47,2200.0,22.058,22.0914,22.0496,22.0914,2200.0
2009-12-11 11:00:00,26.47,26.47,26.43,26.43,5600.0,22.0914,22.0914,22.058,22.058,5600.0
2009-12-11 11:10:00,26.43,26.44,26.43,26.44,1400.0,22.058,22.0663,22.058,22.0663,1400.0
2009-12-11 11:20:00,26.44,26.44,26.39,26.39,3200.0,22.0663,22.0663,22.0246,22.0246,3200.0
2009-12-11 11:30:00,26.38,26.41,26.38,26.39,4000.0,22.0162,22.0413,22.0162,22.0246,4000.0
2009-12-11 11:40:00,26.39,26.39,26.32,26.34,4600.0,22.0246,22.0246,21.9662,21.9829,4600.0
2009-12-11 11:50:00,26.36,26.4,26.36,26.38,6800.0,21.9995,22.0329,21.9995,22.0162,6800.0
2009-12-11 12:00:00,26.37,26.38,26.33,26.33,11600.0,22.0079,22.0162,21.9745,21.9745,11600.0
2009-12-11 12:10:00,26.34,26.36,26.34,26.35,6200.0,21.9829,21.9995,21.9829,21.9912,6200.0
2009-12-11 12:20:00,26.36,26.38,26.35,26.36,18000.0,21.9995,22.0162,21.9912,21.9995,18000.0
2009-12-11 12:30:00,26.33,26.34,26.33,26.34,6600.0,21.9745,21.9829,21.9745,21.9829,6600.0
2009-12-11 12:40:00,26.35,26.35,26.33,26.33,6600.0,21.9912,21.9912,21.9745,21.9745,6600.0
2009-12-11 12:50:00,26.35,26.39,26.35,26.39,10400.0,21.9912,22.0246,21.9912,22.0246,10400.0
2009-12-11 13:00:00,26.39,26.4,26.36,26.37,14800.0,22.0246,22.0329,21.9995,22.0079,14800.0
2009-12-11 13:10:00,26.37,26.38,26.36,26.38,4600.0,22.0079,22.0162,21.9995,22.0162,4600.0
2009-12-11 13:20:00,26.38,26.39,26.36,26.38,6800.0,22.0162,22.0246,21.9995,22.0162,6800.0
2009-12-11 13:30:00,26.38,26.39,26.36,26.38,5800.0,22.0162,22.0246,21.9995,22.0162,5800.0
2009-12-11 13:40:00,26.39,26.39,26.37,26.38,5400.0,22.0246,22.0246,22.0079,22.0162,5400.0
2009-12-11 13:50:00,26.38,26.42,26.37,26.42,8400.0,22.0162,22.0496,22.0079,22.0496,8400.0
2009-12-11 14:00:00,26.43,26.45,26.42,26.45,1400.0,22.058,22.0747,22.0496,22.0747,1400.0
2009-12-11 14:10:00,26.47,26.47,26.46,26.46,2400.0,22.0914,22.0914,22.083,22.083,2400.0
2009-12-11 14:20:00,26.47,26.47,26.43,26.43,4800.0,22.0914,22.0914,22.058,22.058,4800.0
2009-12-11 14:30:00,26.43,26.43,26.41,26.41,3800.0,22.058,22.058,22.0413,22.0413,3800.0
2009-12-11 14:40:00,26.4,26.44,26.4,26.43,8200.0,22.0329,22.0663,22.0329,22.058,8200.0
2009-12-11 14:50:00,26.43,26.45,26.4,26.42,5800.0,22.058,22.0747,22.0329,22.0496,5800.0
2009-12-11 15:00:00,26.41,26.42,26.41,26.42,4400.0,22.0413,22.0496,22.0413,22.0496,4400.0
2009-12-11 15:10:00,26.41,26.42,26.41,26.42,3000.0,22.0413,22.0496,22.0413,22.0496,3000.0
2009-12-11 15:20:00,26.42,26.45,26.42,26.43,7000.0,22.0496,22.0747,22.0496,22.058,7000.0
2009-12-11 15:30:00,26.43,26.43,26.41,26.43,8600.0,22.058,22.058,22.0413,22.058,8600.0
2009-12-11 15:40:00,26.42,26.43,26.36,26.38,15200.0,22.0496,22.058,21.9995,22.0162,15200.0
2009-12-11 15:50:00,26.39,26.46,26.37,26.46,22000.0,22.0246,22.083,22.0079,22.083,22000.0
2009-12-14 09:30:00,26.58,26.58,26.27,26.45,40200.0,22.1832,22.1832,21.9244,22.0747,40200.0
2009-12-14 09:40:00,26.45,26.49,26.39,26.46,23000.0,22.0747,22.108,22.0246,22.083,23000.0
2009-12-14 09:50:00,26.45,26.49,26.44,26.44,6400.0,22.0747,22.108,22.0663,22.0663,6400.0
2009-12-14 10:00:00,26.45,26.47,26.36,26.39,13000.0,22.0747,22.0914,21.9995,22.0246,13000.0
2009-12-14 10:10:00,26.4,26.41,26.36,26.36,12200.0,22.0329,22.0413,21.9995,21.9995,12200.0
2009-12-14 10:20:00,26.36,26.4,26.33,26.4,8000.0,21.9995,22.0329,21.9745,22.0329,8000.0
2009-12-14 10:30:00,26.4,26.46,26.4,26.45,4000.0,22.0329,22.083,22.0329,22.0747,4000.0
2009-12-14 10:40:00,26.45,26.46,26.43,26.44,6800.0,22.0747,22.083,22.058,22.0663,6800.0
2009-12-14 10:50:00,26.45,26.49,26.45,26.45,6800.0,22.0747,22.108,22.0747,22.0747,6800.0
2009-12-14 11:00:00,26.46,26.48,26.43,26.43,7000.0,22.083,22.0997,22.058,22.058,7000.0
2009-12-14 11:10:00,26.43,26.47,26.43,26.43,6200.0,22.058,22.0914,22.058,22.058,6200.0
2009-12-14 11:20:00,26.43,26.49,26.43,26.48,8400.0,22.058,22.108,22.058,22.0997,8400.0
2009-12-14 11:30:00,26.49,26.49,26.46,26.46,4800.0,22.108,22.108,22.083,22.083,4800.0
2009-12-14 11:40:00,26.45,26.47,26.44,26.44,6600.0,22.0747,22.0914,22.0663,22.0663,6600.0
2009-12-14 11:50:00,26.44,26.44,26.4,26.42,9000.0,22.0663,22.0663,22.0329,22.0496,9000.0
2009-12-14 12:00:00,26.42,26.43,26.41,26.42,12600.0,22.0496,22.058,22.0413,22.0496,12600.0
2009-12-14 12:10:00,26.43,26.46,26.42,26.42,6000.0,22.058,22.083,22.0496,22.0496,6000.0
2009-12-14 12:20:00,26.42,26.43,26.41,26.43,8600.0,22.0496,22.058,22.0413,22.058,8600.0
2009-12-14 12:30:00,26.43,26.43,26.43,26.43,5800.0,22.058,22.058,22.058,22.058,5800.0
2009-12-14 12:40:00,26.42,26.43,26.42,26.42,8800.0,22.0496,22.058,22.0496,22.0496,8800.0
2009-12-14 12:50:00,26.43,26.43,26.39,26.4,8000.0,22.058,22.058,22.0246,22.0329,8000.0
2009-12-14 13:00:00,26.4,26.4,26.38,26.39,7600.0,22.0329,22.0329,22.0162,22.0246,7600.0
2009-12-14 13:10:00,26.39,26.39,26.36,26.36,15600.0,22.0246,22.0246,21.9995,21.9995,15600.0
2009-12-14 13:20:00,26.36,26.37,26.36,26.36,3200.0,21.9995,22.0079,21.9995,21.9995,3200.0
2009-12-14 13:30:00,26.37,26.39,26.33,26.34,9000.0,22.0079,22.0246,21.9745,21.9829,9000.0
2009-12-14 13:40:00,26.34,26.35,26.34,26.34,8600.0,21.9829,21.9912,21.9829,21.9829,8600.0
2009-12-14 13:50:00,26.34,26.4,26.34,26.4,4600.0,21.9829,22.0329,21.9829,22.0329,4600.0
2009-12-14 14:00:00,26.4,26.4,26.38,26.39,7000.0,22.0329,22.0329,22.0162,22.0246,7000.0
2009-12-14 14:10:00,26.38,26.41,26.36,26.36,18400.0,22.0162,22.0413,21.9995,21.9995,18400.0
2009-12-14 14:20:00,26.38,26.39,26.36,26.37,7200.0,22.0162,22.0246,21.9995,22.0079,7200.0
2009-12-14 14:30:00,26.36,26.4,26.36,26.4,10200.0,21.9995,22.0329,21.9995,22.0329,10200.0
2009-12-14 14:40:00,26.39,26.4,26.36,26.38,6600.0,22.0246,22.0329,21.9995,22.0162,6600.0
2009-12-14 14:50:00,26.36,26.39,26.35,26.36,17200.0,21.9995,22.0246,21.9912,21.9995,17200.0
2009-12-14 15:00:00,26.38,26.44,26.38,26.44,11200.0,22.0162,22.0663,22.0162,22.0663,11200.0
2009-12-14 15:10:00,26.43,26.44,26.42,26.43,13000.0,22.058,22.0663,22.0496,22.058,13000.0
2009-12-14 15:20:00,26.43,26.44,26.4,26.4,10600.0,22.058,22.0663,22.0329,22.0329,10600.0
2009-12-14 15:30:00,26.41,26.43,26.41,26.43,10400.0,22.0413,22.058,22.0413,22.058,10400.0
2009-12-14 15:40:00,26.43,26.44,26.42,26.42,19600.0,22.058,22.0663,22.0496,22.0496,19600.0
2009-12-14 15:50:00,26.43,26.47,26.43,26.47,14600.0,22.058,22.0914,22.058,22.0914,14600.0
2009-12-15 09:30:00,26.34,26.43,26.28,26.39,14600.0,21.9829,22.058,21.9328,22.0246,14600.0
2009-12-15 09:40:00,26.39,26.4,26.37,26.4,10000.0,22.0246,22.0329,22.0079,22.0329,10000.0
2009-12-15 09:50:00,26.4,26.5,26.4,26.48,10800.0,22.0329,22.1164,22.0329,22.0997,10800.0
2009-12-15 10:00:00,26.47,26.5,26.43,26.49,22600.0,22.0914,22.1164,22.058,22.108,22600.0
2009-12-15 10:10:00,26.5,26.53,26.48,26.49,30800.0,22.1164,22.1414,22.0997,22.108,30800.0
2009-12-15 10:20:00,26.49,26.53,26.49,26.52,4000.0,22.108,22.1414,22.108,22.1331,4000.0
2009-12-15 10:30:00,26.53,26.55,26.52,26.54,4800.0,22.1414,22.1581,22.1331,22.1498,4800.0
2009-12-15 10:40:00,26.54,26.56,26.54,26.56,4400.0,22.1498,22.1665,22.1498,22.1665,4400.0
2009-12-15 10:50:00,26.56,26.58,26.56,26.56,3800.0,22.1665,22.1832,22.1665,22.1665,3800.0
2009-12-15 11:00:00,26.56,26.57,26.55,26.56,8600.0,22.1665,22.1748,22.1581,22.1665,8600.0
2009-12-15 11:10:00,26.56,26.58,26.54,26.55,9800.0,22.1665,22.1832,22.1498,22.1581,9800.0
2009-12-15 11:20:00,26.54,26.54,26.39,26.41,34400.0,22.1498,22.1498,22.0246,22.0413,34400.0
2009-12-15 11:30:00,26.41,26.44,26.41,26.43,4400.0,22.0413,22.0663,22.0413,22.058,4400.0
2009-12-15 11:40:00,26.43,26.43,26.36,26.36,14600.0,22.058,22.058,21.9995,21.9995,14600.0
2009-12-15 11:50:00,26.36,26.42,26.36,26.41,10400.0,21.9995,22.0496,21.9995,22.0413,10400.0
2009-12-15 12:00:00,26.4,26.42,26.39,26.42,7600.0,22.0329,22.0496,22.0246,22.0496,7600.0
2009-12-15 12:10:00,26.42,26.43,26.41,26.42,4800.0,22.0496,22.058,22.0413,22.0496,4800.0
2009-12-15 12:20:00,26.42,26.42,26.41,26.41,4400.0,22.0496,22.0496,22.0413,22.0413,4400.0
2009-12-15 12:30:00,26.41,26.41,26.41,26.41,2800.0,22.0413,22.0413,22.0413,22.0413,2800.0
2009-12-15 12:40:00,26.41,26.41,26.38,26.38,7600.0,22.0413,22.0413,22.0162,22.0162,7600.0
2009-12-15 12:50:00,26.38,26.39,26.36,26.38,3800.0,22.0162,22.0246,21.9995,22.0162,3800.0
2009-12-15 13:00:00,26.38,26.41,26.36,26.41,7800.0,22.0162,22.0413,21.9995,22.0413,7800.0
2009-12-15 13:10:00,26.41,26.43,26.41,26.43,5600.0,22.0413,22.058,22.0413,22.058,5600.0
2009-12-15 13:20:00,26.42,26.43,26.39,26.39,6000.0,22.0496,22.058,22.0246,22.0246,6000.0
2009-12-15 13:30:00,26.39,26.4,26.38,26.38,9000.0,22.0246,22.0329,22.0162,22.0162,9000.0
2009-12-15 13:40:00,26.37,26.38,26.3,26.31,32400.0,22.0079,22.0162,21.9495,21.9578,32400.0
2009-12-15 13:50:00,26.31,26.36,26.31,26.36,6800.0,21.9578,21.9995,21.9578,21.9995,6800.0
2009-12-15 14:00:00,26.36,26.39,26.36,26.38,8800.0,21.9995,22.0246,21.9995,22.0162,8800.0
2009-12-15 14:10:00,26.37,26.39,26.36,26.38,6200.0,22.0079,22.0246,21.9995,22.0162,6200.0
2009-12-15 14:20:00,26.39,26.41,26.39,26.41,2400.0,22.0246,22.0413,22.0246,22.0413,2400.0
2009-12-15 14:30:00,26.41,26.42,26.36,26.36,20200.0,22.0413,22.0496,21.9995,21.9995,20200.0
2009-12-15 14:40:00,26.36,26.38,26.36,26.37,3200.0,21.9995,22.0162,21.9995,22.0079,3200.0
2009-12-15 14:50:00,26.37,26.4,26.34,26.4,11800.0,22.0079,22.0329,21.9829,22.0329,11800.0
2009-12-15 15:00:00,26.4,26.43,26.4,26.43,5400.0,22.0329,22.058,22.0329,22.058,5400.0
2009-12-15 15:10:00,26.43,26.45,26.41,26.41,14600.0,22.058,22.0747,22.0413,22.0413,14600.0
2009-12-15 15:20:00,26.4,26.41,26.32,26.36,33000.0,22.0329,22.0413,21.9662,21.9995,33000.0
2009-12-15 15:30:00,26.36,26.36,26.33,26.35,20200.0,21.9995,21.9995,21.9745,21.9912,20200.0
2009-12-15 15:40:00,26.36,26.39,26.32,26.39,49800.0,21.9995,22.0246,21.9662,22.0246,49800.0
2009-12-15 15:50:00,26.4,26.42,26.37,26.37,55400.0,22.0329,22.0496,22.0079,22.0079,55400.0
2009-12-16 09:30:00,26.56,26.56,26.3,26.36,36400.0,22.1665,22.1665,21.9495,21.9995,36400.0
2009-12-16 09:40:00,26.36,26.41,26.34,26.41,25800.0,21.9995,22.0413,21.9829,22.0413,25800.0
2009-12-16 09:50:00,26.41,26.41,26.39,26.4,10800.0,22.0413,22.0413,22.0246,22.0329,10800.0
2009-12-16 10:00:00,26.4,26.43,26.4,26.43,14000.0,22.0329,22.058,22.0329,22.058,14000.0
2009-12-16 10:10:00,26.43,26.43,26.35,26.36,8600.0,22.058,22.058,21.9912,21.9995,8600.0
2009-12-16 10:20:00,26.35,26.35,26.25,26.25,17200.0,21.9912,21.9912,21.9077,21.9077,17200.0
2009-12-16 10:30:00,26.25,26.29,26.25,26.25,12800.0,21.9077,21.9411,21.9077,21.9077,12800.0
2009-12-16 10:40:00,26.25,26.25,26.24,26.25,10200.0,21.9077,21.9077,21.8994,21.9077,10200.0
2009-12-16 10:50:00,26.25,26.28,26.24,26.25,15000.0,21.9077,21.9328,21.8994,21.9077,15000.0
2009-12-16 11:00:00,26.25,26.27,26.24,26.24,41800.0,21.9077,21.9244,21.8994,21.8994,41800.0
2009-12-16 11:10:00,26.24,26.25,26.17,26.18,32800.0,21.8994,21.9077,21.841,21.8493,32800.0
2009-12-16 11:20:00,26.18,26.22,26.18,26.22,9400.0,21.8493,21.8827,21.8493,21.8827,9400.0
2009-12-16 11:30:00,26.21,26.21,26.17,26.18,15800.0,21.8744,21.8744,21.841,21.8493,15800.0
2009-12-16 11:40:00,26.18,26.19,26.17,26.17,12600.0,21.8493,21.8577,21.841,21.841,12600.0
2009-12-16 11:50:00,26.16,26.16,26.11,26.13,17400.0,21.8326,21.8326,21.7909,21.8076,17400.0
2009-12-16 12:00:00,26.13,26.13,26.1,26.1,22200.0,21.8076,21.8076,21.7826,21.7826,22200.0
2009-12-16 12:10:00,26.11,26.14,26.11,26.11,14200.0,21.7909,21.8159,21.7909,21.7909,14200.0
2009-12-16 12:20:00,26.11,26.13,26.11,26.13,3800.0,21.7909,21.8076,21.7909,21.8076,3800.0
2009-12-16 12:30:00,26.12,26.13,26.12,26.12,5400.0,21.7992,21.8076,21.7992,21.7992,5400.0
2009-12-16 12:40:00,26.12,26.13,26.12,26.12,5400.0,21.7992,21.8076,21.7992,21.7992,5400.0
2009-12-16 12:50:00,26.13,26.13,26.11,26.11,4400.0,21.8076,21.8076,21.7909,21.7909,4400.0
2009-12-16 13:00:00,26.12,26.14,26.11,26.14,46000.0,21.7992,21.8159,21.7909,21.8159,46000.0
2009-12-16 13:10:00,26.13,26.15,26.13,26.15,8400.0,21.8076,21.8243,21.8076,21.8243,8400.0
2009-12-16 13:20:00,26.15,26.19,26.15,26.18,7200.0,21.8243,21.8577,21.8243,21.8493,7200.0
2009-12-16 13:30:00,26.18,26.18,26.17,26.18,18600.0,21.8493,21.8493,21.841,21.8493,18600.0
2009-12-16 13:40:00,26.18,26.18,26.17,26.18,31600.0,21.8493,21.8493,21.841,21.8493,31600.0
2009-12-16 13:50:00,26.18,26.18,26.18,26.18,10400.0,21.8493,21.8493,21.8493,21.8493,10400.0
2009-12-16 14:00:00,26.18,26.18,26.17,26.17,17200.0,21.8493,21.8493,21.841,21.841,17200.0
2009-12-16 14:10:00,26.17,26.22,26.16,26.18,10200.0,21.841,21.8827,21.8326,21.8493,10200.0
2009-12-16 14:20:00,26.2,26.22,26.15,26.22,28000.0,21.866,21.8827,21.8243,21.8827,28000.0
2009-12-16 14:30:00,26.22,26.22,26.17,26.2,34800.0,21.8827,21.8827,21.841,21.866,34800.0
2009-12-16 14:40:00,26.21,26.21,26.17,26.17,8000.0,21.8744,21.8744,21.841,21.841,8000.0
2009-12-16 14:50:00,26.17,26.17,26.11,26.15,17200.0,21.841,21.841,21.7909,21.8243,17200.0
2009-12-16 15:00:00,26.15,26.16,26.11,26.15,31600.0,21.8243,21.8326,21.7909,21.8243,31600.0
2009-12-16 15:10:00,26.14,26.16,26.12,26.16,9200.0,21.8159,21.8326,21.7992,21.8326,9200.0
2009-12-16 15:20:00,26.16,26.17,26.09,26.1,29000.0,21.8326,21.841,21.7742,21.7826,29000.0
2009-12-16 15:30:00,26.09,26.11,26.08,26.1,34600.0,21.7742,21.7909,21.7659,21.7826,34600.0
2009-12-16 15:40:00,26.1,26.1,26.04,26.07,54800.0,21.7826,21.7826,21.7325,21.7575,54800.0
2009-12-16 15:50:00,26.08,26.13,26.05,26.12,121000.0,21.7659,21.8076,21.7408,21.7992,121000.0
2009-12-17 09:30:00,25.99,26.0,25.84,25.85,36800.0,21.6908,21.6991,21.5656,21.5739,36800.0
2009-12-17 09:40:00,25.84,25.84,25.49,25.5,135600.0,21.5656,21.5656,21.2735,21.2818,135600.0
2009-12-17 09:50:00,25.5,25.59,25.47,25.5,79200.0,21.2818,21.3569,21.2568,21.2818,79200.0
2009-12-17 10:00:00,25.52,25.56,25.46,25.52,62200.0,21.2985,21.3319,21.2484,21.2985,62200.0
2009-12-17 10:10:00,25.52,25.52,25.4,25.41,49200.0,21.2985,21.2985,21.1984,21.2067,49200.0
2009-12-17 10:20:00,25.41,25.42,25.33,25.38,41000.0,21.2067,21.215,21.1399,21.1817,41000.0
2009-12-17 10:30:00,25.38,25.38,25.24,25.28,54800.0,21.1817,21.1817,21.0648,21.0982,54800.0
2009-12-17 10:40:00,25.28,25.33,25.25,25.33,57400.0,21.0982,21.1399,21.0732,21.1399,57400.0
2009-12-17 10:50:00,25.33,25.35,25.31,25.33,27200.0,21.1399,21.1566,21.1232,21.1399,27200.0
2009-12-17 11:00:00,25.35,25.38,25.26,25.27,79800.0,21.1566,21.1817,21.0815,21.0899,79800.0
2009-12-17 11:10:00,25.3,25.43,25.3,25.43,45400.0,21.1149,21.2234,21.1149,21.2234,45400.0
2009-12-17 11:20:00,25.43,25.45,25.35,25.38,56200.0,21.2234,21.2401,21.1566,21.1817,56200.0
2009-12-17 11:30:00,25.38,25.42,25.38,25.39,25400.0,21.1817,21.215,21.1817,21.19,25400.0
2009-12-17 11:40:00,25.39,25.39,25.33,25.33,11800.0,21.19,21.19,21.1399,21.1399,11800.0
2009-12-17 11:50:00,25.34,25.38,25.34,25.37,31000.0,21.1483,21.1817,21.1483,21.1733,31000.0
2009-12-17 12:00:00,25.37,25.37,25.21,25.23,30400.0,21.1733,21.1733,21.0398,21.0565,30400.0
2009-12-17 12:10:00,25.23,25.27,25.21,25.26,20200.0,21.0565,21.0899,21.0398,21.0815,20200.0
2009-12-17 12:20:00,25.25,25.31,25.25,25.31,21800.0,21.0732,21.1232,21.0732,21.1232,21800.0
2009-12-17 12:30:00,25.31,25.32,25.28,25.28,9800.0,21.1232,21.1316,21.0982,21.0982,9800.0
2009-12-17 12:40:00,25.29,25.29,25.26,25.28,12600.0,21.1065,21.1065,21.0815,21.0982,12600.0
2009-12-17 12:50:00,25.28,25.33,25.28,25.31,25800.0,21.0982,21.1399,21.0982,21.1232,25800.0
2009-12-17 13:00:00,25.31,25.36,25.31,25.36,7200.0,21.1232,21.165,21.1232,21.165,7200.0
2009-12-17 13:10:00,25.36,25.39,25.36,25.38,20000.0,21.165,21.19,21.165,21.1817,20000.0
2009-12-17 13:20:00,25.38,25.39,25.38,25.38,11600.0,21.1817,21.19,21.1817,21.1817,11600.0
2009-12-17 13:30:00,25.38,25.38,25.35,25.36,12600.0,21.1817,21.1817,21.1566,21.165,12600.0
2009-12-17 13:40:00,25.38,25.38,25.36,25.36,7600.0,21.1817,21.1817,21.165,21.165,7600.0
2009-12-17 13:50:00,25.36,25.38,25.36,25.38,6800.0,21.165,21.1817,21.165,21.1817,6800.0
2009-12-17 14:00:00,25.38,25.42,25.37,25.42,33600.0,21.1817,21.215,21.1733,21.215,33600.0
2009-12-17 14:10:00,25.42,25.43,25.41,25.43,29600.0,21.215,21.2234,21.2067,21.2234,29600.0
2009-12-17 14:20:00,25.43,25.44,25.4,25.44,48200.0,21.2234,21.2317,21.1984,21.2317,48200.0
2009-12-17 14:30:00,25.44,25.5,25.44,25.5,51400.0,21.2317,21.2818,21.2317,21.2818,51400.0
2009-12-17 14:40:00,25.5,25.5,25.46,25.47,18200.0,21.2818,21.2818,21.2484,21.2568,18200.0
2009-12-17 14:50:00,25.47,25.5,25.46,25.5,7600.0,21.2568,21.2818,21.2484,21.2818,7600.0
2009-12-17 15:00:00,25.5,25.5,25.48,25.5,13400.0,21.2818,21.2818,21.2651,21.2818,13400.0
2009-12-17 15:10:00,25.5,25.51,25.49,25.5,34200.0,21.2818,21.2902,21.2735,21.2818,34200.0
2009-12-17 15:20:00,25.5,25.52,25.5,25.5,37800.0,21.2818,21.2985,21.2818,21.2818,37800.0
2009-12-17 15:30:00,25.5,25.56,25.5,25.56,37200.0,21.2818,21.3319,21.2818,21.3319,37200.0
2009-12-17 15:40:00,25.55,25.59,25.55,25.57,57400.0,21.3235,21.3569,21.3235,21.3402,57400.0
2009-12-17 15:50:00,25.57,25.59,25.54,25.56,77200.0,21.3402,21.3569,21.3152,21.3319,77200.0
2009-12-18 09:30:00,25.61,25.8,25.61,25.74,183200.0,21.3736,21.5322,21.3736,21.4821,183200.0
2009-12-18 09:40:00,25.71,25.71,25.6,25.63,11400.0,21.4571,21.4571,21.3653,21.3903,11400.0
2009-12-18 09:50:00,25.64,25.68,25.64,25.66,10000.0,21.3987,21.432,21.3987,21.4153,10000.0
2009-12-18 10:00:00,25.65,25.65,25.61,25.62,9000.0,21.407,21.407,21.3736,21.382,9000.0
2009-12-18 10:10:00,25.63,25.68,25.63,25.66,7000.0,21.3903,21.432,21.3903,21.4153,7000.0
2009-12-18 10:20:00,25.66,25.66,25.64,25.64,10800.0,21.4153,21.4153,21.3987,21.3987,10800.0
2009-12-18 10:30:00,25.62,25.63,25.54,25.54,13000.0,21.382,21.3903,21.3152,21.3152,13000.0
2009-12-18 10:40:00,25.54,25.57,25.53,25.57,5000.0,21.3152,21.3402,21.3068,21.3402,5000.0
2009-12-18 10:50:00,25.57,25.63,25.57,25.62,7800.0,21.3402,21.3903,21.3402,21.382,7800.0
2009-12-18 11:00:00,25.63,25.64,25.57,25.57,4600.0,21.3903,21.3987,21.3402,21.3402,4600.0
2009-12-18 11:10:00,25.57,25.57,25.48,25.5,17400.0,21.3402,21.3402,21.2651,21.2818,17400.0
2009-12-18 11:20:00,25.5,25.5,25.5,25.5,14200.0,21.2818,21.2818,21.2818,21.2818,14200.0
2009-12-18 11:30:00,25.5,25.5,25.5,25.5,9200.0,21.2818,21.2818,21.2818,21.2818,9200.0
2009-12-18 11:40:00,25.5,25.5,25.5,25.5,13600.0,21.2818,21.2818,21.2818,21.2818,13600.0
2009-12-18 11:50:00,25.5,25.5,25.49,25.5,14000.0,21.2818,21.2818,21.2735,21.2818,14000.0
2009-12-18 12:00:00,25.5,25.5,25.49,25.5,8200.0,21.2818,21.2818,21.2735,21.2818,8200.0
2009-12-18 12:10:00,25.5,25.5,25.5,25.5,6800.0,21.2818,21.2818,21.2818,21.2818,6800.0
2009-12-18 12:20:00,25.5,25.5,25.49,25.49,2600.0,21.2818,21.2818,21.2735,21.2735,2600.0
2009-12-18 12:30:00,25.49,25.5,25.49,25.5,3800.0,21.2735,21.2818,21.2735,21.2818,3800.0
2009-12-18 12:40:00,25.5,25.5,25.5,25.5,7600.0,21.2818,21.2818,21.2818,21.2818,7600.0
2009-12-18 12:50:00,25.5,25.57,25.5,25.57,9400.0,21.2818,21.3402,21.2818,21.3402,9400.0
2009-12-18 13:00:00,25.58,25.6,25.57,25.6,5600.0,21.3486,21.3653,21.3402,21.3653,5600.0
2009-12-18 13:10:00,25.59,25.61,25.59,25.61,5000.0,21.3569,21.3736,21.3569,21.3736,5000.0
2009-12-18 13:20:00,25.61,25.66,25.61,25.65,6600.0,21.3736,21.4153,21.3736,21.407,6600.0
2009-12-18 13:30:00,25.66,25.66,25.61,25.63,6400.0,21.4153,21.4153,21.3736,21.3903,6400.0
2009-12-18 13:40:00,25.63,25.64,25.62,25.63,3400.0,21.3903,21.3987,21.382,21.3903,3400.0
2009-12-18 13:50:00,25.63,25.64,25.57,25.57,23800.0,21.3903,21.3987,21.3402,21.3402,23800.0
2009-12-18 14:00:00,25.57,25.57,25.54,25.55,12000.0,21.3402,21.3402,21.3152,21.3235,12000.0
2009-12-18 14:10:00,25.56,25.56,25.5,25.52,11600.0,21.3319,21.3319,21.2818,21.2985,11600.0
2009-12-18 14:20:00,25.51,25.51,25.48,25.48,10400.0,21.2902,21.2902,21.2651,21.2651,10400.0
2009-12-18 14:30:00,25.48,25.49,25.46,25.48,15400.0,21.2651,21.2735,21.2484,21.2651,15400.0
2009-12-18 14:40:00,25.48,25.5,25.48,25.49,11400.0,21.2651,21.2818,21.2651,21.2735,11400.0
2009-12-18 14:50:00,25.5,25.5,25.49,25.5,10800.0,21.2818,21.2818,21.2735,21.2818,10800.0
2009-12-18 15:00:00,25.5,25.53,25.5,25.5,21600.0,21.2818,21.3068,21.2818,21.2818,21600.0
2009-12-18 15:10:00,25.5,25.5,25.5,25.5,11400.0,21.2818,21.2818,21.2818,21.2818,11400.0
2009-12-18 15:20:00,25.5,25.5,25.43,25.49,50200.0,21.2818,21.2818,21.2234,21.2735,50200.0
2009-12-18 15:30:00,25.48,25.49,25.47,25.48,15400.0,21.2651,21.2735,21.2568,21.2651,15400.0
2009-12-18 15:40:00,25.48,25.51,25.47,25.48,71200.0,21.2651,21.2902,21.2568,21.2651,71200.0
2009-12-18 15:50:00,25.48,25.56,25.43,25.56,132600.0,21.2651,21.3319,21.2234,21.3319,132600.0
2009-12-21 09:30:00,25.71,25.97,25.67,25.96,27800.0,21.4571,21.6741,21.4237,21.6657,27800.0
2009-12-21 09:40:00,25.96,26.02,25.88,25.94,26600.0,21.6657,21.7158,21.5989,21.649,26600.0
2009-12-21 09:50:00,25.93,25.95,25.88,25.95,9800.0,21.6407,21.6574,21.5989,21.6574,9800.0
2009-12-21 10:00:00,25.95,26.1,25.95,26.04,26400.0,21.6574,21.7826,21.6574,21.7325,26400.0
2009-12-21 10:10:00,26.04,26.06,25.94,25.95,20200.0,21.7325,21.7492,21.649,21.6574,20200.0
2009-12-21 10:20:00,25.95,25.96,25.93,25.95,14000.0,21.6574,21.6657,21.6407,21.6574,14000.0
2009-12-21 10:30:00,25.94,25.95,25.92,25.92,6800.0,21.649,21.6574,21.6323,21.6323,6800.0
2009-12-21 10:40:00,25.91,25.91,25.83,25.86,6000.0,21.624,21.624,21.5572,21.5823,6000.0
2009-12-21 10:50:00,25.86,25.88,25.83,25.84,18800.0,21.5823,21.5989,21.5572,21.5656,18800.0
2009-12-21 11:00:00,25.83,25.89,25.81,25.89,15000.0,21.5572,21.6073,21.5405,21.6073,15000.0
2009-12-21 11:10:00,25.89,25.92,25.89,25.92,4600.0,21.6073,21.6323,21.6073,21.6323,4600.0
2009-12-21 11:20:00,25.93,25.98,25.93,25.98,4600.0,21.6407,21.6824,21.6407,21.6824,4600.0
2009-12-21 11:30:00,25.97,25.98,25.92,25.92,8000.0,21.6741,21.6824,21.6323,21.6323,8000.0
2009-12-21 11:40:00,25.93,25.95,25.92,25.93,7200.0,21.6407,21.6574,21.6323,21.6407,7200.0
2009-12-21 11:50:00,25.93,25.93,25.88,25.89,3400.0,21.6407,21.6407,21.5989,21.6073,3400.0
2009-12-21 12:00:00,25.89,25.97,25.89,25.95,6200.0,21.6073,21.6741,21.6073,21.6574,6200.0
2009-12-21 12:10:00,25.95,25.95,25.92,25.95,9400.0,21.6574,21.6574,21.6323,21.6574,9400.0
2009-12-21 12:20:00,25.93,25.93,25.92,25.92,3400.0,21.6407,21.6407,21.6323,21.6323,3400.0
2009-12-21 12:30:00,25.91,25.91,25.88,25.89,2000.0,21.624,21.624,21.5989,21.6073,2000.0
2009-12-21 12:40:00,25.88,25.89,25.86,25.87,5400.0,21.5989,21.6073,21.5823,21.5906,5400.0
2009-12-21 12:50:00,25.87,25.89,25.86,25.88,4200.0,21.5906,21.6073,21.5823,21.5989,4200.0
2009-12-21 13:00:00,25.89,25.91,25.86,25.86,15800.0,21.6073,21.624,21.5823,21.5823,15800.0
2009-12-21 13:10:00,25.86,25.89,25.84,25.86,7200.0,21.5823,21.6073,21.5656,21.5823,7200.0
2009-12-21 13:20:00,25.86,25.88,25.86,25.86,2200.0,21.5823,21.5989,21.5823,21.5823,2200.0
2009-12-21 13:30:00,25.86,25.86,25.86,25.86,4800.0,21.5823,21.5823,21.5823,21.5823,4800.0
2009-12-21 13:40:00,25.86,25.87,25.86,25.86,4000.0,21.5823,21.5906,21.5823,21.5823,4000.0
2009-12-21 13:50:00,25.86,25.86,25.83,25.83,7000.0,21.5823,21.5823,21.5572,21.5572,7000.0
2009-12-21 14:00:00,25.84,25.84,25.8,25.83,13400.0,21.5656,21.5656,21.5322,21.5572,13400.0
2009-12-21 14:10:00,25.84,25.84,25.83,25.84,6600.0,21.5656,21.5656,21.5572,21.5656,6600.0
2009-12-21 14:20:00,25.84,25.84,25.83,25.84,4600.0,21.5656,21.5656,21.5572,21.5656,4600.0
2009-12-21 14:30:00,25.84,25.87,25.83,25.86,21600.0,21.5656,21.5906,21.5572,21.5823,21600.0
2009-12-21 14:40:00,25.86,25.86,25.85,25.85,7600.0,21.5823,21.5823,21.5739,21.5739,7600.0
2009-12-21 14:50:00,25.86,25.86,25.83,25.83,5600.0,21.5823,21.5823,21.5572,21.5572,5600.0
2009-12-21 15:00:00,25.83,25.84,25.81,25.84,9800.0,21.5572,21.5656,21.5405,21.5656,9800.0
2009-12-21 15:10:00,25.83,25.84,25.79,25.83,9400.0,21.5572,21.5656,21.5238,21.5572,9400.0
2009-12-21 15:20:00,25.83,25.86,25.83,25.84,12200.0,21.5572,21.5823,21.5572,21.5656,12200.0
2009-12-21 15:30:00,25.84,25.87,25.83,25.86,16200.0,21.5656,21.5906,21.5572,21.5823,16200.0
2009-12-21 15:40:00,25.86,25.89,25.84,25.84,23600.0,21.5823,21.6073,21.5656,21.5656,23600.0
2009-12-21 15:50:00,25.84,25.9,25.83,25.89,37000.0,21.5656,21.6156,21.5572,21.6073,37000.0
2009-12-22 09:30:00,26.06,26.06,25.92,25.98,26600.0,21.7492,21.7492,21.6323,21.6824,26600.0
2009-12-22 09:40:00,26.0,26.01,25.97,25.99,13200.0,21.6991,21.7074,21.6741,21.6908,13200.0
2009-12-22 09:50:00,25.99,26.1,25.99,26.09,6200.0,21.6908,21.7826,21.6908,21.7742,6200.0
2009-12-22 10:00:00,26.09,26.2,26.09,26.2,13800.0,21.7742,21.866,21.7742,21.866,13800.0
2009-12-22 10:10:00,26.2,26.31,26.2,26.24,15400.0,21.866,21.9578,21.866,21.8994,15400.0
2009-12-22 10:20:00,26.24,26.24,26.11,26.17,10400.0,21.8994,21.8994,21.7909,21.841,10400.0
2009-12-22 10:30:00,26.17,26.17,26.07,26.1,5600.0,21.841,21.841,21.7575,21.7826,5600.0
2009-12-22 10:40:00,26.11,26.11,25.99,25.99,20800.0,21.7909,21.7909,21.6908,21.6908,20800.0
2009-12-22 10:50:00,26.0,26.11,26.0,26.09,9000.0,21.6991,21.7909,21.6991,21.7742,9000.0
2009-12-22 11:00:00,26.1,26.1,26.02,26.04,14400.0,21.7826,21.7826,21.7158,21.7325,14400.0
2009-12-22 11:10:00,26.02,26.08,26.02,26.07,6000.0,21.7158,21.7659,21.7158,21.7575,6000.0
2009-12-22 11:20:00,26.06,26.07,26.02,26.03,11800.0,21.7492,21.7575,21.7158,21.7241,11800.0
2009-12-22 11:30:00,26.03,26.1,26.03,26.1,7200.0,21.7241,21.7826,21.7241,21.7826,7200.0
2009-12-22 11:40:00,26.1,26.16,26.1,26.16,10200.0,21.7826,21.8326,21.7826,21.8326,10200.0
2009-12-22 11:50:00,26.16,26.18,26.04,26.05,81600.0,21.8326,21.8493,21.7325,21.7408,81600.0
2009-12-22 12:00:00,26.05,26.09,26.05,26.07,7800.0,21.7408,21.7742,21.7408,21.7575,7800.0
2009-12-22 12:10:00,26.09,26.1,26.09,26.1,5200.0,21.7742,21.7826,21.7742,21.7826,5200.0
2009-12-22 12:20:00,26.1,26.12,26.1,26.12,7000.0,21.7826,21.7992,21.7826,21.7992,7000.0
2009-12-22 12:30:00,26.12,26.13,26.11,26.13,5200.0,21.7992,21.8076,21.7909,21.8076,5200.0
2009-12-22 12:40:00,26.13,26.13,26.11,26.12,7600.0,21.8076,21.8076,21.7909,21.7992,7600.0
2009-12-22 12:50:00,26.11,26.13,26.11,26.13,5400.0,21.7909,21.8076,21.7909,21.8076,5400.0
2009-12-22 13:00:00,26.13,26.13,26.07,26.09,23400.0,21.8076,21.8076,21.7575,21.7742,23400.0
2009-12-22 13:10:00,26.09,26.09,26.04,26.05,11000.0,21.7742,21.7742,21.7325,21.7408,11000.0
2009-12-22 13:20:00,26.06,26.08,26.06,26.06,9000.0,21.7492,21.7659,21.7492,21.7492,9000.0
2009-12-22 13:30:00,26.06,26.07,26.06,26.07,21200.0,21.7492,21.7575,21.7492,21.7575,21200.0
2009-12-22 13:40:00,26.07,26.07,26.04,26.06,8000.0,21.7575,21.7575,21.7325,21.7492,8000.0
2009-12-22 13:50:00,26.06,26.08,26.04,26.07,11600.0,21.7492,21.7659,21.7325,21.7575,11600.0
2009-12-22 14:00:00,26.07,26.1,26.07,26.1,13600.0,21.7575,21.7826,21.7575,21.7826,13600.0
2009-12-22 14:10:00,26.09,26.11,26.08,26.11,10800.0,21.7742,21.7909,21.7659,21.7909,10800.0
2009-12-22 14:20:00,26.11,26.13,26.11,26.11,11000.0,21.7909,21.8076,21.7909,21.7909,11000.0
2009-12-22 14:30:00,26.11,26.12,26.1,26.11,17000.0,21.7909,21.7992,21.7826,21.7909,17000.0
2009-12-22 14:40:00,26.12,26.12,26.09,26.1,15800.0,21.7992,21.7992,21.7742,21.7826,15800.0
2009-12-22 14:50:00,26.1,26.11,26.09,26.1,15000.0,21.7826,21.7909,21.7742,21.7826,15000.0
2009-12-22 15:00:00,26.1,26.11,26.1,26.1,16400.0,21.7826,21.7909,21.7826,21.7826,16400.0
2009-12-22 15:10:00,26.1,26.11,26.03,26.04,44200.0,21.7826,21.7909,21.7241,21.7325,44200.0
2009-12-22 15:20:00,26.04,26.04,25.99,25.99,46400.0,21.7325,21.7325,21.6908,21.6908,46400.0
2009-12-22 15:30:00,26.0,26.03,25.98,26.03,80600.0,21.6991,21.7241,21.6824,21.7241,80600.0
2009-12-22 15:40:00,26.04,26.1,26.03,26.1,58400.0,21.7325,21.7826,21.7241,21.7826,58400.0
2009-12-22 15:50:00,26.09,26.13,26.09,26.1,62800.0,21.7742,21.8076,21.7742,21.7826,62800.0
2009-12-23 09:30:00,26.36,26.39,26.29,26.32,37600.0,21.9995,22.0246,21.9411,21.9662,37600.0
2009-12-23 09:40:00,26.31,26.31,26.17,26.22,16600.0,21.9578,21.9578,21.841,21.8827,16600.0
2009-12-23 09:50:00,26.28,26.32,26.25,26.25,11600.0,21.9328,21.9662,21.9077,21.9077,11600.0
2009-12-23 10:00:00,26.25,26.25,26.11,26.18,14200.0,21.9077,21.9077,21.7909,21.8493,14200.0
2009-12-23 10:10:00,26.17,26.18,26.14,26.14,6000.0,21.841,21.8493,21.8159,21.8159,6000.0
2009-12-23 10:20:00,26.13,26.2,26.13,26.2,7800.0,21.8076,21.866,21.8076,21.866,7800.0
2009-12-23 10:30:00,26.2,26.21,26.1,26.14,25400.0,21.866,21.8744,21.7826,21.8159,25400.0
2009-12-23 10:40:00,26.14,26.14,26.14,26.14,1800.0,21.8159,21.8159,21.8159,21.8159,1800.0
2009-12-23 10:50:00,26.18,26.2,26.11,26.18,17000.0,21.8493,21.866,21.7909,21.8493,17000.0
2009-12-23 11:00:00,26.19,26.27,26.17,26.17,19000.0,21.8577,21.9244,21.841,21.841,19000.0
2009-12-23 11:10:00,26.18,26.18,26.17,26.18,17400.0,21.8493,21.8493,21.841,21.8493,17400.0
2009-12-23 11:20:00,26.18,26.18,26.17,26.17,7600.0,21.8493,21.8493,21.841,21.841,7600.0
2009-12-23 11:30:00,26.18,26.18,26.17,26.17,12000.0,21.8493,21.8493,21.841,21.841,12000.0
2009-12-23 11:40:00,26.18,26.23,26.18,26.2,19600.0,21.8493,21.8911,21.8493,21.866,19600.0
2009-12-23 11:50:00,26.2,26.25,26.2,26.24,8000.0,21.866,21.9077,21.866,21.8994,8000.0
2009-12-23 12:00:00,26.24,26.24,26.21,26.21,3800.0,21.8994,21.8994,21.8744,21.8744,3800.0
2009-12-23 12:10:00,26.23,26.27,26.2,26.2,10800.0,21.8911,21.9244,21.866,21.866,10800.0
2009-12-23 12:20:00,26.21,26.22,26.19,26.19,5800.0,21.8744,21.8827,21.8577,21.8577,5800.0
2009-12-23 12:30:00,26.18,26.18,26.15,26.16,9600.0,21.8493,21.8493,21.8243,21.8326,9600.0
2009-12-23 12:40:00,26.19,26.21,26.16,26.16,11000.0,21.8577,21.8744,21.8326,21.8326,11000.0
2009-12-23 12:50:00,26.16,26.22,26.15,26.18,14000.0,21.8326,21.8827,21.8243,21.8493,14000.0
2009-12-23 13:00:00,26.2,26.21,26.19,26.21,4800.0,21.866,21.8744,21.8577,21.8744,4800.0
2009-12-23 13:10:00,26.21,26.22,26.2,26.21,8800.0,21.8744,21.8827,21.866,21.8744,8800.0
2009-12-23 13:20:00,26.22,26.23,26.21,26.22,9200.0,21.8827,21.8911,21.8744,21.8827,9200.0
2009-12-23 13:30:00,26.22,26.25,26.21,26.23,10000.0,21.8827,21.9077,21.8744,21.8911,10000.0
2009-12-23 13:40:00,26.24,26.26,26.2,26.2,20200.0,21.8994,21.9161,21.866,21.866,20200.0
2009-12-23 13:50:00,26.21,26.23,26.2,26.21,14800.0,21.8744,21.8911,21.866,21.8744,14800.0
2009-12-23 14:00:00,26.21,26.22,26.18,26.2,12400.0,21.8744,21.8827,21.8493,21.866,12400.0
2009-12-23 14:10:00,26.21,26.23,26.21,26.23,5200.0,21.8744,21.8911,21.8744,21.8911,5200.0
2009-12-23 14:20:00,26.23,26.23,26.18,26.18,6400.0,21.8911,21.8911,21.8493,21.8493,6400.0
2009-12-23 14:30:00,26.2,26.24,26.18,26.24,12600.0,21.866,21.8994,21.8493,21.8994,12600.0
2009-12-23 14:40:00,26.25,26.25,26.24,26.25,9400.0,21.9077,21.9077,21.8994,21.9077,9400.0
2009-12-23 14:50:00,26.25,26.25,26.24,26.25,4000.0,21.9077,21.9077,21.8994,21.9077,4000.0
2009-12-23 15:00:00,26.24,26.25,26.24,26.25,8800.0,21.8994,21.9077,21.8994,21.9077,8800.0
2009-12-23 15:10:00,26.25,26.28,26.25,26.28,16800.0,21.9077,21.9328,21.9077,21.9328,16800.0
2009-12-23 15:20:00,26.27,26.27,26.24,26.24,7200.0,21.9244,21.9244,21.8994,21.8994,7200.0
2009-12-23 15:30:00,26.24,26.27,26.24,26.26,10200.0,21.8994,21.9244,21.8994,21.9161,10200.0
2009-12-23 15:40:00,26.25,26.27,26.18,26.23,49600.0,21.9077,21.9244,21.8493,21.8911,49600.0
2009-12-23 15:50:00,26.23,26.27,26.22,26.25,42800.0,21.8911,21.9244,21.8827,21.9077,42800.0
2009-12-24 09:30:00,26.35,26.41,26.35,26.37,9600.0,21.9912,22.0413,21.9912,22.0079,9600.0
2009-12-24 09:40:00,26.39,26.47,26.38,26.39,4800.0,22.0246,22.0914,22.0162,22.0246,4800.0
2009-12-24 09:50:00,26.36,26.36,26.34,26.34,4000.0,21.9995,21.9995,21.9829,21.9829,4000.0
2009-12-24 10:00:00,26.3,26.38,26.3,26.35,3800.0,21.9495,22.0162,21.9495,21.9912,3800.0
2009-12-24 10:10:00,26.33,26.33,26.29,26.31,4400.0,21.9745,21.9745,21.9411,21.9578,4400.0
2009-12-24 10:20:00,26.33,26.33,26.29,26.29,3400.0,21.9745,21.9745,21.9411,21.9411,3400.0
2009-12-24 10:30:00,26.27,26.29,26.25,26.28,5200.0,21.9244,21.9411,21.9077,21.9328,5200.0
2009-12-24 10:40:00,26.29,26.29,26.25,26.27,2600.0,21.9411,21.9411,21.9077,21.9244,2600.0
2009-12-24 10:50:00,26.25,26.25,26.21,26.21,6200.0,21.9077,21.9077,21.8744,21.8744,6200.0
2009-12-24 11:00:00,26.21,26.21,26.18,26.19,3800.0,21.8744,21.8744,21.8493,21.8577,3800.0
2009-12-24 11:10:00,26.19,26.2,26.19,26.2,5200.0,21.8577,21.866,21.8577,21.866,5200.0
2009-12-24 11:20:00,26.18,26.2,26.17,26.17,5600.0,21.8493,21.866,21.841,21.841,5600.0
2009-12-24 11:30:00,26.18,26.19,26.18,26.18,2800.0,21.8493,21.8577,21.8493,21.8493,2800.0
2009-12-24 11:40:00,26.18,26.2,26.13,26.15,16200.0,21.8493,21.866,21.8076,21.8243,16200.0
2009-12-24 11:50:00,26.14,26.15,26.14,26.15,2800.0,21.8159,21.8243,21.8159,21.8243,2800.0
2009-12-24 12:00:00,26.15,26.16,26.15,26.15,6200.0,21.8243,21.8326,21.8243,21.8243,6200.0
2009-12-24 12:10:00,26.15,26.16,26.15,26.16,5800.0,21.8243,21.8326,21.8243,21.8326,5800.0
2009-12-24 12:20:00,26.15,26.16,26.13,26.14,11400.0,21.8243,21.8326,21.8076,21.8159,11400.0
2009-12-24 12:30:00,26.14,26.16,26.11,26.11,21000.0,21.8159,21.8326,21.7909,21.7909,21000.0
2009-12-24 12:40:00,26.11,26.18,26.11,26.18,12600.0,21.7909,21.8493,21.7909,21.8493,12600.0
2009-12-24 12:50:00,26.18,26.25,26.18,26.24,21200.0,21.8493,21.9077,21.8493,21.8994,21200.0
2009-12-28 09:30:00,26.21,26.25,26.18,26.22,14200.0,21.8744,21.9077,21.8493,21.8827,14200.0
2009-12-28 09:40:00,26.15,26.25,26.08,26.23,15400.0,21.8243,21.9077,21.7659,21.8911,15400.0
2009-12-28 09:50:00,26.23,26.27,26.23,26.26,4800.0,21.8911,21.9244,21.8911,21.9161,4800.0
2009-12-28 10:00:00,26.24,26.27,26.23,26.24,8400.0,21.8994,21.9244,21.8911,21.8994,8400.0
2009-12-28 10:10:00,26.23,26.27,26.23,26.27,2000.0,21.8911,21.9244,21.8911,21.9244,2000.0
2009-12-28 10:20:00,26.27,26.27,26.23,26.24,2800.0,21.9244,21.9244,21.8911,21.8994,2800.0
2009-12-28 10:30:00,26.24,26.25,26.24,26.24,3600.0,21.8994,21.9077,21.8994,21.8994,3600.0
2009-12-28 10:40:00,26.24,26.24,26.23,26.23,400.0,21.8994,21.8994,21.8911,21.8911,400.0
2009-12-28 10:50:00,26.22,26.28,26.22,26.28,4000.0,21.8827,21.9328,21.8827,21.9328,4000.0
2009-12-28 11:00:00,26.27,26.29,26.27,26.28,4600.0,21.9244,21.9411,21.9244,21.9328,4600.0
2009-12-28 11:10:00,26.27,26.29,26.27,26.28,3800.0,21.9244,21.9411,21.9244,21.9328,3800.0
2009-12-28 11:20:00,26.28,26.28,26.27,26.27,3400.0,21.9328,21.9328,21.9244,21.9244,3400.0
2009-12-28 11:30:00,26.28,26.29,26.28,26.28,2600.0,21.9328,21.9411,21.9328,21.9328,2600.0
2009-12-28 11:40:00,26.29,26.3,26.28,26.3,3600.0,21.9411,21.9495,21.9328,21.9495,3600.0
2009-12-28 11:50:00,26.3,26.31,26.29,26.31,4200.0,21.9495,21.9578,21.9411,21.9578,4200.0
2009-12-28 12:00:00,26.3,26.31,26.3,26.31,1800.0,21.9495,21.9578,21.9495,21.9578,1800.0
2009-12-28 12:10:00,26.31,26.31,26.3,26.31,1000.0,21.9578,21.9578,21.9495,21.9578,1000.0
2009-12-28 12:20:00,26.3,26.31,26.3,26.3,3600.0,21.9495,21.9578,21.9495,21.9495,3600.0
2009-12-28 12:30:00,26.3,26.31,26.3,26.3,2000.0,21.9495,21.9578,21.9495,21.9495,2000.0
2009-12-28 12:40:00,26.31,26.33,26.29,26.31,15800.0,21.9578,21.9745,21.9411,21.9578,15800.0
2009-12-28 12:50:00,26.31,26.34,26.31,26.31,8600.0,21.9578,21.9829,21.9578,21.9578,8600.0
2009-12-28 13:00:00,26.31,26.31,26.3,26.3,600.0,21.9578,21.9578,21.9495,21.9495,600.0
2009-12-28 13:10:00,26.29,26.29,26.28,26.28,400.0,21.9411,21.9411,21.9328,21.9328,400.0
2009-12-28 13:20:00,26.29,26.3,26.28,26.29,4400.0,21.9411,21.9495,21.9328,21.9411,4400.0
2009-12-28 13:30:00,26.31,26.31,26.31,26.31,1000.0,21.9578,21.9578,21.9578,21.9578,1000.0
2009-12-28 13:40:00,26.31,26.32,26.31,26.31,3200.0,21.9578,21.9662,21.9578,21.9578,3200.0
2009-12-28 13:50:00,26.32,26.33,26.31,26.32,5800.0,21.9662,21.9745,21.9578,21.9662,5800.0
2009-12-28 14:00:00,26.31,26.31,26.29,26.29,3000.0,21.9578,21.9578,21.9411,21.9411,3000.0
2009-12-28 14:10:00,26.29,26.29,26.24,26.26,4000.0,21.9411,21.9411,21.8994,21.9161,4000.0
2009-12-28 14:20:00,26.29,26.3,26.28,26.3,2000.0,21.9411,21.9495,21.9328,21.9495,2000.0
2009-12-28 14:30:00,26.29,26.3,26.27,26.27,1800.0,21.9411,21.9495,21.9244,21.9244,1800.0
2009-12-28 14:40:00,26.29,26.31,26.29,26.31,3600.0,21.9411,21.9578,21.9411,21.9578,3600.0
2009-12-28 14:50:00,26.3,26.34,26.3,26.31,14000.0,21.9495,21.9829,21.9495,21.9578,14000.0
2009-12-28 15:00:00,26.3,26.3,26.27,26.27,7200.0,21.9495,21.9495,21.9244,21.9244,7200.0
2009-12-28 15:10:00,26.27,26.3,26.27,26.28,4000.0,21.9244,21.9495,21.9244,21.9328,4000.0
2009-12-28 15:20:00,26.29,26.29,26.25,26.27,8200.0,21.9411,21.9411,21.9077,21.9244,8200.0
2009-12-28 15:30:00,26.26,26.31,26.26,26.29,11200.0,21.9161,21.9578,21.9161,21.9411,11200.0
2009-12-28 15:40:00,26.28,26.33,26.28,26.31,10400.0,21.9328,21.9745,21.9328,21.9578,10400.0
2009-12-28 15:50:00,26.31,26.35,26.3,26.35,10800.0,21.9578,21.9912,21.9495,21.9912,10800.0
2009-12-29 09:30:00,26.22,26.39,26.22,26.34,23400.0,21.8827,22.0246,21.8827,21.9829,23400.0
2009-12-29 09:40:00,26.38,26.38,26.25,26.31,9800.0,22.0162,22.0162,21.9077,21.9578,9800.0
2009-12-29 09:50:00,26.33,26.39,26.31,26.39,7200.0,21.9745,22.0246,21.9578,22.0246,7200.0
2009-12-29 10:00:00,26.4,26.41,26.36,26.41,9200.0,22.0329,22.0413,21.9995,22.0413,9200.0
2009-12-29 10:10:00,26.4,26.44,26.39,26.39,26800.0,22.0329,22.0663,22.0246,22.0246,26800.0
2009-12-29 10:20:00,26.41,26.44,26.39,26.41,11400.0,22.0413,22.0663,22.0246,22.0413,11400.0
2009-12-29 10:30:00,26.41,26.46,26.41,26.46,9000.0,22.0413,22.083,22.0413,22.083,9000.0
2009-12-29 10:40:00,26.46,26.49,26.43,26.49,10600.0,22.083,22.108,22.058,22.108,10600.0
2009-12-29 10:50:00,26.49,26.49,26.43,26.43,7600.0,22.108,22.108,22.058,22.058,7600.0
2009-12-29 11:00:00,26.43,26.55,26.43,26.52,19800.0,22.058,22.1581,22.058,22.1331,19800.0
2009-12-29 11:10:00,26.49,26.51,26.49,26.5,4800.0,22.108,22.1247,22.108,22.1164,4800.0
2009-12-29 11:20:00,26.5,26.54,26.47,26.49,22800.0,22.1164,22.1498,22.0914,22.108,22800.0
2009-12-29 11:30:00,26.49,26.58,26.49,26.57,19200.0,22.108,22.1832,22.108,22.1748,19200.0
2009-12-29 11:40:00,26.57,26.58,26.53,26.54,16400.0,22.1748,22.1832,22.1414,22.1498,16400.0
2009-12-29 11:50:00,26.56,26.56,26.52,26.52,12600.0,22.1665,22.1665,22.1331,22.1331,12600.0
2009-12-29 12:00:00,26.52,26.59,26.52,26.59,10600.0,22.1331,22.1915,22.1331,22.1915,10600.0
2009-12-29 12:10:00,26.59,26.65,26.59,26.61,22000.0,22.1915,22.2416,22.1915,22.2082,22000.0
2009-12-29 12:20:00,26.61,26.69,26.59,26.68,14400.0,22.2082,22.275,22.1915,22.2666,14400.0
2009-12-29 12:30:00,26.68,26.68,26.67,26.67,6400.0,22.2666,22.2666,22.2583,22.2583,6400.0
2009-12-29 12:40:00,26.67,26.68,26.63,26.65,15600.0,22.2583,22.2666,22.2249,22.2416,15600.0
2009-12-29 12:50:00,26.65,26.68,26.65,26.68,11800.0,22.2416,22.2666,22.2416,22.2666,11800.0
2009-12-29 13:00:00,26.67,26.68,26.62,26.62,13400.0,22.2583,22.2666,22.2165,22.2165,13400.0
2009-12-29 13:10:00,26.62,26.62,26.58,26.59,6200.0,22.2165,22.2165,22.1832,22.1915,6200.0
2009-12-29 13:20:00,26.58,26.61,26.57,26.6,15000.0,22.1832,22.2082,22.1748,22.1998,15000.0
2009-12-29 13:30:00,26.6,26.6,26.58,26.59,7600.0,22.1998,22.1998,22.1832,22.1915,7600.0
2009-12-29 13:40:00,26.59,26.61,26.56,26.57,6600.0,22.1915,22.2082,22.1665,22.1748,6600.0
2009-12-29 13:50:00,26.59,26.6,26.55,26.59,14600.0,22.1915,22.1998,22.1581,22.1915,14600.0
2009-12-29 14:00:00,26.58,26.6,26.57,26.59,10200.0,22.1832,22.1998,22.1748,22.1915,10200.0
2009-12-29 14:10:00,26.59,26.6,26.57,26.58,5600.0,22.1915,22.1998,22.1748,22.1832,5600.0
2009-12-29 14:20:00,26.58,26.58,26.56,26.56,7000.0,22.1832,22.1832,22.1665,22.1665,7000.0
2009-12-29 14:30:00,26.55,26.58,26.55,26.57,11800.0,22.1581,22.1832,22.1581,22.1748,11800.0
2009-12-29 14:40:00,26.57,26.59,26.56,26.56,11400.0,22.1748,22.1915,22.1665,22.1665,11400.0
2009-12-29 14:50:00,26.56,26.59,26.54,26.59,9400.0,22.1665,22.1915,22.1498,22.1915,9400.0
2009-12-29 15:00:00,26.57,26.6,26.55,26.55,12000.0,22.1748,22.1998,22.1581,22.1581,12000.0
2009-12-29 15:10:00,26.55,26.58,26.55,26.57,9800.0,22.1581,22.1832,22.1581,22.1748,9800.0
2009-12-29 15:20:00,26.58,26.63,26.58,26.61,17800.0,22.1832,22.2249,22.1832,22.2082,17800.0
2009-12-29 15:30:00,26.6,26.6,26.57,26.58,13200.0,22.1998,22.1998,22.1748,22.1832,13200.0
2009-12-29 15:40:00,26.57,26.58,26.55,26.55,29800.0,22.1748,22.1832,22.1581,22.1581,29800.0
2009-12-29 15:50:00,26.56,26.56,26.5,26.55,39800.0,22.1665,22.1665,22.1164,22.1581,39800.0
2009-12-30 09:30:00,26.39,26.51,26.39,26.51,8800.0,22.0246,22.1247,22.0246,22.1247,8800.0
2009-12-30 09:40:00,26.51,26.59,26.49,26.5,6000.0,22.1247,22.1915,22.108,22.1164,6000.0
2009-12-30 09:50:00,26.48,26.55,26.48,26.53,6000.0,22.0997,22.1581,22.0997,22.1414,6000.0
2009-12-30 10:00:00,26.52,26.54,26.48,26.49,8400.0,22.1331,22.1498,22.0997,22.108,8400.0
2009-12-30 10:10:00,26.47,26.47,26.38,26.38,12600.0,22.0914,22.0914,22.0162,22.0162,12600.0
2009-12-30 10:20:00,26.39,26.45,26.39,26.41,9600.0,22.0246,22.0747,22.0246,22.0413,9600.0
2009-12-30 10:30:00,26.41,26.43,26.28,26.28,10200.0,22.0413,22.058,21.9328,21.9328,10200.0
2009-12-30 10:40:00,26.28,26.3,26.25,26.3,8200.0,21.9328,21.9495,21.9077,21.9495,8200.0
2009-12-30 10:50:00,26.3,26.31,26.3,26.3,2800.0,21.9495,21.9578,21.9495,21.9495,2800.0
2009-12-30 11:00:00,26.32,26.33,26.29,26.29,5800.0,21.9662,21.9745,21.9411,21.9411,5800.0
2009-12-30 11:10:00,26.29,26.3,26.2,26.2,22200.0,21.9411,21.9495,21.866,21.866,22200.0
2009-12-30 11:20:00,26.22,26.31,26.22,26.31,19400.0,21.8827,21.9578,21.8827,21.9578,19400.0
2009-12-30 11:30:00,26.31,26.35,26.31,26.35,4400.0,21.9578,21.9912,21.9578,21.9912,4400.0
2009-12-30 11:40:00,26.35,26.35,26.28,26.31,13000.0,21.9912,21.9912,21.9328,21.9578,13000.0
2009-12-30 11:50:00,26.31,26.35,26.27,26.27,16000.0,21.9578,21.9912,21.9244,21.9244,16000.0
2009-12-30 12:00:00,26.29,26.3,26.26,26.28,10600.0,21.9411,21.9495,21.9161,21.9328,10600.0
2009-12-30 12:10:00,26.28,26.29,26.27,26.28,9800.0,21.9328,21.9411,21.9244,21.9328,9800.0
2009-12-30 12:20:00,26.29,26.31,26.28,26.3,6200.0,21.9411,21.9578,21.9328,21.9495,6200.0
2009-12-30 12:30:00,26.3,26.3,26.26,26.29,10800.0,21.9495,21.9495,21.9161,21.9411,10800.0
2009-12-30 12:40:00,26.27,26.27,26.24,26.27,27000.0,21.9244,21.9244,21.8994,21.9244,27000.0
2009-12-30 12:50:00,26.27,26.3,26.26,26.3,24600.0,21.9244,21.9495,21.9161,21.9495,24600.0
2009-12-30 13:00:00,26.3,26.33,26.3,26.32,12800.0,21.9495,21.9745,21.9495,21.9662,12800.0
2009-12-30 13:10:00,26.31,26.31,26.25,26.26,8400.0,21.9578,21.9578,21.9077,21.9161,8400.0
2009-12-30 13:20:00,26.27,26.27,26.26,26.26,5200.0,21.9244,21.9244,21.9161,21.9161,5200.0
2009-12-30 13:30:00,26.26,26.29,26.26,26.28,4400.0,21.9161,21.9411,21.9161,21.9328,4400.0
2009-12-30 13:40:00,26.28,26.3,26.28,26.3,1600.0,21.9328,21.9495,21.9328,21.9495,1600.0
2009-12-30 13:50:00,26.3,26.3,26.26,26.26,45800.0,21.9495,21.9495,21.9161,21.9161,45800.0
2009-12-30 14:00:00,26.26,26.31,26.26,26.3,6000.0,21.9161,21.9578,21.9161,21.9495,6000.0
2009-12-30 14:10:00,26.31,26.31,26.29,26.3,4400.0,21.9578,21.9578,21.9411,21.9495,4400.0
2009-12-30 14:20:00,26.3,26.3,26.3,26.3,6800.0,21.9495,21.9495,21.9495,21.9495,6800.0
2009-12-30 14:30:00,26.3,26.31,26.3,26.31,9800.0,21.9495,21.9578,21.9495,21.9578,9800.0
2009-12-30 14:40:00,26.31,26.31,26.3,26.31,18800.0,21.9578,21.9578,21.9495,21.9578,18800.0
2009-12-30 14:50:00,26.31,26.33,26.31,26.32,9400.0,21.9578,21.9745,21.9578,21.9662,9400.0
2009-12-30 15:00:00,26.32,26.34,26.3,26.34,27800.0,21.9662,21.9829,21.9495,21.9829,27800.0
2009-12-30 15:10:00,26.34,26.34,26.32,26.33,16400.0,21.9829,21.9829,21.9662,21.9745,16400.0
2009-12-30 15:20:00,26.33,26.36,26.33,26.34,9200.0,21.9745,21.9995,21.9745,21.9829,9200.0
2009-12-30 15:30:00,26.34,26.36,26.34,26.35,12200.0,21.9829,21.9995,21.9829,21.9912,12200.0
2009-12-30 15:40:00,26.35,26.38,26.35,26.38,15400.0,21.9912,22.0162,21.9912,22.0162,15400.0
2009-12-30 15:50:00,26.38,26.42,26.38,26.39,16200.0,22.0162,22.0496,22.0162,22.0246,16200.0
2009-12-31 09:30:00,26.32,26.36,26.3,26.36,7800.0,21.9662,21.9995,21.9495,21.9995,7800.0
2009-12-31 09:40:00,26.36,26.42,26.34,26.41,10400.0,21.9995,22.0496,21.9829,22.0413,10400.0
2009-12-31 09:50:00,26.41,26.5,26.41,26.45,6400.0,22.0413,22.1164,22.0413,22.0747,6400.0
2009-12-31 10:00:00,26.45,26.48,26.45,26.48,2800.0,22.0747,22.0997,22.0747,22.0997,2800.0
2009-12-31 10:10:00,26.47,26.49,26.46,26.48,3600.0,22.0914,22.108,22.083,22.0997,3600.0
2009-12-31 10:20:00,26.49,26.49,26.47,26.49,3400.0,22.108,22.108,22.0914,22.108,3400.0
2009-12-31 10:30:00,26.49,26.49,26.46,26.49,4800.0,22.108,22.108,22.083,22.108,4800.0
2009-12-31 10:40:00,26.5,26.54,26.49,26.52,6600.0,22.1164,22.1498,22.108,22.1331,6600.0
2009-12-31 10:50:00,26.52,26.52,26.47,26.47,2000.0,22.1331,22.1331,22.0914,22.0914,2000.0
2009-12-31 11:00:00,26.47,26.61,26.46,26.61,36200.0,22.0914,22.2082,22.083,22.2082,36200.0
2009-12-31 11:10:00,26.58,26.58,26.5,26.5,5800.0,22.1832,22.1832,22.1164,22.1164,5800.0
2009-12-31 11:20:00,26.5,26.61,26.5,26.61,12000.0,22.1164,22.2082,22.1164,22.2082,12000.0
2009-12-31 11:30:00,26.6,26.61,26.57,26.57,6400.0,22.1998,22.2082,22.1748,22.1748,6400.0
2009-12-31 11:40:00,26.58,26.59,26.56,26.59,10400.0,22.1832,22.1915,22.1665,22.1915,10400.0
2009-12-31 11:50:00,26.61,26.61,26.53,26.54,7400.0,22.2082,22.2082,22.1414,22.1498,7400.0
2009-12-31 12:00:00,26.53,26.56,26.53,26.56,11600.0,22.1414,22.1665,22.1414,22.1665,11600.0
2009-12-31 12:10:00,26.58,26.58,26.53,26.53,3000.0,22.1832,22.1832,22.1414,22.1414,3000.0
2009-12-31 12:20:00,26.53,26.55,26.48,26.55,15200.0,22.1414,22.1581,22.0997,22.1581,15200.0
2009-12-31 12:30:00,26.55,26.55,26.55,26.55,200.0,22.1581,22.1581,22.1581,22.1581,200.0
2009-12-31 12:40:00,26.54,26.55,26.54,26.55,600.0,22.1498,22.1581,22.1498,22.1581,600.0
2009-12-31 12:50:00,26.55,26.55,26.53,26.54,3200.0,22.1581,22.1581,22.1414,22.1498,3200.0
2009-12-31 13:00:00,26.53,26.53,26.53,26.53,1000.0,22.1414,22.1414,22.1414,22.1414,1000.0
2009-12-31 13:10:00,26.52,26.52,26.51,26.51,4200.0,22.1331,22.1331,22.1247,22.1247,4200.0
2009-12-31 13:20:00,26.53,26.54,26.53,26.54,1800.0,22.1414,22.1498,22.1414,22.1498,1800.0
2009-12-31 13:30:00,26.54,26.54,26.5,26.5,8000.0,22.1498,22.1498,22.1164,22.1164,8000.0
2009-12-31 13:40:00,26.5,26.5,26.49,26.5,2400.0,22.1164,22.1164,22.108,22.1164,2400.0
2009-12-31 13:50:00,26.49,26.5,26.48,26.48,2800.0,22.108,22.1164,22.0997,22.0997,2800.0
2009-12-31 14:00:00,26.49,26.49,26.48,26.48,2200.0,22.108,22.108,22.0997,22.0997,2200.0
2009-12-31 14:10:00,26.48,26.48,26.47,26.48,2400.0,22.0997,22.0997,22.0914,22.0997,2400.0
2009-12-31 14:20:00,26.48,26.48,26.47,26.48,4800.0,22.0997,22.0997,22.0914,22.0997,4800.0
2009-12-31 14:30:00,26.46,26.48,26.46,26.47,2600.0,22.083,22.0997,22.083,22.0914,2600.0
2009-12-31 14:40:00,26.47,26.49,26.47,26.48,5600.0,22.0914,22.108,22.0914,22.0997,5600.0
2009-12-31 14:50:00,26.48,26.48,26.47,26.47,8800.0,22.0997,22.0997,22.0914,22.0914,8800.0
2009-12-31 15:00:00,26.48,26.48,26.43,26.48,6600.0,22.0997,22.0997,22.058,22.0997,6600.0
2009-12-31 15:10:00,26.48,26.48,26.38,26.38,28600.0,22.0997,22.0997,22.0162,22.0162,28600.0
2009-12-31 15:20:00,26.37,26.37,26.3,26.3,25600.0,22.0079,22.0079,21.9495,21.9495,25600.0
2009-12-31 15:30:00,26.3,26.3,26.25,26.26,18800.0,21.9495,21.9495,21.9077,21.9161,18800.0
2009-12-31 15:40:00,26.25,26.27,26.18,26.22,48600.0,21.9077,21.9244,21.8493,21.8827,48600.0
2009-12-31 15:50:00,26.2,26.23,26.11,26.14,69400.0,21.866,21.8911,21.7909,21.8159,69400.0
2010-01-04 09:30:00,26.32,26.36,26.17,26.3,62400.0,21.9662,21.9995,21.841,21.9495,62400.0
2010-01-04 09:40:00,26.3,26.3,26.24,26.29,25400.0,21.9495,21.9495,21.8994,21.9411,25400.0
2010-01-04 09:50:00,26.29,26.3,26.27,26.28,9800.0,21.9411,21.9495,21.9244,21.9328,9800.0
2010-01-04 10:00:00,26.29,26.3,26.15,26.22,37600.0,21.9411,21.9495,21.8243,21.8827,37600.0
2010-01-04 10:10:00,26.24,26.24,26.18,26.18,10200.0,21.8994,21.8994,21.8493,21.8493,10200.0
2010-01-04 10:20:00,26.18,26.21,26.14,26.21,12800.0,21.8493,21.8744,21.8159,21.8744,12800.0
2010-01-04 10:30:00,26.22,26.24,26.18,26.23,103200.0,21.8827,21.8994,21.8493,21.8911,103200.0
2010-01-04 10:40:00,26.22,26.31,26.18,26.31,67600.0,21.8827,21.9578,21.8493,21.9578,67600.0
2010-01-04 10:50:00,26.31,26.5,26.3,26.5,122800.0,21.9578,22.1164,21.9495,22.1164,122800.0
2010-01-04 11:00:00,26.5,26.56,26.47,26.52,67800.0,22.1164,22.1665,22.0914,22.1331,67800.0
2010-01-04 11:10:00,26.52,26.53,26.43,26.43,60400.0,22.1331,22.1414,22.058,22.058,60400.0
2010-01-04 11:20:00,26.42,26.47,26.41,26.43,46200.0,22.0496,22.0914,22.0413,22.058,46200.0
2010-01-04 11:30:00,26.43,26.43,26.4,26.41,6800.0,22.058,22.058,22.0329,22.0413,6800.0
2010-01-04 11:40:00,26.41,26.44,26.41,26.44,9800.0,22.0413,22.0663,22.0413,22.0663,9800.0
2010-01-04 11:50:00,26.45,26.46,26.43,26.43,11600.0,22.0747,22.083,22.058,22.058,11600.0
2010-01-04 12:00:00,26.43,26.44,26.41,26.42,10800.0,22.058,22.0663,22.0413,22.0496,10800.0
2010-01-04 12:10:00,26.41,26.46,26.38,26.43,63400.0,22.0413,22.083,22.0162,22.058,63400.0
2010-01-04 12:20:00,26.43,26.43,26.34,26.35,50200.0,22.058,22.058,21.9829,21.9912,50200.0
2010-01-04 12:30:00,26.35,26.36,26.31,26.32,20400.0,21.9912,21.9995,21.9578,21.9662,20400.0
2010-01-04 12:40:00,26.31,26.32,26.3,26.31,22600.0,21.9578,21.9662,21.9495,21.9578,22600.0
2010-01-04 12:50:00,26.31,26.32,26.28,26.32,22200.0,21.9578,21.9662,21.9328,21.9662,22200.0
2010-01-04 13:00:00,26.32,26.32,26.28,26.29,22200.0,21.9662,21.9662,21.9328,21.9411,22200.0
2010-01-04 13:10:00,26.3,26.3,26.27,26.3,17400.0,21.9495,21.9495,21.9244,21.9495,17400.0
2010-01-04 13:20:00,26.3,26.34,26.27,26.29,29200.0,21.9495,21.9829,21.9244,21.9411,29200.0
2010-01-04 13:30:00,26.29,26.29,26.25,26.25,14800.0,21.9411,21.9411,21.9077,21.9077,14800.0
2010-01-04 13:40:00,26.25,26.32,26.25,26.29,17400.0,21.9077,21.9662,21.9077,21.9411,17400.0
2010-01-04 13:50:00,26.29,26.29,26.22,26.23,14000.0,21.9411,21.9411,21.8827,21.8911,14000.0
2010-01-04 14:00:00,26.24,26.27,26.24,26.26,17200.0,21.8994,21.9244,21.8994,21.9161,17200.0
2010-01-04 14:10:00,26.26,26.28,26.26,26.26,21600.0,21.9161,21.9328,21.9161,21.9161,21600.0
2010-01-04 14:20:00,26.27,26.28,26.25,26.27,16400.0,21.9244,21.9328,21.9077,21.9244,16400.0
2010-01-04 14:30:00,26.27,26.27,26.24,26.27,35800.0,21.9244,21.9244,21.8994,21.9244,35800.0
2010-01-04 14:40:00,26.27,26.32,26.27,26.3,31600.0,21.9244,21.9662,21.9244,21.9495,31600.0
2010-01-04 14:50:00,26.3,26.33,26.29,26.3,17800.0,21.9495,21.9745,21.9411,21.9495,17800.0
2010-01-04 15:00:00,26.3,26.31,26.29,26.3,17800.0,21.9495,21.9578,21.9411,21.9495,17800.0
2010-01-04 15:10:00,26.3,26.34,26.3,26.34,30000.0,21.9495,21.9829,21.9495,21.9829,30000.0
2010-01-04 15:20:00,26.34,26.36,26.33,26.36,61600.0,21.9829,21.9995,21.9745,21.9995,61600.0
2010-01-04 15:30:00,26.36,26.36,26.32,26.35,138800.0,21.9995,21.9995,21.9662,21.9912,138800.0
2010-01-04 15:40:00,26.35,26.36,26.34,26.36,77600.0,21.9912,21.9995,21.9829,21.9995,77600.0
2010-01-04 15:50:00,26.36,26.4,26.35,26.38,166400.0,21.9995,22.0329,21.9912,22.0162,166400.0
2010-01-05 09:30:00,25.91,25.91,25.76,25.82,108400.0,21.624,21.624,21.4988,21.5489,108400.0
2010-01-05 09:40:00,25.81,25.81,25.66,25.68,78200.0,21.5405,21.5405,21.4153,21.432,78200.0
2010-01-05 09:50:00,25.68,25.74,25.6,25.64,76000.0,21.432,21.4821,21.3653,21.3987,76000.0
2010-01-05 10:00:00,25.63,25.74,25.61,25.62,62000.0,21.3903,21.4821,21.3736,21.382,62000.0
2010-01-05 10:10:00,25.62,25.65,25.61,25.61,46600.0,21.382,21.407,21.3736,21.3736,46600.0
2010-01-05 10:20:00,25.63,25.67,25.6,25.65,76400.0,21.3903,21.4237,21.3653,21.407,76400.0
2010-01-05 10:30:00,25.64,25.67,25.63,25.64,31000.0,21.3987,21.4237,21.3903,21.3987,31000.0
2010-01-05 10:40:00,25.64,25.68,25.6,25.6,53000.0,21.3987,21.432,21.3653,21.3653,53000.0
2010-01-05 10:50:00,25.59,25.6,25.51,25.52,43400.0,21.3569,21.3653,21.2902,21.2985,43400.0
2010-01-05 11:00:00,25.53,25.54,25.5,25.5,70800.0,21.3068,21.3152,21.2818,21.2818,70800.0
2010-01-05 11:10:00,25.52,25.55,25.49,25.53,40400.0,21.2985,21.3235,21.2735,21.3068,40400.0
2010-01-05 11:20:00,25.54,25.54,25.5,25.5,44400.0,21.3152,21.3152,21.2818,21.2818,44400.0
2010-01-05 11:30:00,25.52,25.52,25.5,25.51,46800.0,21.2985,21.2985,21.2818,21.2902,46800.0
2010-01-05 11:40:00,25.51,25.53,25.5,25.5,22800.0,21.2902,21.3068,21.2818,21.2818,22800.0
2010-01-05 11:50:00,25.5,25.5,25.46,25.46,52200.0,21.2818,21.2818,21.2484,21.2484,52200.0
2010-01-05 12:00:00,25.47,25.51,25.44,25.45,58400.0,21.2568,21.2902,21.2317,21.2401,58400.0
2010-01-05 12:10:00,25.43,25.45,25.4,25.42,50400.0,21.2234,21.2401,21.1984,21.215,50400.0
2010-01-05 12:20:00,25.42,25.42,25.36,25.36,64600.0,21.215,21.215,21.165,21.165,64600.0
2010-01-05 12:30:00,25.36,25.38,25.26,25.26,81400.0,21.165,21.1817,21.0815,21.0815,81400.0
2010-01-05 12:40:00,25.26,25.27,25.24,25.25,61800.0,21.0815,21.0899,21.0648,21.0732,61800.0
2010-01-05 12:50:00,25.25,25.27,25.12,25.2,120000.0,21.0732,21.0899,20.9647,21.0314,120000.0
2010-01-05 13:00:00,25.2,25.25,25.13,25.16,71400.0,21.0314,21.0732,20.973,20.9981,71400.0
2010-01-05 13:10:00,25.16,25.16,25.09,25.09,74600.0,20.9981,20.9981,20.9396,20.9396,74600.0
2010-01-05 13:20:00,25.09,25.13,25.04,25.1,77600.0,20.9396,20.973,20.8979,20.948,77600.0
2010-01-05 13:30:00,25.1,25.17,25.1,25.14,49400.0,20.948,21.0064,20.948,20.9814,49400.0
2010-01-05 13:40:00,25.14,25.16,25.1,25.13,43600.0,20.9814,20.9981,20.948,20.973,43600.0
2010-01-05 13:50:00,25.14,25.18,25.14,25.16,48400.0,20.9814,21.0147,20.9814,20.9981,48400.0
2010-01-05 14:00:00,25.17,25.22,25.17,25.2,36400.0,21.0064,21.0481,21.0064,21.0314,36400.0
2010-01-05 14:10:00,25.21,25.23,25.2,25.21,34000.0,21.0398,21.0565,21.0314,21.0398,34000.0
2010-01-05 14:20:00,25.21,25.25,25.2,25.23,54000.0,21.0398,21.0732,21.0314,21.0565,54000.0
2010-01-05 14:30:00,25.23,25.25,25.23,25.25,64200.0,21.0565,21.0732,21.0565,21.0732,64200.0
2010-01-05 14:40:00,25.24,25.25,25.23,25.23,29000.0,21.0648,21.0732,21.0565,21.0565,29000.0
2010-01-05 14:50:00,25.24,25.24,25.2,25.21,36200.0,21.0648,21.0648,21.0314,21.0398,36200.0
2010-01-05 15:00:00,25.21,25.25,25.21,25.24,65600.0,21.0398,21.0732,21.0398,21.0648,65600.0
2010-01-05 15:10:00,25.24,25.28,25.23,25.23,58600.0,21.0648,21.0982,21.0565,21.0565,58600.0
2010-01-05 15:20:00,25.24,25.25,25.15,25.2,115000.0,21.0648,21.0732,20.9897,21.0314,115000.0
2010-01-05 15:30:00,25.2,25.28,25.2,25.22,67600.0,21.0314,21.0982,21.0314,21.0481,67600.0
2010-01-05 15:40:00,25.22,25.29,25.2,25.27,89400.0,21.0481,21.1065,21.0314,21.0899,89400.0
2010-01-05 15:50:00,25.27,25.33,25.27,25.32,174800.0,21.0899,21.1399,21.0899,21.1316,174800.0
2010-01-06 09:30:00,25.75,26.08,25.6,26.04,138400.0,21.4905,21.7659,21.3653,21.7325,138400.0
2010-01-06 09:40:00,26.02,26.07,25.86,25.95,96200.0,21.7158,21.7575,21.5823,21.6574,96200.0
2010-01-06 09:50:00,25.95,25.96,25.83,25.84,79200.0,21.6574,21.6657,21.5572,21.5656,79200.0
2010-01-06 10:00:00,25.85,25.92,25.84,25.88,78200.0,21.5739,21.6323,21.5656,21.5989,78200.0
2010-01-06 10:10:00,25.88,25.9,25.84,25.87,112800.0,21.5989,21.6156,21.5656,21.5906,112800.0
2010-01-06 10:20:00,25.86,25.97,25.86,25.97,76000.0,21.5823,21.6741,21.5823,21.6741,76000.0
2010-01-06 10:30:00,25.96,26.0,25.95,25.99,96800.0,21.6657,21.6991,21.6574,21.6908,96800.0
2010-01-06 10:40:00,25.98,26.02,25.98,25.99,67400.0,21.6824,21.7158,21.6824,21.6908,67400.0
2010-01-06 10:50:00,25.99,26.01,25.96,25.97,14000.0,21.6908,21.7074,21.6657,21.6741,14000.0
2010-01-06 11:00:00,25.97,26.02,25.96,26.0,29000.0,21.6741,21.7158,21.6657,21.6991,29000.0
2010-01-06 11:10:00,26.0,26.1,25.99,26.07,35400.0,21.6991,21.7826,21.6908,21.7575,35400.0
2010-01-06 11:20:00,26.08,26.09,26.05,26.07,38000.0,21.7659,21.7742,21.7408,21.7575,38000.0
2010-01-06 11:30:00,26.07,26.08,26.05,26.06,19200.0,21.7575,21.7659,21.7408,21.7492,19200.0
2010-01-06 11:40:00,26.06,26.09,26.04,26.09,21200.0,21.7492,21.7742,21.7325,21.7742,21200.0
2010-01-06 11:50:00,26.08,26.08,26.05,26.06,25600.0,21.7659,21.7659,21.7408,21.7492,25600.0
2010-01-06 12:00:00,26.05,26.07,26.04,26.05,29800.0,21.7408,21.7575,21.7325,21.7408,29800.0
2010-01-06 12:10:00,26.05,26.06,26.01,26.01,24800.0,21.7408,21.7492,21.7074,21.7074,24800.0
2010-01-06 12:20:00,26.01,26.07,26.0,26.03,75200.0,21.7074,21.7575,21.6991,21.7241,75200.0
2010-01-06 12:30:00,26.04,26.07,26.04,26.04,17400.0,21.7325,21.7575,21.7325,21.7325,17400.0
2010-01-06 12:40:00,26.04,26.06,26.03,26.04,20400.0,21.7325,21.7492,21.7241,21.7325,20400.0
2010-01-06 12:50:00,26.05,26.07,26.05,26.05,27800.0,21.7408,21.7575,21.7408,21.7408,27800.0
2010-01-06 13:00:00,26.06,26.06,26.03,26.03,12400.0,21.7492,21.7492,21.7241,21.7241,12400.0
2010-01-06 13:10:00,26.03,26.03,25.98,25.98,32200.0,21.7241,21.7241,21.6824,21.6824,32200.0
2010-01-06 13:20:00,25.98,26.0,25.98,26.0,9800.0,21.6824,21.6991,21.6824,21.6991,9800.0
2010-01-06 13:30:00,26.0,26.0,26.0,26.0,12000.0,21.6991,21.6991,21.6991,21.6991,12000.0
2010-01-06 13:40:00,26.0,26.02,26.0,26.0,21200.0,21.6991,21.7158,21.6991,21.6991,21200.0
2010-01-06 13:50:00,26.0,26.02,25.99,26.0,26200.0,21.6991,21.7158,21.6908,21.6991,26200.0
2010-01-06 14:00:00,25.99,26.04,25.97,25.97,57000.0,21.6908,21.7325,21.6741,21.6741,57000.0
2010-01-06 14:10:00,25.97,25.98,25.95,25.95,15600.0,21.6741,21.6824,21.6574,21.6574,15600.0
2010-01-06 14:20:00,25.96,26.0,25.95,25.99,22200.0,21.6657,21.6991,21.6574,21.6908,22200.0
2010-01-06 14:30:00,25.99,26.0,25.95,25.97,61800.0,21.6908,21.6991,21.6574,21.6741,61800.0
2010-01-06 14:40:00,25.97,25.99,25.96,25.98,42000.0,21.6741,21.6908,21.6657,21.6824,42000.0
2010-01-06 14:50:00,25.98,26.0,25.98,26.0,28200.0,21.6824,21.6991,21.6824,21.6991,28200.0
2010-01-06 15:00:00,26.0,26.03,26.0,26.02,26200.0,21.6991,21.7241,21.6991,21.7158,26200.0
2010-01-06 15:10:00,26.02,26.09,26.02,26.07,42200.0,21.7158,21.7742,21.7158,21.7575,42200.0
2010-01-06 15:20:00,26.07,26.09,26.07,26.08,28600.0,21.7575,21.7742,21.7575,21.7659,28600.0
2010-01-06 15:30:00,26.09,26.11,26.08,26.1,36800.0,21.7742,21.7909,21.7659,21.7826,36800.0
2010-01-06 15:40:00,26.11,26.13,26.06,26.07,69800.0,21.7909,21.8076,21.7492,21.7575,69800.0
2010-01-06 15:50:00,26.08,26.12,26.04,26.09,92400.0,21.7659,21.7992,21.7325,21.7742,92400.0
2010-01-07 09:30:00,26.14,26.24,26.14,26.22,34600.0,21.8159,21.8994,21.8159,21.8827,34600.0
2010-01-07 09:40:00,26.22,26.27,26.16,26.17,21800.0,21.8827,21.9244,21.8326,21.841,21800.0
2010-01-07 09:50:00,26.17,26.18,25.96,25.97,55600.0,21.841,21.8493,21.6657,21.6741,55600.0
2010-01-07 10:00:00,25.97,26.09,25.97,26.06,23200.0,21.6741,21.7742,21.6741,21.7492,23200.0
2010-01-07 10:10:00,26.06,26.06,25.95,25.98,29400.0,21.7492,21.7492,21.6574,21.6824,29400.0
2010-01-07 10:20:00,25.99,26.12,25.99,26.1,10400.0,21.6908,21.7992,21.6908,21.7826,10400.0
2010-01-07 10:30:00,26.11,26.11,26.02,26.02,18000.0,21.7909,21.7909,21.7158,21.7158,18000.0
2010-01-07 10:40:00,26.02,26.11,26.01,26.1,20200.0,21.7158,21.7909,21.7074,21.7826,20200.0
2010-01-07 10:50:00,26.08,26.08,26.05,26.06,17200.0,21.7659,21.7659,21.7408,21.7492,17200.0
2010-01-07 11:00:00,26.06,26.07,26.03,26.03,23800.0,21.7492,21.7575,21.7241,21.7241,23800.0
2010-01-07 11:10:00,26.04,26.04,25.99,26.0,29600.0,21.7325,21.7325,21.6908,21.6991,29600.0
2010-01-07 11:20:00,26.0,26.0,25.98,25.99,9000.0,21.6991,21.6991,21.6824,21.6908,9000.0
2010-01-07 11:30:00,26.0,26.0,25.99,26.0,9800.0,21.6991,21.6991,21.6908,21.6991,9800.0
2010-01-07 11:40:00,26.0,26.0,25.98,25.99,13800.0,21.6991,21.6991,21.6824,21.6908,13800.0
2010-01-07 11:50:00,25.99,26.0,25.99,25.99,8000.0,21.6908,21.6991,21.6908,21.6908,8000.0
2010-01-07 12:00:00,25.99,25.99,25.94,25.98,38400.0,21.6908,21.6908,21.649,21.6824,38400.0
2010-01-07 12:10:00,25.99,26.02,25.97,26.02,21400.0,21.6908,21.7158,21.6741,21.7158,21400.0
2010-01-07 12:20:00,26.03,26.07,26.01,26.04,17600.0,21.7241,21.7575,21.7074,21.7325,17600.0
2010-01-07 12:30:00,26.04,26.06,26.0,26.03,13400.0,21.7325,21.7492,21.6991,21.7241,13400.0
2010-01-07 12:40:00,26.03,26.03,25.99,26.02,20200.0,21.7241,21.7241,21.6908,21.7158,20200.0
2010-01-07 12:50:00,26.02,26.02,25.98,25.99,28000.0,21.7158,21.7158,21.6824,21.6908,28000.0
2010-01-07 13:00:00,25.99,26.0,25.98,25.99,26000.0,21.6908,21.6991,21.6824,21.6908,26000.0
2010-01-07 13:10:00,26.0,26.02,25.99,26.0,35800.0,21.6991,21.7158,21.6908,21.6991,35800.0
2010-01-07 13:20:00,26.0,26.0,25.98,26.0,41000.0,21.6991,21.6991,21.6824,21.6991,41000.0
2010-01-07 13:30:00,26.0,26.02,26.0,26.02,15200.0,21.6991,21.7158,21.6991,21.7158,15200.0
2010-01-07 13:40:00,26.0,26.01,25.99,26.0,19400.0,21.6991,21.7074,21.6908,21.6991,19400.0
2010-01-07 13:50:00,26.0,26.0,25.99,26.0,7600.0,21.6991,21.6991,21.6908,21.6991,7600.0
2010-01-07 14:00:00,26.0,26.02,25.99,26.02,28800.0,21.6991,21.7158,21.6908,21.7158,28800.0
2010-01-07 14:10:00,26.02,26.02,26.0,26.01,10600.0,21.7158,21.7158,21.6991,21.7074,10600.0
2010-01-07 14:20:00,26.01,26.03,26.0,26.03,14400.0,21.7074,21.7241,21.6991,21.7241,14400.0
2010-01-07 14:30:00,26.02,26.05,26.01,26.04,15600.0,21.7158,21.7408,21.7074,21.7325,15600.0
2010-01-07 14:40:00,26.03,26.04,26.0,26.02,11600.0,21.7241,21.7325,21.6991,21.7158,11600.0
2010-01-07 14:50:00,26.03,26.04,26.0,26.02,29600.0,21.7241,21.7325,21.6991,21.7158,29600.0
2010-01-07 15:00:00,26.02,26.04,26.0,26.03,26600.0,21.7158,21.7325,21.6991,21.7241,26600.0
2010-01-07 15:10:00,26.02,26.02,25.99,26.0,26400.0,21.7158,21.7158,21.6908,21.6991,26400.0
2010-01-07 15:20:00,26.0,26.04,26.0,26.04,25800.0,21.6991,21.7325,21.6991,21.7325,25800.0
2010-01-07 15:30:00,26.04,26.13,26.04,26.11,29600.0,21.7325,21.8076,21.7325,21.7909,29600.0
2010-01-07 15:40:00,26.11,26.13,26.09,26.11,26800.0,21.7909,21.8076,21.7742,21.7909,26800.0
2010-01-07 15:50:00,26.11,26.15,26.1,26.14,37800.0,21.7909,21.8243,21.7826,21.8159,37800.0
2010-01-08 09:30:00,26.15,26.32,26.15,26.21,37800.0,21.8243,21.9662,21.8243,21.8744,37800.0
2010-01-08 09:40:00,26.21,26.22,26.15,26.17,30400.0,21.8744,21.8827,21.8243,21.841,30400.0
2010-01-08 09:50:00,26.16,26.18,26.09,26.13,25800.0,21.8326,21.8493,21.7742,21.8076,25800.0
2010-01-08 10:00:00,26.13,26.14,26.03,26.04,21800.0,21.8076,21.8159,21.7241,21.7325,21800.0
2010-01-08 10:10:00,26.03,26.03,25.92,25.93,34600.0,21.7241,21.7241,21.6323,21.6407,34600.0
2010-01-08 10:20:00,25.93,25.96,25.84,25.85,49400.0,21.6407,21.6657,21.5656,21.5739,49400.0
2010-01-08 10:30:00,25.85,25.85,25.75,25.78,40000.0,21.5739,21.5739,21.4905,21.5155,40000.0
2010-01-08 10:40:00,25.78,25.78,25.67,25.72,89200.0,21.5155,21.5155,21.4237,21.4654,89200.0
2010-01-08 10:50:00,25.71,25.8,25.71,25.77,89000.0,21.4571,21.5322,21.4571,21.5071,89000.0
2010-01-08 11:00:00,25.78,25.8,25.76,25.8,94000.0,21.5155,21.5322,21.4988,21.5322,94000.0
2010-01-08 11:10:00,25.8,25.86,25.79,25.82,79800.0,21.5322,21.5823,21.5238,21.5489,79800.0
2010-01-08 11:20:00,25.81,25.84,25.79,25.82,64800.0,21.5405,21.5656,21.5238,21.5489,64800.0
2010-01-08 11:30:00,25.83,25.84,25.76,25.78,97000.0,21.5572,21.5656,21.4988,21.5155,97000.0
2010-01-08 11:40:00,25.78,25.81,25.76,25.79,77400.0,21.5155,21.5405,21.4988,21.5238,77400.0
2010-01-08 11:50:00,25.79,25.79,25.72,25.74,81200.0,21.5238,21.5238,21.4654,21.4821,81200.0
2010-01-08 12:00:00,25.75,25.79,25.74,25.77,42600.0,21.4905,21.5238,21.4821,21.5071,42600.0
2010-01-08 12:10:00,25.77,25.77,25.75,25.75,17800.0,21.5071,21.5071,21.4905,21.4905,17800.0
2010-01-08 12:20:00,25.75,25.76,25.75,25.75,20000.0,21.4905,21.4988,21.4905,21.4905,20000.0
2010-01-08 12:30:00,25.75,25.75,25.72,25.75,102400.0,21.4905,21.4905,21.4654,21.4905,102400.0
2010-01-08 12:40:00,25.74,25.75,25.74,25.75,13200.0,21.4821,21.4905,21.4821,21.4905,13200.0
2010-01-08 12:50:00,25.75,25.75,25.74,25.75,19400.0,21.4905,21.4905,21.4821,21.4905,19400.0
2010-01-08 13:00:00,25.74,25.82,25.74,25.82,38800.0,21.4821,21.5489,21.4821,21.5489,38800.0
2010-01-08 13:10:00,25.83,25.89,25.83,25.84,27800.0,21.5572,21.6073,21.5572,21.5656,27800.0
2010-01-08 13:20:00,25.84,25.86,25.83,25.83,11000.0,21.5656,21.5823,21.5572,21.5572,11000.0
2010-01-08 13:30:00,25.81,25.88,25.8,25.82,27200.0,21.5405,21.5989,21.5322,21.5489,27200.0
2010-01-08 13:40:00,25.82,25.82,25.79,25.8,19200.0,21.5489,21.5489,21.5238,21.5322,19200.0
2010-01-08 13:50:00,25.79,25.84,25.79,25.84,23000.0,21.5238,21.5656,21.5238,21.5656,23000.0
2010-01-08 14:00:00,25.83,25.89,25.83,25.88,20000.0,21.5572,21.6073,21.5572,21.5989,20000.0
2010-01-08 14:10:00,25.87,25.9,25.86,25.9,23000.0,21.5906,21.6156,21.5823,21.6156,23000.0
2010-01-08 14:20:00,25.89,25.93,25.89,25.92,19800.0,21.6073,21.6407,21.6073,21.6323,19800.0
2010-01-08 14:30:00,25.93,25.96,25.91,25.92,34400.0,21.6407,21.6657,21.624,21.6323,34400.0
2010-01-08 14:40:00,25.9,25.93,25.89,25.93,6000.0,21.6156,21.6407,21.6073,21.6407,6000.0
2010-01-08 14:50:00,25.93,25.96,25.92,25.96,14000.0,21.6407,21.6657,21.6323,21.6657,14000.0
2010-01-08 15:00:00,25.96,25.99,25.94,25.99,15400.0,21.6657,21.6908,21.649,21.6908,15400.0
2010-01-08 15:10:00,25.98,25.98,25.96,25.97,16000.0,21.6824,21.6824,21.6657,21.6741,16000.0
2010-01-08 15:20:00,25.98,26.04,25.96,26.04,29000.0,21.6824,21.7325,21.6657,21.7325,29000.0
2010-01-08 15:30:00,26.03,26.09,26.0,26.09,21400.0,21.7241,21.7742,21.6991,21.7742,21400.0
2010-01-08 15:40:00,26.09,26.11,26.06,26.1,55200.0,21.7742,21.7909,21.7492,21.7826,55200.0
2010-01-08 15:50:00,26.09,26.14,26.07,26.14,101400.0,21.7742,21.8159,21.7575,21.8159,101400.0
2010-01-11 09:30:00,26.28,26.28,26.1,26.16,23600.0,21.9328,21.9328,21.7826,21.8326,23600.0
2010-01-11 09:40:00,26.16,26.21,26.11,26.12,34600.0,21.8326,21.8744,21.7909,21.7992,34600.0
2010-01-11 09:50:00,26.12,26.12,26.03,26.05,42000.0,21.7992,21.7992,21.7241,21.7408,42000.0
2010-01-11 10:00:00,26.07,26.09,26.0,26.01,42200.0,21.7575,21.7742,21.6991,21.7074,42200.0
2010-01-11 10:10:00,26.0,26.05,25.98,26.0,39400.0,21.6991,21.7408,21.6824,21.6991,39400.0
2010-01-11 10:20:00,25.99,26.07,25.99,26.07,24800.0,21.6908,21.7575,21.6908,21.7575,24800.0
2010-01-11 10:30:00,26.08,26.08,26.03,26.04,34800.0,21.7659,21.7659,21.7241,21.7325,34800.0
2010-01-11 10:40:00,26.04,26.07,26.04,26.07,17000.0,21.7325,21.7575,21.7325,21.7575,17000.0
2010-01-11 10:50:00,26.1,26.18,26.08,26.13,27000.0,21.7826,21.8493,21.7659,21.8076,27000.0
2010-01-11 11:00:00,26.12,26.17,26.12,26.15,65400.0,21.7992,21.841,21.7992,21.8243,65400.0
2010-01-11 11:10:00,26.15,26.21,26.14,26.21,57000.0,21.8243,21.8744,21.8159,21.8744,57000.0
2010-01-11 11:20:00,26.22,26.23,26.17,26.19,23000.0,21.8827,21.8911,21.841,21.8577,23000.0
2010-01-11 11:30:00,26.18,26.28,26.18,26.28,19600.0,21.8493,21.9328,21.8493,21.9328,19600.0
2010-01-11 11:40:00,26.27,26.27,26.18,26.22,10000.0,21.9244,21.9244,21.8493,21.8827,10000.0
2010-01-11 11:50:00,26.25,26.28,26.24,26.28,11000.0,21.9077,21.9328,21.8994,21.9328,11000.0
2010-01-11 12:00:00,26.25,26.3,26.25,26.29,6800.0,21.9077,21.9495,21.9077,21.9411,6800.0
2010-01-11 12:10:00,26.3,26.32,26.3,26.32,2200.0,21.9495,21.9662,21.9495,21.9662,2200.0
2010-01-11 12:20:00,26.32,26.38,26.32,26.38,8200.0,21.9662,22.0162,21.9662,22.0162,8200.0
2010-01-11 12:30:00,26.36,26.37,26.36,26.37,8400.0,21.9995,22.0079,21.9995,22.0079,8400.0
2010-01-11 12:40:00,26.37,26.39,26.37,26.38,13200.0,22.0079,22.0246,22.0079,22.0162,13200.0
2010-01-11 12:50:00,26.38,26.39,26.38,26.39,4200.0,22.0162,22.0246,22.0162,22.0246,4200.0
2010-01-11 13:00:00,26.39,26.39,26.36,26.38,9400.0,22.0246,22.0246,21.9995,22.0162,9400.0
2010-01-11 13:10:00,26.37,26.39,26.36,26.39,13200.0,22.0079,22.0246,21.9995,22.0246,13200.0
2010-01-11 13:20:00,26.39,26.4,26.39,26.39,5400.0,22.0246,22.0329,22.0246,22.0246,5400.0
2010-01-11 13:30:00,26.39,26.41,26.39,26.41,7800.0,22.0246,22.0413,22.0246,22.0413,7800.0
2010-01-11 13:40:00,26.41,26.41,26.38,26.4,11200.0,22.0413,22.0413,22.0162,22.0329,11200.0
2010-01-11 13:50:00,26.39,26.39,26.37,26.38,21000.0,22.0246,22.0246,22.0079,22.0162,21000.0
2010-01-11 14:00:00,26.38,26.39,26.37,26.39,9800.0,22.0162,22.0246,22.0079,22.0246,9800.0
2010-01-11 14:10:00,26.38,26.38,26.36,26.37,26200.0,22.0162,22.0162,21.9995,22.0079,26200.0
2010-01-11 14:20:00,26.36,26.36,26.35,26.36,4800.0,21.9995,21.9995,21.9912,21.9995,4800.0
2010-01-11 14:30:00,26.36,26.38,26.36,26.38,11000.0,21.9995,22.0162,21.9995,22.0162,11000.0
2010-01-11 14:40:00,26.38,26.38,26.36,26.36,12200.0,22.0162,22.0162,21.9995,21.9995,12200.0
2010-01-11 14:50:00,26.35,26.38,26.35,26.38,7000.0,21.9912,22.0162,21.9912,22.0162,7000.0
2010-01-11 15:00:00,26.37,26.38,26.36,26.38,10000.0,22.0079,22.0162,21.9995,22.0162,10000.0
2010-01-11 15:10:00,26.38,26.39,26.37,26.39,13400.0,22.0162,22.0246,22.0079,22.0246,13400.0
2010-01-11 15:20:00,26.39,26.4,26.36,26.38,16600.0,22.0246,22.0329,21.9995,22.0162,16600.0
2010-01-11 15:30:00,26.38,26.4,26.38,26.4,22000.0,22.0162,22.0329,22.0162,22.0329,22000.0
2010-01-11 15:40:00,26.4,26.4,26.38,26.39,29400.0,22.0329,22.0329,22.0162,22.0246,29400.0
2010-01-11 15:50:00,26.38,26.42,26.38,26.4,48800.0,22.0162,22.0496,22.0162,22.0329,48800.0
2010-01-12 09:30:00,26.37,26.38,26.25,26.33,20200.0,22.0079,22.0162,21.9077,21.9745,20200.0
2010-01-12 09:40:00,26.34,26.35,26.16,26.22,27400.0,21.9829,21.9912,21.8326,21.8827,27400.0
2010-01-12 09:50:00,26.22,26.3,26.22,26.29,22200.0,21.8827,21.9495,21.8827,21.9411,22200.0
2010-01-12 10:00:00,26.29,26.3,26.16,26.18,26200.0,21.9411,21.9495,21.8326,21.8493,26200.0
2010-01-12 10:10:00,26.18,26.19,26.15,26.15,27200.0,21.8493,21.8577,21.8243,21.8243,27200.0
2010-01-12 10:20:00,26.15,26.17,26.11,26.14,26600.0,21.8243,21.841,21.7909,21.8159,26600.0
2010-01-12 10:30:00,26.14,26.17,26.08,26.15,27200.0,21.8159,21.841,21.7659,21.8243,27200.0
2010-01-12 10:40:00,26.15,26.15,26.11,26.13,17800.0,21.8243,21.8243,21.7909,21.8076,17800.0
2010-01-12 10:50:00,26.14,26.15,26.09,26.09,21000.0,21.8159,21.8243,21.7742,21.7742,21000.0
2010-01-12 11:00:00,26.09,26.12,26.08,26.12,12400.0,21.7742,21.7992,21.7659,21.7992,12400.0
2010-01-12 11:10:00,26.11,26.12,26.1,26.1,10400.0,21.7909,21.7992,21.7826,21.7826,10400.0
2010-01-12 11:20:00,26.1,26.11,26.09,26.09,8400.0,21.7826,21.7909,21.7742,21.7742,8400.0
2010-01-12 11:30:00,26.09,26.09,26.07,26.09,8800.0,21.7742,21.7742,21.7575,21.7742,8800.0
2010-01-12 11:40:00,26.09,26.11,26.09,26.1,13200.0,21.7742,21.7909,21.7742,21.7826,13200.0
2010-01-12 11:50:00,26.1,26.1,26.08,26.1,8800.0,21.7826,21.7826,21.7659,21.7826,8800.0
2010-01-12 12:00:00,26.1,26.1,26.07,26.08,16000.0,21.7826,21.7826,21.7575,21.7659,16000.0
2010-01-12 12:10:00,26.07,26.08,26.05,26.05,20800.0,21.7575,21.7659,21.7408,21.7408,20800.0
2010-01-12 12:20:00,26.06,26.06,26.02,26.03,12200.0,21.7492,21.7492,21.7158,21.7241,12200.0
2010-01-12 12:30:00,26.02,26.04,25.99,25.99,9600.0,21.7158,21.7325,21.6908,21.6908,9600.0
2010-01-12 12:40:00,25.99,26.0,25.99,26.0,10400.0,21.6908,21.6991,21.6908,21.6991,10400.0
2010-01-12 12:50:00,26.0,26.0,25.92,25.96,16800.0,21.6991,21.6991,21.6323,21.6657,16800.0
2010-01-12 13:00:00,25.97,25.98,25.95,25.96,6600.0,21.6741,21.6824,21.6574,21.6657,6600.0
2010-01-12 13:10:00,25.96,26.01,25.96,26.01,9800.0,21.6657,21.7074,21.6657,21.7074,9800.0
2010-01-12 13:20:00,26.0,26.0,25.97,25.97,13800.0,21.6991,21.6991,21.6741,21.6741,13800.0
2010-01-12 13:30:00,25.97,25.97,25.96,25.97,8600.0,21.6741,21.6741,21.6657,21.6741,8600.0
2010-01-12 13:40:00,25.97,25.97,25.92,25.92,9800.0,21.6741,21.6741,21.6323,21.6323,9800.0
2010-01-12 13:50:00,25.93,25.93,25.91,25.91,19000.0,21.6407,21.6407,21.624,21.624,19000.0
2010-01-12 14:00:00,25.91,25.91,25.8,25.8,78400.0,21.624,21.624,21.5322,21.5322,78400.0
2010-01-12 14:10:00,25.8,25.85,25.78,25.82,29200.0,21.5322,21.5739,21.5155,21.5489,29200.0
2010-01-12 14:20:00,25.82,25.86,25.81,25.85,12200.0,21.5489,21.5823,21.5405,21.5739,12200.0
2010-01-12 14:30:00,25.86,25.86,25.8,25.8,24400.0,21.5823,21.5823,21.5322,21.5322,24400.0
2010-01-12 14:40:00,25.81,25.82,25.81,25.81,14000.0,21.5405,21.5489,21.5405,21.5405,14000.0
2010-01-12 14:50:00,25.82,25.86,25.81,25.81,32200.0,21.5489,21.5823,21.5405,21.5405,32200.0
2010-01-12 15:00:00,25.81,25.81,25.75,25.75,43200.0,21.5405,21.5405,21.4905,21.4905,43200.0
2010-01-12 15:10:00,25.75,25.75,25.73,25.75,23000.0,21.4905,21.4905,21.4738,21.4905,23000.0
2010-01-12 15:20:00,25.75,25.8,25.73,25.73,45800.0,21.4905,21.5322,21.4738,21.4738,45800.0
2010-01-12 15:30:00,25.74,25.74,25.68,25.7,47400.0,21.4821,21.4821,21.432,21.4487,47400.0
2010-01-12 15:40:00,25.7,25.73,25.68,25.7,54000.0,21.4487,21.4738,21.432,21.4487,54000.0
2010-01-12 15:50:00,25.71,25.75,25.68,25.73,78600.0,21.4571,21.4905,21.432,21.4738,78600.0
2010-01-13 09:30:00,26.08,26.24,25.95,26.01,139200.0,21.7659,21.8994,21.6574,21.7074,139200.0
2010-01-13 09:40:00,26.0,26.01,25.96,25.96,38200.0,21.6991,21.7074,21.6657,21.6657,38200.0
2010-01-13 09:50:00,25.95,26.0,25.94,25.95,53000.0,21.6574,21.6991,21.649,21.6574,53000.0
2010-01-13 10:00:00,25.97,26.01,25.95,26.0,39200.0,21.6741,21.7074,21.6574,21.6991,39200.0
2010-01-13 10:10:00,26.0,26.0,25.94,25.94,32200.0,21.6991,21.6991,21.649,21.649,32200.0
2010-01-13 10:20:00,25.93,25.94,25.93,25.94,26200.0,21.6407,21.649,21.6407,21.649,26200.0
2010-01-13 10:30:00,25.94,25.94,25.86,25.9,66200.0,21.649,21.649,21.5823,21.6156,66200.0
2010-01-13 10:40:00,25.89,25.95,25.86,25.9,30400.0,21.6073,21.6574,21.5823,21.6156,30400.0
2010-01-13 10:50:00,25.9,25.93,25.9,25.92,24800.0,21.6156,21.6407,21.6156,21.6323,24800.0
2010-01-13 11:00:00,25.91,25.92,25.9,25.91,55800.0,21.624,21.6323,21.6156,21.624,55800.0
2010-01-13 11:10:00,25.91,25.93,25.9,25.91,76600.0,21.624,21.6407,21.6156,21.624,76600.0
2010-01-13 11:20:00,25.91,26.0,25.91,25.98,86400.0,21.624,21.6991,21.624,21.6824,86400.0
2010-01-13 11:30:00,25.98,26.0,25.98,26.0,28400.0,21.6824,21.6991,21.6824,21.6991,28400.0
2010-01-13 11:40:00,26.0,26.01,26.0,26.0,17000.0,21.6991,21.7074,21.6991,21.6991,17000.0
2010-01-13 11:50:00,26.0,26.01,26.0,26.0,11600.0,21.6991,21.7074,21.6991,21.6991,11600.0
2010-01-13 12:00:00,26.0,26.01,26.0,26.0,37800.0,21.6991,21.7074,21.6991,21.6991,37800.0
2010-01-13 12:10:00,26.0,26.0,25.99,26.0,19000.0,21.6991,21.6991,21.6908,21.6991,19000.0
2010-01-13 12:20:00,26.0,26.04,26.0,26.0,35200.0,21.6991,21.7325,21.6991,21.6991,35200.0
2010-01-13 12:30:00,26.0,26.04,25.99,26.0,22400.0,21.6991,21.7325,21.6908,21.6991,22400.0
2010-01-13 12:40:00,26.0,26.01,25.98,26.0,21000.0,21.6991,21.7074,21.6824,21.6991,21000.0
2010-01-13 12:50:00,26.01,26.04,26.0,26.01,34800.0,21.7074,21.7325,21.6991,21.7074,34800.0
2010-01-13 13:00:00,26.01,26.04,26.0,26.04,24400.0,21.7074,21.7325,21.6991,21.7325,24400.0
2010-01-13 13:10:00,26.04,26.06,26.03,26.05,26800.0,21.7325,21.7492,21.7241,21.7408,26800.0
2010-01-13 13:20:00,26.04,26.05,26.03,26.03,25600.0,21.7325,21.7408,21.7241,21.7241,25600.0
2010-01-13 13:30:00,26.04,26.05,26.03,26.05,25800.0,21.7325,21.7408,21.7241,21.7408,25800.0
2010-01-13 13:40:00,26.04,26.05,26.03,26.04,20000.0,21.7325,21.7408,21.7241,21.7325,20000.0
2010-01-13 13:50:00,26.03,26.05,26.0,26.01,50200.0,21.7241,21.7408,21.6991,21.7074,50200.0
2010-01-13 14:00:00,26.01,26.05,26.0,26.04,39000.0,21.7074,21.7408,21.6991,21.7325,39000.0
2010-01-13 14:10:00,26.03,26.04,26.02,26.04,29200.0,21.7241,21.7325,21.7158,21.7325,29200.0
2010-01-13 14:20:00,26.04,26.07,26.03,26.05,67800.0,21.7325,21.7575,21.7241,21.7408,67800.0
2010-01-13 14:30:00,26.07,26.1,26.07,26.1,42600.0,21.7575,21.7826,21.7575,21.7826,42600.0
2010-01-13 14:40:00,26.1,26.1,26.07,26.1,41400.0,21.7826,21.7826,21.7575,21.7826,41400.0
2010-01-13 14:50:00,26.1,26.11,26.05,26.11,17800.0,21.7826,21.7909,21.7408,21.7909,17800.0
2010-01-13 15:00:00,26.11,26.13,26.08,26.08,17400.0,21.7909,21.8076,21.7659,21.7659,17400.0
2010-01-13 15:10:00,26.07,26.11,26.07,26.1,22800.0,21.7575,21.7909,21.7575,21.7826,22800.0
2010-01-13 15:20:00,26.11,26.15,26.09,26.11,29600.0,21.7909,21.8243,21.7742,21.7909,29600.0
2010-01-13 15:30:00,26.13,26.21,26.11,26.15,76400.0,21.8076,21.8744,21.7909,21.8243,76400.0
2010-01-13 15:40:00,26.15,26.15,26.11,26.13,175200.0,21.8243,21.8243,21.7909,21.8076,175200.0
2010-01-13 15:50:00,26.14,26.15,26.1,26.1,193600.0,21.8159,21.8243,21.7826,21.7826,193600.0
2010-01-14 09:30:00,26.07,26.29,26.07,26.19,51600.0,21.7575,21.9411,21.7575,21.8577,51600.0
2010-01-14 09:40:00,26.19,26.21,26.13,26.18,28000.0,21.8577,21.8744,21.8076,21.8493,28000.0
2010-01-14 09:50:00,26.17,26.18,26.11,26.12,38800.0,21.841,21.8493,21.7909,21.7992,38800.0
2010-01-14 10:00:00,26.12,26.17,26.09,26.11,40200.0,21.7992,21.841,21.7742,21.7909,40200.0
2010-01-14 10:10:00,26.11,26.15,26.1,26.15,31400.0,21.7909,21.8243,21.7826,21.8243,31400.0
2010-01-14 10:20:00,26.15,26.2,26.12,26.12,69800.0,21.8243,21.866,21.7992,21.7992,69800.0
2010-01-14 10:30:00,26.12,26.14,26.1,26.14,23000.0,21.7992,21.8159,21.7826,21.8159,23000.0
2010-01-14 10:40:00,26.14,26.15,26.05,26.08,32600.0,21.8159,21.8243,21.7408,21.7659,32600.0
2010-01-14 10:50:00,26.09,26.12,26.09,26.11,15800.0,21.7742,21.7992,21.7742,21.7909,15800.0
2010-01-14 11:00:00,26.11,26.14,26.1,26.13,15000.0,21.7909,21.8159,21.7826,21.8076,15000.0
2010-01-14 11:10:00,26.14,26.15,26.13,26.14,15800.0,21.8159,21.8243,21.8076,21.8159,15800.0
2010-01-14 11:20:00,26.15,26.16,26.1,26.14,13600.0,21.8243,21.8326,21.7826,21.8159,13600.0
2010-01-14 11:30:00,26.13,26.17,26.13,26.16,25000.0,21.8076,21.841,21.8076,21.8326,25000.0
2010-01-14 11:40:00,26.15,26.16,26.12,26.16,29000.0,21.8243,21.8326,21.7992,21.8326,29000.0
2010-01-14 11:50:00,26.15,26.15,26.14,26.14,4600.0,21.8243,21.8243,21.8159,21.8159,4600.0
2010-01-14 12:00:00,26.14,26.15,26.12,26.14,35800.0,21.8159,21.8243,21.7992,21.8159,35800.0
2010-01-14 12:10:00,26.15,26.16,26.15,26.16,6600.0,21.8243,21.8326,21.8243,21.8326,6600.0
2010-01-14 12:20:00,26.16,26.16,26.14,26.15,9400.0,21.8326,21.8326,21.8159,21.8243,9400.0
2010-01-14 12:30:00,26.15,26.15,26.14,26.15,12400.0,21.8243,21.8243,21.8159,21.8243,12400.0
2010-01-14 12:40:00,26.15,26.15,26.14,26.14,20800.0,21.8243,21.8243,21.8159,21.8159,20800.0
2010-01-14 12:50:00,26.14,26.15,26.14,26.14,16800.0,21.8159,21.8243,21.8159,21.8159,16800.0
2010-01-14 13:00:00,26.14,26.15,26.14,26.15,12600.0,21.8159,21.8243,21.8159,21.8243,12600.0
2010-01-14 13:10:00,26.15,26.15,26.14,26.14,9400.0,21.8243,21.8243,21.8159,21.8159,9400.0
2010-01-14 13:20:00,26.14,26.15,26.14,26.14,17000.0,21.8159,21.8243,21.8159,21.8159,17000.0
2010-01-14 13:30:00,26.14,26.18,26.14,26.16,10200.0,21.8159,21.8493,21.8159,21.8326,10200.0
2010-01-14 13:40:00,26.17,26.17,26.14,26.14,21200.0,21.841,21.841,21.8159,21.8159,21200.0
2010-01-14 13:50:00,26.15,26.15,26.14,26.15,11800.0,21.8243,21.8243,21.8159,21.8243,11800.0
2010-01-14 14:00:00,26.14,26.15,26.14,26.15,14600.0,21.8159,21.8243,21.8159,21.8243,14600.0
2010-01-14 14:10:00,26.15,26.15,26.1,26.12,28400.0,21.8243,21.8243,21.7826,21.7992,28400.0
2010-01-14 14:20:00,26.15,26.22,26.15,26.19,37800.0,21.8243,21.8827,21.8243,21.8577,37800.0
2010-01-14 14:30:00,26.2,26.23,26.18,26.23,11800.0,21.866,21.8911,21.8493,21.8911,11800.0
2010-01-14 14:40:00,26.23,26.25,26.23,26.23,5800.0,21.8911,21.9077,21.8911,21.8911,5800.0
2010-01-14 14:50:00,26.24,26.25,26.23,26.25,24800.0,21.8994,21.9077,21.8911,21.9077,24800.0
2010-01-14 15:00:00,26.25,26.28,26.25,26.26,30800.0,21.9077,21.9328,21.9077,21.9161,30800.0
2010-01-14 15:10:00,26.26,26.27,26.23,26.23,22400.0,21.9161,21.9244,21.8911,21.8911,22400.0
2010-01-14 15:20:00,26.23,26.27,26.19,26.27,13400.0,21.8911,21.9244,21.8577,21.9244,13400.0
2010-01-14 15:30:00,26.25,26.28,26.23,26.24,22600.0,21.9077,21.9328,21.8911,21.8994,22600.0
2010-01-14 15:40:00,26.25,26.27,26.23,26.27,35400.0,21.9077,21.9244,21.8911,21.9244,35400.0
2010-01-14 15:50:00,26.26,26.3,26.26,26.28,46600.0,21.9161,21.9495,21.9161,21.9328,46600.0
2010-01-15 09:30:00,26.28,26.3,26.24,26.25,13200.0,21.9328,21.9495,21.8994,21.9077,13200.0
2010-01-15 09:40:00,26.18,26.18,26.11,26.12,5800.0,21.8493,21.8493,21.7909,21.7992,5800.0
2010-01-15 09:50:00,26.11,26.11,25.97,26.09,21000.0,21.7909,21.7909,21.6741,21.7742,21000.0
2010-01-15 10:00:00,26.12,26.12,26.0,26.04,34800.0,21.7992,21.7992,21.6991,21.7325,34800.0
2010-01-15 10:10:00,26.05,26.07,26.02,26.07,10600.0,21.7408,21.7575,21.7158,21.7575,10600.0
2010-01-15 10:20:00,26.11,26.16,26.11,26.13,29200.0,21.7909,21.8326,21.7909,21.8076,29200.0
2010-01-15 10:30:00,26.13,26.15,26.11,26.11,33000.0,21.8076,21.8243,21.7909,21.7909,33000.0
2010-01-15 10:40:00,26.11,26.14,26.08,26.13,31200.0,21.7909,21.8159,21.7659,21.8076,31200.0
2010-01-15 10:50:00,26.13,26.13,26.1,26.11,11800.0,21.8076,21.8076,21.7826,21.7909,11800.0
2010-01-15 11:00:00,26.11,26.15,26.09,26.1,7400.0,21.7909,21.8243,21.7742,21.7826,7400.0
2010-01-15 11:10:00,26.1,26.13,26.1,26.13,24000.0,21.7826,21.8076,21.7826,21.8076,24000.0
2010-01-15 11:20:00,26.13,26.16,26.1,26.12,14200.0,21.8076,21.8326,21.7826,21.7992,14200.0
2010-01-15 11:30:00,26.13,26.13,26.1,26.1,21400.0,21.8076,21.8076,21.7826,21.7826,21400.0
2010-01-15 11:40:00,26.1,26.1,26.07,26.07,4800.0,21.7826,21.7826,21.7575,21.7575,4800.0
2010-01-15 11:50:00,26.08,26.11,26.04,26.04,25400.0,21.7659,21.7909,21.7325,21.7325,25400.0
2010-01-15 12:00:00,26.04,26.07,26.02,26.07,18200.0,21.7325,21.7575,21.7158,21.7575,18200.0
2010-01-15 12:10:00,26.09,26.11,26.07,26.07,9200.0,21.7742,21.7909,21.7575,21.7575,9200.0
2010-01-15 12:20:00,26.08,26.08,26.01,26.01,12000.0,21.7659,21.7659,21.7074,21.7074,12000.0
2010-01-15 12:30:00,26.01,26.02,26.0,26.0,9800.0,21.7074,21.7158,21.6991,21.6991,9800.0
2010-01-15 12:40:00,26.0,26.0,25.96,25.98,13400.0,21.6991,21.6991,21.6657,21.6824,13400.0
2010-01-15 12:50:00,25.99,25.99,25.96,25.99,6800.0,21.6908,21.6908,21.6657,21.6908,6800.0
2010-01-15 13:00:00,25.99,25.99,25.99,25.99,4200.0,21.6908,21.6908,21.6908,21.6908,4200.0
2010-01-15 13:10:00,25.97,25.98,25.97,25.98,1800.0,21.6741,21.6824,21.6741,21.6824,1800.0
2010-01-15 13:20:00,25.97,26.01,25.96,26.0,15800.0,21.6741,21.7074,21.6657,21.6991,15800.0
2010-01-15 13:30:00,25.99,25.99,25.95,25.96,12400.0,21.6908,21.6908,21.6574,21.6657,12400.0
2010-01-15 13:40:00,25.96,26.0,25.94,25.99,7800.0,21.6657,21.6991,21.649,21.6908,7800.0
2010-01-15 13:50:00,25.99,26.03,25.99,25.99,23800.0,21.6908,21.7241,21.6908,21.6908,23800.0
2010-01-15 14:00:00,25.99,26.05,25.99,26.05,17000.0,21.6908,21.7408,21.6908,21.7408,17000.0
2010-01-15 14:10:00,26.05,26.06,26.02,26.05,10000.0,21.7408,21.7492,21.7158,21.7408,10000.0
2010-01-15 14:20:00,26.05,26.05,26.0,26.03,12400.0,21.7408,21.7408,21.6991,21.7241,12400.0
2010-01-15 14:30:00,26.03,26.07,26.03,26.05,9600.0,21.7241,21.7575,21.7241,21.7408,9600.0
2010-01-15 14:40:00,26.04,26.05,26.0,26.01,23800.0,21.7325,21.7408,21.6991,21.7074,23800.0
2010-01-15 14:50:00,26.0,26.05,26.0,26.04,9200.0,21.6991,21.7408,21.6991,21.7325,9200.0
2010-01-15 15:00:00,26.04,26.06,26.04,26.04,7200.0,21.7325,21.7492,21.7325,21.7325,7200.0
2010-01-15 15:10:00,26.03,26.03,26.0,26.0,8600.0,21.7241,21.7241,21.6991,21.6991,8600.0
2010-01-15 15:20:00,26.01,26.03,26.0,26.02,18000.0,21.7074,21.7241,21.6991,21.7158,18000.0
2010-01-15 15:30:00,26.03,26.08,26.03,26.06,17800.0,21.7241,21.7659,21.7241,21.7492,17800.0
2010-01-15 15:40:00,26.05,26.06,26.0,26.04,45400.0,21.7408,21.7492,21.6991,21.7325,45400.0
2010-01-15 15:50:00,26.05,26.12,26.04,26.1,95000.0,21.7408,21.7992,21.7325,21.7826,95000.0
2010-01-19 09:30:00,26.06,26.41,26.06,26.41,17200.0,21.7492,22.0413,21.7492,22.0413,17200.0
2010-01-19 09:40:00,26.43,26.45,26.36,26.43,18000.0,22.058,22.0747,21.9995,22.058,18000.0
2010-01-19 09:50:00,26.43,26.45,26.34,26.42,37200.0,22.058,22.0747,21.9829,22.0496,37200.0
2010-01-19 10:00:00,26.41,26.41,26.36,26.37,24000.0,22.0413,22.0413,21.9995,22.0079,24000.0
2010-01-19 10:10:00,26.37,26.43,26.36,26.4,11800.0,22.0079,22.058,21.9995,22.0329,11800.0
2010-01-19 10:20:00,26.41,26.41,26.36,26.36,6600.0,22.0413,22.0413,21.9995,21.9995,6600.0
2010-01-19 10:30:00,26.35,26.35,26.31,26.35,7200.0,21.9912,21.9912,21.9578,21.9912,7200.0
2010-01-19 10:40:00,26.37,26.41,26.36,26.4,10400.0,22.0079,22.0413,21.9995,22.0329,10400.0
2010-01-19 10:50:00,26.41,26.45,26.41,26.45,5600.0,22.0413,22.0747,22.0413,22.0747,5600.0
2010-01-19 11:00:00,26.46,26.49,26.45,26.49,6000.0,22.083,22.108,22.0747,22.108,6000.0
2010-01-19 11:10:00,26.49,26.5,26.43,26.46,16000.0,22.108,22.1164,22.058,22.083,16000.0
2010-01-19 11:20:00,26.46,26.49,26.46,26.47,9400.0,22.083,22.108,22.083,22.0914,9400.0
2010-01-19 11:30:00,26.47,26.47,26.31,26.31,52200.0,22.0914,22.0914,21.9578,21.9578,52200.0
2010-01-19 11:40:00,26.31,26.33,26.28,26.32,6600.0,21.9578,21.9745,21.9328,21.9662,6600.0
2010-01-19 11:50:00,26.32,26.33,26.32,26.33,8200.0,21.9662,21.9745,21.9662,21.9745,8200.0
2010-01-19 12:00:00,26.33,26.34,26.3,26.34,16200.0,21.9745,21.9829,21.9495,21.9829,16200.0
2010-01-19 12:10:00,26.35,26.41,26.35,26.41,4200.0,21.9912,22.0413,21.9912,22.0413,4200.0
2010-01-19 12:20:00,26.41,26.43,26.4,26.4,14400.0,22.0413,22.058,22.0329,22.0329,14400.0
2010-01-19 12:30:00,26.4,26.4,26.37,26.38,6000.0,22.0329,22.0329,22.0079,22.0162,6000.0
2010-01-19 12:40:00,26.39,26.4,26.39,26.4,3400.0,22.0246,22.0329,22.0246,22.0329,3400.0
2010-01-19 12:50:00,26.4,26.42,26.39,26.39,11200.0,22.0329,22.0496,22.0246,22.0246,11200.0
2010-01-19 13:00:00,26.39,26.39,26.34,26.36,9400.0,22.0246,22.0246,21.9829,21.9995,9400.0
2010-01-19 13:10:00,26.35,26.38,26.35,26.37,10600.0,21.9912,22.0162,21.9912,22.0079,10600.0
2010-01-19 13:20:00,26.37,26.38,26.33,26.34,48200.0,22.0079,22.0162,21.9745,21.9829,48200.0
2010-01-19 13:30:00,26.34,26.4,26.34,26.35,21000.0,21.9829,22.0329,21.9829,21.9912,21000.0
2010-01-19 13:40:00,26.35,26.37,26.33,26.36,35400.0,21.9912,22.0079,21.9745,21.9995,35400.0
2010-01-19 13:50:00,26.36,26.41,26.36,26.39,9000.0,21.9995,22.0413,21.9995,22.0246,9000.0
2010-01-19 14:00:00,26.4,26.41,26.35,26.41,23800.0,22.0329,22.0413,21.9912,22.0413,23800.0
2010-01-19 14:10:00,26.4,26.46,26.4,26.43,26800.0,22.0329,22.083,22.0329,22.058,26800.0
2010-01-19 14:20:00,26.43,26.47,26.43,26.45,9800.0,22.058,22.0914,22.058,22.0747,9800.0
2010-01-19 14:30:00,26.44,26.46,26.41,26.45,17400.0,22.0663,22.083,22.0413,22.0747,17400.0
2010-01-19 14:40:00,26.44,26.44,26.42,26.43,10600.0,22.0663,22.0663,22.0496,22.058,10600.0
2010-01-19 14:50:00,26.42,26.42,26.38,26.4,15000.0,22.0496,22.0496,22.0162,22.0329,15000.0
2010-01-19 15:00:00,26.4,26.4,26.35,26.36,24200.0,22.0329,22.0329,21.9912,21.9995,24200.0
2010-01-19 15:10:00,26.38,26.38,26.33,26.33,22400.0,22.0162,22.0162,21.9745,21.9745,22400.0
2010-01-19 15:20:00,26.33,26.33,26.31,26.32,33600.0,21.9745,21.9745,21.9578,21.9662,33600.0
2010-01-19 15:30:00,26.33,26.39,26.32,26.38,29600.0,21.9745,22.0246,21.9662,22.0162,29600.0
2010-01-19 15:40:00,26.39,26.42,26.37,26.42,16800.0,22.0246,22.0496,22.0079,22.0496,16800.0
2010-01-19 15:50:00,26.43,26.46,26.4,26.46,47600.0,22.058,22.083,22.0329,22.083,47600.0
2010-01-20 09:30:00,26.4,26.61,26.39,26.58,31200.0,22.0329,22.2082,22.0246,22.1832,31200.0
2010-01-20 09:40:00,26.59,26.62,26.49,26.59,17600.0,22.1915,22.2165,22.108,22.1915,17600.0
2010-01-20 09:50:00,26.59,26.59,26.5,26.55,10600.0,22.1915,22.1915,22.1164,22.1581,10600.0
2010-01-20 10:00:00,26.52,26.53,26.42,26.46,31400.0,22.1331,22.1414,22.0496,22.083,31400.0
2010-01-20 10:10:00,26.45,26.51,26.44,26.49,31400.0,22.0747,22.1247,22.0663,22.108,31400.0
2010-01-20 10:20:00,26.48,26.48,26.45,26.45,37000.0,22.0997,22.0997,22.0747,22.0747,37000.0
2010-01-20 10:30:00,26.45,26.45,26.43,26.44,17400.0,22.0747,22.0747,22.058,22.0663,17400.0
2010-01-20 10:40:00,26.45,26.52,26.44,26.52,22800.0,22.0747,22.1331,22.0663,22.1331,22800.0
2010-01-20 10:50:00,26.52,26.61,26.47,26.61,47000.0,22.1331,22.2082,22.0914,22.2082,47000.0
2010-01-20 11:00:00,26.6,26.63,26.45,26.45,31000.0,22.1998,22.2249,22.0747,22.0747,31000.0
2010-01-20 11:10:00,26.46,26.54,26.45,26.52,17600.0,22.083,22.1498,22.0747,22.1331,17600.0
2010-01-20 11:20:00,26.52,26.52,26.42,26.42,13600.0,22.1331,22.1331,22.0496,22.0496,13600.0
2010-01-20 11:30:00,26.43,26.45,26.4,26.43,28600.0,22.058,22.0747,22.0329,22.058,28600.0
2010-01-20 11:40:00,26.45,26.45,26.38,26.38,18800.0,22.0747,22.0747,22.0162,22.0162,18800.0
2010-01-20 11:50:00,26.38,26.38,26.32,26.35,16800.0,22.0162,22.0162,21.9662,21.9912,16800.0
2010-01-20 12:00:00,26.36,26.38,26.34,26.38,13400.0,21.9995,22.0162,21.9829,22.0162,13400.0
2010-01-20 12:10:00,26.38,26.4,26.35,26.35,2800.0,22.0162,22.0329,21.9912,21.9912,2800.0
2010-01-20 12:20:00,26.35,26.35,26.33,26.35,4800.0,21.9912,21.9912,21.9745,21.9912,4800.0
2010-01-20 12:30:00,26.36,26.36,26.35,26.35,3800.0,21.9995,21.9995,21.9912,21.9912,3800.0
2010-01-20 12:40:00,26.35,26.35,26.3,26.33,6200.0,21.9912,21.9912,21.9495,21.9745,6200.0
2010-01-20 12:50:00,26.32,26.34,26.31,26.31,5600.0,21.9662,21.9829,21.9578,21.9578,5600.0
2010-01-20 13:00:00,26.31,26.33,26.28,26.33,12600.0,21.9578,21.9745,21.9328,21.9745,12600.0
2010-01-20 13:10:00,26.33,26.35,26.32,26.32,5400.0,21.9745,21.9912,21.9662,21.9662,5400.0
2010-01-20 13:20:00,26.32,26.34,26.3,26.33,9200.0,21.9662,21.9829,21.9495,21.9745,9200.0
2010-01-20 13:30:00,26.32,26.36,26.31,26.34,5600.0,21.9662,21.9995,21.9578,21.9829,5600.0
2010-01-20 13:40:00,26.34,26.34,26.33,26.34,13800.0,21.9829,21.9829,21.9745,21.9829,13800.0
2010-01-20 13:50:00,26.34,26.34,26.34,26.34,12600.0,21.9829,21.9829,21.9829,21.9829,12600.0
2010-01-20 14:00:00,26.34,26.35,26.34,26.34,7200.0,21.9829,21.9912,21.9829,21.9829,7200.0
2010-01-20 14:10:00,26.35,26.35,26.35,26.35,12200.0,21.9912,21.9912,21.9912,21.9912,12200.0
2010-01-20 14:20:00,26.35,26.36,26.35,26.35,11000.0,21.9912,21.9995,21.9912,21.9912,11000.0
2010-01-20 14:30:00,26.36,26.41,26.35,26.41,12600.0,21.9995,22.0413,21.9912,22.0413,12600.0
2010-01-20 14:40:00,26.4,26.42,26.4,26.42,8200.0,22.0329,22.0496,22.0329,22.0496,8200.0
2010-01-20 14:50:00,26.41,26.45,26.41,26.45,11000.0,22.0413,22.0747,22.0413,22.0747,11000.0
2010-01-20 15:00:00,26.43,26.43,26.4,26.4,10800.0,22.058,22.058,22.0329,22.0329,10800.0
2010-01-20 15:10:00,26.4,26.47,26.4,26.42,17800.0,22.0329,22.0914,22.0329,22.0496,17800.0
2010-01-20 15:20:00,26.43,26.45,26.43,26.43,19400.0,22.058,22.0747,22.058,22.058,19400.0
2010-01-20 15:30:00,26.42,26.45,26.42,26.45,22200.0,22.0496,22.0747,22.0496,22.0747,22200.0
2010-01-20 15:40:00,26.45,26.51,26.44,26.5,38400.0,22.0747,22.1247,22.0663,22.1164,38400.0
2010-01-20 15:50:00,26.51,26.52,26.46,26.46,46600.0,22.1247,22.1331,22.083,22.083,46600.0
2010-01-21 09:30:00,26.49,26.49,26.44,26.44,4600.0,22.108,22.108,22.0663,22.0663,4600.0
2010-01-21 09:40:00,26.45,26.46,26.36,26.36,2600.0,22.0747,22.083,21.9995,21.9995,2600.0
2010-01-21 09:50:00,26.34,26.43,26.28,26.37,16000.0,21.9829,22.058,21.9328,22.0079,16000.0
2010-01-21 10:00:00,26.37,26.5,26.37,26.49,11600.0,22.0079,22.1164,22.0079,22.108,11600.0
2010-01-21 10:10:00,26.51,26.52,26.45,26.45,2800.0,22.1247,22.1331,22.0747,22.0747,2800.0
2010-01-21 10:20:00,26.45,26.45,26.26,26.26,33600.0,22.0747,22.0747,21.9161,21.9161,33600.0
2010-01-21 10:30:00,26.25,26.25,26.14,26.17,15400.0,21.9077,21.9077,21.8159,21.841,15400.0
2010-01-21 10:40:00,26.16,26.19,26.15,26.18,19600.0,21.8326,21.8577,21.8243,21.8493,19600.0
2010-01-21 10:50:00,26.18,26.23,26.14,26.17,21800.0,21.8493,21.8911,21.8159,21.841,21800.0
2010-01-21 11:00:00,26.17,26.17,26.07,26.08,15200.0,21.841,21.841,21.7575,21.7659,15200.0
2010-01-21 11:10:00,26.08,26.11,26.07,26.09,22400.0,21.7659,21.7909,21.7575,21.7742,22400.0
2010-01-21 11:20:00,26.09,26.14,26.08,26.13,50600.0,21.7742,21.8159,21.7659,21.8076,50600.0
2010-01-21 11:30:00,26.13,26.13,26.01,26.08,23000.0,21.8076,21.8076,21.7074,21.7659,23000.0
2010-01-21 11:40:00,26.08,26.08,25.93,26.02,23800.0,21.7659,21.7659,21.6407,21.7158,23800.0
2010-01-21 11:50:00,26.0,26.07,25.93,25.93,16600.0,21.6991,21.7575,21.6407,21.6407,16600.0
2010-01-21 12:00:00,25.96,26.01,25.96,26.01,6800.0,21.6657,21.7074,21.6657,21.7074,6800.0
2010-01-21 12:10:00,26.03,26.03,25.98,25.98,7000.0,21.7241,21.7241,21.6824,21.6824,7000.0
2010-01-21 12:20:00,25.97,26.0,25.93,25.94,11400.0,21.6741,21.6991,21.6407,21.649,11400.0
2010-01-21 12:30:00,25.94,25.97,25.93,25.93,5200.0,21.649,21.6741,21.6407,21.6407,5200.0
2010-01-21 12:40:00,25.93,25.93,25.88,25.89,9600.0,21.6407,21.6407,21.5989,21.6073,9600.0
2010-01-21 12:50:00,25.89,25.93,25.88,25.93,13400.0,21.6073,21.6407,21.5989,21.6407,13400.0
2010-01-21 13:00:00,25.91,25.91,25.81,25.83,29400.0,21.624,21.624,21.5405,21.5572,29400.0
2010-01-21 13:10:00,25.83,25.84,25.75,25.75,23800.0,21.5572,21.5656,21.4905,21.4905,23800.0
2010-01-21 13:20:00,25.75,25.84,25.75,25.81,18600.0,21.4905,21.5656,21.4905,21.5405,18600.0
2010-01-21 13:30:00,25.81,25.83,25.79,25.79,14000.0,21.5405,21.5572,21.5238,21.5238,14000.0
2010-01-21 13:40:00,25.78,25.8,25.78,25.8,13400.0,21.5155,21.5322,21.5155,21.5322,13400.0
2010-01-21 13:50:00,25.8,25.84,25.8,25.84,9000.0,21.5322,21.5656,21.5322,21.5656,9000.0
2010-01-21 14:00:00,25.85,25.86,25.81,25.82,14600.0,21.5739,21.5823,21.5405,21.5489,14600.0
2010-01-21 14:10:00,25.82,25.89,25.82,25.85,17000.0,21.5489,21.6073,21.5489,21.5739,17000.0
2010-01-21 14:20:00,25.85,25.92,25.84,25.92,20000.0,21.5739,21.6323,21.5656,21.6323,20000.0
2010-01-21 14:30:00,25.91,25.95,25.89,25.91,18000.0,21.624,21.6574,21.6073,21.624,18000.0
2010-01-21 14:40:00,25.92,25.92,25.86,25.9,13000.0,21.6323,21.6323,21.5823,21.6156,13000.0
2010-01-21 14:50:00,25.9,25.91,25.87,25.88,11600.0,21.6156,21.624,21.5906,21.5989,11600.0
2010-01-21 15:00:00,25.89,25.89,25.81,25.81,28400.0,21.6073,21.6073,21.5405,21.5405,28400.0
2010-01-21 15:10:00,25.81,25.82,25.77,25.81,27000.0,21.5405,21.5489,21.5071,21.5405,27000.0
2010-01-21 15:20:00,25.82,25.92,25.82,25.91,47000.0,21.5489,21.6323,21.5489,21.624,47000.0
2010-01-21 15:30:00,25.91,25.97,25.91,25.93,39400.0,21.624,21.6741,21.624,21.6407,39400.0
2010-01-21 15:40:00,25.93,26.0,25.93,26.0,50200.0,21.6407,21.6991,21.6407,21.6991,50200.0
2010-01-21 15:50:00,26.0,26.02,25.95,25.95,79000.0,21.6991,21.7158,21.6574,21.6574,79000.0
2010-01-22 09:30:00,26.05,26.29,26.04,26.22,65000.0,21.7408,21.9411,21.7325,21.8827,65000.0
2010-01-22 09:40:00,26.24,26.38,26.24,26.38,52000.0,21.8994,22.0162,21.8994,22.0162,52000.0
2010-01-22 09:50:00,26.38,26.43,26.3,26.3,63800.0,22.0162,22.058,21.9495,21.9495,63800.0
2010-01-22 10:00:00,26.29,26.29,26.2,26.21,31000.0,21.9411,21.9411,21.866,21.8744,31000.0
2010-01-22 10:10:00,26.2,26.22,26.18,26.21,40400.0,21.866,21.8827,21.8493,21.8744,40400.0
2010-01-22 10:20:00,26.22,26.39,26.22,26.39,59600.0,21.8827,22.0246,21.8827,22.0246,59600.0
2010-01-22 10:30:00,26.39,26.48,26.36,26.46,43400.0,22.0246,22.0997,21.9995,22.083,43400.0
2010-01-22 10:40:00,26.46,26.54,26.46,26.51,49000.0,22.083,22.1498,22.083,22.1247,49000.0
2010-01-22 10:50:00,26.52,26.53,26.47,26.47,47000.0,22.1331,22.1414,22.0914,22.0914,47000.0
2010-01-22 11:00:00,26.47,26.48,26.4,26.4,40000.0,22.0914,22.0997,22.0329,22.0329,40000.0
2010-01-22 11:10:00,26.4,26.4,26.32,26.32,41800.0,22.0329,22.0329,21.9662,21.9662,41800.0
2010-01-22 11:20:00,26.32,26.38,26.32,26.35,32200.0,21.9662,22.0162,21.9662,21.9912,32200.0
2010-01-22 11:30:00,26.35,26.35,26.31,26.31,22200.0,21.9912,21.9912,21.9578,21.9578,22200.0
2010-01-22 11:40:00,26.31,26.35,26.28,26.29,18600.0,21.9578,21.9912,21.9328,21.9411,18600.0
2010-01-22 11:50:00,26.29,26.3,26.23,26.27,22800.0,21.9411,21.9495,21.8911,21.9244,22800.0
2010-01-22 12:00:00,26.27,26.32,26.27,26.3,21600.0,21.9244,21.9662,21.9244,21.9495,21600.0
2010-01-22 12:10:00,26.3,26.33,26.29,26.32,29800.0,21.9495,21.9745,21.9411,21.9662,29800.0
2010-01-22 12:20:00,26.31,26.31,26.25,26.27,18400.0,21.9578,21.9578,21.9077,21.9244,18400.0
2010-01-22 12:30:00,26.25,26.31,26.24,26.3,33200.0,21.9077,21.9578,21.8994,21.9495,33200.0
2010-01-22 12:40:00,26.3,26.36,26.3,26.34,9800.0,21.9495,21.9995,21.9495,21.9829,9800.0
2010-01-22 12:50:00,26.34,26.37,26.32,26.36,13400.0,21.9829,22.0079,21.9662,21.9995,13400.0
2010-01-22 13:00:00,26.36,26.36,26.32,26.32,10400.0,21.9995,21.9995,21.9662,21.9662,10400.0
2010-01-22 13:10:00,26.32,26.34,26.32,26.34,11000.0,21.9662,21.9829,21.9662,21.9829,11000.0
2010-01-22 13:20:00,26.34,26.38,26.33,26.33,9000.0,21.9829,22.0162,21.9745,21.9745,9000.0
2010-01-22 13:30:00,26.31,26.35,26.31,26.32,11600.0,21.9578,21.9912,21.9578,21.9662,11600.0
2010-01-22 13:40:00,26.31,26.33,26.3,26.33,27600.0,21.9578,21.9745,21.9495,21.9745,27600.0
2010-01-22 13:50:00,26.33,26.35,26.32,26.32,13600.0,21.9745,21.9912,21.9662,21.9662,13600.0
2010-01-22 14:00:00,26.32,26.32,26.29,26.29,27000.0,21.9662,21.9662,21.9411,21.9411,27000.0
2010-01-22 14:10:00,26.28,26.35,26.27,26.29,16600.0,21.9328,21.9912,21.9244,21.9411,16600.0
2010-01-22 14:20:00,26.28,26.29,26.26,26.26,25600.0,21.9328,21.9411,21.9161,21.9161,25600.0
2010-01-22 14:30:00,26.25,26.25,26.23,26.24,25000.0,21.9077,21.9077,21.8911,21.8994,25000.0
2010-01-22 14:40:00,26.23,26.24,26.17,26.21,20000.0,21.8911,21.8994,21.841,21.8744,20000.0
2010-01-22 14:50:00,26.18,26.21,26.16,26.18,23800.0,21.8493,21.8744,21.8326,21.8493,23800.0
2010-01-22 15:00:00,26.18,26.21,26.12,26.14,40600.0,21.8493,21.8744,21.7992,21.8159,40600.0
2010-01-22 15:10:00,26.14,26.14,26.03,26.03,39400.0,21.8159,21.8159,21.7241,21.7241,39400.0
2010-01-22 15:20:00,26.04,26.04,25.95,26.02,27600.0,21.7325,21.7325,21.6574,21.7158,27600.0
2010-01-22 15:30:00,26.05,26.06,25.94,25.94,41600.0,21.7408,21.7492,21.649,21.649,41600.0
2010-01-22 15:40:00,25.94,26.07,25.93,26.06,98800.0,21.649,21.7575,21.6407,21.7492,98800.0
2010-01-22 15:50:00,26.06,26.06,25.96,25.99,58800.0,21.7492,21.7492,21.6657,21.6908,58800.0
2010-01-25 09:30:00,26.18,26.18,26.05,26.11,56800.0,21.8493,21.8493,21.7408,21.7909,56800.0
2010-01-25 09:40:00,26.1,26.21,26.08,26.19,64600.0,21.7826,21.8744,21.7659,21.8577,64600.0
2010-01-25 09:50:00,26.18,26.21,26.13,26.16,14800.0,21.8493,21.8744,21.8076,21.8326,14800.0
2010-01-25 10:00:00,26.15,26.2,26.14,26.17,52600.0,21.8243,21.866,21.8159,21.841,52600.0
2010-01-25 10:10:00,26.17,26.22,26.15,26.21,9200.0,21.841,21.8827,21.8243,21.8744,9200.0
2010-01-25 10:20:00,26.2,26.2,26.15,26.17,14800.0,21.866,21.866,21.8243,21.841,14800.0
2010-01-25 10:30:00,26.16,26.2,26.16,26.2,16400.0,21.8326,21.866,21.8326,21.866,16400.0
2010-01-25 10:40:00,26.2,26.2,26.15,26.18,43400.0,21.866,21.866,21.8243,21.8493,43400.0
2010-01-25 10:50:00,26.18,26.2,26.15,26.18,113600.0,21.8493,21.866,21.8243,21.8493,113600.0
2010-01-25 11:00:00,26.18,26.18,26.15,26.16,35000.0,21.8493,21.8493,21.8243,21.8326,35000.0
2010-01-25 11:10:00,26.16,26.19,26.15,26.16,22800.0,21.8326,21.8577,21.8243,21.8326,22800.0
2010-01-25 11:20:00,26.16,26.18,26.16,26.17,13400.0,21.8326,21.8493,21.8326,21.841,13400.0
2010-01-25 11:30:00,26.17,26.18,26.06,26.11,39000.0,21.841,21.8493,21.7492,21.7909,39000.0
2010-01-25 11:40:00,26.13,26.16,26.1,26.11,28400.0,21.8076,21.8326,21.7826,21.7909,28400.0
2010-01-25 11:50:00,26.12,26.12,26.07,26.08,10200.0,21.7992,21.7992,21.7575,21.7659,10200.0
2010-01-25 12:00:00,26.07,26.11,26.07,26.08,17800.0,21.7575,21.7909,21.7575,21.7659,17800.0
2010-01-25 12:10:00,26.08,26.08,26.05,26.06,4800.0,21.7659,21.7659,21.7408,21.7492,4800.0
2010-01-25 12:20:00,26.06,26.07,26.04,26.04,5200.0,21.7492,21.7575,21.7325,21.7325,5200.0
2010-01-25 12:30:00,26.03,26.11,26.03,26.11,6200.0,21.7241,21.7909,21.7241,21.7909,6200.0
2010-01-25 12:40:00,26.11,26.12,26.11,26.12,8200.0,21.7909,21.7992,21.7909,21.7992,8200.0
2010-01-25 12:50:00,26.12,26.12,26.11,26.11,6200.0,21.7992,21.7992,21.7909,21.7909,6200.0
2010-01-25 13:00:00,26.1,26.12,26.09,26.1,8200.0,21.7826,21.7992,21.7742,21.7826,8200.0
2010-01-25 13:10:00,26.1,26.12,26.1,26.11,8400.0,21.7826,21.7992,21.7826,21.7909,8400.0
2010-01-25 13:20:00,26.11,26.11,26.08,26.08,7400.0,21.7909,21.7909,21.7659,21.7659,7400.0
2010-01-25 13:30:00,26.08,26.1,26.08,26.09,7800.0,21.7659,21.7826,21.7659,21.7742,7800.0
2010-01-25 13:40:00,26.11,26.11,26.08,26.08,6600.0,21.7909,21.7909,21.7659,21.7659,6600.0
2010-01-25 13:50:00,26.08,26.08,26.05,26.06,5600.0,21.7659,21.7659,21.7408,21.7492,5600.0
2010-01-25 14:00:00,26.06,26.48,26.06,26.41,330400.0,21.7492,22.0997,21.7492,22.0413,330400.0
2010-01-25 14:10:00,26.4,26.59,26.32,26.54,416600.0,22.0329,22.1915,21.9662,22.1498,416600.0
2010-01-25 14:20:00,26.55,26.7,26.53,26.62,129400.0,22.1581,22.2833,22.1414,22.2165,129400.0
2010-01-25 14:30:00,26.61,26.62,26.5,26.56,96800.0,22.2082,22.2165,22.1164,22.1665,96800.0
2010-01-25 14:40:00,26.57,26.6,26.54,26.55,151200.0,22.1748,22.1998,22.1498,22.1581,151200.0
2010-01-25 14:50:00,26.54,26.54,26.47,26.53,84200.0,22.1498,22.1498,22.0914,22.1414,84200.0
2010-01-25 15:00:00,26.52,26.54,26.49,26.5,69200.0,22.1331,22.1498,22.108,22.1164,69200.0
2010-01-25 15:10:00,26.5,26.55,26.5,26.54,36800.0,22.1164,22.1581,22.1164,22.1498,36800.0
2010-01-25 15:20:00,26.54,26.54,26.5,26.52,37400.0,22.1498,22.1498,22.1164,22.1331,37400.0
2010-01-25 15:30:00,26.52,26.56,26.52,26.52,61600.0,22.1331,22.1665,22.1331,22.1331,61600.0
2010-01-25 15:40:00,26.52,26.53,26.46,26.53,97200.0,22.1331,22.1414,22.083,22.1414,97200.0
2010-01-25 15:50:00,26.53,26.55,26.49,26.52,111000.0,22.1414,22.1581,22.108,22.1331,111000.0
2010-01-26 09:30:00,26.43,26.85,26.43,26.81,78800.0,22.058,22.4085,22.058,22.3751,78800.0
2010-01-26 09:40:00,26.75,26.91,26.7,26.75,70400.0,22.325,22.4586,22.2833,22.325,70400.0
2010-01-26 09:50:00,26.74,26.84,26.7,26.83,92800.0,22.3167,22.4001,22.2833,22.3918,92800.0
2010-01-26 10:00:00,26.85,26.9,26.72,26.87,15200.0,22.4085,22.4502,22.3,22.4252,15200.0
2010-01-26 10:10:00,26.87,26.91,26.85,26.86,71000.0,22.4252,22.4586,22.4085,22.4168,71000.0
2010-01-26 10:20:00,26.86,26.93,26.8,26.83,80000.0,22.4168,22.4753,22.3668,22.3918,80000.0
2010-01-26 10:30:00,26.84,27.0,26.84,26.97,38400.0,22.4001,22.5337,22.4001,22.5086,38400.0
2010-01-26 10:40:00,26.96,26.96,26.89,26.91,19200.0,22.5003,22.5003,22.4419,22.4586,19200.0
2010-01-26 10:50:00,26.91,26.92,26.85,26.92,51400.0,22.4586,22.4669,22.4085,22.4669,51400.0
2010-01-26 11:00:00,26.92,26.94,26.87,26.92,80400.0,22.4669,22.4836,22.4252,22.4669,80400.0
2010-01-26 11:10:00,26.92,26.93,26.85,26.9,36000.0,22.4669,22.4753,22.4085,22.4502,36000.0
2010-01-26 11:20:00,26.9,26.95,26.9,26.95,38600.0,22.4502,22.492,22.4502,22.492,38600.0
2010-01-26 11:30:00,26.94,26.97,26.92,26.97,25200.0,22.4836,22.5086,22.4669,22.5086,25200.0
2010-01-26 11:40:00,26.96,26.96,26.91,26.95,17800.0,22.5003,22.5003,22.4586,22.492,17800.0
2010-01-26 11:50:00,26.95,26.98,26.93,26.93,23400.0,22.492,22.517,22.4753,22.4753,23400.0
2010-01-26 12:00:00,26.93,26.93,26.86,26.88,30600.0,22.4753,22.4753,22.4168,22.4335,30600.0
2010-01-26 12:10:00,26.86,26.92,26.86,26.91,13000.0,22.4168,22.4669,22.4168,22.4586,13000.0
2010-01-26 12:20:00,26.91,26.91,26.9,26.9,15800.0,22.4586,22.4586,22.4502,22.4502,15800.0
2010-01-26 12:30:00,26.9,26.93,26.9,26.93,12200.0,22.4502,22.4753,22.4502,22.4753,12200.0
2010-01-26 12:40:00,26.93,26.97,26.93,26.97,6000.0,22.4753,22.5086,22.4753,22.5086,6000.0
2010-01-26 12:50:00,26.97,26.98,26.92,26.97,9200.0,22.5086,22.517,22.4669,22.5086,9200.0
2010-01-26 13:00:00,26.96,26.97,26.93,26.93,12000.0,22.5003,22.5086,22.4753,22.4753,12000.0
2010-01-26 13:10:00,26.93,26.93,26.89,26.9,35000.0,22.4753,22.4753,22.4419,22.4502,35000.0
2010-01-26 13:20:00,26.9,26.91,26.86,26.86,26200.0,22.4502,22.4586,22.4168,22.4168,26200.0
2010-01-26 13:30:00,26.87,26.92,26.86,26.92,18000.0,22.4252,22.4669,22.4168,22.4669,18000.0
2010-01-26 13:40:00,26.92,26.92,26.9,26.9,16000.0,22.4669,22.4669,22.4502,22.4502,16000.0
2010-01-26 13:50:00,26.91,26.94,26.9,26.9,52600.0,22.4586,22.4836,22.4502,22.4502,52600.0
2010-01-26 14:00:00,26.92,26.96,26.89,26.89,21200.0,22.4669,22.5003,22.4419,22.4419,21200.0
2010-01-26 14:10:00,26.89,26.9,26.83,26.84,30600.0,22.4419,22.4502,22.3918,22.4001,30600.0
2010-01-26 14:20:00,26.86,26.9,26.85,26.86,35000.0,22.4168,22.4502,22.4085,22.4168,35000.0
2010-01-26 14:30:00,26.86,26.89,26.84,26.85,37600.0,22.4168,22.4419,22.4001,22.4085,37600.0
2010-01-26 14:40:00,26.85,26.88,26.82,26.82,41600.0,22.4085,22.4335,22.3835,22.3835,41600.0
2010-01-26 14:50:00,26.82,26.86,26.82,26.83,27400.0,22.3835,22.4168,22.3835,22.3918,27400.0
2010-01-26 15:00:00,26.83,26.83,26.8,26.81,40800.0,22.3918,22.3918,22.3668,22.3751,40800.0
2010-01-26 15:10:00,26.81,26.81,26.78,26.78,46400.0,22.3751,22.3751,22.3501,22.3501,46400.0
2010-01-26 15:20:00,26.78,26.8,26.74,26.77,60000.0,22.3501,22.3668,22.3167,22.3417,60000.0
2010-01-26 15:30:00,26.77,26.78,26.73,26.74,67400.0,22.3417,22.3501,22.3083,22.3167,67400.0
2010-01-26 15:40:00,26.74,26.8,26.71,26.78,107400.0,22.3167,22.3668,22.2917,22.3501,107400.0
2010-01-26 15:50:00,26.78,26.8,26.75,26.77,105400.0,22.3501,22.3668,22.325,22.3417,105400.0
2010-01-27 09:30:00,26.63,26.63,26.34,26.41,55000.0,22.2249,22.2249,21.9829,22.0413,55000.0
2010-01-27 09:40:00,26.41,26.45,26.32,26.33,17800.0,22.0413,22.0747,21.9662,21.9745,17800.0
2010-01-27 09:50:00,26.33,26.46,26.33,26.42,66800.0,21.9745,22.083,21.9745,22.0496,66800.0
2010-01-27 10:00:00,26.41,26.47,26.39,26.43,36200.0,22.0413,22.0914,22.0246,22.058,36200.0
2010-01-27 10:10:00,26.42,26.44,26.38,26.41,62400.0,22.0496,22.0663,22.0162,22.0413,62400.0
2010-01-27 10:20:00,26.42,26.47,26.38,26.46,29200.0,22.0496,22.0914,22.0162,22.083,29200.0
2010-01-27 10:30:00,26.47,26.49,26.46,26.47,11400.0,22.0914,22.108,22.083,22.0914,11400.0
2010-01-27 10:40:00,26.47,26.5,26.46,26.46,16000.0,22.0914,22.1164,22.083,22.083,16000.0
2010-01-27 10:50:00,26.45,26.49,26.45,26.47,10000.0,22.0747,22.108,22.0747,22.0914,10000.0
2010-01-27 11:00:00,26.47,26.47,26.41,26.43,28800.0,22.0914,22.0914,22.0413,22.058,28800.0
2010-01-27 11:10:00,26.45,26.45,26.4,26.43,12400.0,22.0747,22.0747,22.0329,22.058,12400.0
2010-01-27 11:20:00,26.43,26.43,26.35,26.38,23000.0,22.058,22.058,21.9912,22.0162,23000.0
2010-01-27 11:30:00,26.39,26.39,26.35,26.36,14200.0,22.0246,22.0246,21.9912,21.9995,14200.0
2010-01-27 11:40:00,26.37,26.38,26.31,26.31,14400.0,22.0079,22.0162,21.9578,21.9578,14400.0
2010-01-27 11:50:00,26.31,26.36,26.3,26.33,8600.0,21.9578,21.9995,21.9495,21.9745,8600.0
2010-01-27 12:00:00,26.32,26.36,26.32,26.34,8000.0,21.9662,21.9995,21.9662,21.9829,8000.0
2010-01-27 12:10:00,26.34,26.34,26.28,26.28,10200.0,21.9829,21.9829,21.9328,21.9328,10200.0
2010-01-27 12:20:00,26.28,26.32,26.28,26.31,65400.0,21.9328,21.9662,21.9328,21.9578,65400.0
2010-01-27 12:30:00,26.31,26.32,26.29,26.31,12000.0,21.9578,21.9662,21.9411,21.9578,12000.0
2010-01-27 12:40:00,26.31,26.31,26.29,26.3,4400.0,21.9578,21.9578,21.9411,21.9495,4400.0
2010-01-27 12:50:00,26.29,26.3,26.25,26.27,10000.0,21.9411,21.9495,21.9077,21.9244,10000.0
2010-01-27 13:00:00,26.27,26.32,26.25,26.32,11400.0,21.9244,21.9662,21.9077,21.9662,11400.0
2010-01-27 13:10:00,26.32,26.32,26.27,26.27,5800.0,21.9662,21.9662,21.9244,21.9244,5800.0
2010-01-27 13:20:00,26.27,26.28,26.21,26.21,9200.0,21.9244,21.9328,21.8744,21.8744,9200.0
2010-01-27 13:30:00,26.21,26.27,26.21,26.25,13200.0,21.8744,21.9244,21.8744,21.9077,13200.0
2010-01-27 13:40:00,26.24,26.25,26.22,26.24,3200.0,21.8994,21.9077,21.8827,21.8994,3200.0
2010-01-27 13:50:00,26.24,26.25,26.24,26.24,2800.0,21.8994,21.9077,21.8994,21.8994,2800.0
2010-01-27 14:00:00,26.25,26.25,26.24,26.25,6800.0,21.9077,21.9077,21.8994,21.9077,6800.0
2010-01-27 14:10:00,26.25,26.25,26.1,26.2,31800.0,21.9077,21.9077,21.7826,21.866,31800.0
2010-01-27 14:20:00,26.2,26.24,26.14,26.17,23400.0,21.866,21.8994,21.8159,21.841,23400.0
2010-01-27 14:30:00,26.17,26.25,26.15,26.21,28000.0,21.841,21.9077,21.8243,21.8744,28000.0
2010-01-27 14:40:00,26.21,26.3,26.21,26.28,31000.0,21.8744,21.9495,21.8744,21.9328,31000.0
2010-01-27 14:50:00,26.28,26.28,26.21,26.25,27800.0,21.9328,21.9328,21.8744,21.9077,27800.0
2010-01-27 15:00:00,26.23,26.26,26.21,26.22,14200.0,21.8911,21.9161,21.8744,21.8827,14200.0
2010-01-27 15:10:00,26.22,26.25,26.18,26.23,30400.0,21.8827,21.9077,21.8493,21.8911,30400.0
2010-01-27 15:20:00,26.23,26.25,26.2,26.21,104800.0,21.8911,21.9077,21.866,21.8744,104800.0
2010-01-27 15:30:00,26.21,26.31,26.2,26.31,74000.0,21.8744,21.9578,21.866,21.9578,74000.0
2010-01-27 15:40:00,26.31,26.33,26.3,26.3,43400.0,21.9578,21.9745,21.9495,21.9495,43400.0
2010-01-27 15:50:00,26.32,26.38,26.32,26.35,48200.0,21.9662,22.0162,21.9662,21.9912,48200.0
2010-01-28 09:30:00,26.33,26.48,26.18,26.21,27600.0,21.9745,22.0997,21.8493,21.8744,27600.0
2010-01-28 09:40:00,26.18,26.18,26.12,26.18,11200.0,21.8493,21.8493,21.7992,21.8493,11200.0
2010-01-28 09:50:00,26.17,26.29,26.15,26.29,16800.0,21.841,21.9411,21.8243,21.9411,16800.0
2010-01-28 10:00:00,26.29,26.32,26.22,26.26,27800.0,21.9411,21.9662,21.8827,21.9161,27800.0
2010-01-28 10:10:00,26.25,26.27,26.2,26.23,20400.0,21.9077,21.9244,21.866,21.8911,20400.0
2010-01-28 10:20:00,26.24,26.24,26.18,26.18,12600.0,21.8994,21.8994,21.8493,21.8493,12600.0
2010-01-28 10:30:00,26.21,26.25,26.21,26.23,3400.0,21.8744,21.9077,21.8744,21.8911,3400.0
2010-01-28 10:40:00,26.18,26.18,26.13,26.13,4400.0,21.8493,21.8493,21.8076,21.8076,4400.0
2010-01-28 10:50:00,26.12,26.12,25.95,26.0,42600.0,21.7992,21.7992,21.6574,21.6991,42600.0
2010-01-28 11:00:00,26.0,26.0,25.88,25.98,15600.0,21.6991,21.6991,21.5989,21.6824,15600.0
2010-01-28 11:10:00,26.02,26.13,26.02,26.06,13000.0,21.7158,21.8076,21.7158,21.7492,13000.0
2010-01-28 11:20:00,26.0,26.0,25.98,25.98,21600.0,21.6991,21.6991,21.6824,21.6824,21600.0
2010-01-28 11:30:00,25.97,25.98,25.79,25.81,21400.0,21.6741,21.6824,21.5238,21.5405,21400.0
2010-01-28 11:40:00,25.8,25.84,25.8,25.8,15000.0,21.5322,21.5656,21.5322,21.5322,15000.0
2010-01-28 11:50:00,25.8,25.86,25.78,25.86,23000.0,21.5322,21.5823,21.5155,21.5823,23000.0
2010-01-28 12:00:00,25.86,25.96,25.85,25.96,7600.0,21.5823,21.6657,21.5739,21.6657,7600.0
2010-01-28 12:10:00,25.96,25.98,25.93,25.95,12400.0,21.6657,21.6824,21.6407,21.6574,12400.0
2010-01-28 12:20:00,25.94,25.95,25.9,25.95,16200.0,21.649,21.6574,21.6156,21.6574,16200.0
2010-01-28 12:30:00,25.95,26.0,25.94,25.96,11600.0,21.6574,21.6991,21.649,21.6657,11600.0
2010-01-28 12:40:00,25.97,25.98,25.96,25.98,5400.0,21.6741,21.6824,21.6657,21.6824,5400.0
2010-01-28 12:50:00,25.98,25.99,25.97,25.98,5200.0,21.6824,21.6908,21.6741,21.6824,5200.0
2010-01-28 13:00:00,25.98,26.0,25.96,25.99,25600.0,21.6824,21.6991,21.6657,21.6908,25600.0
2010-01-28 13:10:00,25.99,26.0,25.98,25.98,136200.0,21.6908,21.6991,21.6824,21.6824,136200.0
2010-01-28 13:20:00,25.98,26.0,25.97,25.98,43000.0,21.6824,21.6991,21.6741,21.6824,43000.0
2010-01-28 13:30:00,25.98,26.0,25.98,25.99,5200.0,21.6824,21.6991,21.6824,21.6908,5200.0
2010-01-28 13:40:00,25.99,26.07,25.99,26.07,4600.0,21.6908,21.7575,21.6908,21.7575,4600.0
2010-01-28 13:50:00,26.07,26.07,26.0,26.01,115000.0,21.7575,21.7575,21.6991,21.7074,115000.0
2010-01-28 14:00:00,26.02,26.08,26.02,26.08,6200.0,21.7158,21.7659,21.7158,21.7659,6200.0
2010-01-28 14:10:00,26.07,26.08,26.02,26.05,7600.0,21.7575,21.7659,21.7158,21.7408,7600.0
2010-01-28 14:20:00,26.06,26.12,26.05,26.11,11400.0,21.7492,21.7992,21.7408,21.7909,11400.0
2010-01-28 14:30:00,26.11,26.13,26.1,26.11,12800.0,21.7909,21.8076,21.7826,21.7909,12800.0
2010-01-28 14:40:00,26.1,26.17,26.09,26.17,14200.0,21.7826,21.841,21.7742,21.841,14200.0
2010-01-28 14:50:00,26.17,26.18,26.14,26.15,10600.0,21.841,21.8493,21.8159,21.8243,10600.0
2010-01-28 15:00:00,26.14,26.21,26.13,26.2,16800.0,21.8159,21.8744,21.8076,21.866,16800.0
2010-01-28 15:10:00,26.21,26.23,26.14,26.15,16800.0,21.8744,21.8911,21.8159,21.8243,16800.0
2010-01-28 15:20:00,26.16,26.18,26.14,26.15,22600.0,21.8326,21.8493,21.8159,21.8243,22600.0
2010-01-28 15:30:00,26.15,26.18,26.11,26.18,16600.0,21.8243,21.8493,21.7909,21.8493,16600.0
2010-01-28 15:40:00,26.18,26.18,26.09,26.11,39200.0,21.8493,21.8493,21.7742,21.7909,39200.0
2010-01-28 15:50:00,26.13,26.13,26.05,26.08,49400.0,21.8076,21.8076,21.7408,21.7659,49400.0
2010-01-29 09:30:00,26.11,26.11,26.04,26.07,11800.0,21.7909,21.7909,21.7325,21.7575,11800.0
2010-01-29 09:40:00,26.07,26.11,26.03,26.07,13400.0,21.7575,21.7909,21.7241,21.7575,13400.0
2010-01-29 09:50:00,26.11,26.11,26.02,26.11,26400.0,21.7909,21.7909,21.7158,21.7909,26400.0
2010-01-29 10:00:00,26.1,26.11,26.09,26.11,6600.0,21.7826,21.7909,21.7742,21.7909,6600.0
2010-01-29 10:10:00,26.11,26.2,26.1,26.2,13400.0,21.7909,21.866,21.7826,21.866,13400.0
2010-01-29 10:20:00,26.17,26.2,26.16,26.16,6600.0,21.841,21.866,21.8326,21.8326,6600.0
2010-01-29 10:30:00,26.15,26.15,26.0,26.0,23000.0,21.8243,21.8243,21.6991,21.6991,23000.0
2010-01-29 10:40:00,26.0,26.0,25.94,25.95,6800.0,21.6991,21.6991,21.649,21.6574,6800.0
2010-01-29 10:50:00,25.95,25.95,25.85,25.92,26200.0,21.6574,21.6574,21.5739,21.6323,26200.0
2010-01-29 11:00:00,25.92,25.92,25.87,25.88,8600.0,21.6323,21.6323,21.5906,21.5989,8600.0
2010-01-29 11:10:00,25.89,25.89,25.8,25.81,15000.0,21.6073,21.6073,21.5322,21.5405,15000.0
2010-01-29 11:20:00,25.81,25.86,25.78,25.81,9600.0,21.5405,21.5823,21.5155,21.5405,9600.0
2010-01-29 11:30:00,25.81,25.91,25.81,25.91,12200.0,21.5405,21.624,21.5405,21.624,12200.0
2010-01-29 11:40:00,25.9,25.91,25.86,25.9,11400.0,21.6156,21.624,21.5823,21.6156,11400.0
2010-01-29 11:50:00,25.9,25.93,25.88,25.88,16000.0,21.6156,21.6407,21.5989,21.5989,16000.0
2010-01-29 12:00:00,25.86,25.86,25.79,25.79,9600.0,21.5823,21.5823,21.5238,21.5238,9600.0
2010-01-29 12:10:00,25.79,25.82,25.79,25.8,16000.0,21.5238,21.5489,21.5238,21.5322,16000.0
2010-01-29 12:20:00,25.81,25.81,25.77,25.78,18600.0,21.5405,21.5405,21.5071,21.5155,18600.0
2010-01-29 12:30:00,25.78,25.8,25.71,25.71,31800.0,21.5155,21.5322,21.4571,21.4571,31800.0
2010-01-29 12:40:00,25.72,25.77,25.72,25.75,12800.0,21.4654,21.5071,21.4654,21.4905,12800.0
2010-01-29 12:50:00,25.75,25.78,25.75,25.75,33000.0,21.4905,21.5155,21.4905,21.4905,33000.0
2010-01-29 13:00:00,25.75,25.78,25.74,25.75,30600.0,21.4905,21.5155,21.4821,21.4905,30600.0
2010-01-29 13:10:00,25.75,25.75,25.74,25.75,8600.0,21.4905,21.4905,21.4821,21.4905,8600.0
2010-01-29 13:20:00,25.75,25.75,25.74,25.75,6800.0,21.4905,21.4905,21.4821,21.4905,6800.0
2010-01-29 13:30:00,25.75,25.76,25.69,25.75,29400.0,21.4905,21.4988,21.4404,21.4905,29400.0
2010-01-29 13:40:00,25.75,25.75,25.71,25.74,6600.0,21.4905,21.4905,21.4571,21.4821,6600.0
2010-01-29 13:50:00,25.74,25.74,25.72,25.74,11600.0,21.4821,21.4821,21.4654,21.4821,11600.0
2010-01-29 14:00:00,25.72,25.75,25.72,25.74,21000.0,21.4654,21.4905,21.4654,21.4821,21000.0
2010-01-29 14:10:00,25.75,25.77,25.74,25.75,45800.0,21.4905,21.5071,21.4821,21.4905,45800.0
2010-01-29 14:20:00,25.75,25.78,25.74,25.75,42800.0,21.4905,21.5155,21.4821,21.4905,42800.0
2010-01-29 14:30:00,25.75,25.75,25.71,25.74,37400.0,21.4905,21.4905,21.4571,21.4821,37400.0
2010-01-29 14:40:00,25.75,25.76,25.71,25.71,22800.0,21.4905,21.4988,21.4571,21.4571,22800.0
2010-01-29 14:50:00,25.71,25.75,25.68,25.72,68800.0,21.4571,21.4905,21.432,21.4654,68800.0
2010-01-29 15:00:00,25.71,25.77,25.71,25.75,23200.0,21.4571,21.5071,21.4571,21.4905,23200.0
2010-01-29 15:10:00,25.75,25.76,25.64,25.71,41800.0,21.4905,21.4988,21.3987,21.4571,41800.0
2010-01-29 15:20:00,25.72,25.72,25.61,25.61,57200.0,21.4654,21.4654,21.3736,21.3736,57200.0
2010-01-29 15:30:00,25.62,25.68,25.59,25.68,50200.0,21.382,21.432,21.3569,21.432,50200.0
2010-01-29 15:40:00,25.66,25.68,25.6,25.61,67200.0,21.4153,21.432,21.3653,21.3736,67200.0
2010-01-29 15:50:00,25.61,25.67,25.58,25.58,71200.0,21.3736,21.4237,21.3486,21.3486,71200.0
2010-02-01 09:30:00,25.68,25.72,25.5,25.55,28600.0,21.432,21.4654,21.2818,21.3235,28600.0
2010-02-01 09:40:00,25.56,25.67,25.56,25.67,13200.0,21.3319,21.4237,21.3319,21.4237,13200.0
2010-02-01 09:50:00,25.68,25.68,25.54,25.61,34400.0,21.432,21.432,21.3152,21.3736,34400.0
2010-02-01 10:00:00,25.64,25.65,25.59,25.64,23600.0,21.3987,21.407,21.3569,21.3987,23600.0
2010-02-01 10:10:00,25.64,25.74,25.64,25.74,17400.0,21.3987,21.4821,21.3987,21.4821,17400.0
2010-02-01 10:20:00,25.75,25.82,25.75,25.76,14000.0,21.4905,21.5489,21.4905,21.4988,14000.0
2010-02-01 10:30:00,25.76,25.81,25.76,25.8,16800.0,21.4988,21.5405,21.4988,21.5322,16800.0
2010-02-01 10:40:00,25.79,25.79,25.74,25.75,12600.0,21.5238,21.5238,21.4821,21.4905,12600.0
2010-02-01 10:50:00,25.75,25.78,25.67,25.68,14800.0,21.4905,21.5155,21.4237,21.432,14800.0
2010-02-01 11:00:00,25.67,25.68,25.64,25.68,25200.0,21.4237,21.432,21.3987,21.432,25200.0
2010-02-01 11:10:00,25.7,25.71,25.67,25.71,4800.0,21.4487,21.4571,21.4237,21.4571,4800.0
2010-02-01 11:20:00,25.72,25.77,25.72,25.76,19400.0,21.4654,21.5071,21.4654,21.4988,19400.0
2010-02-01 11:30:00,25.76,25.76,25.75,25.75,9200.0,21.4988,21.4988,21.4905,21.4905,9200.0
2010-02-01 11:40:00,25.75,25.75,25.74,25.74,3400.0,21.4905,21.4905,21.4821,21.4821,3400.0
2010-02-01 11:50:00,25.74,25.75,25.72,25.72,6600.0,21.4821,21.4905,21.4654,21.4654,6600.0
2010-02-01 12:00:00,25.72,25.72,25.68,25.71,11200.0,21.4654,21.4654,21.432,21.4571,11200.0
2010-02-01 12:10:00,25.7,25.7,25.67,25.68,5400.0,21.4487,21.4487,21.4237,21.432,5400.0
2010-02-01 12:20:00,25.67,25.67,25.6,25.6,22200.0,21.4237,21.4237,21.3653,21.3653,22200.0
2010-02-01 12:30:00,25.61,25.61,25.58,25.59,40200.0,21.3736,21.3736,21.3486,21.3569,40200.0
2010-02-01 12:40:00,25.59,25.61,25.55,25.57,49200.0,21.3569,21.3736,21.3235,21.3402,49200.0
2010-02-01 12:50:00,25.58,25.59,25.55,25.56,23000.0,21.3486,21.3569,21.3235,21.3319,23000.0
2010-02-01 13:00:00,25.55,25.56,25.5,25.52,47600.0,21.3235,21.3319,21.2818,21.2985,47600.0
2010-02-01 13:10:00,25.52,25.55,25.5,25.54,16400.0,21.2985,21.3235,21.2818,21.3152,16400.0
2010-02-01 13:20:00,25.55,25.59,25.55,25.57,7600.0,21.3235,21.3569,21.3235,21.3402,7600.0
2010-02-01 13:30:00,25.58,25.61,25.57,25.61,10600.0,21.3486,21.3736,21.3402,21.3736,10600.0
2010-02-01 13:40:00,25.61,25.63,25.59,25.63,4400.0,21.3736,21.3903,21.3569,21.3903,4400.0
2010-02-01 13:50:00,25.64,25.66,25.61,25.61,16200.0,21.3987,21.4153,21.3736,21.3736,16200.0
2010-02-01 14:00:00,25.61,25.63,25.57,25.59,8800.0,21.3736,21.3903,21.3402,21.3569,8800.0
2010-02-01 14:10:00,25.59,25.63,25.57,25.63,7800.0,21.3569,21.3903,21.3402,21.3903,7800.0
2010-02-01 14:20:00,25.63,25.66,25.61,25.66,8600.0,21.3903,21.4153,21.3736,21.4153,8600.0
2010-02-01 14:30:00,25.66,25.66,25.61,25.65,11600.0,21.4153,21.4153,21.3736,21.407,11600.0
2010-02-01 14:40:00,25.65,25.66,25.63,25.65,16400.0,21.407,21.4153,21.3903,21.407,16400.0
2010-02-01 14:50:00,25.65,25.66,25.64,25.65,16000.0,21.407,21.4153,21.3987,21.407,16000.0
2010-02-01 15:00:00,25.65,25.68,25.65,25.66,21400.0,21.407,21.432,21.407,21.4153,21400.0
2010-02-01 15:10:00,25.66,25.67,25.65,25.67,17800.0,21.4153,21.4237,21.407,21.4237,17800.0
2010-02-01 15:20:00,25.67,25.68,25.63,25.63,36000.0,21.4237,21.432,21.3903,21.3903,36000.0
2010-02-01 15:30:00,25.63,25.64,25.59,25.64,16400.0,21.3903,21.3987,21.3569,21.3987,16400.0
2010-02-01 15:40:00,25.64,25.66,25.64,25.65,30800.0,21.3987,21.4153,21.3987,21.407,30800.0
2010-02-01 15:50:00,25.65,25.73,25.65,25.73,49600.0,21.407,21.4738,21.407,21.4738,49600.0
2010-02-02 09:30:00,25.77,26.04,25.73,26.03,25600.0,21.5071,21.7325,21.4738,21.7241,25600.0
2010-02-02 09:40:00,26.03,26.04,25.96,25.99,33000.0,21.7241,21.7325,21.6657,21.6908,33000.0
2010-02-02 09:50:00,26.0,26.0,25.88,25.9,18000.0,21.6991,21.6991,21.5989,21.6156,18000.0
2010-02-02 10:00:00,25.89,26.0,25.85,25.99,33600.0,21.6073,21.6991,21.5739,21.6908,33600.0
2010-02-02 10:10:00,25.98,26.1,25.96,26.09,25200.0,21.6824,21.7826,21.6657,21.7742,25200.0
2010-02-02 10:20:00,26.09,26.11,26.04,26.07,80800.0,21.7742,21.7909,21.7325,21.7575,80800.0
2010-02-02 10:30:00,26.07,26.07,26.0,26.0,55400.0,21.7575,21.7575,21.6991,21.6991,55400.0
2010-02-02 10:40:00,26.0,26.01,25.96,26.0,17000.0,21.6991,21.7074,21.6657,21.6991,17000.0
2010-02-02 10:50:00,26.0,26.01,25.99,25.99,42000.0,21.6991,21.7074,21.6908,21.6908,42000.0
2010-02-02 11:00:00,25.99,26.0,25.95,26.0,21000.0,21.6908,21.6991,21.6574,21.6991,21000.0
2010-02-02 11:10:00,25.99,26.0,25.95,25.97,37600.0,21.6908,21.6991,21.6574,21.6741,37600.0
2010-02-02 11:20:00,25.99,25.99,25.95,25.98,23200.0,21.6908,21.6908,21.6574,21.6824,23200.0
2010-02-02 11:30:00,25.98,25.98,25.91,25.93,31200.0,21.6824,21.6824,21.624,21.6407,31200.0
2010-02-02 11:40:00,25.93,25.99,25.93,25.98,10000.0,21.6407,21.6908,21.6407,21.6824,10000.0
2010-02-02 11:50:00,25.98,26.02,25.98,26.02,13800.0,21.6824,21.7158,21.6824,21.7158,13800.0
2010-02-02 12:00:00,26.02,26.07,26.0,26.05,20400.0,21.7158,21.7575,21.6991,21.7408,20400.0
2010-02-02 12:10:00,26.05,26.09,26.05,26.08,17600.0,21.7408,21.7742,21.7408,21.7659,17600.0
2010-02-02 12:20:00,26.08,26.09,26.03,26.04,39600.0,21.7659,21.7742,21.7241,21.7325,39600.0
2010-02-02 12:30:00,26.04,26.06,26.04,26.05,23800.0,21.7325,21.7492,21.7325,21.7408,23800.0
2010-02-02 12:40:00,26.05,26.05,26.03,26.05,10800.0,21.7408,21.7408,21.7241,21.7408,10800.0
2010-02-02 12:50:00,26.05,26.05,26.03,26.03,25200.0,21.7408,21.7408,21.7241,21.7241,25200.0
2010-02-02 13:00:00,26.04,26.04,26.01,26.02,17400.0,21.7325,21.7325,21.7074,21.7158,17400.0
2010-02-02 13:10:00,26.02,26.06,26.02,26.06,13600.0,21.7158,21.7492,21.7158,21.7492,13600.0
2010-02-02 13:20:00,26.06,26.08,26.03,26.05,26200.0,21.7492,21.7659,21.7241,21.7408,26200.0
2010-02-02 13:30:00,26.05,26.07,26.04,26.05,33400.0,21.7408,21.7575,21.7325,21.7408,33400.0
2010-02-02 13:40:00,26.06,26.07,26.03,26.03,44400.0,21.7492,21.7575,21.7241,21.7241,44400.0
2010-02-02 13:50:00,26.04,26.06,26.03,26.04,44800.0,21.7325,21.7492,21.7241,21.7325,44800.0
2010-02-02 14:00:00,26.04,26.05,26.02,26.03,26000.0,21.7325,21.7408,21.7158,21.7241,26000.0
2010-02-02 14:10:00,26.03,26.05,26.02,26.05,181800.0,21.7241,21.7408,21.7158,21.7408,181800.0
2010-02-02 14:20:00,26.05,26.11,26.05,26.11,26200.0,21.7408,21.7909,21.7408,21.7909,26200.0
2010-02-02 14:30:00,26.11,26.11,26.05,26.08,44400.0,21.7909,21.7909,21.7408,21.7659,44400.0
2010-02-02 14:40:00,26.08,26.09,26.02,26.05,31200.0,21.7659,21.7742,21.7158,21.7408,31200.0
2010-02-02 14:50:00,26.04,26.1,26.03,26.09,22600.0,21.7325,21.7826,21.7241,21.7742,22600.0
2010-02-02 15:00:00,26.09,26.09,26.05,26.07,20800.0,21.7742,21.7742,21.7408,21.7575,20800.0
2010-02-02 15:10:00,26.08,26.11,26.08,26.1,38800.0,21.7659,21.7909,21.7659,21.7826,38800.0
2010-02-02 15:20:00,26.11,26.11,26.08,26.1,32800.0,21.7909,21.7909,21.7659,21.7826,32800.0
2010-02-02 15:30:00,26.1,26.11,26.09,26.11,41600.0,21.7826,21.7909,21.7742,21.7909,41600.0
2010-02-02 15:40:00,26.11,26.15,26.1,26.1,33200.0,21.7909,21.8243,21.7826,21.7826,33200.0
2010-02-02 15:50:00,26.11,26.14,26.07,26.09,69000.0,21.7909,21.8159,21.7575,21.7742,69000.0
2010-02-03 09:30:00,25.99,26.11,25.99,26.0,14800.0,21.6908,21.7909,21.6908,21.6991,14800.0
2010-02-03 09:40:00,26.01,26.07,25.98,26.05,23400.0,21.7074,21.7575,21.6824,21.7408,23400.0
2010-02-03 09:50:00,26.05,26.05,25.98,26.0,25800.0,21.7408,21.7408,21.6824,21.6991,25800.0
2010-02-03 10:00:00,25.99,26.02,25.95,26.02,18600.0,21.6908,21.7158,21.6574,21.7158,18600.0
2010-02-03 10:10:00,26.03,26.03,25.97,25.98,30000.0,21.7241,21.7241,21.6741,21.6824,30000.0
2010-02-03 10:20:00,25.97,25.98,25.89,25.95,13200.0,21.6741,21.6824,21.6073,21.6574,13200.0
2010-02-03 10:30:00,25.95,26.04,25.91,26.04,114600.0,21.6574,21.7325,21.624,21.7325,114600.0
2010-02-03 10:40:00,26.03,26.1,26.02,26.09,71600.0,21.7241,21.7826,21.7158,21.7742,71600.0
2010-02-03 10:50:00,26.09,26.11,26.05,26.11,87600.0,21.7742,21.7909,21.7408,21.7909,87600.0
2010-02-03 11:00:00,26.11,26.2,26.08,26.1,105200.0,21.7909,21.866,21.7659,21.7826,105200.0
2010-02-03 11:10:00,26.11,26.13,26.09,26.1,19400.0,21.7909,21.8076,21.7742,21.7826,19400.0
2010-02-03 11:20:00,26.1,26.11,26.09,26.1,6400.0,21.7826,21.7909,21.7742,21.7826,6400.0
2010-02-03 11:30:00,26.09,26.11,26.07,26.07,4200.0,21.7742,21.7909,21.7575,21.7575,4200.0
2010-02-03 11:40:00,26.07,26.07,26.03,26.05,3200.0,21.7575,21.7575,21.7241,21.7408,3200.0
2010-02-03 11:50:00,26.05,26.07,26.02,26.05,16600.0,21.7408,21.7575,21.7158,21.7408,16600.0
2010-02-03 12:00:00,26.06,26.16,26.06,26.12,9200.0,21.7492,21.8326,21.7492,21.7992,9200.0
2010-02-03 12:10:00,26.11,26.11,26.05,26.11,13800.0,21.7909,21.7909,21.7408,21.7909,13800.0
2010-02-03 12:20:00,26.12,26.14,26.07,26.07,12000.0,21.7992,21.8159,21.7575,21.7575,12000.0
2010-02-03 12:30:00,26.08,26.14,26.06,26.14,4800.0,21.7659,21.8159,21.7492,21.8159,4800.0
2010-02-03 12:40:00,26.14,26.15,26.05,26.09,22200.0,21.8159,21.8243,21.7408,21.7742,22200.0
2010-02-03 12:50:00,26.1,26.11,26.09,26.1,10000.0,21.7826,21.7909,21.7742,21.7826,10000.0
2010-02-03 13:00:00,26.1,26.15,26.1,26.15,24800.0,21.7826,21.8243,21.7826,21.8243,24800.0
2010-02-03 13:10:00,26.16,26.17,26.1,26.12,24000.0,21.8326,21.841,21.7826,21.7992,24000.0
2010-02-03 13:20:00,26.12,26.14,26.09,26.14,23200.0,21.7992,21.8159,21.7742,21.8159,23200.0
2010-02-03 13:30:00,26.13,26.14,26.1,26.11,19200.0,21.8076,21.8159,21.7826,21.7909,19200.0
2010-02-03 13:40:00,26.12,26.14,26.1,26.13,18400.0,21.7992,21.8159,21.7826,21.8076,18400.0
2010-02-03 13:50:00,26.13,26.13,26.1,26.11,24800.0,21.8076,21.8076,21.7826,21.7909,24800.0
2010-02-03 14:00:00,26.11,26.11,26.08,26.11,23600.0,21.7909,21.7909,21.7659,21.7909,23600.0
2010-02-03 14:10:00,26.11,26.13,26.1,26.11,19800.0,21.7909,21.8076,21.7826,21.7909,19800.0
2010-02-03 14:20:00,26.11,26.14,26.11,26.12,29400.0,21.7909,21.8159,21.7909,21.7992,29400.0
2010-02-03 14:30:00,26.12,26.13,26.11,26.12,34000.0,21.7992,21.8076,21.7909,21.7992,34000.0
2010-02-03 14:40:00,26.13,26.15,26.11,26.13,18800.0,21.8076,21.8243,21.7909,21.8076,18800.0
2010-02-03 14:50:00,26.13,26.15,26.11,26.13,14400.0,21.8076,21.8243,21.7909,21.8076,14400.0
2010-02-03 15:00:00,26.13,26.18,26.13,26.14,38600.0,21.8076,21.8493,21.8076,21.8159,38600.0
2010-02-03 15:10:00,26.13,26.15,26.09,26.1,68200.0,21.8076,21.8243,21.7742,21.7826,68200.0
2010-02-03 15:20:00,26.1,26.13,26.09,26.12,48800.0,21.7826,21.8076,21.7742,21.7992,48800.0
2010-02-03 15:30:00,26.12,26.16,26.08,26.09,45400.0,21.7992,21.8326,21.7659,21.7742,45400.0
2010-02-03 15:40:00,26.09,26.11,26.06,26.07,49400.0,21.7742,21.7909,21.7492,21.7575,49400.0
2010-02-03 15:50:00,26.08,26.09,26.02,26.07,54200.0,21.7659,21.7742,21.7158,21.7575,54200.0
2010-02-04 09:30:00,26.01,26.11,26.0,26.11,22800.0,21.7074,21.7909,21.6991,21.7909,22800.0
2010-02-04 09:40:00,26.13,26.13,25.91,25.95,40200.0,21.8076,21.8076,21.624,21.6574,40200.0
2010-02-04 09:50:00,25.95,26.0,25.82,25.93,19800.0,21.6574,21.6991,21.5489,21.6407,19800.0
2010-02-04 10:00:00,25.93,25.96,25.86,25.95,13600.0,21.6407,21.6657,21.5823,21.6574,13600.0
2010-02-04 10:10:00,25.94,25.96,25.85,25.96,23200.0,21.649,21.6657,21.5739,21.6657,23200.0
2010-02-04 10:20:00,25.96,26.0,25.93,25.96,24200.0,21.6657,21.6991,21.6407,21.6657,24200.0
2010-02-04 10:30:00,25.96,26.06,25.96,25.97,22600.0,21.6657,21.7492,21.6657,21.6741,22600.0
2010-02-04 10:40:00,25.96,25.99,25.93,25.98,24000.0,21.6657,21.6908,21.6407,21.6824,24000.0
2010-02-04 10:50:00,25.98,25.99,25.95,25.95,21600.0,21.6824,21.6908,21.6574,21.6574,21600.0
2010-02-04 11:00:00,25.96,26.06,25.94,26.06,36400.0,21.6657,21.7492,21.649,21.7492,36400.0
2010-02-04 11:10:00,26.05,26.05,25.99,25.99,20400.0,21.7408,21.7408,21.6908,21.6908,20400.0
2010-02-04 11:20:00,26.0,26.06,26.0,26.04,21600.0,21.6991,21.7492,21.6991,21.7325,21600.0
2010-02-04 11:30:00,26.04,26.04,25.91,25.91,28600.0,21.7325,21.7325,21.624,21.624,28600.0
2010-02-04 11:40:00,25.91,25.92,25.85,25.92,45000.0,21.624,21.6323,21.5739,21.6323,45000.0
2010-02-04 11:50:00,25.91,25.93,25.89,25.93,15400.0,21.624,21.6407,21.6073,21.6407,15400.0
2010-02-04 12:00:00,25.94,26.0,25.91,25.98,36400.0,21.649,21.6991,21.624,21.6824,36400.0
2010-02-04 12:10:00,25.98,25.99,25.95,25.99,14400.0,21.6824,21.6908,21.6574,21.6908,14400.0
2010-02-04 12:20:00,25.99,26.03,25.96,26.03,29000.0,21.6908,21.7241,21.6657,21.7241,29000.0
2010-02-04 12:30:00,26.03,26.05,26.0,26.04,39000.0,21.7241,21.7408,21.6991,21.7325,39000.0
2010-02-04 12:40:00,26.04,26.05,25.98,25.98,22600.0,21.7325,21.7408,21.6824,21.6824,22600.0
2010-02-04 12:50:00,25.97,25.99,25.95,25.98,24000.0,21.6741,21.6908,21.6574,21.6824,24000.0
2010-02-04 13:00:00,25.97,26.0,25.93,25.99,16200.0,21.6741,21.6991,21.6407,21.6908,16200.0
2010-02-04 13:10:00,25.99,25.99,25.97,25.98,8200.0,21.6908,21.6908,21.6741,21.6824,8200.0
2010-02-04 13:20:00,25.99,26.0,25.95,25.97,17800.0,21.6908,21.6991,21.6574,21.6741,17800.0
2010-02-04 13:30:00,25.98,26.0,25.96,25.97,36600.0,21.6824,21.6991,21.6657,21.6741,36600.0
2010-02-04 13:40:00,25.97,26.0,25.92,25.99,34000.0,21.6741,21.6991,21.6323,21.6908,34000.0
2010-02-04 13:50:00,25.99,26.01,25.91,25.91,29000.0,21.6908,21.7074,21.624,21.624,29000.0
2010-02-04 14:00:00,25.91,25.95,25.89,25.89,42400.0,21.624,21.6574,21.6073,21.6073,42400.0
2010-02-04 14:10:00,25.9,25.94,25.86,25.88,60400.0,21.6156,21.649,21.5823,21.5989,60400.0
2010-02-04 14:20:00,25.87,25.9,25.86,25.88,29200.0,21.5906,21.6156,21.5823,21.5989,29200.0
2010-02-04 14:30:00,25.87,25.91,25.87,25.87,21000.0,21.5906,21.624,21.5906,21.5906,21000.0
2010-02-04 14:40:00,25.87,25.94,25.86,25.91,41800.0,21.5906,21.649,21.5823,21.624,41800.0
2010-02-04 14:50:00,25.9,25.94,25.87,25.9,77600.0,21.6156,21.649,21.5906,21.6156,77600.0
2010-02-04 15:00:00,25.9,25.91,25.86,25.86,49600.0,21.6156,21.624,21.5823,21.5823,49600.0
2010-02-04 15:10:00,25.87,25.9,25.84,25.85,47800.0,21.5906,21.6156,21.5656,21.5739,47800.0
2010-02-04 15:20:00,25.85,25.86,25.75,25.75,80000.0,21.5739,21.5823,21.4905,21.4905,80000.0
2010-02-04 15:30:00,25.75,25.77,25.68,25.75,99000.0,21.4905,21.5071,21.432,21.4905,99000.0
2010-02-04 15:40:00,25.75,25.77,25.72,25.72,103600.0,21.4905,21.5071,21.4654,21.4654,103600.0
2010-02-04 15:50:00,25.72,25.72,25.26,25.47,461000.0,21.4654,21.4654,21.0815,21.2568,461000.0
2010-02-05 09:30:00,27.5,27.75,27.23,27.35,589400.0,22.951,23.1596,22.7256,22.8258,589400.0
2010-02-05 09:40:00,27.36,27.5,27.28,27.47,304800.0,22.8341,22.951,22.7674,22.9259,304800.0
2010-02-05 09:50:00,27.47,27.58,27.36,27.52,231800.0,22.9259,23.0177,22.8341,22.9677,231800.0
2010-02-05 10:00:00,27.5,27.61,27.45,27.52,211200.0,22.951,23.0428,22.9092,22.9677,211200.0
2010-02-05 10:10:00,27.52,27.54,27.29,27.36,107000.0,22.9677,22.9844,22.7757,22.8341,107000.0
2010-02-05 10:20:00,27.36,27.51,27.36,27.46,67600.0,22.8341,22.9593,22.8341,22.9176,67600.0
2010-02-05 10:30:00,27.46,27.5,27.35,27.35,106400.0,22.9176,22.951,22.8258,22.8258,106400.0
2010-02-05 10:40:00,27.35,27.46,27.35,27.38,71600.0,22.8258,22.9176,22.8258,22.8508,71600.0
2010-02-05 10:50:00,27.37,27.49,27.37,27.38,79400.0,22.8425,22.9426,22.8425,22.8508,79400.0
2010-02-05 11:00:00,27.38,27.38,27.2,27.32,118000.0,22.8508,22.8508,22.7006,22.8007,118000.0
2010-02-05 11:10:00,27.31,27.4,27.15,27.36,91000.0,22.7924,22.8675,22.6589,22.8341,91000.0
2010-02-05 11:20:00,27.38,27.42,27.18,27.21,76800.0,22.8508,22.8842,22.6839,22.7089,76800.0
2010-02-05 11:30:00,27.2,27.39,27.19,27.36,45000.0,22.7006,22.8592,22.6923,22.8341,45000.0
2010-02-05 11:40:00,27.36,27.37,27.23,27.3,46800.0,22.8341,22.8425,22.7256,22.7841,46800.0
2010-02-05 11:50:00,27.28,27.29,27.13,27.14,84000.0,22.7674,22.7757,22.6422,22.6505,84000.0
2010-02-05 12:00:00,27.13,27.25,27.09,27.25,53600.0,22.6422,22.7423,22.6088,22.7423,53600.0
2010-02-05 12:10:00,27.24,27.32,27.23,27.28,48200.0,22.734,22.8007,22.7256,22.7674,48200.0
2010-02-05 12:20:00,27.25,27.26,27.13,27.13,40600.0,22.7423,22.7507,22.6422,22.6422,40600.0
2010-02-05 12:30:00,27.14,27.15,27.03,27.06,74000.0,22.6505,22.6589,22.5587,22.5838,74000.0
2010-02-05 12:40:00,27.04,27.13,27.04,27.09,20400.0,22.5671,22.6422,22.5671,22.6088,20400.0
2010-02-05 12:50:00,27.07,27.07,26.94,26.95,61600.0,22.5921,22.5921,22.4836,22.492,61600.0
2010-02-05 13:00:00,26.95,27.08,26.94,26.99,69800.0,22.492,22.6004,22.4836,22.5253,69800.0
2010-02-05 13:10:00,26.99,27.06,26.93,27.02,43800.0,22.5253,22.5838,22.4753,22.5504,43800.0
2010-02-05 13:20:00,27.03,27.12,26.93,26.99,51800.0,22.5587,22.6338,22.4753,22.5253,51800.0
2010-02-05 13:30:00,26.99,27.02,26.78,26.78,113800.0,22.5253,22.5504,22.3501,22.3501,113800.0
2010-02-05 13:40:00,26.79,26.8,26.66,26.73,63400.0,22.3584,22.3668,22.2499,22.3083,63400.0
2010-02-05 13:50:00,26.73,26.78,26.62,26.65,50000.0,22.3083,22.3501,22.2165,22.2416,50000.0
2010-02-05 14:00:00,26.65,26.8,26.65,26.75,60600.0,22.2416,22.3668,22.2416,22.325,60600.0
2010-02-05 14:10:00,26.75,26.77,26.63,26.66,193000.0,22.325,22.3417,22.2249,22.2499,193000.0
2010-02-05 14:20:00,26.66,26.67,26.55,26.61,66800.0,22.2499,22.2583,22.1581,22.2082,66800.0
2010-02-05 14:30:00,26.61,26.74,26.57,26.72,97600.0,22.2082,22.3167,22.1748,22.3,97600.0
2010-02-05 14:40:00,26.73,26.77,26.66,26.75,103600.0,22.3083,22.3417,22.2499,22.325,103600.0
2010-02-05 14:50:00,26.75,26.81,26.72,26.8,69800.0,22.325,22.3751,22.3,22.3668,69800.0
2010-02-05 15:00:00,26.8,27.11,26.8,27.1,141800.0,22.3668,22.6255,22.3668,22.6171,141800.0
2010-02-05 15:10:00,27.1,27.25,27.06,27.08,74800.0,22.6171,22.7423,22.5838,22.6004,74800.0
2010-02-05 15:20:00,27.08,27.23,27.08,27.1,88800.0,22.6004,22.7256,22.6004,22.6171,88800.0
2010-02-05 15:30:00,27.11,27.38,27.11,27.36,273800.0,22.6255,22.8508,22.6255,22.8341,273800.0
2010-02-05 15:40:00,27.36,27.44,27.31,27.35,306800.0,22.8341,22.9009,22.7924,22.8258,306800.0
2010-02-05 15:50:00,27.35,27.5,27.35,27.45,342400.0,22.8258,22.951,22.8258,22.9092,342400.0
2010-02-08 09:30:00,27.59,27.59,27.36,27.44,116000.0,23.0261,23.0261,22.8341,22.9009,116000.0
2010-02-08 09:40:00,27.47,27.48,27.33,27.36,68000.0,22.9259,22.9343,22.8091,22.8341,68000.0
2010-02-08 09:50:00,27.36,27.46,27.36,27.45,49600.0,22.8341,22.9176,22.8341,22.9092,49600.0
2010-02-08 10:00:00,27.45,27.5,27.39,27.49,117600.0,22.9092,22.951,22.8592,22.9426,117600.0
2010-02-08 10:10:00,27.49,27.59,27.49,27.55,116400.0,22.9426,23.0261,22.9426,22.9927,116400.0
2010-02-08 10:20:00,27.55,27.59,27.53,27.56,149200.0,22.9927,23.0261,22.976,23.001,149200.0
2010-02-08 10:30:00,27.57,27.61,27.52,27.52,89200.0,23.0094,23.0428,22.9677,22.9677,89200.0
2010-02-08 10:40:00,27.52,27.52,27.47,27.5,50600.0,22.9677,22.9677,22.9259,22.951,50600.0
2010-02-08 10:50:00,27.5,27.5,27.41,27.5,25400.0,22.951,22.951,22.8759,22.951,25400.0
2010-02-08 11:00:00,27.5,27.53,27.45,27.5,45000.0,22.951,22.976,22.9092,22.951,45000.0
2010-02-08 11:10:00,27.49,27.55,27.49,27.5,32600.0,22.9426,22.9927,22.9426,22.951,32600.0
2010-02-08 11:20:00,27.5,27.54,27.46,27.52,28600.0,22.951,22.9844,22.9176,22.9677,28600.0
2010-02-08 11:30:00,27.52,27.59,27.52,27.57,49600.0,22.9677,23.0261,22.9677,23.0094,49600.0
2010-02-08 11:40:00,27.58,27.61,27.58,27.6,28200.0,23.0177,23.0428,23.0177,23.0344,28200.0
2010-02-08 11:50:00,27.6,27.63,27.6,27.63,41400.0,23.0344,23.0595,23.0344,23.0595,41400.0
2010-02-08 12:00:00,27.62,27.63,27.59,27.61,36600.0,23.0511,23.0595,23.0261,23.0428,36600.0
2010-02-08 12:10:00,27.6,27.61,27.5,27.51,58000.0,23.0344,23.0428,22.951,22.9593,58000.0
2010-02-08 12:20:00,27.5,27.51,27.45,27.49,32800.0,22.951,22.9593,22.9092,22.9426,32800.0
2010-02-08 12:30:00,27.49,27.5,27.46,27.5,22000.0,22.9426,22.951,22.9176,22.951,22000.0
2010-02-08 12:40:00,27.5,27.5,27.46,27.49,13800.0,22.951,22.951,22.9176,22.9426,13800.0
2010-02-08 12:50:00,27.49,27.53,27.49,27.51,104000.0,22.9426,22.976,22.9426,22.9593,104000.0
2010-02-08 13:00:00,27.51,27.52,27.46,27.48,34200.0,22.9593,22.9677,22.9176,22.9343,34200.0
2010-02-08 13:10:00,27.49,27.52,27.45,27.52,27000.0,22.9426,22.9677,22.9092,22.9677,27000.0
2010-02-08 13:20:00,27.52,27.61,27.52,27.61,14600.0,22.9677,23.0428,22.9677,23.0428,14600.0
2010-02-08 13:30:00,27.61,27.61,27.55,27.58,16400.0,23.0428,23.0428,22.9927,23.0177,16400.0
2010-02-08 13:40:00,27.59,27.61,27.58,27.58,14800.0,23.0261,23.0428,23.0177,23.0177,14800.0
2010-02-08 13:50:00,27.58,27.62,27.58,27.61,20400.0,23.0177,23.0511,23.0177,23.0428,20400.0
2010-02-08 14:00:00,27.61,27.61,27.55,27.55,35000.0,23.0428,23.0428,22.9927,22.9927,35000.0
2010-02-08 14:10:00,27.54,27.57,27.53,27.56,44200.0,22.9844,23.0094,22.976,23.001,44200.0
2010-02-08 14:20:00,27.56,27.56,27.53,27.53,16000.0,23.001,23.001,22.976,22.976,16000.0
2010-02-08 14:30:00,27.53,27.58,27.5,27.5,36800.0,22.976,23.0177,22.951,22.951,36800.0
2010-02-08 14:40:00,27.5,27.56,27.48,27.5,47000.0,22.951,23.001,22.9343,22.951,47000.0
2010-02-08 14:50:00,27.49,27.52,27.44,27.46,37200.0,22.9426,22.9677,22.9009,22.9176,37200.0
2010-02-08 15:00:00,27.46,27.47,27.38,27.42,79600.0,22.9176,22.9259,22.8508,22.8842,79600.0
2010-02-08 15:10:00,27.41,27.43,27.34,27.34,50200.0,22.8759,22.8925,22.8174,22.8174,50200.0
2010-02-08 15:20:00,27.33,27.43,27.33,27.42,47600.0,22.8091,22.8925,22.8091,22.8842,47600.0
2010-02-08 15:30:00,27.42,27.48,27.41,27.43,75800.0,22.8842,22.9343,22.8759,22.8925,75800.0
2010-02-08 15:40:00,27.42,27.46,27.36,27.38,68800.0,22.8842,22.9176,22.8341,22.8508,68800.0
2010-02-08 15:50:00,27.38,27.44,27.35,27.42,134200.0,22.8508,22.9009,22.8258,22.8842,134200.0
2010-02-09 09:30:00,27.6,27.6,27.2,27.3,101000.0,23.0344,23.0344,22.7006,22.7841,101000.0
2010-02-09 09:40:00,27.31,27.38,27.22,27.24,93800.0,22.7924,22.8508,22.7173,22.734,93800.0
2010-02-09 09:50:00,27.23,27.24,27.08,27.1,61600.0,22.7256,22.734,22.6004,22.6171,61600.0
2010-02-09 10:00:00,27.1,27.15,27.08,27.11,32600.0,22.6171,22.6589,22.6004,22.6255,32600.0
2010-02-09 10:10:00,27.1,27.15,27.09,27.13,34000.0,22.6171,22.6589,22.6088,22.6422,34000.0
2010-02-09 10:20:00,27.13,27.14,27.1,27.11,33400.0,22.6422,22.6505,22.6171,22.6255,33400.0
2010-02-09 10:30:00,27.11,27.13,27.0,27.0,54000.0,22.6255,22.6422,22.5337,22.5337,54000.0
2010-02-09 10:40:00,27.0,27.03,26.98,26.99,33800.0,22.5337,22.5587,22.517,22.5253,33800.0
2010-02-09 10:50:00,26.99,27.01,26.95,26.95,16200.0,22.5253,22.542,22.492,22.492,16200.0
2010-02-09 11:00:00,26.93,26.93,26.75,26.78,43000.0,22.4753,22.4753,22.325,22.3501,43000.0
2010-02-09 11:10:00,26.79,26.82,26.75,26.8,38800.0,22.3584,22.3835,22.325,22.3668,38800.0
2010-02-09 11:20:00,26.8,26.83,26.72,26.73,30200.0,22.3668,22.3918,22.3,22.3083,30200.0
2010-02-09 11:30:00,26.73,27.0,26.72,26.97,42200.0,22.3083,22.5337,22.3,22.5086,42200.0
2010-02-09 11:40:00,26.97,27.11,26.96,27.1,108600.0,22.5086,22.6255,22.5003,22.6171,108600.0
2010-02-09 11:50:00,27.11,27.17,27.09,27.14,30600.0,22.6255,22.6756,22.6088,22.6505,30600.0
2010-02-09 12:00:00,27.14,27.23,27.11,27.22,20000.0,22.6505,22.7256,22.6255,22.7173,20000.0
2010-02-09 12:10:00,27.23,27.34,27.22,27.33,26200.0,22.7256,22.8174,22.7173,22.8091,26200.0
2010-02-09 12:20:00,27.33,27.33,27.24,27.25,24800.0,22.8091,22.8091,22.734,22.7423,24800.0
2010-02-09 12:30:00,27.25,27.29,27.25,27.28,8600.0,22.7423,22.7757,22.7423,22.7674,8600.0
2010-02-09 12:40:00,27.27,27.27,27.16,27.23,42400.0,22.759,22.759,22.6672,22.7256,42400.0
2010-02-09 12:50:00,27.23,27.24,27.13,27.23,31000.0,22.7256,22.734,22.6422,22.7256,31000.0
2010-02-09 13:00:00,27.23,27.27,27.23,27.27,14400.0,22.7256,22.759,22.7256,22.759,14400.0
2010-02-09 13:10:00,27.25,27.27,27.25,27.27,18600.0,22.7423,22.759,22.7423,22.759,18600.0
2010-02-09 13:20:00,27.26,27.33,27.26,27.3,19400.0,22.7507,22.8091,22.7507,22.7841,19400.0
2010-02-09 13:30:00,27.31,27.36,27.3,27.36,41000.0,22.7924,22.8341,22.7841,22.8341,41000.0
2010-02-09 13:40:00,27.35,27.36,27.27,27.32,113800.0,22.8258,22.8341,22.759,22.8007,113800.0
2010-02-09 13:50:00,27.32,27.32,27.23,27.24,11000.0,22.8007,22.8007,22.7256,22.734,11000.0
2010-02-09 14:00:00,27.24,27.25,27.22,27.22,19400.0,22.734,22.7423,22.7173,22.7173,19400.0
2010-02-09 14:10:00,27.21,27.24,27.18,27.2,16600.0,22.7089,22.734,22.6839,22.7006,16600.0
2010-02-09 14:20:00,27.19,27.21,27.17,27.17,9600.0,22.6923,22.7089,22.6756,22.6756,9600.0
2010-02-09 14:30:00,27.17,27.28,27.17,27.24,20000.0,22.6756,22.7674,22.6756,22.734,20000.0
2010-02-09 14:40:00,27.23,27.23,27.15,27.16,22000.0,22.7256,22.7256,22.6589,22.6672,22000.0
2010-02-09 14:50:00,27.17,27.18,27.11,27.15,34200.0,22.6756,22.6839,22.6255,22.6589,34200.0
2010-02-09 15:00:00,27.13,27.18,27.13,27.16,20600.0,22.6422,22.6839,22.6422,22.6672,20600.0
2010-02-09 15:10:00,27.15,27.18,27.11,27.15,20000.0,22.6589,22.6839,22.6255,22.6589,20000.0
2010-02-09 15:20:00,27.16,27.23,27.15,27.2,37200.0,22.6672,22.7256,22.6589,22.7006,37200.0
2010-02-09 15:30:00,27.2,27.21,27.16,27.17,72800.0,22.7006,22.7089,22.6672,22.6756,72800.0
2010-02-09 15:40:00,27.16,27.18,27.11,27.12,66800.0,22.6672,22.6839,22.6255,22.6338,66800.0
2010-02-09 15:50:00,27.13,27.14,27.04,27.13,54600.0,22.6422,22.6505,22.5671,22.6422,54600.0
2010-02-10 09:30:00,27.15,27.39,27.15,27.24,39000.0,22.6589,22.8592,22.6589,22.734,39000.0
2010-02-10 09:40:00,27.25,27.26,27.17,27.19,14200.0,22.7423,22.7507,22.6756,22.6923,14200.0
2010-02-10 09:50:00,27.21,27.25,27.15,27.16,21800.0,22.7089,22.7423,22.6589,22.6672,21800.0
2010-02-10 10:00:00,27.15,27.15,26.96,27.0,46800.0,22.6589,22.6589,22.5003,22.5337,46800.0
2010-02-10 10:10:00,26.96,26.99,26.89,26.98,17000.0,22.5003,22.5253,22.4419,22.517,17000.0
2010-02-10 10:20:00,26.98,27.03,26.92,26.93,17400.0,22.517,22.5587,22.4669,22.4753,17400.0
2010-02-10 10:30:00,26.93,27.03,26.92,27.03,24800.0,22.4753,22.5587,22.4669,22.5587,24800.0
2010-02-10 10:40:00,27.04,27.07,26.99,27.0,18400.0,22.5671,22.5921,22.5253,22.5337,18400.0
2010-02-10 10:50:00,27.0,27.14,27.0,27.11,14600.0,22.5337,22.6505,22.5337,22.6255,14600.0
2010-02-10 11:00:00,27.1,27.15,27.06,27.15,17800.0,22.6171,22.6589,22.5838,22.6589,17800.0
2010-02-10 11:10:00,27.15,27.15,27.07,27.07,7600.0,22.6589,22.6589,22.5921,22.5921,7600.0
2010-02-10 11:20:00,27.07,27.18,27.07,27.16,13000.0,22.5921,22.6839,22.5921,22.6672,13000.0
2010-02-10 11:30:00,27.15,27.16,27.09,27.09,12000.0,22.6589,22.6672,22.6088,22.6088,12000.0
2010-02-10 11:40:00,27.09,27.09,27.02,27.02,14800.0,22.6088,22.6088,22.5504,22.5504,14800.0
2010-02-10 11:50:00,27.03,27.08,26.98,27.01,21600.0,22.5587,22.6004,22.517,22.542,21600.0
2010-02-10 12:00:00,27.03,27.15,27.03,27.15,11800.0,22.5587,22.6589,22.5587,22.6589,11800.0
2010-02-10 12:10:00,27.15,27.18,27.14,27.15,13400.0,22.6589,22.6839,22.6505,22.6589,13400.0
2010-02-10 12:20:00,27.18,27.24,27.18,27.23,12200.0,22.6839,22.734,22.6839,22.7256,12200.0
2010-02-10 12:30:00,27.24,27.28,27.21,27.24,9400.0,22.734,22.7674,22.7089,22.734,9400.0
2010-02-10 12:40:00,27.25,27.27,27.25,27.26,12000.0,22.7423,22.759,22.7423,22.7507,12000.0
2010-02-10 12:50:00,27.25,27.29,27.23,27.28,25000.0,22.7423,22.7757,22.7256,22.7674,25000.0
2010-02-10 13:00:00,27.28,27.28,27.21,27.22,14000.0,22.7674,22.7674,22.7089,22.7173,14000.0
2010-02-10 13:10:00,27.22,27.23,27.19,27.2,18000.0,22.7173,22.7256,22.6923,22.7006,18000.0
2010-02-10 13:20:00,27.2,27.28,27.18,27.28,11000.0,22.7006,22.7674,22.6839,22.7674,11000.0
2010-02-10 13:30:00,27.28,27.28,27.25,27.27,6800.0,22.7674,22.7674,22.7423,22.759,6800.0
2010-02-10 13:40:00,27.26,27.27,27.23,27.26,5200.0,22.7507,22.759,22.7256,22.7507,5200.0
2010-02-10 13:50:00,27.26,27.29,27.25,27.29,10800.0,22.7507,22.7757,22.7423,22.7757,10800.0
2010-02-10 14:00:00,27.29,27.33,27.29,27.33,10600.0,22.7757,22.8091,22.7757,22.8091,10600.0
2010-02-10 14:10:00,27.32,27.32,27.25,27.3,11000.0,22.8007,22.8007,22.7423,22.7841,11000.0
2010-02-10 14:20:00,27.29,27.3,27.25,27.27,9800.0,22.7757,22.7841,22.7423,22.759,9800.0
2010-02-10 14:30:00,27.26,27.29,27.22,27.22,18400.0,22.7507,22.7757,22.7173,22.7173,18400.0
2010-02-10 14:40:00,27.22,27.22,27.2,27.2,8000.0,22.7173,22.7173,22.7006,22.7006,8000.0
2010-02-10 14:50:00,27.2,27.23,27.17,27.18,13800.0,22.7006,22.7256,22.6756,22.6839,13800.0
2010-02-10 15:00:00,27.18,27.23,27.17,27.21,13000.0,22.6839,22.7256,22.6756,22.7089,13000.0
2010-02-10 15:10:00,27.2,27.23,27.17,27.18,10400.0,22.7006,22.7256,22.6756,22.6839,10400.0
2010-02-10 15:20:00,27.17,27.24,27.16,27.21,15600.0,22.6756,22.734,22.6672,22.7089,15600.0
2010-02-10 15:30:00,27.22,27.22,27.08,27.11,42600.0,22.7173,22.7173,22.6004,22.6255,42600.0
2010-02-10 15:40:00,27.11,27.14,27.1,27.11,18600.0,22.6255,22.6505,22.6171,22.6255,18600.0
2010-02-10 15:50:00,27.11,27.14,27.09,27.13,48800.0,22.6255,22.6505,22.6088,22.6422,48800.0
2010-02-11 09:30:00,27.17,27.35,26.96,27.29,45800.0,22.6756,22.8258,22.5003,22.7757,45800.0
2010-02-11 09:40:00,27.32,27.36,27.23,27.28,59800.0,22.8007,22.8341,22.7256,22.7674,59800.0
2010-02-11 09:50:00,27.29,27.41,27.29,27.4,67800.0,22.7757,22.8759,22.7757,22.8675,67800.0
2010-02-11 10:00:00,27.4,27.46,27.4,27.45,67400.0,22.8675,22.9176,22.8675,22.9092,67400.0
2010-02-11 10:10:00,27.45,27.59,27.45,27.48,71600.0,22.9092,23.0261,22.9092,22.9343,71600.0
2010-02-11 10:20:00,27.48,27.48,27.41,27.43,28200.0,22.9343,22.9343,22.8759,22.8925,28200.0
2010-02-11 10:30:00,27.43,27.48,27.39,27.47,45600.0,22.8925,22.9343,22.8592,22.9259,45600.0
2010-02-11 10:40:00,27.46,27.49,27.43,27.45,36200.0,22.9176,22.9426,22.8925,22.9092,36200.0
2010-02-11 10:50:00,27.45,27.48,27.44,27.46,24600.0,22.9092,22.9343,22.9009,22.9176,24600.0
2010-02-11 11:00:00,27.46,27.46,27.42,27.46,41800.0,22.9176,22.9176,22.8842,22.9176,41800.0
2010-02-11 11:10:00,27.45,27.48,27.42,27.43,47400.0,22.9092,22.9343,22.8842,22.8925,47400.0
2010-02-11 11:20:00,27.43,27.52,27.41,27.49,137400.0,22.8925,22.9677,22.8759,22.9426,137400.0
2010-02-11 11:30:00,27.5,27.51,27.48,27.48,14800.0,22.951,22.9593,22.9343,22.9343,14800.0
2010-02-11 11:40:00,27.47,27.6,27.47,27.6,41400.0,22.9259,23.0344,22.9259,23.0344,41400.0
2010-02-11 11:50:00,27.6,27.67,27.57,27.66,60600.0,23.0344,23.0928,23.0094,23.0845,60600.0
2010-02-11 12:00:00,27.67,27.73,27.67,27.72,36200.0,23.0928,23.1429,23.0928,23.1346,36200.0
2010-02-11 12:10:00,27.73,27.77,27.72,27.74,78000.0,23.1429,23.1763,23.1346,23.1513,78000.0
2010-02-11 12:20:00,27.73,27.73,27.61,27.61,53800.0,23.1429,23.1429,23.0428,23.0428,53800.0
2010-02-11 12:30:00,27.61,27.61,27.59,27.61,21800.0,23.0428,23.0428,23.0261,23.0428,21800.0
2010-02-11 12:40:00,27.61,27.63,27.59,27.61,17400.0,23.0428,23.0595,23.0261,23.0428,17400.0
2010-02-11 12:50:00,27.62,27.65,27.61,27.65,17000.0,23.0511,23.0762,23.0428,23.0762,17000.0
2010-02-11 13:00:00,27.65,27.7,27.63,27.68,105600.0,23.0762,23.1179,23.0595,23.1012,105600.0
2010-02-11 13:10:00,27.7,27.75,27.68,27.75,42600.0,23.1179,23.1596,23.1012,23.1596,42600.0
2010-02-11 13:20:00,27.76,27.81,27.75,27.8,39600.0,23.168,23.2097,23.1596,23.2013,39600.0
2010-02-11 13:30:00,27.8,27.84,27.75,27.77,45800.0,23.2013,23.2347,23.1596,23.1763,45800.0
2010-02-11 13:40:00,27.77,27.77,27.7,27.71,33200.0,23.1763,23.1763,23.1179,23.1262,33200.0
2010-02-11 13:50:00,27.71,27.74,27.71,27.74,25000.0,23.1262,23.1513,23.1262,23.1513,25000.0
2010-02-11 14:00:00,27.74,27.75,27.73,27.73,23800.0,23.1513,23.1596,23.1429,23.1429,23800.0
2010-02-11 14:10:00,27.73,27.73,27.73,27.73,22800.0,23.1429,23.1429,23.1429,23.1429,22800.0
2010-02-11 14:20:00,27.72,27.72,27.68,27.72,20000.0,23.1346,23.1346,23.1012,23.1346,20000.0
2010-02-11 14:30:00,27.72,27.78,27.72,27.77,56000.0,23.1346,23.1847,23.1346,23.1763,56000.0
2010-02-11 14:40:00,27.77,27.8,27.74,27.75,28000.0,23.1763,23.2013,23.1513,23.1596,28000.0
2010-02-11 14:50:00,27.75,27.81,27.74,27.81,40000.0,23.1596,23.2097,23.1513,23.2097,40000.0
2010-02-11 15:00:00,27.81,27.82,27.77,27.8,30800.0,23.2097,23.218,23.1763,23.2013,30800.0
2010-02-11 15:10:00,27.8,27.81,27.78,27.8,26000.0,23.2013,23.2097,23.1847,23.2013,26000.0
2010-02-11 15:20:00,27.8,27.8,27.75,27.75,41800.0,23.2013,23.2013,23.1596,23.1596,41800.0
2010-02-11 15:30:00,27.75,27.78,27.73,27.73,54200.0,23.1596,23.1847,23.1429,23.1429,54200.0
2010-02-11 15:40:00,27.72,27.75,27.68,27.69,43000.0,23.1346,23.1596,23.1012,23.1095,43000.0
2010-02-11 15:50:00,27.69,27.75,27.68,27.74,48800.0,23.1095,23.1596,23.1012,23.1513,48800.0
2010-02-12 09:30:00,27.57,27.7,27.53,27.69,86800.0,23.0094,23.1179,22.976,23.1095,86800.0
2010-02-12 09:40:00,27.68,27.77,27.61,27.63,61200.0,23.1012,23.1763,23.0428,23.0595,61200.0
2010-02-12 09:50:00,27.63,27.67,27.61,27.66,42600.0,23.0595,23.0928,23.0428,23.0845,42600.0
2010-02-12 10:00:00,27.65,27.65,27.55,27.65,38400.0,23.0762,23.0762,22.9927,23.0762,38400.0
2010-02-12 10:10:00,27.66,27.78,27.65,27.71,21200.0,23.0845,23.1847,23.0762,23.1262,21200.0
2010-02-12 10:20:00,27.69,27.78,27.68,27.77,48000.0,23.1095,23.1847,23.1012,23.1763,48000.0
2010-02-12 10:30:00,27.78,27.82,27.72,27.73,38000.0,23.1847,23.218,23.1346,23.1429,38000.0
2010-02-12 10:40:00,27.73,27.79,27.72,27.78,31000.0,23.1429,23.193,23.1346,23.1847,31000.0
2010-02-12 10:50:00,27.78,27.84,27.78,27.84,57000.0,23.1847,23.2347,23.1847,23.2347,57000.0
2010-02-12 11:00:00,27.85,27.86,27.78,27.82,33200.0,23.2431,23.2514,23.1847,23.218,33200.0
2010-02-12 11:10:00,27.82,27.83,27.8,27.81,24600.0,23.218,23.2264,23.2013,23.2097,24600.0
2010-02-12 11:20:00,27.81,27.84,27.8,27.81,26200.0,23.2097,23.2347,23.2013,23.2097,26200.0
2010-02-12 11:30:00,27.82,27.83,27.8,27.83,30000.0,23.218,23.2264,23.2013,23.2264,30000.0
2010-02-12 11:40:00,27.83,27.85,27.81,27.82,42200.0,23.2264,23.2431,23.2097,23.218,42200.0
2010-02-12 11:50:00,27.82,27.87,27.82,27.84,31600.0,23.218,23.2598,23.218,23.2347,31600.0
2010-02-12 12:00:00,27.83,27.87,27.82,27.87,26200.0,23.2264,23.2598,23.218,23.2598,26200.0
2010-02-12 12:10:00,27.87,27.98,27.86,27.97,56200.0,23.2598,23.3516,23.2514,23.3432,56200.0
2010-02-12 12:20:00,27.96,28.03,27.96,28.02,48800.0,23.3349,23.3933,23.3349,23.385,48800.0
2010-02-12 12:30:00,28.03,28.05,28.0,28.03,17800.0,23.3933,23.41,23.3683,23.3933,17800.0
2010-02-12 12:40:00,28.02,28.04,28.0,28.0,17200.0,23.385,23.4016,23.3683,23.3683,17200.0
2010-02-12 12:50:00,27.99,27.99,27.95,27.96,21200.0,23.3599,23.3599,23.3265,23.3349,21200.0
2010-02-12 13:00:00,27.97,27.97,27.94,27.96,19600.0,23.3432,23.3432,23.3182,23.3349,19600.0
2010-02-12 13:10:00,27.96,27.97,27.89,27.91,18800.0,23.3349,23.3432,23.2765,23.2931,18800.0
2010-02-12 13:20:00,27.91,27.92,27.86,27.87,25800.0,23.2931,23.3015,23.2514,23.2598,25800.0
2010-02-12 13:30:00,27.86,27.86,27.82,27.83,13800.0,23.2514,23.2514,23.218,23.2264,13800.0
2010-02-12 13:40:00,27.84,27.89,27.84,27.89,20200.0,23.2347,23.2765,23.2347,23.2765,20200.0
2010-02-12 13:50:00,27.89,27.9,27.85,27.86,33800.0,23.2765,23.2848,23.2431,23.2514,33800.0
2010-02-12 14:00:00,27.86,27.89,27.85,27.89,12200.0,23.2514,23.2765,23.2431,23.2765,12200.0
2010-02-12 14:10:00,27.89,27.94,27.89,27.92,21600.0,23.2765,23.3182,23.2765,23.3015,21600.0
2010-02-12 14:20:00,27.93,27.97,27.93,27.97,14000.0,23.3098,23.3432,23.3098,23.3432,14000.0
2010-02-12 14:30:00,27.98,27.98,27.91,27.93,19200.0,23.3516,23.3516,23.2931,23.3098,19200.0
2010-02-12 14:40:00,27.93,27.97,27.91,27.96,20600.0,23.3098,23.3432,23.2931,23.3349,20600.0
2010-02-12 14:50:00,27.97,28.0,27.93,27.96,30800.0,23.3432,23.3683,23.3098,23.3349,30800.0
2010-02-12 15:00:00,27.95,27.95,27.88,27.93,41800.0,23.3265,23.3265,23.2681,23.3098,41800.0
2010-02-12 15:10:00,27.93,27.93,27.84,27.86,39200.0,23.3098,23.3098,23.2347,23.2514,39200.0
2010-02-12 15:20:00,27.86,27.89,27.84,27.84,27200.0,23.2514,23.2765,23.2347,23.2347,27200.0
2010-02-12 15:30:00,27.84,27.85,27.77,27.8,84200.0,23.2347,23.2431,23.1763,23.2013,84200.0
2010-02-12 15:40:00,27.8,27.94,27.8,27.93,156000.0,23.2013,23.3182,23.2013,23.3098,156000.0
2010-02-12 15:50:00,27.93,28.0,27.9,27.98,210400.0,23.3098,23.3683,23.2848,23.3516,210400.0
2010-02-16 09:30:00,28.06,28.06,27.92,27.92,14600.0,23.4183,23.4183,23.3015,23.3015,14600.0
2010-02-16 09:40:00,27.93,27.93,27.7,27.71,17600.0,23.3098,23.3098,23.1179,23.1262,17600.0
2010-02-16 09:50:00,27.71,27.72,27.61,27.64,23600.0,23.1262,23.1346,23.0428,23.0678,23600.0
2010-02-16 10:00:00,27.64,27.68,27.52,27.53,25200.0,23.0678,23.1012,22.9677,22.976,25200.0
2010-02-16 10:10:00,27.52,27.63,27.52,27.61,43000.0,22.9677,23.0595,22.9677,23.0428,43000.0
2010-02-16 10:20:00,27.61,27.63,27.58,27.6,17800.0,23.0428,23.0595,23.0177,23.0344,17800.0
2010-02-16 10:30:00,27.61,27.62,27.58,27.59,28600.0,23.0428,23.0511,23.0177,23.0261,28600.0
2010-02-16 10:40:00,27.59,27.61,27.58,27.6,19400.0,23.0261,23.0428,23.0177,23.0344,19400.0
2010-02-16 10:50:00,27.59,27.59,27.54,27.54,17800.0,23.0261,23.0261,22.9844,22.9844,17800.0
2010-02-16 11:00:00,27.54,27.55,27.5,27.5,19000.0,22.9844,22.9927,22.951,22.951,19000.0
2010-02-16 11:10:00,27.51,27.52,27.5,27.5,16600.0,22.9593,22.9677,22.951,22.951,16600.0
2010-02-16 11:20:00,27.5,27.57,27.5,27.56,13000.0,22.951,23.0094,22.951,23.001,13000.0
2010-02-16 11:30:00,27.56,27.6,27.56,27.6,5800.0,23.001,23.0344,23.001,23.0344,5800.0
2010-02-16 11:40:00,27.6,27.66,27.6,27.61,14800.0,23.0344,23.0845,23.0344,23.0428,14800.0
2010-02-16 11:50:00,27.61,27.61,27.6,27.61,9200.0,23.0428,23.0428,23.0344,23.0428,9200.0
2010-02-16 12:00:00,27.61,27.66,27.61,27.66,9600.0,23.0428,23.0845,23.0428,23.0845,9600.0
2010-02-16 12:10:00,27.65,27.68,27.64,27.65,9400.0,23.0762,23.1012,23.0678,23.0762,9400.0
2010-02-16 12:20:00,27.66,27.69,27.66,27.66,8000.0,23.0845,23.1095,23.0845,23.0845,8000.0
2010-02-16 12:30:00,27.66,27.68,27.66,27.68,4000.0,23.0845,23.1012,23.0845,23.1012,4000.0
2010-02-16 12:40:00,27.67,27.68,27.66,27.68,3000.0,23.0928,23.1012,23.0845,23.1012,3000.0
2010-02-16 12:50:00,27.69,27.72,27.68,27.69,7200.0,23.1095,23.1346,23.1012,23.1095,7200.0
2010-02-16 13:00:00,27.7,27.72,27.68,27.71,5000.0,23.1179,23.1346,23.1012,23.1262,5000.0
2010-02-16 13:10:00,27.71,27.73,27.7,27.72,3400.0,23.1262,23.1429,23.1179,23.1346,3400.0
2010-02-16 13:20:00,27.71,27.71,27.68,27.68,5800.0,23.1262,23.1262,23.1012,23.1012,5800.0
2010-02-16 13:30:00,27.68,27.71,27.68,27.71,20600.0,23.1012,23.1262,23.1012,23.1262,20600.0
2010-02-16 13:40:00,27.7,27.71,27.7,27.71,16400.0,23.1179,23.1262,23.1179,23.1262,16400.0
2010-02-16 13:50:00,27.71,27.74,27.7,27.72,23600.0,23.1262,23.1513,23.1179,23.1346,23600.0
2010-02-16 14:00:00,27.72,27.73,27.7,27.71,21800.0,23.1346,23.1429,23.1179,23.1262,21800.0
2010-02-16 14:10:00,27.71,27.72,27.67,27.67,49800.0,23.1262,23.1346,23.0928,23.0928,49800.0
2010-02-16 14:20:00,27.68,27.7,27.66,27.67,14400.0,23.1012,23.1179,23.0845,23.0928,14400.0
2010-02-16 14:30:00,27.67,27.67,27.61,27.61,24400.0,23.0928,23.0928,23.0428,23.0428,24400.0
2010-02-16 14:40:00,27.61,27.68,27.61,27.68,29000.0,23.0428,23.1012,23.0428,23.1012,29000.0
2010-02-16 14:50:00,27.68,27.71,27.66,27.66,33800.0,23.1012,23.1262,23.0845,23.0845,33800.0
2010-02-16 15:00:00,27.67,27.68,27.66,27.67,22600.0,23.0928,23.1012,23.0845,23.0928,22600.0
2010-02-16 15:10:00,27.68,27.72,27.68,27.7,36800.0,23.1012,23.1346,23.1012,23.1179,36800.0
2010-02-16 15:20:00,27.7,27.72,27.69,27.71,34400.0,23.1179,23.1346,23.1095,23.1262,34400.0
2010-02-16 15:30:00,27.71,27.75,27.7,27.7,62800.0,23.1262,23.1596,23.1179,23.1179,62800.0
2010-02-16 15:40:00,27.7,27.74,27.7,27.74,73600.0,23.1179,23.1513,23.1179,23.1513,73600.0
2010-02-16 15:50:00,27.74,27.76,27.71,27.74,113600.0,23.1513,23.168,23.1262,23.1513,113600.0
2010-02-17 09:30:00,27.6,27.86,27.57,27.62,11600.0,23.0344,23.2514,23.0094,23.0511,11600.0
2010-02-17 09:40:00,27.61,27.68,27.47,27.67,47600.0,23.0428,23.1012,22.9259,23.0928,47600.0
2010-02-17 09:50:00,27.67,27.68,27.6,27.61,17800.0,23.0928,23.1012,23.0344,23.0428,17800.0
2010-02-17 10:00:00,27.61,27.68,27.61,27.68,25200.0,23.0428,23.1012,23.0428,23.1012,25200.0
2010-02-17 10:10:00,27.67,27.71,27.62,27.69,38600.0,23.0928,23.1262,23.0511,23.1095,38600.0
2010-02-17 10:20:00,27.7,27.71,27.65,27.67,20600.0,23.1179,23.1262,23.0762,23.0928,20600.0
2010-02-17 10:30:00,27.68,27.72,27.67,27.68,43200.0,23.1012,23.1346,23.0928,23.1012,43200.0
2010-02-17 10:40:00,27.68,27.69,27.65,27.67,18000.0,23.1012,23.1095,23.0762,23.0928,18000.0
2010-02-17 10:50:00,27.69,27.71,27.69,27.7,65000.0,23.1095,23.1262,23.1095,23.1179,65000.0
2010-02-17 11:00:00,27.7,27.72,27.68,27.7,63200.0,23.1179,23.1346,23.1012,23.1179,63200.0
2010-02-17 11:10:00,27.7,27.75,27.7,27.74,9600.0,23.1179,23.1596,23.1179,23.1513,9600.0
2010-02-17 11:20:00,27.74,27.76,27.74,27.75,13200.0,23.1513,23.168,23.1513,23.1596,13200.0
2010-02-17 11:30:00,27.75,27.76,27.7,27.76,65600.0,23.1596,23.168,23.1179,23.168,65600.0
2010-02-17 11:40:00,27.76,27.8,27.76,27.8,15600.0,23.168,23.2013,23.168,23.2013,15600.0
2010-02-17 11:50:00,27.8,27.83,27.8,27.82,11600.0,23.2013,23.2264,23.2013,23.218,11600.0
2010-02-17 12:00:00,27.83,27.84,27.83,27.84,9800.0,23.2264,23.2347,23.2264,23.2347,9800.0
2010-02-17 12:10:00,27.84,27.88,27.83,27.87,12600.0,23.2347,23.2681,23.2264,23.2598,12600.0
2010-02-17 12:20:00,27.88,27.88,27.86,27.86,7200.0,23.2681,23.2681,23.2514,23.2514,7200.0
2010-02-17 12:30:00,27.86,27.86,27.81,27.82,17000.0,23.2514,23.2514,23.2097,23.218,17000.0
2010-02-17 12:40:00,27.83,27.83,27.78,27.8,25000.0,23.2264,23.2264,23.1847,23.2013,25000.0
2010-02-17 12:50:00,27.81,27.84,27.81,27.84,2800.0,23.2097,23.2347,23.2097,23.2347,2800.0
2010-02-17 13:00:00,27.84,27.88,27.84,27.88,11400.0,23.2347,23.2681,23.2347,23.2681,11400.0
2010-02-17 13:10:00,27.88,27.88,27.87,27.88,14800.0,23.2681,23.2681,23.2598,23.2681,14800.0
2010-02-17 13:20:00,27.88,27.88,27.87,27.87,16400.0,23.2681,23.2681,23.2598,23.2598,16400.0
2010-02-17 13:30:00,27.88,27.88,27.86,27.88,17400.0,23.2681,23.2681,23.2514,23.2681,17400.0
2010-02-17 13:40:00,27.88,27.88,27.87,27.88,13800.0,23.2681,23.2681,23.2598,23.2681,13800.0
2010-02-17 13:50:00,27.88,27.88,27.87,27.88,15400.0,23.2681,23.2681,23.2598,23.2681,15400.0
2010-02-17 14:00:00,27.87,27.92,27.83,27.86,77200.0,23.2598,23.3015,23.2264,23.2514,77200.0
2010-02-17 14:10:00,27.86,27.87,27.82,27.83,20000.0,23.2514,23.2598,23.218,23.2264,20000.0
2010-02-17 14:20:00,27.83,27.86,27.82,27.86,22400.0,23.2264,23.2514,23.218,23.2514,22400.0
2010-02-17 14:30:00,27.86,27.86,27.84,27.85,19800.0,23.2514,23.2514,23.2347,23.2431,19800.0
2010-02-17 14:40:00,27.85,27.86,27.83,27.84,21000.0,23.2431,23.2514,23.2264,23.2347,21000.0
2010-02-17 14:50:00,27.83,27.88,27.83,27.88,30200.0,23.2264,23.2681,23.2264,23.2681,30200.0
2010-02-17 15:00:00,27.88,27.88,27.83,27.83,34000.0,23.2681,23.2681,23.2264,23.2264,34000.0
2010-02-17 15:10:00,27.83,27.84,27.78,27.79,73400.0,23.2264,23.2347,23.1847,23.193,73400.0
2010-02-17 15:20:00,27.8,27.81,27.77,27.8,54400.0,23.2013,23.2097,23.1763,23.2013,54400.0
2010-02-17 15:30:00,27.8,27.87,27.8,27.85,62600.0,23.2013,23.2598,23.2013,23.2431,62600.0
2010-02-17 15:40:00,27.86,27.88,27.85,27.88,72600.0,23.2514,23.2681,23.2431,23.2681,72600.0
2010-02-17 15:50:00,27.88,27.93,27.87,27.92,112000.0,23.2681,23.3098,23.2598,23.3015,112000.0
2010-02-18 09:30:00,27.91,28.0,27.91,27.95,79800.0,23.2931,23.3683,23.2931,23.3265,79800.0
2010-02-18 09:40:00,27.95,27.99,27.91,27.92,20600.0,23.3265,23.3599,23.2931,23.3015,20600.0
2010-02-18 09:50:00,27.92,27.96,27.92,27.95,4800.0,23.3015,23.3349,23.3015,23.3265,4800.0
2010-02-18 10:00:00,27.95,28.0,27.93,27.99,24600.0,23.3265,23.3683,23.3098,23.3599,24600.0
2010-02-18 10:10:00,27.99,28.0,27.97,28.0,12400.0,23.3599,23.3683,23.3432,23.3683,12400.0
2010-02-18 10:20:00,28.0,28.0,27.96,27.98,12800.0,23.3683,23.3683,23.3349,23.3516,12800.0
2010-02-18 10:30:00,27.98,28.0,27.97,28.0,15800.0,23.3516,23.3683,23.3432,23.3683,15800.0
2010-02-18 10:40:00,28.0,28.07,28.0,28.06,97400.0,23.3683,23.4267,23.3683,23.4183,97400.0
2010-02-18 10:50:00,28.06,28.29,28.06,28.25,121800.0,23.4183,23.6103,23.4183,23.5769,121800.0
2010-02-18 11:00:00,28.24,28.32,28.23,28.27,81000.0,23.5686,23.6353,23.5602,23.5936,81000.0
2010-02-18 11:10:00,28.27,28.27,28.25,28.26,35000.0,23.5936,23.5936,23.5769,23.5853,35000.0
2010-02-18 11:20:00,28.26,28.29,28.24,28.28,38200.0,23.5853,23.6103,23.5686,23.6019,38200.0
2010-02-18 11:30:00,28.28,28.39,28.28,28.38,38600.0,23.6019,23.6937,23.6019,23.6854,38600.0
2010-02-18 11:40:00,28.38,28.47,28.31,28.4,83800.0,23.6854,23.7605,23.627,23.7021,83800.0
2010-02-18 11:50:00,28.4,28.47,28.4,28.47,64600.0,23.7021,23.7605,23.7021,23.7605,64600.0
2010-02-18 12:00:00,28.47,28.49,28.43,28.47,76800.0,23.7605,23.7772,23.7271,23.7605,76800.0
2010-02-18 12:10:00,28.47,28.59,28.45,28.58,108000.0,23.7605,23.8607,23.7438,23.8523,108000.0
2010-02-18 12:20:00,28.58,28.59,28.5,28.52,42000.0,23.8523,23.8607,23.7856,23.8022,42000.0
2010-02-18 12:30:00,28.51,28.52,28.5,28.5,44600.0,23.7939,23.8022,23.7856,23.7856,44600.0
2010-02-18 12:40:00,28.5,28.52,28.5,28.5,34000.0,23.7856,23.8022,23.7856,23.7856,34000.0
2010-02-18 12:50:00,28.5,28.53,28.5,28.51,25400.0,23.7856,23.8106,23.7856,23.7939,25400.0
2010-02-18 13:00:00,28.52,28.52,28.5,28.5,26000.0,23.8022,23.8022,23.7856,23.7856,26000.0
2010-02-18 13:10:00,28.5,28.51,28.5,28.5,21200.0,23.7856,23.7939,23.7856,23.7856,21200.0
2010-02-18 13:20:00,28.5,28.52,28.5,28.52,14600.0,23.7856,23.8022,23.7856,23.8022,14600.0
2010-02-18 13:30:00,28.52,28.54,28.5,28.51,35800.0,23.8022,23.8189,23.7856,23.7939,35800.0
2010-02-18 13:40:00,28.51,28.52,28.5,28.52,26000.0,23.7939,23.8022,23.7856,23.8022,26000.0
2010-02-18 13:50:00,28.52,28.55,28.52,28.53,34000.0,23.8022,23.8273,23.8022,23.8106,34000.0
2010-02-18 14:00:00,28.53,28.54,28.51,28.52,29000.0,23.8106,23.8189,23.7939,23.8022,29000.0
2010-02-18 14:10:00,28.52,28.57,28.51,28.57,49800.0,23.8022,23.844,23.7939,23.844,49800.0
2010-02-18 14:20:00,28.57,28.6,28.55,28.56,45000.0,23.844,23.869,23.8273,23.8356,45000.0
2010-02-18 14:30:00,28.56,28.6,28.56,28.58,27200.0,23.8356,23.869,23.8356,23.8523,27200.0
2010-02-18 14:40:00,28.58,28.59,28.56,28.58,36200.0,23.8523,23.8607,23.8356,23.8523,36200.0
2010-02-18 14:50:00,28.58,28.58,28.52,28.52,39400.0,23.8523,23.8523,23.8022,23.8022,39400.0
2010-02-18 15:00:00,28.52,28.54,28.5,28.54,52200.0,23.8022,23.8189,23.7856,23.8189,52200.0
2010-02-18 15:10:00,28.54,28.56,28.53,28.55,40000.0,23.8189,23.8356,23.8106,23.8273,40000.0
2010-02-18 15:20:00,28.55,28.58,28.55,28.57,32000.0,23.8273,23.8523,23.8273,23.844,32000.0
2010-02-18 15:30:00,28.57,28.65,28.57,28.6,86200.0,23.844,23.9107,23.844,23.869,86200.0
2010-02-18 15:40:00,28.61,28.75,28.61,28.74,143200.0,23.8774,23.9942,23.8774,23.9859,143200.0
2010-02-18 15:50:00,28.74,28.77,28.68,28.73,222800.0,23.9859,24.0109,23.9358,23.9775,222800.0
2010-02-19 09:30:00,28.65,28.74,28.5,28.57,109200.0,23.9107,23.9859,23.7856,23.844,109200.0
2010-02-19 09:40:00,28.61,28.71,28.52,28.6,80600.0,23.8774,23.9608,23.8022,23.869,80600.0
2010-02-19 09:50:00,28.6,28.7,28.57,28.66,44400.0,23.869,23.9525,23.844,23.9191,44400.0
2010-02-19 10:00:00,28.65,28.68,28.62,28.68,69000.0,23.9107,23.9358,23.8857,23.9358,69000.0
2010-02-19 10:10:00,28.68,28.68,28.63,28.63,15600.0,23.9358,23.9358,23.894,23.894,15600.0
2010-02-19 10:20:00,28.63,28.71,28.61,28.71,24800.0,23.894,23.9608,23.8774,23.9608,24800.0
2010-02-19 10:30:00,28.71,28.73,28.69,28.72,23600.0,23.9608,23.9775,23.9441,23.9692,23600.0
2010-02-19 10:40:00,28.73,28.75,28.73,28.73,29200.0,23.9775,23.9942,23.9775,23.9775,29200.0
2010-02-19 10:50:00,28.7,28.74,28.7,28.74,12800.0,23.9525,23.9859,23.9525,23.9859,12800.0
2010-02-19 11:00:00,28.73,28.8,28.73,28.77,57000.0,23.9775,24.0359,23.9775,24.0109,57000.0
2010-02-19 11:10:00,28.76,28.81,28.75,28.79,31800.0,24.0025,24.0443,23.9942,24.0276,31800.0
2010-02-19 11:20:00,28.8,28.85,28.77,28.78,61400.0,24.0359,24.0777,24.0109,24.0192,61400.0
2010-02-19 11:30:00,28.78,28.79,28.74,28.75,77000.0,24.0192,24.0276,23.9859,23.9942,77000.0
2010-02-19 11:40:00,28.75,28.77,28.72,28.72,43600.0,23.9942,24.0109,23.9692,23.9692,43600.0
2010-02-19 11:50:00,28.72,28.78,28.72,28.75,67200.0,23.9692,24.0192,23.9692,23.9942,67200.0
2010-02-19 12:00:00,28.75,28.77,28.74,28.74,126800.0,23.9942,24.0109,23.9859,23.9859,126800.0
2010-02-19 12:10:00,28.74,28.77,28.72,28.73,24000.0,23.9859,24.0109,23.9692,23.9775,24000.0
2010-02-19 12:20:00,28.73,28.75,28.71,28.71,28400.0,23.9775,23.9942,23.9608,23.9608,28400.0
2010-02-19 12:30:00,28.71,28.75,28.71,28.75,17000.0,23.9608,23.9942,23.9608,23.9942,17000.0
2010-02-19 12:40:00,28.75,28.77,28.74,28.75,50000.0,23.9942,24.0109,23.9859,23.9942,50000.0
2010-02-19 12:50:00,28.75,28.75,28.74,28.75,10400.0,23.9942,23.9942,23.9859,23.9942,10400.0
2010-02-19 13:00:00,28.75,28.77,28.74,28.75,10200.0,23.9942,24.0109,23.9859,23.9942,10200.0
2010-02-19 13:10:00,28.77,28.78,28.75,28.76,23000.0,24.0109,24.0192,23.9942,24.0025,23000.0
2010-02-19 13:20:00,28.77,28.77,28.69,28.72,14000.0,24.0109,24.0109,23.9441,23.9692,14000.0
2010-02-19 13:30:00,28.72,28.75,28.72,28.73,7600.0,23.9692,23.9942,23.9692,23.9775,7600.0
2010-02-19 13:40:00,28.73,28.73,28.69,28.69,13800.0,23.9775,23.9775,23.9441,23.9441,13800.0
2010-02-19 13:50:00,28.69,28.72,28.68,28.72,15200.0,23.9441,23.9692,23.9358,23.9692,15200.0
2010-02-19 14:00:00,28.71,28.72,28.67,28.68,37200.0,23.9608,23.9692,23.9274,23.9358,37200.0
2010-02-19 14:10:00,28.68,28.77,28.68,28.75,60200.0,23.9358,24.0109,23.9358,23.9942,60200.0
2010-02-19 14:20:00,28.75,28.77,28.74,28.74,29000.0,23.9942,24.0109,23.9859,23.9859,29000.0
2010-02-19 14:30:00,28.74,28.77,28.74,28.77,41000.0,23.9859,24.0109,23.9859,24.0109,41000.0
2010-02-19 14:40:00,28.77,28.78,28.72,28.73,49000.0,24.0109,24.0192,23.9692,23.9775,49000.0
2010-02-19 14:50:00,28.73,28.74,28.7,28.7,10800.0,23.9775,23.9859,23.9525,23.9525,10800.0
2010-02-19 15:00:00,28.7,28.76,28.69,28.74,40200.0,23.9525,24.0025,23.9441,23.9859,40200.0
2010-02-19 15:10:00,28.74,28.75,28.68,28.74,83000.0,23.9859,23.9942,23.9358,23.9859,83000.0
2010-02-19 15:20:00,28.73,28.77,28.73,28.74,26000.0,23.9775,24.0109,23.9775,23.9859,26000.0
2010-02-19 15:30:00,28.74,28.78,28.72,28.72,116400.0,23.9859,24.0192,23.9692,23.9692,116400.0
2010-02-19 15:40:00,28.73,28.77,28.73,28.75,78000.0,23.9775,24.0109,23.9775,23.9942,78000.0
2010-02-19 15:50:00,28.75,28.75,28.7,28.72,110200.0,23.9942,23.9942,23.9525,23.9692,110200.0
2010-02-22 09:30:00,28.86,28.93,28.58,28.92,31200.0,24.086,24.1444,23.8523,24.1361,31200.0
2010-02-22 09:40:00,28.9,28.93,28.86,28.88,51000.0,24.1194,24.1444,24.086,24.1027,51000.0
2010-02-22 09:50:00,28.88,28.98,28.85,28.92,55600.0,24.1027,24.1861,24.0777,24.1361,55600.0
2010-02-22 10:00:00,28.92,28.93,28.83,28.89,57200.0,24.1361,24.1444,24.061,24.111,57200.0
2010-02-22 10:10:00,28.89,28.92,28.88,28.91,29400.0,24.111,24.1361,24.1027,24.1277,29400.0
2010-02-22 10:20:00,28.91,28.98,28.91,28.98,61600.0,24.1277,24.1861,24.1277,24.1861,61600.0
2010-02-22 10:30:00,28.98,29.0,28.98,28.99,71400.0,24.1861,24.2028,24.1861,24.1945,71400.0
2010-02-22 10:40:00,28.99,29.0,28.98,28.99,30600.0,24.1945,24.2028,24.1861,24.1945,30600.0
2010-02-22 10:50:00,28.99,29.0,28.98,28.99,30200.0,24.1945,24.2028,24.1861,24.1945,30200.0
2010-02-22 11:00:00,28.98,29.0,28.98,28.99,41200.0,24.1861,24.2028,24.1861,24.1945,41200.0
2010-02-22 11:10:00,28.99,29.0,28.95,28.98,47400.0,24.1945,24.2028,24.1611,24.1861,47400.0
2010-02-22 11:20:00,28.97,28.99,28.96,28.99,65400.0,24.1778,24.1945,24.1695,24.1945,65400.0
2010-02-22 11:30:00,28.98,29.0,28.98,28.99,28000.0,24.1861,24.2028,24.1861,24.1945,28000.0
2010-02-22 11:40:00,28.99,29.0,28.97,28.97,26600.0,24.1945,24.2028,24.1778,24.1778,26600.0
2010-02-22 11:50:00,28.97,28.97,28.92,28.96,13200.0,24.1778,24.1778,24.1361,24.1695,13200.0
2010-02-22 12:00:00,28.96,28.97,28.96,28.96,15600.0,24.1695,24.1778,24.1695,24.1695,15600.0
2010-02-22 12:10:00,28.96,28.98,28.96,28.96,9600.0,24.1695,24.1861,24.1695,24.1695,9600.0
2010-02-22 12:20:00,28.96,28.98,28.96,28.97,8600.0,24.1695,24.1861,24.1695,24.1778,8600.0
2010-02-22 12:30:00,28.97,29.0,28.97,28.99,30400.0,24.1778,24.2028,24.1778,24.1945,30400.0
2010-02-22 12:40:00,28.99,29.0,28.98,28.99,25800.0,24.1945,24.2028,24.1861,24.1945,25800.0
2010-02-22 12:50:00,28.99,29.0,28.98,29.0,37800.0,24.1945,24.2028,24.1861,24.2028,37800.0
2010-02-22 13:00:00,29.0,29.06,29.0,29.06,72200.0,24.2028,24.2529,24.2028,24.2529,72200.0
2010-02-22 13:10:00,29.05,29.08,29.03,29.06,23400.0,24.2446,24.2696,24.2279,24.2529,23400.0
2010-02-22 13:20:00,29.07,29.19,29.06,29.11,104000.0,24.2613,24.3614,24.2529,24.2946,104000.0
2010-02-22 13:30:00,29.11,29.12,29.11,29.12,11600.0,24.2946,24.303,24.2946,24.303,11600.0
2010-02-22 13:40:00,29.11,29.13,29.09,29.12,14600.0,24.2946,24.3113,24.278,24.303,14600.0
2010-02-22 13:50:00,29.11,29.12,29.08,29.11,17800.0,24.2946,24.303,24.2696,24.2946,17800.0
2010-02-22 14:00:00,29.13,29.13,29.09,29.09,20200.0,24.3113,24.3113,24.278,24.278,20200.0
2010-02-22 14:10:00,29.09,29.1,29.07,29.08,25800.0,24.278,24.2863,24.2613,24.2696,25800.0
2010-02-22 14:20:00,29.08,29.11,29.05,29.09,28200.0,24.2696,24.2946,24.2446,24.278,28200.0
2010-02-22 14:30:00,29.1,29.11,29.07,29.08,68200.0,24.2863,24.2946,24.2613,24.2696,68200.0
2010-02-22 14:40:00,29.07,29.09,29.05,29.08,43400.0,24.2613,24.278,24.2446,24.2696,43400.0
2010-02-22 14:50:00,29.08,29.08,29.06,29.06,17800.0,24.2696,24.2696,24.2529,24.2529,17800.0
2010-02-22 15:00:00,29.06,29.06,29.03,29.04,30000.0,24.2529,24.2529,24.2279,24.2362,30000.0
2010-02-22 15:10:00,29.04,29.05,29.03,29.05,16000.0,24.2362,24.2446,24.2279,24.2446,16000.0
2010-02-22 15:20:00,29.04,29.05,29.01,29.05,32400.0,24.2362,24.2446,24.2112,24.2446,32400.0
2010-02-22 15:30:00,29.05,29.06,29.02,29.05,39000.0,24.2446,24.2529,24.2195,24.2446,39000.0
2010-02-22 15:40:00,29.05,29.05,28.98,29.0,65800.0,24.2446,24.2446,24.1861,24.2028,65800.0
2010-02-22 15:50:00,29.0,29.03,28.96,28.98,127800.0,24.2028,24.2279,24.1695,24.1861,127800.0
2010-02-23 09:30:00,28.89,28.95,28.78,28.78,38400.0,24.111,24.1611,24.0192,24.0192,38400.0
2010-02-23 09:40:00,28.78,28.81,28.74,28.8,50400.0,24.0192,24.0443,23.9859,24.0359,50400.0
2010-02-23 09:50:00,28.8,28.81,28.73,28.73,23600.0,24.0359,24.0443,23.9775,23.9775,23600.0
2010-02-23 10:00:00,28.72,28.74,28.61,28.67,23800.0,23.9692,23.9859,23.8774,23.9274,23800.0
2010-02-23 10:10:00,28.65,28.65,28.59,28.59,48200.0,23.9107,23.9107,23.8607,23.8607,48200.0
2010-02-23 10:20:00,28.57,28.57,28.48,28.5,34200.0,23.844,23.844,23.7689,23.7856,34200.0
2010-02-23 10:30:00,28.5,28.59,28.5,28.58,14400.0,23.7856,23.8607,23.7856,23.8523,14400.0
2010-02-23 10:40:00,28.57,28.63,28.55,28.61,20000.0,23.844,23.894,23.8273,23.8774,20000.0
2010-02-23 10:50:00,28.61,28.66,28.6,28.65,34600.0,23.8774,23.9191,23.869,23.9107,34600.0
2010-02-23 11:00:00,28.66,28.67,28.6,28.61,16800.0,23.9191,23.9274,23.869,23.8774,16800.0
2010-02-23 11:10:00,28.61,28.62,28.6,28.61,8800.0,23.8774,23.8857,23.869,23.8774,8800.0
2010-02-23 11:20:00,28.61,28.63,28.59,28.59,8400.0,23.8774,23.894,23.8607,23.8607,8400.0
2010-02-23 11:30:00,28.6,28.61,28.59,28.59,12000.0,23.869,23.8774,23.8607,23.8607,12000.0
2010-02-23 11:40:00,28.58,28.58,28.55,28.55,10200.0,23.8523,23.8523,23.8273,23.8273,10200.0
2010-02-23 11:50:00,28.55,28.56,28.5,28.51,17400.0,23.8273,23.8356,23.7856,23.7939,17400.0
2010-02-23 12:00:00,28.5,28.5,28.48,28.48,14200.0,23.7856,23.7856,23.7689,23.7689,14200.0
2010-02-23 12:10:00,28.48,28.53,28.48,28.53,18400.0,23.7689,23.8106,23.7689,23.8106,18400.0
2010-02-23 12:20:00,28.51,28.52,28.5,28.5,15400.0,23.7939,23.8022,23.7856,23.7856,15400.0
2010-02-23 12:30:00,28.51,28.54,28.5,28.54,19400.0,23.7939,23.8189,23.7856,23.8189,19400.0
2010-02-23 12:40:00,28.56,28.58,28.53,28.54,7600.0,23.8356,23.8523,23.8106,23.8189,7600.0
2010-02-23 12:50:00,28.55,28.56,28.5,28.53,14600.0,23.8273,23.8356,23.7856,23.8106,14600.0
2010-02-23 13:00:00,28.53,28.55,28.52,28.53,11200.0,23.8106,23.8273,23.8022,23.8106,11200.0
2010-02-23 13:10:00,28.54,28.56,28.53,28.56,12800.0,23.8189,23.8356,23.8106,23.8356,12800.0
2010-02-23 13:20:00,28.56,28.59,28.55,28.58,12000.0,23.8356,23.8607,23.8273,23.8523,12000.0
2010-02-23 13:30:00,28.58,28.58,28.58,28.58,7800.0,23.8523,23.8523,23.8523,23.8523,7800.0
2010-02-23 13:40:00,28.59,28.6,28.57,28.58,16600.0,23.8607,23.869,23.844,23.8523,16600.0
2010-02-23 13:50:00,28.59,28.59,28.56,28.56,10200.0,23.8607,23.8607,23.8356,23.8356,10200.0
2010-02-23 14:00:00,28.56,28.58,28.54,28.58,15200.0,23.8356,23.8523,23.8189,23.8523,15200.0
2010-02-23 14:10:00,28.58,28.61,28.58,28.6,9400.0,23.8523,23.8774,23.8523,23.869,9400.0
2010-02-23 14:20:00,28.59,28.6,28.57,28.57,10400.0,23.8607,23.869,23.844,23.844,10400.0
2010-02-23 14:30:00,28.57,28.59,28.55,28.58,28600.0,23.844,23.8607,23.8273,23.8523,28600.0
2010-02-23 14:40:00,28.58,28.6,28.56,28.58,28000.0,23.8523,23.869,23.8356,23.8523,28000.0
2010-02-23 14:50:00,28.58,28.62,28.58,28.59,13200.0,23.8523,23.8857,23.8523,23.8607,13200.0
2010-02-23 15:00:00,28.59,28.6,28.57,28.59,15600.0,23.8607,23.869,23.844,23.8607,15600.0
2010-02-23 15:10:00,28.59,28.62,28.58,28.61,28800.0,23.8607,23.8857,23.8523,23.8774,28800.0
2010-02-23 15:20:00,28.61,28.61,28.58,28.58,24000.0,23.8774,23.8774,23.8523,23.8523,24000.0
2010-02-23 15:30:00,28.59,28.59,28.55,28.56,35600.0,23.8607,23.8607,23.8273,23.8356,35600.0
2010-02-23 15:40:00,28.56,28.56,28.52,28.53,64200.0,23.8356,23.8356,23.8022,23.8106,64200.0
2010-02-23 15:50:00,28.53,28.53,28.43,28.44,69400.0,23.8106,23.8106,23.7271,23.7355,69400.0
2010-02-24 09:30:00,28.47,28.59,28.29,28.53,20600.0,23.7605,23.8607,23.6103,23.8106,20600.0
2010-02-24 09:40:00,28.57,28.68,28.56,28.66,32600.0,23.844,23.9358,23.8356,23.9191,32600.0
2010-02-24 09:50:00,28.66,28.7,28.66,28.69,12400.0,23.9191,23.9525,23.9191,23.9441,12400.0
2010-02-24 10:00:00,28.69,28.71,28.56,28.56,23400.0,23.9441,23.9608,23.8356,23.8356,23400.0
2010-02-24 10:10:00,28.54,28.57,28.47,28.5,24000.0,23.8189,23.844,23.7605,23.7856,24000.0
2010-02-24 10:20:00,28.5,28.53,28.47,28.52,10600.0,23.7856,23.8106,23.7605,23.8022,10600.0
2010-02-24 10:30:00,28.52,28.58,28.51,28.58,12200.0,23.8022,23.8523,23.7939,23.8523,12200.0
2010-02-24 10:40:00,28.61,28.7,28.56,28.7,20600.0,23.8774,23.9525,23.8356,23.9525,20600.0
2010-02-24 10:50:00,28.69,28.69,28.57,28.59,19200.0,23.9441,23.9441,23.844,23.8607,19200.0
2010-02-24 11:00:00,28.59,28.64,28.59,28.61,14800.0,23.8607,23.9024,23.8607,23.8774,14800.0
2010-02-24 11:10:00,28.6,28.61,28.55,28.56,14200.0,23.869,23.8774,23.8273,23.8356,14200.0
2010-02-24 11:20:00,28.56,28.56,28.5,28.5,11600.0,23.8356,23.8356,23.7856,23.7856,11600.0
2010-02-24 11:30:00,28.5,28.54,28.5,28.5,4000.0,23.7856,23.8189,23.7856,23.7856,4000.0
2010-02-24 11:40:00,28.5,28.57,28.5,28.56,60800.0,23.7856,23.844,23.7856,23.8356,60800.0
2010-02-24 11:50:00,28.56,28.59,28.56,28.59,8000.0,23.8356,23.8607,23.8356,23.8607,8000.0
2010-02-24 12:00:00,28.59,28.59,28.57,28.57,3200.0,23.8607,23.8607,23.844,23.844,3200.0
2010-02-24 12:10:00,28.56,28.56,28.53,28.56,17200.0,23.8356,23.8356,23.8106,23.8356,17200.0
2010-02-24 12:20:00,28.56,28.56,28.5,28.5,3000.0,23.8356,23.8356,23.7856,23.7856,3000.0
2010-02-24 12:30:00,28.5,28.52,28.5,28.52,31400.0,23.7856,23.8022,23.7856,23.8022,31400.0
2010-02-24 12:40:00,28.5,28.53,28.5,28.52,3000.0,23.7856,23.8106,23.7856,23.8022,3000.0
2010-02-24 12:50:00,28.52,28.54,28.5,28.54,16200.0,23.8022,23.8189,23.7856,23.8189,16200.0
2010-02-24 13:00:00,28.53,28.55,28.52,28.55,9000.0,23.8106,23.8273,23.8022,23.8273,9000.0
2010-02-24 13:10:00,28.54,28.58,28.54,28.57,9600.0,23.8189,23.8523,23.8189,23.844,9600.0
2010-02-24 13:20:00,28.56,28.58,28.56,28.58,3800.0,23.8356,23.8523,23.8356,23.8523,3800.0
2010-02-24 13:30:00,28.57,28.61,28.57,28.6,9200.0,23.844,23.8774,23.844,23.869,9200.0
2010-02-24 13:40:00,28.6,28.6,28.58,28.59,8800.0,23.869,23.869,23.8523,23.8607,8800.0
2010-02-24 13:50:00,28.59,28.6,28.58,28.58,11000.0,23.8607,23.869,23.8523,23.8523,11000.0
2010-02-24 14:00:00,28.58,28.6,28.56,28.58,8000.0,23.8523,23.869,23.8356,23.8523,8000.0
2010-02-24 14:10:00,28.58,28.6,28.58,28.59,6000.0,23.8523,23.869,23.8523,23.8607,6000.0
2010-02-24 14:20:00,28.59,28.6,28.58,28.59,20000.0,23.8607,23.869,23.8523,23.8607,20000.0
2010-02-24 14:30:00,28.59,28.59,28.5,28.53,28400.0,23.8607,23.8607,23.7856,23.8106,28400.0
2010-02-24 14:40:00,28.52,28.58,28.51,28.56,9000.0,23.8022,23.8523,23.7939,23.8356,9000.0
2010-02-24 14:50:00,28.57,28.6,28.54,28.57,31400.0,23.844,23.869,23.8189,23.844,31400.0
2010-02-24 15:00:00,28.56,28.6,28.56,28.59,20800.0,23.8356,23.869,23.8356,23.8607,20800.0
2010-02-24 15:10:00,28.59,28.61,28.58,28.59,13800.0,23.8607,23.8774,23.8523,23.8607,13800.0
2010-02-24 15:20:00,28.59,28.61,28.58,28.61,22600.0,23.8607,23.8774,23.8523,23.8774,22600.0
2010-02-24 15:30:00,28.61,28.67,28.6,28.67,40800.0,23.8774,23.9274,23.869,23.9274,40800.0
2010-02-24 15:40:00,28.67,28.68,28.67,28.68,66400.0,23.9274,23.9358,23.9274,23.9358,66400.0
2010-02-24 15:50:00,28.68,28.77,28.68,28.77,135200.0,23.9358,24.0109,23.9358,24.0109,135200.0
2010-02-25 09:30:00,28.53,28.53,28.3,28.44,13200.0,23.8106,23.8106,23.6186,23.7355,13200.0
2010-02-25 09:40:00,28.44,28.5,28.38,28.38,47800.0,23.7355,23.7856,23.6854,23.6854,47800.0
2010-02-25 09:50:00,28.39,28.41,28.38,28.4,23600.0,23.6937,23.7104,23.6854,23.7021,23600.0
2010-02-25 10:00:00,28.4,28.41,28.39,28.4,48800.0,23.7021,23.7104,23.6937,23.7021,48800.0
2010-02-25 10:10:00,28.41,28.44,28.4,28.44,33000.0,23.7104,23.7355,23.7021,23.7355,33000.0
2010-02-25 10:20:00,28.43,28.46,28.43,28.46,20600.0,23.7271,23.7522,23.7271,23.7522,20600.0
2010-02-25 10:30:00,28.45,28.46,28.43,28.43,35600.0,23.7438,23.7522,23.7271,23.7271,35600.0
2010-02-25 10:40:00,28.44,28.5,28.43,28.5,10000.0,23.7355,23.7856,23.7271,23.7856,10000.0
2010-02-25 10:50:00,28.49,28.55,28.49,28.51,9800.0,23.7772,23.8273,23.7772,23.7939,9800.0
2010-02-25 11:00:00,28.5,28.52,28.5,28.51,13200.0,23.7856,23.8022,23.7856,23.7939,13200.0
2010-02-25 11:10:00,28.52,28.53,28.5,28.51,17200.0,23.8022,23.8106,23.7856,23.7939,17200.0
2010-02-25 11:20:00,28.51,28.54,28.5,28.53,7000.0,23.7939,23.8189,23.7856,23.8106,7000.0
2010-02-25 11:30:00,28.5,28.52,28.5,28.52,2800.0,23.7856,23.8022,23.7856,23.8022,2800.0
2010-02-25 11:40:00,28.52,28.52,28.5,28.51,2800.0,23.8022,23.8022,23.7856,23.7939,2800.0
2010-02-25 11:50:00,28.5,28.51,28.5,28.5,13800.0,23.7856,23.7939,23.7856,23.7856,13800.0
2010-02-25 12:00:00,28.5,28.55,28.5,28.52,34000.0,23.7856,23.8273,23.7856,23.8022,34000.0
2010-02-25 12:10:00,28.52,28.52,28.5,28.51,1400.0,23.8022,23.8022,23.7856,23.7939,1400.0
2010-02-25 12:20:00,28.52,28.53,28.5,28.51,6000.0,23.8022,23.8106,23.7856,23.7939,6000.0
2010-02-25 12:30:00,28.5,28.51,28.5,28.51,10600.0,23.7856,23.7939,23.7856,23.7939,10600.0
2010-02-25 12:40:00,28.51,28.54,28.5,28.5,10200.0,23.7939,23.8189,23.7856,23.7856,10200.0
2010-02-25 12:50:00,28.51,28.52,28.5,28.5,5600.0,23.7939,23.8022,23.7856,23.7856,5600.0
2010-02-25 13:00:00,28.51,28.52,28.5,28.5,6400.0,23.7939,23.8022,23.7856,23.7856,6400.0
2010-02-25 13:10:00,28.5,28.53,28.5,28.52,6400.0,23.7856,23.8106,23.7856,23.8022,6400.0
2010-02-25 13:20:00,28.52,28.53,28.51,28.52,5400.0,23.8022,23.8106,23.7939,23.8022,5400.0
2010-02-25 13:30:00,28.51,28.53,28.5,28.5,6400.0,23.7939,23.8106,23.7856,23.7856,6400.0
2010-02-25 13:40:00,28.51,28.59,28.5,28.57,22800.0,23.7939,23.8607,23.7856,23.844,22800.0
2010-02-25 13:50:00,28.57,28.65,28.57,28.64,13800.0,23.844,23.9107,23.844,23.9024,13800.0
2010-02-25 14:00:00,28.65,28.67,28.59,28.61,14200.0,23.9107,23.9274,23.8607,23.8774,14200.0
2010-02-25 14:10:00,28.61,28.65,28.6,28.62,5400.0,23.8774,23.9107,23.869,23.8857,5400.0
2010-02-25 14:20:00,28.62,28.67,28.62,28.63,17400.0,23.8857,23.9274,23.8857,23.894,17400.0
2010-02-25 14:30:00,28.63,28.67,28.6,28.6,19000.0,23.894,23.9274,23.869,23.869,19000.0
2010-02-25 14:40:00,28.61,28.68,28.61,28.62,13000.0,23.8774,23.9358,23.8774,23.8857,13000.0
2010-02-25 14:50:00,28.61,28.65,28.6,28.64,16200.0,23.8774,23.9107,23.869,23.9024,16200.0
2010-02-25 15:00:00,28.65,28.72,28.61,28.71,19600.0,23.9107,23.9692,23.8774,23.9608,19600.0
2010-02-25 15:10:00,28.71,28.71,28.65,28.65,12200.0,23.9608,23.9608,23.9107,23.9107,12200.0
2010-02-25 15:20:00,28.66,28.74,28.64,28.74,23400.0,23.9191,23.9859,23.9024,23.9859,23400.0
2010-02-25 15:30:00,28.74,28.75,28.71,28.71,45600.0,23.9859,23.9942,23.9608,23.9608,45600.0
2010-02-25 15:40:00,28.71,28.8,28.71,28.77,54800.0,23.9608,24.0359,23.9608,24.0109,54800.0
2010-02-25 15:50:00,28.77,28.79,28.7,28.75,92200.0,24.0109,24.0276,23.9525,23.9942,92200.0
2010-02-26 09:30:00,28.75,28.75,28.65,28.7,41400.0,23.9942,23.9942,23.9107,23.9525,41400.0
2010-02-26 09:40:00,28.7,28.79,28.67,28.68,41000.0,23.9525,24.0276,23.9274,23.9358,41000.0
2010-02-26 09:50:00,28.67,28.68,28.59,28.59,27400.0,23.9274,23.9358,23.8607,23.8607,27400.0
2010-02-26 10:00:00,28.58,28.65,28.49,28.53,36000.0,23.8523,23.9107,23.7772,23.8106,36000.0
2010-02-26 10:10:00,28.53,28.65,28.53,28.61,39800.0,23.8106,23.9107,23.8106,23.8774,39800.0
2010-02-26 10:20:00,28.6,28.7,28.6,28.7,41400.0,23.869,23.9525,23.869,23.9525,41400.0
2010-02-26 10:30:00,28.71,28.74,28.66,28.73,35800.0,23.9608,23.9859,23.9191,23.9775,35800.0
2010-02-26 10:40:00,28.73,28.74,28.66,28.67,40200.0,23.9775,23.9859,23.9191,23.9274,40200.0
2010-02-26 10:50:00,28.68,28.69,28.63,28.63,20600.0,23.9358,23.9441,23.894,23.894,20600.0
2010-02-26 11:00:00,28.63,28.64,28.6,28.63,28400.0,23.894,23.9024,23.869,23.894,28400.0
2010-02-26 11:10:00,28.63,28.67,28.61,28.65,57800.0,23.894,23.9274,23.8774,23.9107,57800.0
2010-02-26 11:20:00,28.65,28.67,28.61,28.61,23000.0,23.9107,23.9274,23.8774,23.8774,23000.0
2010-02-26 11:30:00,28.61,28.61,28.59,28.61,23000.0,23.8774,23.8774,23.8607,23.8774,23000.0
2010-02-26 11:40:00,28.61,28.63,28.53,28.53,22400.0,23.8774,23.894,23.8106,23.8106,22400.0
2010-02-26 11:50:00,28.52,28.54,28.5,28.5,20600.0,23.8022,23.8189,23.7856,23.7856,20600.0
2010-02-26 12:00:00,28.5,28.52,28.5,28.5,64400.0,23.7856,23.8022,23.7856,23.7856,64400.0
2010-02-26 12:10:00,28.5,28.52,28.48,28.5,56200.0,23.7856,23.8022,23.7689,23.7856,56200.0
2010-02-26 12:20:00,28.5,28.51,28.48,28.48,41800.0,23.7856,23.7939,23.7689,23.7689,41800.0
2010-02-26 12:30:00,28.48,28.5,28.46,28.48,29400.0,23.7689,23.7856,23.7522,23.7689,29400.0
2010-02-26 12:40:00,28.48,28.5,28.48,28.48,27200.0,23.7689,23.7856,23.7689,23.7689,27200.0
2010-02-26 12:50:00,28.48,28.49,28.44,28.47,31400.0,23.7689,23.7772,23.7355,23.7605,31400.0
2010-02-26 13:00:00,28.47,28.5,28.46,28.5,31200.0,23.7605,23.7856,23.7522,23.7856,31200.0
2010-02-26 13:10:00,28.5,28.5,28.48,28.49,12800.0,23.7856,23.7856,23.7689,23.7772,12800.0
2010-02-26 13:20:00,28.49,28.54,28.49,28.54,27000.0,23.7772,23.8189,23.7772,23.8189,27000.0
2010-02-26 13:30:00,28.54,28.56,28.49,28.5,40000.0,23.8189,23.8356,23.7772,23.7856,40000.0
2010-02-26 13:40:00,28.5,28.54,28.5,28.53,11800.0,23.7856,23.8189,23.7856,23.8106,11800.0
2010-02-26 13:50:00,28.51,28.54,28.5,28.51,29400.0,23.7939,23.8189,23.7856,23.7939,29400.0
2010-02-26 14:00:00,28.5,28.53,28.5,28.52,17400.0,23.7856,23.8106,23.7856,23.8022,17400.0
2010-02-26 14:10:00,28.53,28.54,28.52,28.52,17200.0,23.8106,23.8189,23.8022,23.8022,17200.0
2010-02-26 14:20:00,28.51,28.54,28.49,28.53,24600.0,23.7939,23.8189,23.7772,23.8106,24600.0
2010-02-26 14:30:00,28.53,28.57,28.52,28.53,21400.0,23.8106,23.844,23.8022,23.8106,21400.0
2010-02-26 14:40:00,28.52,28.53,28.5,28.5,22400.0,23.8022,23.8106,23.7856,23.7856,22400.0
2010-02-26 14:50:00,28.5,28.5,28.5,28.5,31800.0,23.7856,23.7856,23.7856,23.7856,31800.0
2010-02-26 15:00:00,28.5,28.52,28.5,28.52,51600.0,23.7856,23.8022,23.7856,23.8022,51600.0
2010-02-26 15:10:00,28.51,28.55,28.5,28.51,23800.0,23.7939,23.8273,23.7856,23.7939,23800.0
2010-02-26 15:20:00,28.51,28.56,28.5,28.51,42200.0,23.7939,23.8356,23.7856,23.7939,42200.0
2010-02-26 15:30:00,28.51,28.57,28.5,28.57,40400.0,23.7939,23.844,23.7856,23.844,40400.0
2010-02-26 15:40:00,28.57,28.57,28.5,28.53,76000.0,23.844,23.844,23.7856,23.8106,76000.0
2010-02-26 15:50:00,28.53,28.59,28.49,28.54,87600.0,23.8106,23.8607,23.7772,23.8189,87600.0
2010-03-01 09:30:00,28.67,28.88,28.54,28.8,61400.0,23.9274,24.1027,23.8189,24.0359,61400.0
2010-03-01 09:40:00,28.85,28.93,28.83,28.93,7200.0,24.0777,24.1444,24.061,24.1444,7200.0
2010-03-01 09:50:00,28.93,28.93,28.81,28.83,8600.0,24.1444,24.1444,24.0443,24.061,8600.0
2010-03-01 10:00:00,28.82,28.86,28.81,28.86,27000.0,24.0526,24.086,24.0443,24.086,27000.0
2010-03-01 10:10:00,28.86,28.92,28.86,28.92,9200.0,24.086,24.1361,24.086,24.1361,9200.0
2010-03-01 10:20:00,28.91,28.93,28.9,28.91,14600.0,24.1277,24.1444,24.1194,24.1277,14600.0
2010-03-01 10:30:00,28.91,28.91,28.86,28.9,11400.0,24.1277,24.1277,24.086,24.1194,11400.0
2010-03-01 10:40:00,28.9,28.93,28.9,28.93,6400.0,24.1194,24.1444,24.1194,24.1444,6400.0
2010-03-01 10:50:00,28.93,28.95,28.92,28.93,14000.0,24.1444,24.1611,24.1361,24.1444,14000.0
2010-03-01 11:00:00,28.93,28.99,28.93,28.98,19400.0,24.1444,24.1945,24.1444,24.1861,19400.0
2010-03-01 11:10:00,28.98,29.0,28.96,29.0,7400.0,24.1861,24.2028,24.1695,24.2028,7400.0
2010-03-01 11:20:00,29.0,29.0,28.97,29.0,8200.0,24.2028,24.2028,24.1778,24.2028,8200.0
2010-03-01 11:30:00,29.0,29.0,29.0,29.0,11200.0,24.2028,24.2028,24.2028,24.2028,11200.0
2010-03-01 11:40:00,29.0,29.01,28.98,28.98,10400.0,24.2028,24.2112,24.1861,24.1861,10400.0
2010-03-01 11:50:00,28.98,28.99,28.95,28.99,14600.0,24.1861,24.1945,24.1611,24.1945,14600.0
2010-03-01 12:00:00,29.0,29.01,28.99,29.0,8200.0,24.2028,24.2112,24.1945,24.2028,8200.0
2010-03-01 12:10:00,28.99,29.0,28.96,28.96,6400.0,24.1945,24.2028,24.1695,24.1695,6400.0
2010-03-01 12:20:00,28.97,29.0,28.97,28.98,6800.0,24.1778,24.2028,24.1778,24.1861,6800.0
2010-03-01 12:30:00,28.99,29.0,28.97,29.0,7800.0,24.1945,24.2028,24.1778,24.2028,7800.0
2010-03-01 12:40:00,29.0,29.01,29.0,29.01,4600.0,24.2028,24.2112,24.2028,24.2112,4600.0
2010-03-01 12:50:00,29.0,29.02,28.99,29.0,9000.0,24.2028,24.2195,24.1945,24.2028,9000.0
2010-03-01 13:00:00,29.01,29.02,29.0,29.02,7600.0,24.2112,24.2195,24.2028,24.2195,7600.0
2010-03-01 13:10:00,29.02,29.04,29.01,29.02,9000.0,24.2195,24.2362,24.2112,24.2195,9000.0
2010-03-01 13:20:00,29.02,29.04,29.02,29.03,8600.0,24.2195,24.2362,24.2195,24.2279,8600.0
2010-03-01 13:30:00,29.03,29.05,29.02,29.05,24400.0,24.2279,24.2446,24.2195,24.2446,24400.0
2010-03-01 13:40:00,29.05,29.08,29.05,29.08,27800.0,24.2446,24.2696,24.2446,24.2696,27800.0
2010-03-01 13:50:00,29.07,29.08,29.07,29.08,12200.0,24.2613,24.2696,24.2613,24.2696,12200.0
2010-03-01 14:00:00,29.08,29.08,29.05,29.06,7600.0,24.2696,24.2696,24.2446,24.2529,7600.0
2010-03-01 14:10:00,29.07,29.11,29.07,29.08,9600.0,24.2613,24.2946,24.2613,24.2696,9600.0
2010-03-01 14:20:00,29.08,29.09,29.03,29.07,12000.0,24.2696,24.278,24.2279,24.2613,12000.0
2010-03-01 14:30:00,29.08,29.08,29.05,29.05,7800.0,24.2696,24.2696,24.2446,24.2446,7800.0
2010-03-01 14:40:00,29.04,29.05,29.0,29.0,11200.0,24.2362,24.2446,24.2028,24.2028,11200.0
2010-03-01 14:50:00,29.0,29.0,28.97,28.99,18800.0,24.2028,24.2028,24.1778,24.1945,18800.0
2010-03-01 15:00:00,29.0,29.02,28.94,28.97,20600.0,24.2028,24.2195,24.1528,24.1778,20600.0
2010-03-01 15:10:00,28.98,29.02,28.97,29.02,11000.0,24.1861,24.2195,24.1778,24.2195,11000.0
2010-03-01 15:20:00,29.02,29.05,29.0,29.02,15000.0,24.2195,24.2446,24.2028,24.2195,15000.0
2010-03-01 15:30:00,29.02,29.03,29.0,29.03,13800.0,24.2195,24.2279,24.2028,24.2279,13800.0
2010-03-01 15:40:00,29.03,29.08,29.02,29.05,51800.0,24.2279,24.2696,24.2195,24.2446,51800.0
2010-03-01 15:50:00,29.06,29.11,29.05,29.07,72800.0,24.2529,24.2946,24.2446,24.2613,72800.0
2010-03-02 09:30:00,29.21,29.25,29.18,29.24,20600.0,24.3781,24.4115,24.3531,24.4031,20600.0
2010-03-02 09:40:00,29.24,29.25,29.23,29.24,8000.0,24.4031,24.4115,24.3948,24.4031,8000.0
2010-03-02 09:50:00,29.25,29.32,29.22,29.27,30200.0,24.4115,24.4699,24.3864,24.4282,30200.0
2010-03-02 10:00:00,29.25,29.32,29.24,29.32,19400.0,24.4115,24.4699,24.4031,24.4699,19400.0
2010-03-02 10:10:00,29.32,29.36,29.29,29.36,15200.0,24.4699,24.5033,24.4449,24.5033,15200.0
2010-03-02 10:20:00,29.36,29.43,29.36,29.42,12200.0,24.5033,24.5617,24.5033,24.5534,12200.0
2010-03-02 10:30:00,29.42,29.51,29.42,29.51,24000.0,24.5534,24.6285,24.5534,24.6285,24000.0
2010-03-02 10:40:00,29.53,29.54,29.4,29.52,40800.0,24.6452,24.6535,24.5367,24.6368,40800.0
2010-03-02 10:50:00,29.53,29.53,29.5,29.52,12600.0,24.6452,24.6452,24.6201,24.6368,12600.0
2010-03-02 11:00:00,29.52,29.61,29.52,29.6,20200.0,24.6368,24.7119,24.6368,24.7036,20200.0
2010-03-02 11:10:00,29.6,29.72,29.6,29.72,65600.0,24.7036,24.8037,24.7036,24.8037,65600.0
2010-03-02 11:20:00,29.71,29.77,29.71,29.77,39000.0,24.7954,24.8455,24.7954,24.8455,39000.0
2010-03-02 11:30:00,29.77,29.77,29.68,29.68,36000.0,24.8455,24.8455,24.7704,24.7704,36000.0
2010-03-02 11:40:00,29.68,29.68,29.62,29.68,18400.0,24.7704,24.7704,24.7203,24.7704,18400.0
2010-03-02 11:50:00,29.67,29.69,29.66,29.69,26000.0,24.762,24.7787,24.7537,24.7787,26000.0
2010-03-02 12:00:00,29.7,29.71,29.66,29.68,16400.0,24.787,24.7954,24.7537,24.7704,16400.0
2010-03-02 12:10:00,29.68,29.68,29.6,29.6,29800.0,24.7704,24.7704,24.7036,24.7036,29800.0
2010-03-02 12:20:00,29.6,29.64,29.59,29.64,12200.0,24.7036,24.737,24.6952,24.737,12200.0
2010-03-02 12:30:00,29.64,29.65,29.61,29.65,20400.0,24.737,24.7453,24.7119,24.7453,20400.0
2010-03-02 12:40:00,29.65,29.67,29.64,29.67,12600.0,24.7453,24.762,24.737,24.762,12600.0
2010-03-02 12:50:00,29.66,29.68,29.65,29.67,14800.0,24.7537,24.7704,24.7453,24.762,14800.0
2010-03-02 13:00:00,29.67,29.68,29.63,29.63,12200.0,24.762,24.7704,24.7286,24.7286,12200.0
2010-03-02 13:10:00,29.62,29.64,29.61,29.63,11200.0,24.7203,24.737,24.7119,24.7286,11200.0
2010-03-02 13:20:00,29.64,29.66,29.64,29.66,12600.0,24.737,24.7537,24.737,24.7537,12600.0
2010-03-02 13:30:00,29.67,29.67,29.64,29.64,9600.0,24.762,24.762,24.737,24.737,9600.0
2010-03-02 13:40:00,29.65,29.68,29.64,29.68,13800.0,24.7453,24.7704,24.737,24.7704,13800.0
2010-03-02 13:50:00,29.68,29.7,29.68,29.68,9800.0,24.7704,24.787,24.7704,24.7704,9800.0
2010-03-02 14:00:00,29.69,29.71,29.68,29.69,18000.0,24.7787,24.7954,24.7704,24.7787,18000.0
2010-03-02 14:10:00,29.69,29.77,29.69,29.76,26000.0,24.7787,24.8455,24.7787,24.8371,26000.0
2010-03-02 14:20:00,29.76,29.77,29.73,29.73,17400.0,24.8371,24.8455,24.8121,24.8121,17400.0
2010-03-02 14:30:00,29.73,29.76,29.72,29.76,31200.0,24.8121,24.8371,24.8037,24.8371,31200.0
2010-03-02 14:40:00,29.77,29.77,29.73,29.73,15400.0,24.8455,24.8455,24.8121,24.8121,15400.0
2010-03-02 14:50:00,29.73,29.75,29.71,29.73,26200.0,24.8121,24.8288,24.7954,24.8121,26200.0
2010-03-02 15:00:00,29.74,29.75,29.68,29.71,48800.0,24.8204,24.8288,24.7704,24.7954,48800.0
2010-03-02 15:10:00,29.7,29.71,29.65,29.65,48200.0,24.787,24.7954,24.7453,24.7453,48200.0
2010-03-02 15:20:00,29.63,29.64,29.6,29.61,21400.0,24.7286,24.737,24.7036,24.7119,21400.0
2010-03-02 15:30:00,29.61,29.62,29.57,29.58,56400.0,24.7119,24.7203,24.6786,24.6869,56400.0
2010-03-02 15:40:00,29.57,29.57,29.49,29.49,104400.0,24.6786,24.6786,24.6118,24.6118,104400.0
2010-03-02 15:50:00,29.49,29.5,29.42,29.43,148600.0,24.6118,24.6201,24.5534,24.5617,148600.0
2010-03-03 09:30:00,29.55,29.71,29.54,29.54,36200.0,24.6619,24.7954,24.6535,24.6535,36200.0
2010-03-03 09:40:00,29.54,29.6,29.51,29.58,34400.0,24.6535,24.7036,24.6285,24.6869,34400.0
2010-03-03 09:50:00,29.58,29.61,29.55,29.57,13600.0,24.6869,24.7119,24.6619,24.6786,13600.0
2010-03-03 10:00:00,29.56,29.6,29.56,29.56,30800.0,24.6702,24.7036,24.6702,24.6702,30800.0
2010-03-03 10:10:00,29.55,29.56,29.54,29.56,9000.0,24.6619,24.6702,24.6535,24.6702,9000.0
2010-03-03 10:20:00,29.55,29.56,29.53,29.55,7000.0,24.6619,24.6702,24.6452,24.6619,7000.0
2010-03-03 10:30:00,29.54,29.57,29.53,29.53,13000.0,24.6535,24.6786,24.6452,24.6452,13000.0
2010-03-03 10:40:00,29.53,29.53,29.45,29.47,28400.0,24.6452,24.6452,24.5784,24.5951,28400.0
2010-03-03 10:50:00,29.47,29.56,29.45,29.54,22400.0,24.5951,24.6702,24.5784,24.6535,22400.0
2010-03-03 11:00:00,29.54,29.59,29.54,29.57,41000.0,24.6535,24.6952,24.6535,24.6786,41000.0
2010-03-03 11:10:00,29.55,29.58,29.55,29.57,17400.0,24.6619,24.6869,24.6619,24.6786,17400.0
2010-03-03 11:20:00,29.56,29.63,29.56,29.63,6200.0,24.6702,24.7286,24.6702,24.7286,6200.0
2010-03-03 11:30:00,29.64,29.64,29.61,29.63,10600.0,24.737,24.737,24.7119,24.7286,10600.0
2010-03-03 11:40:00,29.63,29.67,29.63,29.67,10600.0,24.7286,24.762,24.7286,24.762,10600.0
2010-03-03 11:50:00,29.67,29.7,29.67,29.68,10800.0,24.762,24.787,24.762,24.7704,10800.0
2010-03-03 12:00:00,29.67,29.68,29.59,29.59,12400.0,24.762,24.7704,24.6952,24.6952,12400.0
2010-03-03 12:10:00,29.58,29.59,29.58,29.59,4800.0,24.6869,24.6952,24.6869,24.6952,4800.0
2010-03-03 12:20:00,29.58,29.61,29.57,29.6,9000.0,24.6869,24.7119,24.6786,24.7036,9000.0
2010-03-03 12:30:00,29.6,29.61,29.6,29.61,8600.0,24.7036,24.7119,24.7036,24.7119,8600.0
2010-03-03 12:40:00,29.61,29.61,29.6,29.61,3200.0,24.7119,24.7119,24.7036,24.7119,3200.0
2010-03-03 12:50:00,29.61,29.61,29.58,29.6,9400.0,24.7119,24.7119,24.6869,24.7036,9400.0
2010-03-03 13:00:00,29.6,29.63,29.6,29.61,7800.0,24.7036,24.7286,24.7036,24.7119,7800.0
2010-03-03 13:10:00,29.61,29.61,29.59,29.61,4000.0,24.7119,24.7119,24.6952,24.7119,4000.0
2010-03-03 13:20:00,29.61,29.62,29.61,29.61,6800.0,24.7119,24.7203,24.7119,24.7119,6800.0
2010-03-03 13:30:00,29.6,29.64,29.6,29.63,12200.0,24.7036,24.737,24.7036,24.7286,12200.0
2010-03-03 13:40:00,29.63,29.68,29.63,29.67,13800.0,24.7286,24.7704,24.7286,24.762,13800.0
2010-03-03 13:50:00,29.68,29.7,29.67,29.7,7000.0,24.7704,24.787,24.762,24.787,7000.0
2010-03-03 14:00:00,29.69,29.7,29.68,29.69,10600.0,24.7787,24.787,24.7704,24.7787,10600.0
2010-03-03 14:10:00,29.69,29.71,29.63,29.66,22600.0,24.7787,24.7954,24.7286,24.7537,22600.0
2010-03-03 14:20:00,29.66,29.67,29.6,29.63,12200.0,24.7537,24.762,24.7036,24.7286,12200.0
2010-03-03 14:30:00,29.64,29.7,29.63,29.63,39000.0,24.737,24.787,24.7286,24.7286,39000.0
2010-03-03 14:40:00,29.65,29.65,29.59,29.6,14600.0,24.7453,24.7453,24.6952,24.7036,14600.0
2010-03-03 14:50:00,29.6,29.64,29.6,29.61,18200.0,24.7036,24.737,24.7036,24.7119,18200.0
2010-03-03 15:00:00,29.6,29.65,29.6,29.62,22800.0,24.7036,24.7453,24.7036,24.7203,22800.0
2010-03-03 15:10:00,29.62,29.66,29.61,29.65,24800.0,24.7203,24.7537,24.7119,24.7453,24800.0
2010-03-03 15:20:00,29.64,29.66,29.63,29.63,24400.0,24.737,24.7537,24.7286,24.7286,24400.0
2010-03-03 15:30:00,29.64,29.68,29.61,29.66,30000.0,24.737,24.7704,24.7119,24.7537,30000.0
2010-03-03 15:40:00,29.66,29.68,29.65,29.68,66200.0,24.7537,24.7704,24.7453,24.7704,66200.0
2010-03-03 15:50:00,29.67,29.68,29.64,29.64,60200.0,24.762,24.7704,24.737,24.737,60200.0
2010-03-04 09:30:00,29.69,29.69,29.53,29.68,9000.0,24.7787,24.7787,24.6452,24.7704,9000.0
2010-03-04 09:40:00,29.65,29.67,29.57,29.58,3800.0,24.7453,24.762,24.6786,24.6869,3800.0
2010-03-04 09:50:00,29.59,29.63,29.58,29.63,7000.0,24.6952,24.7286,24.6869,24.7286,7000.0
2010-03-04 10:00:00,29.57,29.58,29.5,29.5,9800.0,24.6786,24.6869,24.6201,24.6201,9800.0
2010-03-04 10:10:00,29.5,29.53,29.5,29.51,14400.0,24.6201,24.6452,24.6201,24.6285,14400.0
2010-03-04 10:20:00,29.54,29.54,29.49,29.5,12000.0,24.6535,24.6535,24.6118,24.6201,12000.0
2010-03-04 10:30:00,29.5,29.52,29.4,29.41,11200.0,24.6201,24.6368,24.5367,24.545,11200.0
2010-03-04 10:40:00,29.41,29.5,29.41,29.48,14000.0,24.545,24.6201,24.545,24.6034,14000.0
2010-03-04 10:50:00,29.49,29.51,29.47,29.49,4800.0,24.6118,24.6285,24.5951,24.6118,4800.0
2010-03-04 11:00:00,29.49,29.56,29.49,29.56,4800.0,24.6118,24.6702,24.6118,24.6702,4800.0
2010-03-04 11:10:00,29.56,29.58,29.56,29.56,10800.0,24.6702,24.6869,24.6702,24.6702,10800.0
2010-03-04 11:20:00,29.58,29.58,29.54,29.57,31800.0,24.6869,24.6869,24.6535,24.6786,31800.0
2010-03-04 11:30:00,29.57,29.57,29.51,29.53,7000.0,24.6786,24.6786,24.6285,24.6452,7000.0
2010-03-04 11:40:00,29.53,29.57,29.53,29.56,10800.0,24.6452,24.6786,24.6452,24.6702,10800.0
2010-03-04 11:50:00,29.57,29.61,29.57,29.61,6200.0,24.6786,24.7119,24.6786,24.7119,6200.0
2010-03-04 12:00:00,29.6,29.61,29.56,29.59,18800.0,24.7036,24.7119,24.6702,24.6952,18800.0
2010-03-04 12:10:00,29.59,29.61,29.56,29.61,12400.0,24.6952,24.7119,24.6702,24.7119,12400.0
2010-03-04 12:20:00,29.61,29.65,29.61,29.64,12200.0,24.7119,24.7453,24.7119,24.737,12200.0
2010-03-04 12:30:00,29.65,29.65,29.58,29.58,10400.0,24.7453,24.7453,24.6869,24.6869,10400.0
2010-03-04 12:40:00,29.58,29.59,29.58,29.59,7200.0,24.6869,24.6952,24.6869,24.6952,7200.0
2010-03-04 12:50:00,29.59,29.61,29.59,29.59,9600.0,24.6952,24.7119,24.6952,24.6952,9600.0
2010-03-04 13:00:00,29.59,29.59,29.58,29.59,3800.0,24.6952,24.6952,24.6869,24.6952,3800.0
2010-03-04 13:10:00,29.59,29.63,29.59,29.61,5800.0,24.6952,24.7286,24.6952,24.7119,5800.0
2010-03-04 13:20:00,29.61,29.61,29.57,29.57,9400.0,24.7119,24.7119,24.6786,24.6786,9400.0
2010-03-04 13:30:00,29.56,29.56,29.54,29.54,7600.0,24.6702,24.6702,24.6535,24.6535,7600.0
2010-03-04 13:40:00,29.54,29.54,29.52,29.52,6400.0,24.6535,24.6535,24.6368,24.6368,6400.0
2010-03-04 13:50:00,29.52,29.56,29.52,29.55,14200.0,24.6368,24.6702,24.6368,24.6619,14200.0
2010-03-04 14:00:00,29.55,29.56,29.51,29.56,18200.0,24.6619,24.6702,24.6285,24.6702,18200.0
2010-03-04 14:10:00,29.55,29.58,29.54,29.57,15400.0,24.6619,24.6869,24.6535,24.6786,15400.0
2010-03-04 14:20:00,29.56,29.57,29.55,29.56,6400.0,24.6702,24.6786,24.6619,24.6702,6400.0
2010-03-04 14:30:00,29.56,29.59,29.56,29.58,19000.0,24.6702,24.6952,24.6702,24.6869,19000.0
2010-03-04 14:40:00,29.58,29.58,29.57,29.57,12200.0,24.6869,24.6869,24.6786,24.6786,12200.0
2010-03-04 14:50:00,29.57,29.58,29.57,29.58,11800.0,24.6786,24.6869,24.6786,24.6869,11800.0
2010-03-04 15:00:00,29.57,29.58,29.55,29.58,25000.0,24.6786,24.6869,24.6619,24.6869,25000.0
2010-03-04 15:10:00,29.58,29.59,29.57,29.58,19400.0,24.6869,24.6952,24.6786,24.6869,19400.0
2010-03-04 15:20:00,29.58,29.58,29.55,29.57,27000.0,24.6869,24.6869,24.6619,24.6786,27000.0
2010-03-04 15:30:00,29.57,29.58,29.55,29.57,71600.0,24.6786,24.6869,24.6619,24.6786,71600.0
2010-03-04 15:40:00,29.56,29.59,29.56,29.57,68000.0,24.6702,24.6952,24.6702,24.6786,68000.0
2010-03-04 15:50:00,29.57,29.58,29.54,29.55,92200.0,24.6786,24.6869,24.6535,24.6619,92200.0
2010-03-05 09:30:00,29.6,29.68,29.4,29.41,24800.0,24.7036,24.7704,24.5367,24.545,24800.0
2010-03-05 09:40:00,29.41,29.44,29.3,29.43,27200.0,24.545,24.5701,24.4532,24.5617,27200.0
2010-03-05 09:50:00,29.47,29.58,29.47,29.58,11000.0,24.5951,24.6869,24.5951,24.6869,11000.0
2010-03-05 10:00:00,29.58,29.58,29.54,29.58,31000.0,24.6869,24.6869,24.6535,24.6869,31000.0
2010-03-05 10:10:00,29.58,29.58,29.52,29.52,11800.0,24.6869,24.6869,24.6368,24.6368,11800.0
2010-03-05 10:20:00,29.52,29.57,29.52,29.55,14600.0,24.6368,24.6786,24.6368,24.6619,14600.0
2010-03-05 10:30:00,29.55,29.57,29.53,29.57,8000.0,24.6619,24.6786,24.6452,24.6786,8000.0
2010-03-05 10:40:00,29.57,29.57,29.55,29.55,2200.0,24.6786,24.6786,24.6619,24.6619,2200.0
2010-03-05 10:50:00,29.55,29.58,29.55,29.57,4400.0,24.6619,24.6869,24.6619,24.6786,4400.0
2010-03-05 11:00:00,29.57,29.58,29.56,29.58,10800.0,24.6786,24.6869,24.6702,24.6869,10800.0
2010-03-05 11:10:00,29.58,29.61,29.58,29.6,14800.0,24.6869,24.7119,24.6869,24.7036,14800.0
2010-03-05 11:20:00,29.59,29.6,29.56,29.6,7000.0,24.6952,24.7036,24.6702,24.7036,7000.0
2010-03-05 11:30:00,29.6,29.6,29.55,29.56,18400.0,24.7036,24.7036,24.6619,24.6702,18400.0
2010-03-05 11:40:00,29.56,29.56,29.55,29.55,5000.0,24.6702,24.6702,24.6619,24.6619,5000.0
2010-03-05 11:50:00,29.56,29.58,29.55,29.58,5200.0,24.6702,24.6869,24.6619,24.6869,5200.0
2010-03-05 12:00:00,29.58,29.59,29.58,29.59,8600.0,24.6869,24.6952,24.6869,24.6952,8600.0
2010-03-05 12:10:00,29.59,29.59,29.58,29.58,13000.0,24.6952,24.6952,24.6869,24.6869,13000.0
2010-03-05 12:20:00,29.58,29.59,29.57,29.58,9600.0,24.6869,24.6952,24.6786,24.6869,9600.0
2010-03-05 12:30:00,29.58,29.59,29.58,29.59,5000.0,24.6869,24.6952,24.6869,24.6952,5000.0
2010-03-05 12:40:00,29.59,29.59,29.56,29.58,5600.0,24.6952,24.6952,24.6702,24.6869,5600.0
2010-03-05 12:50:00,29.59,29.59,29.56,29.57,5200.0,24.6952,24.6952,24.6702,24.6786,5200.0
2010-03-05 13:00:00,29.57,29.58,29.56,29.58,13400.0,24.6786,24.6869,24.6702,24.6869,13400.0
2010-03-05 13:10:00,29.58,29.59,29.57,29.57,11600.0,24.6869,24.6952,24.6786,24.6786,11600.0
2010-03-05 13:20:00,29.58,29.62,29.58,29.58,13800.0,24.6869,24.7203,24.6869,24.6869,13800.0
2010-03-05 13:30:00,29.58,29.59,29.57,29.57,8000.0,24.6869,24.6952,24.6786,24.6786,8000.0
2010-03-05 13:40:00,29.59,29.59,29.58,29.59,4000.0,24.6952,24.6952,24.6869,24.6952,4000.0
2010-03-05 13:50:00,29.59,29.6,29.58,29.58,6000.0,24.6952,24.7036,24.6869,24.6869,6000.0
2010-03-05 14:00:00,29.59,29.6,29.57,29.57,13200.0,24.6952,24.7036,24.6786,24.6786,13200.0
2010-03-05 14:10:00,29.57,29.58,29.55,29.56,6600.0,24.6786,24.6869,24.6619,24.6702,6600.0
2010-03-05 14:20:00,29.57,29.57,29.56,29.57,2800.0,24.6786,24.6786,24.6702,24.6786,2800.0
2010-03-05 14:30:00,29.56,29.58,29.55,29.55,24400.0,24.6702,24.6869,24.6619,24.6619,24400.0
2010-03-05 14:40:00,29.56,29.58,29.55,29.57,17200.0,24.6702,24.6869,24.6619,24.6786,17200.0
2010-03-05 14:50:00,29.57,29.59,29.56,29.56,5200.0,24.6786,24.6952,24.6702,24.6702,5200.0
2010-03-05 15:00:00,29.57,29.61,29.57,29.6,29800.0,24.6786,24.7119,24.6786,24.7036,29800.0
2010-03-05 15:10:00,29.6,29.62,29.6,29.61,13000.0,24.7036,24.7203,24.7036,24.7119,13000.0
2010-03-05 15:20:00,29.62,29.63,29.6,29.61,23600.0,24.7203,24.7286,24.7036,24.7119,23600.0
2010-03-05 15:30:00,29.61,29.67,29.61,29.67,22200.0,24.7119,24.762,24.7119,24.762,22200.0
2010-03-05 15:40:00,29.67,29.73,29.67,29.73,48000.0,24.762,24.8121,24.762,24.8121,48000.0
2010-03-05 15:50:00,29.73,29.75,29.73,29.75,47400.0,24.8121,24.8288,24.8121,24.8288,47400.0
2010-03-08 09:30:00,29.81,29.81,29.51,29.65,14200.0,24.8789,24.8789,24.6285,24.7453,14200.0
2010-03-08 09:40:00,29.65,29.66,29.55,29.61,21400.0,24.7453,24.7537,24.6619,24.7119,21400.0
2010-03-08 09:50:00,29.61,29.63,29.6,29.61,77800.0,24.7119,24.7286,24.7036,24.7119,77800.0
2010-03-08 10:00:00,29.61,29.68,29.61,29.67,17000.0,24.7119,24.7704,24.7119,24.762,17000.0
2010-03-08 10:10:00,29.66,29.68,29.65,29.66,11400.0,24.7537,24.7704,24.7453,24.7537,11400.0
2010-03-08 10:20:00,29.65,29.66,29.63,29.63,7800.0,24.7453,24.7537,24.7286,24.7286,7800.0
2010-03-08 10:30:00,29.63,29.64,29.61,29.63,6600.0,24.7286,24.737,24.7119,24.7286,6600.0
2010-03-08 10:40:00,29.63,29.64,29.6,29.63,9200.0,24.7286,24.737,24.7036,24.7286,9200.0
2010-03-08 10:50:00,29.64,29.64,29.61,29.61,2400.0,24.737,24.737,24.7119,24.7119,2400.0
2010-03-08 11:00:00,29.61,29.65,29.61,29.65,5800.0,24.7119,24.7453,24.7119,24.7453,5800.0
2010-03-08 11:10:00,29.65,29.65,29.63,29.64,12200.0,24.7453,24.7453,24.7286,24.737,12200.0
2010-03-08 11:20:00,29.65,29.67,29.63,29.63,6800.0,24.7453,24.762,24.7286,24.7286,6800.0
2010-03-08 11:30:00,29.63,29.65,29.61,29.64,7400.0,24.7286,24.7453,24.7119,24.737,7400.0
2010-03-08 11:40:00,29.64,29.65,29.62,29.63,8200.0,24.737,24.7453,24.7203,24.7286,8200.0
2010-03-08 11:50:00,29.63,29.63,29.57,29.59,32400.0,24.7286,24.7286,24.6786,24.6952,32400.0
2010-03-08 12:00:00,29.58,29.68,29.58,29.67,20800.0,24.6869,24.7704,24.6869,24.762,20800.0
2010-03-08 12:10:00,29.67,29.67,29.66,29.66,7200.0,24.762,24.762,24.7537,24.7537,7200.0
2010-03-08 12:20:00,29.67,29.67,29.65,29.67,9000.0,24.762,24.762,24.7453,24.762,9000.0
2010-03-08 12:30:00,29.66,29.68,29.64,29.68,19600.0,24.7537,24.7704,24.737,24.7704,19600.0
2010-03-08 12:40:00,29.69,29.69,29.66,29.68,6800.0,24.7787,24.7787,24.7537,24.7704,6800.0
2010-03-08 12:50:00,29.68,29.68,29.66,29.68,13600.0,24.7704,24.7704,24.7537,24.7704,13600.0
2010-03-08 13:00:00,29.69,29.71,29.69,29.7,7600.0,24.7787,24.7954,24.7787,24.787,7600.0
2010-03-08 13:10:00,29.7,29.7,29.68,29.7,3800.0,24.787,24.787,24.7704,24.787,3800.0
2010-03-08 13:20:00,29.69,29.69,29.66,29.66,12800.0,24.7787,24.7787,24.7537,24.7537,12800.0
2010-03-08 13:30:00,29.66,29.7,29.66,29.7,18200.0,24.7537,24.787,24.7537,24.787,18200.0
2010-03-08 13:40:00,29.7,29.7,29.68,29.68,5000.0,24.787,24.787,24.7704,24.7704,5000.0
2010-03-08 13:50:00,29.68,29.7,29.68,29.7,8200.0,24.7704,24.787,24.7704,24.787,8200.0
2010-03-08 14:00:00,29.68,29.69,29.67,29.68,4800.0,24.7704,24.7787,24.762,24.7704,4800.0
2010-03-08 14:10:00,29.67,29.68,29.65,29.65,4000.0,24.762,24.7704,24.7453,24.7453,4000.0
2010-03-08 14:20:00,29.65,29.68,29.63,29.68,7400.0,24.7453,24.7704,24.7286,24.7704,7400.0
2010-03-08 14:30:00,29.68,29.68,29.67,29.67,6000.0,24.7704,24.7704,24.762,24.762,6000.0
2010-03-08 14:40:00,29.67,29.67,29.63,29.63,7000.0,24.762,24.762,24.7286,24.7286,7000.0
2010-03-08 14:50:00,29.64,29.64,29.62,29.63,9800.0,24.737,24.737,24.7203,24.7286,9800.0
2010-03-08 15:00:00,29.64,29.64,29.61,29.61,18000.0,24.737,24.737,24.7119,24.7119,18000.0
2010-03-08 15:10:00,29.62,29.62,29.58,29.6,21600.0,24.7203,24.7203,24.6869,24.7036,21600.0
2010-03-08 15:20:00,29.6,29.6,29.59,29.6,12800.0,24.7036,24.7036,24.6952,24.7036,12800.0
2010-03-08 15:30:00,29.59,29.6,29.55,29.55,54800.0,24.6952,24.7036,24.6619,24.6619,54800.0
2010-03-08 15:40:00,29.56,29.58,29.55,29.55,39800.0,24.6702,24.6869,24.6619,24.6619,39800.0
2010-03-08 15:50:00,29.55,29.6,29.55,29.58,72800.0,24.6619,24.7036,24.6619,24.6869,72800.0
2010-03-09 09:30:00,29.47,29.61,29.4,29.61,23000.0,24.5951,24.7119,24.5367,24.7119,23000.0
2010-03-09 09:40:00,29.61,29.68,29.6,29.68,13600.0,24.7119,24.7704,24.7036,24.7704,13600.0
2010-03-09 09:50:00,29.67,29.75,29.67,29.75,16200.0,24.762,24.8288,24.762,24.8288,16200.0
2010-03-09 10:00:00,29.73,29.79,29.73,29.76,26400.0,24.8121,24.8622,24.8121,24.8371,26400.0
2010-03-09 10:10:00,29.75,29.75,29.72,29.74,7800.0,24.8288,24.8288,24.8037,24.8204,7800.0
2010-03-09 10:20:00,29.74,29.75,29.72,29.72,17800.0,24.8204,24.8288,24.8037,24.8037,17800.0
2010-03-09 10:30:00,29.72,29.72,29.69,29.69,20200.0,24.8037,24.8037,24.7787,24.7787,20200.0
2010-03-09 10:40:00,29.69,29.72,29.68,29.68,20800.0,24.7787,24.8037,24.7704,24.7704,20800.0
2010-03-09 10:50:00,29.68,29.71,29.67,29.71,16400.0,24.7704,24.7954,24.762,24.7954,16400.0
2010-03-09 11:00:00,29.68,29.68,29.66,29.67,8000.0,24.7704,24.7704,24.7537,24.762,8000.0
2010-03-09 11:10:00,29.67,29.71,29.67,29.69,11400.0,24.762,24.7954,24.762,24.7787,11400.0
2010-03-09 11:20:00,29.7,29.71,29.68,29.68,9600.0,24.787,24.7954,24.7704,24.7704,9600.0
2010-03-09 11:30:00,29.68,29.7,29.68,29.68,6600.0,24.7704,24.787,24.7704,24.7704,6600.0
2010-03-09 11:40:00,29.68,29.7,29.67,29.69,18400.0,24.7704,24.787,24.762,24.7787,18400.0
2010-03-09 11:50:00,29.69,29.7,29.66,29.66,16000.0,24.7787,24.787,24.7537,24.7537,16000.0
2010-03-09 12:00:00,29.67,29.67,29.65,29.66,9200.0,24.762,24.762,24.7453,24.7537,9200.0
2010-03-09 12:10:00,29.66,29.68,29.65,29.67,14600.0,24.7537,24.7704,24.7453,24.762,14600.0
2010-03-09 12:20:00,29.68,29.75,29.68,29.75,15600.0,24.7704,24.8288,24.7704,24.8288,15600.0
2010-03-09 12:30:00,29.74,29.74,29.72,29.73,8000.0,24.8204,24.8204,24.8037,24.8121,8000.0
2010-03-09 12:40:00,29.72,29.72,29.68,29.7,15800.0,24.8037,24.8037,24.7704,24.787,15800.0
2010-03-09 12:50:00,29.7,29.72,29.69,29.7,14600.0,24.787,24.8037,24.7787,24.787,14600.0
2010-03-09 13:00:00,29.7,29.7,29.67,29.68,6600.0,24.787,24.787,24.762,24.7704,6600.0
2010-03-09 13:10:00,29.68,29.68,29.67,29.68,7000.0,24.7704,24.7704,24.762,24.7704,7000.0
2010-03-09 13:20:00,29.68,29.68,29.66,29.68,8600.0,24.7704,24.7704,24.7537,24.7704,8600.0
2010-03-09 13:30:00,29.7,29.7,29.68,29.68,3800.0,24.787,24.787,24.7704,24.7704,3800.0
2010-03-09 13:40:00,29.68,29.71,29.67,29.7,8000.0,24.7704,24.7954,24.762,24.787,8000.0
2010-03-09 13:50:00,29.71,29.71,29.68,29.69,12000.0,24.7954,24.7954,24.7704,24.7787,12000.0
2010-03-09 14:00:00,29.68,29.7,29.68,29.7,8200.0,24.7704,24.787,24.7704,24.787,8200.0
2010-03-09 14:10:00,29.7,29.72,29.69,29.72,5800.0,24.787,24.8037,24.7787,24.8037,5800.0
2010-03-09 14:20:00,29.72,29.72,29.68,29.7,3800.0,24.8037,24.8037,24.7704,24.787,3800.0
2010-03-09 14:30:00,29.71,29.71,29.67,29.7,26000.0,24.7954,24.7954,24.762,24.787,26000.0
2010-03-09 14:40:00,29.7,29.7,29.68,29.68,18600.0,24.787,24.787,24.7704,24.7704,18600.0
2010-03-09 14:50:00,29.68,29.7,29.67,29.67,9200.0,24.7704,24.787,24.762,24.762,9200.0
2010-03-09 15:00:00,29.67,29.68,29.66,29.66,12200.0,24.762,24.7704,24.7537,24.7537,12200.0
2010-03-09 15:10:00,29.67,29.67,29.64,29.64,15000.0,24.762,24.762,24.737,24.737,15000.0
2010-03-09 15:20:00,29.64,29.66,29.61,29.65,25200.0,24.737,24.7537,24.7119,24.7453,25200.0
2010-03-09 15:30:00,29.64,29.65,29.61,29.65,13200.0,24.737,24.7453,24.7119,24.7453,13200.0
2010-03-09 15:40:00,29.66,29.68,29.61,29.62,30800.0,24.7537,24.7704,24.7119,24.7203,30800.0
2010-03-09 15:50:00,29.64,29.68,29.64,29.67,45800.0,24.737,24.7704,24.737,24.762,45800.0
2010-03-10 09:30:00,29.79,29.97,29.79,29.95,76600.0,24.8622,25.0124,24.8622,24.9957,76600.0
2010-03-10 09:40:00,29.95,29.95,29.87,29.89,35600.0,24.9957,24.9957,24.9289,24.9456,35600.0
2010-03-10 09:50:00,29.88,29.97,29.88,29.97,19400.0,24.9373,25.0124,24.9373,25.0124,19400.0
2010-03-10 10:00:00,29.97,30.08,29.96,30.07,139200.0,25.0124,25.1042,25.004,25.0958,139200.0
2010-03-10 10:10:00,30.09,30.16,30.06,30.1,36400.0,25.1125,25.171,25.0875,25.1209,36400.0
2010-03-10 10:20:00,30.1,30.23,30.1,30.18,45800.0,25.1209,25.2294,25.1209,25.1876,45800.0
2010-03-10 10:30:00,30.2,30.32,30.18,30.3,96200.0,25.2043,25.3045,25.1876,25.2878,96200.0
2010-03-10 10:40:00,30.3,30.31,30.18,30.2,25200.0,25.2878,25.2961,25.1876,25.2043,25200.0
2010-03-10 10:50:00,30.2,30.25,30.18,30.23,19400.0,25.2043,25.2461,25.1876,25.2294,19400.0
2010-03-10 11:00:00,30.24,30.27,30.23,30.23,33800.0,25.2377,25.2628,25.2294,25.2294,33800.0
2010-03-10 11:10:00,30.24,30.26,30.21,30.25,34400.0,25.2377,25.2544,25.2127,25.2461,34400.0
2010-03-10 11:20:00,30.25,30.3,30.25,30.25,18000.0,25.2461,25.2878,25.2461,25.2461,18000.0
2010-03-10 11:30:00,30.25,30.27,30.23,30.24,20000.0,25.2461,25.2628,25.2294,25.2377,20000.0
2010-03-10 11:40:00,30.24,30.25,30.04,30.05,205600.0,25.2377,25.2461,25.0708,25.0792,205600.0
2010-03-10 11:50:00,30.05,30.07,30.04,30.04,63600.0,25.0792,25.0958,25.0708,25.0708,63600.0
2010-03-10 12:00:00,30.04,30.06,30.01,30.01,39800.0,25.0708,25.0875,25.0458,25.0458,39800.0
2010-03-10 12:10:00,30.0,30.02,29.99,30.0,44200.0,25.0374,25.0541,25.0291,25.0374,44200.0
2010-03-10 12:20:00,30.0,30.03,29.99,29.99,19600.0,25.0374,25.0625,25.0291,25.0291,19600.0
2010-03-10 12:30:00,29.98,30.02,29.97,30.02,25600.0,25.0207,25.0541,25.0124,25.0541,25600.0
2010-03-10 12:40:00,30.02,30.04,29.99,30.04,17800.0,25.0541,25.0708,25.0291,25.0708,17800.0
2010-03-10 12:50:00,30.03,30.11,30.02,30.09,20400.0,25.0625,25.1292,25.0541,25.1125,20400.0
2010-03-10 13:00:00,30.09,30.09,30.06,30.08,22600.0,25.1125,25.1125,25.0875,25.1042,22600.0
2010-03-10 13:10:00,30.08,30.12,30.07,30.08,34800.0,25.1042,25.1376,25.0958,25.1042,34800.0
2010-03-10 13:20:00,30.08,30.09,30.07,30.07,18800.0,25.1042,25.1125,25.0958,25.0958,18800.0
2010-03-10 13:30:00,30.07,30.11,30.07,30.08,23200.0,25.0958,25.1292,25.0958,25.1042,23200.0
2010-03-10 13:40:00,30.08,30.09,30.06,30.08,13400.0,25.1042,25.1125,25.0875,25.1042,13400.0
2010-03-10 13:50:00,30.08,30.08,30.05,30.08,11400.0,25.1042,25.1042,25.0792,25.1042,11400.0
2010-03-10 14:00:00,30.08,30.11,30.08,30.11,18600.0,25.1042,25.1292,25.1042,25.1292,18600.0
2010-03-10 14:10:00,30.1,30.11,30.07,30.1,18000.0,25.1209,25.1292,25.0958,25.1209,18000.0
2010-03-10 14:20:00,30.1,30.1,30.07,30.08,23000.0,25.1209,25.1209,25.0958,25.1042,23000.0
2010-03-10 14:30:00,30.08,30.08,30.05,30.06,32400.0,25.1042,25.1042,25.0792,25.0875,32400.0
2010-03-10 14:40:00,30.06,30.08,30.05,30.06,36200.0,25.0875,25.1042,25.0792,25.0875,36200.0
2010-03-10 14:50:00,30.06,30.08,30.05,30.07,22800.0,25.0875,25.1042,25.0792,25.0958,22800.0
2010-03-10 15:00:00,30.07,30.09,30.02,30.05,37600.0,25.0958,25.1125,25.0541,25.0792,37600.0
2010-03-10 15:10:00,30.05,30.08,30.05,30.05,44400.0,25.0792,25.1042,25.0792,25.0792,44400.0
2010-03-10 15:20:00,30.06,30.06,30.02,30.02,56000.0,25.0875,25.0875,25.0541,25.0541,56000.0
2010-03-10 15:30:00,30.0,30.05,30.0,30.04,59600.0,25.0374,25.0792,25.0374,25.0708,59600.0
2010-03-10 15:40:00,30.04,30.1,30.04,30.07,120200.0,25.0708,25.1209,25.0708,25.0958,120200.0
2010-03-10 15:50:00,30.07,30.09,30.05,30.09,158600.0,25.0958,25.1125,25.0792,25.1125,158600.0
2010-03-11 09:30:00,30.18,30.33,30.1,30.18,46600.0,25.1876,25.3128,25.1209,25.1876,46600.0
2010-03-11 09:40:00,30.16,30.2,30.03,30.03,23800.0,25.171,25.2043,25.0625,25.0625,23800.0
2010-03-11 09:50:00,30.03,30.09,30.0,30.07,33000.0,25.0625,25.1125,25.0374,25.0958,33000.0
2010-03-11 10:00:00,30.07,30.11,30.06,30.11,14200.0,25.0958,25.1292,25.0875,25.1292,14200.0
2010-03-11 10:10:00,30.11,30.11,30.06,30.11,15000.0,25.1292,25.1292,25.0875,25.1292,15000.0
2010-03-11 10:20:00,30.11,30.13,30.05,30.06,38400.0,25.1292,25.1459,25.0792,25.0875,38400.0
2010-03-11 10:30:00,30.06,30.08,30.02,30.08,19000.0,25.0875,25.1042,25.0541,25.1042,19000.0
2010-03-11 10:40:00,30.08,30.08,30.04,30.06,25600.0,25.1042,25.1042,25.0708,25.0875,25600.0
2010-03-11 10:50:00,30.06,30.11,30.06,30.1,7400.0,25.0875,25.1292,25.0875,25.1209,7400.0
2010-03-11 11:00:00,30.09,30.2,30.09,30.2,30000.0,25.1125,25.2043,25.1125,25.2043,30000.0
2010-03-11 11:10:00,30.21,30.25,30.18,30.24,36000.0,25.2127,25.2461,25.1876,25.2377,36000.0
2010-03-11 11:20:00,30.24,30.28,30.23,30.28,47200.0,25.2377,25.2711,25.2294,25.2711,47200.0
2010-03-11 11:30:00,30.28,30.28,30.22,30.22,32000.0,25.2711,25.2711,25.221,25.221,32000.0
2010-03-11 11:40:00,30.22,30.27,30.22,30.26,25600.0,25.221,25.2628,25.221,25.2544,25600.0
2010-03-11 11:50:00,30.27,30.27,30.23,30.24,21800.0,25.2628,25.2628,25.2294,25.2377,21800.0
2010-03-11 12:00:00,30.24,30.24,30.2,30.2,16400.0,25.2377,25.2377,25.2043,25.2043,16400.0
2010-03-11 12:10:00,30.2,30.21,30.15,30.16,21800.0,25.2043,25.2127,25.1626,25.171,21800.0
2010-03-11 12:20:00,30.16,30.16,30.09,30.09,17200.0,25.171,25.171,25.1125,25.1125,17200.0
2010-03-11 12:30:00,30.08,30.1,30.07,30.1,10600.0,25.1042,25.1209,25.0958,25.1209,10600.0
2010-03-11 12:40:00,30.1,30.13,30.1,30.11,7400.0,25.1209,25.1459,25.1209,25.1292,7400.0
2010-03-11 12:50:00,30.11,30.13,30.09,30.1,5400.0,25.1292,25.1459,25.1125,25.1209,5400.0
2010-03-11 13:00:00,30.1,30.11,30.09,30.11,4800.0,25.1209,25.1292,25.1125,25.1292,4800.0
2010-03-11 13:10:00,30.11,30.11,30.09,30.1,5600.0,25.1292,25.1292,25.1125,25.1209,5600.0
2010-03-11 13:20:00,30.09,30.15,30.07,30.14,19600.0,25.1125,25.1626,25.0958,25.1543,19600.0
2010-03-11 13:30:00,30.14,30.17,30.14,30.15,7600.0,25.1543,25.1793,25.1543,25.1626,7600.0
2010-03-11 13:40:00,30.16,30.18,30.15,30.17,10000.0,25.171,25.1876,25.1626,25.1793,10000.0
2010-03-11 13:50:00,30.16,30.17,30.14,30.15,12200.0,25.171,25.1793,25.1543,25.1626,12200.0
2010-03-11 14:00:00,30.15,30.16,30.15,30.15,8000.0,25.1626,25.171,25.1626,25.1626,8000.0
2010-03-11 14:10:00,30.15,30.18,30.15,30.18,12800.0,25.1626,25.1876,25.1626,25.1876,12800.0
2010-03-11 14:20:00,30.18,30.2,30.18,30.18,17600.0,25.1876,25.2043,25.1876,25.1876,17600.0
2010-03-11 14:30:00,30.18,30.2,30.18,30.18,8600.0,25.1876,25.2043,25.1876,25.1876,8600.0
2010-03-11 14:40:00,30.18,30.21,30.18,30.2,19000.0,25.1876,25.2127,25.1876,25.2043,19000.0
2010-03-11 14:50:00,30.19,30.21,30.18,30.18,8800.0,25.196,25.2127,25.1876,25.1876,8800.0
2010-03-11 15:00:00,30.18,30.25,30.18,30.24,13600.0,25.1876,25.2461,25.1876,25.2377,13600.0
2010-03-11 15:10:00,30.23,30.25,30.21,30.23,117800.0,25.2294,25.2461,25.2127,25.2294,117800.0
2010-03-11 15:20:00,30.23,30.23,30.18,30.19,29600.0,25.2294,25.2294,25.1876,25.196,29600.0
2010-03-11 15:30:00,30.19,30.19,30.17,30.18,75200.0,25.196,25.196,25.1793,25.1876,75200.0
2010-03-11 15:40:00,30.2,30.26,30.2,30.25,115000.0,25.2043,25.2544,25.2043,25.2461,115000.0
2010-03-11 15:50:00,30.25,30.33,30.25,30.32,144600.0,25.2461,25.3128,25.2461,25.3045,144600.0
2010-03-12 09:30:00,30.41,30.42,30.25,30.28,16000.0,25.3796,25.3879,25.2461,25.2711,16000.0
2010-03-12 09:40:00,30.25,30.25,30.18,30.24,7800.0,25.2461,25.2461,25.1876,25.2377,7800.0
2010-03-12 09:50:00,30.24,30.26,30.11,30.15,20000.0,25.2377,25.2544,25.1292,25.1626,20000.0
2010-03-12 10:00:00,30.13,30.13,29.98,30.05,14600.0,25.1459,25.1459,25.0207,25.0792,14600.0
2010-03-12 10:10:00,30.07,30.08,30.02,30.06,11200.0,25.0958,25.1042,25.0541,25.0875,11200.0
2010-03-12 10:20:00,30.04,30.13,30.03,30.1,12000.0,25.0708,25.1459,25.0625,25.1209,12000.0
2010-03-12 10:30:00,30.1,30.1,30.07,30.09,13000.0,25.1209,25.1209,25.0958,25.1125,13000.0
2010-03-12 10:40:00,30.09,30.1,30.06,30.09,8200.0,25.1125,25.1209,25.0875,25.1125,8200.0
2010-03-12 10:50:00,30.09,30.13,30.08,30.13,12000.0,25.1125,25.1459,25.1042,25.1459,12000.0
2010-03-12 11:00:00,30.12,30.12,30.08,30.1,13000.0,25.1376,25.1376,25.1042,25.1209,13000.0
2010-03-12 11:10:00,30.11,30.18,30.11,30.18,7800.0,25.1292,25.1876,25.1292,25.1876,7800.0
2010-03-12 11:20:00,30.17,30.24,30.17,30.22,8000.0,25.1793,25.2377,25.1793,25.221,8000.0
2010-03-12 11:30:00,30.22,30.25,30.18,30.19,20400.0,25.221,25.2461,25.1876,25.196,20400.0
2010-03-12 11:40:00,30.19,30.2,30.18,30.19,3600.0,25.196,25.2043,25.1876,25.196,3600.0
2010-03-12 11:50:00,30.2,30.22,30.19,30.21,1800.0,25.2043,25.221,25.196,25.2127,1800.0
2010-03-12 12:00:00,30.2,30.21,30.2,30.21,2400.0,25.2043,25.2127,25.2043,25.2127,2400.0
2010-03-12 12:10:00,30.21,30.23,30.2,30.22,5600.0,25.2127,25.2294,25.2043,25.221,5600.0
2010-03-12 12:20:00,30.21,30.22,30.18,30.18,9200.0,25.2127,25.221,25.1876,25.1876,9200.0
2010-03-12 12:30:00,30.18,30.18,30.11,30.11,6400.0,25.1876,25.1876,25.1292,25.1292,6400.0
2010-03-12 12:40:00,30.12,30.15,30.12,30.15,28800.0,25.1376,25.1626,25.1376,25.1626,28800.0
2010-03-12 12:50:00,30.17,30.2,30.17,30.2,2600.0,25.1793,25.2043,25.1793,25.2043,2600.0
2010-03-12 13:00:00,30.2,30.2,30.19,30.2,2600.0,25.2043,25.2043,25.196,25.2043,2600.0
2010-03-12 13:10:00,30.22,30.24,30.22,30.23,4000.0,25.221,25.2377,25.221,25.2294,4000.0
2010-03-12 13:20:00,30.24,30.25,30.24,30.25,4000.0,25.2377,25.2461,25.2377,25.2461,4000.0
2010-03-12 13:30:00,30.25,30.25,30.24,30.24,7200.0,25.2461,25.2461,25.2377,25.2377,7200.0
2010-03-12 13:40:00,30.25,30.27,30.24,30.27,4600.0,25.2461,25.2628,25.2377,25.2628,4600.0
2010-03-12 13:50:00,30.27,30.31,30.26,30.3,8000.0,25.2628,25.2961,25.2544,25.2878,8000.0
2010-03-12 14:00:00,30.3,30.33,30.3,30.32,9800.0,25.2878,25.3128,25.2878,25.3045,9800.0
2010-03-12 14:10:00,30.31,30.33,30.31,30.32,7200.0,25.2961,25.3128,25.2961,25.3045,7200.0
2010-03-12 14:20:00,30.33,30.34,30.31,30.33,7000.0,25.3128,25.3212,25.2961,25.3128,7000.0
2010-03-12 14:30:00,30.33,30.33,30.31,30.32,10000.0,25.3128,25.3128,25.2961,25.3045,10000.0
2010-03-12 14:40:00,30.31,30.33,30.3,30.33,10000.0,25.2961,25.3128,25.2878,25.3128,10000.0
2010-03-12 14:50:00,30.33,30.33,30.29,30.29,13000.0,25.3128,25.3128,25.2795,25.2795,13000.0
2010-03-12 15:00:00,30.29,30.29,30.25,30.27,15200.0,25.2795,25.2795,25.2461,25.2628,15200.0
2010-03-12 15:10:00,30.27,30.27,30.24,30.25,7800.0,25.2628,25.2628,25.2377,25.2461,7800.0
2010-03-12 15:20:00,30.25,30.25,30.21,30.21,25600.0,25.2461,25.2461,25.2127,25.2127,25600.0
2010-03-12 15:30:00,30.21,30.25,30.2,30.24,15800.0,25.2127,25.2461,25.2043,25.2377,15800.0
2010-03-12 15:40:00,30.24,30.27,30.24,30.27,43200.0,25.2377,25.2628,25.2377,25.2628,43200.0
2010-03-12 15:50:00,30.27,30.34,30.26,30.32,80200.0,25.2628,25.3212,25.2544,25.3045,80200.0
2010-03-15 09:30:00,30.24,30.33,30.18,30.31,15800.0,25.2377,25.3128,25.1876,25.2961,15800.0
2010-03-15 09:40:00,30.29,30.35,30.25,30.32,20200.0,25.2795,25.3295,25.2461,25.3045,20200.0
2010-03-15 09:50:00,30.32,30.32,30.28,30.28,7400.0,25.3045,25.3045,25.2711,25.2711,7400.0
2010-03-15 10:00:00,30.25,30.29,30.24,30.24,16000.0,25.2461,25.2795,25.2377,25.2377,16000.0
2010-03-15 10:10:00,30.25,30.29,30.21,30.29,13800.0,25.2461,25.2795,25.2127,25.2795,13800.0
2010-03-15 10:20:00,30.31,30.32,30.21,30.24,20000.0,25.2961,25.3045,25.2127,25.2377,20000.0
2010-03-15 10:30:00,30.22,30.25,30.21,30.25,7400.0,25.221,25.2461,25.2127,25.2461,7400.0
2010-03-15 10:40:00,30.24,30.24,30.21,30.21,6800.0,25.2377,25.2377,25.2127,25.2127,6800.0
2010-03-15 10:50:00,30.21,30.22,30.19,30.22,7000.0,25.2127,25.221,25.196,25.221,7000.0
2010-03-15 11:00:00,30.22,30.23,30.15,30.17,22200.0,25.221,25.2294,25.1626,25.1793,22200.0
2010-03-15 11:10:00,30.16,30.18,30.15,30.17,5000.0,25.171,25.1876,25.1626,25.1793,5000.0
2010-03-15 11:20:00,30.17,30.2,30.16,30.17,11800.0,25.1793,25.2043,25.171,25.1793,11800.0
2010-03-15 11:30:00,30.17,30.18,30.16,30.17,9000.0,25.1793,25.1876,25.171,25.1793,9000.0
2010-03-15 11:40:00,30.17,30.17,30.1,30.11,10000.0,25.1793,25.1793,25.1209,25.1292,10000.0
2010-03-15 11:50:00,30.11,30.14,30.11,30.11,11000.0,25.1292,25.1543,25.1292,25.1292,11000.0
2010-03-15 12:00:00,30.11,30.13,30.11,30.13,4400.0,25.1292,25.1459,25.1292,25.1459,4400.0
2010-03-15 12:10:00,30.14,30.2,30.14,30.2,5800.0,25.1543,25.2043,25.1543,25.2043,5800.0
2010-03-15 12:20:00,30.18,30.23,30.18,30.23,7000.0,25.1876,25.2294,25.1876,25.2294,7000.0
2010-03-15 12:30:00,30.22,30.22,30.17,30.18,13200.0,25.221,25.221,25.1793,25.1876,13200.0
2010-03-15 12:40:00,30.18,30.2,30.18,30.19,2400.0,25.1876,25.2043,25.1876,25.196,2400.0
2010-03-15 12:50:00,30.19,30.22,30.19,30.21,10000.0,25.196,25.221,25.196,25.2127,10000.0
2010-03-15 13:00:00,30.21,30.21,30.19,30.2,2200.0,25.2127,25.2127,25.196,25.2043,2200.0
2010-03-15 13:10:00,30.21,30.22,30.2,30.21,3600.0,25.2127,25.221,25.2043,25.2127,3600.0
2010-03-15 13:20:00,30.22,30.23,30.22,30.23,2600.0,25.221,25.2294,25.221,25.2294,2600.0
2010-03-15 13:30:00,30.23,30.25,30.23,30.23,12000.0,25.2294,25.2461,25.2294,25.2294,12000.0
2010-03-15 13:40:00,30.24,30.25,30.23,30.25,5400.0,25.2377,25.2461,25.2294,25.2461,5400.0
2010-03-15 13:50:00,30.25,30.28,30.25,30.26,17600.0,25.2461,25.2711,25.2461,25.2544,17600.0
2010-03-15 14:00:00,30.26,30.28,30.25,30.26,4600.0,25.2544,25.2711,25.2461,25.2544,4600.0
2010-03-15 14:10:00,30.25,30.27,30.25,30.27,3000.0,25.2461,25.2628,25.2461,25.2628,3000.0
2010-03-15 14:20:00,30.27,30.28,30.25,30.27,3400.0,25.2628,25.2711,25.2461,25.2628,3400.0
2010-03-15 14:30:00,30.27,30.28,30.23,30.27,6200.0,25.2628,25.2711,25.2294,25.2628,6200.0
2010-03-15 14:40:00,30.28,30.3,30.27,30.28,5000.0,25.2711,25.2878,25.2628,25.2711,5000.0
2010-03-15 14:50:00,30.28,30.32,30.28,30.28,5400.0,25.2711,25.3045,25.2711,25.2711,5400.0
2010-03-15 15:00:00,30.29,30.3,30.27,30.28,6800.0,25.2795,25.2878,25.2628,25.2711,6800.0
2010-03-15 15:10:00,30.27,30.31,30.27,30.31,11000.0,25.2628,25.2961,25.2628,25.2961,11000.0
2010-03-15 15:20:00,30.31,30.33,30.29,30.3,19800.0,25.2961,25.3128,25.2795,25.2878,19800.0
2010-03-15 15:30:00,30.31,30.33,30.28,30.32,19600.0,25.2961,25.3128,25.2711,25.3045,19600.0
2010-03-15 15:40:00,30.31,30.33,30.29,30.33,38400.0,25.2961,25.3128,25.2795,25.3128,38400.0
2010-03-15 15:50:00,30.32,30.33,30.29,30.3,30200.0,25.3045,25.3128,25.2795,25.2878,30200.0
2010-03-16 09:30:00,30.36,30.4,30.35,30.35,15800.0,25.3379,25.3713,25.3295,25.3295,15800.0
2010-03-16 09:40:00,30.38,30.43,30.34,30.36,13800.0,25.3546,25.3963,25.3212,25.3379,13800.0
2010-03-16 09:50:00,30.35,30.38,30.32,30.37,4800.0,25.3295,25.3546,25.3045,25.3462,4800.0
2010-03-16 10:00:00,30.36,30.4,30.34,30.4,7400.0,25.3379,25.3713,25.3212,25.3713,7400.0
2010-03-16 10:10:00,30.39,30.4,30.38,30.39,2800.0,25.3629,25.3713,25.3546,25.3629,2800.0
2010-03-16 10:20:00,30.38,30.4,30.36,30.36,20800.0,25.3546,25.3713,25.3379,25.3379,20800.0
2010-03-16 10:30:00,30.39,30.39,30.35,30.35,23000.0,25.3629,25.3629,25.3295,25.3295,23000.0
2010-03-16 10:40:00,30.35,30.37,30.34,30.36,4800.0,25.3295,25.3462,25.3212,25.3379,4800.0
2010-03-16 10:50:00,30.37,30.4,30.37,30.38,16200.0,25.3462,25.3713,25.3462,25.3546,16200.0
2010-03-16 11:00:00,30.4,30.43,30.38,30.41,28400.0,25.3713,25.3963,25.3546,25.3796,28400.0
2010-03-16 11:10:00,30.41,30.45,30.41,30.45,12000.0,25.3796,25.413,25.3796,25.413,12000.0
2010-03-16 11:20:00,30.45,30.48,30.45,30.45,5800.0,25.413,25.438,25.413,25.413,5800.0
2010-03-16 11:30:00,30.46,30.47,30.43,30.47,7200.0,25.4213,25.4297,25.3963,25.4297,7200.0
2010-03-16 11:40:00,30.46,30.47,30.45,30.46,4200.0,25.4213,25.4297,25.413,25.4213,4200.0
2010-03-16 11:50:00,30.46,30.48,30.45,30.47,14400.0,25.4213,25.438,25.413,25.4297,14400.0
2010-03-16 12:00:00,30.46,30.46,30.43,30.45,7200.0,25.4213,25.4213,25.3963,25.413,7200.0
2010-03-16 12:10:00,30.46,30.46,30.44,30.45,4600.0,25.4213,25.4213,25.4046,25.413,4600.0
2010-03-16 12:20:00,30.44,30.47,30.44,30.47,14600.0,25.4046,25.4297,25.4046,25.4297,14600.0
2010-03-16 12:30:00,30.48,30.48,30.47,30.48,5800.0,25.438,25.438,25.4297,25.438,5800.0
2010-03-16 12:40:00,30.48,30.48,30.46,30.46,4400.0,25.438,25.438,25.4213,25.4213,4400.0
2010-03-16 12:50:00,30.46,30.46,30.45,30.45,2800.0,25.4213,25.4213,25.413,25.413,2800.0
2010-03-16 13:00:00,30.45,30.45,30.43,30.45,9600.0,25.413,25.413,25.3963,25.413,9600.0
2010-03-16 13:10:00,30.46,30.46,30.45,30.45,6600.0,25.4213,25.4213,25.413,25.413,6600.0
2010-03-16 13:20:00,30.46,30.47,30.43,30.43,8400.0,25.4213,25.4297,25.3963,25.3963,8400.0
2010-03-16 13:30:00,30.43,30.43,30.4,30.42,6400.0,25.3963,25.3963,25.3713,25.3879,6400.0
2010-03-16 13:40:00,30.42,30.42,30.37,30.37,3600.0,25.3879,25.3879,25.3462,25.3462,3600.0
2010-03-16 13:50:00,30.36,30.41,30.35,30.4,11600.0,25.3379,25.3796,25.3295,25.3713,11600.0
2010-03-16 14:00:00,30.4,30.4,30.38,30.4,6600.0,25.3713,25.3713,25.3546,25.3713,6600.0
2010-03-16 14:10:00,30.4,30.5,30.4,30.48,22600.0,25.3713,25.4547,25.3713,25.438,22600.0
2010-03-16 14:20:00,30.48,30.52,30.48,30.48,14800.0,25.438,25.4714,25.438,25.438,14800.0
2010-03-16 14:30:00,30.47,30.48,30.41,30.46,30800.0,25.4297,25.438,25.3796,25.4213,30800.0
2010-03-16 14:40:00,30.46,30.48,30.42,30.44,11400.0,25.4213,25.438,25.3879,25.4046,11400.0
2010-03-16 14:50:00,30.43,30.48,30.42,30.44,13800.0,25.3963,25.438,25.3879,25.4046,13800.0
2010-03-16 15:00:00,30.43,30.46,30.43,30.43,10200.0,25.3963,25.4213,25.3963,25.3963,10200.0
2010-03-16 15:10:00,30.44,30.48,30.43,30.48,7800.0,25.4046,25.438,25.3963,25.438,7800.0
2010-03-16 15:20:00,30.47,30.5,30.46,30.48,20400.0,25.4297,25.4547,25.4213,25.438,20400.0
2010-03-16 15:30:00,30.47,30.48,30.43,30.48,14400.0,25.4297,25.438,25.3963,25.438,14400.0
2010-03-16 15:40:00,30.48,30.49,30.43,30.45,26800.0,25.438,25.4464,25.3963,25.413,26800.0
2010-03-16 15:50:00,30.46,30.55,30.46,30.53,54000.0,25.4213,25.4964,25.4213,25.4797,54000.0
2010-03-17 09:30:00,30.57,30.82,30.57,30.73,40600.0,25.5131,25.7218,25.5131,25.6467,40600.0
2010-03-17 09:40:00,30.73,30.83,30.7,30.77,34800.0,25.6467,25.7301,25.6216,25.68,34800.0
2010-03-17 09:50:00,30.76,30.76,30.71,30.75,19000.0,25.6717,25.6717,25.63,25.6634,19000.0
2010-03-17 10:00:00,30.75,30.8,30.73,30.75,19200.0,25.6634,25.7051,25.6467,25.6634,19200.0
2010-03-17 10:10:00,30.75,30.78,30.73,30.78,27600.0,25.6634,25.6884,25.6467,25.6884,27600.0
2010-03-17 10:20:00,30.78,30.8,30.74,30.74,11800.0,25.6884,25.7051,25.655,25.655,11800.0
2010-03-17 10:30:00,30.75,30.8,30.74,30.8,22400.0,25.6634,25.7051,25.655,25.7051,22400.0
2010-03-17 10:40:00,30.79,30.8,30.72,30.77,21600.0,25.6967,25.7051,25.6383,25.68,21600.0
2010-03-17 10:50:00,30.77,30.78,30.75,30.77,11800.0,25.68,25.6884,25.6634,25.68,11800.0
2010-03-17 11:00:00,30.78,30.78,30.73,30.76,27400.0,25.6884,25.6884,25.6467,25.6717,27400.0
2010-03-17 11:10:00,30.76,30.79,30.76,30.77,10800.0,25.6717,25.6967,25.6717,25.68,10800.0
2010-03-17 11:20:00,30.77,30.84,30.77,30.82,13200.0,25.68,25.7385,25.68,25.7218,13200.0
2010-03-17 11:30:00,30.84,30.84,30.81,30.83,5600.0,25.7385,25.7385,25.7134,25.7301,5600.0
2010-03-17 11:40:00,30.82,30.88,30.81,30.83,19000.0,25.7218,25.7719,25.7134,25.7301,19000.0
2010-03-17 11:50:00,30.84,30.86,30.8,30.81,15000.0,25.7385,25.7552,25.7051,25.7134,15000.0
2010-03-17 12:00:00,30.82,30.83,30.81,30.83,7400.0,25.7218,25.7301,25.7134,25.7301,7400.0
2010-03-17 12:10:00,30.84,30.87,30.84,30.86,4200.0,25.7385,25.7635,25.7385,25.7552,4200.0
2010-03-17 12:20:00,30.86,30.89,30.83,30.89,21400.0,25.7552,25.7802,25.7301,25.7802,21400.0
2010-03-17 12:30:00,30.86,30.88,30.84,30.88,4000.0,25.7552,25.7719,25.7385,25.7719,4000.0
2010-03-17 12:40:00,30.85,30.86,30.84,30.85,3200.0,25.7468,25.7552,25.7385,25.7468,3200.0
2010-03-17 12:50:00,30.85,30.88,30.84,30.88,8000.0,25.7468,25.7719,25.7385,25.7719,8000.0
2010-03-17 13:00:00,30.88,30.9,30.86,30.9,9600.0,25.7719,25.7885,25.7552,25.7885,9600.0
2010-03-17 13:10:00,30.88,30.89,30.86,30.87,32600.0,25.7719,25.7802,25.7552,25.7635,32600.0
2010-03-17 13:20:00,30.87,30.91,30.87,30.91,24400.0,25.7635,25.7969,25.7635,25.7969,24400.0
2010-03-17 13:30:00,30.9,30.93,30.87,30.92,15800.0,25.7885,25.8136,25.7635,25.8052,15800.0
2010-03-17 13:40:00,30.92,30.92,30.85,30.85,7600.0,25.8052,25.8052,25.7468,25.7468,7600.0
2010-03-17 13:50:00,30.86,30.9,30.85,30.88,10000.0,25.7552,25.7885,25.7468,25.7719,10000.0
2010-03-17 14:00:00,30.88,30.88,30.85,30.88,15800.0,25.7719,25.7719,25.7468,25.7719,15800.0
2010-03-17 14:10:00,30.87,30.9,30.85,30.89,39400.0,25.7635,25.7885,25.7468,25.7802,39400.0
2010-03-17 14:20:00,30.88,30.93,30.86,30.92,10200.0,25.7719,25.8136,25.7552,25.8052,10200.0
2010-03-17 14:30:00,30.91,30.93,30.89,30.93,39000.0,25.7969,25.8136,25.7802,25.8136,39000.0
2010-03-17 14:40:00,30.93,30.95,30.92,30.93,11600.0,25.8136,25.8303,25.8052,25.8136,11600.0
2010-03-17 14:50:00,30.92,30.92,30.89,30.92,16000.0,25.8052,25.8052,25.7802,25.8052,16000.0
2010-03-17 15:00:00,30.91,30.93,30.89,30.89,20000.0,25.7969,25.8136,25.7802,25.7802,20000.0
2010-03-17 15:10:00,30.89,30.89,30.8,30.82,15800.0,25.7802,25.7802,25.7051,25.7218,15800.0
2010-03-17 15:20:00,30.81,30.89,30.81,30.84,49800.0,25.7134,25.7802,25.7134,25.7385,49800.0
2010-03-17 15:30:00,30.84,30.87,30.84,30.86,21800.0,25.7385,25.7635,25.7385,25.7552,21800.0
2010-03-17 15:40:00,30.86,30.88,30.83,30.88,41200.0,25.7552,25.7719,25.7301,25.7719,41200.0
2010-03-17 15:50:00,30.86,30.91,30.83,30.91,63200.0,25.7552,25.7969,25.7301,25.7969,63200.0
2010-03-18 09:30:00,30.78,30.95,30.65,30.93,56200.0,25.6884,25.8303,25.5799,25.8136,56200.0
2010-03-18 09:40:00,30.93,30.93,30.81,30.81,35600.0,25.8136,25.8136,25.7134,25.7134,35600.0
2010-03-18 09:50:00,30.81,30.87,30.77,30.8,19200.0,25.7134,25.7635,25.68,25.7051,19200.0
2010-03-18 10:00:00,30.78,30.88,30.78,30.85,21600.0,25.6884,25.7719,25.6884,25.7468,21600.0
2010-03-18 10:10:00,30.84,30.88,30.83,30.84,24600.0,25.7385,25.7719,25.7301,25.7385,24600.0
2010-03-18 10:20:00,30.84,30.91,30.83,30.86,22800.0,25.7385,25.7969,25.7301,25.7552,22800.0
2010-03-18 10:30:00,30.85,30.9,30.83,30.84,28000.0,25.7468,25.7885,25.7301,25.7385,28000.0
2010-03-18 10:40:00,30.83,30.85,30.79,30.85,33000.0,25.7301,25.7468,25.6967,25.7468,33000.0
2010-03-18 10:50:00,30.84,30.88,30.8,30.86,16000.0,25.7385,25.7719,25.7051,25.7552,16000.0
2010-03-18 11:00:00,30.87,30.91,30.86,30.9,13600.0,25.7635,25.7969,25.7552,25.7885,13600.0
2010-03-18 11:10:00,30.91,30.95,30.85,30.94,18000.0,25.7969,25.8303,25.7468,25.8219,18000.0
2010-03-18 11:20:00,30.94,30.94,30.88,30.91,5800.0,25.8219,25.8219,25.7719,25.7969,5800.0
2010-03-18 11:30:00,30.93,30.93,30.92,30.93,9600.0,25.8136,25.8136,25.8052,25.8136,9600.0
2010-03-18 11:40:00,30.92,30.95,30.92,30.94,9000.0,25.8052,25.8303,25.8052,25.8219,9000.0
2010-03-18 11:50:00,30.94,30.94,30.91,30.93,6400.0,25.8219,25.8219,25.7969,25.8136,6400.0
2010-03-18 12:00:00,30.92,30.93,30.88,30.93,7000.0,25.8052,25.8136,25.7719,25.8136,7000.0
2010-03-18 12:10:00,30.93,31.0,30.93,31.0,12600.0,25.8136,25.872,25.8136,25.872,12600.0
2010-03-18 12:20:00,31.0,31.0,30.93,30.94,89000.0,25.872,25.872,25.8136,25.8219,89000.0
2010-03-18 12:30:00,30.95,30.95,30.91,30.93,17400.0,25.8303,25.8303,25.7969,25.8136,17400.0
2010-03-18 12:40:00,30.93,30.93,30.88,30.92,29200.0,25.8136,25.8136,25.7719,25.8052,29200.0
2010-03-18 12:50:00,30.91,30.95,30.9,30.93,9400.0,25.7969,25.8303,25.7885,25.8136,9400.0
2010-03-18 13:00:00,30.93,31.05,30.92,31.04,50200.0,25.8136,25.9137,25.8052,25.9054,50200.0
2010-03-18 13:10:00,31.04,31.04,30.98,31.03,93400.0,25.9054,25.9054,25.8553,25.897,93400.0
2010-03-18 13:20:00,31.01,31.05,30.98,31.02,19200.0,25.8803,25.9137,25.8553,25.8887,19200.0
2010-03-18 13:30:00,31.03,31.07,31.03,31.04,21400.0,25.897,25.9304,25.897,25.9054,21400.0
2010-03-18 13:40:00,31.04,31.15,31.04,31.1,27200.0,25.9054,25.9972,25.9054,25.9555,27200.0
2010-03-18 13:50:00,31.1,31.1,31.08,31.08,7400.0,25.9555,25.9555,25.9388,25.9388,7400.0
2010-03-18 14:00:00,31.09,31.1,31.02,31.03,14000.0,25.9471,25.9555,25.8887,25.897,14000.0
2010-03-18 14:10:00,31.03,31.06,31.03,31.05,7000.0,25.897,25.9221,25.897,25.9137,7000.0
2010-03-18 14:20:00,31.06,31.07,31.05,31.07,9000.0,25.9221,25.9304,25.9137,25.9304,9000.0
2010-03-18 14:30:00,31.08,31.15,31.08,31.15,23000.0,25.9388,25.9972,25.9388,25.9972,23000.0
2010-03-18 14:40:00,31.14,31.15,31.11,31.11,21400.0,25.9888,25.9972,25.9638,25.9638,21400.0
2010-03-18 14:50:00,31.14,31.16,31.11,31.16,22600.0,25.9888,26.0055,25.9638,26.0055,22600.0
2010-03-18 15:00:00,31.16,31.16,31.15,31.16,17000.0,26.0055,26.0055,25.9972,26.0055,17000.0
2010-03-18 15:10:00,31.16,31.23,31.16,31.23,28800.0,26.0055,26.064,26.0055,26.064,28800.0
2010-03-18 15:20:00,31.22,31.25,31.19,31.23,56200.0,26.0556,26.0806,26.0306,26.064,56200.0
2010-03-18 15:30:00,31.25,31.32,31.25,31.28,64600.0,26.0806,26.1391,26.0806,26.1057,64600.0
2010-03-18 15:40:00,31.29,31.35,31.27,31.35,97800.0,26.114,26.1641,26.0973,26.1641,97800.0
2010-03-18 15:50:00,31.35,31.4,31.31,31.33,112200.0,26.1641,26.2058,26.1307,26.1474,112200.0
2010-03-19 09:30:00,31.18,31.2,30.96,31.2,246800.0,26.0222,26.0389,25.8386,26.0389,246800.0
2010-03-19 09:40:00,31.2,31.25,31.19,31.22,59800.0,26.0389,26.0806,26.0306,26.0556,59800.0
2010-03-19 09:50:00,31.24,31.27,31.22,31.25,78800.0,26.0723,26.0973,26.0556,26.0806,78800.0
2010-03-19 10:00:00,31.25,31.32,31.24,31.24,31200.0,26.0806,26.1391,26.0723,26.0723,31200.0
2010-03-19 10:10:00,31.25,31.3,31.21,31.28,44800.0,26.0806,26.1224,26.0473,26.1057,44800.0
2010-03-19 10:20:00,31.28,31.28,31.22,31.25,45200.0,26.1057,26.1057,26.0556,26.0806,45200.0
2010-03-19 10:30:00,31.24,31.25,31.2,31.22,42800.0,26.0723,26.0806,26.0389,26.0556,42800.0
2010-03-19 10:40:00,31.23,31.23,31.17,31.18,75400.0,26.064,26.064,26.0139,26.0222,75400.0
2010-03-19 10:50:00,31.2,31.22,31.17,31.2,58800.0,26.0389,26.0556,26.0139,26.0389,58800.0
2010-03-19 11:00:00,31.2,31.25,31.2,31.25,16800.0,26.0389,26.0806,26.0389,26.0806,16800.0
2010-03-19 11:10:00,31.28,31.28,31.17,31.18,27000.0,26.1057,26.1057,26.0139,26.0222,27000.0
2010-03-19 11:20:00,31.18,31.21,31.17,31.19,29800.0,26.0222,26.0473,26.0139,26.0306,29800.0
2010-03-19 11:30:00,31.19,31.21,31.18,31.2,14000.0,26.0306,26.0473,26.0222,26.0389,14000.0
2010-03-19 11:40:00,31.2,31.22,31.19,31.21,11600.0,26.0389,26.0556,26.0306,26.0473,11600.0
2010-03-19 11:50:00,31.22,31.28,31.2,31.27,21400.0,26.0556,26.1057,26.0389,26.0973,21400.0
2010-03-19 12:00:00,31.27,31.32,31.27,31.3,13800.0,26.0973,26.1391,26.0973,26.1224,13800.0
2010-03-19 12:10:00,31.3,31.3,31.21,31.23,35000.0,26.1224,26.1224,26.0473,26.064,35000.0
2010-03-19 12:20:00,31.23,31.27,31.2,31.23,37400.0,26.064,26.0973,26.0389,26.064,37400.0
2010-03-19 12:30:00,31.23,31.25,31.17,31.2,35200.0,26.064,26.0806,26.0139,26.0389,35200.0
2010-03-19 12:40:00,31.2,31.22,31.18,31.21,42800.0,26.0389,26.0556,26.0222,26.0473,42800.0
2010-03-19 12:50:00,31.21,31.24,31.18,31.24,37000.0,26.0473,26.0723,26.0222,26.0723,37000.0
2010-03-19 13:00:00,31.24,31.25,31.22,31.23,9000.0,26.0723,26.0806,26.0556,26.064,9000.0
2010-03-19 13:10:00,31.23,31.25,31.23,31.24,8200.0,26.064,26.0806,26.064,26.0723,8200.0
2010-03-19 13:20:00,31.25,31.25,31.22,31.24,11800.0,26.0806,26.0806,26.0556,26.0723,11800.0
2010-03-19 13:30:00,31.24,31.25,31.22,31.22,8400.0,26.0723,26.0806,26.0556,26.0556,8400.0
2010-03-19 13:40:00,31.24,31.24,31.21,31.23,9600.0,26.0723,26.0723,26.0473,26.064,9600.0
2010-03-19 13:50:00,31.24,31.25,31.22,31.22,11800.0,26.0723,26.0806,26.0556,26.0556,11800.0
2010-03-19 14:00:00,31.23,31.26,31.22,31.25,10800.0,26.064,26.089,26.0556,26.0806,10800.0
2010-03-19 14:10:00,31.25,31.25,31.23,31.25,8800.0,26.0806,26.0806,26.064,26.0806,8800.0
2010-03-19 14:20:00,31.26,31.29,31.23,31.25,52200.0,26.089,26.114,26.064,26.0806,52200.0
2010-03-19 14:30:00,31.25,31.25,31.23,31.25,30600.0,26.0806,26.0806,26.064,26.0806,30600.0
2010-03-19 14:40:00,31.24,31.26,31.21,31.25,20600.0,26.0723,26.089,26.0473,26.0806,20600.0
2010-03-19 14:50:00,31.26,31.28,31.24,31.25,12800.0,26.089,26.1057,26.0723,26.0806,12800.0
2010-03-19 15:00:00,31.25,31.28,31.2,31.22,52200.0,26.0806,26.1057,26.0389,26.0556,52200.0
2010-03-19 15:10:00,31.22,31.25,31.21,31.25,35600.0,26.0556,26.0806,26.0473,26.0806,35600.0
2010-03-19 15:20:00,31.25,31.25,31.22,31.23,25800.0,26.0806,26.0806,26.0556,26.064,25800.0
2010-03-19 15:30:00,31.24,31.24,31.1,31.12,126800.0,26.0723,26.0723,25.9555,25.9722,126800.0
2010-03-19 15:40:00,31.13,31.18,31.1,31.16,67200.0,25.9805,26.0222,25.9555,26.0055,67200.0
2010-03-19 15:50:00,31.17,31.19,31.09,31.1,135000.0,26.0139,26.0306,25.9471,25.9555,135000.0
2010-03-22 09:30:00,30.9,31.0,30.78,30.95,49600.0,25.7885,25.872,25.6884,25.8303,49600.0
2010-03-22 09:40:00,30.94,31.1,30.91,31.08,30600.0,25.8219,25.9555,25.7969,25.9388,30600.0
2010-03-22 09:50:00,31.08,31.24,31.06,31.18,28000.0,25.9388,26.0723,25.9221,26.0222,28000.0
2010-03-22 10:00:00,31.2,31.31,31.2,31.26,16400.0,26.0389,26.1307,26.0389,26.089,16400.0
2010-03-22 10:10:00,31.27,31.27,31.22,31.23,13400.0,26.0973,26.0973,26.0556,26.064,13400.0
2010-03-22 10:20:00,31.25,31.3,31.23,31.25,28000.0,26.0806,26.1224,26.064,26.0806,28000.0
2010-03-22 10:30:00,31.25,31.29,31.24,31.29,10600.0,26.0806,26.114,26.0723,26.114,10600.0
2010-03-22 10:40:00,31.29,31.4,31.29,31.39,9800.0,26.114,26.2058,26.114,26.1975,9800.0
2010-03-22 10:50:00,31.39,31.43,31.32,31.34,18800.0,26.1975,26.2309,26.1391,26.1558,18800.0
2010-03-22 11:00:00,31.35,31.38,31.34,31.36,6400.0,26.1641,26.1891,26.1558,26.1725,6400.0
2010-03-22 11:10:00,31.35,31.36,31.32,31.34,8000.0,26.1641,26.1725,26.1391,26.1558,8000.0
2010-03-22 11:20:00,31.34,31.36,31.33,31.33,15000.0,26.1558,26.1725,26.1474,26.1474,15000.0
2010-03-22 11:30:00,31.33,31.33,31.3,31.3,7400.0,26.1474,26.1474,26.1224,26.1224,7400.0
2010-03-22 11:40:00,31.3,31.34,31.29,31.34,18200.0,26.1224,26.1558,26.114,26.1558,18200.0
2010-03-22 11:50:00,31.34,31.36,31.32,31.36,5000.0,26.1558,26.1725,26.1391,26.1725,5000.0
2010-03-22 12:00:00,31.34,31.34,31.29,31.29,20600.0,26.1558,26.1558,26.114,26.114,20600.0
2010-03-22 12:10:00,31.29,31.33,31.28,31.28,4400.0,26.114,26.1474,26.1057,26.1057,4400.0
2010-03-22 12:20:00,31.3,31.31,31.3,31.3,7200.0,26.1224,26.1307,26.1224,26.1224,7200.0
2010-03-22 12:30:00,31.32,31.33,31.29,31.29,2800.0,26.1391,26.1474,26.114,26.114,2800.0
2010-03-22 12:40:00,31.3,31.31,31.29,31.31,1800.0,26.1224,26.1307,26.114,26.1307,1800.0
2010-03-22 12:50:00,31.31,31.33,31.3,31.3,4400.0,26.1307,26.1474,26.1224,26.1224,4400.0
2010-03-22 13:00:00,31.31,31.36,31.31,31.35,11000.0,26.1307,26.1725,26.1307,26.1641,11000.0
2010-03-22 13:10:00,31.36,31.4,31.35,31.39,20600.0,26.1725,26.2058,26.1641,26.1975,20600.0
2010-03-22 13:20:00,31.4,31.44,31.39,31.43,24200.0,26.2058,26.2392,26.1975,26.2309,24200.0
2010-03-22 13:30:00,31.43,31.43,31.33,31.33,9000.0,26.2309,26.2309,26.1474,26.1474,9000.0
2010-03-22 13:40:00,31.33,31.35,31.31,31.32,5200.0,26.1474,26.1641,26.1307,26.1391,5200.0
2010-03-22 13:50:00,31.34,31.36,31.34,31.35,1800.0,26.1558,26.1725,26.1558,26.1641,1800.0
2010-03-22 14:00:00,31.34,31.34,31.29,31.29,5400.0,26.1558,26.1558,26.114,26.114,5400.0
2010-03-22 14:10:00,31.29,31.35,31.29,31.33,16400.0,26.114,26.1641,26.114,26.1474,16400.0
2010-03-22 14:20:00,31.31,31.33,31.29,31.3,9000.0,26.1307,26.1474,26.114,26.1224,9000.0
2010-03-22 14:30:00,31.31,31.31,31.27,31.28,16800.0,26.1307,26.1307,26.0973,26.1057,16800.0
2010-03-22 14:40:00,31.28,31.28,31.25,31.25,16800.0,26.1057,26.1057,26.0806,26.0806,16800.0
2010-03-22 14:50:00,31.26,31.26,31.21,31.23,17000.0,26.089,26.089,26.0473,26.064,17000.0
2010-03-22 15:00:00,31.24,31.25,31.2,31.2,21400.0,26.0723,26.0806,26.0389,26.0389,21400.0
2010-03-22 15:10:00,31.21,31.25,31.18,31.23,21800.0,26.0473,26.0806,26.0222,26.064,21800.0
2010-03-22 15:20:00,31.24,31.26,31.2,31.21,9800.0,26.0723,26.089,26.0389,26.0473,9800.0
2010-03-22 15:30:00,31.2,31.26,31.2,31.24,35200.0,26.0389,26.089,26.0389,26.0723,35200.0
2010-03-22 15:40:00,31.24,31.29,31.24,31.26,46000.0,26.0723,26.114,26.0723,26.089,46000.0
2010-03-22 15:50:00,31.27,31.29,31.21,31.21,43800.0,26.0973,26.114,26.0473,26.0473,43800.0
2010-03-23 09:30:00,31.32,31.38,31.16,31.17,17200.0,26.1391,26.1891,26.0055,26.0139,17200.0
2010-03-23 09:40:00,31.22,31.22,31.11,31.13,17200.0,26.0556,26.0556,25.9638,25.9805,17200.0
2010-03-23 09:50:00,31.14,31.21,31.13,31.2,10400.0,25.9888,26.0473,25.9805,26.0389,10400.0
2010-03-23 10:00:00,31.25,31.28,31.09,31.13,19000.0,26.0806,26.1057,25.9471,25.9805,19000.0
2010-03-23 10:10:00,31.14,31.24,31.14,31.23,20800.0,25.9888,26.0723,25.9888,26.064,20800.0
2010-03-23 10:20:00,31.23,31.25,31.2,31.23,17600.0,26.064,26.0806,26.0389,26.064,17600.0
2010-03-23 10:30:00,31.24,31.24,31.21,31.21,3800.0,26.0723,26.0723,26.0473,26.0473,3800.0
2010-03-23 10:40:00,31.22,31.22,31.18,31.19,12200.0,26.0556,26.0556,26.0222,26.0306,12200.0
2010-03-23 10:50:00,31.22,31.22,31.15,31.17,3000.0,26.0556,26.0556,25.9972,26.0139,3000.0
2010-03-23 11:00:00,31.16,31.2,31.12,31.18,12000.0,26.0055,26.0389,25.9722,26.0222,12000.0
2010-03-23 11:10:00,31.17,31.21,31.15,31.15,8200.0,26.0139,26.0473,25.9972,25.9972,8200.0
2010-03-23 11:20:00,31.16,31.22,31.15,31.22,3800.0,26.0055,26.0556,25.9972,26.0556,3800.0
2010-03-23 11:30:00,31.22,31.24,31.2,31.2,6200.0,26.0556,26.0723,26.0389,26.0389,6200.0
2010-03-23 11:40:00,31.22,31.24,31.2,31.23,15600.0,26.0556,26.0723,26.0389,26.064,15600.0
2010-03-23 11:50:00,31.23,31.29,31.23,31.29,4200.0,26.064,26.114,26.064,26.114,4200.0
2010-03-23 12:00:00,31.29,31.32,31.27,31.32,3400.0,26.114,26.1391,26.0973,26.1391,3400.0
2010-03-23 12:10:00,31.31,31.36,31.31,31.31,4400.0,26.1307,26.1725,26.1307,26.1307,4400.0
2010-03-23 12:20:00,31.31,31.36,31.31,31.34,5200.0,26.1307,26.1725,26.1307,26.1558,5200.0
2010-03-23 12:30:00,31.34,31.36,31.32,31.35,6800.0,26.1558,26.1725,26.1391,26.1641,6800.0
2010-03-23 12:40:00,31.36,31.36,31.34,31.36,2000.0,26.1725,26.1725,26.1558,26.1725,2000.0
2010-03-23 12:50:00,31.35,31.35,31.33,31.33,5400.0,26.1641,26.1641,26.1474,26.1474,5400.0
2010-03-23 13:00:00,31.34,31.36,31.33,31.35,2800.0,26.1558,26.1725,26.1474,26.1641,2800.0
2010-03-23 13:10:00,31.35,31.35,31.33,31.34,6200.0,26.1641,26.1641,26.1474,26.1558,6200.0
2010-03-23 13:20:00,31.33,31.36,31.31,31.35,6000.0,26.1474,26.1725,26.1307,26.1641,6000.0
2010-03-23 13:30:00,31.35,31.38,31.35,31.36,4400.0,26.1641,26.1891,26.1641,26.1725,4400.0
2010-03-23 13:40:00,31.37,31.4,31.36,31.36,5200.0,26.1808,26.2058,26.1725,26.1725,5200.0
2010-03-23 13:50:00,31.36,31.39,31.36,31.38,3600.0,26.1725,26.1975,26.1725,26.1891,3600.0
2010-03-23 14:00:00,31.38,31.4,31.36,31.4,8600.0,26.1891,26.2058,26.1725,26.2058,8600.0
2010-03-23 14:10:00,31.41,31.41,31.37,31.39,5200.0,26.2142,26.2142,26.1808,26.1975,5200.0
2010-03-23 14:20:00,31.38,31.41,31.36,31.36,9600.0,26.1891,26.2142,26.1725,26.1725,9600.0
2010-03-23 14:30:00,31.36,31.36,31.32,31.32,7200.0,26.1725,26.1725,26.1391,26.1391,7200.0
2010-03-23 14:40:00,31.35,31.35,31.29,31.29,4000.0,26.1641,26.1641,26.114,26.114,4000.0
2010-03-23 14:50:00,31.3,31.33,31.28,31.31,10800.0,26.1224,26.1474,26.1057,26.1307,10800.0
2010-03-23 15:00:00,31.32,31.38,31.3,31.36,17400.0,26.1391,26.1891,26.1224,26.1725,17400.0
2010-03-23 15:10:00,31.36,31.41,31.36,31.4,27200.0,26.1725,26.2142,26.1725,26.2058,27200.0
2010-03-23 15:20:00,31.4,31.43,31.39,31.42,29600.0,26.2058,26.2309,26.1975,26.2225,29600.0
2010-03-23 15:30:00,31.42,31.45,31.4,31.43,42800.0,26.2225,26.2476,26.2058,26.2309,42800.0
2010-03-23 15:40:00,31.42,31.47,31.4,31.46,24000.0,26.2225,26.2643,26.2058,26.2559,24000.0
2010-03-23 15:50:00,31.46,31.47,31.41,31.42,48600.0,26.2559,26.2643,26.2142,26.2225,48600.0
2010-03-24 09:30:00,31.37,31.5,31.37,31.43,21200.0,26.1808,26.2893,26.1808,26.2309,21200.0
2010-03-24 09:40:00,31.43,31.64,31.43,31.64,22400.0,26.2309,26.4061,26.2309,26.4061,22400.0
2010-03-24 09:50:00,31.63,31.63,31.56,31.6,25800.0,26.3978,26.3978,26.3394,26.3728,25800.0
2010-03-24 10:00:00,31.59,31.7,31.56,31.7,27000.0,26.3644,26.4562,26.3394,26.4562,27000.0
2010-03-24 10:10:00,31.69,31.75,31.67,31.68,25800.0,26.4479,26.4979,26.4312,26.4395,25800.0
2010-03-24 10:20:00,31.68,31.7,31.65,31.68,23000.0,26.4395,26.4562,26.4145,26.4395,23000.0
2010-03-24 10:30:00,31.68,31.71,31.64,31.66,19600.0,26.4395,26.4646,26.4061,26.4228,19600.0
2010-03-24 10:40:00,31.64,31.64,31.59,31.62,15000.0,26.4061,26.4061,26.3644,26.3894,15000.0
2010-03-24 10:50:00,31.63,31.63,31.58,31.6,9200.0,26.3978,26.3978,26.3561,26.3728,9200.0
2010-03-24 11:00:00,31.6,31.61,31.59,31.6,9600.0,26.3728,26.3811,26.3644,26.3728,9600.0
2010-03-24 11:10:00,31.61,31.61,31.5,31.57,29400.0,26.3811,26.3811,26.2893,26.3477,29400.0
2010-03-24 11:20:00,31.56,31.57,31.54,31.55,12000.0,26.3394,26.3477,26.3227,26.331,12000.0
2010-03-24 11:30:00,31.57,31.62,31.56,31.62,13800.0,26.3477,26.3894,26.3394,26.3894,13800.0
2010-03-24 11:40:00,31.62,31.66,31.61,31.63,8400.0,26.3894,26.4228,26.3811,26.3978,8400.0
2010-03-24 11:50:00,31.64,31.65,31.62,31.64,13800.0,26.4061,26.4145,26.3894,26.4061,13800.0
2010-03-24 12:00:00,31.63,31.64,31.61,31.61,14200.0,26.3978,26.4061,26.3811,26.3811,14200.0
2010-03-24 12:10:00,31.61,31.64,31.6,31.63,14400.0,26.3811,26.4061,26.3728,26.3978,14400.0
2010-03-24 12:20:00,31.63,31.64,31.61,31.64,13800.0,26.3978,26.4061,26.3811,26.4061,13800.0
2010-03-24 12:30:00,31.63,31.64,31.63,31.64,8400.0,26.3978,26.4061,26.3978,26.4061,8400.0
2010-03-24 12:40:00,31.64,31.72,31.64,31.72,9600.0,26.4061,26.4729,26.4061,26.4729,9600.0
2010-03-24 12:50:00,31.71,31.72,31.67,31.67,10400.0,26.4646,26.4729,26.4312,26.4312,10400.0
2010-03-24 13:00:00,31.68,31.7,31.56,31.64,15800.0,26.4395,26.4562,26.3394,26.4061,15800.0
2010-03-24 13:10:00,31.66,31.67,31.64,31.65,20000.0,26.4228,26.4312,26.4061,26.4145,20000.0
2010-03-24 13:20:00,31.65,31.65,31.63,31.63,15600.0,26.4145,26.4145,26.3978,26.3978,15600.0
2010-03-24 13:30:00,31.64,31.65,31.61,31.61,10000.0,26.4061,26.4145,26.3811,26.3811,10000.0
2010-03-24 13:40:00,31.61,31.63,31.58,31.58,10600.0,26.3811,26.3978,26.3561,26.3561,10600.0
2010-03-24 13:50:00,31.59,31.63,31.57,31.62,15000.0,26.3644,26.3978,26.3477,26.3894,15000.0
2010-03-24 14:00:00,31.62,31.62,31.55,31.56,8200.0,26.3894,26.3894,26.331,26.3394,8200.0
2010-03-24 14:10:00,31.56,31.56,31.52,31.52,9400.0,26.3394,26.3394,26.306,26.306,9400.0
2010-03-24 14:20:00,31.52,31.61,31.52,31.61,18400.0,26.306,26.3811,26.306,26.3811,18400.0
2010-03-24 14:30:00,31.61,31.61,31.58,31.61,105800.0,26.3811,26.3811,26.3561,26.3811,105800.0
2010-03-24 14:40:00,31.61,31.62,31.61,31.61,15800.0,26.3811,26.3894,26.3811,26.3811,15800.0
2010-03-24 14:50:00,31.6,31.61,31.6,31.61,32200.0,26.3728,26.3811,26.3728,26.3811,32200.0
2010-03-24 15:00:00,31.61,31.61,31.59,31.6,18600.0,26.3811,26.3811,26.3644,26.3728,18600.0
2010-03-24 15:10:00,31.6,31.63,31.6,31.62,32400.0,26.3728,26.3978,26.3728,26.3894,32400.0
2010-03-24 15:20:00,31.61,31.63,31.6,31.61,14000.0,26.3811,26.3978,26.3728,26.3811,14000.0
2010-03-24 15:30:00,31.61,31.69,31.61,31.66,24600.0,26.3811,26.4479,26.3811,26.4228,24600.0
2010-03-24 15:40:00,31.66,31.67,31.64,31.65,37400.0,26.4228,26.4312,26.4061,26.4145,37400.0
2010-03-24 15:50:00,31.65,31.72,31.65,31.7,154400.0,26.4145,26.4729,26.4145,26.4562,154400.0
2010-03-25 09:30:00,31.75,31.99,31.75,31.93,36000.0,26.4979,26.6982,26.4979,26.6482,36000.0
2010-03-25 09:40:00,31.94,31.99,31.89,31.9,35400.0,26.6565,26.6982,26.6148,26.6231,35400.0
2010-03-25 09:50:00,31.89,31.89,31.76,31.81,21200.0,26.6148,26.6148,26.5063,26.548,21200.0
2010-03-25 10:00:00,31.82,31.86,31.79,31.86,26800.0,26.5564,26.5897,26.5313,26.5897,26800.0
2010-03-25 10:10:00,31.84,31.9,31.82,31.9,16600.0,26.5731,26.6231,26.5564,26.6231,16600.0
2010-03-25 10:20:00,31.9,31.92,31.81,31.82,12600.0,26.6231,26.6398,26.548,26.5564,12600.0
2010-03-25 10:30:00,31.81,31.85,31.81,31.85,11200.0,26.548,26.5814,26.548,26.5814,11200.0
2010-03-25 10:40:00,31.86,31.86,31.82,31.86,12400.0,26.5897,26.5897,26.5564,26.5897,12400.0
2010-03-25 10:50:00,31.85,31.92,31.85,31.91,10000.0,26.5814,26.6398,26.5814,26.6315,10000.0
2010-03-25 11:00:00,31.92,31.95,31.9,31.91,12400.0,26.6398,26.6649,26.6231,26.6315,12400.0
2010-03-25 11:10:00,31.9,31.98,31.89,31.96,13600.0,26.6231,26.6899,26.6148,26.6732,13600.0
2010-03-25 11:20:00,31.96,31.99,31.95,31.99,9600.0,26.6732,26.6982,26.6649,26.6982,9600.0
2010-03-25 11:30:00,32.0,32.02,31.95,31.95,28000.0,26.7066,26.7233,26.6649,26.6649,28000.0
2010-03-25 11:40:00,31.95,32.0,31.95,31.98,10800.0,26.6649,26.7066,26.6649,26.6899,10800.0
2010-03-25 11:50:00,31.98,32.0,31.97,31.99,9800.0,26.6899,26.7066,26.6815,26.6982,9800.0
2010-03-25 12:00:00,31.98,31.99,31.95,31.99,7600.0,26.6899,26.6982,26.6649,26.6982,7600.0
2010-03-25 12:10:00,31.99,32.0,31.91,31.95,16800.0,26.6982,26.7066,26.6315,26.6649,16800.0
2010-03-25 12:20:00,31.94,31.95,31.91,31.91,10800.0,26.6565,26.6649,26.6315,26.6315,10800.0
2010-03-25 12:30:00,31.9,31.93,31.9,31.93,6600.0,26.6231,26.6482,26.6231,26.6482,6600.0
2010-03-25 12:40:00,31.92,31.98,31.92,31.97,9000.0,26.6398,26.6899,26.6398,26.6815,9000.0
2010-03-25 12:50:00,31.97,31.99,31.97,31.97,7600.0,26.6815,26.6982,26.6815,26.6815,7600.0
2010-03-25 13:00:00,31.97,31.97,31.95,31.97,9600.0,26.6815,26.6815,26.6649,26.6815,9600.0
2010-03-25 13:10:00,31.98,32.02,31.97,31.97,13400.0,26.6899,26.7233,26.6815,26.6815,13400.0
2010-03-25 13:20:00,31.97,32.02,31.94,31.98,8800.0,26.6815,26.7233,26.6565,26.6899,8800.0
2010-03-25 13:30:00,31.96,31.96,31.9,31.93,24000.0,26.6732,26.6732,26.6231,26.6482,24000.0
2010-03-25 13:40:00,31.92,31.95,31.89,31.91,9200.0,26.6398,26.6649,26.6148,26.6315,9200.0
2010-03-25 13:50:00,31.91,31.91,31.83,31.83,10200.0,26.6315,26.6315,26.5647,26.5647,10200.0
2010-03-25 14:00:00,31.84,31.86,31.83,31.84,9200.0,26.5731,26.5897,26.5647,26.5731,9200.0
2010-03-25 14:10:00,31.84,31.87,31.84,31.86,8400.0,26.5731,26.5981,26.5731,26.5897,8400.0
2010-03-25 14:20:00,31.88,31.88,31.78,31.79,9200.0,26.6064,26.6064,26.523,26.5313,9200.0
2010-03-25 14:30:00,31.78,31.81,31.75,31.79,15000.0,26.523,26.548,26.4979,26.5313,15000.0
2010-03-25 14:40:00,31.79,31.82,31.75,31.75,12200.0,26.5313,26.5564,26.4979,26.4979,12200.0
2010-03-25 14:50:00,31.75,31.82,31.72,31.8,15800.0,26.4979,26.5564,26.4729,26.5397,15800.0
2010-03-25 15:00:00,31.8,31.83,31.79,31.8,18800.0,26.5397,26.5647,26.5313,26.5397,18800.0
2010-03-25 15:10:00,31.8,31.81,31.77,31.77,10400.0,26.5397,26.548,26.5146,26.5146,10400.0
2010-03-25 15:20:00,31.78,31.79,31.75,31.76,10400.0,26.523,26.5313,26.4979,26.5063,10400.0
2010-03-25 15:30:00,31.75,31.76,31.68,31.68,46000.0,26.4979,26.5063,26.4395,26.4395,46000.0
2010-03-25 15:40:00,31.68,31.72,31.61,31.61,46800.0,26.4395,26.4729,26.3811,26.3811,46800.0
2010-03-25 15:50:00,31.62,31.67,31.6,31.61,33200.0,26.3894,26.4312,26.3728,26.3811,33200.0
2010-03-26 09:30:00,31.63,31.75,31.57,31.69,24600.0,26.3978,26.4979,26.3477,26.4479,24600.0
2010-03-26 09:40:00,31.69,31.71,31.65,31.67,17200.0,26.4479,26.4646,26.4145,26.4312,17200.0
2010-03-26 09:50:00,31.68,31.68,31.64,31.64,8200.0,26.4395,26.4395,26.4061,26.4061,8200.0
2010-03-26 10:00:00,31.66,31.71,31.63,31.68,12600.0,26.4228,26.4646,26.3978,26.4395,12600.0
2010-03-26 10:10:00,31.7,31.7,31.61,31.63,10400.0,26.4562,26.4562,26.3811,26.3978,10400.0
2010-03-26 10:20:00,31.61,31.62,31.57,31.57,11800.0,26.3811,26.3894,26.3477,26.3477,11800.0
2010-03-26 10:30:00,31.58,31.59,31.54,31.56,14600.0,26.3561,26.3644,26.3227,26.3394,14600.0
2010-03-26 10:40:00,31.56,31.56,31.5,31.53,10400.0,26.3394,26.3394,26.2893,26.3143,10400.0
2010-03-26 10:50:00,31.55,31.57,31.44,31.46,8200.0,26.331,26.3477,26.2392,26.2559,8200.0
2010-03-26 11:00:00,31.47,31.57,31.47,31.55,18800.0,26.2643,26.3477,26.2643,26.331,18800.0
2010-03-26 11:10:00,31.56,31.59,31.55,31.58,12600.0,26.3394,26.3644,26.331,26.3561,12600.0
2010-03-26 11:20:00,31.57,31.63,31.55,31.56,25000.0,26.3477,26.3978,26.331,26.3394,25000.0
2010-03-26 11:30:00,31.58,31.59,31.55,31.58,8400.0,26.3561,26.3644,26.331,26.3561,8400.0
2010-03-26 11:40:00,31.56,31.57,31.55,31.56,2800.0,26.3394,26.3477,26.331,26.3394,2800.0
2010-03-26 11:50:00,31.55,31.57,31.55,31.55,4000.0,26.331,26.3477,26.331,26.331,4000.0
2010-03-26 12:00:00,31.56,31.56,31.55,31.56,2800.0,26.3394,26.3394,26.331,26.3394,2800.0
2010-03-26 12:10:00,31.54,31.56,31.53,31.56,2800.0,26.3227,26.3394,26.3143,26.3394,2800.0
2010-03-26 12:20:00,31.54,31.55,31.47,31.47,13800.0,26.3227,26.331,26.2643,26.2643,13800.0
2010-03-26 12:30:00,31.5,31.52,31.48,31.48,2800.0,26.2893,26.306,26.2726,26.2726,2800.0
2010-03-26 12:40:00,31.49,31.5,31.45,31.45,6000.0,26.2809,26.2893,26.2476,26.2476,6000.0
2010-03-26 12:50:00,31.46,31.5,31.43,31.48,5000.0,26.2559,26.2893,26.2309,26.2726,5000.0
2010-03-26 13:00:00,31.48,31.49,31.4,31.4,6800.0,26.2726,26.2809,26.2058,26.2058,6800.0
2010-03-26 13:10:00,31.42,31.45,31.42,31.44,4400.0,26.2225,26.2476,26.2225,26.2392,4400.0
2010-03-26 13:20:00,31.45,31.46,31.43,31.43,2800.0,26.2476,26.2559,26.2309,26.2309,2800.0
2010-03-26 13:30:00,31.42,31.49,31.41,31.48,5400.0,26.2225,26.2809,26.2142,26.2726,5400.0
2010-03-26 13:40:00,31.47,31.49,31.46,31.46,7800.0,26.2643,26.2809,26.2559,26.2559,7800.0
2010-03-26 13:50:00,31.45,31.48,31.45,31.47,6400.0,26.2476,26.2726,26.2476,26.2643,6400.0
2010-03-26 14:00:00,31.46,31.49,31.43,31.48,11200.0,26.2559,26.2809,26.2309,26.2726,11200.0
2010-03-26 14:10:00,31.47,31.5,31.46,31.48,8000.0,26.2643,26.2893,26.2559,26.2726,8000.0
2010-03-26 14:20:00,31.47,31.52,31.46,31.5,16800.0,26.2643,26.306,26.2559,26.2893,16800.0
2010-03-26 14:30:00,31.5,31.52,31.5,31.51,14800.0,26.2893,26.306,26.2893,26.2976,14800.0
2010-03-26 14:40:00,31.51,31.51,31.48,31.48,6800.0,26.2976,26.2976,26.2726,26.2726,6800.0
2010-03-26 14:50:00,31.48,31.48,31.44,31.48,11600.0,26.2726,26.2726,26.2392,26.2726,11600.0
2010-03-26 15:00:00,31.47,31.49,31.45,31.46,20000.0,26.2643,26.2809,26.2476,26.2559,20000.0
2010-03-26 15:10:00,31.47,31.48,31.46,31.48,12400.0,26.2643,26.2726,26.2559,26.2726,12400.0
2010-03-26 15:20:00,31.48,31.48,31.45,31.47,15000.0,26.2726,26.2726,26.2476,26.2643,15000.0
2010-03-26 15:30:00,31.47,31.5,31.47,31.49,13200.0,26.2643,26.2893,26.2643,26.2809,13200.0
2010-03-26 15:40:00,31.5,31.5,31.47,31.5,18800.0,26.2893,26.2893,26.2643,26.2893,18800.0
2010-03-26 15:50:00,31.5,31.5,31.47,31.48,51600.0,26.2893,26.2893,26.2643,26.2726,51600.0
2010-03-29 09:30:00,31.61,31.75,31.46,31.72,18600.0,26.3811,26.4979,26.2559,26.4729,18600.0
2010-03-29 09:40:00,31.72,31.75,31.7,31.71,8200.0,26.4729,26.4979,26.4562,26.4646,8200.0
2010-03-29 09:50:00,31.71,31.71,31.61,31.64,7800.0,26.4646,26.4646,26.3811,26.4061,7800.0
2010-03-29 10:00:00,31.63,31.67,31.58,31.66,10800.0,26.3978,26.4312,26.3561,26.4228,10800.0
2010-03-29 10:10:00,31.66,31.76,31.66,31.73,25400.0,26.4228,26.5063,26.4228,26.4812,25400.0
2010-03-29 10:20:00,31.73,31.75,31.71,31.75,9000.0,26.4812,26.4979,26.4646,26.4979,9000.0
2010-03-29 10:30:00,31.75,31.83,31.72,31.78,13800.0,26.4979,26.5647,26.4729,26.523,13800.0
2010-03-29 10:40:00,31.76,31.76,31.68,31.69,20400.0,26.5063,26.5063,26.4395,26.4479,20400.0
2010-03-29 10:50:00,31.69,31.7,31.67,31.7,9400.0,26.4479,26.4562,26.4312,26.4562,9400.0
2010-03-29 11:00:00,31.69,31.74,31.68,31.74,6200.0,26.4479,26.4896,26.4395,26.4896,6200.0
2010-03-29 11:10:00,31.74,31.74,31.7,31.7,6200.0,26.4896,26.4896,26.4562,26.4562,6200.0
2010-03-29 11:20:00,31.7,31.75,31.67,31.74,7400.0,26.4562,26.4979,26.4312,26.4896,7400.0
2010-03-29 11:30:00,31.73,31.73,31.68,31.72,11400.0,26.4812,26.4812,26.4395,26.4729,11400.0
2010-03-29 11:40:00,31.72,31.74,31.71,31.73,17000.0,26.4729,26.4896,26.4646,26.4812,17000.0
2010-03-29 11:50:00,31.72,31.78,31.71,31.73,11600.0,26.4729,26.523,26.4646,26.4812,11600.0
2010-03-29 12:00:00,31.73,31.74,31.71,31.74,25000.0,26.4812,26.4896,26.4646,26.4896,25000.0
2010-03-29 12:10:00,31.74,31.74,31.7,31.7,10800.0,26.4896,26.4896,26.4562,26.4562,10800.0
2010-03-29 12:20:00,31.7,31.73,31.67,31.73,7600.0,26.4562,26.4812,26.4312,26.4812,7600.0
2010-03-29 12:30:00,31.73,31.73,31.72,31.72,3400.0,26.4812,26.4812,26.4729,26.4729,3400.0
2010-03-29 12:40:00,31.72,31.74,31.7,31.73,3000.0,26.4729,26.4896,26.4562,26.4812,3000.0
2010-03-29 12:50:00,31.74,31.75,31.74,31.75,2200.0,26.4896,26.4979,26.4896,26.4979,2200.0
2010-03-29 13:00:00,31.75,31.75,31.73,31.75,6000.0,26.4979,26.4979,26.4812,26.4979,6000.0
2010-03-29 13:10:00,31.75,31.75,31.73,31.73,3000.0,26.4979,26.4979,26.4812,26.4812,3000.0
2010-03-29 13:20:00,31.75,31.75,31.74,31.74,2200.0,26.4979,26.4979,26.4896,26.4896,2200.0
2010-03-29 13:30:00,31.74,31.76,31.74,31.75,6400.0,26.4896,26.5063,26.4896,26.4979,6400.0
2010-03-29 13:40:00,31.75,31.79,31.75,31.79,10400.0,26.4979,26.5313,26.4979,26.5313,10400.0
2010-03-29 13:50:00,31.79,31.83,31.79,31.79,4400.0,26.5313,26.5647,26.5313,26.5313,4400.0
2010-03-29 14:00:00,31.79,31.8,31.78,31.79,4400.0,26.5313,26.5397,26.523,26.5313,4400.0
2010-03-29 14:10:00,31.79,31.81,31.79,31.8,4800.0,26.5313,26.548,26.5313,26.5397,4800.0
2010-03-29 14:20:00,31.8,31.8,31.75,31.77,11200.0,26.5397,26.5397,26.4979,26.5146,11200.0
2010-03-29 14:30:00,31.78,31.8,31.75,31.76,11400.0,26.523,26.5397,26.4979,26.5063,11400.0
2010-03-29 14:40:00,31.77,31.81,31.77,31.81,7800.0,26.5146,26.548,26.5146,26.548,7800.0
2010-03-29 14:50:00,31.8,31.8,31.79,31.79,14400.0,26.5397,26.5397,26.5313,26.5313,14400.0
2010-03-29 15:00:00,31.8,31.8,31.78,31.79,11800.0,26.5397,26.5397,26.523,26.5313,11800.0
2010-03-29 15:10:00,31.79,31.79,31.77,31.78,14000.0,26.5313,26.5313,26.5146,26.523,14000.0
2010-03-29 15:20:00,31.78,31.8,31.77,31.79,9000.0,26.523,26.5397,26.5146,26.5313,9000.0
2010-03-29 15:30:00,31.78,31.78,31.76,31.78,5400.0,26.523,26.523,26.5063,26.523,5400.0
2010-03-29 15:40:00,31.78,31.79,31.73,31.74,23600.0,26.523,26.5313,26.4812,26.4896,23600.0
2010-03-29 15:50:00,31.75,31.77,31.73,31.75,36800.0,26.4979,26.5146,26.4812,26.4979,36800.0
2010-03-30 09:30:00,31.83,31.9,31.72,31.82,25200.0,26.5647,26.6231,26.4729,26.5564,25200.0
2010-03-30 09:40:00,31.78,31.82,31.75,31.78,14800.0,26.523,26.5564,26.4979,26.523,14800.0
2010-03-30 09:50:00,31.78,31.95,31.78,31.9,11200.0,26.523,26.6649,26.523,26.6231,11200.0
2010-03-30 10:00:00,31.9,31.93,31.89,31.92,7000.0,26.6231,26.6482,26.6148,26.6398,7000.0
2010-03-30 10:10:00,31.9,32.0,31.9,31.95,9600.0,26.6231,26.7066,26.6231,26.6649,9600.0
2010-03-30 10:20:00,31.97,31.97,31.88,31.88,17200.0,26.6815,26.6815,26.6064,26.6064,17200.0
2010-03-30 10:30:00,31.89,31.91,31.86,31.9,9000.0,26.6148,26.6315,26.5897,26.6231,9000.0
2010-03-30 10:40:00,31.9,31.91,31.84,31.88,20400.0,26.6231,26.6315,26.5731,26.6064,20400.0
2010-03-30 10:50:00,31.88,31.91,31.86,31.89,10400.0,26.6064,26.6315,26.5897,26.6148,10400.0
2010-03-30 11:00:00,31.89,31.89,31.75,31.75,10600.0,26.6148,26.6148,26.4979,26.4979,10600.0
2010-03-30 11:10:00,31.75,31.75,31.68,31.7,5800.0,26.4979,26.4979,26.4395,26.4562,5800.0
2010-03-30 11:20:00,31.71,31.71,31.67,31.7,5800.0,26.4646,26.4646,26.4312,26.4562,5800.0
2010-03-30 11:30:00,31.71,31.74,31.7,31.73,5800.0,26.4646,26.4896,26.4562,26.4812,5800.0
2010-03-30 11:40:00,31.74,31.75,31.73,31.74,4600.0,26.4896,26.4979,26.4812,26.4896,4600.0
2010-03-30 11:50:00,31.75,31.75,31.73,31.75,7600.0,26.4979,26.4979,26.4812,26.4979,7600.0
2010-03-30 12:00:00,31.75,31.75,31.74,31.74,9400.0,26.4979,26.4979,26.4896,26.4896,9400.0
2010-03-30 12:10:00,31.75,31.75,31.72,31.72,7200.0,26.4979,26.4979,26.4729,26.4729,7200.0
2010-03-30 12:20:00,31.74,31.75,31.72,31.75,11800.0,26.4896,26.4979,26.4729,26.4979,11800.0
2010-03-30 12:30:00,31.75,31.77,31.75,31.77,12800.0,26.4979,26.5146,26.4979,26.5146,12800.0
2010-03-30 12:40:00,31.77,31.77,31.74,31.77,8400.0,26.5146,26.5146,26.4896,26.5146,8400.0
2010-03-30 12:50:00,31.77,31.77,31.76,31.77,9600.0,26.5146,26.5146,26.5063,26.5146,9600.0
2010-03-30 13:00:00,31.77,31.77,31.72,31.74,18400.0,26.5146,26.5146,26.4729,26.4896,18400.0
2010-03-30 13:10:00,31.75,31.75,31.74,31.75,6200.0,26.4979,26.4979,26.4896,26.4979,6200.0
2010-03-30 13:20:00,31.75,31.75,31.75,31.75,3400.0,26.4979,26.4979,26.4979,26.4979,3400.0
2010-03-30 13:30:00,31.75,31.75,31.74,31.74,13000.0,26.4979,26.4979,26.4896,26.4896,13000.0
2010-03-30 13:40:00,31.75,31.78,31.75,31.78,13800.0,26.4979,26.523,26.4979,26.523,13800.0
2010-03-30 13:50:00,31.78,31.78,31.77,31.77,7200.0,26.523,26.523,26.5146,26.5146,7200.0
2010-03-30 14:00:00,31.77,31.78,31.76,31.78,10800.0,26.5146,26.523,26.5063,26.523,10800.0
2010-03-30 14:10:00,31.78,31.78,31.78,31.78,4600.0,26.523,26.523,26.523,26.523,4600.0
2010-03-30 14:20:00,31.78,31.78,31.75,31.78,22600.0,26.523,26.523,26.4979,26.523,22600.0
2010-03-30 14:30:00,31.79,31.85,31.79,31.85,12400.0,26.5313,26.5814,26.5313,26.5814,12400.0
2010-03-30 14:40:00,31.85,31.87,31.84,31.87,8200.0,26.5814,26.5981,26.5731,26.5981,8200.0
2010-03-30 14:50:00,31.87,31.93,31.85,31.9,14400.0,26.5981,26.6482,26.5814,26.6231,14400.0
2010-03-30 15:00:00,31.9,31.91,31.9,31.9,8800.0,26.6231,26.6315,26.6231,26.6231,8800.0
2010-03-30 15:10:00,31.89,31.91,31.89,31.89,7600.0,26.6148,26.6315,26.6148,26.6148,7600.0
2010-03-30 15:20:00,31.9,31.93,31.88,31.93,11800.0,26.6231,26.6482,26.6064,26.6482,11800.0
2010-03-30 15:30:00,31.93,31.95,31.92,31.95,12800.0,26.6482,26.6649,26.6398,26.6649,12800.0
2010-03-30 15:40:00,31.95,31.96,31.91,31.95,16400.0,26.6649,26.6732,26.6315,26.6649,16400.0
2010-03-30 15:50:00,31.94,31.95,31.92,31.93,28800.0,26.6565,26.6649,26.6398,26.6482,28800.0
2010-03-31 09:30:00,31.62,31.9,31.62,31.87,13600.0,26.3894,26.6231,26.3894,26.5981,13600.0
2010-03-31 09:40:00,31.88,31.91,31.88,31.89,21800.0,26.6064,26.6315,26.6064,26.6148,21800.0
2010-03-31 09:50:00,31.89,31.93,31.89,31.9,6400.0,26.6148,26.6482,26.6148,26.6231,6400.0
2010-03-31 10:00:00,31.91,31.93,31.89,31.91,15600.0,26.6315,26.6482,26.6148,26.6315,15600.0
2010-03-31 10:10:00,31.9,31.93,31.9,31.93,16400.0,26.6231,26.6482,26.6231,26.6482,16400.0
2010-03-31 10:20:00,31.94,31.99,31.91,31.91,10800.0,26.6565,26.6982,26.6315,26.6315,10800.0
2010-03-31 10:30:00,31.9,31.93,31.89,31.91,9600.0,26.6231,26.6482,26.6148,26.6315,9600.0
2010-03-31 10:40:00,31.9,31.91,31.89,31.91,3000.0,26.6231,26.6315,26.6148,26.6315,3000.0
2010-03-31 10:50:00,31.9,31.91,31.88,31.89,12200.0,26.6231,26.6315,26.6064,26.6148,12200.0
2010-03-31 11:00:00,31.9,31.95,31.89,31.93,12400.0,26.6231,26.6649,26.6148,26.6482,12400.0
2010-03-31 11:10:00,31.95,31.95,31.9,31.91,12400.0,26.6649,26.6649,26.6231,26.6315,12400.0
2010-03-31 11:20:00,31.91,31.93,31.9,31.93,11400.0,26.6315,26.6482,26.6231,26.6482,11400.0
2010-03-31 11:30:00,31.93,31.95,31.93,31.93,5200.0,26.6482,26.6649,26.6482,26.6482,5200.0
2010-03-31 11:40:00,31.93,31.97,31.92,31.94,11000.0,26.6482,26.6815,26.6398,26.6565,11000.0
2010-03-31 11:50:00,31.96,31.97,31.93,31.96,3600.0,26.6732,26.6815,26.6482,26.6732,3600.0
2010-03-31 12:00:00,31.96,31.97,31.95,31.96,1800.0,26.6732,26.6815,26.6649,26.6732,1800.0
2010-03-31 12:10:00,31.96,31.97,31.96,31.97,4800.0,26.6732,26.6815,26.6732,26.6815,4800.0
2010-03-31 12:20:00,31.97,31.99,31.97,31.97,7200.0,26.6815,26.6982,26.6815,26.6815,7200.0
2010-03-31 12:30:00,31.98,31.99,31.96,31.98,4600.0,26.6899,26.6982,26.6732,26.6899,4600.0
2010-03-31 12:40:00,31.99,31.99,31.93,31.95,10800.0,26.6982,26.6982,26.6482,26.6649,10800.0
2010-03-31 12:50:00,31.95,32.02,31.95,32.02,21200.0,26.6649,26.7233,26.6649,26.7233,21200.0
2010-03-31 13:00:00,32.02,32.02,32.0,32.0,9200.0,26.7233,26.7233,26.7066,26.7066,9200.0
2010-03-31 13:10:00,32.0,32.01,32.0,32.01,5600.0,26.7066,26.7149,26.7066,26.7149,5600.0
2010-03-31 13:20:00,32.0,32.01,31.99,32.0,9400.0,26.7066,26.7149,26.6982,26.7066,9400.0
2010-03-31 13:30:00,31.99,32.0,31.97,31.97,10200.0,26.6982,26.7066,26.6815,26.6815,10200.0
2010-03-31 13:40:00,31.98,31.98,31.95,31.95,12600.0,26.6899,26.6899,26.6649,26.6649,12600.0
2010-03-31 13:50:00,31.96,31.97,31.95,31.95,8400.0,26.6732,26.6815,26.6649,26.6649,8400.0
2010-03-31 14:00:00,31.95,31.99,31.94,31.99,17800.0,26.6649,26.6982,26.6565,26.6982,17800.0
2010-03-31 14:10:00,31.99,32.01,31.97,31.97,15400.0,26.6982,26.7149,26.6815,26.6815,15400.0
2010-03-31 14:20:00,31.97,31.99,31.95,31.99,9600.0,26.6815,26.6982,26.6649,26.6982,9600.0
2010-03-31 14:30:00,31.99,32.01,31.98,32.0,12000.0,26.6982,26.7149,26.6899,26.7066,12000.0
2010-03-31 14:40:00,31.99,31.99,31.95,31.97,11000.0,26.6982,26.6982,26.6649,26.6815,11000.0
2010-03-31 14:50:00,31.95,31.97,31.93,31.96,17400.0,26.6649,26.6815,26.6482,26.6732,17400.0
2010-03-31 15:00:00,31.95,31.95,31.93,31.94,14400.0,26.6649,26.6649,26.6482,26.6565,14400.0
2010-03-31 15:10:00,31.94,31.94,31.91,31.91,11800.0,26.6565,26.6565,26.6315,26.6315,11800.0
2010-03-31 15:20:00,31.91,31.95,31.89,31.93,31600.0,26.6315,26.6649,26.6148,26.6482,31600.0
2010-03-31 15:30:00,31.95,31.95,31.91,31.92,32600.0,26.6649,26.6649,26.6315,26.6398,32600.0
2010-03-31 15:40:00,31.91,31.95,31.83,31.83,47200.0,26.6315,26.6649,26.5647,26.5647,47200.0
2010-03-31 15:50:00,31.82,31.85,31.79,31.83,70400.0,26.5564,26.5814,26.5313,26.5647,70400.0
2010-04-01 09:30:00,31.87,31.94,31.83,31.84,17800.0,26.5981,26.6565,26.5647,26.5731,17800.0
2010-04-01 09:40:00,31.84,31.95,31.84,31.89,30400.0,26.5731,26.6649,26.5731,26.6148,30400.0
2010-04-01 09:50:00,31.89,31.9,31.79,31.81,22200.0,26.6148,26.6231,26.5313,26.548,22200.0
2010-04-01 10:00:00,31.81,31.85,31.67,31.67,27400.0,26.548,26.5814,26.4312,26.4312,27400.0
2010-04-01 10:10:00,31.68,31.69,31.6,31.62,21000.0,26.4395,26.4479,26.3728,26.3894,21000.0
2010-04-01 10:20:00,31.63,31.63,31.56,31.59,16000.0,26.3978,26.3978,26.3394,26.3644,16000.0
2010-04-01 10:30:00,31.58,31.59,31.57,31.58,10600.0,26.3561,26.3644,26.3477,26.3561,10600.0
2010-04-01 10:40:00,31.58,31.59,31.58,31.59,20200.0,26.3561,26.3644,26.3561,26.3644,20200.0
2010-04-01 10:50:00,31.59,31.59,31.53,31.58,20000.0,26.3644,26.3644,26.3143,26.3561,20000.0
2010-04-01 11:00:00,31.58,31.6,31.56,31.59,13600.0,26.3561,26.3728,26.3394,26.3644,13600.0
2010-04-01 11:10:00,31.58,31.58,31.56,31.56,6000.0,26.3561,26.3561,26.3394,26.3394,6000.0
2010-04-01 11:20:00,31.55,31.59,31.55,31.58,7800.0,26.331,26.3644,26.331,26.3561,7800.0
2010-04-01 11:30:00,31.59,31.62,31.59,31.62,16400.0,26.3644,26.3894,26.3644,26.3894,16400.0
2010-04-01 11:40:00,31.62,31.64,31.62,31.63,7200.0,26.3894,26.4061,26.3894,26.3978,7200.0
2010-04-01 11:50:00,31.63,31.64,31.6,31.64,7800.0,26.3978,26.4061,26.3728,26.4061,7800.0
2010-04-01 12:00:00,31.64,31.67,31.64,31.66,5000.0,26.4061,26.4312,26.4061,26.4228,5000.0
2010-04-01 12:10:00,31.66,31.66,31.63,31.63,10400.0,26.4228,26.4228,26.3978,26.3978,10400.0
2010-04-01 12:20:00,31.59,31.59,31.56,31.57,5400.0,26.3644,26.3644,26.3394,26.3477,5400.0
2010-04-01 12:30:00,31.57,31.58,31.56,31.58,3400.0,26.3477,26.3561,26.3394,26.3561,3400.0
2010-04-01 12:40:00,31.59,31.59,31.57,31.58,5600.0,26.3644,26.3644,26.3477,26.3561,5600.0
2010-04-01 12:50:00,31.59,31.61,31.59,31.61,3600.0,26.3644,26.3811,26.3644,26.3811,3600.0
2010-04-01 13:00:00,31.61,31.61,31.6,31.61,7400.0,26.3811,26.3811,26.3728,26.3811,7400.0
2010-04-01 13:10:00,31.61,31.62,31.6,31.6,9600.0,26.3811,26.3894,26.3728,26.3728,9600.0
2010-04-01 13:20:00,31.6,31.64,31.6,31.63,28600.0,26.3728,26.4061,26.3728,26.3978,28600.0
2010-04-01 13:30:00,31.63,31.63,31.62,31.63,70400.0,26.3978,26.3978,26.3894,26.3978,70400.0
2010-04-01 13:40:00,31.63,31.64,31.56,31.56,23200.0,26.3978,26.4061,26.3394,26.3394,23200.0
2010-04-01 13:50:00,31.57,31.58,31.53,31.58,9200.0,26.3477,26.3561,26.3143,26.3561,9200.0
2010-04-01 14:00:00,31.58,31.58,31.54,31.55,9200.0,26.3561,26.3561,26.3227,26.331,9200.0
2010-04-01 14:10:00,31.55,31.63,31.55,31.63,15400.0,26.331,26.3978,26.331,26.3978,15400.0
2010-04-01 14:20:00,31.61,31.63,31.59,31.59,16200.0,26.3811,26.3978,26.3644,26.3644,16200.0
2010-04-01 14:30:00,31.58,31.61,31.56,31.57,21600.0,26.3561,26.3811,26.3394,26.3477,21600.0
2010-04-01 14:40:00,31.56,31.61,31.56,31.61,62600.0,26.3394,26.3811,26.3394,26.3811,62600.0
2010-04-01 14:50:00,31.62,31.73,31.61,31.72,28600.0,26.3894,26.4812,26.3811,26.4729,28600.0
2010-04-01 15:00:00,31.72,31.72,31.65,31.68,12400.0,26.4729,26.4729,26.4145,26.4395,12400.0
2010-04-01 15:10:00,31.68,31.7,31.68,31.68,15200.0,26.4395,26.4562,26.4395,26.4395,15200.0
2010-04-01 15:20:00,31.69,31.72,31.69,31.72,7200.0,26.4479,26.4729,26.4479,26.4729,7200.0
2010-04-01 15:30:00,31.71,31.77,31.71,31.73,21200.0,26.4646,26.5146,26.4646,26.4812,21200.0
2010-04-01 15:40:00,31.73,31.79,31.73,31.79,14000.0,26.4812,26.5313,26.4812,26.5313,14000.0
2010-04-01 15:50:00,31.79,31.86,31.79,31.85,34200.0,26.5313,26.5897,26.5313,26.5814,34200.0
2010-04-05 09:30:00,31.99,32.08,31.87,31.92,41600.0,26.6982,26.7733,26.5981,26.6398,41600.0
2010-04-05 09:40:00,31.93,31.93,31.81,31.83,22600.0,26.6482,26.6482,26.548,26.5647,22600.0
2010-04-05 09:50:00,31.83,31.88,31.79,31.8,12600.0,26.5647,26.6064,26.5313,26.5397,12600.0
2010-04-05 10:00:00,31.81,31.85,31.81,31.81,14400.0,26.548,26.5814,26.548,26.548,14400.0
2010-04-05 10:10:00,31.82,31.83,31.75,31.75,16400.0,26.5564,26.5647,26.4979,26.4979,16400.0
2010-04-05 10:20:00,31.78,31.78,31.68,31.71,25000.0,26.523,26.523,26.4395,26.4646,25000.0
2010-04-05 10:30:00,31.72,31.77,31.72,31.76,40000.0,26.4729,26.5146,26.4729,26.5063,40000.0
2010-04-05 10:40:00,31.76,31.77,31.74,31.75,37400.0,26.5063,26.5146,26.4896,26.4979,37400.0
2010-04-05 10:50:00,31.74,31.77,31.74,31.75,16400.0,26.4896,26.5146,26.4896,26.4979,16400.0
2010-04-05 11:00:00,31.75,31.77,31.67,31.71,112800.0,26.4979,26.5146,26.4312,26.4646,112800.0
2010-04-05 11:10:00,31.72,31.74,31.72,31.74,6600.0,26.4729,26.4896,26.4729,26.4896,6600.0
2010-04-05 11:20:00,31.74,31.77,31.74,31.75,16200.0,26.4896,26.5146,26.4896,26.4979,16200.0
2010-04-05 11:30:00,31.76,31.77,31.73,31.73,8600.0,26.5063,26.5146,26.4812,26.4812,8600.0
2010-04-05 11:40:00,31.74,31.77,31.73,31.73,15800.0,26.4896,26.5146,26.4812,26.4812,15800.0
2010-04-05 11:50:00,31.75,31.75,31.73,31.75,11200.0,26.4979,26.4979,26.4812,26.4979,11200.0
2010-04-05 12:00:00,31.75,31.75,31.72,31.75,14600.0,26.4979,26.4979,26.4729,26.4979,14600.0
2010-04-05 12:10:00,31.75,31.77,31.74,31.75,17200.0,26.4979,26.5146,26.4896,26.4979,17200.0
2010-04-05 12:20:00,31.75,31.75,31.75,31.75,11000.0,26.4979,26.4979,26.4979,26.4979,11000.0
2010-04-05 12:30:00,31.75,31.75,31.74,31.75,8000.0,26.4979,26.4979,26.4896,26.4979,8000.0
2010-04-05 12:40:00,31.75,31.75,31.74,31.74,5600.0,26.4979,26.4979,26.4896,26.4896,5600.0
2010-04-05 12:50:00,31.74,31.74,31.71,31.71,3600.0,26.4896,26.4896,26.4646,26.4646,3600.0
2010-04-05 13:00:00,31.7,31.73,31.68,31.68,14600.0,26.4562,26.4812,26.4395,26.4395,14600.0
2010-04-05 13:10:00,31.67,31.7,31.67,31.7,6200.0,26.4312,26.4562,26.4312,26.4562,6200.0
2010-04-05 13:20:00,31.7,31.7,31.68,31.7,5600.0,26.4562,26.4562,26.4395,26.4562,5600.0
2010-04-05 13:30:00,31.71,31.72,31.7,31.7,10600.0,26.4646,26.4729,26.4562,26.4562,10600.0
2010-04-05 13:40:00,31.7,31.72,31.69,31.71,12200.0,26.4562,26.4729,26.4479,26.4646,12200.0
2010-04-05 13:50:00,31.72,31.73,31.72,31.72,5800.0,26.4729,26.4812,26.4729,26.4729,5800.0
2010-04-05 14:00:00,31.72,31.73,31.71,31.71,6000.0,26.4729,26.4812,26.4646,26.4646,6000.0
2010-04-05 14:10:00,31.71,31.72,31.68,31.68,9200.0,26.4646,26.4729,26.4395,26.4395,9200.0
2010-04-05 14:20:00,31.69,31.7,31.67,31.7,5000.0,26.4479,26.4562,26.4312,26.4562,5000.0
2010-04-05 14:30:00,31.7,31.74,31.68,31.68,14600.0,26.4562,26.4896,26.4395,26.4395,14600.0
2010-04-05 14:40:00,31.7,31.74,31.7,31.73,16000.0,26.4562,26.4896,26.4562,26.4812,16000.0
2010-04-05 14:50:00,31.74,31.75,31.72,31.73,20000.0,26.4896,26.4979,26.4729,26.4812,20000.0
2010-04-05 15:00:00,31.73,31.74,31.72,31.73,8400.0,26.4812,26.4896,26.4729,26.4812,8400.0
2010-04-05 15:10:00,31.73,31.73,31.69,31.72,14200.0,26.4812,26.4812,26.4479,26.4729,14200.0
2010-04-05 15:20:00,31.71,31.73,31.71,31.73,7000.0,26.4646,26.4812,26.4646,26.4812,7000.0
2010-04-05 15:30:00,31.73,31.73,31.68,31.72,15800.0,26.4812,26.4812,26.4395,26.4729,15800.0
2010-04-05 15:40:00,31.72,31.75,31.71,31.75,15800.0,26.4729,26.4979,26.4646,26.4979,15800.0
2010-04-05 15:50:00,31.75,31.78,31.73,31.77,20400.0,26.4979,26.523,26.4812,26.5146,20400.0
2010-04-06 09:30:00,31.89,31.91,31.75,31.8,39600.0,26.6148,26.6315,26.4979,26.5397,39600.0
2010-04-06 09:40:00,31.8,31.8,31.66,31.71,28200.0,26.5397,26.5397,26.4228,26.4646,28200.0
2010-04-06 09:50:00,31.73,31.74,31.71,31.71,11400.0,26.4812,26.4896,26.4646,26.4646,11400.0
2010-04-06 10:00:00,31.72,31.72,31.66,31.69,13000.0,26.4729,26.4729,26.4228,26.4479,13000.0
2010-04-06 10:10:00,31.68,31.68,31.6,31.61,20000.0,26.4395,26.4395,26.3728,26.3811,20000.0
2010-04-06 10:20:00,31.62,31.65,31.56,31.57,74800.0,26.3894,26.4145,26.3394,26.3477,74800.0
2010-04-06 10:30:00,31.57,31.62,31.57,31.59,26600.0,26.3477,26.3894,26.3477,26.3644,26600.0
2010-04-06 10:40:00,31.59,31.61,31.5,31.55,26400.0,26.3644,26.3811,26.2893,26.331,26400.0
2010-04-06 10:50:00,31.56,31.56,31.52,31.52,13400.0,26.3394,26.3394,26.306,26.306,13400.0
2010-04-06 11:00:00,31.52,31.53,31.43,31.44,28200.0,26.306,26.3143,26.2309,26.2392,28200.0
2010-04-06 11:10:00,31.45,31.47,31.43,31.43,27600.0,26.2476,26.2643,26.2309,26.2309,27600.0
2010-04-06 11:20:00,31.43,31.49,31.43,31.49,15200.0,26.2309,26.2809,26.2309,26.2809,15200.0
2010-04-06 11:30:00,31.49,31.49,31.43,31.43,23600.0,26.2809,26.2809,26.2309,26.2309,23600.0
2010-04-06 11:40:00,31.43,31.49,31.43,31.48,21000.0,26.2309,26.2809,26.2309,26.2726,21000.0
2010-04-06 11:50:00,31.48,31.53,31.47,31.51,21800.0,26.2726,26.3143,26.2643,26.2976,21800.0
2010-04-06 12:00:00,31.52,31.59,31.52,31.58,10400.0,26.306,26.3644,26.306,26.3561,10400.0
2010-04-06 12:10:00,31.59,31.63,31.59,31.63,6200.0,26.3644,26.3978,26.3644,26.3978,6200.0
2010-04-06 12:20:00,31.63,31.65,31.54,31.55,29200.0,26.3978,26.4145,26.3227,26.331,29200.0
2010-04-06 12:30:00,31.55,31.55,31.5,31.53,18000.0,26.331,26.331,26.2893,26.3143,18000.0
2010-04-06 12:40:00,31.53,31.55,31.53,31.54,6200.0,26.3143,26.331,26.3143,26.3227,6200.0
2010-04-06 12:50:00,31.55,31.55,31.53,31.53,19800.0,26.331,26.331,26.3143,26.3143,19800.0
2010-04-06 13:00:00,31.53,31.54,31.46,31.47,16600.0,26.3143,26.3227,26.2559,26.2643,16600.0
2010-04-06 13:10:00,31.49,31.52,31.48,31.48,12200.0,26.2809,26.306,26.2726,26.2726,12200.0
2010-04-06 13:20:00,31.48,31.5,31.47,31.48,10800.0,26.2726,26.2893,26.2643,26.2726,10800.0
2010-04-06 13:30:00,31.49,31.52,31.48,31.5,9200.0,26.2809,26.306,26.2726,26.2893,9200.0
2010-04-06 13:40:00,31.51,31.52,31.49,31.5,36400.0,26.2976,26.306,26.2809,26.2893,36400.0
2010-04-06 13:50:00,31.5,31.53,31.49,31.52,14200.0,26.2893,26.3143,26.2809,26.306,14200.0
2010-04-06 14:00:00,31.52,31.58,31.5,31.58,28400.0,26.306,26.3561,26.2893,26.3561,28400.0
2010-04-06 14:10:00,31.58,31.63,31.57,31.63,12400.0,26.3561,26.3978,26.3477,26.3978,12400.0
2010-04-06 14:20:00,31.63,31.68,31.61,31.67,19400.0,26.3978,26.4395,26.3811,26.4312,19400.0
2010-04-06 14:30:00,31.68,31.69,31.66,31.68,13000.0,26.4395,26.4479,26.4228,26.4395,13000.0
2010-04-06 14:40:00,31.68,31.68,31.64,31.67,22200.0,26.4395,26.4395,26.4061,26.4312,22200.0
2010-04-06 14:50:00,31.66,31.66,31.61,31.61,19800.0,26.4228,26.4228,26.3811,26.3811,19800.0
2010-04-06 15:00:00,31.61,31.63,31.61,31.61,30000.0,26.3811,26.3978,26.3811,26.3811,30000.0
2010-04-06 15:10:00,31.61,31.65,31.61,31.64,32200.0,26.3811,26.4145,26.3811,26.4061,32200.0
2010-04-06 15:20:00,31.64,31.65,31.59,31.6,33200.0,26.4061,26.4145,26.3644,26.3728,33200.0
2010-04-06 15:30:00,31.6,31.64,31.6,31.62,44000.0,26.3728,26.4061,26.3728,26.3894,44000.0
2010-04-06 15:40:00,31.62,31.63,31.6,31.6,42200.0,26.3894,26.3978,26.3728,26.3728,42200.0
2010-04-06 15:50:00,31.59,31.65,31.57,31.62,106800.0,26.3644,26.4145,26.3477,26.3894,106800.0
2010-04-07 09:30:00,31.59,31.65,31.57,31.59,16200.0,26.3644,26.4145,26.3477,26.3644,16200.0
2010-04-07 09:40:00,31.59,31.59,31.52,31.52,43800.0,26.3644,26.3644,26.306,26.306,43800.0
2010-04-07 09:50:00,31.53,31.53,31.38,31.38,14400.0,26.3143,26.3143,26.1891,26.1891,14400.0
2010-04-07 10:00:00,31.38,31.44,31.38,31.42,9000.0,26.1891,26.2392,26.1891,26.2225,9000.0
2010-04-07 10:10:00,31.42,31.43,31.41,31.43,9600.0,26.2225,26.2309,26.2142,26.2309,9600.0
2010-04-07 10:20:00,31.43,31.43,31.35,31.36,13000.0,26.2309,26.2309,26.1641,26.1725,13000.0
2010-04-07 10:30:00,31.36,31.41,31.35,31.35,16000.0,26.1725,26.2142,26.1641,26.1641,16000.0
2010-04-07 10:40:00,31.36,31.36,31.31,31.31,23200.0,26.1725,26.1725,26.1307,26.1307,23200.0
2010-04-07 10:50:00,31.32,31.35,31.32,31.35,5800.0,26.1391,26.1641,26.1391,26.1641,5800.0
2010-04-07 11:00:00,31.36,31.37,31.33,31.37,11600.0,26.1725,26.1808,26.1474,26.1808,11600.0
2010-04-07 11:10:00,31.38,31.41,31.36,31.41,15000.0,26.1891,26.2142,26.1725,26.2142,15000.0
2010-04-07 11:20:00,31.4,31.41,31.38,31.38,4600.0,26.2058,26.2142,26.1891,26.1891,4600.0
2010-04-07 11:30:00,31.38,31.38,31.35,31.36,13000.0,26.1891,26.1891,26.1641,26.1725,13000.0
2010-04-07 11:40:00,31.37,31.37,31.32,31.33,11400.0,26.1808,26.1808,26.1391,26.1474,11400.0
2010-04-07 11:50:00,31.34,31.35,31.34,31.34,3200.0,26.1558,26.1641,26.1558,26.1558,3200.0
2010-04-07 12:00:00,31.34,31.42,31.34,31.42,14800.0,26.1558,26.2225,26.1558,26.2225,14800.0
2010-04-07 12:10:00,31.42,31.43,31.42,31.42,14400.0,26.2225,26.2309,26.2225,26.2225,14400.0
2010-04-07 12:20:00,31.42,31.43,31.42,31.42,8200.0,26.2225,26.2309,26.2225,26.2225,8200.0
2010-04-07 12:30:00,31.41,31.41,31.39,31.39,2800.0,26.2142,26.2142,26.1975,26.1975,2800.0
2010-04-07 12:40:00,31.39,31.39,31.36,31.37,5800.0,26.1975,26.1975,26.1725,26.1808,5800.0
2010-04-07 12:50:00,31.37,31.38,31.36,31.38,1000.0,26.1808,26.1891,26.1725,26.1891,1000.0
2010-04-07 13:00:00,31.39,31.42,31.38,31.39,6200.0,26.1975,26.2225,26.1891,26.1975,6200.0
2010-04-07 13:10:00,31.4,31.43,31.4,31.42,3800.0,26.2058,26.2309,26.2058,26.2225,3800.0
2010-04-07 13:20:00,31.43,31.45,31.39,31.4,10600.0,26.2309,26.2476,26.1975,26.2058,10600.0
2010-04-07 13:30:00,31.41,31.41,31.39,31.4,6200.0,26.2142,26.2142,26.1975,26.2058,6200.0
2010-04-07 13:40:00,31.4,31.4,31.35,31.35,8800.0,26.2058,26.2058,26.1641,26.1641,8800.0
2010-04-07 13:50:00,31.36,31.36,31.34,31.35,3800.0,26.1725,26.1725,26.1558,26.1641,3800.0
2010-04-07 14:00:00,31.37,31.39,31.36,31.38,5200.0,26.1808,26.1975,26.1725,26.1891,5200.0
2010-04-07 14:10:00,31.38,31.39,31.31,31.31,8800.0,26.1891,26.1975,26.1307,26.1307,8800.0
2010-04-07 14:20:00,31.32,31.32,31.25,31.26,14600.0,26.1391,26.1391,26.0806,26.089,14600.0
2010-04-07 14:30:00,31.25,31.25,31.21,31.22,19800.0,26.0806,26.0806,26.0473,26.0556,19800.0
2010-04-07 14:40:00,31.22,31.24,31.21,31.21,57600.0,26.0556,26.0723,26.0473,26.0473,57600.0
2010-04-07 14:50:00,31.21,31.23,31.16,31.18,19400.0,26.0473,26.064,26.0055,26.0222,19400.0
2010-04-07 15:00:00,31.19,31.2,31.13,31.14,35200.0,26.0306,26.0389,25.9805,25.9888,35200.0
2010-04-07 15:10:00,31.13,31.14,31.1,31.13,27400.0,25.9805,25.9888,25.9555,25.9805,27400.0
2010-04-07 15:20:00,31.13,31.18,31.11,31.15,29600.0,25.9805,26.0222,25.9638,25.9972,29600.0
2010-04-07 15:30:00,31.14,31.22,31.14,31.18,49000.0,25.9888,26.0556,25.9888,26.0222,49000.0
2010-04-07 15:40:00,31.18,31.28,31.18,31.27,75600.0,26.0222,26.1057,26.0222,26.0973,75600.0
2010-04-07 15:50:00,31.28,31.33,31.27,31.32,98000.0,26.1057,26.1474,26.0973,26.1391,98000.0
2010-04-08 09:30:00,31.19,31.4,31.12,31.18,39400.0,26.0306,26.2058,25.9722,26.0222,39400.0
2010-04-08 09:40:00,31.12,31.12,30.97,30.97,15000.0,25.9722,25.9722,25.847,25.847,15000.0
2010-04-08 09:50:00,30.98,31.05,30.96,31.04,10800.0,25.8553,25.9137,25.8386,25.9054,10800.0
2010-04-08 10:00:00,31.04,31.05,30.92,30.93,15400.0,25.9054,25.9137,25.8052,25.8136,15400.0
2010-04-08 10:10:00,30.92,30.95,30.84,30.86,54600.0,25.8052,25.8303,25.7385,25.7552,54600.0
2010-04-08 10:20:00,30.86,30.91,30.83,30.9,21000.0,25.7552,25.7969,25.7301,25.7885,21000.0
2010-04-08 10:30:00,30.86,30.89,30.81,30.81,17400.0,25.7552,25.7802,25.7134,25.7134,17400.0
2010-04-08 10:40:00,30.82,30.82,30.73,30.75,28600.0,25.7218,25.7218,25.6467,25.6634,28600.0
2010-04-08 10:50:00,30.75,30.75,30.68,30.7,26800.0,25.6634,25.6634,25.6049,25.6216,26800.0
2010-04-08 11:00:00,30.7,30.77,30.7,30.77,20600.0,25.6216,25.68,25.6216,25.68,20600.0
2010-04-08 11:10:00,30.76,30.76,30.71,30.71,57000.0,25.6717,25.6717,25.63,25.63,57000.0
2010-04-08 11:20:00,30.71,30.71,30.68,30.68,13200.0,25.63,25.63,25.6049,25.6049,13200.0
2010-04-08 11:30:00,30.68,30.69,30.66,30.66,24000.0,25.6049,25.6133,25.5882,25.5882,24000.0
2010-04-08 11:40:00,30.67,30.68,30.66,30.67,19800.0,25.5966,25.6049,25.5882,25.5966,19800.0
2010-04-08 11:50:00,30.67,30.68,30.66,30.67,14800.0,25.5966,25.6049,25.5882,25.5966,14800.0
2010-04-08 12:00:00,30.68,30.75,30.68,30.75,9000.0,25.6049,25.6634,25.6049,25.6634,9000.0
2010-04-08 12:10:00,30.74,30.76,30.73,30.74,19800.0,25.655,25.6717,25.6467,25.655,19800.0
2010-04-08 12:20:00,30.75,30.76,30.72,30.72,17400.0,25.6634,25.6717,25.6383,25.6383,17400.0
2010-04-08 12:30:00,30.72,30.73,30.68,30.7,23000.0,25.6383,25.6467,25.6049,25.6216,23000.0
2010-04-08 12:40:00,30.71,30.71,30.67,30.68,18800.0,25.63,25.63,25.5966,25.6049,18800.0
2010-04-08 12:50:00,30.68,30.68,30.66,30.68,26600.0,25.6049,25.6049,25.5882,25.6049,26600.0
2010-04-08 13:00:00,30.68,30.68,30.45,30.45,170600.0,25.6049,25.6049,25.413,25.413,170600.0
2010-04-08 13:10:00,30.45,30.45,30.38,30.43,95600.0,25.413,25.413,25.3546,25.3963,95600.0
2010-04-08 13:20:00,30.44,30.53,30.44,30.52,36400.0,25.4046,25.4797,25.4046,25.4714,36400.0
2010-04-08 13:30:00,30.53,30.6,30.53,30.6,36800.0,25.4797,25.5382,25.4797,25.5382,36800.0
2010-04-08 13:40:00,30.6,30.65,30.57,30.62,35800.0,25.5382,25.5799,25.5131,25.5549,35800.0
2010-04-08 13:50:00,30.61,30.64,30.6,30.64,36400.0,25.5465,25.5716,25.5382,25.5716,36400.0
2010-04-08 14:00:00,30.63,30.64,30.59,30.6,69800.0,25.5632,25.5716,25.5298,25.5382,69800.0
2010-04-08 14:10:00,30.6,30.61,30.6,30.6,62800.0,25.5382,25.5465,25.5382,25.5382,62800.0
2010-04-08 14:20:00,30.61,30.61,30.53,30.6,77200.0,25.5465,25.5465,25.4797,25.5382,77200.0
2010-04-08 14:30:00,30.6,30.63,30.6,30.62,59000.0,25.5382,25.5632,25.5382,25.5549,59000.0
2010-04-08 14:40:00,30.62,30.64,30.61,30.63,45400.0,25.5549,25.5716,25.5465,25.5632,45400.0
2010-04-08 14:50:00,30.63,30.67,30.62,30.66,40600.0,25.5632,25.5966,25.5549,25.5882,40600.0
2010-04-08 15:00:00,30.67,30.7,30.66,30.69,75600.0,25.5966,25.6216,25.5882,25.6133,75600.0
2010-04-08 15:10:00,30.69,30.74,30.69,30.74,28800.0,25.6133,25.655,25.6133,25.655,28800.0
2010-04-08 15:20:00,30.74,30.74,30.65,30.65,56000.0,25.655,25.655,25.5799,25.5799,56000.0
2010-04-08 15:30:00,30.65,30.68,30.64,30.65,85800.0,25.5799,25.6049,25.5716,25.5799,85800.0
2010-04-08 15:40:00,30.65,30.69,30.65,30.66,105800.0,25.5799,25.6133,25.5799,25.5882,105800.0
2010-04-08 15:50:00,30.66,30.7,30.65,30.67,154600.0,25.5882,25.6216,25.5799,25.5966,154600.0
2010-04-09 09:30:00,30.63,30.73,30.57,30.61,38800.0,25.5632,25.6467,25.5131,25.5465,38800.0
2010-04-09 09:40:00,30.65,30.75,30.62,30.7,66000.0,25.5799,25.6634,25.5549,25.6216,66000.0
2010-04-09 09:50:00,30.7,30.73,30.65,30.69,47800.0,25.6216,25.6467,25.5799,25.6133,47800.0
2010-04-09 10:00:00,30.7,30.74,30.7,30.74,28600.0,25.6216,25.655,25.6216,25.655,28600.0
2010-04-09 10:10:00,30.73,30.74,30.71,30.71,25000.0,25.6467,25.655,25.63,25.63,25000.0
2010-04-09 10:20:00,30.71,30.73,30.66,30.72,28800.0,25.63,25.6467,25.5882,25.6383,28800.0
2010-04-09 10:30:00,30.69,30.74,30.68,30.74,12400.0,25.6133,25.655,25.6049,25.655,12400.0
2010-04-09 10:40:00,30.74,30.74,30.73,30.74,18000.0,25.655,25.655,25.6467,25.655,18000.0
2010-04-09 10:50:00,30.74,30.74,30.7,30.72,17400.0,25.655,25.655,25.6216,25.6383,17400.0
2010-04-09 11:00:00,30.72,30.75,30.72,30.73,11600.0,25.6383,25.6634,25.6383,25.6467,11600.0
2010-04-09 11:10:00,30.74,30.75,30.74,30.74,19400.0,25.655,25.6634,25.655,25.655,19400.0
2010-04-09 11:20:00,30.74,30.75,30.74,30.75,26400.0,25.655,25.6634,25.655,25.6634,26400.0
2010-04-09 11:30:00,30.75,30.75,30.75,30.75,16200.0,25.6634,25.6634,25.6634,25.6634,16200.0
2010-04-09 11:40:00,30.75,30.75,30.74,30.75,11600.0,25.6634,25.6634,25.655,25.6634,11600.0
2010-04-09 11:50:00,30.75,30.75,30.74,30.75,5400.0,25.6634,25.6634,25.655,25.6634,5400.0
2010-04-09 12:00:00,30.75,30.75,30.74,30.74,10400.0,25.6634,25.6634,25.655,25.655,10400.0
2010-04-09 12:10:00,30.74,30.76,30.73,30.76,6800.0,25.655,25.6717,25.6467,25.6717,6800.0
2010-04-09 12:20:00,30.76,30.8,30.76,30.8,15000.0,25.6717,25.7051,25.6717,25.7051,15000.0
2010-04-09 12:30:00,30.8,30.8,30.78,30.78,9200.0,25.7051,25.7051,25.6884,25.6884,9200.0
2010-04-09 12:40:00,30.77,30.78,30.68,30.68,11400.0,25.68,25.6884,25.6049,25.6049,11400.0
2010-04-09 12:50:00,30.68,30.71,30.68,30.68,11200.0,25.6049,25.63,25.6049,25.6049,11200.0
2010-04-09 13:00:00,30.68,30.7,30.68,30.68,12200.0,25.6049,25.6216,25.6049,25.6049,12200.0
2010-04-09 13:10:00,30.69,30.69,30.63,30.67,62000.0,25.6133,25.6133,25.5632,25.5966,62000.0
2010-04-09 13:20:00,30.68,30.7,30.66,30.68,23600.0,25.6049,25.6216,25.5882,25.6049,23600.0
2010-04-09 13:30:00,30.68,30.68,30.68,30.68,6400.0,25.6049,25.6049,25.6049,25.6049,6400.0
2010-04-09 13:40:00,30.67,30.68,30.67,30.68,9200.0,25.5966,25.6049,25.5966,25.6049,9200.0
2010-04-09 13:50:00,30.68,30.72,30.68,30.68,9600.0,25.6049,25.6383,25.6049,25.6049,9600.0
2010-04-09 14:00:00,30.67,30.72,30.64,30.71,8800.0,25.5966,25.6383,25.5716,25.63,8800.0
2010-04-09 14:10:00,30.71,30.73,30.7,30.71,5600.0,25.63,25.6467,25.6216,25.63,5600.0
2010-04-09 14:20:00,30.71,30.73,30.71,30.72,21400.0,25.63,25.6467,25.63,25.6383,21400.0
2010-04-09 14:30:00,30.72,30.74,30.72,30.74,11600.0,25.6383,25.655,25.6383,25.655,11600.0
2010-04-09 14:40:00,30.74,30.74,30.71,30.72,36400.0,25.655,25.655,25.63,25.6383,36400.0
2010-04-09 14:50:00,30.72,30.73,30.72,30.72,23800.0,25.6383,25.6467,25.6383,25.6383,23800.0
2010-04-09 15:00:00,30.72,30.73,30.72,30.73,10600.0,25.6383,25.6467,25.6383,25.6467,10600.0
2010-04-09 15:10:00,30.72,30.73,30.72,30.73,13800.0,25.6383,25.6467,25.6383,25.6467,13800.0
2010-04-09 15:20:00,30.73,30.78,30.72,30.78,26400.0,25.6467,25.6884,25.6383,25.6884,26400.0
2010-04-09 15:30:00,30.79,30.81,30.77,30.78,35600.0,25.6967,25.7134,25.68,25.6884,35600.0
2010-04-09 15:40:00,30.78,30.81,30.76,30.78,105400.0,25.6884,25.7134,25.6717,25.6884,105400.0
2010-04-09 15:50:00,30.79,30.8,30.78,30.79,60000.0,25.6967,25.7051,25.6884,25.6967,60000.0
2010-04-12 09:30:00,30.88,30.93,30.86,30.93,49600.0,25.7719,25.8136,25.7552,25.8136,49600.0
2010-04-12 09:40:00,30.93,30.93,30.87,30.88,17400.0,25.8136,25.8136,25.7635,25.7719,17400.0
2010-04-12 09:50:00,30.88,30.88,30.79,30.81,6800.0,25.7719,25.7719,25.6967,25.7134,6800.0
2010-04-12 10:00:00,30.8,30.88,30.79,30.86,18600.0,25.7051,25.7719,25.6967,25.7552,18600.0
2010-04-12 10:10:00,30.86,30.88,30.85,30.87,30400.0,25.7552,25.7719,25.7468,25.7635,30400.0
2010-04-12 10:20:00,30.88,30.89,30.86,30.87,9400.0,25.7719,25.7802,25.7552,25.7635,9400.0
2010-04-12 10:30:00,30.87,30.88,30.8,30.82,10000.0,25.7635,25.7719,25.7051,25.7218,10000.0
2010-04-12 10:40:00,30.82,30.88,30.82,30.86,11600.0,25.7218,25.7719,25.7218,25.7552,11600.0
2010-04-12 10:50:00,30.88,30.88,30.86,30.86,7800.0,25.7719,25.7719,25.7552,25.7552,7800.0
2010-04-12 11:00:00,30.88,30.88,30.85,30.86,10400.0,25.7719,25.7719,25.7468,25.7552,10400.0
2010-04-12 11:10:00,30.86,30.86,30.81,30.82,7000.0,25.7552,25.7552,25.7134,25.7218,7000.0
2010-04-12 11:20:00,30.83,30.86,30.83,30.85,5800.0,25.7301,25.7552,25.7301,25.7468,5800.0
2010-04-12 11:30:00,30.85,30.9,30.85,30.87,9200.0,25.7468,25.7885,25.7468,25.7635,9200.0
2010-04-12 11:40:00,30.88,30.89,30.83,30.84,5200.0,25.7719,25.7802,25.7301,25.7385,5200.0
2010-04-12 11:50:00,30.83,30.85,30.83,30.84,5000.0,25.7301,25.7468,25.7301,25.7385,5000.0
2010-04-12 12:00:00,30.86,30.87,30.85,30.86,9400.0,25.7552,25.7635,25.7468,25.7552,9400.0
2010-04-12 12:10:00,30.86,30.87,30.86,30.87,4200.0,25.7552,25.7635,25.7552,25.7635,4200.0
2010-04-12 12:20:00,30.88,30.88,30.86,30.88,6400.0,25.7719,25.7719,25.7552,25.7719,6400.0
2010-04-12 12:30:00,30.88,30.88,30.86,30.87,14400.0,25.7719,25.7719,25.7552,25.7635,14400.0
2010-04-12 12:40:00,30.87,30.88,30.86,30.88,5600.0,25.7635,25.7719,25.7552,25.7719,5600.0
2010-04-12 12:50:00,30.87,30.88,30.86,30.88,13400.0,25.7635,25.7719,25.7552,25.7719,13400.0
2010-04-12 13:00:00,30.86,30.89,30.86,30.87,12400.0,25.7552,25.7802,25.7552,25.7635,12400.0
2010-04-12 13:10:00,30.86,30.88,30.86,30.87,7800.0,25.7552,25.7719,25.7552,25.7635,7800.0
2010-04-12 13:20:00,30.87,30.88,30.85,30.85,6600.0,25.7635,25.7719,25.7468,25.7468,6600.0
2010-04-12 13:30:00,30.85,30.89,30.85,30.88,11600.0,25.7468,25.7802,25.7468,25.7719,11600.0
2010-04-12 13:40:00,30.88,30.88,30.86,30.87,8000.0,25.7719,25.7719,25.7552,25.7635,8000.0
2010-04-12 13:50:00,30.87,30.88,30.87,30.87,8400.0,25.7635,25.7719,25.7635,25.7635,8400.0
2010-04-12 14:00:00,30.86,30.88,30.86,30.87,10400.0,25.7552,25.7719,25.7552,25.7635,10400.0
2010-04-12 14:10:00,30.86,30.88,30.86,30.87,9400.0,25.7552,25.7719,25.7552,25.7635,9400.0
2010-04-12 14:20:00,30.87,30.88,30.87,30.88,8000.0,25.7635,25.7719,25.7635,25.7719,8000.0
2010-04-12 14:30:00,30.87,30.88,30.86,30.87,23400.0,25.7635,25.7719,25.7552,25.7635,23400.0
2010-04-12 14:40:00,30.87,30.88,30.85,30.86,15000.0,25.7635,25.7719,25.7468,25.7552,15000.0
2010-04-12 14:50:00,30.86,30.86,30.85,30.85,11200.0,25.7552,25.7552,25.7468,25.7468,11200.0
2010-04-12 15:00:00,30.85,30.86,30.82,30.86,17600.0,25.7468,25.7552,25.7218,25.7552,17600.0
2010-04-12 15:10:00,30.86,30.86,30.84,30.85,11000.0,25.7552,25.7552,25.7385,25.7468,11000.0
2010-04-12 15:20:00,30.86,30.86,30.82,30.83,18000.0,25.7552,25.7552,25.7218,25.7301,18000.0
2010-04-12 15:30:00,30.83,30.85,30.82,30.83,52600.0,25.7301,25.7468,25.7218,25.7301,52600.0
2010-04-12 15:40:00,30.83,30.83,30.8,30.81,84000.0,25.7301,25.7301,25.7051,25.7134,84000.0
2010-04-12 15:50:00,30.8,30.81,30.79,30.8,72000.0,25.7051,25.7134,25.6967,25.7051,72000.0
2010-04-13 09:30:00,30.79,30.86,30.79,30.86,28000.0,25.6967,25.7552,25.6967,25.7552,28000.0
2010-04-13 09:40:00,30.86,30.87,30.83,30.83,51800.0,25.7552,25.7635,25.7301,25.7301,51800.0
2010-04-13 09:50:00,30.84,30.84,30.81,30.81,26000.0,25.7385,25.7385,25.7134,25.7134,26000.0
2010-04-13 10:00:00,30.82,30.83,30.78,30.8,28000.0,25.7218,25.7301,25.6884,25.7051,28000.0
2010-04-13 10:10:00,30.8,30.83,30.8,30.8,13200.0,25.7051,25.7301,25.7051,25.7051,13200.0
2010-04-13 10:20:00,30.79,30.79,30.74,30.77,7600.0,25.6967,25.6967,25.655,25.68,7600.0
2010-04-13 10:30:00,30.77,30.8,30.75,30.78,24400.0,25.68,25.7051,25.6634,25.6884,24400.0
2010-04-13 10:40:00,30.78,30.79,30.77,30.77,21000.0,25.6884,25.6967,25.68,25.68,21000.0
2010-04-13 10:50:00,30.77,30.78,30.73,30.75,19600.0,25.68,25.6884,25.6467,25.6634,19600.0
2010-04-13 11:00:00,30.75,30.81,30.75,30.8,45000.0,25.6634,25.7134,25.6634,25.7051,45000.0
2010-04-13 11:10:00,30.8,30.83,30.79,30.83,12600.0,25.7051,25.7301,25.6967,25.7301,12600.0
2010-04-13 11:20:00,30.83,30.84,30.82,30.83,26200.0,25.7301,25.7385,25.7218,25.7301,26200.0
2010-04-13 11:30:00,30.83,30.84,30.82,30.84,12600.0,25.7301,25.7385,25.7218,25.7385,12600.0
2010-04-13 11:40:00,30.84,30.85,30.83,30.84,14600.0,25.7385,25.7468,25.7301,25.7385,14600.0
2010-04-13 11:50:00,30.84,30.85,30.83,30.85,22000.0,25.7385,25.7468,25.7301,25.7468,22000.0
2010-04-13 12:00:00,30.85,30.85,30.82,30.83,11600.0,25.7468,25.7468,25.7218,25.7301,11600.0
2010-04-13 12:10:00,30.83,30.89,30.83,30.87,9000.0,25.7301,25.7802,25.7301,25.7635,9000.0
2010-04-13 12:20:00,30.87,30.87,30.85,30.86,8200.0,25.7635,25.7635,25.7468,25.7552,8200.0
2010-04-13 12:30:00,30.86,30.88,30.86,30.87,6400.0,25.7552,25.7719,25.7552,25.7635,6400.0
2010-04-13 12:40:00,30.87,30.88,30.85,30.85,9400.0,25.7635,25.7719,25.7468,25.7468,9400.0
2010-04-13 12:50:00,30.85,30.86,30.85,30.85,12400.0,25.7468,25.7552,25.7468,25.7468,12400.0
2010-04-13 13:00:00,30.85,30.86,30.85,30.86,8200.0,25.7468,25.7552,25.7468,25.7552,8200.0
2010-04-13 13:10:00,30.86,30.86,30.86,30.86,2800.0,25.7552,25.7552,25.7552,25.7552,2800.0
2010-04-13 13:20:00,30.86,30.86,30.84,30.86,9000.0,25.7552,25.7552,25.7385,25.7552,9000.0
2010-04-13 13:30:00,30.85,30.91,30.85,30.91,35200.0,25.7468,25.7969,25.7468,25.7969,35200.0
2010-04-13 13:40:00,30.91,31.0,30.91,30.97,20000.0,25.7969,25.872,25.7969,25.847,20000.0
2010-04-13 13:50:00,30.97,30.98,30.96,30.97,4000.0,25.847,25.8553,25.8386,25.847,4000.0
2010-04-13 14:00:00,30.97,30.98,30.96,30.97,8200.0,25.847,25.8553,25.8386,25.847,8200.0
2010-04-13 14:10:00,30.97,31.0,30.97,31.0,12600.0,25.847,25.872,25.847,25.872,12600.0
2010-04-13 14:20:00,30.99,31.0,30.99,30.99,14600.0,25.8637,25.872,25.8637,25.8637,14600.0
2010-04-13 14:30:00,30.99,31.0,30.99,31.0,15000.0,25.8637,25.872,25.8637,25.872,15000.0
2010-04-13 14:40:00,31.0,31.0,31.0,31.0,13400.0,25.872,25.872,25.872,25.872,13400.0
2010-04-13 14:50:00,31.0,31.0,30.99,31.0,27200.0,25.872,25.872,25.8637,25.872,27200.0
2010-04-13 15:00:00,30.99,30.99,30.96,30.97,32200.0,25.8637,25.8637,25.8386,25.847,32200.0
2010-04-13 15:10:00,30.96,31.0,30.96,31.0,13400.0,25.8386,25.872,25.8386,25.872,13400.0
2010-04-13 15:20:00,31.0,31.0,30.97,30.98,33800.0,25.872,25.872,25.847,25.8553,33800.0
2010-04-13 15:30:00,30.98,30.98,30.95,30.96,42800.0,25.8553,25.8553,25.8303,25.8386,42800.0
2010-04-13 15:40:00,30.96,30.97,30.95,30.95,47000.0,25.8386,25.847,25.8303,25.8303,47000.0
2010-04-13 15:50:00,30.96,30.97,30.94,30.95,72800.0,25.8386,25.847,25.8219,25.8303,72800.0
2010-04-14 09:30:00,31.08,31.15,31.06,31.07,78600.0,25.9388,25.9972,25.9221,25.9304,78600.0
2010-04-14 09:40:00,31.06,31.08,31.02,31.02,36600.0,25.9221,25.9388,25.8887,25.8887,36600.0
2010-04-14 09:50:00,31.02,31.03,30.95,30.96,9400.0,25.8887,25.897,25.8303,25.8386,9400.0
2010-04-14 10:00:00,30.97,31.0,30.95,30.99,25800.0,25.847,25.872,25.8303,25.8637,25800.0
2010-04-14 10:10:00,30.99,30.99,30.95,30.99,9600.0,25.8637,25.8637,25.8303,25.8637,9600.0
2010-04-14 10:20:00,31.0,31.0,30.99,31.0,17800.0,25.872,25.872,25.8637,25.872,17800.0
2010-04-14 10:30:00,31.0,31.0,30.97,30.97,33400.0,25.872,25.872,25.847,25.847,33400.0
2010-04-14 10:40:00,30.98,31.0,30.97,30.98,15200.0,25.8553,25.872,25.847,25.8553,15200.0
2010-04-14 10:50:00,30.98,31.03,30.97,31.02,37600.0,25.8553,25.897,25.847,25.8887,37600.0
2010-04-14 11:00:00,31.02,31.03,30.95,30.99,37400.0,25.8887,25.897,25.8303,25.8637,37400.0
2010-04-14 11:10:00,30.99,31.0,30.99,31.0,8800.0,25.8637,25.872,25.8637,25.872,8800.0
2010-04-14 11:20:00,31.0,31.0,30.99,30.99,14600.0,25.872,25.872,25.8637,25.8637,14600.0
2010-04-14 11:30:00,30.99,31.0,30.99,31.0,2400.0,25.8637,25.872,25.8637,25.872,2400.0
2010-04-14 11:40:00,31.0,31.02,31.0,31.0,20400.0,25.872,25.8887,25.872,25.872,20400.0
2010-04-14 11:50:00,31.0,31.02,31.0,31.0,15400.0,25.872,25.8887,25.872,25.872,15400.0
2010-04-14 12:00:00,31.0,31.0,31.0,31.0,4800.0,25.872,25.872,25.872,25.872,4800.0
2010-04-14 12:10:00,31.0,31.0,30.98,31.0,13600.0,25.872,25.872,25.8553,25.872,13600.0
2010-04-14 12:20:00,30.98,31.0,30.98,31.0,3800.0,25.8553,25.872,25.8553,25.872,3800.0
2010-04-14 12:30:00,31.0,31.0,30.99,31.0,28800.0,25.872,25.872,25.8637,25.872,28800.0
2010-04-14 12:40:00,31.0,31.0,30.99,31.0,9000.0,25.872,25.872,25.8637,25.872,9000.0
2010-04-14 12:50:00,31.0,31.0,30.99,31.0,9800.0,25.872,25.872,25.8637,25.872,9800.0
2010-04-14 13:00:00,31.0,31.0,30.99,31.0,15600.0,25.872,25.872,25.8637,25.872,15600.0
2010-04-14 13:10:00,31.0,31.0,31.0,31.0,25200.0,25.872,25.872,25.872,25.872,25200.0
2010-04-14 13:20:00,31.0,31.01,30.99,31.0,23400.0,25.872,25.8803,25.8637,25.872,23400.0
2010-04-14 13:30:00,31.0,31.0,30.95,30.96,28200.0,25.872,25.872,25.8303,25.8386,28200.0
2010-04-14 13:40:00,30.95,31.0,30.95,31.0,7600.0,25.8303,25.872,25.8303,25.872,7600.0
2010-04-14 13:50:00,31.0,31.0,30.99,30.99,7800.0,25.872,25.872,25.8637,25.8637,7800.0
2010-04-14 14:00:00,30.99,31.0,30.99,31.0,7000.0,25.8637,25.872,25.8637,25.872,7000.0
2010-04-14 14:10:00,31.0,31.0,30.99,31.0,10000.0,25.872,25.872,25.8637,25.872,10000.0
2010-04-14 14:20:00,31.0,31.0,30.99,31.0,14200.0,25.872,25.872,25.8637,25.872,14200.0
2010-04-14 14:30:00,31.0,31.0,30.98,31.0,34200.0,25.872,25.872,25.8553,25.872,34200.0
2010-04-14 14:40:00,31.0,31.01,30.99,31.01,80000.0,25.872,25.8803,25.8637,25.8803,80000.0
2010-04-14 14:50:00,31.02,31.03,31.02,31.03,11400.0,25.8887,25.897,25.8887,25.897,11400.0
2010-04-14 15:00:00,31.03,31.07,31.03,31.06,26400.0,25.897,25.9304,25.897,25.9221,26400.0
2010-04-14 15:10:00,31.06,31.08,31.06,31.06,19200.0,25.9221,25.9388,25.9221,25.9221,19200.0
2010-04-14 15:20:00,31.05,31.08,31.05,31.07,11000.0,25.9137,25.9388,25.9137,25.9304,11000.0
2010-04-14 15:30:00,31.07,31.08,31.05,31.06,37800.0,25.9304,25.9388,25.9137,25.9221,37800.0
2010-04-14 15:40:00,31.07,31.08,31.05,31.07,70200.0,25.9304,25.9388,25.9137,25.9304,70200.0
2010-04-14 15:50:00,31.07,31.1,31.07,31.08,56800.0,25.9304,25.9555,25.9304,25.9388,56800.0
2010-04-15 09:30:00,31.08,31.18,31.06,31.17,8400.0,25.9388,26.0222,25.9221,26.0139,8400.0
2010-04-15 09:40:00,31.22,31.22,31.14,31.17,12600.0,26.0556,26.0556,25.9888,26.0139,12600.0
2010-04-15 09:50:00,31.17,31.18,31.09,31.09,9600.0,26.0139,26.0222,25.9471,25.9471,9600.0
2010-04-15 10:00:00,31.1,31.18,31.09,31.11,277000.0,25.9555,26.0222,25.9471,25.9638,277000.0
2010-04-15 10:10:00,31.12,31.13,31.11,31.12,45200.0,25.9722,25.9805,25.9638,25.9722,45200.0
2010-04-15 10:20:00,31.11,31.15,31.11,31.15,10800.0,25.9638,25.9972,25.9638,25.9972,10800.0
2010-04-15 10:30:00,31.15,31.18,31.15,31.18,21400.0,25.9972,26.0222,25.9972,26.0222,21400.0
2010-04-15 10:40:00,31.18,31.21,31.17,31.2,27600.0,26.0222,26.0473,26.0139,26.0389,27600.0
2010-04-15 10:50:00,31.2,31.2,31.19,31.2,8800.0,26.0389,26.0389,26.0306,26.0389,8800.0
2010-04-15 11:00:00,31.19,31.2,31.19,31.19,13400.0,26.0306,26.0389,26.0306,26.0306,13400.0
2010-04-15 11:10:00,31.19,31.2,31.18,31.2,13400.0,26.0306,26.0389,26.0222,26.0389,13400.0
2010-04-15 11:20:00,31.2,31.21,31.15,31.18,23800.0,26.0389,26.0473,25.9972,26.0222,23800.0
2010-04-15 11:30:00,31.18,31.2,31.15,31.19,46600.0,26.0222,26.0389,25.9972,26.0306,46600.0
2010-04-15 11:40:00,31.19,31.19,31.15,31.17,12200.0,26.0306,26.0306,25.9972,26.0139,12200.0
2010-04-15 11:50:00,31.17,31.22,31.16,31.22,15000.0,26.0139,26.0556,26.0055,26.0556,15000.0
2010-04-15 12:00:00,31.22,31.22,31.18,31.19,12400.0,26.0556,26.0556,26.0222,26.0306,12400.0
2010-04-15 12:10:00,31.18,31.2,31.17,31.2,4600.0,26.0222,26.0389,26.0139,26.0389,4600.0
2010-04-15 12:20:00,31.2,31.21,31.2,31.21,6400.0,26.0389,26.0473,26.0389,26.0473,6400.0
2010-04-15 12:30:00,31.2,31.2,31.18,31.2,11000.0,26.0389,26.0389,26.0222,26.0389,11000.0
2010-04-15 12:40:00,31.18,31.2,31.17,31.19,4400.0,26.0222,26.0389,26.0139,26.0306,4400.0
2010-04-15 12:50:00,31.2,31.2,31.18,31.18,2800.0,26.0389,26.0389,26.0222,26.0222,2800.0
2010-04-15 13:00:00,31.18,31.18,31.17,31.17,6000.0,26.0222,26.0222,26.0139,26.0139,6000.0
2010-04-15 13:10:00,31.18,31.18,31.17,31.17,4400.0,26.0222,26.0222,26.0139,26.0139,4400.0
2010-04-15 13:20:00,31.17,31.18,31.17,31.18,8400.0,26.0139,26.0222,26.0139,26.0222,8400.0
2010-04-15 13:30:00,31.18,31.2,31.17,31.18,15200.0,26.0222,26.0389,26.0139,26.0222,15200.0
2010-04-15 13:40:00,31.17,31.18,31.14,31.16,11800.0,26.0139,26.0222,25.9888,26.0055,11800.0
2010-04-15 13:50:00,31.16,31.18,31.15,31.17,12800.0,26.0055,26.0222,25.9972,26.0139,12800.0
2010-04-15 14:00:00,31.16,31.18,31.16,31.18,8600.0,26.0055,26.0222,26.0055,26.0222,8600.0
2010-04-15 14:10:00,31.17,31.18,31.14,31.15,7600.0,26.0139,26.0222,25.9888,25.9972,7600.0
2010-04-15 14:20:00,31.14,31.17,31.14,31.14,8400.0,25.9888,26.0139,25.9888,25.9888,8400.0
2010-04-15 14:30:00,31.14,31.16,31.14,31.14,9600.0,25.9888,26.0055,25.9888,25.9888,9600.0
2010-04-15 14:40:00,31.14,31.16,31.13,31.14,34600.0,25.9888,26.0055,25.9805,25.9888,34600.0
2010-04-15 14:50:00,31.14,31.15,31.13,31.14,13200.0,25.9888,25.9972,25.9805,25.9888,13200.0
2010-04-15 15:00:00,31.14,31.14,31.13,31.13,18400.0,25.9888,25.9888,25.9805,25.9805,18400.0
2010-04-15 15:10:00,31.13,31.13,31.07,31.1,37400.0,25.9805,25.9805,25.9304,25.9555,37400.0
2010-04-15 15:20:00,31.1,31.11,31.08,31.08,16000.0,25.9555,25.9638,25.9388,25.9388,16000.0
2010-04-15 15:30:00,31.09,31.1,31.06,31.07,17800.0,25.9471,25.9555,25.9221,25.9304,17800.0
2010-04-15 15:40:00,31.07,31.11,31.01,31.03,49800.0,25.9304,25.9638,25.8803,25.897,49800.0
2010-04-15 15:50:00,31.03,31.03,30.95,30.97,95600.0,25.897,25.897,25.8303,25.847,95600.0
2010-04-16 09:30:00,31.05,31.2,31.02,31.18,33600.0,25.9137,26.0389,25.8887,26.0222,33600.0
2010-04-16 09:40:00,31.19,31.19,31.15,31.15,14600.0,26.0306,26.0306,25.9972,25.9972,14600.0
2010-04-16 09:50:00,31.15,31.16,31.04,31.08,33400.0,25.9972,26.0055,25.9054,25.9388,33400.0
2010-04-16 10:00:00,31.07,31.09,30.99,31.0,19000.0,25.9304,25.9471,25.8637,25.872,19000.0
2010-04-16 10:10:00,31.0,31.03,30.99,31.03,12000.0,25.872,25.897,25.8637,25.897,12000.0
2010-04-16 10:20:00,31.03,31.04,31.0,31.02,54000.0,25.897,25.9054,25.872,25.8887,54000.0
2010-04-16 10:30:00,31.03,31.06,30.97,30.99,35200.0,25.897,25.9221,25.847,25.8637,35200.0
2010-04-16 10:40:00,30.99,31.03,30.97,30.98,10000.0,25.8637,25.897,25.847,25.8553,10000.0
2010-04-16 10:50:00,30.98,30.98,30.85,30.89,30200.0,25.8553,25.8553,25.7468,25.7802,30200.0
2010-04-16 11:00:00,30.9,30.93,30.9,30.92,11400.0,25.7885,25.8136,25.7885,25.8052,11400.0
2010-04-16 11:10:00,30.93,30.93,30.86,30.86,27200.0,25.8136,25.8136,25.7552,25.7552,27200.0
2010-04-16 11:20:00,30.88,30.91,30.86,30.86,23600.0,25.7719,25.7969,25.7552,25.7552,23600.0
2010-04-16 11:30:00,30.86,30.88,30.82,30.84,29400.0,25.7552,25.7719,25.7218,25.7385,29400.0
2010-04-16 11:40:00,30.83,30.85,30.82,30.83,22200.0,25.7301,25.7468,25.7218,25.7301,22200.0
2010-04-16 11:50:00,30.82,30.82,30.74,30.75,32000.0,25.7218,25.7218,25.655,25.6634,32000.0
2010-04-16 12:00:00,30.77,30.77,30.72,30.74,15200.0,25.68,25.68,25.6383,25.655,15200.0
2010-04-16 12:10:00,30.75,30.75,30.72,30.74,5800.0,25.6634,25.6634,25.6383,25.655,5800.0
2010-04-16 12:20:00,30.74,30.75,30.72,30.75,4600.0,25.655,25.6634,25.6383,25.6634,4600.0
2010-04-16 12:30:00,30.74,30.74,30.67,30.67,19000.0,25.655,25.655,25.5966,25.5966,19000.0
2010-04-16 12:40:00,30.67,30.7,30.67,30.7,7600.0,25.5966,25.6216,25.5966,25.6216,7600.0
2010-04-16 12:50:00,30.7,30.7,30.68,30.68,6800.0,25.6216,25.6216,25.6049,25.6049,6800.0
2010-04-16 13:00:00,30.69,30.71,30.68,30.71,10800.0,25.6133,25.63,25.6049,25.63,10800.0
2010-04-16 13:10:00,30.72,30.72,30.71,30.72,23000.0,25.6383,25.6383,25.63,25.6383,23000.0
2010-04-16 13:20:00,30.71,30.73,30.69,30.71,15000.0,25.63,25.6467,25.6133,25.63,15000.0
2010-04-16 13:30:00,30.71,30.72,30.7,30.71,9000.0,25.63,25.6383,25.6216,25.63,9000.0
2010-04-16 13:40:00,30.71,30.72,30.7,30.7,11000.0,25.63,25.6383,25.6216,25.6216,11000.0
2010-04-16 13:50:00,30.7,30.72,30.7,30.71,14200.0,25.6216,25.6383,25.6216,25.63,14200.0
2010-04-16 14:00:00,30.71,30.77,30.71,30.76,11800.0,25.63,25.68,25.63,25.6717,11800.0
2010-04-16 14:10:00,30.75,30.79,30.75,30.78,12200.0,25.6634,25.6967,25.6634,25.6884,12200.0
2010-04-16 14:20:00,30.79,30.8,30.79,30.8,5800.0,25.6967,25.7051,25.6967,25.7051,5800.0
2010-04-16 14:30:00,30.8,30.8,30.78,30.79,8800.0,25.7051,25.7051,25.6884,25.6967,8800.0
2010-04-16 14:40:00,30.79,30.84,30.79,30.82,55800.0,25.6967,25.7385,25.6967,25.7218,55800.0
2010-04-16 14:50:00,30.83,30.84,30.81,30.81,9200.0,25.7301,25.7385,25.7134,25.7134,9200.0
2010-04-16 15:00:00,30.81,30.83,30.8,30.81,29000.0,25.7134,25.7301,25.7051,25.7134,29000.0
2010-04-16 15:10:00,30.82,30.83,30.81,30.81,12000.0,25.7218,25.7301,25.7134,25.7134,12000.0
2010-04-16 15:20:00,30.82,30.83,30.81,30.82,20200.0,25.7218,25.7301,25.7134,25.7218,20200.0
2010-04-16 15:30:00,30.82,30.86,30.8,30.86,18200.0,25.7218,25.7552,25.7051,25.7552,18200.0
2010-04-16 15:40:00,30.86,30.93,30.86,30.89,40400.0,25.7552,25.8136,25.7552,25.7802,40400.0
2010-04-16 15:50:00,30.89,30.89,30.78,30.8,117800.0,25.7802,25.7802,25.6884,25.7051,117800.0
2010-04-19 09:30:00,30.7,30.83,30.7,30.73,15800.0,25.6216,25.7301,25.6216,25.6467,15800.0
2010-04-19 09:40:00,30.72,30.75,30.67,30.68,10000.0,25.6383,25.6634,25.5966,25.6049,10000.0
2010-04-19 09:50:00,30.68,30.77,30.67,30.75,5800.0,25.6049,25.68,25.5966,25.6634,5800.0
2010-04-19 10:00:00,30.75,30.77,30.73,30.77,19600.0,25.6634,25.68,25.6467,25.68,19600.0
2010-04-19 10:10:00,30.76,30.79,30.75,30.75,14400.0,25.6717,25.6967,25.6634,25.6634,14400.0
2010-04-19 10:20:00,30.75,30.79,30.74,30.79,9600.0,25.6634,25.6967,25.655,25.6967,9600.0
2010-04-19 10:30:00,30.75,30.79,30.74,30.76,14800.0,25.6634,25.6967,25.655,25.6717,14800.0
2010-04-19 10:40:00,30.77,30.83,30.75,30.8,10400.0,25.68,25.7301,25.6634,25.7051,10400.0
2010-04-19 10:50:00,30.8,30.84,30.8,30.81,13600.0,25.7051,25.7385,25.7051,25.7134,13600.0
2010-04-19 11:00:00,30.81,30.81,30.75,30.77,11800.0,25.7134,25.7134,25.6634,25.68,11800.0
2010-04-19 11:10:00,30.77,30.79,30.75,30.79,7400.0,25.68,25.6967,25.6634,25.6967,7400.0
2010-04-19 11:20:00,30.79,30.82,30.78,30.82,10400.0,25.6967,25.7218,25.6884,25.7218,10400.0
2010-04-19 11:30:00,30.82,30.97,30.82,30.94,39800.0,25.7218,25.847,25.7218,25.8219,39800.0
2010-04-19 11:40:00,30.94,30.95,30.88,30.9,11400.0,25.8219,25.8303,25.7719,25.7885,11400.0
2010-04-19 11:50:00,30.88,30.88,30.84,30.84,31000.0,25.7719,25.7719,25.7385,25.7385,31000.0
2010-04-19 12:00:00,30.85,30.86,30.82,30.82,8400.0,25.7468,25.7552,25.7218,25.7218,8400.0
2010-04-19 12:10:00,30.83,30.89,30.8,30.89,22600.0,25.7301,25.7802,25.7051,25.7802,22600.0
2010-04-19 12:20:00,30.88,30.91,30.86,30.87,17400.0,25.7719,25.7969,25.7552,25.7635,17400.0
2010-04-19 12:30:00,30.87,30.92,30.87,30.89,18800.0,25.7635,25.8052,25.7635,25.7802,18800.0
2010-04-19 12:40:00,30.89,30.9,30.87,30.88,17000.0,25.7802,25.7885,25.7635,25.7719,17000.0
2010-04-19 12:50:00,30.88,30.9,30.87,30.88,7000.0,25.7719,25.7885,25.7635,25.7719,7000.0
2010-04-19 13:00:00,30.88,30.88,30.86,30.87,14600.0,25.7719,25.7719,25.7552,25.7635,14600.0
2010-04-19 13:10:00,30.86,30.88,30.86,30.87,14800.0,25.7552,25.7719,25.7552,25.7635,14800.0
2010-04-19 13:20:00,30.86,30.89,30.86,30.88,15800.0,25.7552,25.7802,25.7552,25.7719,15800.0
2010-04-19 13:30:00,30.88,30.88,30.86,30.88,12200.0,25.7719,25.7719,25.7552,25.7719,12200.0
2010-04-19 13:40:00,30.86,30.88,30.85,30.85,4200.0,25.7552,25.7719,25.7468,25.7468,4200.0
2010-04-19 13:50:00,30.84,30.86,30.82,30.82,8000.0,25.7385,25.7552,25.7218,25.7218,8000.0
2010-04-19 14:00:00,30.83,30.86,30.82,30.86,22000.0,25.7301,25.7552,25.7218,25.7552,22000.0
2010-04-19 14:10:00,30.86,30.88,30.85,30.87,11200.0,25.7552,25.7719,25.7468,25.7635,11200.0
2010-04-19 14:20:00,30.86,30.89,30.86,30.88,15400.0,25.7552,25.7802,25.7552,25.7719,15400.0
2010-04-19 14:30:00,30.88,30.91,30.88,30.9,11200.0,25.7719,25.7969,25.7719,25.7885,11200.0
2010-04-19 14:40:00,30.9,30.91,30.89,30.9,14200.0,25.7885,25.7969,25.7802,25.7885,14200.0
2010-04-19 14:50:00,30.89,30.94,30.86,30.94,13000.0,25.7802,25.8219,25.7552,25.8219,13000.0
2010-04-19 15:00:00,30.93,30.96,30.92,30.94,8000.0,25.8136,25.8386,25.8052,25.8219,8000.0
2010-04-19 15:10:00,30.95,30.97,30.94,30.95,8400.0,25.8303,25.847,25.8219,25.8303,8400.0
2010-04-19 15:20:00,30.95,30.98,30.95,30.95,16600.0,25.8303,25.8553,25.8303,25.8303,16600.0
2010-04-19 15:30:00,30.95,30.96,30.93,30.94,10800.0,25.8303,25.8386,25.8136,25.8219,10800.0
2010-04-19 15:40:00,30.93,30.96,30.91,30.93,18600.0,25.8136,25.8386,25.7969,25.8136,18600.0
2010-04-19 15:50:00,30.93,30.98,30.92,30.96,29800.0,25.8136,25.8553,25.8052,25.8386,29800.0
2010-04-20 09:30:00,31.23,31.49,31.23,31.4,76400.0,26.064,26.2809,26.064,26.2058,76400.0
2010-04-20 09:40:00,31.38,31.58,31.38,31.55,63000.0,26.1891,26.3561,26.1891,26.331,63000.0
2010-04-20 09:50:00,31.55,31.6,31.54,31.6,22400.0,26.331,26.3728,26.3227,26.3728,22400.0
2010-04-20 10:00:00,31.59,31.6,31.53,31.6,49200.0,26.3644,26.3728,26.3143,26.3728,49200.0
2010-04-20 10:10:00,31.59,31.62,31.56,31.57,50600.0,26.3644,26.3894,26.3394,26.3477,50600.0
2010-04-20 10:20:00,31.57,31.57,31.51,31.51,30200.0,26.3477,26.3477,26.2976,26.2976,30200.0
2010-04-20 10:30:00,31.51,31.52,31.5,31.5,27800.0,26.2976,26.306,26.2893,26.2893,27800.0
2010-04-20 10:40:00,31.51,31.53,31.5,31.51,25800.0,26.2976,26.3143,26.2893,26.2976,25800.0
2010-04-20 10:50:00,31.51,31.52,31.5,31.52,23000.0,26.2976,26.306,26.2893,26.306,23000.0
2010-04-20 11:00:00,31.52,31.59,31.52,31.58,21600.0,26.306,26.3644,26.306,26.3561,21600.0
2010-04-20 11:10:00,31.58,31.62,31.58,31.62,22400.0,26.3561,26.3894,26.3561,26.3894,22400.0
2010-04-20 11:20:00,31.62,31.7,31.61,31.7,23400.0,26.3894,26.4562,26.3811,26.4562,23400.0
2010-04-20 11:30:00,31.7,31.73,31.61,31.61,48600.0,26.4562,26.4812,26.3811,26.3811,48600.0
2010-04-20 11:40:00,31.61,31.61,31.59,31.61,24400.0,26.3811,26.3811,26.3644,26.3811,24400.0
2010-04-20 11:50:00,31.61,31.71,31.61,31.67,27400.0,26.3811,26.4646,26.3811,26.4312,27400.0
2010-04-20 12:00:00,31.68,31.8,31.68,31.8,30200.0,26.4395,26.5397,26.4395,26.5397,30200.0
2010-04-20 12:10:00,31.8,31.85,31.78,31.79,29000.0,26.5397,26.5814,26.523,26.5313,29000.0
2010-04-20 12:20:00,31.8,31.83,31.8,31.83,20200.0,26.5397,26.5647,26.5397,26.5647,20200.0
2010-04-20 12:30:00,31.83,31.83,31.81,31.81,11200.0,26.5647,26.5647,26.548,26.548,11200.0
2010-04-20 12:40:00,31.81,31.84,31.81,31.83,5800.0,26.548,26.5731,26.548,26.5647,5800.0
2010-04-20 12:50:00,31.83,31.84,31.82,31.82,8600.0,26.5647,26.5731,26.5564,26.5564,8600.0
2010-04-20 13:00:00,31.82,31.83,31.79,31.79,23800.0,26.5564,26.5647,26.5313,26.5313,23800.0
2010-04-20 13:10:00,31.79,31.82,31.79,31.82,11600.0,26.5313,26.5564,26.5313,26.5564,11600.0
2010-04-20 13:20:00,31.82,31.84,31.82,31.84,14600.0,26.5564,26.5731,26.5564,26.5731,14600.0
2010-04-20 13:30:00,31.83,31.86,31.81,31.85,15400.0,26.5647,26.5897,26.548,26.5814,15400.0
2010-04-20 13:40:00,31.85,31.86,31.83,31.84,11800.0,26.5814,26.5897,26.5647,26.5731,11800.0
2010-04-20 13:50:00,31.84,31.91,31.84,31.89,43800.0,26.5731,26.6315,26.5731,26.6148,43800.0
2010-04-20 14:00:00,31.89,31.89,31.84,31.84,20200.0,26.6148,26.6148,26.5731,26.5731,20200.0
2010-04-20 14:10:00,31.84,31.86,31.84,31.85,12400.0,26.5731,26.5897,26.5731,26.5814,12400.0
2010-04-20 14:20:00,31.85,31.85,31.79,31.79,10000.0,26.5814,26.5814,26.5313,26.5313,10000.0
2010-04-20 14:30:00,31.79,31.84,31.79,31.82,8400.0,26.5313,26.5731,26.5313,26.5564,8400.0
2010-04-20 14:40:00,31.82,31.82,31.77,31.78,16200.0,26.5564,26.5564,26.5146,26.523,16200.0
2010-04-20 14:50:00,31.78,31.82,31.77,31.8,13400.0,26.523,26.5564,26.5146,26.5397,13400.0
2010-04-20 15:00:00,31.8,31.82,31.8,31.82,23200.0,26.5397,26.5564,26.5397,26.5564,23200.0
2010-04-20 15:10:00,31.82,31.88,31.82,31.87,36400.0,26.5564,26.6064,26.5564,26.5981,36400.0
2010-04-20 15:20:00,31.87,31.9,31.84,31.84,32600.0,26.5981,26.6231,26.5731,26.5731,32600.0
2010-04-20 15:30:00,31.84,31.87,31.83,31.85,38600.0,26.5731,26.5981,26.5647,26.5814,38600.0
2010-04-20 15:40:00,31.85,31.86,31.81,31.82,46400.0,26.5814,26.5897,26.548,26.5564,46400.0
2010-04-20 15:50:00,31.82,31.84,31.75,31.76,118400.0,26.5564,26.5731,26.4979,26.5063,118400.0
2010-04-21 09:30:00,32.1,32.27,32.04,32.1,102000.0,26.79,26.9319,26.74,26.79,102000.0
2010-04-21 09:40:00,32.09,32.12,31.88,31.96,61400.0,26.7817,26.8067,26.6064,26.6732,61400.0
2010-04-21 09:50:00,31.96,31.97,31.85,31.91,42800.0,26.6732,26.6815,26.5814,26.6315,42800.0
2010-04-21 10:00:00,31.91,31.93,31.85,31.89,29200.0,26.6315,26.6482,26.5814,26.6148,29200.0
2010-04-21 10:10:00,31.88,31.91,31.86,31.86,16600.0,26.6064,26.6315,26.5897,26.5897,16600.0
2010-04-21 10:20:00,31.86,31.86,31.84,31.84,15600.0,26.5897,26.5897,26.5731,26.5731,15600.0
2010-04-21 10:30:00,31.82,31.85,31.8,31.8,8800.0,26.5564,26.5814,26.5397,26.5397,8800.0
2010-04-21 10:40:00,31.82,31.83,31.67,31.67,33800.0,26.5564,26.5647,26.4312,26.4312,33800.0
2010-04-21 10:50:00,31.67,31.72,31.67,31.71,14200.0,26.4312,26.4729,26.4312,26.4646,14200.0
2010-04-21 11:00:00,31.69,31.7,31.65,31.67,23600.0,26.4479,26.4562,26.4145,26.4312,23600.0
2010-04-21 11:10:00,31.67,31.71,31.67,31.68,17400.0,26.4312,26.4646,26.4312,26.4395,17400.0
2010-04-21 11:20:00,31.68,31.7,31.61,31.65,11000.0,26.4395,26.4562,26.3811,26.4145,11000.0
2010-04-21 11:30:00,31.65,31.65,31.49,31.52,38000.0,26.4145,26.4145,26.2809,26.306,38000.0
2010-04-21 11:40:00,31.52,31.57,31.52,31.55,9600.0,26.306,26.3477,26.306,26.331,9600.0
2010-04-21 11:50:00,31.55,31.55,31.52,31.53,17400.0,26.331,26.331,26.306,26.3143,17400.0
2010-04-21 12:00:00,31.52,31.56,31.49,31.56,16000.0,26.306,26.3394,26.2809,26.3394,16000.0
2010-04-21 12:10:00,31.57,31.61,31.56,31.58,9600.0,26.3477,26.3811,26.3394,26.3561,9600.0
2010-04-21 12:20:00,31.59,31.63,31.59,31.61,6200.0,26.3644,26.3978,26.3644,26.3811,6200.0
2010-04-21 12:30:00,31.61,31.61,31.54,31.59,34600.0,26.3811,26.3811,26.3227,26.3644,34600.0
2010-04-21 12:40:00,31.59,31.61,31.58,31.59,4600.0,26.3644,26.3811,26.3561,26.3644,4600.0
2010-04-21 12:50:00,31.59,31.62,31.57,31.57,16800.0,26.3644,26.3894,26.3477,26.3477,16800.0
2010-04-21 13:00:00,31.57,31.6,31.56,31.57,9600.0,26.3477,26.3728,26.3394,26.3477,9600.0
2010-04-21 13:10:00,31.57,31.57,31.47,31.48,21400.0,26.3477,26.3477,26.2643,26.2726,21400.0
2010-04-21 13:20:00,31.5,31.52,31.44,31.45,25600.0,26.2893,26.306,26.2392,26.2476,25600.0
2010-04-21 13:30:00,31.45,31.54,31.45,31.54,9600.0,26.2476,26.3227,26.2476,26.3227,9600.0
2010-04-21 13:40:00,31.54,31.55,31.52,31.52,7400.0,26.3227,26.331,26.306,26.306,7400.0
2010-04-21 13:50:00,31.52,31.56,31.52,31.56,6400.0,26.306,26.3394,26.306,26.3394,6400.0
2010-04-21 14:00:00,31.56,31.58,31.53,31.57,10000.0,26.3394,26.3561,26.3143,26.3477,10000.0
2010-04-21 14:10:00,31.55,31.58,31.52,31.53,6400.0,26.331,26.3561,26.306,26.3143,6400.0
2010-04-21 14:20:00,31.54,31.55,31.49,31.51,12800.0,26.3227,26.331,26.2809,26.2976,12800.0
2010-04-21 14:30:00,31.5,31.5,31.43,31.48,20800.0,26.2893,26.2893,26.2309,26.2726,20800.0
2010-04-21 14:40:00,31.48,31.51,31.48,31.5,14000.0,26.2726,26.2976,26.2726,26.2893,14000.0
2010-04-21 14:50:00,31.49,31.56,31.47,31.56,16200.0,26.2809,26.3394,26.2643,26.3394,16200.0
2010-04-21 15:00:00,31.55,31.59,31.55,31.58,25200.0,26.331,26.3644,26.331,26.3561,25200.0
2010-04-21 15:10:00,31.58,31.64,31.57,31.64,23400.0,26.3561,26.4061,26.3477,26.4061,23400.0
2010-04-21 15:20:00,31.63,31.65,31.58,31.58,19400.0,26.3978,26.4145,26.3561,26.3561,19400.0
2010-04-21 15:30:00,31.57,31.63,31.57,31.61,36400.0,26.3477,26.3978,26.3477,26.3811,36400.0
2010-04-21 15:40:00,31.63,31.65,31.6,31.65,38200.0,26.3978,26.4145,26.3728,26.4145,38200.0
2010-04-21 15:50:00,31.65,31.68,31.61,31.67,62000.0,26.4145,26.4395,26.3811,26.4312,62000.0
2010-04-22 09:30:00,31.68,31.8,31.61,31.73,100600.0,26.4395,26.5397,26.3811,26.4812,100600.0
2010-04-22 09:40:00,31.71,31.74,31.58,31.58,65400.0,26.4646,26.4896,26.3561,26.3561,65400.0
2010-04-22 09:50:00,31.59,31.63,31.5,31.52,43800.0,26.3644,26.3978,26.2893,26.306,43800.0
2010-04-22 10:00:00,31.54,31.63,31.54,31.63,36800.0,26.3227,26.3978,26.3227,26.3978,36800.0
2010-04-22 10:10:00,31.63,31.65,31.56,31.56,28400.0,26.3978,26.4145,26.3394,26.3394,28400.0
2010-04-22 10:20:00,31.55,31.63,31.52,31.63,24400.0,26.331,26.3978,26.306,26.3978,24400.0
2010-04-22 10:30:00,31.61,31.62,31.53,31.62,23000.0,26.3811,26.3894,26.3143,26.3894,23000.0
2010-04-22 10:40:00,31.61,31.66,31.59,31.66,15000.0,26.3811,26.4228,26.3644,26.4228,15000.0
2010-04-22 10:50:00,31.66,31.68,31.6,31.63,32200.0,26.4228,26.4395,26.3728,26.3978,32200.0
2010-04-22 11:00:00,31.63,31.65,31.62,31.64,9400.0,26.3978,26.4145,26.3894,26.4061,9400.0
2010-04-22 11:10:00,31.63,31.66,31.6,31.6,12400.0,26.3978,26.4228,26.3728,26.3728,12400.0
2010-04-22 11:20:00,31.6,31.61,31.57,31.57,11000.0,26.3728,26.3811,26.3477,26.3477,11000.0
2010-04-22 11:30:00,31.57,31.57,31.53,31.56,10800.0,26.3477,26.3477,26.3143,26.3394,10800.0
2010-04-22 11:40:00,31.58,31.58,31.56,31.58,10800.0,26.3561,26.3561,26.3394,26.3561,10800.0
2010-04-22 11:50:00,31.58,31.61,31.57,31.59,9600.0,26.3561,26.3811,26.3477,26.3644,9600.0
2010-04-22 12:00:00,31.59,31.65,31.59,31.65,8200.0,26.3644,26.4145,26.3644,26.4145,8200.0
2010-04-22 12:10:00,31.66,31.66,31.61,31.64,11000.0,26.4228,26.4228,26.3811,26.4061,11000.0
2010-04-22 12:20:00,31.64,31.7,31.64,31.7,14000.0,26.4061,26.4562,26.4061,26.4562,14000.0
2010-04-22 12:30:00,31.7,31.71,31.66,31.7,9800.0,26.4562,26.4646,26.4228,26.4562,9800.0
2010-04-22 12:40:00,31.7,31.73,31.7,31.73,6800.0,26.4562,26.4812,26.4562,26.4812,6800.0
2010-04-22 12:50:00,31.71,31.72,31.71,31.71,11400.0,26.4646,26.4729,26.4646,26.4646,11400.0
2010-04-22 13:00:00,31.71,31.72,31.69,31.72,32000.0,26.4646,26.4729,26.4479,26.4729,32000.0
2010-04-22 13:10:00,31.72,31.77,31.7,31.76,33600.0,26.4729,26.5146,26.4562,26.5063,33600.0
2010-04-22 13:20:00,31.77,31.8,31.75,31.78,12200.0,26.5146,26.5397,26.4979,26.523,12200.0
2010-04-22 13:30:00,31.78,31.78,31.75,31.75,4400.0,26.523,26.523,26.4979,26.4979,4400.0
2010-04-22 13:40:00,31.75,31.76,31.75,31.76,11400.0,26.4979,26.5063,26.4979,26.5063,11400.0
2010-04-22 13:50:00,31.76,31.78,31.74,31.75,34600.0,26.5063,26.523,26.4896,26.4979,34600.0
2010-04-22 14:00:00,31.74,31.74,31.71,31.73,20400.0,26.4896,26.4896,26.4646,26.4812,20400.0
2010-04-22 14:10:00,31.74,31.75,31.72,31.75,19800.0,26.4896,26.4979,26.4729,26.4979,19800.0
2010-04-22 14:20:00,31.74,31.79,31.72,31.78,27400.0,26.4896,26.5313,26.4729,26.523,27400.0
2010-04-22 14:30:00,31.78,31.78,31.73,31.73,23400.0,26.523,26.523,26.4812,26.4812,23400.0
2010-04-22 14:40:00,31.74,31.75,31.73,31.73,17600.0,26.4896,26.4979,26.4812,26.4812,17600.0
2010-04-22 14:50:00,31.73,31.79,31.7,31.75,36200.0,26.4812,26.5313,26.4562,26.4979,36200.0
2010-04-22 15:00:00,31.76,31.83,31.75,31.81,58000.0,26.5063,26.5647,26.4979,26.548,58000.0
2010-04-22 15:10:00,31.81,31.81,31.77,31.78,22800.0,26.548,26.548,26.5146,26.523,22800.0
2010-04-22 15:20:00,31.77,31.83,31.77,31.83,33600.0,26.5146,26.5647,26.5146,26.5647,33600.0
2010-04-22 15:30:00,31.82,31.84,31.8,31.8,53200.0,26.5564,26.5731,26.5397,26.5397,53200.0
2010-04-22 15:40:00,31.8,31.88,31.78,31.88,70200.0,26.5397,26.6064,26.523,26.6064,70200.0
2010-04-22 15:50:00,31.88,31.88,31.82,31.86,78800.0,26.6064,26.6064,26.5564,26.5897,78800.0
2010-04-23 09:30:00,31.77,31.77,31.63,31.71,23600.0,26.5146,26.5146,26.3978,26.4646,23600.0
2010-04-23 09:40:00,31.73,31.73,31.63,31.63,28400.0,26.4812,26.4812,26.3978,26.3978,28400.0
2010-04-23 09:50:00,31.66,31.78,31.66,31.78,11200.0,26.4228,26.523,26.4228,26.523,11200.0
2010-04-23 10:00:00,31.78,31.87,31.78,31.87,13200.0,26.523,26.5981,26.523,26.5981,13200.0
2010-04-23 10:10:00,31.86,31.93,31.86,31.88,21800.0,26.5897,26.6482,26.5897,26.6064,21800.0
2010-04-23 10:20:00,31.84,31.91,31.84,31.84,5800.0,26.5731,26.6315,26.5731,26.5731,5800.0
2010-04-23 10:30:00,31.82,31.84,31.78,31.83,6800.0,26.5564,26.5731,26.523,26.5647,6800.0
2010-04-23 10:40:00,31.83,31.84,31.73,31.73,11400.0,26.5647,26.5731,26.4812,26.4812,11400.0
2010-04-23 10:50:00,31.73,31.74,31.7,31.73,8200.0,26.4812,26.4896,26.4562,26.4812,8200.0
2010-04-23 11:00:00,31.73,31.73,31.63,31.67,8200.0,26.4812,26.4812,26.3978,26.4312,8200.0
2010-04-23 11:10:00,31.68,31.77,31.68,31.77,4600.0,26.4395,26.5146,26.4395,26.5146,4600.0
2010-04-23 11:20:00,31.74,31.74,31.68,31.69,9200.0,26.4896,26.4896,26.4395,26.4479,9200.0
2010-04-23 11:30:00,31.68,31.7,31.65,31.7,4600.0,26.4395,26.4562,26.4145,26.4562,4600.0
2010-04-23 11:40:00,31.7,31.7,31.68,31.68,1600.0,26.4562,26.4562,26.4395,26.4395,1600.0
2010-04-23 11:50:00,31.68,31.68,31.65,31.65,4400.0,26.4395,26.4395,26.4145,26.4145,4400.0
2010-04-23 12:00:00,31.65,31.71,31.65,31.68,4000.0,26.4145,26.4646,26.4145,26.4395,4000.0
2010-04-23 12:10:00,31.68,31.7,31.66,31.68,6000.0,26.4395,26.4562,26.4228,26.4395,6000.0
2010-04-23 12:20:00,31.68,31.68,31.65,31.67,4800.0,26.4395,26.4395,26.4145,26.4312,4800.0
2010-04-23 12:30:00,31.67,31.67,31.61,31.63,5200.0,26.4312,26.4312,26.3811,26.3978,5200.0
2010-04-23 12:40:00,31.64,31.66,31.62,31.63,5000.0,26.4061,26.4228,26.3894,26.3978,5000.0
2010-04-23 12:50:00,31.65,31.65,31.62,31.64,4400.0,26.4145,26.4145,26.3894,26.4061,4400.0
2010-04-23 13:00:00,31.64,31.65,31.63,31.63,8600.0,26.4061,26.4145,26.3978,26.3978,8600.0
2010-04-23 13:10:00,31.64,31.64,31.62,31.62,5200.0,26.4061,26.4061,26.3894,26.3894,5200.0
2010-04-23 13:20:00,31.62,31.67,31.62,31.63,7400.0,26.3894,26.4312,26.3894,26.3978,7400.0
2010-04-23 13:30:00,31.64,31.67,31.63,31.64,4200.0,26.4061,26.4312,26.3978,26.4061,4200.0
2010-04-23 13:40:00,31.63,31.64,31.59,31.62,5600.0,26.3978,26.4061,26.3644,26.3894,5600.0
2010-04-23 13:50:00,31.62,31.63,31.59,31.6,7600.0,26.3894,26.3978,26.3644,26.3728,7600.0
2010-04-23 14:00:00,31.6,31.62,31.58,31.59,22200.0,26.3728,26.3894,26.3561,26.3644,22200.0
2010-04-23 14:10:00,31.6,31.63,31.6,31.63,2200.0,26.3728,26.3978,26.3728,26.3978,2200.0
2010-04-23 14:20:00,31.62,31.65,31.61,31.63,5600.0,26.3894,26.4145,26.3811,26.3978,5600.0
2010-04-23 14:30:00,31.6,31.62,31.6,31.6,7800.0,26.3728,26.3894,26.3728,26.3728,7800.0
2010-04-23 14:40:00,31.6,31.64,31.6,31.63,4800.0,26.3728,26.4061,26.3728,26.3978,4800.0
2010-04-23 14:50:00,31.64,31.68,31.64,31.68,8800.0,26.4061,26.4395,26.4061,26.4395,8800.0
2010-04-23 15:00:00,31.68,31.71,31.68,31.7,8200.0,26.4395,26.4646,26.4395,26.4562,8200.0
2010-04-23 15:10:00,31.71,31.74,31.7,31.72,8800.0,26.4646,26.4896,26.4562,26.4729,8800.0
2010-04-23 15:20:00,31.72,31.77,31.7,31.77,16800.0,26.4729,26.5146,26.4562,26.5146,16800.0
2010-04-23 15:30:00,31.77,31.79,31.75,31.78,19200.0,26.5146,26.5313,26.4979,26.523,19200.0
2010-04-23 15:40:00,31.78,31.85,31.75,31.83,35600.0,26.523,26.5814,26.4979,26.5647,35600.0
2010-04-23 15:50:00,31.82,31.86,31.82,31.83,48400.0,26.5564,26.5897,26.5564,26.5647,48400.0
2010-04-26 09:30:00,31.85,32.09,31.85,32.07,19200.0,26.5814,26.7817,26.5814,26.765,19200.0
2010-04-26 09:40:00,32.09,32.09,31.92,31.95,14600.0,26.7817,26.7817,26.6398,26.6649,14600.0
2010-04-26 09:50:00,31.94,32.0,31.93,31.95,11400.0,26.6565,26.7066,26.6482,26.6649,11400.0
2010-04-26 10:00:00,31.95,31.97,31.92,31.97,15600.0,26.6649,26.6815,26.6398,26.6815,15600.0
2010-04-26 10:10:00,31.97,31.98,31.86,31.87,5800.0,26.6815,26.6899,26.5897,26.5981,5800.0
2010-04-26 10:20:00,31.87,31.89,31.86,31.88,9600.0,26.5981,26.6148,26.5897,26.6064,9600.0
2010-04-26 10:30:00,31.87,31.92,31.84,31.88,8400.0,26.5981,26.6398,26.5731,26.6064,8400.0
2010-04-26 10:40:00,31.88,31.97,31.88,31.93,11200.0,26.6064,26.6815,26.6064,26.6482,11200.0
2010-04-26 10:50:00,31.94,31.96,31.93,31.96,10800.0,26.6565,26.6732,26.6482,26.6732,10800.0
2010-04-26 11:00:00,31.95,31.95,31.91,31.91,4000.0,26.6649,26.6649,26.6315,26.6315,4000.0
2010-04-26 11:10:00,31.91,31.93,31.9,31.9,13000.0,26.6315,26.6482,26.6231,26.6231,13000.0
2010-04-26 11:20:00,31.9,31.93,31.87,31.91,10200.0,26.6231,26.6482,26.5981,26.6315,10200.0
2010-04-26 11:30:00,31.9,31.9,31.75,31.82,11400.0,26.6231,26.6231,26.4979,26.5564,11400.0
2010-04-26 11:40:00,31.82,31.85,31.79,31.85,8200.0,26.5564,26.5814,26.5313,26.5814,8200.0
2010-04-26 11:50:00,31.85,31.85,31.78,31.78,9800.0,26.5814,26.5814,26.523,26.523,9800.0
2010-04-26 12:00:00,31.77,31.8,31.76,31.78,7000.0,26.5146,26.5397,26.5063,26.523,7000.0
2010-04-26 12:10:00,31.79,31.8,31.78,31.8,6000.0,26.5313,26.5397,26.523,26.5397,6000.0
2010-04-26 12:20:00,31.78,31.8,31.71,31.71,11400.0,26.523,26.5397,26.4646,26.4646,11400.0
2010-04-26 12:30:00,31.71,31.77,31.69,31.75,10000.0,26.4646,26.5146,26.4479,26.4979,10000.0
2010-04-26 12:40:00,31.76,31.76,31.7,31.71,3200.0,26.5063,26.5063,26.4562,26.4646,3200.0
2010-04-26 12:50:00,31.71,31.71,31.67,31.71,4400.0,26.4646,26.4646,26.4312,26.4646,4400.0
2010-04-26 13:00:00,31.71,31.71,31.67,31.67,3600.0,26.4646,26.4646,26.4312,26.4312,3600.0
2010-04-26 13:10:00,31.67,31.69,31.67,31.69,6800.0,26.4312,26.4479,26.4312,26.4479,6800.0
2010-04-26 13:20:00,31.68,31.73,31.68,31.72,3000.0,26.4395,26.4812,26.4395,26.4729,3000.0
2010-04-26 13:30:00,31.72,31.76,31.67,31.68,9600.0,26.4729,26.5063,26.4312,26.4395,9600.0
2010-04-26 13:40:00,31.67,31.68,31.67,31.67,6200.0,26.4312,26.4395,26.4312,26.4312,6200.0
2010-04-26 13:50:00,31.67,31.68,31.67,31.67,7000.0,26.4312,26.4395,26.4312,26.4312,7000.0
2010-04-26 14:00:00,31.67,31.68,31.67,31.68,6400.0,26.4312,26.4395,26.4312,26.4395,6400.0
2010-04-26 14:10:00,31.67,31.7,31.67,31.69,5000.0,26.4312,26.4562,26.4312,26.4479,5000.0
2010-04-26 14:20:00,31.69,31.69,31.67,31.67,6200.0,26.4479,26.4479,26.4312,26.4312,6200.0
2010-04-26 14:30:00,31.67,31.68,31.67,31.67,9200.0,26.4312,26.4395,26.4312,26.4312,9200.0
2010-04-26 14:40:00,31.67,31.67,31.65,31.66,10800.0,26.4312,26.4312,26.4145,26.4228,10800.0
2010-04-26 14:50:00,31.66,31.66,31.61,31.61,13800.0,26.4228,26.4228,26.3811,26.3811,13800.0
2010-04-26 15:00:00,31.61,31.61,31.57,31.57,13800.0,26.3811,26.3811,26.3477,26.3477,13800.0
2010-04-26 15:10:00,31.57,31.57,31.52,31.53,16200.0,26.3477,26.3477,26.306,26.3143,16200.0
2010-04-26 15:20:00,31.52,31.6,31.52,31.59,14000.0,26.306,26.3728,26.306,26.3644,14000.0
2010-04-26 15:30:00,31.59,31.64,31.59,31.62,25800.0,26.3644,26.4061,26.3644,26.3894,25800.0
2010-04-26 15:40:00,31.62,31.68,31.59,31.63,38000.0,26.3894,26.4395,26.3644,26.3978,38000.0
2010-04-26 15:50:00,31.63,31.64,31.58,31.61,40400.0,26.3978,26.4061,26.3561,26.3811,40400.0
2010-04-27 09:30:00,31.25,31.25,30.8,30.86,129600.0,26.0806,26.0806,25.7051,25.7552,129600.0
2010-04-27 09:40:00,30.88,31.04,30.88,31.02,77400.0,25.7719,25.9054,25.7719,25.8887,77400.0
2010-04-27 09:50:00,31.02,31.18,31.02,31.18,54800.0,25.8887,26.0222,25.8887,26.0222,54800.0
2010-04-27 10:00:00,31.21,31.22,31.05,31.08,51200.0,26.0473,26.0556,25.9137,25.9388,51200.0
2010-04-27 10:10:00,31.07,31.1,31.05,31.06,23600.0,25.9304,25.9555,25.9137,25.9221,23600.0
2010-04-27 10:20:00,31.07,31.14,31.07,31.1,22200.0,25.9304,25.9888,25.9304,25.9555,22200.0
2010-04-27 10:30:00,31.11,31.14,31.0,31.0,26000.0,25.9638,25.9888,25.872,25.872,26000.0
2010-04-27 10:40:00,31.01,31.06,30.99,31.04,27400.0,25.8803,25.9221,25.8637,25.9054,27400.0
2010-04-27 10:50:00,31.04,31.07,30.98,31.0,18000.0,25.9054,25.9304,25.8553,25.872,18000.0
2010-04-27 11:00:00,31.0,31.13,31.0,31.1,24400.0,25.872,25.9805,25.872,25.9555,24400.0
2010-04-27 11:10:00,31.11,31.11,30.98,31.0,15400.0,25.9638,25.9638,25.8553,25.872,15400.0
2010-04-27 11:20:00,31.0,31.02,30.76,30.77,26000.0,25.872,25.8887,25.6717,25.68,26000.0
2010-04-27 11:30:00,30.76,30.76,30.63,30.66,29600.0,25.6717,25.6717,25.5632,25.5882,29600.0
2010-04-27 11:40:00,30.66,30.7,30.63,30.67,17600.0,25.5882,25.6216,25.5632,25.5966,17600.0
2010-04-27 11:50:00,30.66,30.7,30.65,30.69,21200.0,25.5882,25.6216,25.5799,25.6133,21200.0
2010-04-27 12:00:00,30.68,30.71,30.63,30.63,52400.0,25.6049,25.63,25.5632,25.5632,52400.0
2010-04-27 12:10:00,30.65,30.65,30.57,30.65,26400.0,25.5799,25.5799,25.5131,25.5799,26400.0
2010-04-27 12:20:00,30.66,30.71,30.65,30.68,19800.0,25.5882,25.63,25.5799,25.6049,19800.0
2010-04-27 12:30:00,30.68,30.71,30.67,30.71,14800.0,25.6049,25.63,25.5966,25.63,14800.0
2010-04-27 12:40:00,30.68,30.68,30.65,30.65,11800.0,25.6049,25.6049,25.5799,25.5799,11800.0
2010-04-27 12:50:00,30.64,30.64,30.61,30.61,3800.0,25.5716,25.5716,25.5465,25.5465,3800.0
2010-04-27 13:00:00,30.61,30.63,30.6,30.63,14800.0,25.5465,25.5632,25.5382,25.5632,14800.0
2010-04-27 13:10:00,30.64,30.7,30.64,30.7,9600.0,25.5716,25.6216,25.5716,25.6216,9600.0
2010-04-27 13:20:00,30.71,30.78,30.68,30.75,15800.0,25.63,25.6884,25.6049,25.6634,15800.0
2010-04-27 13:30:00,30.75,30.79,30.73,30.74,10800.0,25.6634,25.6967,25.6467,25.655,10800.0
2010-04-27 13:40:00,30.75,30.75,30.71,30.73,11400.0,25.6634,25.6634,25.63,25.6467,11400.0
2010-04-27 13:50:00,30.74,30.8,30.73,30.76,8200.0,25.655,25.7051,25.6467,25.6717,8200.0
2010-04-27 14:00:00,30.75,30.81,30.75,30.8,12800.0,25.6634,25.7134,25.6634,25.7051,12800.0
2010-04-27 14:10:00,30.79,30.85,30.79,30.84,9600.0,25.6967,25.7468,25.6967,25.7385,9600.0
2010-04-27 14:20:00,30.83,30.83,30.79,30.82,10400.0,25.7301,25.7301,25.6967,25.7218,10400.0
2010-04-27 14:30:00,30.83,30.84,30.75,30.76,10200.0,25.7301,25.7385,25.6634,25.6717,10200.0
2010-04-27 14:40:00,30.75,30.75,30.73,30.75,14200.0,25.6634,25.6634,25.6467,25.6634,14200.0
2010-04-27 14:50:00,30.73,30.74,30.68,30.7,23800.0,25.6467,25.655,25.6049,25.6216,23800.0
2010-04-27 15:00:00,30.7,30.72,30.67,30.7,39200.0,25.6216,25.6383,25.5966,25.6216,39200.0
2010-04-27 15:10:00,30.7,30.72,30.68,30.71,25800.0,25.6216,25.6383,25.6049,25.63,25800.0
2010-04-27 15:20:00,30.71,30.73,30.68,30.7,32000.0,25.63,25.6467,25.6049,25.6216,32000.0
2010-04-27 15:30:00,30.7,30.7,30.61,30.66,55600.0,25.6216,25.6216,25.5465,25.5882,55600.0
2010-04-27 15:40:00,30.65,30.65,30.52,30.56,77200.0,25.5799,25.5799,25.4714,25.5048,77200.0
2010-04-27 15:50:00,30.56,30.57,30.44,30.5,66200.0,25.5048,25.5131,25.4046,25.4547,66200.0
2010-04-28 09:30:00,30.52,30.57,30.41,30.53,33000.0,25.4714,25.5131,25.3796,25.4797,33000.0
2010-04-28 09:40:00,30.52,30.59,30.52,30.57,44000.0,25.4714,25.5298,25.4714,25.5131,44000.0
2010-04-28 09:50:00,30.58,30.59,30.42,30.5,40400.0,25.5215,25.5298,25.3879,25.4547,40400.0
2010-04-28 10:00:00,30.49,30.49,30.45,30.48,28200.0,25.4464,25.4464,25.413,25.438,28200.0
2010-04-28 10:10:00,30.49,30.54,30.47,30.52,14600.0,25.4464,25.4881,25.4297,25.4714,14600.0
2010-04-28 10:20:00,30.55,30.8,30.52,30.78,24200.0,25.4964,25.7051,25.4714,25.6884,24200.0
2010-04-28 10:30:00,30.77,30.8,30.64,30.65,15600.0,25.68,25.7051,25.5716,25.5799,15600.0
2010-04-28 10:40:00,30.65,30.66,30.55,30.58,36600.0,25.5799,25.5882,25.4964,25.5215,36600.0
2010-04-28 10:50:00,30.57,30.68,30.56,30.68,27600.0,25.5131,25.6049,25.5048,25.6049,27600.0
2010-04-28 11:00:00,30.67,30.74,30.66,30.74,17200.0,25.5966,25.655,25.5882,25.655,17200.0
2010-04-28 11:10:00,30.74,30.86,30.72,30.81,57800.0,25.655,25.7552,25.6383,25.7134,57800.0
2010-04-28 11:20:00,30.83,30.87,30.68,30.72,57000.0,25.7301,25.7635,25.6049,25.6383,57000.0
2010-04-28 11:30:00,30.74,30.85,30.72,30.83,50200.0,25.655,25.7468,25.6383,25.7301,50200.0
2010-04-28 11:40:00,30.84,31.05,30.83,30.99,106600.0,25.7385,25.9137,25.7301,25.8637,106600.0
2010-04-28 11:50:00,30.96,30.96,30.93,30.93,3800.0,25.8386,25.8386,25.8136,25.8136,3800.0
2010-04-28 12:00:00,30.92,30.93,30.86,30.88,15600.0,25.8052,25.8136,25.7552,25.7719,15600.0
2010-04-28 12:10:00,30.86,30.97,30.86,30.96,4600.0,25.7552,25.847,25.7552,25.8386,4600.0
2010-04-28 12:20:00,30.95,30.98,30.93,30.96,5000.0,25.8303,25.8553,25.8136,25.8386,5000.0
2010-04-28 12:30:00,30.96,31.24,30.96,31.24,102200.0,25.8386,26.0723,25.8386,26.0723,102200.0
2010-04-28 12:40:00,31.25,31.31,31.13,31.19,46800.0,26.0806,26.1307,25.9805,26.0306,46800.0
2010-04-28 12:50:00,31.17,31.2,31.16,31.18,10200.0,26.0139,26.0389,26.0055,26.0222,10200.0
2010-04-28 13:00:00,31.17,31.19,30.94,31.18,76600.0,26.0139,26.0306,25.8219,26.0222,76600.0
2010-04-28 13:10:00,31.18,31.35,31.18,31.25,51800.0,26.0222,26.1641,26.0222,26.0806,51800.0
2010-04-28 13:20:00,31.25,31.41,31.1,31.11,58600.0,26.0806,26.2142,25.9555,25.9638,58600.0
2010-04-28 13:30:00,31.11,31.13,31.1,31.11,6400.0,25.9638,25.9805,25.9555,25.9638,6400.0
2010-04-28 13:40:00,31.12,31.13,31.06,31.06,4000.0,25.9722,25.9805,25.9221,25.9221,4000.0
2010-04-28 13:50:00,31.05,31.06,31.05,31.06,3200.0,25.9137,25.9221,25.9137,25.9221,3200.0
2010-04-28 14:00:00,31.07,31.08,31.06,31.07,10400.0,25.9304,25.9388,25.9221,25.9304,10400.0
2010-04-28 14:10:00,31.07,31.07,30.97,31.01,27000.0,25.9304,25.9304,25.847,25.8803,27000.0
2010-04-28 14:20:00,31.02,31.04,30.95,31.02,17800.0,25.8887,25.9054,25.8303,25.8887,17800.0
2010-04-28 14:30:00,31.03,31.07,30.97,31.07,13400.0,25.897,25.9304,25.847,25.9304,13400.0
2010-04-28 14:40:00,31.05,31.08,30.98,31.0,13000.0,25.9137,25.9388,25.8553,25.872,13000.0
2010-04-28 14:50:00,30.98,31.08,30.98,31.04,10800.0,25.8553,25.9388,25.8553,25.9054,10800.0
2010-04-28 15:00:00,31.06,31.07,30.99,30.99,10600.0,25.9221,25.9304,25.8637,25.8637,10600.0
2010-04-28 15:10:00,30.98,31.03,30.98,30.99,14000.0,25.8553,25.897,25.8553,25.8637,14000.0
2010-04-28 15:20:00,30.99,31.0,30.92,30.96,32600.0,25.8637,25.872,25.8052,25.8386,32600.0
2010-04-28 15:30:00,30.96,30.99,30.95,30.96,42400.0,25.8386,25.8637,25.8303,25.8386,42400.0
2010-04-28 15:40:00,30.96,30.99,30.9,30.91,38000.0,25.8386,25.8637,25.7885,25.7969,38000.0
2010-04-28 15:50:00,30.91,30.99,30.87,30.98,39600.0,25.7969,25.8637,25.7635,25.8553,39600.0
2010-04-29 09:30:00,30.96,31.26,30.96,31.1,11200.0,25.8386,26.089,25.8386,25.9555,11200.0
2010-04-29 09:40:00,31.11,31.18,31.11,31.11,17200.0,25.9638,26.0222,25.9638,25.9638,17200.0
2010-04-29 09:50:00,31.1,31.15,31.01,31.03,17400.0,25.9555,25.9972,25.8803,25.897,17400.0
2010-04-29 10:00:00,31.03,31.06,31.0,31.0,24600.0,25.897,25.9221,25.872,25.872,24600.0
2010-04-29 10:10:00,31.0,31.12,31.0,31.1,18000.0,25.872,25.9722,25.872,25.9555,18000.0
2010-04-29 10:20:00,31.11,31.22,31.11,31.22,10800.0,25.9638,26.0556,25.9638,26.0556,10800.0
2010-04-29 10:30:00,31.18,31.19,31.14,31.15,24600.0,26.0222,26.0306,25.9888,25.9972,24600.0
2010-04-29 10:40:00,31.15,31.2,31.14,31.17,13000.0,25.9972,26.0389,25.9888,26.0139,13000.0
2010-04-29 10:50:00,31.19,31.21,31.14,31.17,20800.0,26.0306,26.0473,25.9888,26.0139,20800.0
2010-04-29 11:00:00,31.17,31.2,31.14,31.17,26000.0,26.0139,26.0389,25.9888,26.0139,26000.0
2010-04-29 11:10:00,31.2,31.23,31.17,31.21,32800.0,26.0389,26.064,26.0139,26.0473,32800.0
2010-04-29 11:20:00,31.2,31.21,31.19,31.2,8400.0,26.0389,26.0473,26.0306,26.0389,8400.0
2010-04-29 11:30:00,31.2,31.34,31.2,31.32,21400.0,26.0389,26.1558,26.0389,26.1391,21400.0
2010-04-29 11:40:00,31.33,31.37,31.33,31.34,13200.0,26.1474,26.1808,26.1474,26.1558,13200.0
2010-04-29 11:50:00,31.35,31.37,31.35,31.36,8200.0,26.1641,26.1808,26.1641,26.1725,8200.0
2010-04-29 12:00:00,31.36,31.41,31.36,31.4,15200.0,26.1725,26.2142,26.1725,26.2058,15200.0
2010-04-29 12:10:00,31.4,31.67,31.4,31.49,30600.0,26.2058,26.4312,26.2058,26.2809,30600.0
2010-04-29 12:20:00,31.47,31.55,31.47,31.54,16000.0,26.2643,26.331,26.2643,26.3227,16000.0
2010-04-29 12:30:00,31.52,31.59,31.52,31.59,15400.0,26.306,26.3644,26.306,26.3644,15400.0
2010-04-29 12:40:00,31.59,31.71,31.59,31.7,41800.0,26.3644,26.4646,26.3644,26.4562,41800.0
2010-04-29 12:50:00,31.7,31.74,31.67,31.68,17400.0,26.4562,26.4896,26.4312,26.4395,17400.0
2010-04-29 13:00:00,31.68,31.69,31.61,31.63,17400.0,26.4395,26.4479,26.3811,26.3978,17400.0
2010-04-29 13:10:00,31.63,31.71,31.61,31.71,15000.0,26.3978,26.4646,26.3811,26.4646,15000.0
2010-04-29 13:20:00,31.7,31.72,31.69,31.69,13400.0,26.4562,26.4729,26.4479,26.4479,13400.0
2010-04-29 13:30:00,31.7,31.7,31.64,31.65,9400.0,26.4562,26.4562,26.4061,26.4145,9400.0
2010-04-29 13:40:00,31.63,31.64,31.58,31.58,15400.0,26.3978,26.4061,26.3561,26.3561,15400.0
2010-04-29 13:50:00,31.58,31.58,31.53,31.57,10000.0,26.3561,26.3561,26.3143,26.3477,10000.0
2010-04-29 14:00:00,31.57,31.58,31.53,31.55,16000.0,26.3477,26.3561,26.3143,26.331,16000.0
2010-04-29 14:10:00,31.55,31.56,31.5,31.5,35200.0,26.331,26.3394,26.2893,26.2893,35200.0
2010-04-29 14:20:00,31.5,31.5,31.39,31.39,38600.0,26.2893,26.2893,26.1975,26.1975,38600.0
2010-04-29 14:30:00,31.38,31.41,31.37,31.39,16600.0,26.1891,26.2142,26.1808,26.1975,16600.0
2010-04-29 14:40:00,31.38,31.39,31.35,31.35,14400.0,26.1891,26.1975,26.1641,26.1641,14400.0
2010-04-29 14:50:00,31.35,31.35,31.29,31.3,38600.0,26.1641,26.1641,26.114,26.1224,38600.0
2010-04-29 15:00:00,31.3,31.32,31.19,31.2,82200.0,26.1224,26.1391,26.0306,26.0389,82200.0
2010-04-29 15:10:00,31.2,31.2,31.07,31.07,60000.0,26.0389,26.0389,25.9304,25.9304,60000.0
2010-04-29 15:20:00,31.07,31.12,31.04,31.07,96800.0,25.9304,25.9722,25.9054,25.9304,96800.0
2010-04-29 15:30:00,31.07,31.07,30.98,31.03,98800.0,25.9304,25.9304,25.8553,25.897,98800.0
2010-04-29 15:40:00,31.05,31.07,31.0,31.0,150400.0,25.9137,25.9304,25.872,25.872,150400.0
2010-04-29 15:50:00,31.0,31.02,30.83,30.85,210600.0,25.872,25.8887,25.7301,25.7468,210600.0
2010-04-30 09:30:00,32.99,33.97,32.99,33.88,282800.0,27.5328,28.3507,27.5328,28.2756,282800.0
2010-04-30 09:40:00,33.88,35.33,33.88,34.9,794000.0,28.2756,29.4857,28.2756,29.1269,794000.0
2010-04-30 09:50:00,34.93,34.98,34.4,34.47,406800.0,29.1519,29.1936,28.7096,28.768,406800.0
2010-04-30 10:00:00,34.47,34.56,34.39,34.47,214800.0,28.768,28.8431,28.7012,28.768,214800.0
2010-04-30 10:10:00,34.46,34.75,34.41,34.51,245400.0,28.7597,29.0017,28.7179,28.8014,245400.0
2010-04-30 10:20:00,34.49,34.63,34.44,34.49,242600.0,28.7847,28.9015,28.743,28.7847,242600.0
2010-04-30 10:30:00,34.49,34.92,34.49,34.74,362200.0,28.7847,29.1436,28.7847,28.9933,362200.0
2010-04-30 10:40:00,34.77,35.0,34.77,34.86,105800.0,29.0184,29.2103,29.0184,29.0935,105800.0
2010-04-30 10:50:00,34.87,34.99,34.67,34.68,103400.0,29.1018,29.202,28.9349,28.9433,103400.0
2010-04-30 11:00:00,34.69,34.85,34.59,34.71,116800.0,28.9516,29.0851,28.8681,28.9683,116800.0
2010-04-30 11:10:00,34.72,34.88,34.71,34.88,40800.0,28.9766,29.1102,28.9683,29.1102,40800.0
2010-04-30 11:20:00,34.88,35.02,34.7,34.77,235400.0,29.1102,29.227,28.96,29.0184,235400.0
2010-04-30 11:30:00,34.79,34.88,34.74,34.84,98600.0,29.0351,29.1102,28.9933,29.0768,98600.0
2010-04-30 11:40:00,34.84,34.99,34.77,34.94,98400.0,29.0768,29.202,29.0184,29.1603,98400.0
2010-04-30 11:50:00,34.92,34.93,34.85,34.89,196400.0,29.1436,29.1519,29.0851,29.1185,196400.0
2010-04-30 12:00:00,34.89,34.91,34.65,34.72,78600.0,29.1185,29.1352,28.9182,28.9766,78600.0
2010-04-30 12:10:00,34.73,34.74,34.68,34.74,142000.0,28.985,28.9933,28.9433,28.9933,142000.0
2010-04-30 12:20:00,34.73,34.74,34.55,34.57,62600.0,28.985,28.9933,28.8348,28.8515,62600.0
2010-04-30 12:30:00,34.56,34.58,34.49,34.57,232000.0,28.8431,28.8598,28.7847,28.8515,232000.0
2010-04-30 12:40:00,34.58,34.59,34.47,34.49,69400.0,28.8598,28.8681,28.768,28.7847,69400.0
2010-04-30 12:50:00,34.52,34.6,34.52,34.58,26600.0,28.8097,28.8765,28.8097,28.8598,26600.0
2010-04-30 13:00:00,34.59,34.6,34.45,34.57,105800.0,28.8681,28.8765,28.7513,28.8515,105800.0
2010-04-30 13:10:00,34.58,34.69,34.56,34.64,39800.0,28.8598,28.9516,28.8431,28.9099,39800.0
2010-04-30 13:20:00,34.63,34.68,34.56,34.63,34400.0,28.9015,28.9433,28.8431,28.9015,34400.0
2010-04-30 13:30:00,34.63,34.64,34.49,34.51,71400.0,28.9015,28.9099,28.7847,28.8014,71400.0
2010-04-30 13:40:00,34.51,34.52,34.34,34.45,53000.0,28.8014,28.8097,28.6595,28.7513,53000.0
2010-04-30 13:50:00,34.45,34.47,34.26,34.26,63800.0,28.7513,28.768,28.5927,28.5927,63800.0
2010-04-30 14:00:00,34.26,34.5,34.26,34.29,92000.0,28.5927,28.793,28.5927,28.6178,92000.0
2010-04-30 14:10:00,34.29,34.45,34.19,34.45,52800.0,28.6178,28.7513,28.5343,28.7513,52800.0
2010-04-30 14:20:00,34.48,34.49,34.42,34.49,37000.0,28.7763,28.7847,28.7263,28.7847,37000.0
2010-04-30 14:30:00,34.48,34.49,34.27,34.27,92200.0,28.7763,28.7847,28.6011,28.6011,92200.0
2010-04-30 14:40:00,34.27,34.32,34.17,34.17,68000.0,28.6011,28.6428,28.5176,28.5176,68000.0
2010-04-30 14:50:00,34.17,34.3,34.16,34.21,74200.0,28.5176,28.6261,28.5093,28.551,74200.0
2010-04-30 15:00:00,34.21,34.24,34.1,34.22,124600.0,28.551,28.576,28.4592,28.5594,124600.0
2010-04-30 15:10:00,34.23,34.41,34.19,34.39,76600.0,28.5677,28.7179,28.5343,28.7012,76600.0
2010-04-30 15:20:00,34.42,34.44,34.24,34.25,110000.0,28.7263,28.743,28.576,28.5844,110000.0
2010-04-30 15:30:00,34.25,34.34,34.24,34.32,136200.0,28.5844,28.6595,28.576,28.6428,136200.0
2010-04-30 15:40:00,34.32,34.39,34.3,34.38,180200.0,28.6428,28.7012,28.6261,28.6929,180200.0
2010-04-30 15:50:00,34.37,34.38,34.22,34.27,291200.0,28.6845,28.6929,28.5594,28.6011,291200.0
2010-05-03 09:30:00,34.0,34.02,33.2,33.83,263200.0,28.3757,28.3924,27.7081,28.2339,263200.0
2010-05-03 09:40:00,33.84,33.97,33.79,33.97,56800.0,28.2422,28.3507,28.2005,28.3507,56800.0
2010-05-03 09:50:00,33.97,34.15,33.96,34.1,77800.0,28.3507,28.5009,28.3424,28.4592,77800.0
2010-05-03 10:00:00,34.08,34.12,34.02,34.11,39200.0,28.4425,28.4759,28.3924,28.4675,39200.0
2010-05-03 10:10:00,34.11,34.22,34.07,34.21,55600.0,28.4675,28.5594,28.4342,28.551,55600.0
2010-05-03 10:20:00,34.22,34.22,34.1,34.16,42200.0,28.5594,28.5594,28.4592,28.5093,42200.0
2010-05-03 10:30:00,34.16,34.16,34.1,34.1,39400.0,28.5093,28.5093,28.4592,28.4592,39400.0
2010-05-03 10:40:00,34.1,34.15,34.04,34.1,50400.0,28.4592,28.5009,28.4091,28.4592,50400.0
2010-05-03 10:50:00,34.1,34.11,33.83,33.88,68000.0,28.4592,28.4675,28.2339,28.2756,68000.0
2010-05-03 11:00:00,33.87,33.93,33.87,33.9,22200.0,28.2672,28.3173,28.2672,28.2923,22200.0
2010-05-03 11:10:00,33.88,33.92,33.88,33.91,22200.0,28.2756,28.309,28.2756,28.3006,22200.0
2010-05-03 11:20:00,33.92,33.95,33.91,33.92,21200.0,28.309,28.334,28.3006,28.309,21200.0
2010-05-03 11:30:00,33.93,33.93,33.9,33.93,25000.0,28.3173,28.3173,28.2923,28.3173,25000.0
2010-05-03 11:40:00,33.92,33.92,33.89,33.92,28800.0,28.309,28.309,28.2839,28.309,28800.0
2010-05-03 11:50:00,33.92,33.94,33.87,33.91,48000.0,28.309,28.3257,28.2672,28.3006,48000.0
2010-05-03 12:00:00,33.9,33.91,33.88,33.9,24600.0,28.2923,28.3006,28.2756,28.2923,24600.0
2010-05-03 12:10:00,33.91,33.94,33.9,33.94,17000.0,28.3006,28.3257,28.2923,28.3257,17000.0
2010-05-03 12:20:00,33.94,33.99,33.94,33.99,28800.0,28.3257,28.3674,28.3257,28.3674,28800.0
2010-05-03 12:30:00,33.99,34.0,33.99,34.0,14800.0,28.3674,28.3757,28.3674,28.3757,14800.0
2010-05-03 12:40:00,34.0,34.01,33.96,33.99,29600.0,28.3757,28.3841,28.3424,28.3674,29600.0
2010-05-03 12:50:00,33.98,34.05,33.98,34.04,21800.0,28.3591,28.4175,28.3591,28.4091,21800.0
2010-05-03 13:00:00,34.04,34.04,33.99,33.99,23400.0,28.4091,28.4091,28.3674,28.3674,23400.0
2010-05-03 13:10:00,34.0,34.07,33.99,34.07,36200.0,28.3757,28.4342,28.3674,28.4342,36200.0
2010-05-03 13:20:00,34.07,34.18,34.07,34.18,23000.0,28.4342,28.526,28.4342,28.526,23000.0
2010-05-03 13:30:00,34.18,34.19,34.14,34.19,20400.0,28.526,28.5343,28.4926,28.5343,20400.0
2010-05-03 13:40:00,34.18,34.24,34.18,34.21,23000.0,28.526,28.576,28.526,28.551,23000.0
2010-05-03 13:50:00,34.21,34.21,34.1,34.12,28200.0,28.551,28.551,28.4592,28.4759,28200.0
2010-05-03 14:00:00,34.12,34.13,34.0,34.01,81000.0,28.4759,28.4842,28.3757,28.3841,81000.0
2010-05-03 14:10:00,34.01,34.1,34.0,34.07,46400.0,28.3841,28.4592,28.3757,28.4342,46400.0
2010-05-03 14:20:00,34.08,34.1,34.06,34.07,28400.0,28.4425,28.4592,28.4258,28.4342,28400.0
2010-05-03 14:30:00,34.07,34.1,34.05,34.06,23200.0,28.4342,28.4592,28.4175,28.4258,23200.0
2010-05-03 14:40:00,34.06,34.07,33.97,34.07,71800.0,28.4258,28.4342,28.3507,28.4342,71800.0
2010-05-03 14:50:00,34.07,34.16,34.04,34.04,44000.0,28.4342,28.5093,28.4091,28.4091,44000.0
2010-05-03 15:00:00,34.05,34.21,34.05,34.2,81000.0,28.4175,28.551,28.4175,28.5427,81000.0
2010-05-03 15:10:00,34.2,34.23,34.1,34.2,58800.0,28.5427,28.5677,28.4592,28.5427,58800.0
2010-05-03 15:20:00,34.2,34.23,34.17,34.22,45400.0,28.5427,28.5677,28.5176,28.5594,45400.0
2010-05-03 15:30:00,34.21,34.23,34.16,34.2,66000.0,28.551,28.5677,28.5093,28.5427,66000.0
2010-05-03 15:40:00,34.21,34.25,34.21,34.24,89600.0,28.551,28.5844,28.551,28.576,89600.0
2010-05-03 15:50:00,34.24,34.35,34.14,34.33,301800.0,28.576,28.6678,28.4926,28.6512,301800.0
2010-05-04 09:30:00,33.74,33.74,33.5,33.56,110200.0,28.1588,28.1588,27.9585,28.0085,110200.0
2010-05-04 09:40:00,33.54,33.67,33.52,33.57,48400.0,27.9918,28.1003,27.9751,28.0169,48400.0
2010-05-04 09:50:00,33.58,33.87,33.55,33.78,114200.0,28.0252,28.2672,28.0002,28.1921,114200.0
2010-05-04 10:00:00,33.79,33.79,33.6,33.61,47800.0,28.2005,28.2005,28.0419,28.0503,47800.0
2010-05-04 10:10:00,33.6,33.63,33.54,33.54,44200.0,28.0419,28.067,27.9918,27.9918,44200.0
2010-05-04 10:20:00,33.54,33.6,33.52,33.58,38200.0,27.9918,28.0419,27.9751,28.0252,38200.0
2010-05-04 10:30:00,33.55,33.58,33.49,33.49,59000.0,28.0002,28.0252,27.9501,27.9501,59000.0
2010-05-04 10:40:00,33.5,33.57,33.48,33.5,24600.0,27.9585,28.0169,27.9418,27.9585,24600.0
2010-05-04 10:50:00,33.5,33.54,33.49,33.49,51800.0,27.9585,27.9918,27.9501,27.9501,51800.0
2010-05-04 11:00:00,33.49,33.51,33.47,33.49,59000.0,27.9501,27.9668,27.9334,27.9501,59000.0
2010-05-04 11:10:00,33.49,33.62,33.49,33.62,25000.0,27.9501,28.0586,27.9501,28.0586,25000.0
2010-05-04 11:20:00,33.61,33.62,33.56,33.56,18200.0,28.0503,28.0586,28.0085,28.0085,18200.0
2010-05-04 11:30:00,33.53,33.6,33.53,33.6,21000.0,27.9835,28.0419,27.9835,28.0419,21000.0
2010-05-04 11:40:00,33.61,33.65,33.56,33.57,17200.0,28.0503,28.0836,28.0085,28.0169,17200.0
2010-05-04 11:50:00,33.56,33.57,33.52,33.52,17400.0,28.0085,28.0169,27.9751,27.9751,17400.0
2010-05-04 12:00:00,33.51,33.51,33.45,33.45,57400.0,27.9668,27.9668,27.9167,27.9167,57400.0
2010-05-04 12:10:00,33.45,33.48,33.43,33.45,34200.0,27.9167,27.9418,27.9,27.9167,34200.0
2010-05-04 12:20:00,33.46,33.52,33.45,33.52,28800.0,27.9251,27.9751,27.9167,27.9751,28800.0
2010-05-04 12:30:00,33.55,33.59,33.52,33.59,22600.0,28.0002,28.0336,27.9751,28.0336,22600.0
2010-05-04 12:40:00,33.6,33.66,33.59,33.66,20400.0,28.0419,28.092,28.0336,28.092,20400.0
2010-05-04 12:50:00,33.67,33.76,33.65,33.74,18200.0,28.1003,28.1754,28.0836,28.1588,18200.0
2010-05-04 13:00:00,33.74,33.75,33.69,33.69,18000.0,28.1588,28.1671,28.117,28.117,18000.0
2010-05-04 13:10:00,33.68,33.74,33.68,33.69,15200.0,28.1087,28.1588,28.1087,28.117,15200.0
2010-05-04 13:20:00,33.68,33.71,33.67,33.69,17600.0,28.1087,28.1337,28.1003,28.117,17600.0
2010-05-04 13:30:00,33.69,33.8,33.69,33.8,22000.0,28.117,28.2088,28.117,28.2088,22000.0
2010-05-04 13:40:00,33.8,33.92,33.8,33.92,20600.0,28.2088,28.309,28.2088,28.309,20600.0
2010-05-04 13:50:00,33.92,33.94,33.87,33.93,22600.0,28.309,28.3257,28.2672,28.3173,22600.0
2010-05-04 14:00:00,33.93,33.94,33.82,33.83,19800.0,28.3173,28.3257,28.2255,28.2339,19800.0
2010-05-04 14:10:00,33.84,33.88,33.83,33.83,14000.0,28.2422,28.2756,28.2339,28.2339,14000.0
2010-05-04 14:20:00,33.83,33.83,33.78,33.8,16400.0,28.2339,28.2339,28.1921,28.2088,16400.0
2010-05-04 14:30:00,33.8,33.8,33.73,33.73,20200.0,28.2088,28.2088,28.1504,28.1504,20200.0
2010-05-04 14:40:00,33.73,33.77,33.72,33.76,32400.0,28.1504,28.1838,28.1421,28.1754,32400.0
2010-05-04 14:50:00,33.75,33.78,33.7,33.78,25800.0,28.1671,28.1921,28.1254,28.1921,25800.0
2010-05-04 15:00:00,33.78,33.8,33.72,33.77,31400.0,28.1921,28.2088,28.1421,28.1838,31400.0
2010-05-04 15:10:00,33.76,33.86,33.76,33.85,32600.0,28.1754,28.2589,28.1754,28.2506,32600.0
2010-05-04 15:20:00,33.85,33.85,33.8,33.81,37800.0,28.2506,28.2506,28.2088,28.2172,37800.0
2010-05-04 15:30:00,33.82,33.88,33.71,33.76,51000.0,28.2255,28.2756,28.1337,28.1754,51000.0
2010-05-04 15:40:00,33.77,33.8,33.63,33.74,87200.0,28.1838,28.2088,28.067,28.1588,87200.0
2010-05-04 15:50:00,33.76,33.93,33.74,33.83,98400.0,28.1754,28.3173,28.1588,28.2339,98400.0
2010-05-05 09:30:00,33.62,33.65,33.54,33.61,35400.0,28.0586,28.0836,27.9918,28.0503,35400.0
2010-05-05 09:40:00,33.64,33.64,33.54,33.63,26600.0,28.0753,28.0753,27.9918,28.067,26600.0
2010-05-05 09:50:00,33.6,33.6,33.54,33.56,65000.0,28.0419,28.0419,27.9918,28.0085,65000.0
2010-05-05 10:00:00,33.56,33.68,33.55,33.66,43200.0,28.0085,28.1087,28.0002,28.092,43200.0
2010-05-05 10:10:00,33.66,33.73,33.61,33.72,28200.0,28.092,28.1504,28.0503,28.1421,28200.0
2010-05-05 10:20:00,33.72,33.72,33.67,33.67,20800.0,28.1421,28.1421,28.1003,28.1003,20800.0
2010-05-05 10:30:00,33.67,33.67,33.57,33.58,19200.0,28.1003,28.1003,28.0169,28.0252,19200.0
2010-05-05 10:40:00,33.58,33.69,33.58,33.68,20600.0,28.0252,28.117,28.0252,28.1087,20600.0
2010-05-05 10:50:00,33.68,33.75,33.67,33.75,16000.0,28.1087,28.1671,28.1003,28.1671,16000.0
2010-05-05 11:00:00,33.74,33.74,33.59,33.61,29600.0,28.1588,28.1588,28.0336,28.0503,29600.0
2010-05-05 11:10:00,33.6,33.63,33.6,33.63,14600.0,28.0419,28.067,28.0419,28.067,14600.0
2010-05-05 11:20:00,33.65,33.72,33.65,33.68,15600.0,28.0836,28.1421,28.0836,28.1087,15600.0
2010-05-05 11:30:00,33.69,33.69,33.65,33.65,15600.0,28.117,28.117,28.0836,28.0836,15600.0
2010-05-05 11:40:00,33.65,33.79,33.65,33.79,16600.0,28.0836,28.2005,28.0836,28.2005,16600.0
2010-05-05 11:50:00,33.8,33.81,33.77,33.8,18400.0,28.2088,28.2172,28.1838,28.2088,18400.0
2010-05-05 12:00:00,33.79,33.8,33.74,33.77,21400.0,28.2005,28.2088,28.1588,28.1838,21400.0
2010-05-05 12:10:00,33.77,33.77,33.73,33.75,12400.0,28.1838,28.1838,28.1504,28.1671,12400.0
2010-05-05 12:20:00,33.74,33.77,33.72,33.75,17800.0,28.1588,28.1838,28.1421,28.1671,17800.0
2010-05-05 12:30:00,33.76,33.8,33.75,33.78,14600.0,28.1754,28.2088,28.1671,28.1921,14600.0
2010-05-05 12:40:00,33.77,33.79,33.69,33.71,15200.0,28.1838,28.2005,28.117,28.1337,15200.0
2010-05-05 12:50:00,33.71,33.75,33.7,33.75,19000.0,28.1337,28.1671,28.1254,28.1671,19000.0
2010-05-05 13:00:00,33.76,33.8,33.72,33.8,20400.0,28.1754,28.2088,28.1421,28.2088,20400.0
2010-05-05 13:10:00,33.81,33.85,33.8,33.84,16800.0,28.2172,28.2506,28.2088,28.2422,16800.0
2010-05-05 13:20:00,33.84,33.9,33.84,33.9,12400.0,28.2422,28.2923,28.2422,28.2923,12400.0
2010-05-05 13:30:00,33.91,33.98,33.9,33.97,32400.0,28.3006,28.3591,28.2923,28.3507,32400.0
2010-05-05 13:40:00,33.97,33.97,33.88,33.94,31600.0,28.3507,28.3507,28.2756,28.3257,31600.0
2010-05-05 13:50:00,33.94,33.96,33.91,33.94,26600.0,28.3257,28.3424,28.3006,28.3257,26600.0
2010-05-05 14:00:00,33.94,33.95,33.9,33.9,28600.0,28.3257,28.334,28.2923,28.2923,28600.0
2010-05-05 14:10:00,33.9,33.9,33.85,33.88,18800.0,28.2923,28.2923,28.2506,28.2756,18800.0
2010-05-05 14:20:00,33.88,33.88,33.84,33.85,23600.0,28.2756,28.2756,28.2422,28.2506,23600.0
2010-05-05 14:30:00,33.85,33.88,33.79,33.79,28800.0,28.2506,28.2756,28.2005,28.2005,28800.0
2010-05-05 14:40:00,33.79,33.79,33.62,33.63,57400.0,28.2005,28.2005,28.0586,28.067,57400.0
2010-05-05 14:50:00,33.63,33.66,33.6,33.6,25600.0,28.067,28.092,28.0419,28.0419,25600.0
2010-05-05 15:00:00,33.6,33.65,33.56,33.6,43000.0,28.0419,28.0836,28.0085,28.0419,43000.0
2010-05-05 15:10:00,33.6,33.67,33.6,33.63,32200.0,28.0419,28.1003,28.0419,28.067,32200.0
2010-05-05 15:20:00,33.63,33.71,33.62,33.71,45000.0,28.067,28.1337,28.0586,28.1337,45000.0
2010-05-05 15:30:00,33.71,33.74,33.69,33.72,57800.0,28.1337,28.1588,28.117,28.1421,57800.0
2010-05-05 15:40:00,33.72,33.8,33.72,33.78,36800.0,28.1421,28.2088,28.1421,28.1921,36800.0
2010-05-05 15:50:00,33.78,33.82,33.73,33.77,84400.0,28.1921,28.2255,28.1504,28.1838,84400.0
2010-05-06 09:30:00,33.77,33.77,33.59,33.69,20400.0,28.1838,28.1838,28.0336,28.117,20400.0
2010-05-06 09:40:00,33.67,33.67,33.52,33.54,23800.0,28.1003,28.1003,27.9751,27.9918,23800.0
2010-05-06 09:50:00,33.53,33.7,33.52,33.7,9800.0,27.9835,28.1254,27.9751,28.1254,9800.0
2010-05-06 10:00:00,33.69,33.7,33.63,33.67,9200.0,28.117,28.1254,28.067,28.1003,9200.0
2010-05-06 10:10:00,33.68,33.77,33.65,33.77,13000.0,28.1087,28.1838,28.0836,28.1838,13000.0
2010-05-06 10:20:00,33.77,33.79,33.77,33.77,32200.0,28.1838,28.2005,28.1838,28.1838,32200.0
2010-05-06 10:30:00,33.77,33.79,33.76,33.78,18000.0,28.1838,28.2005,28.1754,28.1921,18000.0
2010-05-06 10:40:00,33.79,33.79,33.77,33.77,20200.0,28.2005,28.2005,28.1838,28.1838,20200.0
2010-05-06 10:50:00,33.78,33.79,33.75,33.77,38400.0,28.1921,28.2005,28.1671,28.1838,38400.0
2010-05-06 11:00:00,33.77,33.78,33.68,33.68,25800.0,28.1838,28.1921,28.1087,28.1087,25800.0
2010-05-06 11:10:00,33.68,33.71,33.6,33.67,22200.0,28.1087,28.1337,28.0419,28.1003,22200.0
2010-05-06 11:20:00,33.67,33.72,33.63,33.71,14400.0,28.1003,28.1421,28.067,28.1337,14400.0
2010-05-06 11:30:00,33.7,33.7,33.58,33.6,12400.0,28.1254,28.1254,28.0252,28.0419,12400.0
2010-05-06 11:40:00,33.6,33.65,33.58,33.6,19200.0,28.0419,28.0836,28.0252,28.0419,19200.0
2010-05-06 11:50:00,33.58,33.68,33.56,33.65,11400.0,28.0252,28.1087,28.0085,28.0836,11400.0
2010-05-06 12:00:00,33.66,33.66,33.61,33.63,12600.0,28.092,28.092,28.0503,28.067,12600.0
2010-05-06 12:10:00,33.62,33.71,33.62,33.69,10400.0,28.0586,28.1337,28.0586,28.117,10400.0
2010-05-06 12:20:00,33.7,33.7,33.64,33.64,10000.0,28.1254,28.1254,28.0753,28.0753,10000.0
2010-05-06 12:30:00,33.64,33.69,33.64,33.68,10000.0,28.0753,28.117,28.0753,28.1087,10000.0
2010-05-06 12:40:00,33.67,33.69,33.59,33.6,14400.0,28.1003,28.117,28.0336,28.0419,14400.0
2010-05-06 12:50:00,33.6,33.61,33.53,33.54,24400.0,28.0419,28.0503,27.9835,27.9918,24400.0
2010-05-06 13:00:00,33.54,33.59,33.51,33.52,40600.0,27.9918,28.0336,27.9668,27.9751,40600.0
2010-05-06 13:10:00,33.52,33.52,33.47,33.51,84000.0,27.9751,27.9751,27.9334,27.9668,84000.0
2010-05-06 13:20:00,33.51,33.51,33.41,33.42,98600.0,27.9668,27.9668,27.8833,27.8917,98600.0
2010-05-06 13:30:00,33.42,33.46,33.34,33.35,28400.0,27.8917,27.9251,27.8249,27.8333,28400.0
2010-05-06 13:40:00,33.35,33.47,33.34,33.46,37800.0,27.8333,27.9334,27.8249,27.9251,37800.0
2010-05-06 13:50:00,33.46,33.46,33.4,33.41,20200.0,27.9251,27.9251,27.875,27.8833,20200.0
2010-05-06 14:00:00,33.41,33.42,33.29,33.29,50200.0,27.8833,27.8917,27.7832,27.7832,50200.0
2010-05-06 14:10:00,33.29,33.29,33.15,33.21,89800.0,27.7832,27.7832,27.6664,27.7164,89800.0
2010-05-06 14:20:00,33.21,33.21,33.07,33.11,50200.0,27.7164,27.7164,27.5996,27.633,50200.0
2010-05-06 14:30:00,33.1,33.12,33.0,33.01,70000.0,27.6246,27.6413,27.5412,27.5495,70000.0
2010-05-06 14:40:00,33.01,33.07,32.01,32.49,155400.0,27.5495,27.5996,26.7149,27.1155,155400.0
2010-05-06 14:50:00,32.44,32.97,32.35,32.71,40000.0,27.0738,27.5161,26.9987,27.2991,40000.0
2010-05-06 15:00:00,32.7,32.91,32.65,32.85,41000.0,27.2908,27.4661,27.2491,27.416,41000.0
2010-05-06 15:10:00,32.86,33.23,32.86,33.15,105600.0,27.4243,27.7331,27.4243,27.6664,105600.0
2010-05-06 15:20:00,33.12,33.23,33.03,33.1,145400.0,27.6413,27.7331,27.5662,27.6246,145400.0
2010-05-06 15:30:00,33.11,33.17,32.93,32.95,218400.0,27.633,27.683,27.4827,27.4994,218400.0
2010-05-06 15:40:00,32.95,33.1,32.89,33.02,164800.0,27.4994,27.6246,27.4494,27.5579,164800.0
2010-05-06 15:50:00,33.02,33.02,32.69,32.74,205000.0,27.5579,27.5579,27.2824,27.3242,205000.0
2010-05-07 09:30:00,32.6,32.6,31.92,32.0,90600.0,27.2073,27.2073,26.6398,26.7066,90600.0
2010-05-07 09:40:00,32.0,32.11,32.0,32.02,82000.0,26.7066,26.7984,26.7066,26.7233,82000.0
2010-05-07 09:50:00,32.04,32.16,32.01,32.05,83800.0,26.74,26.8401,26.7149,26.7483,83800.0
2010-05-07 10:00:00,32.04,32.09,31.94,32.0,120000.0,26.74,26.7817,26.6565,26.7066,120000.0
2010-05-07 10:10:00,31.99,32.11,31.95,32.03,69800.0,26.6982,26.7984,26.6649,26.7316,69800.0
2010-05-07 10:20:00,32.02,32.04,31.52,31.6,86600.0,26.7233,26.74,26.306,26.3728,86600.0
2010-05-07 10:30:00,31.61,31.86,31.59,31.77,38400.0,26.3811,26.5897,26.3644,26.5146,38400.0
2010-05-07 10:40:00,31.78,31.78,31.53,31.72,38000.0,26.523,26.523,26.3143,26.4729,38000.0
2010-05-07 10:50:00,31.71,31.8,31.66,31.7,40000.0,26.4646,26.5397,26.4228,26.4562,40000.0
2010-05-07 11:00:00,31.68,31.82,31.64,31.78,39400.0,26.4395,26.5564,26.4061,26.523,39400.0
2010-05-07 11:10:00,31.81,32.01,31.76,31.91,65200.0,26.548,26.7149,26.5063,26.6315,65200.0
2010-05-07 11:20:00,31.86,31.9,31.57,31.6,45400.0,26.5897,26.6231,26.3477,26.3728,45400.0
2010-05-07 11:30:00,31.61,31.62,31.47,31.54,42000.0,26.3811,26.3894,26.2643,26.3227,42000.0
2010-05-07 11:40:00,31.55,31.93,31.54,31.89,86400.0,26.331,26.6482,26.3227,26.6148,86400.0
2010-05-07 11:50:00,31.88,31.89,31.7,31.75,33600.0,26.6064,26.6148,26.4562,26.4979,33600.0
2010-05-07 12:00:00,31.75,31.8,31.65,31.8,29400.0,26.4979,26.5397,26.4145,26.5397,29400.0
2010-05-07 12:10:00,31.79,31.88,31.75,31.86,28400.0,26.5313,26.6064,26.4979,26.5897,28400.0
2010-05-07 12:20:00,31.87,31.93,31.74,31.75,39800.0,26.5981,26.6482,26.4896,26.4979,39800.0
2010-05-07 12:30:00,31.75,31.77,31.7,31.73,41400.0,26.4979,26.5146,26.4562,26.4812,41400.0
2010-05-07 12:40:00,31.72,31.81,31.68,31.81,81800.0,26.4729,26.548,26.4395,26.548,81800.0
2010-05-07 12:50:00,31.81,31.86,31.59,31.59,38000.0,26.548,26.5897,26.3644,26.3644,38000.0
2010-05-07 13:00:00,31.58,31.6,31.39,31.39,43800.0,26.3561,26.3728,26.1975,26.1975,43800.0
2010-05-07 13:10:00,31.39,31.48,31.3,31.45,50400.0,26.1975,26.2726,26.1224,26.2476,50400.0
2010-05-07 13:20:00,31.47,31.48,31.37,31.38,65200.0,26.2643,26.2726,26.1808,26.1891,65200.0
2010-05-07 13:30:00,31.37,31.47,31.36,31.41,38800.0,26.1808,26.2643,26.1725,26.2142,38800.0
2010-05-07 13:40:00,31.42,31.49,31.41,31.43,23600.0,26.2225,26.2809,26.2142,26.2309,23600.0
2010-05-07 13:50:00,31.42,31.43,31.3,31.31,34800.0,26.2225,26.2309,26.1224,26.1307,34800.0
2010-05-07 14:00:00,31.31,31.34,31.27,31.32,45800.0,26.1307,26.1558,26.0973,26.1391,45800.0
2010-05-07 14:10:00,31.32,31.41,31.27,31.4,77400.0,26.1391,26.2142,26.0973,26.2058,77400.0
2010-05-07 14:20:00,31.41,31.42,31.3,31.34,49800.0,26.2142,26.2225,26.1224,26.1558,49800.0
2010-05-07 14:30:00,31.34,31.38,31.32,31.38,22400.0,26.1558,26.1891,26.1391,26.1891,22400.0
2010-05-07 14:40:00,31.38,31.52,31.38,31.5,104600.0,26.1891,26.306,26.1891,26.2893,104600.0
2010-05-07 14:50:00,31.5,31.59,31.49,31.58,103000.0,26.2893,26.3644,26.2809,26.3561,103000.0
2010-05-07 15:00:00,31.58,31.62,31.53,31.55,87200.0,26.3561,26.3894,26.3143,26.331,87200.0
2010-05-07 15:10:00,31.56,31.63,31.46,31.61,42400.0,26.3394,26.3978,26.2559,26.3811,42400.0
2010-05-07 15:20:00,31.61,31.7,31.61,31.68,73200.0,26.3811,26.4562,26.3811,26.4395,73200.0
2010-05-07 15:30:00,31.68,31.84,31.65,31.84,197600.0,26.4395,26.5731,26.4145,26.5731,197600.0
2010-05-07 15:40:00,31.83,31.96,31.81,31.86,138800.0,26.5647,26.6732,26.548,26.5897,138800.0
2010-05-07 15:50:00,31.85,31.92,31.82,31.89,294200.0,26.5814,26.6398,26.5564,26.6148,294200.0
2010-05-10 09:30:00,32.52,32.85,32.47,32.85,102200.0,27.1406,27.416,27.0988,27.416,102200.0
2010-05-10 09:40:00,32.88,33.01,32.86,33.0,54800.0,27.441,27.5495,27.4243,27.5412,54800.0
2010-05-10 09:50:00,33.0,33.13,32.93,33.01,56600.0,27.5412,27.6497,27.4827,27.5495,56600.0
2010-05-10 10:00:00,32.97,33.03,32.93,32.96,24600.0,27.5161,27.5662,27.4827,27.5078,24600.0
2010-05-10 10:10:00,32.97,33.02,32.96,33.01,64400.0,27.5161,27.5579,27.5078,27.5495,64400.0
2010-05-10 10:20:00,33.02,33.02,32.98,33.02,39800.0,27.5579,27.5579,27.5245,27.5579,39800.0
2010-05-10 10:30:00,33.02,33.12,32.85,32.93,39400.0,27.5579,27.6413,27.416,27.4827,39400.0
2010-05-10 10:40:00,32.94,32.96,32.79,32.81,37800.0,27.4911,27.5078,27.3659,27.3826,37800.0
2010-05-10 10:50:00,32.81,32.81,32.69,32.72,28400.0,27.3826,27.3826,27.2824,27.3075,28400.0
2010-05-10 11:00:00,32.72,32.94,32.72,32.77,20000.0,27.3075,27.4911,27.3075,27.3492,20000.0
2010-05-10 11:10:00,32.77,32.8,32.76,32.8,19400.0,27.3492,27.3742,27.3409,27.3742,19400.0
2010-05-10 11:20:00,32.79,32.83,32.77,32.83,15800.0,27.3659,27.3993,27.3492,27.3993,15800.0
2010-05-10 11:30:00,32.83,32.85,32.81,32.85,18600.0,27.3993,27.416,27.3826,27.416,18600.0
2010-05-10 11:40:00,32.88,32.93,32.83,32.84,9000.0,27.441,27.4827,27.3993,27.4076,9000.0
2010-05-10 11:50:00,32.84,32.87,32.83,32.83,8800.0,27.4076,27.4327,27.3993,27.3993,8800.0
2010-05-10 12:00:00,32.85,32.85,32.81,32.83,10800.0,27.416,27.416,27.3826,27.3993,10800.0
2010-05-10 12:10:00,32.83,32.85,32.8,32.82,10800.0,27.3993,27.416,27.3742,27.3909,10800.0
2010-05-10 12:20:00,32.81,32.85,32.8,32.85,40400.0,27.3826,27.416,27.3742,27.416,40400.0
2010-05-10 12:30:00,32.85,32.92,32.82,32.88,9800.0,27.416,27.4744,27.3909,27.441,9800.0
2010-05-10 12:40:00,32.88,32.92,32.87,32.88,4800.0,27.441,27.4744,27.4327,27.441,4800.0
2010-05-10 12:50:00,32.87,32.93,32.87,32.88,7200.0,27.4327,27.4827,27.4327,27.441,7200.0
2010-05-10 13:00:00,32.87,32.87,32.77,32.78,6600.0,27.4327,27.4327,27.3492,27.3576,6600.0
2010-05-10 13:10:00,32.77,32.81,32.74,32.81,16000.0,27.3492,27.3826,27.3242,27.3826,16000.0
2010-05-10 13:20:00,32.8,32.86,32.78,32.85,26400.0,27.3742,27.4243,27.3576,27.416,26400.0
2010-05-10 13:30:00,32.88,32.97,32.87,32.92,7200.0,27.441,27.5161,27.4327,27.4744,7200.0
2010-05-10 13:40:00,32.93,32.93,32.85,32.91,9400.0,27.4827,27.4827,27.416,27.4661,9400.0
2010-05-10 13:50:00,32.91,32.93,32.88,32.9,8400.0,27.4661,27.4827,27.441,27.4577,8400.0
2010-05-10 14:00:00,32.88,32.9,32.82,32.88,13000.0,27.441,27.4577,27.3909,27.441,13000.0
2010-05-10 14:10:00,32.9,32.9,32.84,32.84,8800.0,27.4577,27.4577,27.4076,27.4076,8800.0
2010-05-10 14:20:00,32.85,32.91,32.84,32.91,17800.0,27.416,27.4661,27.4076,27.4661,17800.0
2010-05-10 14:30:00,32.9,32.95,32.89,32.89,17400.0,27.4577,27.4994,27.4494,27.4494,17400.0
2010-05-10 14:40:00,32.89,32.94,32.89,32.91,17800.0,27.4494,27.4911,27.4494,27.4661,17800.0
2010-05-10 14:50:00,32.91,32.98,32.91,32.98,15000.0,27.4661,27.5245,27.4661,27.5245,15000.0
2010-05-10 15:00:00,32.99,32.99,32.94,32.96,38000.0,27.5328,27.5328,27.4911,27.5078,38000.0
2010-05-10 15:10:00,32.96,33.02,32.95,33.01,33600.0,27.5078,27.5579,27.4994,27.5495,33600.0
2010-05-10 15:20:00,33.0,33.02,32.93,32.95,46600.0,27.5412,27.5579,27.4827,27.4994,46600.0
2010-05-10 15:30:00,32.94,33.0,32.94,33.0,50400.0,27.4911,27.5412,27.4911,27.5412,50400.0
2010-05-10 15:40:00,32.99,33.15,32.99,33.13,94600.0,27.5328,27.6664,27.5328,27.6497,94600.0
2010-05-10 15:50:00,33.13,33.29,33.12,33.24,136400.0,27.6497,27.7832,27.6413,27.7415,136400.0
2010-05-11 09:30:00,32.8,33.24,32.75,33.16,97600.0,27.3742,27.7415,27.3325,27.6747,97600.0
2010-05-11 09:40:00,33.16,33.16,33.04,33.13,20000.0,27.6747,27.6747,27.5745,27.6497,20000.0
2010-05-11 09:50:00,33.15,33.32,33.09,33.16,16200.0,27.6664,27.8082,27.6163,27.6747,16200.0
2010-05-11 10:00:00,33.16,33.29,33.14,33.27,40400.0,27.6747,27.7832,27.658,27.7665,40400.0
2010-05-11 10:10:00,33.27,33.47,33.1,33.38,59200.0,27.7665,27.9334,27.6246,27.8583,59200.0
2010-05-11 10:20:00,33.34,33.38,33.31,33.36,48600.0,27.8249,27.8583,27.7999,27.8416,48600.0
2010-05-11 10:30:00,33.26,33.35,33.25,33.35,75000.0,27.7582,27.8333,27.7498,27.8333,75000.0
2010-05-11 10:40:00,33.33,33.35,33.31,33.34,33000.0,27.8166,27.8333,27.7999,27.8249,33000.0
2010-05-11 10:50:00,33.33,33.35,33.32,33.33,47800.0,27.8166,27.8333,27.8082,27.8166,47800.0
2010-05-11 11:00:00,33.33,33.47,33.33,33.47,66000.0,27.8166,27.9334,27.8166,27.9334,66000.0
2010-05-11 11:10:00,33.46,33.48,33.4,33.48,20200.0,27.9251,27.9418,27.875,27.9418,20200.0
2010-05-11 11:20:00,33.47,33.47,33.43,33.44,16400.0,27.9334,27.9334,27.9,27.9084,16400.0
2010-05-11 11:30:00,33.44,33.5,33.43,33.48,15800.0,27.9084,27.9585,27.9,27.9418,15800.0
2010-05-11 11:40:00,33.48,33.48,33.42,33.44,16600.0,27.9418,27.9418,27.8917,27.9084,16600.0
2010-05-11 11:50:00,33.45,33.5,33.42,33.48,29600.0,27.9167,27.9585,27.8917,27.9418,29600.0
2010-05-11 12:00:00,33.48,33.59,33.48,33.57,26000.0,27.9418,28.0336,27.9418,28.0169,26000.0
2010-05-11 12:10:00,33.56,33.63,33.55,33.61,19600.0,28.0085,28.067,28.0002,28.0503,19600.0
2010-05-11 12:20:00,33.61,33.72,33.61,33.72,26000.0,28.0503,28.1421,28.0503,28.1421,26000.0
2010-05-11 12:30:00,33.71,33.75,33.69,33.74,35200.0,28.1337,28.1671,28.117,28.1588,35200.0
2010-05-11 12:40:00,33.72,33.87,33.71,33.87,47000.0,28.1421,28.2672,28.1337,28.2672,47000.0
2010-05-11 12:50:00,33.87,33.88,33.8,33.83,31000.0,28.2672,28.2756,28.2088,28.2339,31000.0
2010-05-11 13:00:00,33.83,33.83,33.77,33.83,33400.0,28.2339,28.2339,28.1838,28.2339,33400.0
2010-05-11 13:10:00,33.83,33.87,33.83,33.87,25800.0,28.2339,28.2672,28.2339,28.2672,25800.0
2010-05-11 13:20:00,33.87,33.92,33.83,33.85,31800.0,28.2672,28.309,28.2339,28.2506,31800.0
2010-05-11 13:30:00,33.85,33.88,33.85,33.88,28800.0,28.2506,28.2756,28.2506,28.2756,28800.0
2010-05-11 13:40:00,33.87,34.02,33.86,34.02,49000.0,28.2672,28.3924,28.2589,28.3924,49000.0
2010-05-11 13:50:00,34.02,34.1,34.01,34.07,27400.0,28.3924,28.4592,28.3841,28.4342,27400.0
2010-05-11 14:00:00,34.08,34.16,34.07,34.15,52000.0,28.4425,28.5093,28.4342,28.5009,52000.0
2010-05-11 14:10:00,34.15,34.15,33.98,34.01,41400.0,28.5009,28.5009,28.3591,28.3841,41400.0
2010-05-11 14:20:00,34.01,34.08,33.99,34.0,38200.0,28.3841,28.4425,28.3674,28.3757,38200.0
2010-05-11 14:30:00,34.01,34.01,33.88,33.96,49600.0,28.3841,28.3841,28.2756,28.3424,49600.0
2010-05-11 14:40:00,33.94,34.05,33.92,34.05,47800.0,28.3257,28.4175,28.309,28.4175,47800.0
2010-05-11 14:50:00,34.04,34.04,33.94,33.98,75400.0,28.4091,28.4091,28.3257,28.3591,75400.0
2010-05-11 15:00:00,33.98,34.01,33.9,33.92,88200.0,28.3591,28.3841,28.2923,28.309,88200.0
2010-05-11 15:10:00,33.92,34.02,33.91,33.93,107800.0,28.309,28.3924,28.3006,28.3173,107800.0
2010-05-11 15:20:00,33.9,33.91,33.84,33.87,76200.0,28.2923,28.3006,28.2422,28.2672,76200.0
2010-05-11 15:30:00,33.88,33.89,33.82,33.85,112200.0,28.2756,28.2839,28.2255,28.2506,112200.0
2010-05-11 15:40:00,33.85,33.88,33.85,33.87,112200.0,28.2506,28.2756,28.2506,28.2672,112200.0
2010-05-11 15:50:00,33.85,33.88,33.76,33.81,211000.0,28.2506,28.2756,28.1754,28.2172,211000.0
2010-05-12 09:30:00,33.94,34.09,33.77,33.78,65800.0,28.3257,28.4509,28.1838,28.1921,65800.0
2010-05-12 09:40:00,33.8,33.8,33.67,33.77,45000.0,28.2088,28.2088,28.1003,28.1838,45000.0
2010-05-12 09:50:00,33.77,33.8,33.69,33.8,12000.0,28.1838,28.2088,28.117,28.2088,12000.0
2010-05-12 10:00:00,33.8,33.88,33.79,33.86,16800.0,28.2088,28.2756,28.2005,28.2589,16800.0
2010-05-12 10:10:00,33.87,33.92,33.85,33.89,12800.0,28.2672,28.309,28.2506,28.2839,12800.0
2010-05-12 10:20:00,33.92,33.99,33.92,33.99,14600.0,28.309,28.3674,28.309,28.3674,14600.0
2010-05-12 10:30:00,33.99,34.04,33.94,33.98,24600.0,28.3674,28.4091,28.3257,28.3591,24600.0
2010-05-12 10:40:00,33.98,34.02,33.96,34.01,17600.0,28.3591,28.3924,28.3424,28.3841,17600.0
2010-05-12 10:50:00,34.02,34.09,33.99,34.04,18600.0,28.3924,28.4509,28.3674,28.4091,18600.0
2010-05-12 11:00:00,34.02,34.1,34.01,34.02,21800.0,28.3924,28.4592,28.3841,28.3924,21800.0
2010-05-12 11:10:00,34.03,34.05,33.97,34.02,26800.0,28.4008,28.4175,28.3507,28.3924,26800.0
2010-05-12 11:20:00,34.01,34.05,33.99,34.01,26200.0,28.3841,28.4175,28.3674,28.3841,26200.0
2010-05-12 11:30:00,34.02,34.1,34.02,34.1,15200.0,28.3924,28.4592,28.3924,28.4592,15200.0
2010-05-12 11:40:00,34.1,34.12,34.06,34.12,29800.0,28.4592,28.4759,28.4258,28.4759,29800.0
2010-05-12 11:50:00,34.1,34.18,34.09,34.18,24600.0,28.4592,28.526,28.4509,28.526,24600.0
2010-05-12 12:00:00,34.18,34.21,34.15,34.17,19400.0,28.526,28.551,28.5009,28.5176,19400.0
2010-05-12 12:10:00,34.17,34.23,34.17,34.22,36200.0,28.5176,28.5677,28.5176,28.5594,36200.0
2010-05-12 12:20:00,34.22,34.23,34.18,34.19,18000.0,28.5594,28.5677,28.526,28.5343,18000.0
2010-05-12 12:30:00,34.2,34.24,34.15,34.22,16200.0,28.5427,28.576,28.5009,28.5594,16200.0
2010-05-12 12:40:00,34.23,34.25,34.21,34.24,17800.0,28.5677,28.5844,28.551,28.576,17800.0
2010-05-12 12:50:00,34.24,34.25,34.23,34.24,16000.0,28.576,28.5844,28.5677,28.576,16000.0
2010-05-12 13:00:00,34.25,34.29,34.24,34.25,48200.0,28.5844,28.6178,28.576,28.5844,48200.0
2010-05-12 13:10:00,34.25,34.25,34.21,34.25,20600.0,28.5844,28.5844,28.551,28.5844,20600.0
2010-05-12 13:20:00,34.25,34.25,34.2,34.24,32800.0,28.5844,28.5844,28.5427,28.576,32800.0
2010-05-12 13:30:00,34.24,34.25,34.22,34.22,20600.0,28.576,28.5844,28.5594,28.5594,20600.0
2010-05-12 13:40:00,34.21,34.25,34.17,34.25,18000.0,28.551,28.5844,28.5176,28.5844,18000.0
2010-05-12 13:50:00,34.25,34.32,34.25,34.29,33400.0,28.5844,28.6428,28.5844,28.6178,33400.0
2010-05-12 14:00:00,34.28,34.33,34.28,34.33,17200.0,28.6094,28.6512,28.6094,28.6512,17200.0
2010-05-12 14:10:00,34.33,34.4,34.32,34.39,35200.0,28.6512,28.7096,28.6428,28.7012,35200.0
2010-05-12 14:20:00,34.4,34.41,34.37,34.41,18000.0,28.7096,28.7179,28.6845,28.7179,18000.0
2010-05-12 14:30:00,34.41,34.44,34.35,34.38,41200.0,28.7179,28.743,28.6678,28.6929,41200.0
2010-05-12 14:40:00,34.38,34.47,34.38,34.45,25200.0,28.6929,28.768,28.6929,28.7513,25200.0
2010-05-12 14:50:00,34.45,34.49,34.4,34.43,35800.0,28.7513,28.7847,28.7096,28.7346,35800.0
2010-05-12 15:00:00,34.43,34.45,34.39,34.43,30600.0,28.7346,28.7513,28.7012,28.7346,30600.0
2010-05-12 15:10:00,34.43,34.43,34.34,34.38,24200.0,28.7346,28.7346,28.6595,28.6929,24200.0
2010-05-12 15:20:00,34.38,34.38,34.35,34.36,32800.0,28.6929,28.6929,28.6678,28.6762,32800.0
2010-05-12 15:30:00,34.37,34.4,34.35,34.37,51800.0,28.6845,28.7096,28.6678,28.6845,51800.0
2010-05-12 15:40:00,34.37,34.39,34.35,34.38,93200.0,28.6845,28.7012,28.6678,28.6929,93200.0
2010-05-12 15:50:00,34.38,34.43,34.35,34.42,120000.0,28.6929,28.7346,28.6678,28.7263,120000.0
2010-05-13 09:30:00,34.12,34.6,34.12,34.58,69400.0,28.4759,28.8765,28.4759,28.8598,69400.0
2010-05-13 09:40:00,34.55,34.73,34.54,34.7,73600.0,28.8348,28.985,28.8264,28.96,73600.0
2010-05-13 09:50:00,34.72,34.73,34.66,34.66,20000.0,28.9766,28.985,28.9266,28.9266,20000.0
2010-05-13 10:00:00,34.66,34.67,34.58,34.59,27800.0,28.9266,28.9349,28.8598,28.8681,27800.0
2010-05-13 10:10:00,34.59,34.63,34.5,34.54,26000.0,28.8681,28.9015,28.793,28.8264,26000.0
2010-05-13 10:20:00,34.55,34.62,34.52,34.62,206800.0,28.8348,28.8932,28.8097,28.8932,206800.0
2010-05-13 10:30:00,34.62,34.74,34.61,34.73,32600.0,28.8932,28.9933,28.8848,28.985,32600.0
2010-05-13 10:40:00,34.71,34.74,34.7,34.7,15600.0,28.9683,28.9933,28.96,28.96,15600.0
2010-05-13 10:50:00,34.72,34.73,34.68,34.71,9000.0,28.9766,28.985,28.9433,28.9683,9000.0
2010-05-13 11:00:00,34.68,34.7,34.59,34.65,34600.0,28.9433,28.96,28.8681,28.9182,34600.0
2010-05-13 11:10:00,34.63,34.73,34.63,34.7,19800.0,28.9015,28.985,28.9015,28.96,19800.0
2010-05-13 11:20:00,34.7,34.72,34.68,34.72,94400.0,28.96,28.9766,28.9433,28.9766,94400.0
2010-05-13 11:30:00,34.72,34.73,34.63,34.72,58200.0,28.9766,28.985,28.9015,28.9766,58200.0
2010-05-13 11:40:00,34.7,34.73,34.66,34.66,9800.0,28.96,28.985,28.9266,28.9266,9800.0
2010-05-13 11:50:00,34.66,34.67,34.55,34.59,17200.0,28.9266,28.9349,28.8348,28.8681,17200.0
2010-05-13 12:00:00,34.58,34.58,34.55,34.57,6600.0,28.8598,28.8598,28.8348,28.8515,6600.0
2010-05-13 12:10:00,34.58,34.59,34.54,34.55,5800.0,28.8598,28.8681,28.8264,28.8348,5800.0
2010-05-13 12:20:00,34.55,34.55,34.53,34.54,5000.0,28.8348,28.8348,28.8181,28.8264,5000.0
2010-05-13 12:30:00,34.55,34.55,34.51,34.53,4600.0,28.8348,28.8348,28.8014,28.8181,4600.0
2010-05-13 12:40:00,34.53,34.55,34.49,34.49,5000.0,28.8181,28.8348,28.7847,28.7847,5000.0
2010-05-13 12:50:00,34.49,34.52,34.46,34.49,9200.0,28.7847,28.8097,28.7597,28.7847,9200.0
2010-05-13 13:00:00,34.48,34.49,34.45,34.46,14600.0,28.7763,28.7847,28.7513,28.7597,14600.0
2010-05-13 13:10:00,34.46,34.59,34.46,34.58,7800.0,28.7597,28.8681,28.7597,28.8598,7800.0
2010-05-13 13:20:00,34.58,34.58,34.54,34.57,9400.0,28.8598,28.8598,28.8264,28.8515,9400.0
2010-05-13 13:30:00,34.57,34.63,34.56,34.58,12400.0,28.8515,28.9015,28.8431,28.8598,12400.0
2010-05-13 13:40:00,34.6,34.69,34.58,34.69,8000.0,28.8765,28.9516,28.8598,28.9516,8000.0
2010-05-13 13:50:00,34.69,34.69,34.62,34.63,14800.0,28.9516,28.9516,28.8932,28.9015,14800.0
2010-05-13 14:00:00,34.63,34.74,34.63,34.72,7200.0,28.9015,28.9933,28.9015,28.9766,7200.0
2010-05-13 14:10:00,34.71,34.73,34.69,34.71,8400.0,28.9683,28.985,28.9516,28.9683,8400.0
2010-05-13 14:20:00,34.72,34.72,34.67,34.7,6600.0,28.9766,28.9766,28.9349,28.96,6600.0
2010-05-13 14:30:00,34.7,34.72,34.66,34.67,17400.0,28.96,28.9766,28.9266,28.9349,17400.0
2010-05-13 14:40:00,34.66,34.66,34.56,34.57,11800.0,28.9266,28.9266,28.8431,28.8515,11800.0
2010-05-13 14:50:00,34.56,34.59,34.47,34.47,19200.0,28.8431,28.8681,28.768,28.768,19200.0
2010-05-13 15:00:00,34.47,34.56,34.47,34.49,12000.0,28.768,28.8431,28.768,28.7847,12000.0
2010-05-13 15:10:00,34.49,34.53,34.36,34.41,34200.0,28.7847,28.8181,28.6762,28.7179,34200.0
2010-05-13 15:20:00,34.41,34.53,34.41,34.48,30600.0,28.7179,28.8181,28.7179,28.7763,30600.0
2010-05-13 15:30:00,34.44,34.5,34.31,34.34,39000.0,28.743,28.793,28.6345,28.6595,39000.0
2010-05-13 15:40:00,34.34,34.52,34.31,34.49,32800.0,28.6595,28.8097,28.6345,28.7847,32800.0
2010-05-13 15:50:00,34.48,34.5,34.35,34.37,55800.0,28.7763,28.793,28.6678,28.6845,55800.0
2010-05-14 09:30:00,34.38,34.6,34.21,34.31,38400.0,28.6929,28.8765,28.551,28.6345,38400.0
2010-05-14 09:40:00,34.31,34.34,34.07,34.13,76800.0,28.6345,28.6595,28.4342,28.4842,76800.0
2010-05-14 09:50:00,34.13,34.19,34.08,34.16,35200.0,28.4842,28.5343,28.4425,28.5093,35200.0
2010-05-14 10:00:00,34.17,34.22,34.08,34.12,27600.0,28.5176,28.5594,28.4425,28.4759,27600.0
2010-05-14 10:10:00,34.14,34.29,34.14,34.26,39800.0,28.4926,28.6178,28.4926,28.5927,39800.0
2010-05-14 10:20:00,34.26,34.27,34.1,34.13,13800.0,28.5927,28.6011,28.4592,28.4842,13800.0
2010-05-14 10:30:00,34.15,34.17,34.08,34.1,15600.0,28.5009,28.5176,28.4425,28.4592,15600.0
2010-05-14 10:40:00,34.11,34.18,34.08,34.18,11800.0,28.4675,28.526,28.4425,28.526,11800.0
2010-05-14 10:50:00,34.18,34.2,34.12,34.17,20600.0,28.526,28.5427,28.4759,28.5176,20600.0
2010-05-14 11:00:00,34.15,34.2,34.01,34.09,38200.0,28.5009,28.5427,28.3841,28.4509,38200.0
2010-05-14 11:10:00,34.08,34.18,34.04,34.09,27200.0,28.4425,28.526,28.4091,28.4509,27200.0
2010-05-14 11:20:00,34.08,34.15,34.05,34.1,37200.0,28.4425,28.5009,28.4175,28.4592,37200.0
2010-05-14 11:30:00,34.09,34.16,34.08,34.09,32000.0,28.4509,28.5093,28.4425,28.4509,32000.0
2010-05-14 11:40:00,34.09,34.2,34.08,34.13,23200.0,28.4509,28.5427,28.4425,28.4842,23200.0
2010-05-14 11:50:00,34.13,34.15,34.05,34.1,26200.0,28.4842,28.5009,28.4175,28.4592,26200.0
2010-05-14 12:00:00,34.1,34.1,34.0,34.07,31600.0,28.4592,28.4592,28.3757,28.4342,31600.0
2010-05-14 12:10:00,34.08,34.11,34.0,34.05,20400.0,28.4425,28.4675,28.3757,28.4175,20400.0
2010-05-14 12:20:00,34.05,34.1,33.99,34.05,24400.0,28.4175,28.4592,28.3674,28.4175,24400.0
2010-05-14 12:30:00,34.05,34.1,34.04,34.1,11000.0,28.4175,28.4592,28.4091,28.4592,11000.0
2010-05-14 12:40:00,34.1,34.14,34.05,34.07,9600.0,28.4592,28.4926,28.4175,28.4342,9600.0
2010-05-14 12:50:00,34.08,34.13,34.06,34.13,9400.0,28.4425,28.4842,28.4258,28.4842,9400.0
2010-05-14 13:00:00,34.13,34.15,34.06,34.07,14200.0,28.4842,28.5009,28.4258,28.4342,14200.0
2010-05-14 13:10:00,34.08,34.12,34.04,34.05,11800.0,28.4425,28.4759,28.4091,28.4175,11800.0
2010-05-14 13:20:00,34.05,34.13,34.05,34.09,10800.0,28.4175,28.4842,28.4175,28.4509,10800.0
2010-05-14 13:30:00,34.08,34.1,34.02,34.02,12800.0,28.4425,28.4592,28.3924,28.3924,12800.0
2010-05-14 13:40:00,34.02,34.08,34.02,34.07,16200.0,28.3924,28.4425,28.3924,28.4342,16200.0
2010-05-14 13:50:00,34.06,34.1,34.04,34.06,21200.0,28.4258,28.4592,28.4091,28.4258,21200.0
2010-05-14 14:00:00,34.06,34.13,34.02,34.07,53000.0,28.4258,28.4842,28.3924,28.4342,53000.0
2010-05-14 14:10:00,34.1,34.1,34.05,34.07,11400.0,28.4592,28.4592,28.4175,28.4342,11400.0
2010-05-14 14:20:00,34.08,34.17,34.07,34.15,23200.0,28.4425,28.5176,28.4342,28.5009,23200.0
2010-05-14 14:30:00,34.16,34.27,34.16,34.27,48400.0,28.5093,28.6011,28.5093,28.6011,48400.0
2010-05-14 14:40:00,34.27,34.27,34.2,34.22,13400.0,28.6011,28.6011,28.5427,28.5594,13400.0
2010-05-14 14:50:00,34.23,34.25,34.19,34.22,27000.0,28.5677,28.5844,28.5343,28.5594,27000.0
2010-05-14 15:00:00,34.21,34.22,34.15,34.16,30000.0,28.551,28.5594,28.5009,28.5093,30000.0
2010-05-14 15:10:00,34.16,34.17,34.09,34.09,12200.0,28.5093,28.5176,28.4509,28.4509,12200.0
2010-05-14 15:20:00,34.09,34.09,33.99,34.05,28600.0,28.4509,28.4509,28.3674,28.4175,28600.0
2010-05-14 15:30:00,34.06,34.1,34.02,34.07,33800.0,28.4258,28.4592,28.3924,28.4342,33800.0
2010-05-14 15:40:00,34.07,34.19,34.07,34.12,42200.0,28.4342,28.5343,28.4342,28.4759,42200.0
2010-05-14 15:50:00,34.12,34.25,34.1,34.16,68600.0,28.4759,28.5844,28.4592,28.5093,68600.0
2010-05-17 09:30:00,34.17,34.24,34.02,34.22,49600.0,28.5176,28.576,28.3924,28.5594,49600.0
2010-05-17 09:40:00,34.22,34.22,34.1,34.19,28200.0,28.5594,28.5594,28.4592,28.5343,28200.0
2010-05-17 09:50:00,34.2,34.38,34.18,34.26,49800.0,28.5427,28.6929,28.526,28.5927,49800.0
2010-05-17 10:00:00,34.27,34.31,34.19,34.23,13200.0,28.6011,28.6345,28.5343,28.5677,13200.0
2010-05-17 10:10:00,34.22,34.32,34.2,34.31,23600.0,28.5594,28.6428,28.5427,28.6345,23600.0
2010-05-17 10:20:00,34.31,34.31,34.27,34.3,11200.0,28.6345,28.6345,28.6011,28.6261,11200.0
2010-05-17 10:30:00,34.3,34.37,34.24,34.31,15200.0,28.6261,28.6845,28.576,28.6345,15200.0
2010-05-17 10:40:00,34.29,34.34,34.23,34.31,22400.0,28.6178,28.6595,28.5677,28.6345,22400.0
2010-05-17 10:50:00,34.32,34.34,34.24,34.26,14400.0,28.6428,28.6595,28.576,28.5927,14400.0
2010-05-17 11:00:00,34.24,34.3,34.13,34.13,19200.0,28.576,28.6261,28.4842,28.4842,19200.0
2010-05-17 11:10:00,34.13,34.17,34.1,34.1,23800.0,28.4842,28.5176,28.4592,28.4592,23800.0
2010-05-17 11:20:00,34.1,34.18,34.09,34.17,38400.0,28.4592,28.526,28.4509,28.5176,38400.0
2010-05-17 11:30:00,34.19,34.31,34.19,34.24,23600.0,28.5343,28.6345,28.5343,28.576,23600.0
2010-05-17 11:40:00,34.21,34.24,34.15,34.16,14400.0,28.551,28.576,28.5009,28.5093,14400.0
2010-05-17 11:50:00,34.17,34.21,34.11,34.16,32800.0,28.5176,28.551,28.4675,28.5093,32800.0
2010-05-17 12:00:00,34.14,34.14,33.85,33.85,77000.0,28.4926,28.4926,28.2506,28.2506,77000.0
2010-05-17 12:10:00,33.85,34.0,33.85,33.98,14400.0,28.2506,28.3757,28.2506,28.3591,14400.0
2010-05-17 12:20:00,33.98,34.1,33.97,34.07,20200.0,28.3591,28.4592,28.3507,28.4342,20200.0
2010-05-17 12:30:00,34.08,34.18,34.07,34.15,11000.0,28.4425,28.526,28.4342,28.5009,11000.0
2010-05-17 12:40:00,34.19,34.19,34.13,34.17,12400.0,28.5343,28.5343,28.4842,28.5176,12400.0
2010-05-17 12:50:00,34.17,34.21,34.12,34.21,23200.0,28.5176,28.551,28.4759,28.551,23200.0
2010-05-17 13:00:00,34.21,34.23,34.16,34.16,17200.0,28.551,28.5677,28.5093,28.5093,17200.0
2010-05-17 13:10:00,34.17,34.3,34.17,34.3,24400.0,28.5176,28.6261,28.5176,28.6261,24400.0
2010-05-17 13:20:00,34.28,34.3,34.2,34.23,28200.0,28.6094,28.6261,28.5427,28.5677,28200.0
2010-05-17 13:30:00,34.22,34.26,34.11,34.11,13800.0,28.5594,28.5927,28.4675,28.4675,13800.0
2010-05-17 13:40:00,34.11,34.16,34.11,34.13,12800.0,28.4675,28.5093,28.4675,28.4842,12800.0
2010-05-17 13:50:00,34.12,34.22,34.12,34.2,12400.0,28.4759,28.5594,28.4759,28.5427,12400.0
2010-05-17 14:00:00,34.19,34.26,34.13,34.13,10800.0,28.5343,28.5927,28.4842,28.4842,10800.0
2010-05-17 14:10:00,34.12,34.16,34.09,34.13,11000.0,28.4759,28.5093,28.4509,28.4842,11000.0
2010-05-17 14:20:00,34.12,34.14,34.08,34.11,10000.0,28.4759,28.4926,28.4425,28.4675,10000.0
2010-05-17 14:30:00,34.12,34.19,34.1,34.16,10800.0,28.4759,28.5343,28.4592,28.5093,10800.0
2010-05-17 14:40:00,34.18,34.23,34.18,34.19,9000.0,28.526,28.5677,28.526,28.5343,9000.0
2010-05-17 14:50:00,34.16,34.24,34.13,34.24,14600.0,28.5093,28.576,28.4842,28.576,14600.0
2010-05-17 15:00:00,34.23,34.3,34.2,34.2,27800.0,28.5677,28.6261,28.5427,28.5427,27800.0
2010-05-17 15:10:00,34.21,34.27,34.17,34.19,15400.0,28.551,28.6011,28.5176,28.5343,15400.0
2010-05-17 15:20:00,34.21,34.24,34.15,34.23,18200.0,28.551,28.576,28.5009,28.5677,18200.0
2010-05-17 15:30:00,34.21,34.32,34.2,34.32,27600.0,28.551,28.6428,28.5427,28.6428,27600.0
2010-05-17 15:40:00,34.32,34.38,34.32,34.35,44200.0,28.6428,28.6929,28.6428,28.6678,44200.0
2010-05-17 15:50:00,34.35,34.38,34.31,34.32,58200.0,28.6678,28.6929,28.6345,28.6428,58200.0
2010-05-18 09:30:00,33.87,33.87,33.73,33.79,135000.0,28.2672,28.2672,28.1504,28.2005,135000.0
2010-05-18 09:40:00,33.79,33.92,33.77,33.92,69200.0,28.2005,28.309,28.1838,28.309,69200.0
2010-05-18 09:50:00,33.92,33.92,33.88,33.88,36600.0,28.309,28.309,28.2756,28.2756,36600.0
2010-05-18 10:00:00,33.89,33.89,33.87,33.87,65200.0,28.2839,28.2839,28.2672,28.2672,65200.0
2010-05-18 10:10:00,33.87,33.87,33.79,33.84,46800.0,28.2672,28.2672,28.2005,28.2422,46800.0
2010-05-18 10:20:00,33.84,33.84,33.77,33.77,53600.0,28.2422,28.2422,28.1838,28.1838,53600.0
2010-05-18 10:30:00,33.76,33.78,33.64,33.65,51800.0,28.1754,28.1921,28.0753,28.0836,51800.0
2010-05-18 10:40:00,33.67,33.68,33.56,33.57,31800.0,28.1003,28.1087,28.0085,28.0169,31800.0
2010-05-18 10:50:00,33.57,33.63,33.5,33.62,46800.0,28.0169,28.067,27.9585,28.0586,46800.0
2010-05-18 11:00:00,33.6,33.63,33.57,33.59,51800.0,28.0419,28.067,28.0169,28.0336,51800.0
2010-05-18 11:10:00,33.6,33.63,33.55,33.57,71000.0,28.0419,28.067,28.0002,28.0169,71000.0
2010-05-18 11:20:00,33.57,33.6,33.55,33.6,26200.0,28.0169,28.0419,28.0002,28.0419,26200.0
2010-05-18 11:30:00,33.6,33.66,33.59,33.63,53600.0,28.0419,28.092,28.0336,28.067,53600.0
2010-05-18 11:40:00,33.63,33.65,33.55,33.58,54200.0,28.067,28.0836,28.0002,28.0252,54200.0
2010-05-18 11:50:00,33.58,33.59,33.55,33.58,12000.0,28.0252,28.0336,28.0002,28.0252,12000.0
2010-05-18 12:00:00,33.56,33.57,33.51,33.55,23800.0,28.0085,28.0169,27.9668,28.0002,23800.0
2010-05-18 12:10:00,33.55,33.58,33.52,33.57,20600.0,28.0002,28.0252,27.9751,28.0169,20600.0
2010-05-18 12:20:00,33.57,33.65,33.56,33.65,8800.0,28.0169,28.0836,28.0085,28.0836,8800.0
2010-05-18 12:30:00,33.65,33.7,33.63,33.68,17400.0,28.0836,28.1254,28.067,28.1087,17400.0
2010-05-18 12:40:00,33.66,33.71,33.61,33.71,29400.0,28.092,28.1337,28.0503,28.1337,29400.0
2010-05-18 12:50:00,33.7,33.72,33.56,33.56,26400.0,28.1254,28.1421,28.0085,28.0085,26400.0
2010-05-18 13:00:00,33.54,33.58,33.36,33.45,27800.0,27.9918,28.0252,27.8416,27.9167,27800.0
2010-05-18 13:10:00,33.47,33.47,33.38,33.39,24600.0,27.9334,27.9334,27.8583,27.8667,24600.0
2010-05-18 13:20:00,33.41,33.54,33.41,33.53,24600.0,27.8833,27.9918,27.8833,27.9835,24600.0
2010-05-18 13:30:00,33.53,33.53,33.4,33.4,21800.0,27.9835,27.9835,27.875,27.875,21800.0
2010-05-18 13:40:00,33.41,33.43,33.32,33.38,9000.0,27.8833,27.9,27.8082,27.8583,9000.0
2010-05-18 13:50:00,33.36,33.37,33.29,33.29,9200.0,27.8416,27.85,27.7832,27.7832,9200.0
2010-05-18 14:00:00,33.27,33.41,33.27,33.41,15800.0,27.7665,27.8833,27.7665,27.8833,15800.0
2010-05-18 14:10:00,33.4,33.44,33.4,33.4,7400.0,27.875,27.9084,27.875,27.875,7400.0
2010-05-18 14:20:00,33.4,33.4,33.32,33.34,28600.0,27.875,27.875,27.8082,27.8249,28600.0
2010-05-18 14:30:00,33.34,33.35,33.19,33.2,13200.0,27.8249,27.8333,27.6997,27.7081,13200.0
2010-05-18 14:40:00,33.2,33.31,33.14,33.24,19200.0,27.7081,27.7999,27.658,27.7415,19200.0
2010-05-18 14:50:00,33.24,33.26,33.16,33.2,17600.0,27.7415,27.7582,27.6747,27.7081,17600.0
2010-05-18 15:00:00,33.21,33.26,33.13,33.24,34600.0,27.7164,27.7582,27.6497,27.7415,34600.0
2010-05-18 15:10:00,33.23,33.4,33.23,33.34,25200.0,27.7331,27.875,27.7331,27.8249,25200.0
2010-05-18 15:20:00,33.34,33.35,33.22,33.22,20200.0,27.8249,27.8333,27.7248,27.7248,20200.0
2010-05-18 15:30:00,33.22,33.24,33.19,33.21,51800.0,27.7248,27.7415,27.6997,27.7164,51800.0
2010-05-18 15:40:00,33.22,33.31,33.2,33.23,63200.0,27.7248,27.7999,27.7081,27.7331,63200.0
2010-05-18 15:50:00,33.24,33.31,33.19,33.24,84000.0,27.7415,27.7999,27.6997,27.7415,84000.0
2010-05-19 09:30:00,32.24,32.63,31.8,32.48,129200.0,26.9069,27.2324,26.5397,27.1072,129200.0
2010-05-19 09:40:00,32.47,32.58,32.41,32.54,94200.0,27.0988,27.1906,27.0488,27.1573,94200.0
2010-05-19 09:50:00,32.55,32.62,32.5,32.51,109400.0,27.1656,27.224,27.1239,27.1322,109400.0
2010-05-19 10:00:00,32.51,32.51,32.37,32.45,160400.0,27.1322,27.1322,27.0154,27.0821,160400.0
2010-05-19 10:10:00,32.43,32.43,32.08,32.11,70600.0,27.0655,27.0655,26.7733,26.7984,70600.0
2010-05-19 10:20:00,32.15,32.16,31.93,32.05,71400.0,26.8318,26.8401,26.6482,26.7483,71400.0
2010-05-19 10:30:00,32.05,32.13,32.02,32.11,78800.0,26.7483,26.8151,26.7233,26.7984,78800.0
2010-05-19 10:40:00,32.11,32.18,32.07,32.09,119200.0,26.7984,26.8568,26.765,26.7817,119200.0
2010-05-19 10:50:00,32.08,32.12,32.04,32.06,53800.0,26.7733,26.8067,26.74,26.7567,53800.0
2010-05-19 11:00:00,32.08,32.15,32.04,32.11,72600.0,26.7733,26.8318,26.74,26.7984,72600.0
2010-05-19 11:10:00,32.11,32.11,32.05,32.07,42400.0,26.7984,26.7984,26.7483,26.765,42400.0
2010-05-19 11:20:00,32.08,32.08,32.0,32.02,240200.0,26.7733,26.7733,26.7066,26.7233,240200.0
2010-05-19 11:30:00,32.02,32.02,31.91,32.0,85200.0,26.7233,26.7233,26.6315,26.7066,85200.0
2010-05-19 11:40:00,32.0,32.04,31.89,31.89,50000.0,26.7066,26.74,26.6148,26.6148,50000.0
2010-05-19 11:50:00,31.89,31.97,31.85,31.94,92200.0,26.6148,26.6815,26.5814,26.6565,92200.0
2010-05-19 12:00:00,31.95,32.0,31.92,31.99,64200.0,26.6649,26.7066,26.6398,26.6982,64200.0
2010-05-19 12:10:00,31.98,32.0,31.93,31.98,56800.0,26.6899,26.7066,26.6482,26.6899,56800.0
2010-05-19 12:20:00,31.98,32.18,31.98,32.18,47800.0,26.6899,26.8568,26.6899,26.8568,47800.0
2010-05-19 12:30:00,32.15,32.15,32.1,32.15,10600.0,26.8318,26.8318,26.79,26.8318,10600.0
2010-05-19 12:40:00,32.15,32.15,32.1,32.11,12400.0,26.8318,26.8318,26.79,26.7984,12400.0
2010-05-19 12:50:00,32.12,32.25,32.09,32.24,20600.0,26.8067,26.9152,26.7817,26.9069,20600.0
2010-05-19 13:00:00,32.25,32.25,32.19,32.24,21200.0,26.9152,26.9152,26.8652,26.9069,21200.0
2010-05-19 13:10:00,32.22,32.24,32.2,32.23,19600.0,26.8902,26.9069,26.8735,26.8985,19600.0
2010-05-19 13:20:00,32.22,32.35,32.2,32.35,44800.0,26.8902,26.9987,26.8735,26.9987,44800.0
2010-05-19 13:30:00,32.35,32.35,32.33,32.35,35000.0,26.9987,26.9987,26.982,26.9987,35000.0
2010-05-19 13:40:00,32.34,32.37,32.33,32.37,24800.0,26.9903,27.0154,26.982,27.0154,24800.0
2010-05-19 13:50:00,32.38,32.41,32.33,32.4,35400.0,27.0237,27.0488,26.982,27.0404,35400.0
2010-05-19 14:00:00,32.4,32.42,32.32,32.34,23400.0,27.0404,27.0571,26.9736,26.9903,23400.0
2010-05-19 14:10:00,32.32,32.33,32.27,32.28,8800.0,26.9736,26.982,26.9319,26.9403,8800.0
2010-05-19 14:20:00,32.27,32.34,32.23,32.34,13000.0,26.9319,26.9903,26.8985,26.9903,13000.0
2010-05-19 14:30:00,32.33,32.33,32.24,32.24,13400.0,26.982,26.982,26.9069,26.9069,13400.0
2010-05-19 14:40:00,32.24,32.3,32.2,32.3,54400.0,26.9069,26.957,26.8735,26.957,54400.0
2010-05-19 14:50:00,32.29,32.3,32.22,32.23,12600.0,26.9486,26.957,26.8902,26.8985,12600.0
2010-05-19 15:00:00,32.23,32.24,32.15,32.17,42200.0,26.8985,26.9069,26.8318,26.8485,42200.0
2010-05-19 15:10:00,32.16,32.29,32.14,32.26,46600.0,26.8401,26.9486,26.8234,26.9236,46600.0
2010-05-19 15:20:00,32.26,32.38,32.23,32.37,44400.0,26.9236,27.0237,26.8985,27.0154,44400.0
2010-05-19 15:30:00,32.38,32.5,32.3,32.49,86600.0,27.0237,27.1239,26.957,27.1155,86600.0
2010-05-19 15:40:00,32.5,32.67,32.42,32.49,132000.0,27.1239,27.2658,27.0571,27.1155,132000.0
2010-05-19 15:50:00,32.49,32.49,32.36,32.39,81600.0,27.1155,27.1155,27.007,27.0321,81600.0
2010-05-20 09:30:00,31.4,31.5,30.61,31.27,146600.0,26.2058,26.2893,25.5465,26.0973,146600.0
2010-05-20 09:40:00,31.27,31.27,31.03,31.13,92000.0,26.0973,26.0973,25.897,25.9805,92000.0
2010-05-20 09:50:00,31.13,31.43,31.13,31.43,76400.0,25.9805,26.2309,25.9805,26.2309,76400.0
2010-05-20 10:00:00,31.43,31.43,31.24,31.34,105800.0,26.2309,26.2309,26.0723,26.1558,105800.0
2010-05-20 10:10:00,31.34,31.41,31.27,31.35,153200.0,26.1558,26.2142,26.0973,26.1641,153200.0
2010-05-20 10:20:00,31.34,31.35,31.27,31.3,117800.0,26.1558,26.1641,26.0973,26.1224,117800.0
2010-05-20 10:30:00,31.3,31.36,31.27,31.34,113400.0,26.1224,26.1725,26.0973,26.1558,113400.0
2010-05-20 10:40:00,31.32,31.4,31.31,31.34,23000.0,26.1391,26.2058,26.1307,26.1558,23000.0
2010-05-20 10:50:00,31.33,31.41,31.31,31.38,43200.0,26.1474,26.2142,26.1307,26.1891,43200.0
2010-05-20 11:00:00,31.36,31.42,31.34,31.38,84600.0,26.1725,26.2225,26.1558,26.1891,84600.0
2010-05-20 11:10:00,31.38,31.46,31.37,31.45,82800.0,26.1891,26.2559,26.1808,26.2476,82800.0
2010-05-20 11:20:00,31.46,31.52,31.43,31.52,102600.0,26.2559,26.306,26.2309,26.306,102600.0
2010-05-20 11:30:00,31.54,31.58,31.5,31.58,46600.0,26.3227,26.3561,26.2893,26.3561,46600.0
2010-05-20 11:40:00,31.58,31.67,31.56,31.63,48400.0,26.3561,26.4312,26.3394,26.3978,48400.0
2010-05-20 11:50:00,31.63,31.64,31.55,31.58,36600.0,26.3978,26.4061,26.331,26.3561,36600.0
2010-05-20 12:00:00,31.59,31.61,31.57,31.6,40800.0,26.3644,26.3811,26.3477,26.3728,40800.0
2010-05-20 12:10:00,31.59,31.6,31.42,31.48,22000.0,26.3644,26.3728,26.2225,26.2726,22000.0
2010-05-20 12:20:00,31.48,31.52,31.44,31.46,11200.0,26.2726,26.306,26.2392,26.2559,11200.0
2010-05-20 12:30:00,31.46,31.48,31.36,31.43,26000.0,26.2559,26.2726,26.1725,26.2309,26000.0
2010-05-20 12:40:00,31.42,31.42,31.38,31.38,11400.0,26.2225,26.2225,26.1891,26.1891,11400.0
2010-05-20 12:50:00,31.36,31.37,31.27,31.27,99600.0,26.1725,26.1808,26.0973,26.0973,99600.0
2010-05-20 13:00:00,31.26,31.41,31.23,31.32,40400.0,26.089,26.2142,26.064,26.1391,40400.0
2010-05-20 13:10:00,31.32,31.4,31.31,31.4,50600.0,26.1391,26.2058,26.1307,26.2058,50600.0
2010-05-20 13:20:00,31.4,31.54,31.38,31.43,33400.0,26.2058,26.3227,26.1891,26.2309,33400.0
2010-05-20 13:30:00,31.43,31.56,31.42,31.43,18600.0,26.2309,26.3394,26.2225,26.2309,18600.0
2010-05-20 13:40:00,31.43,31.55,31.42,31.5,19000.0,26.2309,26.331,26.2225,26.2893,19000.0
2010-05-20 13:50:00,31.5,31.5,31.41,31.42,25400.0,26.2893,26.2893,26.2142,26.2225,25400.0
2010-05-20 14:00:00,31.41,31.43,31.25,31.35,15800.0,26.2142,26.2309,26.0806,26.1641,15800.0
2010-05-20 14:10:00,31.35,31.43,31.34,31.43,22800.0,26.1641,26.2309,26.1558,26.2309,22800.0
2010-05-20 14:20:00,31.45,31.61,31.43,31.5,35600.0,26.2476,26.3811,26.2309,26.2893,35600.0
2010-05-20 14:30:00,31.49,31.63,31.47,31.61,32200.0,26.2809,26.3978,26.2643,26.3811,32200.0
2010-05-20 14:40:00,31.61,31.66,31.54,31.6,74000.0,26.3811,26.4228,26.3227,26.3728,74000.0
2010-05-20 14:50:00,31.61,31.65,31.42,31.45,27400.0,26.3811,26.4145,26.2225,26.2476,27400.0
2010-05-20 15:00:00,31.45,31.52,31.29,31.38,45000.0,26.2476,26.306,26.114,26.1891,45000.0
2010-05-20 15:10:00,31.39,31.48,31.31,31.41,53600.0,26.1975,26.2726,26.1307,26.2142,53600.0
2010-05-20 15:20:00,31.43,31.64,31.43,31.58,80200.0,26.2309,26.4061,26.2309,26.3561,80200.0
2010-05-20 15:30:00,31.58,31.62,31.49,31.58,119000.0,26.3561,26.3894,26.2809,26.3561,119000.0
2010-05-20 15:40:00,31.58,31.65,31.45,31.51,165800.0,26.3561,26.4145,26.2476,26.2976,165800.0
2010-05-20 15:50:00,31.49,31.54,31.25,31.25,275200.0,26.2809,26.3227,26.0806,26.0806,275200.0
2010-05-21 09:30:00,29.98,30.45,29.65,30.4,201600.0,25.0207,25.413,24.7453,25.3713,201600.0
2010-05-21 09:40:00,30.39,30.54,30.33,30.49,244800.0,25.3629,25.4881,25.3128,25.4464,244800.0
2010-05-21 09:50:00,30.49,30.75,30.38,30.66,213600.0,25.4464,25.6634,25.3546,25.5882,213600.0
2010-05-21 10:00:00,30.67,30.83,30.61,30.83,98400.0,25.5966,25.7301,25.5465,25.7301,98400.0
2010-05-21 10:10:00,30.82,30.86,30.7,30.82,92000.0,25.7218,25.7552,25.6216,25.7218,92000.0
2010-05-21 10:20:00,30.83,30.85,30.56,30.56,71200.0,25.7301,25.7468,25.5048,25.5048,71200.0
2010-05-21 10:30:00,30.55,30.64,30.46,30.64,28400.0,25.4964,25.5716,25.4213,25.5716,28400.0
2010-05-21 10:40:00,30.65,30.7,30.57,30.57,27000.0,25.5799,25.6216,25.5131,25.5131,27000.0
2010-05-21 10:50:00,30.58,30.75,30.54,30.55,51600.0,25.5215,25.6634,25.4881,25.4964,51600.0
2010-05-21 11:00:00,30.56,30.65,30.52,30.63,61400.0,25.5048,25.5799,25.4714,25.5632,61400.0
2010-05-21 11:10:00,30.63,30.77,30.63,30.72,36600.0,25.5632,25.68,25.5632,25.6383,36600.0
2010-05-21 11:20:00,30.72,30.78,30.6,30.63,99600.0,25.6383,25.6884,25.5382,25.5632,99600.0
2010-05-21 11:30:00,30.61,30.75,30.56,30.75,41400.0,25.5465,25.6634,25.5048,25.6634,41400.0
2010-05-21 11:40:00,30.79,30.92,30.78,30.86,50200.0,25.6967,25.8052,25.6884,25.7552,50200.0
2010-05-21 11:50:00,30.86,30.9,30.75,30.75,28800.0,25.7552,25.7885,25.6634,25.6634,28800.0
2010-05-21 12:00:00,30.74,30.83,30.73,30.83,18600.0,25.655,25.7301,25.6467,25.7301,18600.0
2010-05-21 12:10:00,30.83,30.83,30.73,30.78,36400.0,25.7301,25.7301,25.6467,25.6884,36400.0
2010-05-21 12:20:00,30.78,30.86,30.76,30.81,21400.0,25.6884,25.7552,25.6717,25.7134,21400.0
2010-05-21 12:30:00,30.78,30.81,30.75,30.79,35200.0,25.6884,25.7134,25.6634,25.6967,35200.0
2010-05-21 12:40:00,30.79,30.82,30.7,30.7,23600.0,25.6967,25.7218,25.6216,25.6216,23600.0
2010-05-21 12:50:00,30.66,30.71,30.63,30.63,29000.0,25.5882,25.63,25.5632,25.5632,29000.0
2010-05-21 13:00:00,30.62,30.68,30.61,30.68,15800.0,25.5549,25.6049,25.5465,25.6049,15800.0
2010-05-21 13:10:00,30.68,30.7,30.61,30.63,26800.0,25.6049,25.6216,25.5465,25.5632,26800.0
2010-05-21 13:20:00,30.64,30.64,30.51,30.57,24800.0,25.5716,25.5716,25.4631,25.5131,24800.0
2010-05-21 13:30:00,30.57,30.65,30.57,30.63,22800.0,25.5131,25.5799,25.5131,25.5632,22800.0
2010-05-21 13:40:00,30.63,30.7,30.63,30.68,19400.0,25.5632,25.6216,25.5632,25.6049,19400.0
2010-05-21 13:50:00,30.68,30.73,30.68,30.73,8400.0,25.6049,25.6467,25.6049,25.6467,8400.0
2010-05-21 14:00:00,30.73,30.75,30.67,30.69,15400.0,25.6467,25.6634,25.5966,25.6133,15400.0
2010-05-21 14:10:00,30.7,30.71,30.63,30.65,32400.0,25.6216,25.63,25.5632,25.5799,32400.0
2010-05-21 14:20:00,30.65,30.65,30.59,30.59,19800.0,25.5799,25.5799,25.5298,25.5298,19800.0
2010-05-21 14:30:00,30.59,30.62,30.56,30.57,16600.0,25.5298,25.5549,25.5048,25.5131,16600.0
2010-05-21 14:40:00,30.56,30.59,30.51,30.53,24800.0,25.5048,25.5298,25.4631,25.4797,24800.0
2010-05-21 14:50:00,30.54,30.6,30.52,30.54,54200.0,25.4881,25.5382,25.4714,25.4881,54200.0
2010-05-21 15:00:00,30.58,30.61,30.51,30.54,45600.0,25.5215,25.5465,25.4631,25.4881,45600.0
2010-05-21 15:10:00,30.55,30.55,30.41,30.45,53200.0,25.4964,25.4964,25.3796,25.413,53200.0
2010-05-21 15:20:00,30.45,30.58,30.45,30.49,39000.0,25.413,25.5215,25.413,25.4464,39000.0
2010-05-21 15:30:00,30.48,30.49,30.42,30.44,47000.0,25.438,25.4464,25.3879,25.4046,47000.0
2010-05-21 15:40:00,30.43,30.63,30.43,30.52,68400.0,25.3963,25.5632,25.3963,25.4714,68400.0
2010-05-21 15:50:00,30.53,30.68,30.52,30.59,187800.0,25.4797,25.6049,25.4714,25.5298,187800.0
2010-05-24 09:30:00,30.15,30.35,30.14,30.32,71000.0,25.1626,25.3295,25.1543,25.3045,71000.0
2010-05-24 09:40:00,30.33,30.35,30.16,30.26,136400.0,25.3128,25.3295,25.171,25.2544,136400.0
2010-05-24 09:50:00,30.27,30.36,30.27,30.36,52800.0,25.2628,25.3379,25.2628,25.3379,52800.0
2010-05-24 10:00:00,30.37,30.48,30.36,30.47,71800.0,25.3462,25.438,25.3379,25.4297,71800.0
2010-05-24 10:10:00,30.47,30.65,30.47,30.61,49800.0,25.4297,25.5799,25.4297,25.5465,49800.0
2010-05-24 10:20:00,30.62,30.79,30.62,30.79,25200.0,25.5549,25.6967,25.5549,25.6967,25200.0
2010-05-24 10:30:00,30.8,30.88,30.77,30.88,56400.0,25.7051,25.7719,25.68,25.7719,56400.0
2010-05-24 10:40:00,30.89,30.93,30.84,30.9,29000.0,25.7802,25.8136,25.7385,25.7885,29000.0
2010-05-24 10:50:00,30.91,30.99,30.89,30.91,34400.0,25.7969,25.8637,25.7802,25.7969,34400.0
2010-05-24 11:00:00,30.92,30.99,30.86,30.99,14400.0,25.8052,25.8637,25.7552,25.8637,14400.0
2010-05-24 11:10:00,30.99,30.99,30.91,30.94,36600.0,25.8637,25.8637,25.7969,25.8219,36600.0
2010-05-24 11:20:00,30.95,31.0,30.94,30.97,31400.0,25.8303,25.872,25.8219,25.847,31400.0
2010-05-24 11:30:00,31.0,31.08,30.97,31.08,23600.0,25.872,25.9388,25.847,25.9388,23600.0
2010-05-24 11:40:00,31.07,31.18,31.07,31.17,18400.0,25.9304,26.0222,25.9304,26.0139,18400.0
2010-05-24 11:50:00,31.17,31.21,31.06,31.13,73000.0,26.0139,26.0473,25.9221,25.9805,73000.0
2010-05-24 12:00:00,31.15,31.31,31.13,31.31,43600.0,25.9972,26.1307,25.9805,26.1307,43600.0
2010-05-24 12:10:00,31.31,31.43,31.31,31.41,78600.0,26.1307,26.2309,26.1307,26.2142,78600.0
2010-05-24 12:20:00,31.43,31.48,31.4,31.4,112200.0,26.2309,26.2726,26.2058,26.2058,112200.0
2010-05-24 12:30:00,31.41,31.42,31.31,31.39,49600.0,26.2142,26.2225,26.1307,26.1975,49600.0
2010-05-24 12:40:00,31.39,31.42,31.35,31.38,25600.0,26.1975,26.2225,26.1641,26.1891,25600.0
2010-05-24 12:50:00,31.39,31.49,31.39,31.42,15000.0,26.1975,26.2809,26.1975,26.2225,15000.0
2010-05-24 13:00:00,31.46,31.48,31.41,31.41,26600.0,26.2559,26.2726,26.2142,26.2142,26600.0
2010-05-24 13:10:00,31.4,31.44,31.39,31.41,34800.0,26.2058,26.2392,26.1975,26.2142,34800.0
2010-05-24 13:20:00,31.4,31.44,31.39,31.42,31800.0,26.2058,26.2392,26.1975,26.2225,31800.0
2010-05-24 13:30:00,31.42,31.48,31.42,31.47,48600.0,26.2225,26.2726,26.2225,26.2643,48600.0
2010-05-24 13:40:00,31.47,31.5,31.46,31.46,33600.0,26.2643,26.2893,26.2559,26.2559,33600.0
2010-05-24 13:50:00,31.45,31.46,31.41,31.41,17400.0,26.2476,26.2559,26.2142,26.2142,17400.0
2010-05-24 14:00:00,31.42,31.47,31.42,31.47,24200.0,26.2225,26.2643,26.2225,26.2643,24200.0
2010-05-24 14:10:00,31.47,31.5,31.46,31.48,26800.0,26.2643,26.2893,26.2559,26.2726,26800.0
2010-05-24 14:20:00,31.48,31.53,31.47,31.53,28800.0,26.2726,26.3143,26.2643,26.3143,28800.0
2010-05-24 14:30:00,31.52,31.52,31.47,31.48,27800.0,26.306,26.306,26.2643,26.2726,27800.0
2010-05-24 14:40:00,31.49,31.49,31.42,31.45,56600.0,26.2809,26.2809,26.2225,26.2476,56600.0
2010-05-24 14:50:00,31.45,31.47,31.42,31.42,59000.0,26.2476,26.2643,26.2225,26.2225,59000.0
2010-05-24 15:00:00,31.43,31.43,31.28,31.29,72000.0,26.2309,26.2309,26.1057,26.114,72000.0
2010-05-24 15:10:00,31.29,31.35,31.27,31.31,102200.0,26.114,26.1641,26.0973,26.1307,102200.0
2010-05-24 15:20:00,31.31,31.32,31.29,31.3,80400.0,26.1307,26.1391,26.114,26.1224,80400.0
2010-05-24 15:30:00,31.31,31.38,31.27,31.27,127600.0,26.1307,26.1891,26.0973,26.0973,127600.0
2010-05-24 15:40:00,31.26,31.28,31.2,31.2,80400.0,26.089,26.1057,26.0389,26.0389,80400.0
2010-05-24 15:50:00,31.19,31.19,31.0,31.05,180800.0,26.0306,26.0306,25.872,25.9137,180800.0
2010-05-25 09:30:00,29.95,29.97,29.72,29.74,122200.0,24.9957,25.0124,24.8037,24.8204,122200.0
2010-05-25 09:40:00,29.69,30.02,29.44,29.99,154600.0,24.7787,25.0541,24.5701,25.0291,154600.0
2010-05-25 09:50:00,29.99,30.1,29.93,30.03,79600.0,25.0291,25.1209,24.979,25.0625,79600.0
2010-05-25 10:00:00,30.04,30.22,29.99,30.07,53600.0,25.0708,25.221,25.0291,25.0958,53600.0
2010-05-25 10:10:00,30.07,30.26,30.02,30.25,58600.0,25.0958,25.2544,25.0541,25.2461,58600.0
2010-05-25 10:20:00,30.25,30.34,30.2,30.34,55800.0,25.2461,25.3212,25.2043,25.3212,55800.0
2010-05-25 10:30:00,30.34,30.39,30.3,30.31,68600.0,25.3212,25.3629,25.2878,25.2961,68600.0
2010-05-25 10:40:00,30.32,30.37,30.31,30.34,60000.0,25.3045,25.3462,25.2961,25.3212,60000.0
2010-05-25 10:50:00,30.32,30.43,30.32,30.43,45800.0,25.3045,25.3963,25.3045,25.3963,45800.0
2010-05-25 11:00:00,30.43,30.44,30.33,30.36,50000.0,25.3963,25.4046,25.3128,25.3379,50000.0
2010-05-25 11:10:00,30.35,30.36,30.25,30.25,40800.0,25.3295,25.3379,25.2461,25.2461,40800.0
2010-05-25 11:20:00,30.25,30.36,30.25,30.36,16200.0,25.2461,25.3379,25.2461,25.3379,16200.0
2010-05-25 11:30:00,30.35,30.39,30.31,30.39,18400.0,25.3295,25.3629,25.2961,25.3629,18400.0
2010-05-25 11:40:00,30.36,30.46,30.36,30.46,12600.0,25.3379,25.4213,25.3379,25.4213,12600.0
2010-05-25 11:50:00,30.42,30.58,30.42,30.53,7800.0,25.3879,25.5215,25.3879,25.4797,7800.0
2010-05-25 12:00:00,30.54,30.59,30.47,30.47,11400.0,25.4881,25.5298,25.4297,25.4297,11400.0
2010-05-25 12:10:00,30.49,30.56,30.45,30.56,17400.0,25.4464,25.5048,25.413,25.5048,17400.0
2010-05-25 12:20:00,30.57,30.58,30.5,30.53,16200.0,25.5131,25.5215,25.4547,25.4797,16200.0
2010-05-25 12:30:00,30.52,30.54,30.49,30.54,15800.0,25.4714,25.4881,25.4464,25.4881,15800.0
2010-05-25 12:40:00,30.54,30.57,30.43,30.52,25200.0,25.4881,25.5131,25.3963,25.4714,25200.0
2010-05-25 12:50:00,30.53,30.66,30.53,30.63,34800.0,25.4797,25.5882,25.4797,25.5632,34800.0
2010-05-25 13:00:00,30.64,30.65,30.54,30.55,14800.0,25.5716,25.5799,25.4881,25.4964,14800.0
2010-05-25 13:10:00,30.54,30.58,30.52,30.53,10400.0,25.4881,25.5215,25.4714,25.4797,10400.0
2010-05-25 13:20:00,30.54,30.63,30.53,30.57,11800.0,25.4881,25.5632,25.4797,25.5131,11800.0
2010-05-25 13:30:00,30.56,30.58,30.5,30.53,12600.0,25.5048,25.5215,25.4547,25.4797,12600.0
2010-05-25 13:40:00,30.54,30.6,30.54,30.59,13600.0,25.4881,25.5382,25.4881,25.5298,13600.0
2010-05-25 13:50:00,30.58,30.64,30.58,30.64,16800.0,25.5215,25.5716,25.5215,25.5716,16800.0
2010-05-25 14:00:00,30.61,30.68,30.59,30.65,16600.0,25.5465,25.6049,25.5298,25.5799,16600.0
2010-05-25 14:10:00,30.64,30.78,30.63,30.77,29400.0,25.5716,25.6884,25.5632,25.68,29400.0
2010-05-25 14:20:00,30.77,30.79,30.71,30.76,30600.0,25.68,25.6967,25.63,25.6717,30600.0
2010-05-25 14:30:00,30.75,30.78,30.7,30.75,23800.0,25.6634,25.6884,25.6216,25.6634,23800.0
2010-05-25 14:40:00,30.72,30.81,30.71,30.8,64600.0,25.6383,25.7134,25.63,25.7051,64600.0
2010-05-25 14:50:00,30.81,30.9,30.79,30.8,80600.0,25.7134,25.7885,25.6967,25.7051,80600.0
2010-05-25 15:00:00,30.82,30.91,30.79,30.86,62600.0,25.7218,25.7969,25.6967,25.7552,62600.0
2010-05-25 15:10:00,30.86,30.88,30.81,30.86,39200.0,25.7552,25.7719,25.7134,25.7552,39200.0
2010-05-25 15:20:00,30.86,30.96,30.86,30.93,65200.0,25.7552,25.8386,25.7552,25.8136,65200.0
2010-05-25 15:30:00,30.95,31.05,30.93,30.97,64600.0,25.8303,25.9137,25.8136,25.847,64600.0
2010-05-25 15:40:00,30.97,31.05,30.88,30.98,84600.0,25.847,25.9137,25.7719,25.8553,84600.0
2010-05-25 15:50:00,30.99,31.02,30.88,31.01,118400.0,25.8637,25.8887,25.7719,25.8803,118400.0
2010-05-26 09:30:00,31.0,31.1,30.71,31.0,108800.0,25.872,25.9555,25.63,25.872,108800.0
2010-05-26 09:40:00,30.97,31.08,30.92,31.08,56000.0,25.847,25.9388,25.8052,25.9388,56000.0
2010-05-26 09:50:00,31.08,31.15,31.07,31.14,67800.0,25.9388,25.9972,25.9304,25.9888,67800.0
2010-05-26 10:00:00,31.14,31.22,31.11,31.11,55400.0,25.9888,26.0556,25.9638,25.9638,55400.0
2010-05-26 10:10:00,31.12,31.16,31.07,31.1,58200.0,25.9722,26.0055,25.9304,25.9555,58200.0
2010-05-26 10:20:00,31.11,31.3,31.09,31.28,160200.0,25.9638,26.1224,25.9471,26.1057,160200.0
2010-05-26 10:30:00,31.28,31.4,31.28,31.4,63200.0,26.1057,26.2058,26.1057,26.2058,63200.0
2010-05-26 10:40:00,31.4,31.55,31.39,31.52,126800.0,26.2058,26.331,26.1975,26.306,126800.0
2010-05-26 10:50:00,31.52,31.52,31.34,31.34,122600.0,26.306,26.306,26.1558,26.1558,122600.0
2010-05-26 11:00:00,31.33,31.36,31.18,31.18,82600.0,26.1474,26.1725,26.0222,26.0222,82600.0
2010-05-26 11:10:00,31.19,31.35,31.19,31.34,17800.0,26.0306,26.1641,26.0306,26.1558,17800.0
2010-05-26 11:20:00,31.36,31.36,31.25,31.28,38800.0,26.1725,26.1725,26.0806,26.1057,38800.0
2010-05-26 11:30:00,31.26,31.28,31.23,31.25,25800.0,26.089,26.1057,26.064,26.0806,25800.0
2010-05-26 11:40:00,31.24,31.25,31.08,31.13,52200.0,26.0723,26.0806,25.9388,25.9805,52200.0
2010-05-26 11:50:00,31.13,31.14,31.06,31.08,30400.0,25.9805,25.9888,25.9221,25.9388,30400.0
2010-05-26 12:00:00,31.08,31.16,31.08,31.15,27000.0,25.9388,26.0055,25.9388,25.9972,27000.0
2010-05-26 12:10:00,31.15,31.21,31.15,31.15,31800.0,25.9972,26.0473,25.9972,25.9972,31800.0
2010-05-26 12:20:00,31.17,31.19,31.13,31.15,24800.0,26.0139,26.0306,25.9805,25.9972,24800.0
2010-05-26 12:30:00,31.14,31.17,31.11,31.15,27600.0,25.9888,26.0139,25.9638,25.9972,27600.0
2010-05-26 12:40:00,31.15,31.19,31.14,31.15,41800.0,25.9972,26.0306,25.9888,25.9972,41800.0
2010-05-26 12:50:00,31.15,31.22,31.14,31.2,35000.0,25.9972,26.0556,25.9888,26.0389,35000.0
2010-05-26 13:00:00,31.21,31.25,31.2,31.22,73200.0,26.0473,26.0806,26.0389,26.0556,73200.0
2010-05-26 13:10:00,31.2,31.22,31.17,31.18,34000.0,26.0389,26.0556,26.0139,26.0222,34000.0
2010-05-26 13:20:00,31.18,31.23,31.17,31.17,30200.0,26.0222,26.064,26.0139,26.0139,30200.0
2010-05-26 13:30:00,31.15,31.16,31.14,31.15,29800.0,25.9972,26.0055,25.9888,25.9972,29800.0
2010-05-26 13:40:00,31.15,31.18,31.15,31.17,19800.0,25.9972,26.0222,25.9972,26.0139,19800.0
2010-05-26 13:50:00,31.18,31.18,31.15,31.17,27000.0,26.0222,26.0222,25.9972,26.0139,27000.0
2010-05-26 14:00:00,31.18,31.2,31.16,31.18,29800.0,26.0222,26.0389,26.0055,26.0222,29800.0
2010-05-26 14:10:00,31.18,31.18,31.13,31.14,24400.0,26.0222,26.0222,25.9805,25.9888,24400.0
2010-05-26 14:20:00,31.14,31.16,31.07,31.09,49800.0,25.9888,26.0055,25.9304,25.9471,49800.0
2010-05-26 14:30:00,31.09,31.13,30.97,31.0,57200.0,25.9471,25.9805,25.847,25.872,57200.0
2010-05-26 14:40:00,30.98,31.02,30.9,30.92,28000.0,25.8553,25.8887,25.7885,25.8052,28000.0
2010-05-26 14:50:00,30.92,30.92,30.84,30.86,29600.0,25.8052,25.8052,25.7385,25.7552,29600.0
2010-05-26 15:00:00,30.88,30.96,30.88,30.94,30000.0,25.7719,25.8386,25.7719,25.8219,30000.0
2010-05-26 15:10:00,30.92,30.97,30.8,30.81,51400.0,25.8052,25.847,25.7051,25.7134,51400.0
2010-05-26 15:20:00,30.83,30.85,30.58,30.65,54200.0,25.7301,25.7468,25.5215,25.5799,54200.0
2010-05-26 15:30:00,30.64,30.71,30.58,30.66,59200.0,25.5716,25.63,25.5215,25.5882,59200.0
2010-05-26 15:40:00,30.7,30.74,30.61,30.65,52200.0,25.6216,25.655,25.5465,25.5799,52200.0
2010-05-26 15:50:00,30.65,30.68,30.55,30.57,94600.0,25.5799,25.6049,25.4964,25.5131,94600.0
2010-05-27 09:30:00,30.99,31.47,30.99,31.44,30200.0,25.8637,26.2643,25.8637,26.2392,30200.0
2010-05-27 09:40:00,31.44,31.48,31.41,31.41,56200.0,26.2392,26.2726,26.2142,26.2142,56200.0
2010-05-27 09:50:00,31.42,31.44,31.38,31.39,26800.0,26.2225,26.2392,26.1891,26.1975,26800.0
2010-05-27 10:00:00,31.38,31.38,31.28,31.33,13600.0,26.1891,26.1891,26.1057,26.1474,13600.0
2010-05-27 10:10:00,31.35,31.39,31.35,31.36,30200.0,26.1641,26.1975,26.1641,26.1725,30200.0
2010-05-27 10:20:00,31.35,31.47,31.35,31.43,27600.0,26.1641,26.2643,26.1641,26.2309,27600.0
2010-05-27 10:30:00,31.43,31.45,31.39,31.4,41800.0,26.2309,26.2476,26.1975,26.2058,41800.0
2010-05-27 10:40:00,31.4,31.46,31.4,31.46,57200.0,26.2058,26.2559,26.2058,26.2559,57200.0
2010-05-27 10:50:00,31.47,31.5,31.47,31.47,15200.0,26.2643,26.2893,26.2643,26.2643,15200.0
2010-05-27 11:00:00,31.47,31.49,31.43,31.48,13600.0,26.2643,26.2809,26.2309,26.2726,13600.0
2010-05-27 11:10:00,31.47,31.47,31.35,31.36,9800.0,26.2643,26.2643,26.1641,26.1725,9800.0
2010-05-27 11:20:00,31.37,31.45,31.37,31.41,9000.0,26.1808,26.2476,26.1808,26.2142,9000.0
2010-05-27 11:30:00,31.41,31.41,31.39,31.39,12800.0,26.2142,26.2142,26.1975,26.1975,12800.0
2010-05-27 11:40:00,31.39,31.41,31.39,31.4,13400.0,26.1975,26.2142,26.1975,26.2058,13400.0
2010-05-27 11:50:00,31.4,31.43,31.39,31.4,12800.0,26.2058,26.2309,26.1975,26.2058,12800.0
2010-05-27 12:00:00,31.41,31.46,31.4,31.46,30000.0,26.2142,26.2559,26.2058,26.2559,30000.0
2010-05-27 12:10:00,31.46,31.5,31.42,31.5,20400.0,26.2559,26.2893,26.2225,26.2893,20400.0
2010-05-27 12:20:00,31.49,31.5,31.48,31.5,38800.0,26.2809,26.2893,26.2726,26.2893,38800.0
2010-05-27 12:30:00,31.49,31.51,31.48,31.49,43200.0,26.2809,26.2976,26.2726,26.2809,43200.0
2010-05-27 12:40:00,31.5,31.5,31.49,31.5,19600.0,26.2893,26.2893,26.2809,26.2893,19600.0
2010-05-27 12:50:00,31.5,31.52,31.49,31.51,24400.0,26.2893,26.306,26.2809,26.2976,24400.0
2010-05-27 13:00:00,31.52,31.52,31.49,31.5,19400.0,26.306,26.306,26.2809,26.2893,19400.0
2010-05-27 13:10:00,31.51,31.63,31.5,31.61,46600.0,26.2976,26.3978,26.2893,26.3811,46600.0
2010-05-27 13:20:00,31.62,31.68,31.61,31.66,11800.0,26.3894,26.4395,26.3811,26.4228,11800.0
2010-05-27 13:30:00,31.66,31.75,31.65,31.72,14200.0,26.4228,26.4979,26.4145,26.4729,14200.0
2010-05-27 13:40:00,31.7,31.71,31.64,31.64,10400.0,26.4562,26.4646,26.4061,26.4061,10400.0
2010-05-27 13:50:00,31.65,31.72,31.65,31.67,13200.0,26.4145,26.4729,26.4145,26.4312,13200.0
2010-05-27 14:00:00,31.68,31.68,31.63,31.68,16200.0,26.4395,26.4395,26.3978,26.4395,16200.0
2010-05-27 14:10:00,31.68,31.72,31.68,31.71,10600.0,26.4395,26.4729,26.4395,26.4646,10600.0
2010-05-27 14:20:00,31.71,31.73,31.71,31.72,8000.0,26.4646,26.4812,26.4646,26.4729,8000.0
2010-05-27 14:30:00,31.72,31.79,31.72,31.78,26000.0,26.4729,26.5313,26.4729,26.523,26000.0
2010-05-27 14:40:00,31.77,31.78,31.73,31.74,24400.0,26.5146,26.523,26.4812,26.4896,24400.0
2010-05-27 14:50:00,31.74,31.74,31.71,31.71,21400.0,26.4896,26.4896,26.4646,26.4646,21400.0
2010-05-27 15:00:00,31.71,31.72,31.68,31.71,24400.0,26.4646,26.4729,26.4395,26.4646,24400.0
2010-05-27 15:10:00,31.72,31.73,31.66,31.7,22000.0,26.4729,26.4812,26.4228,26.4562,22000.0
2010-05-27 15:20:00,31.7,31.73,31.68,31.73,23000.0,26.4562,26.4812,26.4395,26.4812,23000.0
2010-05-27 15:30:00,31.73,31.74,31.68,31.72,29600.0,26.4812,26.4896,26.4395,26.4729,29600.0
2010-05-27 15:40:00,31.72,31.75,31.7,31.73,58200.0,26.4729,26.4979,26.4562,26.4812,58200.0
2010-05-27 15:50:00,31.74,31.88,31.72,31.88,70200.0,26.4896,26.6064,26.4729,26.6064,70200.0
2010-05-28 09:30:00,31.75,31.9,31.43,31.61,145200.0,26.4979,26.6231,26.2309,26.3811,145200.0
2010-05-28 09:40:00,31.6,31.75,31.59,31.73,88400.0,26.3728,26.4979,26.3644,26.4812,88400.0
2010-05-28 09:50:00,31.73,31.81,31.68,31.77,58400.0,26.4812,26.548,26.4395,26.5146,58400.0
2010-05-28 10:00:00,31.77,31.8,31.74,31.77,48800.0,26.5146,26.5397,26.4896,26.5146,48800.0
2010-05-28 10:10:00,31.78,31.83,31.77,31.81,25200.0,26.523,26.5647,26.5146,26.548,25200.0
2010-05-28 10:20:00,31.81,31.84,31.74,31.75,34200.0,26.548,26.5731,26.4896,26.4979,34200.0
2010-05-28 10:30:00,31.77,31.82,31.76,31.77,57800.0,26.5146,26.5564,26.5063,26.5146,57800.0
2010-05-28 10:40:00,31.76,31.78,31.71,31.71,32600.0,26.5063,26.523,26.4646,26.4646,32600.0
2010-05-28 10:50:00,31.72,31.78,31.71,31.74,14800.0,26.4729,26.523,26.4646,26.4896,14800.0
2010-05-28 11:00:00,31.74,31.79,31.71,31.79,21000.0,26.4896,26.5313,26.4646,26.5313,21000.0
2010-05-28 11:10:00,31.82,31.84,31.71,31.78,21600.0,26.5564,26.5731,26.4646,26.523,21600.0
2010-05-28 11:20:00,31.76,31.78,31.73,31.75,14800.0,26.5063,26.523,26.4812,26.4979,14800.0
2010-05-28 11:30:00,31.76,31.81,31.75,31.8,26000.0,26.5063,26.548,26.4979,26.5397,26000.0
2010-05-28 11:40:00,31.79,31.9,31.79,31.9,75600.0,26.5313,26.6231,26.5313,26.6231,75600.0
2010-05-28 11:50:00,31.88,31.89,31.82,31.86,42200.0,26.6064,26.6148,26.5564,26.5897,42200.0
2010-05-28 12:00:00,31.88,31.88,31.83,31.86,55000.0,26.6064,26.6064,26.5647,26.5897,55000.0
2010-05-28 12:10:00,31.86,31.86,31.82,31.82,23600.0,26.5897,26.5897,26.5564,26.5564,23600.0
2010-05-28 12:20:00,31.82,31.84,31.82,31.83,24800.0,26.5564,26.5731,26.5564,26.5647,24800.0
2010-05-28 12:30:00,31.83,31.85,31.64,31.66,27800.0,26.5647,26.5814,26.4061,26.4228,27800.0
2010-05-28 12:40:00,31.64,31.74,31.57,31.65,38800.0,26.4061,26.4896,26.3477,26.4145,38800.0
2010-05-28 12:50:00,31.65,31.72,31.65,31.67,13000.0,26.4145,26.4729,26.4145,26.4312,13000.0
2010-05-28 13:00:00,31.68,31.75,31.65,31.67,14200.0,26.4395,26.4979,26.4145,26.4312,14200.0
2010-05-28 13:10:00,31.67,31.77,31.67,31.74,20000.0,26.4312,26.5146,26.4312,26.4896,20000.0
2010-05-28 13:20:00,31.73,31.75,31.67,31.71,12000.0,26.4812,26.4979,26.4312,26.4646,12000.0
2010-05-28 13:30:00,31.71,31.74,31.68,31.7,9400.0,26.4646,26.4896,26.4395,26.4562,9400.0
2010-05-28 13:40:00,31.71,31.72,31.59,31.63,12800.0,26.4646,26.4729,26.3644,26.3978,12800.0
2010-05-28 13:50:00,31.63,31.71,31.61,31.63,13200.0,26.3978,26.4646,26.3811,26.3978,13200.0
2010-05-28 14:00:00,31.63,31.65,31.57,31.61,61800.0,26.3978,26.4145,26.3477,26.3811,61800.0
2010-05-28 14:10:00,31.61,31.67,31.54,31.67,15200.0,26.3811,26.4312,26.3227,26.4312,15200.0
2010-05-28 14:20:00,31.67,31.69,31.61,31.69,21400.0,26.4312,26.4479,26.3811,26.4479,21400.0
2010-05-28 14:30:00,31.69,31.75,31.68,31.75,31600.0,26.4479,26.4979,26.4395,26.4979,31600.0
2010-05-28 14:40:00,31.75,31.83,31.7,31.79,33200.0,26.4979,26.5647,26.4562,26.5313,33200.0
2010-05-28 14:50:00,31.79,31.83,31.68,31.71,26000.0,26.5313,26.5647,26.4395,26.4646,26000.0
2010-05-28 15:00:00,31.71,31.77,31.71,31.72,27200.0,26.4646,26.5146,26.4646,26.4729,27200.0
2010-05-28 15:10:00,31.73,31.75,31.71,31.71,43000.0,26.4812,26.4979,26.4646,26.4646,43000.0
2010-05-28 15:20:00,31.72,31.77,31.72,31.73,44000.0,26.4729,26.5146,26.4729,26.4812,44000.0
2010-05-28 15:30:00,31.74,31.78,31.7,31.72,61200.0,26.4896,26.523,26.4562,26.4729,61200.0
2010-05-28 15:40:00,31.72,31.74,31.53,31.61,79200.0,26.4729,26.4896,26.3143,26.3811,79200.0
2010-05-28 15:50:00,31.61,31.65,31.45,31.47,112400.0,26.3811,26.4145,26.2476,26.2643,112400.0
2010-06-01 09:30:00,31.41,32.02,31.41,31.62,118400.0,26.2142,26.7233,26.2142,26.3894,118400.0
2010-06-01 09:40:00,31.61,31.68,31.6,31.64,39200.0,26.3811,26.4395,26.3728,26.4061,39200.0
2010-06-01 09:50:00,31.65,31.8,31.64,31.68,34600.0,26.4145,26.5397,26.4061,26.4395,34600.0
2010-06-01 10:00:00,31.69,31.92,31.69,31.81,27800.0,26.4479,26.6398,26.4479,26.548,27800.0
2010-06-01 10:10:00,31.8,31.87,31.77,31.85,24600.0,26.5397,26.5981,26.5146,26.5814,24600.0
2010-06-01 10:20:00,31.86,32.12,31.85,32.04,30200.0,26.5897,26.8067,26.5814,26.74,30200.0
2010-06-01 10:30:00,32.04,32.14,32.04,32.07,17000.0,26.74,26.8234,26.74,26.765,17000.0
2010-06-01 10:40:00,32.06,32.08,32.02,32.08,16400.0,26.7567,26.7733,26.7233,26.7733,16400.0
2010-06-01 10:50:00,32.09,32.15,32.06,32.12,21400.0,26.7817,26.8318,26.7567,26.8067,21400.0
2010-06-01 11:00:00,32.12,32.12,31.98,32.03,25000.0,26.8067,26.8067,26.6899,26.7316,25000.0
2010-06-01 11:10:00,32.01,32.05,31.99,32.02,27800.0,26.7149,26.7483,26.6982,26.7233,27800.0
2010-06-01 11:20:00,32.02,32.04,32.02,32.04,12600.0,26.7233,26.74,26.7233,26.74,12600.0
2010-06-01 11:30:00,32.03,32.07,32.02,32.07,19600.0,26.7316,26.765,26.7233,26.765,19600.0
2010-06-01 11:40:00,32.07,32.07,31.87,31.94,27000.0,26.765,26.765,26.5981,26.6565,27000.0
2010-06-01 11:50:00,31.95,32.01,31.93,31.93,33000.0,26.6649,26.7149,26.6482,26.6482,33000.0
2010-06-01 12:00:00,31.93,31.99,31.93,31.96,14400.0,26.6482,26.6982,26.6482,26.6732,14400.0
2010-06-01 12:10:00,31.96,32.08,31.96,32.06,13600.0,26.6732,26.7733,26.6732,26.7567,13600.0
2010-06-01 12:20:00,32.07,32.13,32.07,32.1,8800.0,26.765,26.8151,26.765,26.79,8800.0
2010-06-01 12:30:00,32.1,32.13,32.06,32.07,11400.0,26.79,26.8151,26.7567,26.765,11400.0
2010-06-01 12:40:00,32.06,32.07,32.0,32.01,6400.0,26.7567,26.765,26.7066,26.7149,6400.0
2010-06-01 12:50:00,32.03,32.03,31.93,31.95,7400.0,26.7316,26.7316,26.6482,26.6649,7400.0
2010-06-01 13:00:00,31.95,32.05,31.95,32.03,8600.0,26.6649,26.7483,26.6649,26.7316,8600.0
2010-06-01 13:10:00,32.04,32.24,32.03,32.24,36200.0,26.74,26.9069,26.7316,26.9069,36200.0
2010-06-01 13:20:00,32.24,32.3,32.24,32.29,33400.0,26.9069,26.957,26.9069,26.9486,33400.0
2010-06-01 13:30:00,32.29,32.35,32.29,32.3,26800.0,26.9486,26.9987,26.9486,26.957,26800.0
2010-06-01 13:40:00,32.29,32.34,32.29,32.34,35400.0,26.9486,26.9903,26.9486,26.9903,35400.0
2010-06-01 13:50:00,32.3,32.35,32.27,32.29,42000.0,26.957,26.9987,26.9319,26.9486,42000.0
2010-06-01 14:00:00,32.29,32.29,32.13,32.17,41200.0,26.9486,26.9486,26.8151,26.8485,41200.0
2010-06-01 14:10:00,32.19,32.23,32.16,32.21,38400.0,26.8652,26.8985,26.8401,26.8818,38400.0
2010-06-01 14:20:00,32.22,32.24,32.19,32.23,18800.0,26.8902,26.9069,26.8652,26.8985,18800.0
2010-06-01 14:30:00,32.23,32.29,32.23,32.25,46400.0,26.8985,26.9486,26.8985,26.9152,46400.0
2010-06-01 14:40:00,32.24,32.33,32.23,32.3,103200.0,26.9069,26.982,26.8985,26.957,103200.0
2010-06-01 14:50:00,32.3,32.33,32.28,32.32,59000.0,26.957,26.982,26.9403,26.9736,59000.0
2010-06-01 15:00:00,32.32,32.33,32.15,32.16,40800.0,26.9736,26.982,26.8318,26.8401,40800.0
2010-06-01 15:10:00,32.16,32.19,32.08,32.08,29800.0,26.8401,26.8652,26.7733,26.7733,29800.0
2010-06-01 15:20:00,32.05,32.08,31.95,32.02,33800.0,26.7483,26.7733,26.6649,26.7233,33800.0
2010-06-01 15:30:00,32.02,32.07,31.98,32.01,36600.0,26.7233,26.765,26.6899,26.7149,36600.0
2010-06-01 15:40:00,32.01,32.04,31.78,31.82,90800.0,26.7149,26.74,26.523,26.5564,90800.0
2010-06-01 15:50:00,31.82,31.82,31.63,31.66,113800.0,26.5564,26.5564,26.3978,26.4228,113800.0
2010-06-02 09:30:00,31.8,31.85,31.66,31.66,12600.0,26.5397,26.5814,26.4228,26.4228,12600.0
2010-06-02 09:40:00,31.66,31.73,31.65,31.72,16400.0,26.4228,26.4812,26.4145,26.4729,16400.0
2010-06-02 09:50:00,31.66,31.75,31.65,31.75,13000.0,26.4228,26.4979,26.4145,26.4979,13000.0
2010-06-02 10:00:00,31.76,31.8,31.71,31.77,9000.0,26.5063,26.5397,26.4646,26.5146,9000.0
2010-06-02 10:10:00,31.75,31.75,31.65,31.68,17000.0,26.4979,26.4979,26.4145,26.4395,17000.0
2010-06-02 10:20:00,31.68,31.73,31.66,31.7,27200.0,26.4395,26.4812,26.4228,26.4562,27200.0
2010-06-02 10:30:00,31.7,31.78,31.69,31.75,25600.0,26.4562,26.523,26.4479,26.4979,25600.0
2010-06-02 10:40:00,31.74,31.74,31.68,31.68,19200.0,26.4896,26.4896,26.4395,26.4395,19200.0
2010-06-02 10:50:00,31.69,31.79,31.68,31.79,22000.0,26.4479,26.5313,26.4395,26.5313,22000.0
2010-06-02 11:00:00,31.79,31.88,31.79,31.86,16600.0,26.5313,26.6064,26.5313,26.5897,16600.0
2010-06-02 11:10:00,31.86,31.89,31.83,31.83,10800.0,26.5897,26.6148,26.5647,26.5647,10800.0
2010-06-02 11:20:00,31.83,31.86,31.82,31.84,7800.0,26.5647,26.5897,26.5564,26.5731,7800.0
2010-06-02 11:30:00,31.83,31.9,31.83,31.88,6400.0,26.5647,26.6231,26.5647,26.6064,6400.0
2010-06-02 11:40:00,31.88,31.96,31.88,31.93,7600.0,26.6064,26.6732,26.6064,26.6482,7600.0
2010-06-02 11:50:00,31.92,31.96,31.92,31.96,6200.0,26.6398,26.6732,26.6398,26.6732,6200.0
2010-06-02 12:00:00,31.96,31.98,31.96,31.98,5400.0,26.6732,26.6899,26.6732,26.6899,5400.0
2010-06-02 12:10:00,31.97,31.98,31.93,31.95,4800.0,26.6815,26.6899,26.6482,26.6649,4800.0
2010-06-02 12:20:00,31.94,31.99,31.93,31.99,8000.0,26.6565,26.6982,26.6482,26.6982,8000.0
2010-06-02 12:30:00,31.98,31.99,31.94,31.95,4600.0,26.6899,26.6982,26.6565,26.6649,4600.0
2010-06-02 12:40:00,31.96,32.03,31.96,32.03,12000.0,26.6732,26.7316,26.6732,26.7316,12000.0
2010-06-02 12:50:00,32.04,32.04,31.99,32.02,7400.0,26.74,26.74,26.6982,26.7233,7400.0
2010-06-02 13:00:00,32.02,32.1,32.02,32.06,8800.0,26.7233,26.79,26.7233,26.7567,8800.0
2010-06-02 13:10:00,32.07,32.09,32.03,32.05,8800.0,26.765,26.7817,26.7316,26.7483,8800.0
2010-06-02 13:20:00,32.05,32.11,32.02,32.08,12200.0,26.7483,26.7984,26.7233,26.7733,12200.0
2010-06-02 13:30:00,32.07,32.11,32.07,32.07,9400.0,26.765,26.7984,26.765,26.765,9400.0
2010-06-02 13:40:00,32.06,32.1,32.03,32.05,9600.0,26.7567,26.79,26.7316,26.7483,9600.0
2010-06-02 13:50:00,32.02,32.04,32.01,32.02,5600.0,26.7233,26.74,26.7149,26.7233,5600.0
2010-06-02 14:00:00,32.01,32.02,32.01,32.02,6800.0,26.7149,26.7233,26.7149,26.7233,6800.0
2010-06-02 14:10:00,32.03,32.04,31.98,31.98,9000.0,26.7316,26.74,26.6899,26.6899,9000.0
2010-06-02 14:20:00,31.99,32.06,31.96,32.04,16600.0,26.6982,26.7567,26.6732,26.74,16600.0
2010-06-02 14:30:00,32.02,32.11,32.02,32.11,11000.0,26.7233,26.7984,26.7233,26.7984,11000.0
2010-06-02 14:40:00,32.11,32.27,32.11,32.27,33800.0,26.7984,26.9319,26.7984,26.9319,33800.0
2010-06-02 14:50:00,32.27,32.3,32.27,32.28,12400.0,26.9319,26.957,26.9319,26.9403,12400.0
2010-06-02 15:00:00,32.29,32.33,32.27,32.32,22200.0,26.9486,26.982,26.9319,26.9736,22200.0
2010-06-02 15:10:00,32.31,32.39,32.31,32.35,21600.0,26.9653,27.0321,26.9653,26.9987,21600.0
2010-06-02 15:20:00,32.35,32.41,32.33,32.41,22800.0,26.9987,27.0488,26.982,27.0488,22800.0
2010-06-02 15:30:00,32.41,32.41,32.35,32.39,66200.0,27.0488,27.0488,26.9987,27.0321,66200.0
2010-06-02 15:40:00,32.4,32.43,32.35,32.38,50000.0,27.0404,27.0655,26.9987,27.0237,50000.0
2010-06-02 15:50:00,32.39,32.5,32.37,32.49,77600.0,27.0321,27.1239,27.0154,27.1155,77600.0
2010-06-03 09:30:00,32.42,32.82,32.42,32.71,17200.0,27.0571,27.3909,27.0571,27.2991,17200.0
2010-06-03 09:40:00,32.75,32.75,32.59,32.66,44200.0,27.3325,27.3325,27.199,27.2574,44200.0
2010-06-03 09:50:00,32.68,32.71,32.57,32.6,38200.0,27.2741,27.2991,27.1823,27.2073,38200.0
2010-06-03 10:00:00,32.6,32.63,32.56,32.63,13600.0,27.2073,27.2324,27.1739,27.2324,13600.0
2010-06-03 10:10:00,32.63,32.63,32.55,32.56,14400.0,27.2324,27.2324,27.1656,27.1739,14400.0
2010-06-03 10:20:00,32.56,32.6,32.52,32.57,7800.0,27.1739,27.2073,27.1406,27.1823,7800.0
2010-06-03 10:30:00,32.55,32.55,32.48,32.51,29600.0,27.1656,27.1656,27.1072,27.1322,29600.0
2010-06-03 10:40:00,32.52,32.64,32.51,32.6,11000.0,27.1406,27.2407,27.1322,27.2073,11000.0
2010-06-03 10:50:00,32.63,32.67,32.58,32.67,17000.0,27.2324,27.2658,27.1906,27.2658,17000.0
2010-06-03 11:00:00,32.68,32.76,32.68,32.76,82200.0,27.2741,27.3409,27.2741,27.3409,82200.0
2010-06-03 11:10:00,32.76,32.77,32.76,32.77,11800.0,27.3409,27.3492,27.3409,27.3492,11800.0
2010-06-03 11:20:00,32.77,32.83,32.77,32.81,14400.0,27.3492,27.3993,27.3492,27.3826,14400.0
2010-06-03 11:30:00,32.81,32.92,32.81,32.9,21600.0,27.3826,27.4744,27.3826,27.4577,21600.0
2010-06-03 11:40:00,32.86,32.92,32.82,32.88,5000.0,27.4243,27.4744,27.3909,27.441,5000.0
2010-06-03 11:50:00,32.9,32.92,32.83,32.83,5600.0,27.4577,27.4744,27.3993,27.3993,5600.0
2010-06-03 12:00:00,32.83,32.85,32.77,32.81,6400.0,27.3993,27.416,27.3492,27.3826,6400.0
2010-06-03 12:10:00,32.79,32.82,32.75,32.77,4200.0,27.3659,27.3909,27.3325,27.3492,4200.0
2010-06-03 12:20:00,32.76,32.76,32.63,32.65,6000.0,27.3409,27.3409,27.2324,27.2491,6000.0
2010-06-03 12:30:00,32.65,32.68,32.62,32.63,3200.0,27.2491,27.2741,27.224,27.2324,3200.0
2010-06-03 12:40:00,32.66,32.67,32.64,32.67,3200.0,27.2574,27.2658,27.2407,27.2658,3200.0
2010-06-03 12:50:00,32.66,32.66,32.63,32.65,2200.0,27.2574,27.2574,27.2324,27.2491,2200.0
2010-06-03 13:00:00,32.67,32.74,32.67,32.74,6200.0,27.2658,27.3242,27.2658,27.3242,6200.0
2010-06-03 13:10:00,32.76,32.77,32.73,32.74,12000.0,27.3409,27.3492,27.3158,27.3242,12000.0
2010-06-03 13:20:00,32.74,32.77,32.69,32.71,24200.0,27.3242,27.3492,27.2824,27.2991,24200.0
2010-06-03 13:30:00,32.76,32.76,32.7,32.74,46000.0,27.3409,27.3409,27.2908,27.3242,46000.0
2010-06-03 13:40:00,32.74,32.77,32.73,32.76,3600.0,27.3242,27.3492,27.3158,27.3409,3600.0
2010-06-03 13:50:00,32.77,32.77,32.72,32.73,7200.0,27.3492,27.3492,27.3075,27.3158,7200.0
2010-06-03 14:00:00,32.74,32.75,32.66,32.74,155800.0,27.3242,27.3325,27.2574,27.3242,155800.0
2010-06-03 14:10:00,32.74,32.78,32.73,32.76,7800.0,27.3242,27.3576,27.3158,27.3409,7800.0
2010-06-03 14:20:00,32.76,32.81,32.76,32.81,14000.0,27.3409,27.3826,27.3409,27.3826,14000.0
2010-06-03 14:30:00,32.81,32.96,32.79,32.94,20200.0,27.3826,27.5078,27.3659,27.4911,20200.0
2010-06-03 14:40:00,32.94,32.99,32.9,32.9,7600.0,27.4911,27.5328,27.4577,27.4577,7600.0
2010-06-03 14:50:00,32.9,32.92,32.87,32.9,16000.0,27.4577,27.4744,27.4327,27.4577,16000.0
2010-06-03 15:00:00,32.89,32.9,32.84,32.87,10600.0,27.4494,27.4577,27.4076,27.4327,10600.0
2010-06-03 15:10:00,32.85,32.85,32.77,32.77,16800.0,27.416,27.416,27.3492,27.3492,16800.0
2010-06-03 15:20:00,32.77,32.89,32.77,32.87,24600.0,27.3492,27.4494,27.3492,27.4327,24600.0
2010-06-03 15:30:00,32.87,32.88,32.82,32.83,22000.0,27.4327,27.441,27.3909,27.3993,22000.0
2010-06-03 15:40:00,32.82,32.86,32.72,32.72,59400.0,27.3909,27.4243,27.3075,27.3075,59400.0
2010-06-03 15:50:00,32.71,32.8,32.67,32.76,123800.0,27.2991,27.3742,27.2658,27.3409,123800.0
2010-06-04 09:30:00,32.43,32.58,32.31,32.5,29000.0,27.0655,27.1906,26.9653,27.1239,29000.0
2010-06-04 09:40:00,32.55,32.61,32.42,32.5,37800.0,27.1656,27.2157,27.0571,27.1239,37800.0
2010-06-04 09:50:00,32.5,32.57,32.45,32.53,30400.0,27.1239,27.1823,27.0821,27.1489,30400.0
2010-06-04 10:00:00,32.55,32.55,32.49,32.52,24800.0,27.1656,27.1656,27.1155,27.1406,24800.0
2010-06-04 10:10:00,32.52,32.63,32.52,32.62,31800.0,27.1406,27.2324,27.1406,27.224,31800.0
2010-06-04 10:20:00,32.62,32.66,32.57,32.63,20000.0,27.224,27.2574,27.1823,27.2324,20000.0
2010-06-04 10:30:00,32.63,32.77,32.63,32.76,43000.0,27.2324,27.3492,27.2324,27.3409,43000.0
2010-06-04 10:40:00,32.75,32.81,32.74,32.81,29400.0,27.3325,27.3826,27.3242,27.3826,29400.0
2010-06-04 10:50:00,32.81,32.83,32.78,32.83,37400.0,27.3826,27.3993,27.3576,27.3993,37400.0
2010-06-04 11:00:00,32.82,32.84,32.76,32.84,37400.0,27.3909,27.4076,27.3409,27.4076,37400.0
2010-06-04 11:10:00,32.83,32.88,32.82,32.82,37000.0,27.3993,27.441,27.3909,27.3909,37000.0
2010-06-04 11:20:00,32.82,32.85,32.62,32.63,51000.0,27.3909,27.416,27.224,27.2324,51000.0
2010-06-04 11:30:00,32.63,32.67,32.55,32.65,25800.0,27.2324,27.2658,27.1656,27.2491,25800.0
2010-06-04 11:40:00,32.65,32.7,32.64,32.69,65200.0,27.2491,27.2908,27.2407,27.2824,65200.0
2010-06-04 11:50:00,32.69,32.73,32.66,32.68,18000.0,27.2824,27.3158,27.2574,27.2741,18000.0
2010-06-04 12:00:00,32.68,32.68,32.63,32.66,55800.0,27.2741,27.2741,27.2324,27.2574,55800.0
2010-06-04 12:10:00,32.65,32.74,32.65,32.7,14600.0,27.2491,27.3242,27.2491,27.2908,14600.0
2010-06-04 12:20:00,32.7,32.74,32.68,32.74,10600.0,27.2908,27.3242,27.2741,27.3242,10600.0
2010-06-04 12:30:00,32.73,32.73,32.69,32.71,16000.0,27.3158,27.3158,27.2824,27.2991,16000.0
2010-06-04 12:40:00,32.7,32.73,32.69,32.73,19800.0,27.2908,27.3158,27.2824,27.3158,19800.0
2010-06-04 12:50:00,32.72,32.73,32.66,32.67,25400.0,27.3075,27.3158,27.2574,27.2658,25400.0
2010-06-04 13:00:00,32.68,32.68,32.59,32.59,15400.0,27.2741,27.2741,27.199,27.199,15400.0
2010-06-04 13:10:00,32.59,32.59,32.48,32.49,14000.0,27.199,27.199,27.1072,27.1155,14000.0
2010-06-04 13:20:00,32.49,32.58,32.45,32.57,117000.0,27.1155,27.1906,27.0821,27.1823,117000.0
2010-06-04 13:30:00,32.56,32.56,32.44,32.45,8800.0,27.1739,27.1739,27.0738,27.0821,8800.0
2010-06-04 13:40:00,32.43,32.44,32.4,32.43,10000.0,27.0655,27.0738,27.0404,27.0655,10000.0
2010-06-04 13:50:00,32.43,32.43,32.34,32.38,10800.0,27.0655,27.0655,26.9903,27.0237,10800.0
2010-06-04 14:00:00,32.38,32.45,32.33,32.33,13800.0,27.0237,27.0821,26.982,26.982,13800.0
2010-06-04 14:10:00,32.32,32.36,32.27,32.34,56800.0,26.9736,27.007,26.9319,26.9903,56800.0
2010-06-04 14:20:00,32.35,32.44,32.33,32.34,18200.0,26.9987,27.0738,26.982,26.9903,18200.0
2010-06-04 14:30:00,32.37,32.4,32.3,32.32,20400.0,27.0154,27.0404,26.957,26.9736,20400.0
2010-06-04 14:40:00,32.32,32.37,32.29,32.29,38000.0,26.9736,27.0154,26.9486,26.9486,38000.0
2010-06-04 14:50:00,32.28,32.3,32.22,32.24,43600.0,26.9403,26.957,26.8902,26.9069,43600.0
2010-06-04 15:00:00,32.26,32.39,32.26,32.35,38200.0,26.9236,27.0321,26.9236,26.9987,38200.0
2010-06-04 15:10:00,32.35,32.43,32.26,32.29,80800.0,26.9987,27.0655,26.9236,26.9486,80800.0
2010-06-04 15:20:00,32.3,32.31,32.15,32.18,68200.0,26.957,26.9653,26.8318,26.8568,68200.0
2010-06-04 15:30:00,32.18,32.33,32.18,32.24,47800.0,26.8568,26.982,26.8568,26.9069,47800.0
2010-06-04 15:40:00,32.24,32.29,32.1,32.24,69000.0,26.9069,26.9486,26.79,26.9069,69000.0
2010-06-04 15:50:00,32.25,32.25,32.1,32.2,52000.0,26.9152,26.9152,26.79,26.8735,52000.0
2010-06-07 09:30:00,32.23,32.23,31.94,31.94,35200.0,26.8985,26.8985,26.6565,26.6565,35200.0
2010-06-07 09:40:00,31.94,31.97,31.79,31.93,30400.0,26.6565,26.6815,26.5313,26.6482,30400.0
2010-06-07 09:50:00,31.93,32.02,31.93,31.95,43400.0,26.6482,26.7233,26.6482,26.6649,43400.0
2010-06-07 10:00:00,31.93,31.95,31.83,31.89,32400.0,26.6482,26.6649,26.5647,26.6148,32400.0
2010-06-07 10:10:00,31.89,32.01,31.89,31.98,29800.0,26.6148,26.7149,26.6148,26.6899,29800.0
2010-06-07 10:20:00,31.97,32.07,31.97,32.02,54400.0,26.6815,26.765,26.6815,26.7233,54400.0
2010-06-07 10:30:00,32.03,32.03,31.93,31.97,23600.0,26.7316,26.7316,26.6482,26.6815,23600.0
2010-06-07 10:40:00,31.97,32.0,31.93,31.98,40600.0,26.6815,26.7066,26.6482,26.6899,40600.0
2010-06-07 10:50:00,31.99,32.0,31.75,31.78,47000.0,26.6982,26.7066,26.4979,26.523,47000.0
2010-06-07 11:00:00,31.77,31.78,31.71,31.75,15800.0,26.5146,26.523,26.4646,26.4979,15800.0
2010-06-07 11:10:00,31.77,31.8,31.74,31.8,28400.0,26.5146,26.5397,26.4896,26.5397,28400.0
2010-06-07 11:20:00,31.82,31.9,31.78,31.86,19200.0,26.5564,26.6231,26.523,26.5897,19200.0
2010-06-07 11:30:00,31.85,31.95,31.84,31.91,11400.0,26.5814,26.6649,26.5731,26.6315,11400.0
2010-06-07 11:40:00,31.91,31.93,31.89,31.92,26800.0,26.6315,26.6482,26.6148,26.6398,26800.0
2010-06-07 11:50:00,31.92,31.97,31.92,31.93,14400.0,26.6398,26.6815,26.6398,26.6482,14400.0
2010-06-07 12:00:00,31.93,32.0,31.93,31.99,13800.0,26.6482,26.7066,26.6482,26.6982,13800.0
2010-06-07 12:10:00,32.01,32.01,31.98,31.99,8000.0,26.7149,26.7149,26.6899,26.6982,8000.0
2010-06-07 12:20:00,31.98,32.02,31.93,31.93,24400.0,26.6899,26.7233,26.6482,26.6482,24400.0
2010-06-07 12:30:00,31.92,31.93,31.9,31.92,10600.0,26.6398,26.6482,26.6231,26.6398,10600.0
2010-06-07 12:40:00,31.93,31.93,31.88,31.88,30000.0,26.6482,26.6482,26.6064,26.6064,30000.0
2010-06-07 12:50:00,31.89,31.92,31.88,31.9,38800.0,26.6148,26.6398,26.6064,26.6231,38800.0
2010-06-07 13:00:00,31.9,31.96,31.85,31.9,48600.0,26.6231,26.6732,26.5814,26.6231,48600.0
2010-06-07 13:10:00,31.9,31.96,31.9,31.95,13400.0,26.6231,26.6732,26.6231,26.6649,13400.0
2010-06-07 13:20:00,31.96,32.0,31.94,31.99,13200.0,26.6732,26.7066,26.6565,26.6982,13200.0
2010-06-07 13:30:00,31.98,32.02,31.97,31.97,22200.0,26.6899,26.7233,26.6815,26.6815,22200.0
2010-06-07 13:40:00,31.93,31.96,31.83,31.84,18400.0,26.6482,26.6732,26.5647,26.5731,18400.0
2010-06-07 13:50:00,31.84,31.92,31.84,31.88,20000.0,26.5731,26.6398,26.5731,26.6064,20000.0
2010-06-07 14:00:00,31.87,31.93,31.85,31.93,17800.0,26.5981,26.6482,26.5814,26.6482,17800.0
2010-06-07 14:10:00,31.92,31.92,31.84,31.85,31800.0,26.6398,26.6398,26.5731,26.5814,31800.0
2010-06-07 14:20:00,31.86,31.89,31.85,31.85,25000.0,26.5897,26.6148,26.5814,26.5814,25000.0
2010-06-07 14:30:00,31.85,31.86,31.69,31.74,53000.0,26.5814,26.5897,26.4479,26.4896,53000.0
2010-06-07 14:40:00,31.74,31.74,31.63,31.65,63000.0,26.4896,26.4896,26.3978,26.4145,63000.0
2010-06-07 14:50:00,31.65,31.68,31.64,31.67,46600.0,26.4145,26.4395,26.4061,26.4312,46600.0
2010-06-07 15:00:00,31.68,31.75,31.68,31.74,32800.0,26.4395,26.4979,26.4395,26.4896,32800.0
2010-06-07 15:10:00,31.74,31.75,31.65,31.67,60800.0,26.4896,26.4979,26.4145,26.4312,60800.0
2010-06-07 15:20:00,31.66,31.67,31.55,31.55,54600.0,26.4228,26.4312,26.331,26.331,54600.0
2010-06-07 15:30:00,31.54,31.6,31.54,31.57,71200.0,26.3227,26.3728,26.3227,26.3477,71200.0
2010-06-07 15:40:00,31.58,31.58,31.45,31.5,98600.0,26.3561,26.3561,26.2476,26.2893,98600.0
2010-06-07 15:50:00,31.5,31.58,31.43,31.46,108000.0,26.2893,26.3561,26.2309,26.2559,108000.0
2010-06-08 09:30:00,31.34,31.34,30.99,31.25,86000.0,26.1558,26.1558,25.8637,26.0806,86000.0
2010-06-08 09:40:00,31.25,31.25,31.01,31.03,54800.0,26.0806,26.0806,25.8803,25.897,54800.0
2010-06-08 09:50:00,31.06,31.07,30.88,30.93,80400.0,25.9221,25.9304,25.7719,25.8136,80400.0
2010-06-08 10:00:00,30.95,31.05,30.95,31.04,25800.0,25.8303,25.9137,25.8303,25.9054,25800.0
2010-06-08 10:10:00,31.04,31.07,31.03,31.05,50600.0,25.9054,25.9304,25.897,25.9137,50600.0
2010-06-08 10:20:00,31.05,31.07,30.98,31.06,22400.0,25.9137,25.9304,25.8553,25.9221,22400.0
2010-06-08 10:30:00,31.06,31.1,31.05,31.05,16000.0,25.9221,25.9555,25.9137,25.9137,16000.0
2010-06-08 10:40:00,31.05,31.07,30.92,31.03,38400.0,25.9137,25.9304,25.8052,25.897,38400.0
2010-06-08 10:50:00,31.05,31.1,31.02,31.1,8400.0,25.9137,25.9555,25.8887,25.9555,8400.0
2010-06-08 11:00:00,31.09,31.1,30.93,30.94,67400.0,25.9471,25.9555,25.8136,25.8219,67400.0
2010-06-08 11:10:00,30.97,31.0,30.84,30.85,23200.0,25.847,25.872,25.7385,25.7468,23200.0
2010-06-08 11:20:00,30.86,31.01,30.86,31.0,10600.0,25.7552,25.8803,25.7552,25.872,10600.0
2010-06-08 11:30:00,31.0,31.09,31.0,31.09,9000.0,25.872,25.9471,25.872,25.9471,9000.0
2010-06-08 11:40:00,31.09,31.09,31.03,31.08,10000.0,25.9471,25.9471,25.897,25.9388,10000.0
2010-06-08 11:50:00,31.1,31.16,31.09,31.09,11200.0,25.9555,26.0055,25.9471,25.9471,11200.0
2010-06-08 12:00:00,31.11,31.11,31.04,31.04,8200.0,25.9638,25.9638,25.9054,25.9054,8200.0
2010-06-08 12:10:00,31.04,31.04,30.99,31.02,11400.0,25.9054,25.9054,25.8637,25.8887,11400.0
2010-06-08 12:20:00,31.02,31.04,31.0,31.04,7400.0,25.8887,25.9054,25.872,25.9054,7400.0
2010-06-08 12:30:00,31.02,31.11,31.02,31.11,12000.0,25.8887,25.9638,25.8887,25.9638,12000.0
2010-06-08 12:40:00,31.14,31.17,31.11,31.13,5800.0,25.9888,26.0139,25.9638,25.9805,5800.0
2010-06-08 12:50:00,31.12,31.2,31.12,31.2,6000.0,25.9722,26.0389,25.9722,26.0389,6000.0
2010-06-08 13:00:00,31.21,31.23,31.1,31.13,15400.0,26.0473,26.064,25.9555,25.9805,15400.0
2010-06-08 13:10:00,31.13,31.13,31.07,31.08,8800.0,25.9805,25.9805,25.9304,25.9388,8800.0
2010-06-08 13:20:00,31.09,31.13,31.07,31.09,8600.0,25.9471,25.9805,25.9304,25.9471,8600.0
2010-06-08 13:30:00,31.1,31.1,31.0,31.04,13000.0,25.9555,25.9555,25.872,25.9054,13000.0
2010-06-08 13:40:00,31.05,31.08,30.99,30.99,7400.0,25.9137,25.9388,25.8637,25.8637,7400.0
2010-06-08 13:50:00,31.0,31.02,30.95,30.99,15200.0,25.872,25.8887,25.8303,25.8637,15200.0
2010-06-08 14:00:00,31.02,31.03,30.96,30.97,15600.0,25.8887,25.897,25.8386,25.847,15600.0
2010-06-08 14:10:00,30.97,31.03,30.92,31.03,29800.0,25.847,25.897,25.8052,25.897,29800.0
2010-06-08 14:20:00,31.06,31.15,31.05,31.13,9400.0,25.9221,25.9972,25.9137,25.9805,9400.0
2010-06-08 14:30:00,31.13,31.17,31.1,31.14,12400.0,25.9805,26.0139,25.9555,25.9888,12400.0
2010-06-08 14:40:00,31.14,31.21,31.11,31.12,16400.0,25.9888,26.0473,25.9638,25.9722,16400.0
2010-06-08 14:50:00,31.11,31.11,31.07,31.07,11000.0,25.9638,25.9638,25.9304,25.9304,11000.0
2010-06-08 15:00:00,31.06,31.15,31.0,31.13,17400.0,25.9221,25.9972,25.872,25.9805,17400.0
2010-06-08 15:10:00,31.15,31.17,31.0,31.07,32400.0,25.9972,26.0139,25.872,25.9304,32400.0
2010-06-08 15:20:00,31.06,31.28,31.06,31.28,57800.0,25.9221,26.1057,25.9221,26.1057,57800.0
2010-06-08 15:30:00,31.27,31.38,31.23,31.35,44600.0,26.0973,26.1891,26.064,26.1641,44600.0
2010-06-08 15:40:00,31.35,31.45,31.33,31.42,65000.0,26.1641,26.2476,26.1474,26.2225,65000.0
2010-06-08 15:50:00,31.42,31.45,31.36,31.42,112800.0,26.2225,26.2476,26.1725,26.2225,112800.0
2010-06-09 09:30:00,31.61,31.92,31.53,31.85,33400.0,26.3811,26.6398,26.3143,26.5814,33400.0
2010-06-09 09:40:00,31.85,31.85,31.63,31.65,19800.0,26.5814,26.5814,26.3978,26.4145,19800.0
2010-06-09 09:50:00,31.64,31.73,31.61,31.67,10800.0,26.4061,26.4812,26.3811,26.4312,10800.0
2010-06-09 10:00:00,31.68,31.68,31.48,31.48,37000.0,26.4395,26.4395,26.2726,26.2726,37000.0
2010-06-09 10:10:00,31.49,31.56,31.47,31.49,43400.0,26.2809,26.3394,26.2643,26.2809,43400.0
2010-06-09 10:20:00,31.5,31.5,31.41,31.43,37000.0,26.2893,26.2893,26.2142,26.2309,37000.0
2010-06-09 10:30:00,31.45,31.46,31.3,31.32,28600.0,26.2476,26.2559,26.1224,26.1391,28600.0
2010-06-09 10:40:00,31.31,31.48,31.31,31.47,17200.0,26.1307,26.2726,26.1307,26.2643,17200.0
2010-06-09 10:50:00,31.48,31.52,31.45,31.49,30600.0,26.2726,26.306,26.2476,26.2809,30600.0
2010-06-09 11:00:00,31.5,31.67,31.48,31.67,27200.0,26.2893,26.4312,26.2726,26.4312,27200.0
2010-06-09 11:10:00,31.68,31.71,31.61,31.64,23400.0,26.4395,26.4646,26.3811,26.4061,23400.0
2010-06-09 11:20:00,31.65,31.7,31.65,31.66,30400.0,26.4145,26.4562,26.4145,26.4228,30400.0
2010-06-09 11:30:00,31.67,31.73,31.67,31.69,7800.0,26.4312,26.4812,26.4312,26.4479,7800.0
2010-06-09 11:40:00,31.68,31.68,31.63,31.63,8200.0,26.4395,26.4395,26.3978,26.3978,8200.0
2010-06-09 11:50:00,31.63,31.68,31.61,31.66,4800.0,26.3978,26.4395,26.3811,26.4228,4800.0
2010-06-09 12:00:00,31.67,31.69,31.66,31.68,8400.0,26.4312,26.4479,26.4228,26.4395,8400.0
2010-06-09 12:10:00,31.68,31.7,31.67,31.69,8000.0,26.4395,26.4562,26.4312,26.4479,8000.0
2010-06-09 12:20:00,31.7,31.73,31.68,31.68,7200.0,26.4562,26.4812,26.4395,26.4395,7200.0
2010-06-09 12:30:00,31.68,31.72,31.66,31.72,5200.0,26.4395,26.4729,26.4228,26.4729,5200.0
2010-06-09 12:40:00,31.71,31.74,31.68,31.72,24600.0,26.4646,26.4896,26.4395,26.4729,24600.0
2010-06-09 12:50:00,31.73,31.73,31.65,31.65,3600.0,26.4812,26.4812,26.4145,26.4145,3600.0
2010-06-09 13:00:00,31.66,31.68,31.62,31.68,2600.0,26.4228,26.4395,26.3894,26.4395,2600.0
2010-06-09 13:10:00,31.68,31.71,31.63,31.71,10200.0,26.4395,26.4646,26.3978,26.4646,10200.0
2010-06-09 13:20:00,31.71,31.78,31.71,31.74,10600.0,26.4646,26.523,26.4646,26.4896,10600.0
2010-06-09 13:30:00,31.75,31.75,31.67,31.7,18200.0,26.4979,26.4979,26.4312,26.4562,18200.0
2010-06-09 13:40:00,31.66,31.69,31.62,31.68,20600.0,26.4228,26.4479,26.3894,26.4395,20600.0
2010-06-09 13:50:00,31.67,31.71,31.64,31.65,11800.0,26.4312,26.4646,26.4061,26.4145,11800.0
2010-06-09 14:00:00,31.69,31.7,31.6,31.6,25400.0,26.4479,26.4562,26.3728,26.3728,25400.0
2010-06-09 14:10:00,31.61,31.75,31.61,31.69,11600.0,26.3811,26.4979,26.3811,26.4479,11600.0
2010-06-09 14:20:00,31.68,31.69,31.63,31.67,31800.0,26.4395,26.4479,26.3978,26.4312,31800.0
2010-06-09 14:30:00,31.65,31.71,31.64,31.71,13400.0,26.4145,26.4646,26.4061,26.4646,13400.0
2010-06-09 14:40:00,31.71,31.72,31.63,31.63,16200.0,26.4646,26.4729,26.3978,26.3978,16200.0
2010-06-09 14:50:00,31.63,31.64,31.52,31.52,12000.0,26.3978,26.4061,26.306,26.306,12000.0
2010-06-09 15:00:00,31.5,31.61,31.5,31.58,18200.0,26.2893,26.3811,26.2893,26.3561,18200.0
2010-06-09 15:10:00,31.58,31.59,31.35,31.35,52000.0,26.3561,26.3644,26.1641,26.1641,52000.0
2010-06-09 15:20:00,31.35,31.48,31.27,31.47,54200.0,26.1641,26.2726,26.0973,26.2643,54200.0
2010-06-09 15:30:00,31.47,31.47,31.3,31.33,65000.0,26.2643,26.2643,26.1224,26.1474,65000.0
2010-06-09 15:40:00,31.32,31.43,31.3,31.3,60800.0,26.1391,26.2309,26.1224,26.1224,60800.0
2010-06-09 15:50:00,31.3,31.41,31.2,31.34,99400.0,26.1224,26.2142,26.0389,26.1558,99400.0
2010-06-10 09:30:00,31.57,31.87,31.46,31.61,21400.0,26.3477,26.5981,26.2559,26.3811,21400.0
2010-06-10 09:40:00,31.61,31.64,31.49,31.51,27200.0,26.3811,26.4061,26.2809,26.2976,27200.0
2010-06-10 09:50:00,31.52,31.64,31.5,31.5,55600.0,26.306,26.4061,26.2893,26.2893,55600.0
2010-06-10 10:00:00,31.53,31.64,31.49,31.49,15600.0,26.3143,26.4061,26.2809,26.2809,15600.0
2010-06-10 10:10:00,31.48,31.66,31.46,31.65,11000.0,26.2726,26.4228,26.2559,26.4145,11000.0
2010-06-10 10:20:00,31.65,31.66,31.51,31.57,8600.0,26.4145,26.4228,26.2976,26.3477,8600.0
2010-06-10 10:30:00,31.58,31.63,31.55,31.6,15000.0,26.3561,26.3978,26.331,26.3728,15000.0
2010-06-10 10:40:00,31.59,31.6,31.5,31.51,12800.0,26.3644,26.3728,26.2893,26.2976,12800.0
2010-06-10 10:50:00,31.53,31.6,31.52,31.58,10000.0,26.3143,26.3728,26.306,26.3561,10000.0
2010-06-10 11:00:00,31.58,31.61,31.58,31.61,8000.0,26.3561,26.3811,26.3561,26.3811,8000.0
2010-06-10 11:10:00,31.6,31.61,31.58,31.58,24600.0,26.3728,26.3811,26.3561,26.3561,24600.0
2010-06-10 11:20:00,31.6,31.62,31.55,31.55,24400.0,26.3728,26.3894,26.331,26.331,24400.0
2010-06-10 11:30:00,31.57,31.58,31.54,31.58,15400.0,26.3477,26.3561,26.3227,26.3561,15400.0
2010-06-10 11:40:00,31.56,31.58,31.54,31.54,12200.0,26.3394,26.3561,26.3227,26.3227,12200.0
2010-06-10 11:50:00,31.55,31.63,31.55,31.58,11600.0,26.331,26.3978,26.331,26.3561,11600.0
2010-06-10 12:00:00,31.58,31.6,31.48,31.48,6600.0,26.3561,26.3728,26.2726,26.2726,6600.0
2010-06-10 12:10:00,31.48,31.5,31.47,31.48,4400.0,26.2726,26.2893,26.2643,26.2726,4400.0
2010-06-10 12:20:00,31.49,31.58,31.48,31.57,6400.0,26.2809,26.3561,26.2726,26.3477,6400.0
2010-06-10 12:30:00,31.58,31.6,31.51,31.53,11600.0,26.3561,26.3728,26.2976,26.3143,11600.0
2010-06-10 12:40:00,31.54,31.57,31.43,31.46,6800.0,26.3227,26.3477,26.2309,26.2559,6800.0
2010-06-10 12:50:00,31.45,31.52,31.45,31.5,5200.0,26.2476,26.306,26.2476,26.2893,5200.0
2010-06-10 13:00:00,31.52,31.55,31.45,31.46,6800.0,26.306,26.331,26.2476,26.2559,6800.0
2010-06-10 13:10:00,31.47,31.52,31.46,31.48,7800.0,26.2643,26.306,26.2559,26.2726,7800.0
2010-06-10 13:20:00,31.48,31.5,31.46,31.5,3400.0,26.2726,26.2893,26.2559,26.2893,3400.0
2010-06-10 13:30:00,31.52,31.54,31.5,31.54,9600.0,26.306,26.3227,26.2893,26.3227,9600.0
2010-06-10 13:40:00,31.54,31.59,31.54,31.58,11000.0,26.3227,26.3644,26.3227,26.3561,11000.0
2010-06-10 13:50:00,31.6,31.6,31.55,31.6,21400.0,26.3728,26.3728,26.331,26.3728,21400.0
2010-06-10 14:00:00,31.58,31.61,31.55,31.58,103600.0,26.3561,26.3811,26.331,26.3561,103600.0
2010-06-10 14:10:00,31.6,31.69,31.6,31.69,6600.0,26.3728,26.4479,26.3728,26.4479,6600.0
2010-06-10 14:20:00,31.7,31.74,31.69,31.74,6000.0,26.4562,26.4896,26.4479,26.4896,6000.0
2010-06-10 14:30:00,31.74,31.81,31.72,31.8,14000.0,26.4896,26.548,26.4729,26.5397,14000.0
2010-06-10 14:40:00,31.8,31.89,31.8,31.88,15000.0,26.5397,26.6148,26.5397,26.6064,15000.0
2010-06-10 14:50:00,31.86,31.86,31.8,31.82,28600.0,26.5897,26.5897,26.5397,26.5564,28600.0
2010-06-10 15:00:00,31.82,31.86,31.79,31.84,22600.0,26.5564,26.5897,26.5313,26.5731,22600.0
2010-06-10 15:10:00,31.82,31.83,31.77,31.83,15400.0,26.5564,26.5647,26.5146,26.5647,15400.0
2010-06-10 15:20:00,31.82,31.9,31.81,31.81,17600.0,26.5564,26.6231,26.548,26.548,17600.0
2010-06-10 15:30:00,31.81,31.84,31.8,31.8,32800.0,26.548,26.5731,26.5397,26.5397,32800.0
2010-06-10 15:40:00,31.8,31.88,31.75,31.78,52600.0,26.5397,26.6064,26.4979,26.523,52600.0
2010-06-10 15:50:00,31.76,31.87,31.75,31.86,46800.0,26.5063,26.5981,26.4979,26.5897,46800.0
2010-06-11 09:30:00,31.64,31.92,31.53,31.82,12200.0,26.4061,26.6398,26.3143,26.5564,12200.0
2010-06-11 09:40:00,31.81,31.87,31.81,31.82,2200.0,26.548,26.5981,26.548,26.5564,2200.0
2010-06-11 09:50:00,31.78,31.96,31.78,31.95,7400.0,26.523,26.6732,26.523,26.6649,7400.0
2010-06-11 10:00:00,31.93,32.09,31.93,32.08,11400.0,26.6482,26.7817,26.6482,26.7733,11400.0
2010-06-11 10:10:00,32.11,32.16,32.03,32.06,17800.0,26.7984,26.8401,26.7316,26.7567,17800.0
2010-06-11 10:20:00,32.05,32.17,32.05,32.13,55000.0,26.7483,26.8485,26.7483,26.8151,55000.0
2010-06-11 10:30:00,32.18,32.22,32.13,32.22,35600.0,26.8568,26.8902,26.8151,26.8902,35600.0
2010-06-11 10:40:00,32.21,32.25,32.17,32.23,14800.0,26.8818,26.9152,26.8485,26.8985,14800.0
2010-06-11 10:50:00,32.23,32.23,32.12,32.17,6600.0,26.8985,26.8985,26.8067,26.8485,6600.0
2010-06-11 11:00:00,32.19,32.19,32.1,32.1,8600.0,26.8652,26.8652,26.79,26.79,8600.0
2010-06-11 11:10:00,32.04,32.09,32.02,32.02,7800.0,26.74,26.7817,26.7233,26.7233,7800.0
2010-06-11 11:20:00,32.02,32.15,32.02,32.13,7800.0,26.7233,26.8318,26.7233,26.8151,7800.0
2010-06-11 11:30:00,32.13,32.22,32.1,32.18,9800.0,26.8151,26.8902,26.79,26.8568,9800.0
2010-06-11 11:40:00,32.14,32.16,32.12,32.13,4400.0,26.8234,26.8401,26.8067,26.8151,4400.0
2010-06-11 11:50:00,32.13,32.2,32.05,32.07,9600.0,26.8151,26.8735,26.7483,26.765,9600.0
2010-06-11 12:00:00,32.05,32.05,32.0,32.04,4400.0,26.7483,26.7483,26.7066,26.74,4400.0
2010-06-11 12:10:00,32.03,32.06,31.97,31.97,5200.0,26.7316,26.7567,26.6815,26.6815,5200.0
2010-06-11 12:20:00,31.98,32.01,31.94,32.0,4400.0,26.6899,26.7149,26.6565,26.7066,4400.0
2010-06-11 12:30:00,31.99,32.07,31.99,32.04,6600.0,26.6982,26.765,26.6982,26.74,6600.0
2010-06-11 12:40:00,32.04,32.1,32.04,32.1,3600.0,26.74,26.79,26.74,26.79,3600.0
2010-06-11 12:50:00,32.1,32.12,32.07,32.11,3200.0,26.79,26.8067,26.765,26.7984,3200.0
2010-06-11 13:00:00,32.1,32.19,32.1,32.17,6600.0,26.79,26.8652,26.79,26.8485,6600.0
2010-06-11 13:10:00,32.17,32.2,32.16,32.17,2400.0,26.8485,26.8735,26.8401,26.8485,2400.0
2010-06-11 13:20:00,32.14,32.14,32.1,32.1,1000.0,26.8234,26.8234,26.79,26.79,1000.0
2010-06-11 13:30:00,32.1,32.15,32.08,32.1,20400.0,26.79,26.8318,26.7733,26.79,20400.0
2010-06-11 13:40:00,32.1,32.12,32.0,32.01,26800.0,26.79,26.8067,26.7066,26.7149,26800.0
2010-06-11 13:50:00,32.01,32.05,31.98,32.03,48400.0,26.7149,26.7483,26.6899,26.7316,48400.0
2010-06-11 14:00:00,32.02,32.06,32.01,32.04,86000.0,26.7233,26.7567,26.7149,26.74,86000.0
2010-06-11 14:10:00,32.03,32.04,31.99,31.99,14000.0,26.7316,26.74,26.6982,26.6982,14000.0
2010-06-11 14:20:00,32.0,32.02,31.95,31.99,10800.0,26.7066,26.7233,26.6649,26.6982,10800.0
2010-06-11 14:30:00,32.0,32.05,31.98,31.98,3800.0,26.7066,26.7483,26.6899,26.6899,3800.0
2010-06-11 14:40:00,31.96,32.05,31.94,32.02,4400.0,26.6732,26.7483,26.6565,26.7233,4400.0
2010-06-11 14:50:00,32.02,32.05,31.99,32.04,16600.0,26.7233,26.7483,26.6982,26.74,16600.0
2010-06-11 15:00:00,32.05,32.06,32.0,32.01,12000.0,26.7483,26.7567,26.7066,26.7149,12000.0
2010-06-11 15:10:00,32.02,32.07,32.0,32.06,17800.0,26.7233,26.765,26.7066,26.7567,17800.0
2010-06-11 15:20:00,32.05,32.13,32.02,32.11,8000.0,26.7483,26.8151,26.7233,26.7984,8000.0
2010-06-11 15:30:00,32.1,32.16,32.09,32.13,17600.0,26.79,26.8401,26.7817,26.8151,17600.0
2010-06-11 15:40:00,32.13,32.21,32.12,32.21,27400.0,26.8151,26.8818,26.8067,26.8818,27400.0
2010-06-11 15:50:00,32.19,32.26,32.14,32.2,82200.0,26.8652,26.9236,26.8234,26.8735,82200.0
2010-06-14 09:30:00,32.45,32.5,32.4,32.47,40400.0,27.0821,27.1239,27.0404,27.0988,40400.0
2010-06-14 09:40:00,32.46,32.61,32.44,32.6,28800.0,27.0905,27.2157,27.0738,27.2073,28800.0
2010-06-14 09:50:00,32.65,32.68,32.57,32.58,15000.0,27.2491,27.2741,27.1823,27.1906,15000.0
2010-06-14 10:00:00,32.6,32.6,32.5,32.51,9600.0,27.2073,27.2073,27.1239,27.1322,9600.0
2010-06-14 10:10:00,32.49,32.52,32.49,32.51,24200.0,27.1155,27.1406,27.1155,27.1322,24200.0
2010-06-14 10:20:00,32.5,32.53,32.47,32.49,10200.0,27.1239,27.1489,27.0988,27.1155,10200.0
2010-06-14 10:30:00,32.52,32.54,32.47,32.52,34000.0,27.1406,27.1573,27.0988,27.1406,34000.0
2010-06-14 10:40:00,32.55,32.59,32.52,32.57,20200.0,27.1656,27.199,27.1406,27.1823,20200.0
2010-06-14 10:50:00,32.59,32.66,32.59,32.66,5000.0,27.199,27.2574,27.199,27.2574,5000.0
2010-06-14 11:00:00,32.67,32.7,32.65,32.65,13200.0,27.2658,27.2908,27.2491,27.2491,13200.0
2010-06-14 11:10:00,32.65,32.68,32.63,32.67,4400.0,27.2491,27.2741,27.2324,27.2658,4400.0
2010-06-14 11:20:00,32.66,32.68,32.64,32.66,5400.0,27.2574,27.2741,27.2407,27.2574,5400.0
2010-06-14 11:30:00,32.65,32.65,32.56,32.57,8200.0,27.2491,27.2491,27.1739,27.1823,8200.0
2010-06-14 11:40:00,32.56,32.62,32.55,32.58,52600.0,27.1739,27.224,27.1656,27.1906,52600.0
2010-06-14 11:50:00,32.57,32.67,32.57,32.67,83800.0,27.1823,27.2658,27.1823,27.2658,83800.0
2010-06-14 12:00:00,32.67,32.74,32.67,32.72,8400.0,27.2658,27.3242,27.2658,27.3075,8400.0
2010-06-14 12:10:00,32.71,32.74,32.71,32.73,5400.0,27.2991,27.3242,27.2991,27.3158,5400.0
2010-06-14 12:20:00,32.73,32.78,32.69,32.74,8800.0,27.3158,27.3576,27.2824,27.3242,8800.0
2010-06-14 12:30:00,32.75,32.79,32.75,32.78,15200.0,27.3325,27.3659,27.3325,27.3576,15200.0
2010-06-14 12:40:00,32.77,32.85,32.75,32.75,13000.0,27.3492,27.416,27.3325,27.3325,13000.0
2010-06-14 12:50:00,32.75,32.81,32.69,32.69,12600.0,27.3325,27.3826,27.2824,27.2824,12600.0
2010-06-14 13:00:00,32.68,32.8,32.68,32.76,22400.0,27.2741,27.3742,27.2741,27.3409,22400.0
2010-06-14 13:10:00,32.77,32.84,32.74,32.82,5800.0,27.3492,27.4076,27.3242,27.3909,5800.0
2010-06-14 13:20:00,32.78,32.78,32.76,32.76,1600.0,27.3576,27.3576,27.3409,27.3409,1600.0
2010-06-14 13:30:00,32.75,32.77,32.75,32.76,12600.0,27.3325,27.3492,27.3325,27.3409,12600.0
2010-06-14 13:40:00,32.76,32.77,32.71,32.72,2600.0,27.3409,27.3492,27.2991,27.3075,2600.0
2010-06-14 13:50:00,32.69,32.69,32.56,32.56,6200.0,27.2824,27.2824,27.1739,27.1739,6200.0
2010-06-14 14:00:00,32.52,32.6,32.52,32.6,4000.0,27.1406,27.2073,27.1406,27.2073,4000.0
2010-06-14 14:10:00,32.61,32.65,32.54,32.59,3800.0,27.2157,27.2491,27.1573,27.199,3800.0
2010-06-14 14:20:00,32.6,32.65,32.57,32.64,23400.0,27.2073,27.2491,27.1823,27.2407,23400.0
2010-06-14 14:30:00,32.63,32.63,32.57,32.6,6600.0,27.2324,27.2324,27.1823,27.2073,6600.0
2010-06-14 14:40:00,32.62,32.74,32.6,32.74,8800.0,27.224,27.3242,27.2073,27.3242,8800.0
2010-06-14 14:50:00,32.72,32.76,32.7,32.73,9400.0,27.3075,27.3409,27.2908,27.3158,9400.0
2010-06-14 15:00:00,32.74,32.77,32.66,32.75,17200.0,27.3242,27.3492,27.2574,27.3325,17200.0
2010-06-14 15:10:00,32.76,32.77,32.72,32.75,11400.0,27.3409,27.3492,27.3075,27.3325,11400.0
2010-06-14 15:20:00,32.73,32.73,32.65,32.7,14600.0,27.3158,27.3158,27.2491,27.2908,14600.0
2010-06-14 15:30:00,32.7,32.7,32.51,32.58,33000.0,27.2908,27.2908,27.1322,27.1906,33000.0
2010-06-14 15:40:00,32.58,32.67,32.55,32.6,25800.0,27.1906,27.2658,27.1656,27.2073,25800.0
2010-06-14 15:50:00,32.6,32.6,32.48,32.57,51400.0,27.2073,27.2073,27.1072,27.1823,51400.0
2010-06-15 09:30:00,32.62,32.65,32.38,32.5,24800.0,27.224,27.2491,27.0237,27.1239,24800.0
2010-06-15 09:40:00,32.51,32.52,32.4,32.4,12400.0,27.1322,27.1406,27.0404,27.0404,12400.0
2010-06-15 09:50:00,32.38,32.44,32.35,32.41,17000.0,27.0237,27.0738,26.9987,27.0488,17000.0
2010-06-15 10:00:00,32.38,32.38,32.24,32.26,17600.0,27.0237,27.0237,26.9069,26.9236,17600.0
2010-06-15 10:10:00,32.26,32.27,32.17,32.23,22000.0,26.9236,26.9319,26.8485,26.8985,22000.0
2010-06-15 10:20:00,32.23,32.33,32.22,32.27,8400.0,26.8985,26.982,26.8902,26.9319,8400.0
2010-06-15 10:30:00,32.28,32.3,32.22,32.27,9000.0,26.9403,26.957,26.8902,26.9319,9000.0
2010-06-15 10:40:00,32.24,32.28,32.21,32.27,10200.0,26.9069,26.9403,26.8818,26.9319,10200.0
2010-06-15 10:50:00,32.27,32.34,32.26,32.33,5400.0,26.9319,26.9903,26.9236,26.982,5400.0
2010-06-15 11:00:00,32.3,32.31,32.22,32.24,8800.0,26.957,26.9653,26.8902,26.9069,8800.0
2010-06-15 11:10:00,32.25,32.31,32.2,32.28,14400.0,26.9152,26.9653,26.8735,26.9403,14400.0
2010-06-15 11:20:00,32.28,32.38,32.28,32.38,14600.0,26.9403,27.0237,26.9403,27.0237,14600.0
2010-06-15 11:30:00,32.38,32.41,32.35,32.39,11200.0,27.0237,27.0488,26.9987,27.0321,11200.0
2010-06-15 11:40:00,32.38,32.43,32.35,32.35,13600.0,27.0237,27.0655,26.9987,26.9987,13600.0
2010-06-15 11:50:00,32.35,32.46,32.35,32.42,48000.0,26.9987,27.0905,26.9987,27.0571,48000.0
2010-06-15 12:00:00,32.44,32.52,32.42,32.49,22000.0,27.0738,27.1406,27.0571,27.1155,22000.0
2010-06-15 12:10:00,32.5,32.6,32.5,32.6,20000.0,27.1239,27.2073,27.1239,27.2073,20000.0
2010-06-15 12:20:00,32.6,32.63,32.54,32.54,7800.0,27.2073,27.2324,27.1573,27.1573,7800.0
2010-06-15 12:30:00,32.55,32.55,32.52,32.53,7800.0,27.1656,27.1656,27.1406,27.1489,7800.0
2010-06-15 12:40:00,32.53,32.55,32.5,32.52,23600.0,27.1489,27.1656,27.1239,27.1406,23600.0
2010-06-15 12:50:00,32.52,32.63,32.51,32.6,16000.0,27.1406,27.2324,27.1322,27.2073,16000.0
2010-06-15 13:00:00,32.58,32.62,32.54,32.57,4600.0,27.1906,27.224,27.1573,27.1823,4600.0
2010-06-15 13:10:00,32.57,32.7,32.57,32.69,8200.0,27.1823,27.2908,27.1823,27.2824,8200.0
2010-06-15 13:20:00,32.67,32.69,32.6,32.6,6400.0,27.2658,27.2824,27.2073,27.2073,6400.0
2010-06-15 13:30:00,32.6,32.67,32.58,32.66,6400.0,27.2073,27.2658,27.1906,27.2574,6400.0
2010-06-15 13:40:00,32.66,32.66,32.58,32.63,52000.0,27.2574,27.2574,27.1906,27.2324,52000.0
2010-06-15 13:50:00,32.62,32.64,32.61,32.64,10400.0,27.224,27.2407,27.2157,27.2407,10400.0
2010-06-15 14:00:00,32.65,32.7,32.65,32.7,10400.0,27.2491,27.2908,27.2491,27.2908,10400.0
2010-06-15 14:10:00,32.69,32.78,32.68,32.78,31000.0,27.2824,27.3576,27.2741,27.3576,31000.0
2010-06-15 14:20:00,32.78,32.81,32.77,32.8,8200.0,27.3576,27.3826,27.3492,27.3742,8200.0
2010-06-15 14:30:00,32.79,32.81,32.77,32.81,10200.0,27.3659,27.3826,27.3492,27.3826,10200.0
2010-06-15 14:40:00,32.79,32.82,32.77,32.8,11200.0,27.3659,27.3909,27.3492,27.3742,11200.0
2010-06-15 14:50:00,32.81,32.85,32.8,32.85,40000.0,27.3826,27.416,27.3742,27.416,40000.0
2010-06-15 15:00:00,32.85,32.92,32.85,32.9,60000.0,27.416,27.4744,27.416,27.4577,60000.0
2010-06-15 15:10:00,32.88,32.99,32.88,32.96,73600.0,27.441,27.5328,27.441,27.5078,73600.0
2010-06-15 15:20:00,32.98,32.99,32.96,32.96,40200.0,27.5245,27.5328,27.5078,27.5078,40200.0
2010-06-15 15:30:00,32.96,33.0,32.93,32.97,42600.0,27.5078,27.5412,27.4827,27.5161,42600.0
2010-06-15 15:40:00,32.97,33.02,32.94,33.02,59600.0,27.5161,27.5579,27.4911,27.5579,59600.0
2010-06-15 15:50:00,33.02,33.08,33.02,33.04,76400.0,27.5579,27.6079,27.5579,27.5745,76400.0
2010-06-16 09:30:00,32.76,32.9,32.7,32.9,69400.0,27.3409,27.4577,27.2908,27.4577,69400.0
2010-06-16 09:40:00,32.88,32.88,32.82,32.86,25400.0,27.441,27.441,27.3909,27.4243,25400.0
2010-06-16 09:50:00,32.87,32.94,32.87,32.94,16000.0,27.4327,27.4911,27.4327,27.4911,16000.0
2010-06-16 10:00:00,32.94,32.96,32.9,32.91,23200.0,27.4911,27.5078,27.4577,27.4661,23200.0
2010-06-16 10:10:00,32.91,32.97,32.9,32.96,20800.0,27.4661,27.5161,27.4577,27.5078,20800.0
2010-06-16 10:20:00,32.95,32.95,32.89,32.89,21600.0,27.4994,27.4994,27.4494,27.4494,21600.0
2010-06-16 10:30:00,32.88,32.88,32.81,32.81,22200.0,27.441,27.441,27.3826,27.3826,22200.0
2010-06-16 10:40:00,32.78,32.91,32.77,32.81,24000.0,27.3576,27.4661,27.3492,27.3826,24000.0
2010-06-16 10:50:00,32.83,32.96,32.8,32.92,76000.0,27.3993,27.5078,27.3742,27.4744,76000.0
2010-06-16 11:00:00,32.92,32.92,32.82,32.85,12800.0,27.4744,27.4744,27.3909,27.416,12800.0
2010-06-16 11:10:00,32.88,32.94,32.88,32.91,37200.0,27.441,27.4911,27.441,27.4661,37200.0
2010-06-16 11:20:00,32.92,32.92,32.8,32.82,16800.0,27.4744,27.4744,27.3742,27.3909,16800.0
2010-06-16 11:30:00,32.81,32.86,32.77,32.8,15400.0,27.3826,27.4243,27.3492,27.3742,15400.0
2010-06-16 11:40:00,32.79,32.8,32.74,32.75,3000.0,27.3659,27.3742,27.3242,27.3325,3000.0
2010-06-16 11:50:00,32.76,32.79,32.76,32.79,3600.0,27.3409,27.3659,27.3409,27.3659,3600.0
2010-06-16 12:00:00,32.79,32.85,32.79,32.82,17200.0,27.3659,27.416,27.3659,27.3909,17200.0
2010-06-16 12:10:00,32.8,32.85,32.79,32.8,68800.0,27.3742,27.416,27.3659,27.3742,68800.0
2010-06-16 12:20:00,32.8,32.81,32.77,32.77,5600.0,27.3742,27.3826,27.3492,27.3492,5600.0
2010-06-16 12:30:00,32.78,32.78,32.74,32.77,7400.0,27.3576,27.3576,27.3242,27.3492,7400.0
2010-06-16 12:40:00,32.79,32.79,32.73,32.73,6400.0,27.3659,27.3659,27.3158,27.3158,6400.0
2010-06-16 12:50:00,32.74,32.74,32.71,32.74,6400.0,27.3242,27.3242,27.2991,27.3242,6400.0
2010-06-16 13:00:00,32.74,32.76,32.73,32.76,7800.0,27.3242,27.3409,27.3158,27.3409,7800.0
2010-06-16 13:10:00,32.75,32.78,32.72,32.77,33600.0,27.3325,27.3576,27.3075,27.3492,33600.0
2010-06-16 13:20:00,32.78,32.8,32.74,32.76,18400.0,27.3576,27.3742,27.3242,27.3409,18400.0
2010-06-16 13:30:00,32.75,32.82,32.74,32.82,23000.0,27.3325,27.3909,27.3242,27.3909,23000.0
2010-06-16 13:40:00,32.83,32.84,32.75,32.82,69000.0,27.3993,27.4076,27.3325,27.3909,69000.0
2010-06-16 13:50:00,32.81,32.92,32.81,32.91,6800.0,27.3826,27.4744,27.3826,27.4661,6800.0
2010-06-16 14:00:00,32.94,33.0,32.94,33.0,7000.0,27.4911,27.5412,27.4911,27.5412,7000.0
2010-06-16 14:10:00,33.0,33.0,32.96,32.96,8200.0,27.5412,27.5412,27.5078,27.5078,8200.0
2010-06-16 14:20:00,32.95,32.96,32.9,32.91,12800.0,27.4994,27.5078,27.4577,27.4661,12800.0
2010-06-16 14:30:00,32.93,32.96,32.9,32.96,7600.0,27.4827,27.5078,27.4577,27.5078,7600.0
2010-06-16 14:40:00,32.94,32.94,32.87,32.92,10000.0,27.4911,27.4911,27.4327,27.4744,10000.0
2010-06-16 14:50:00,32.96,32.96,32.87,32.87,13000.0,27.5078,27.5078,27.4327,27.4327,13000.0
2010-06-16 15:00:00,32.86,32.86,32.79,32.82,16200.0,27.4243,27.4243,27.3659,27.3909,16200.0
2010-06-16 15:10:00,32.81,32.84,32.76,32.76,17400.0,27.3826,27.4076,27.3409,27.3409,17400.0
2010-06-16 15:20:00,32.76,32.77,32.72,32.73,17800.0,27.3409,27.3492,27.3075,27.3158,17800.0
2010-06-16 15:30:00,32.73,32.75,32.7,32.75,45400.0,27.3158,27.3325,27.2908,27.3325,45400.0
2010-06-16 15:40:00,32.75,32.76,32.69,32.75,67800.0,27.3325,27.3409,27.2824,27.3325,67800.0
2010-06-16 15:50:00,32.75,32.76,32.73,32.73,80600.0,27.3325,27.3409,27.3158,27.3158,80600.0
2010-06-17 09:30:00,32.84,32.84,32.68,32.68,24200.0,27.4076,27.4076,27.2741,27.2741,24200.0
2010-06-17 09:40:00,32.68,32.72,32.65,32.71,10200.0,27.2741,27.3075,27.2491,27.2991,10200.0
2010-06-17 09:50:00,32.73,32.77,32.71,32.77,8600.0,27.3158,27.3492,27.2991,27.3492,8600.0
2010-06-17 10:00:00,32.76,32.76,32.6,32.64,17400.0,27.3409,27.3409,27.2073,27.2407,17400.0
2010-06-17 10:10:00,32.62,32.67,32.55,32.56,36400.0,27.224,27.2658,27.1656,27.1739,36400.0
2010-06-17 10:20:00,32.54,32.62,32.54,32.58,7200.0,27.1573,27.224,27.1573,27.1906,7200.0
2010-06-17 10:30:00,32.58,32.58,32.52,32.53,21800.0,27.1906,27.1906,27.1406,27.1489,21800.0
2010-06-17 10:40:00,32.52,32.53,32.43,32.49,7400.0,27.1406,27.1489,27.0655,27.1155,7400.0
2010-06-17 10:50:00,32.5,32.53,32.47,32.49,52200.0,27.1239,27.1489,27.0988,27.1155,52200.0
2010-06-17 11:00:00,32.49,32.51,32.45,32.46,14800.0,27.1155,27.1322,27.0821,27.0905,14800.0
2010-06-17 11:10:00,32.5,32.51,32.43,32.44,9000.0,27.1239,27.1322,27.0655,27.0738,9000.0
2010-06-17 11:20:00,32.44,32.49,32.43,32.46,12200.0,27.0738,27.1155,27.0655,27.0905,12200.0
2010-06-17 11:30:00,32.46,32.55,32.45,32.52,87000.0,27.0905,27.1656,27.0821,27.1406,87000.0
2010-06-17 11:40:00,32.52,32.52,32.48,32.52,12200.0,27.1406,27.1406,27.1072,27.1406,12200.0
2010-06-17 11:50:00,32.55,32.56,32.51,32.51,21800.0,27.1656,27.1739,27.1322,27.1322,21800.0
2010-06-17 12:00:00,32.51,32.51,32.46,32.48,7800.0,27.1322,27.1322,27.0905,27.1072,7800.0
2010-06-17 12:10:00,32.49,32.51,32.47,32.48,9600.0,27.1155,27.1322,27.0988,27.1072,9600.0
2010-06-17 12:20:00,32.48,32.49,32.47,32.47,4600.0,27.1072,27.1155,27.0988,27.0988,4600.0
2010-06-17 12:30:00,32.46,32.51,32.46,32.5,4200.0,27.0905,27.1322,27.0905,27.1239,4200.0
2010-06-17 12:40:00,32.5,32.5,32.49,32.49,6000.0,27.1239,27.1239,27.1155,27.1155,6000.0
2010-06-17 12:50:00,32.5,32.52,32.49,32.5,11000.0,27.1239,27.1406,27.1155,27.1239,11000.0
2010-06-17 13:00:00,32.49,32.52,32.49,32.5,9400.0,27.1155,27.1406,27.1155,27.1239,9400.0
2010-06-17 13:10:00,32.51,32.51,32.45,32.46,31200.0,27.1322,27.1322,27.0821,27.0905,31200.0
2010-06-17 13:20:00,32.45,32.47,32.43,32.43,10200.0,27.0821,27.0988,27.0655,27.0655,10200.0
2010-06-17 13:30:00,32.44,32.46,32.38,32.41,20000.0,27.0738,27.0905,27.0237,27.0488,20000.0
2010-06-17 13:40:00,32.41,32.41,32.35,32.38,12200.0,27.0488,27.0488,26.9987,27.0237,12200.0
2010-06-17 13:50:00,32.38,32.42,32.38,32.41,25400.0,27.0237,27.0571,27.0237,27.0488,25400.0
2010-06-17 14:00:00,32.41,32.43,32.37,32.4,25200.0,27.0488,27.0655,27.0154,27.0404,25200.0
2010-06-17 14:10:00,32.41,32.41,32.35,32.37,9800.0,27.0488,27.0488,26.9987,27.0154,9800.0
2010-06-17 14:20:00,32.37,32.38,32.35,32.35,14200.0,27.0154,27.0237,26.9987,26.9987,14200.0
2010-06-17 14:30:00,32.35,32.35,32.29,32.29,28800.0,26.9987,26.9987,26.9486,26.9486,28800.0
2010-06-17 14:40:00,32.29,32.29,32.18,32.2,56800.0,26.9486,26.9486,26.8568,26.8735,56800.0
2010-06-17 14:50:00,32.19,32.24,32.19,32.24,28400.0,26.8652,26.9069,26.8652,26.9069,28400.0
2010-06-17 15:00:00,32.24,32.25,32.19,32.2,29800.0,26.9069,26.9152,26.8652,26.8735,29800.0
2010-06-17 15:10:00,32.21,32.24,32.18,32.23,27600.0,26.8818,26.9069,26.8568,26.8985,27600.0
2010-06-17 15:20:00,32.23,32.24,32.17,32.23,28200.0,26.8985,26.9069,26.8485,26.8985,28200.0
2010-06-17 15:30:00,32.23,32.32,32.21,32.27,43400.0,26.8985,26.9736,26.8818,26.9319,43400.0
2010-06-17 15:40:00,32.27,32.34,32.26,32.34,51000.0,26.9319,26.9903,26.9236,26.9903,51000.0
2010-06-17 15:50:00,32.35,32.4,32.33,32.37,93000.0,26.9987,27.0404,26.982,27.0154,93000.0
2010-06-18 09:30:00,32.21,32.25,32.11,32.11,145000.0,26.8818,26.9152,26.7984,26.7984,145000.0
2010-06-18 09:40:00,32.11,32.11,31.86,31.9,39800.0,26.7984,26.7984,26.5897,26.6231,39800.0
2010-06-18 09:50:00,31.9,31.91,31.79,31.86,20000.0,26.6231,26.6315,26.5313,26.5897,20000.0
2010-06-18 10:00:00,31.88,31.93,31.88,31.91,29600.0,26.6064,26.6482,26.6064,26.6315,29600.0
2010-06-18 10:10:00,31.91,31.96,31.88,31.96,50000.0,26.6315,26.6732,26.6064,26.6732,50000.0
2010-06-18 10:20:00,31.96,32.02,31.92,31.98,22200.0,26.6732,26.7233,26.6398,26.6899,22200.0
2010-06-18 10:30:00,31.95,32.02,31.95,32.0,26400.0,26.6649,26.7233,26.6649,26.7066,26400.0
2010-06-18 10:40:00,32.0,32.02,31.99,32.0,12800.0,26.7066,26.7233,26.6982,26.7066,12800.0
2010-06-18 10:50:00,32.0,32.02,31.98,32.01,18400.0,26.7066,26.7233,26.6899,26.7149,18400.0
2010-06-18 11:00:00,32.01,32.06,31.98,32.05,12800.0,26.7149,26.7567,26.6899,26.7483,12800.0
2010-06-18 11:10:00,32.06,32.07,32.03,32.05,15200.0,26.7567,26.765,26.7316,26.7483,15200.0
2010-06-18 11:20:00,32.06,32.08,32.01,32.08,15400.0,26.7567,26.7733,26.7149,26.7733,15400.0
2010-06-18 11:30:00,32.06,32.12,32.02,32.05,8600.0,26.7567,26.8067,26.7233,26.7483,8600.0
2010-06-18 11:40:00,32.02,32.02,31.95,31.95,5200.0,26.7233,26.7233,26.6649,26.6649,5200.0
2010-06-18 11:50:00,31.95,32.05,31.94,32.0,14200.0,26.6649,26.7483,26.6565,26.7066,14200.0
2010-06-18 12:00:00,32.01,32.02,31.99,32.0,7800.0,26.7149,26.7233,26.6982,26.7066,7800.0
2010-06-18 12:10:00,31.99,32.02,31.98,32.02,7400.0,26.6982,26.7233,26.6899,26.7233,7400.0
2010-06-18 12:20:00,32.02,32.03,31.85,31.87,32600.0,26.7233,26.7316,26.5814,26.5981,32600.0
2010-06-18 12:30:00,31.88,31.88,31.8,31.81,28000.0,26.6064,26.6064,26.5397,26.548,28000.0
2010-06-18 12:40:00,31.82,31.83,31.78,31.78,13800.0,26.5564,26.5647,26.523,26.523,13800.0
2010-06-18 12:50:00,31.79,31.83,31.77,31.77,27800.0,26.5313,26.5647,26.5146,26.5146,27800.0
2010-06-18 13:00:00,31.76,31.83,31.74,31.8,26600.0,26.5063,26.5647,26.4896,26.5397,26600.0
2010-06-18 13:10:00,31.79,31.82,31.79,31.8,11800.0,26.5313,26.5564,26.5313,26.5397,11800.0
2010-06-18 13:20:00,31.8,31.81,31.78,31.8,17400.0,26.5397,26.548,26.523,26.5397,17400.0
2010-06-18 13:30:00,31.79,31.81,31.79,31.8,15200.0,26.5313,26.548,26.5313,26.5397,15200.0
2010-06-18 13:40:00,31.8,31.82,31.75,31.79,19000.0,26.5397,26.5564,26.4979,26.5313,19000.0
2010-06-18 13:50:00,31.78,31.81,31.77,31.77,12800.0,26.523,26.548,26.5146,26.5146,12800.0
2010-06-18 14:00:00,31.77,31.78,31.63,31.67,58800.0,26.5146,26.523,26.3978,26.4312,58800.0
2010-06-18 14:10:00,31.68,31.74,31.68,31.72,46000.0,26.4395,26.4896,26.4395,26.4729,46000.0
2010-06-18 14:20:00,31.73,31.73,31.68,31.71,22000.0,26.4812,26.4812,26.4395,26.4646,22000.0
2010-06-18 14:30:00,31.7,31.75,31.68,31.75,28000.0,26.4562,26.4979,26.4395,26.4979,28000.0
2010-06-18 14:40:00,31.75,31.75,31.71,31.71,36200.0,26.4979,26.4979,26.4646,26.4646,36200.0
2010-06-18 14:50:00,31.72,31.73,31.68,31.68,40600.0,26.4729,26.4812,26.4395,26.4395,40600.0
2010-06-18 15:00:00,31.68,31.68,31.62,31.66,53400.0,26.4395,26.4395,26.3894,26.4228,53400.0
2010-06-18 15:10:00,31.66,31.66,31.59,31.6,50200.0,26.4228,26.4228,26.3644,26.3728,50200.0
2010-06-18 15:20:00,31.61,31.67,31.59,31.65,67800.0,26.3811,26.4312,26.3644,26.4145,67800.0
2010-06-18 15:30:00,31.65,31.67,31.61,31.66,80600.0,26.4145,26.4312,26.3811,26.4228,80600.0
2010-06-18 15:40:00,31.67,31.72,31.66,31.7,107600.0,26.4312,26.4729,26.4228,26.4562,107600.0
2010-06-18 15:50:00,31.7,31.71,31.65,31.65,165600.0,26.4562,26.4646,26.4145,26.4145,165600.0
2010-06-21 09:30:00,31.99,32.27,31.99,32.16,80000.0,26.6982,26.9319,26.6982,26.8401,80000.0
2010-06-21 09:40:00,32.12,32.15,32.06,32.12,23400.0,26.8067,26.8318,26.7567,26.8067,23400.0
2010-06-21 09:50:00,32.16,32.31,32.15,32.3,20200.0,26.8401,26.9653,26.8318,26.957,20200.0
2010-06-21 10:00:00,32.3,32.39,32.3,32.37,29400.0,26.957,27.0321,26.957,27.0154,29400.0
2010-06-21 10:10:00,32.37,32.37,32.26,32.26,26800.0,27.0154,27.0154,26.9236,26.9236,26800.0
2010-06-21 10:20:00,32.27,32.3,32.26,32.27,26000.0,26.9319,26.957,26.9236,26.9319,26000.0
2010-06-21 10:30:00,32.27,32.3,32.25,32.29,26200.0,26.9319,26.957,26.9152,26.9486,26200.0
2010-06-21 10:40:00,32.29,32.29,32.13,32.13,24800.0,26.9486,26.9486,26.8151,26.8151,24800.0
2010-06-21 10:50:00,32.14,32.19,32.08,32.19,14800.0,26.8234,26.8652,26.7733,26.8652,14800.0
2010-06-21 11:00:00,32.19,32.22,32.16,32.22,15200.0,26.8652,26.8902,26.8401,26.8902,15200.0
2010-06-21 11:10:00,32.22,32.22,32.19,32.22,10400.0,26.8902,26.8902,26.8652,26.8902,10400.0
2010-06-21 11:20:00,32.22,32.23,32.13,32.15,17000.0,26.8902,26.8985,26.8151,26.8318,17000.0
2010-06-21 11:30:00,32.14,32.16,32.13,32.13,11400.0,26.8234,26.8401,26.8151,26.8151,11400.0
2010-06-21 11:40:00,32.13,32.13,32.07,32.08,12400.0,26.8151,26.8151,26.765,26.7733,12400.0
2010-06-21 11:50:00,32.07,32.08,32.02,32.02,13000.0,26.765,26.7733,26.7233,26.7233,13000.0
2010-06-21 12:00:00,32.02,32.02,32.0,32.02,14800.0,26.7233,26.7233,26.7066,26.7233,14800.0
2010-06-21 12:10:00,32.01,32.08,32.01,32.06,7400.0,26.7149,26.7733,26.7149,26.7567,7400.0
2010-06-21 12:20:00,32.05,32.05,32.0,32.0,8200.0,26.7483,26.7483,26.7066,26.7066,8200.0
2010-06-21 12:30:00,32.01,32.04,32.0,32.02,9200.0,26.7149,26.74,26.7066,26.7233,9200.0
2010-06-21 12:40:00,32.02,32.08,32.02,32.08,8600.0,26.7233,26.7733,26.7233,26.7733,8600.0
2010-06-21 12:50:00,32.07,32.08,32.01,32.08,5800.0,26.765,26.7733,26.7149,26.7733,5800.0
2010-06-21 13:00:00,32.08,32.08,32.02,32.02,6200.0,26.7733,26.7733,26.7233,26.7233,6200.0
2010-06-21 13:10:00,32.03,32.1,32.02,32.08,11200.0,26.7316,26.79,26.7233,26.7733,11200.0
2010-06-21 13:20:00,32.08,32.11,32.08,32.1,10400.0,26.7733,26.7984,26.7733,26.79,10400.0
2010-06-21 13:30:00,32.1,32.13,32.02,32.02,20800.0,26.79,26.8151,26.7233,26.7233,20800.0
2010-06-21 13:40:00,32.03,32.04,32.01,32.02,12400.0,26.7316,26.74,26.7149,26.7233,12400.0
2010-06-21 13:50:00,32.02,32.09,32.02,32.04,15200.0,26.7233,26.7817,26.7233,26.74,15200.0
2010-06-21 14:00:00,32.04,32.1,32.04,32.1,14400.0,26.74,26.79,26.74,26.79,14400.0
2010-06-21 14:10:00,32.1,32.18,32.1,32.12,9200.0,26.79,26.8568,26.79,26.8067,9200.0
2010-06-21 14:20:00,32.12,32.12,32.02,32.03,18200.0,26.8067,26.8067,26.7233,26.7316,18200.0
2010-06-21 14:30:00,32.04,32.04,32.02,32.02,12600.0,26.74,26.74,26.7233,26.7233,12600.0
2010-06-21 14:40:00,32.03,32.03,32.01,32.02,13200.0,26.7316,26.7316,26.7149,26.7233,13200.0
2010-06-21 14:50:00,32.02,32.02,32.0,32.01,13800.0,26.7233,26.7233,26.7066,26.7149,13800.0
2010-06-21 15:00:00,32.02,32.06,32.0,32.0,23000.0,26.7233,26.7567,26.7066,26.7066,23000.0
2010-06-21 15:10:00,32.0,32.0,31.86,31.86,41800.0,26.7066,26.7066,26.5897,26.5897,41800.0
2010-06-21 15:20:00,31.81,31.85,31.74,31.75,62600.0,26.548,26.5814,26.4896,26.4979,62600.0
2010-06-21 15:30:00,31.74,31.8,31.69,31.8,67800.0,26.4896,26.5397,26.4479,26.5397,67800.0
2010-06-21 15:40:00,31.8,31.8,31.67,31.68,77800.0,26.5397,26.5397,26.4312,26.4395,77800.0
2010-06-21 15:50:00,31.69,31.87,31.68,31.83,82800.0,26.4479,26.5981,26.4395,26.5647,82800.0
2010-06-22 09:30:00,31.93,32.02,31.85,32.02,20600.0,26.6482,26.7233,26.5814,26.7233,20600.0
2010-06-22 09:40:00,32.02,32.32,32.02,32.32,16600.0,26.7233,26.9736,26.7233,26.9736,16600.0
2010-06-22 09:50:00,32.3,32.3,32.2,32.2,25800.0,26.957,26.957,26.8735,26.8735,25800.0
2010-06-22 10:00:00,32.2,32.2,32.02,32.06,21800.0,26.8735,26.8735,26.7233,26.7567,21800.0
2010-06-22 10:10:00,32.05,32.1,32.02,32.02,12800.0,26.7483,26.79,26.7233,26.7233,12800.0
2010-06-22 10:20:00,32.02,32.13,32.01,32.12,64400.0,26.7233,26.8151,26.7149,26.8067,64400.0
2010-06-22 10:30:00,32.1,32.15,32.04,32.04,25000.0,26.79,26.8318,26.74,26.74,25000.0
2010-06-22 10:40:00,32.04,32.09,32.02,32.05,16600.0,26.74,26.7817,26.7233,26.7483,16600.0
2010-06-22 10:50:00,32.04,32.15,32.04,32.11,6800.0,26.74,26.8318,26.74,26.7984,6800.0
2010-06-22 11:00:00,32.11,32.14,32.03,32.06,9000.0,26.7984,26.8234,26.7316,26.7567,9000.0
2010-06-22 11:10:00,32.1,32.12,32.05,32.12,5000.0,26.79,26.8067,26.7483,26.8067,5000.0
2010-06-22 11:20:00,32.1,32.15,32.09,32.13,7200.0,26.79,26.8318,26.7817,26.8151,7200.0
2010-06-22 11:30:00,32.13,32.27,32.13,32.27,7000.0,26.8151,26.9319,26.8151,26.9319,7000.0
2010-06-22 11:40:00,32.27,32.27,32.17,32.24,6400.0,26.9319,26.9319,26.8485,26.9069,6400.0
2010-06-22 11:50:00,32.28,32.29,32.21,32.24,6200.0,26.9403,26.9486,26.8818,26.9069,6200.0
2010-06-22 12:00:00,32.24,32.27,32.22,32.26,7000.0,26.9069,26.9319,26.8902,26.9236,7000.0
2010-06-22 12:10:00,32.25,32.28,32.24,32.28,6800.0,26.9152,26.9403,26.9069,26.9403,6800.0
2010-06-22 12:20:00,32.3,32.31,32.21,32.21,6200.0,26.957,26.9653,26.8818,26.8818,6200.0
2010-06-22 12:30:00,32.22,32.22,32.21,32.22,18800.0,26.8902,26.8902,26.8818,26.8902,18800.0
2010-06-22 12:40:00,32.22,32.24,32.1,32.1,105000.0,26.8902,26.9069,26.79,26.79,105000.0
2010-06-22 12:50:00,32.1,32.13,32.0,32.0,63800.0,26.79,26.8151,26.7066,26.7066,63800.0
2010-06-22 13:00:00,32.01,32.06,31.94,31.96,104400.0,26.7149,26.7567,26.6565,26.6732,104400.0
2010-06-22 13:10:00,31.95,31.99,31.93,31.93,84400.0,26.6649,26.6982,26.6482,26.6482,84400.0
2010-06-22 13:20:00,31.95,32.01,31.95,32.0,7200.0,26.6649,26.7149,26.6649,26.7066,7200.0
2010-06-22 13:30:00,32.02,32.02,31.96,31.98,56200.0,26.7233,26.7233,26.6732,26.6899,56200.0
2010-06-22 13:40:00,31.99,32.01,31.95,31.97,26600.0,26.6982,26.7149,26.6649,26.6815,26600.0
2010-06-22 13:50:00,31.97,31.97,31.9,31.94,10000.0,26.6815,26.6815,26.6231,26.6565,10000.0
2010-06-22 14:00:00,31.95,31.97,31.89,31.95,6400.0,26.6649,26.6815,26.6148,26.6649,6400.0
2010-06-22 14:10:00,31.94,32.0,31.94,31.98,6400.0,26.6565,26.7066,26.6565,26.6899,6400.0
2010-06-22 14:20:00,31.98,32.0,31.93,31.93,6200.0,26.6899,26.7066,26.6482,26.6482,6200.0
2010-06-22 14:30:00,31.93,31.94,31.89,31.92,16400.0,26.6482,26.6565,26.6148,26.6398,16400.0
2010-06-22 14:40:00,31.92,31.92,31.71,31.73,31800.0,26.6398,26.6398,26.4646,26.4812,31800.0
2010-06-22 14:50:00,31.74,31.77,31.63,31.72,16400.0,26.4896,26.5146,26.3978,26.4729,16400.0
2010-06-22 15:00:00,31.73,31.8,31.71,31.76,29800.0,26.4812,26.5397,26.4646,26.5063,29800.0
2010-06-22 15:10:00,31.76,31.82,31.72,31.81,15600.0,26.5063,26.5564,26.4729,26.548,15600.0
2010-06-22 15:20:00,31.81,31.81,31.72,31.72,17800.0,26.548,26.548,26.4729,26.4729,17800.0
2010-06-22 15:30:00,31.7,31.75,31.61,31.71,81200.0,26.4562,26.4979,26.3811,26.4646,81200.0
2010-06-22 15:40:00,31.7,31.7,31.63,31.66,39400.0,26.4562,26.4562,26.3978,26.4228,39400.0
2010-06-22 15:50:00,31.65,31.67,31.59,31.61,63000.0,26.4145,26.4312,26.3644,26.3811,63000.0
2010-06-23 09:30:00,31.64,31.64,31.4,31.43,5600.0,26.4061,26.4061,26.2058,26.2309,5600.0
2010-06-23 09:40:00,31.41,31.43,31.12,31.14,13600.0,26.2142,26.2309,25.9722,25.9888,13600.0
2010-06-23 09:50:00,31.14,31.21,31.11,31.21,27200.0,25.9888,26.0473,25.9638,26.0473,27200.0
2010-06-23 10:00:00,31.17,31.21,31.05,31.08,82800.0,26.0139,26.0473,25.9137,25.9388,82800.0
2010-06-23 10:10:00,31.08,31.1,31.01,31.02,12600.0,25.9388,25.9555,25.8803,25.8887,12600.0
2010-06-23 10:20:00,31.03,31.03,30.75,30.78,93000.0,25.897,25.897,25.6634,25.6884,93000.0
2010-06-23 10:30:00,30.78,30.86,30.78,30.84,50200.0,25.6884,25.7552,25.6884,25.7385,50200.0
2010-06-23 10:40:00,30.83,30.89,30.78,30.85,32400.0,25.7301,25.7802,25.6884,25.7468,32400.0
2010-06-23 10:50:00,30.85,30.86,30.81,30.82,124600.0,25.7468,25.7552,25.7134,25.7218,124600.0
2010-06-23 11:00:00,30.82,30.85,30.78,30.85,10800.0,25.7218,25.7468,25.6884,25.7468,10800.0
2010-06-23 11:10:00,30.84,30.86,30.78,30.8,12800.0,25.7385,25.7552,25.6884,25.7051,12800.0
2010-06-23 11:20:00,30.81,30.84,30.79,30.83,8400.0,25.7134,25.7385,25.6967,25.7301,8400.0
2010-06-23 11:30:00,30.83,30.86,30.83,30.85,2600.0,25.7301,25.7552,25.7301,25.7468,2600.0
2010-06-23 11:40:00,30.85,30.92,30.85,30.91,5600.0,25.7468,25.8052,25.7468,25.7969,5600.0
2010-06-23 11:50:00,30.92,30.93,30.89,30.89,12600.0,25.8052,25.8136,25.7802,25.7802,12600.0
2010-06-23 12:00:00,30.89,30.92,30.89,30.9,2800.0,25.7802,25.8052,25.7802,25.7885,2800.0
2010-06-23 12:10:00,30.9,30.9,30.86,30.88,16800.0,25.7885,25.7885,25.7552,25.7719,16800.0
2010-06-23 12:20:00,30.88,30.88,30.86,30.88,7000.0,25.7719,25.7719,25.7552,25.7719,7000.0
2010-06-23 12:30:00,30.88,30.88,30.86,30.87,7400.0,25.7719,25.7719,25.7552,25.7635,7400.0
2010-06-23 12:40:00,30.88,30.94,30.86,30.87,25400.0,25.7719,25.8219,25.7552,25.7635,25400.0
2010-06-23 12:50:00,30.86,30.89,30.86,30.86,8600.0,25.7552,25.7802,25.7552,25.7552,8600.0
2010-06-23 13:00:00,30.87,30.93,30.87,30.92,10200.0,25.7635,25.8136,25.7635,25.8052,10200.0
2010-06-23 13:10:00,30.92,30.93,30.87,30.88,5200.0,25.8052,25.8136,25.7635,25.7719,5200.0
2010-06-23 13:20:00,30.87,30.91,30.86,30.91,4200.0,25.7635,25.7969,25.7552,25.7969,4200.0
2010-06-23 13:30:00,30.92,30.93,30.89,30.92,9000.0,25.8052,25.8136,25.7802,25.8052,9000.0
2010-06-23 13:40:00,30.92,30.93,30.86,30.88,3400.0,25.8052,25.8136,25.7552,25.7719,3400.0
2010-06-23 13:50:00,30.88,30.92,30.87,30.91,6200.0,25.7719,25.8052,25.7635,25.7969,6200.0
2010-06-23 14:00:00,30.92,30.92,30.86,30.86,35600.0,25.8052,25.8052,25.7552,25.7552,35600.0
2010-06-23 14:10:00,30.86,30.92,30.86,30.91,13800.0,25.7552,25.8052,25.7552,25.7969,13800.0
2010-06-23 14:20:00,30.92,30.93,30.85,30.92,23000.0,25.8052,25.8136,25.7468,25.8052,23000.0
2010-06-23 14:30:00,30.93,30.99,30.9,30.91,99200.0,25.8136,25.8637,25.7885,25.7969,99200.0
2010-06-23 14:40:00,30.91,30.93,30.83,30.85,74000.0,25.7969,25.8136,25.7301,25.7468,74000.0
2010-06-23 14:50:00,30.86,30.92,30.79,30.9,127400.0,25.7552,25.8052,25.6967,25.7885,127400.0
2010-06-23 15:00:00,30.9,30.93,30.81,30.82,46400.0,25.7885,25.8136,25.7134,25.7218,46400.0
2010-06-23 15:10:00,30.82,30.93,30.82,30.85,61800.0,25.7218,25.8136,25.7218,25.7468,61800.0
2010-06-23 15:20:00,30.86,30.95,30.86,30.92,24400.0,25.7552,25.8303,25.7552,25.8052,24400.0
2010-06-23 15:30:00,30.92,30.97,30.86,30.97,32200.0,25.8052,25.847,25.7552,25.847,32200.0
2010-06-23 15:40:00,30.97,31.05,30.93,31.03,73200.0,25.847,25.9137,25.8136,25.897,73200.0
2010-06-23 15:50:00,31.02,31.02,30.94,30.94,74200.0,25.8887,25.8887,25.8219,25.8219,74200.0
2010-06-24 09:30:00,30.95,31.09,30.92,30.99,103800.0,25.8303,25.9471,25.8052,25.8637,103800.0
2010-06-24 09:40:00,30.97,30.99,30.92,30.93,19800.0,25.847,25.8637,25.8052,25.8136,19800.0
2010-06-24 09:50:00,30.93,30.98,30.82,30.82,72600.0,25.8136,25.8553,25.7218,25.7218,72600.0
2010-06-24 10:00:00,30.81,31.01,30.75,31.01,27400.0,25.7134,25.8803,25.6634,25.8803,27400.0
2010-06-24 10:10:00,31.0,31.05,30.93,31.02,43200.0,25.872,25.9137,25.8136,25.8887,43200.0
2010-06-24 10:20:00,31.0,31.11,30.95,30.95,79600.0,25.872,25.9638,25.8303,25.8303,79600.0
2010-06-24 10:30:00,30.95,31.0,30.88,31.0,27800.0,25.8303,25.872,25.7719,25.872,27800.0
2010-06-24 10:40:00,31.0,31.0,30.77,30.83,47200.0,25.872,25.872,25.68,25.7301,47200.0
2010-06-24 10:50:00,30.82,30.85,30.72,30.85,36000.0,25.7218,25.7468,25.6383,25.7468,36000.0
2010-06-24 11:00:00,30.86,30.87,30.77,30.82,13600.0,25.7552,25.7635,25.68,25.7218,13600.0
2010-06-24 11:10:00,30.82,30.91,30.8,30.86,8600.0,25.7218,25.7969,25.7051,25.7552,8600.0
2010-06-24 11:20:00,30.86,30.96,30.83,30.89,10200.0,25.7552,25.8386,25.7301,25.7802,10200.0
2010-06-24 11:30:00,30.9,31.0,30.89,30.98,10600.0,25.7885,25.872,25.7802,25.8553,10600.0
2010-06-24 11:40:00,30.97,31.03,30.94,30.96,37000.0,25.847,25.897,25.8219,25.8386,37000.0
2010-06-24 11:50:00,30.96,30.98,30.9,30.95,7400.0,25.8386,25.8553,25.7885,25.8303,7400.0
2010-06-24 12:00:00,30.96,31.05,30.95,30.98,15400.0,25.8386,25.9137,25.8303,25.8553,15400.0
2010-06-24 12:10:00,30.98,31.0,30.92,30.92,13600.0,25.8553,25.872,25.8052,25.8052,13600.0
2010-06-24 12:20:00,30.92,30.96,30.89,30.92,7800.0,25.8052,25.8386,25.7802,25.8052,7800.0
2010-06-24 12:30:00,30.92,30.94,30.92,30.94,7200.0,25.8052,25.8219,25.8052,25.8219,7200.0
2010-06-24 12:40:00,30.93,30.98,30.91,30.94,14200.0,25.8136,25.8553,25.7969,25.8219,14200.0
2010-06-24 12:50:00,30.94,31.03,30.94,30.99,17400.0,25.8219,25.897,25.8219,25.8637,17400.0
2010-06-24 13:00:00,30.99,31.04,30.97,30.99,39200.0,25.8637,25.9054,25.847,25.8637,39200.0
2010-06-24 13:10:00,31.0,31.09,30.99,30.99,50400.0,25.872,25.9471,25.8637,25.8637,50400.0
2010-06-24 13:20:00,30.99,31.0,30.77,30.77,119800.0,25.8637,25.872,25.68,25.68,119800.0
2010-06-24 13:30:00,30.77,30.86,30.74,30.79,42400.0,25.68,25.7552,25.655,25.6967,42400.0
2010-06-24 13:40:00,30.81,30.91,30.81,30.89,19000.0,25.7134,25.7969,25.7134,25.7802,19000.0
2010-06-24 13:50:00,30.88,30.94,30.88,30.93,23400.0,25.7719,25.8219,25.7719,25.8136,23400.0
2010-06-24 14:00:00,30.93,30.93,30.82,30.82,42000.0,25.8136,25.8136,25.7218,25.7218,42000.0
2010-06-24 14:10:00,30.82,30.84,30.73,30.82,81000.0,25.7218,25.7385,25.6467,25.7218,81000.0
2010-06-24 14:20:00,30.83,30.87,30.81,30.84,25000.0,25.7301,25.7635,25.7134,25.7385,25000.0
2010-06-24 14:30:00,30.84,30.84,30.81,30.83,63800.0,25.7385,25.7385,25.7134,25.7301,63800.0
2010-06-24 14:40:00,30.83,30.85,30.77,30.77,22200.0,25.7301,25.7468,25.68,25.68,22200.0
2010-06-24 14:50:00,30.78,30.79,30.73,30.77,20200.0,25.6884,25.6967,25.6467,25.68,20200.0
2010-06-24 15:00:00,30.75,30.8,30.74,30.75,11800.0,25.6634,25.7051,25.655,25.6634,11800.0
2010-06-24 15:10:00,30.75,30.75,30.63,30.64,42200.0,25.6634,25.6634,25.5632,25.5716,42200.0
2010-06-24 15:20:00,30.65,30.76,30.65,30.74,23200.0,25.5799,25.6717,25.5799,25.655,23200.0
2010-06-24 15:30:00,30.72,30.75,30.68,30.74,50000.0,25.6383,25.6634,25.6049,25.655,50000.0
2010-06-24 15:40:00,30.74,30.79,30.7,30.72,72000.0,25.655,25.6967,25.6216,25.6383,72000.0
2010-06-24 15:50:00,30.72,30.74,30.63,30.69,140200.0,25.6383,25.655,25.5632,25.6133,140200.0
2010-06-25 09:30:00,30.84,30.85,30.54,30.58,40000.0,25.7385,25.7468,25.4881,25.5215,40000.0
2010-06-25 09:40:00,30.57,30.65,30.55,30.59,55400.0,25.5131,25.5799,25.4964,25.5298,55400.0
2010-06-25 09:50:00,30.59,30.76,30.55,30.72,19600.0,25.5298,25.6717,25.4964,25.6383,19600.0
2010-06-25 10:00:00,30.72,30.75,30.67,30.72,18400.0,25.6383,25.6634,25.5966,25.6383,18400.0
2010-06-25 10:10:00,30.72,30.77,30.7,30.72,9200.0,25.6383,25.68,25.6216,25.6383,9200.0
2010-06-25 10:20:00,30.72,30.77,30.7,30.77,20800.0,25.6383,25.68,25.6216,25.68,20800.0
2010-06-25 10:30:00,30.75,30.81,30.74,30.8,12400.0,25.6634,25.7134,25.655,25.7051,12400.0
2010-06-25 10:40:00,30.81,30.87,30.8,30.87,15000.0,25.7134,25.7635,25.7051,25.7635,15000.0
2010-06-25 10:50:00,30.88,30.88,30.7,30.82,16200.0,25.7719,25.7719,25.6216,25.7218,16200.0
2010-06-25 11:00:00,30.82,30.96,30.82,30.96,20200.0,25.7218,25.8386,25.7218,25.8386,20200.0
2010-06-25 11:10:00,30.96,30.97,30.91,30.93,15200.0,25.8386,25.847,25.7969,25.8136,15200.0
2010-06-25 11:20:00,30.91,30.99,30.85,30.99,18000.0,25.7969,25.8637,25.7468,25.8637,18000.0
2010-06-25 11:30:00,30.98,31.0,30.92,30.92,20600.0,25.8553,25.872,25.8052,25.8052,20600.0
2010-06-25 11:40:00,30.92,30.93,30.86,30.93,9800.0,25.8052,25.8136,25.7552,25.8136,9800.0
2010-06-25 11:50:00,30.95,30.99,30.95,30.98,4200.0,25.8303,25.8637,25.8303,25.8553,4200.0
2010-06-25 12:00:00,30.96,30.97,30.91,30.97,22400.0,25.8386,25.847,25.7969,25.847,22400.0
2010-06-25 12:10:00,30.97,30.97,30.85,30.86,23200.0,25.847,25.847,25.7468,25.7552,23200.0
2010-06-25 12:20:00,30.87,30.91,30.86,30.9,12200.0,25.7635,25.7969,25.7552,25.7885,12200.0
2010-06-25 12:30:00,30.9,30.93,30.9,30.9,10000.0,25.7885,25.8136,25.7885,25.7885,10000.0
2010-06-25 12:40:00,30.89,30.92,30.88,30.88,7000.0,25.7802,25.8052,25.7719,25.7719,7000.0
2010-06-25 12:50:00,30.89,30.89,30.82,30.87,15200.0,25.7802,25.7802,25.7218,25.7635,15200.0
2010-06-25 13:00:00,30.86,30.91,30.83,30.91,14400.0,25.7552,25.7969,25.7301,25.7969,14400.0
2010-06-25 13:10:00,30.91,30.92,30.86,30.92,25400.0,25.7969,25.8052,25.7552,25.8052,25400.0
2010-06-25 13:20:00,30.91,30.95,30.89,30.93,30400.0,25.7969,25.8303,25.7802,25.8136,30400.0
2010-06-25 13:30:00,30.93,30.98,30.91,30.91,29600.0,25.8136,25.8553,25.7969,25.7969,29600.0
2010-06-25 13:40:00,30.9,30.93,30.86,30.88,13600.0,25.7885,25.8136,25.7552,25.7719,13600.0
2010-06-25 13:50:00,30.88,30.99,30.88,30.98,13000.0,25.7719,25.8637,25.7719,25.8553,13000.0
2010-06-25 14:00:00,30.97,30.97,30.82,30.86,23200.0,25.847,25.847,25.7218,25.7552,23200.0
2010-06-25 14:10:00,30.86,30.88,30.83,30.88,74400.0,25.7552,25.7719,25.7301,25.7719,74400.0
2010-06-25 14:20:00,30.89,30.89,30.79,30.84,28000.0,25.7802,25.7802,25.6967,25.7385,28000.0
2010-06-25 14:30:00,30.84,30.85,30.8,30.8,50600.0,25.7385,25.7468,25.7051,25.7051,50600.0
2010-06-25 14:40:00,30.81,30.87,30.81,30.86,22200.0,25.7134,25.7635,25.7134,25.7552,22200.0
2010-06-25 14:50:00,30.86,30.92,30.86,30.87,21800.0,25.7552,25.8052,25.7552,25.7635,21800.0
2010-06-25 15:00:00,30.86,30.9,30.83,30.9,34200.0,25.7552,25.7885,25.7301,25.7885,34200.0
2010-06-25 15:10:00,30.89,30.9,30.8,30.83,22200.0,25.7802,25.7885,25.7051,25.7301,22200.0
2010-06-25 15:20:00,30.86,30.87,30.82,30.83,18200.0,25.7552,25.7635,25.7218,25.7301,18200.0
2010-06-25 15:30:00,30.84,30.93,30.82,30.93,56800.0,25.7385,25.8136,25.7218,25.8136,56800.0
2010-06-25 15:40:00,30.93,30.93,30.75,30.77,122400.0,25.8136,25.8136,25.6634,25.68,122400.0
2010-06-25 15:50:00,30.77,30.84,30.75,30.84,168200.0,25.68,25.7385,25.6634,25.7385,168200.0
2010-06-28 09:30:00,30.73,30.8,30.7,30.76,19600.0,25.6467,25.7051,25.6216,25.6717,19600.0
2010-06-28 09:40:00,30.78,30.78,30.64,30.64,3600.0,25.6884,25.6884,25.5716,25.5716,3600.0
2010-06-28 09:50:00,30.64,30.68,30.59,30.59,9600.0,25.5716,25.6049,25.5298,25.5298,9600.0
2010-06-28 10:00:00,30.59,30.63,30.56,30.63,6800.0,25.5298,25.5632,25.5048,25.5632,6800.0
2010-06-28 10:10:00,30.62,30.7,30.59,30.6,18800.0,25.5549,25.6216,25.5298,25.5382,18800.0
2010-06-28 10:20:00,30.62,30.71,30.59,30.71,17000.0,25.5549,25.63,25.5298,25.63,17000.0
2010-06-28 10:30:00,30.71,30.72,30.66,30.69,13400.0,25.63,25.6383,25.5882,25.6133,13400.0
2010-06-28 10:40:00,30.72,30.83,30.7,30.83,12200.0,25.6383,25.7301,25.6216,25.7301,12200.0
2010-06-28 10:50:00,30.83,30.86,30.83,30.85,3800.0,25.7301,25.7552,25.7301,25.7468,3800.0
2010-06-28 11:00:00,30.86,30.93,30.85,30.91,14000.0,25.7552,25.8136,25.7468,25.7969,14000.0
2010-06-28 11:10:00,30.91,30.95,30.89,30.89,16200.0,25.7969,25.8303,25.7802,25.7802,16200.0
2010-06-28 11:20:00,30.89,31.09,30.86,31.07,22600.0,25.7802,25.9471,25.7552,25.9304,22600.0
2010-06-28 11:30:00,31.07,31.11,31.07,31.11,13600.0,25.9304,25.9638,25.9304,25.9638,13600.0
2010-06-28 11:40:00,31.11,31.15,31.09,31.1,39600.0,25.9638,25.9972,25.9471,25.9555,39600.0
2010-06-28 11:50:00,31.1,31.1,30.98,30.99,19200.0,25.9555,25.9555,25.8553,25.8637,19200.0
2010-06-28 12:00:00,30.98,31.02,30.93,31.0,8000.0,25.8553,25.8887,25.8136,25.872,8000.0
2010-06-28 12:10:00,31.0,31.03,30.98,31.01,5000.0,25.872,25.897,25.8553,25.8803,5000.0
2010-06-28 12:20:00,31.02,31.05,31.0,31.05,12000.0,25.8887,25.9137,25.872,25.9137,12000.0
2010-06-28 12:30:00,31.05,31.06,31.01,31.02,14400.0,25.9137,25.9221,25.8803,25.8887,14400.0
2010-06-28 12:40:00,31.03,31.09,31.03,31.09,28400.0,25.897,25.9471,25.897,25.9471,28400.0
2010-06-28 12:50:00,31.11,31.11,31.06,31.08,6600.0,25.9638,25.9638,25.9221,25.9388,6600.0
2010-06-28 13:00:00,31.07,31.08,31.04,31.04,14800.0,25.9304,25.9388,25.9054,25.9054,14800.0
2010-06-28 13:10:00,31.05,31.05,31.02,31.03,5000.0,25.9137,25.9137,25.8887,25.897,5000.0
2010-06-28 13:20:00,31.02,31.07,31.02,31.04,12200.0,25.8887,25.9304,25.8887,25.9054,12200.0
2010-06-28 13:30:00,31.03,31.06,31.0,31.02,27600.0,25.897,25.9221,25.872,25.8887,27600.0
2010-06-28 13:40:00,31.04,31.04,31.02,31.03,5400.0,25.9054,25.9054,25.8887,25.897,5400.0
2010-06-28 13:50:00,31.03,31.05,31.02,31.04,8400.0,25.897,25.9137,25.8887,25.9054,8400.0
2010-06-28 14:00:00,31.02,31.05,30.98,31.05,8200.0,25.8887,25.9137,25.8553,25.9137,8200.0
2010-06-28 14:10:00,31.05,31.07,31.04,31.04,5200.0,25.9137,25.9304,25.9054,25.9054,5200.0
2010-06-28 14:20:00,31.04,31.04,30.99,31.01,17200.0,25.9054,25.9054,25.8637,25.8803,17200.0
2010-06-28 14:30:00,30.99,31.0,30.94,30.98,16400.0,25.8637,25.872,25.8219,25.8553,16400.0
2010-06-28 14:40:00,30.99,31.0,30.94,30.95,14800.0,25.8637,25.872,25.8219,25.8303,14800.0
2010-06-28 14:50:00,30.96,30.99,30.93,30.99,13000.0,25.8386,25.8637,25.8136,25.8637,13000.0
2010-06-28 15:00:00,31.0,31.0,30.93,30.93,19000.0,25.872,25.872,25.8136,25.8136,19000.0
2010-06-28 15:10:00,30.93,30.93,30.87,30.93,11800.0,25.8136,25.8136,25.7635,25.8136,11800.0
2010-06-28 15:20:00,30.93,30.93,30.88,30.89,9200.0,25.8136,25.8136,25.7719,25.7802,9200.0
2010-06-28 15:30:00,30.9,30.92,30.86,30.91,8000.0,25.7885,25.8052,25.7552,25.7969,8000.0
2010-06-28 15:40:00,30.91,30.98,30.9,30.93,17000.0,25.7969,25.8553,25.7885,25.8136,17000.0
2010-06-28 15:50:00,30.93,30.93,30.78,30.82,71200.0,25.8136,25.8136,25.6884,25.7218,71200.0
2010-06-29 09:30:00,30.64,30.75,30.59,30.71,46800.0,25.5716,25.6634,25.5298,25.63,46800.0
2010-06-29 09:40:00,30.71,30.72,30.57,30.6,44400.0,25.63,25.6383,25.5131,25.5382,44400.0
2010-06-29 09:50:00,30.57,30.65,30.5,30.65,13600.0,25.5131,25.5799,25.4547,25.5799,13600.0
2010-06-29 10:00:00,30.61,30.63,30.5,30.53,50000.0,25.5465,25.5632,25.4547,25.4797,50000.0
2010-06-29 10:10:00,30.54,30.56,30.5,30.52,40400.0,25.4881,25.5048,25.4547,25.4714,40400.0
2010-06-29 10:20:00,30.52,30.54,30.42,30.42,43800.0,25.4714,25.4881,25.3879,25.3879,43800.0
2010-06-29 10:30:00,30.4,30.5,30.4,30.49,26400.0,25.3713,25.4547,25.3713,25.4464,26400.0
2010-06-29 10:40:00,30.49,30.52,30.48,30.52,18200.0,25.4464,25.4714,25.438,25.4714,18200.0
2010-06-29 10:50:00,30.52,30.63,30.48,30.63,15200.0,25.4714,25.5632,25.438,25.5632,15200.0
2010-06-29 11:00:00,30.64,30.65,30.6,30.61,17200.0,25.5716,25.5799,25.5382,25.5465,17200.0
2010-06-29 11:10:00,30.63,30.7,30.58,30.58,8800.0,25.5632,25.6216,25.5215,25.5215,8800.0
2010-06-29 11:20:00,30.58,30.68,30.57,30.58,6400.0,25.5215,25.6049,25.5131,25.5215,6400.0
2010-06-29 11:30:00,30.57,30.57,30.54,30.57,7400.0,25.5131,25.5131,25.4881,25.5131,7400.0
2010-06-29 11:40:00,30.57,30.59,30.56,30.57,8600.0,25.5131,25.5298,25.5048,25.5131,8600.0
2010-06-29 11:50:00,30.59,30.6,30.56,30.57,3800.0,25.5298,25.5382,25.5048,25.5131,3800.0
2010-06-29 12:00:00,30.57,30.57,30.47,30.55,12000.0,25.5131,25.5131,25.4297,25.4964,12000.0
2010-06-29 12:10:00,30.54,30.59,30.52,30.56,5400.0,25.4881,25.5298,25.4714,25.5048,5400.0
2010-06-29 12:20:00,30.56,30.59,30.5,30.52,6800.0,25.5048,25.5298,25.4547,25.4714,6800.0
2010-06-29 12:30:00,30.53,30.53,30.5,30.5,2600.0,25.4797,25.4797,25.4547,25.4547,2600.0
2010-06-29 12:40:00,30.5,30.56,30.5,30.56,5400.0,25.4547,25.5048,25.4547,25.5048,5400.0
2010-06-29 12:50:00,30.58,30.59,30.54,30.55,12800.0,25.5215,25.5298,25.4881,25.4964,12800.0
2010-06-29 13:00:00,30.55,30.55,30.52,30.54,10000.0,25.4964,25.4964,25.4714,25.4881,10000.0
2010-06-29 13:10:00,30.54,30.56,30.52,30.52,5200.0,25.4881,25.5048,25.4714,25.4714,5200.0
2010-06-29 13:20:00,30.53,30.55,30.5,30.53,7000.0,25.4797,25.4964,25.4547,25.4797,7000.0
2010-06-29 13:30:00,30.52,30.52,30.46,30.46,20000.0,25.4714,25.4714,25.4213,25.4213,20000.0
2010-06-29 13:40:00,30.46,30.49,30.45,30.48,7600.0,25.4213,25.4464,25.413,25.438,7600.0
2010-06-29 13:50:00,30.48,30.49,30.42,30.47,13000.0,25.438,25.4464,25.3879,25.4297,13000.0
2010-06-29 14:00:00,30.47,30.5,30.43,30.5,7400.0,25.4297,25.4547,25.3963,25.4547,7400.0
2010-06-29 14:10:00,30.49,30.55,30.49,30.49,5200.0,25.4464,25.4964,25.4464,25.4464,5200.0
2010-06-29 14:20:00,30.47,30.54,30.47,30.51,3400.0,25.4297,25.4881,25.4297,25.4631,3400.0
2010-06-29 14:30:00,30.5,30.51,30.44,30.45,26600.0,25.4547,25.4631,25.4046,25.413,26600.0
2010-06-29 14:40:00,30.45,30.46,30.4,30.4,7600.0,25.413,25.4213,25.3713,25.3713,7600.0
2010-06-29 14:50:00,30.39,30.48,30.38,30.42,45200.0,25.3629,25.438,25.3546,25.3879,45200.0
2010-06-29 15:00:00,30.42,30.5,30.41,30.47,36800.0,25.3879,25.4547,25.3796,25.4297,36800.0
2010-06-29 15:10:00,30.46,30.49,30.41,30.45,47200.0,25.4213,25.4464,25.3796,25.413,47200.0
2010-06-29 15:20:00,30.45,30.46,30.3,30.31,43400.0,25.413,25.4213,25.2878,25.2961,43400.0
2010-06-29 15:30:00,30.31,30.36,30.27,30.31,56200.0,25.2961,25.3379,25.2628,25.2961,56200.0
2010-06-29 15:40:00,30.3,30.33,30.14,30.17,69400.0,25.2878,25.3128,25.1543,25.1793,69400.0
2010-06-29 15:50:00,30.17,30.35,30.16,30.27,129400.0,25.1793,25.3295,25.171,25.2628,129400.0
2010-06-30 09:30:00,30.26,30.5,30.26,30.46,48000.0,25.2544,25.4547,25.2544,25.4213,48000.0
2010-06-30 09:40:00,30.48,30.63,30.45,30.59,23400.0,25.438,25.5632,25.413,25.5298,23400.0
2010-06-30 09:50:00,30.61,30.72,30.55,30.55,20000.0,25.5465,25.6383,25.4964,25.4964,20000.0
2010-06-30 10:00:00,30.56,30.67,30.55,30.58,29600.0,25.5048,25.5966,25.4964,25.5215,29600.0
2010-06-30 10:10:00,30.59,30.64,30.58,30.63,17000.0,25.5298,25.5716,25.5215,25.5632,17000.0
2010-06-30 10:20:00,30.61,30.61,30.55,30.57,14000.0,25.5465,25.5465,25.4964,25.5131,14000.0
2010-06-30 10:30:00,30.55,30.72,30.54,30.69,13400.0,25.4964,25.6383,25.4881,25.6133,13400.0
2010-06-30 10:40:00,30.68,30.73,30.6,30.73,11800.0,25.6049,25.6467,25.5382,25.6467,11800.0
2010-06-30 10:50:00,30.71,30.84,30.67,30.74,17000.0,25.63,25.7385,25.5966,25.655,17000.0
2010-06-30 11:00:00,30.73,30.79,30.69,30.71,13400.0,25.6467,25.6967,25.6133,25.63,13400.0
2010-06-30 11:10:00,30.71,30.79,30.7,30.78,13400.0,25.63,25.6967,25.6216,25.6884,13400.0
2010-06-30 11:20:00,30.79,30.79,30.73,30.74,7800.0,25.6967,25.6967,25.6467,25.655,7800.0
2010-06-30 11:30:00,30.74,30.82,30.74,30.81,11000.0,25.655,25.7218,25.655,25.7134,11000.0
2010-06-30 11:40:00,30.82,30.9,30.82,30.86,10800.0,25.7218,25.7885,25.7218,25.7552,10800.0
2010-06-30 11:50:00,30.86,30.9,30.84,30.84,9200.0,25.7552,25.7885,25.7385,25.7385,9200.0
2010-06-30 12:00:00,30.84,30.87,30.81,30.82,10400.0,25.7385,25.7635,25.7134,25.7218,10400.0
2010-06-30 12:10:00,30.82,30.86,30.82,30.84,9000.0,25.7218,25.7552,25.7218,25.7385,9000.0
2010-06-30 12:20:00,30.84,30.86,30.81,30.85,13000.0,25.7385,25.7552,25.7134,25.7468,13000.0
2010-06-30 12:30:00,30.85,30.9,30.85,30.89,14800.0,25.7468,25.7885,25.7468,25.7802,14800.0
2010-06-30 12:40:00,30.88,30.89,30.79,30.79,11400.0,25.7719,25.7802,25.6967,25.6967,11400.0
2010-06-30 12:50:00,30.79,30.88,30.78,30.88,11000.0,25.6967,25.7719,25.6884,25.7719,11000.0
2010-06-30 13:00:00,30.88,30.88,30.75,30.77,7400.0,25.7719,25.7719,25.6634,25.68,7400.0
2010-06-30 13:10:00,30.77,30.82,30.77,30.81,7200.0,25.68,25.7218,25.68,25.7134,7200.0
2010-06-30 13:20:00,30.84,30.91,30.84,30.89,8800.0,25.7385,25.7969,25.7385,25.7802,8800.0
2010-06-30 13:30:00,30.89,30.89,30.79,30.8,11600.0,25.7802,25.7802,25.6967,25.7051,11600.0
2010-06-30 13:40:00,30.8,30.86,30.8,30.85,11000.0,25.7051,25.7552,25.7051,25.7468,11000.0
2010-06-30 13:50:00,30.85,30.91,30.85,30.87,10600.0,25.7468,25.7969,25.7468,25.7635,10600.0
2010-06-30 14:00:00,30.87,30.91,30.82,30.88,24600.0,25.7635,25.7969,25.7218,25.7719,24600.0
2010-06-30 14:10:00,30.88,30.91,30.8,30.82,16600.0,25.7719,25.7969,25.7051,25.7218,16600.0
2010-06-30 14:20:00,30.81,30.84,30.75,30.81,16400.0,25.7134,25.7385,25.6634,25.7134,16400.0
2010-06-30 14:30:00,30.81,30.83,30.78,30.82,11600.0,25.7134,25.7301,25.6884,25.7218,11600.0
2010-06-30 14:40:00,30.83,30.83,30.73,30.78,14200.0,25.7301,25.7301,25.6467,25.6884,14200.0
2010-06-30 14:50:00,30.78,30.8,30.75,30.77,21600.0,25.6884,25.7051,25.6634,25.68,21600.0
2010-06-30 15:00:00,30.75,30.77,30.71,30.74,21000.0,25.6634,25.68,25.63,25.655,21000.0
2010-06-30 15:10:00,30.74,30.74,30.65,30.66,31400.0,25.655,25.655,25.5799,25.5882,31400.0
2010-06-30 15:20:00,30.66,30.71,30.61,30.62,35200.0,25.5882,25.63,25.5465,25.5549,35200.0
2010-06-30 15:30:00,30.61,30.61,30.45,30.45,50200.0,25.5465,25.5465,25.413,25.413,50200.0
2010-06-30 15:40:00,30.45,30.53,30.36,30.52,191000.0,25.413,25.4797,25.3379,25.4714,191000.0
2010-06-30 15:50:00,30.51,30.53,30.32,30.41,120400.0,25.4631,25.4797,25.3045,25.3796,120400.0
2010-07-01 09:30:00,30.25,30.25,29.96,30.05,48800.0,25.2461,25.2461,25.004,25.0792,48800.0
2010-07-01 09:40:00,30.03,30.07,29.95,29.95,42400.0,25.0625,25.0958,24.9957,24.9957,42400.0
2010-07-01 09:50:00,29.95,30.06,29.95,30.06,40800.0,24.9957,25.0875,24.9957,25.0875,40800.0
2010-07-01 10:00:00,30.05,30.05,29.79,29.87,49600.0,25.0792,25.0792,24.8622,24.9289,49600.0
2010-07-01 10:10:00,29.87,29.87,29.75,29.77,30000.0,24.9289,24.9289,24.8288,24.8455,30000.0
2010-07-01 10:20:00,29.77,29.78,29.67,29.7,22200.0,24.8455,24.8538,24.762,24.787,22200.0
2010-07-01 10:30:00,29.7,29.71,29.58,29.58,76800.0,24.787,24.7954,24.6869,24.6869,76800.0
2010-07-01 10:40:00,29.57,29.59,29.45,29.49,47000.0,24.6786,24.6952,24.5784,24.6118,47000.0
2010-07-01 10:50:00,29.48,29.5,29.4,29.45,76400.0,24.6034,24.6201,24.5367,24.5784,76400.0
2010-07-01 11:00:00,29.43,29.44,29.4,29.42,85200.0,24.5617,24.5701,24.5367,24.5534,85200.0
2010-07-01 11:10:00,29.42,29.45,29.32,29.41,56800.0,24.5534,24.5784,24.4699,24.545,56800.0
2010-07-01 11:20:00,29.41,29.47,29.36,29.43,22600.0,24.545,24.5951,24.5033,24.5617,22600.0
2010-07-01 11:30:00,29.43,29.46,29.37,29.45,50800.0,24.5617,24.5867,24.5116,24.5784,50800.0
2010-07-01 11:40:00,29.43,29.44,29.36,29.41,50800.0,24.5617,24.5701,24.5033,24.545,50800.0
2010-07-01 11:50:00,29.42,29.48,29.42,29.46,78200.0,24.5534,24.6034,24.5534,24.5867,78200.0
2010-07-01 12:00:00,29.46,29.47,29.39,29.41,14600.0,24.5867,24.5951,24.5283,24.545,14600.0
2010-07-01 12:10:00,29.41,29.43,29.36,29.39,30600.0,24.545,24.5617,24.5033,24.5283,30600.0
2010-07-01 12:20:00,29.39,29.46,29.35,29.46,22000.0,24.5283,24.5867,24.4949,24.5867,22000.0
2010-07-01 12:30:00,29.46,29.61,29.44,29.6,22600.0,24.5867,24.7119,24.5701,24.7036,22600.0
2010-07-01 12:40:00,29.63,29.81,29.63,29.73,77600.0,24.7286,24.8789,24.7286,24.8121,77600.0
2010-07-01 12:50:00,29.73,29.83,29.73,29.79,30400.0,24.8121,24.8955,24.8121,24.8622,30400.0
2010-07-01 13:00:00,29.79,29.82,29.78,29.8,24800.0,24.8622,24.8872,24.8538,24.8705,24800.0
2010-07-01 13:10:00,29.79,29.83,29.78,29.82,9000.0,24.8622,24.8955,24.8538,24.8872,9000.0
2010-07-01 13:20:00,29.84,29.89,29.83,29.85,29400.0,24.9039,24.9456,24.8955,24.9122,29400.0
2010-07-01 13:30:00,29.84,29.92,29.84,29.92,14400.0,24.9039,24.9707,24.9039,24.9707,14400.0
2010-07-01 13:40:00,29.92,29.92,29.85,29.86,14000.0,24.9707,24.9707,24.9122,24.9206,14000.0
2010-07-01 13:50:00,29.86,29.88,29.83,29.86,18400.0,24.9206,24.9373,24.8955,24.9206,18400.0
2010-07-01 14:00:00,29.86,29.88,29.84,29.86,13000.0,24.9206,24.9373,24.9039,24.9206,13000.0
2010-07-01 14:10:00,29.85,29.93,29.85,29.89,25400.0,24.9122,24.979,24.9122,24.9456,25400.0
2010-07-01 14:20:00,29.88,29.89,29.83,29.85,15200.0,24.9373,24.9456,24.8955,24.9122,15200.0
2010-07-01 14:30:00,29.85,29.86,29.8,29.81,35200.0,24.9122,24.9206,24.8705,24.8789,35200.0
2010-07-01 14:40:00,29.8,29.8,29.68,29.68,42000.0,24.8705,24.8705,24.7704,24.7704,42000.0
2010-07-01 14:50:00,29.67,29.77,29.66,29.74,48400.0,24.762,24.8455,24.7537,24.8204,48400.0
2010-07-01 15:00:00,29.74,29.85,29.73,29.82,153400.0,24.8204,24.9122,24.8121,24.8872,153400.0
2010-07-01 15:10:00,29.81,29.82,29.72,29.72,42200.0,24.8789,24.8872,24.8037,24.8037,42200.0
2010-07-01 15:20:00,29.74,29.88,29.69,29.88,26200.0,24.8204,24.9373,24.7787,24.9373,26200.0
2010-07-01 15:30:00,29.88,29.93,29.83,29.91,25200.0,24.9373,24.979,24.8955,24.9623,25200.0
2010-07-01 15:40:00,29.9,29.95,29.83,29.83,28000.0,24.954,24.9957,24.8955,24.8955,28000.0
2010-07-01 15:50:00,29.83,29.88,29.78,29.82,109600.0,24.8955,24.9373,24.8538,24.8872,109600.0
2010-07-02 09:30:00,29.98,30.28,29.96,30.26,56400.0,25.0207,25.2711,25.004,25.2544,56400.0
2010-07-02 09:40:00,30.26,30.31,30.16,30.21,78800.0,25.2544,25.2961,25.171,25.2127,78800.0
2010-07-02 09:50:00,30.21,30.58,30.21,30.52,123800.0,25.2127,25.5215,25.2127,25.4714,123800.0
2010-07-02 10:00:00,30.5,30.61,30.43,30.61,60800.0,25.4547,25.5465,25.3963,25.5465,60800.0
2010-07-02 10:10:00,30.61,30.65,30.54,30.56,39600.0,25.5465,25.5799,25.4881,25.5048,39600.0
2010-07-02 10:20:00,30.57,30.6,30.47,30.53,45800.0,25.5131,25.5382,25.4297,25.4797,45800.0
2010-07-02 10:30:00,30.54,30.68,30.5,30.68,105000.0,25.4881,25.6049,25.4547,25.6049,105000.0
2010-07-02 10:40:00,30.67,30.81,30.67,30.79,76400.0,25.5966,25.7134,25.5966,25.6967,76400.0
2010-07-02 10:50:00,30.81,30.86,30.77,30.82,31000.0,25.7134,25.7552,25.68,25.7218,31000.0
2010-07-02 11:00:00,30.81,30.83,30.74,30.79,28000.0,25.7134,25.7301,25.655,25.6967,28000.0
2010-07-02 11:10:00,30.79,30.84,30.72,30.73,20600.0,25.6967,25.7385,25.6383,25.6467,20600.0
2010-07-02 11:20:00,30.73,30.77,30.72,30.74,14600.0,25.6467,25.68,25.6383,25.655,14600.0
2010-07-02 11:30:00,30.72,30.72,30.61,30.64,26400.0,25.6383,25.6383,25.5465,25.5716,26400.0
2010-07-02 11:40:00,30.63,30.66,30.59,30.63,26200.0,25.5632,25.5882,25.5298,25.5632,26200.0
2010-07-02 11:50:00,30.64,30.65,30.59,30.61,13800.0,25.5716,25.5799,25.5298,25.5465,13800.0
2010-07-02 12:00:00,30.61,30.73,30.58,30.72,23600.0,25.5465,25.6467,25.5215,25.6383,23600.0
2010-07-02 12:10:00,30.72,30.74,30.63,30.63,25000.0,25.6383,25.655,25.5632,25.5632,25000.0
2010-07-02 12:20:00,30.64,30.72,30.61,30.7,15000.0,25.5716,25.6383,25.5465,25.6216,15000.0
2010-07-02 12:30:00,30.7,30.71,30.59,30.59,23400.0,25.6216,25.63,25.5298,25.5298,23400.0
2010-07-02 12:40:00,30.6,30.61,30.52,30.58,44800.0,25.5382,25.5465,25.4714,25.5215,44800.0
2010-07-02 12:50:00,30.58,30.61,30.58,30.61,20600.0,25.5215,25.5465,25.5215,25.5465,20600.0
2010-07-02 13:00:00,30.6,30.65,30.54,30.65,36800.0,25.5382,25.5799,25.4881,25.5799,36800.0
2010-07-02 13:10:00,30.65,30.68,30.61,30.66,11200.0,25.5799,25.6049,25.5465,25.5882,11200.0
2010-07-02 13:20:00,30.66,30.66,30.58,30.58,15800.0,25.5882,25.5882,25.5215,25.5215,15800.0
2010-07-02 13:30:00,30.59,30.64,30.58,30.58,16800.0,25.5298,25.5716,25.5215,25.5215,16800.0
2010-07-02 13:40:00,30.59,30.61,30.53,30.59,12600.0,25.5298,25.5465,25.4797,25.5298,12600.0
2010-07-02 13:50:00,30.6,30.61,30.55,30.61,19400.0,25.5382,25.5465,25.4964,25.5465,19400.0
2010-07-02 14:00:00,30.61,30.63,30.58,30.6,18800.0,25.5465,25.5632,25.5215,25.5382,18800.0
2010-07-02 14:10:00,30.59,30.64,30.57,30.63,29400.0,25.5298,25.5716,25.5131,25.5632,29400.0
2010-07-02 14:20:00,30.62,30.62,30.58,30.59,10200.0,25.5549,25.5549,25.5215,25.5298,10200.0
2010-07-02 14:30:00,30.6,30.61,30.54,30.55,29000.0,25.5382,25.5465,25.4881,25.4964,29000.0
2010-07-02 14:40:00,30.56,30.57,30.53,30.54,19000.0,25.5048,25.5131,25.4797,25.4881,19000.0
2010-07-02 14:50:00,30.54,30.58,30.5,30.58,17200.0,25.4881,25.5215,25.4547,25.5215,17200.0
2010-07-02 15:00:00,30.59,30.68,30.55,30.68,25400.0,25.5298,25.6049,25.4964,25.6049,25400.0
2010-07-02 15:10:00,30.68,30.7,30.65,30.68,20400.0,25.6049,25.6216,25.5799,25.6049,20400.0
2010-07-02 15:20:00,30.68,30.77,30.67,30.73,29600.0,25.6049,25.68,25.5966,25.6467,29600.0
2010-07-02 15:30:00,30.73,30.79,30.71,30.78,54800.0,25.6467,25.6967,25.63,25.6884,54800.0
2010-07-02 15:40:00,30.78,30.84,30.71,30.74,85600.0,25.6884,25.7385,25.63,25.655,85600.0
2010-07-02 15:50:00,30.74,30.74,30.57,30.6,81800.0,25.655,25.655,25.5131,25.5382,81800.0
2010-07-06 09:30:00,31.0,31.16,30.83,30.99,54200.0,25.872,26.0055,25.7301,25.8637,54200.0
2010-07-06 09:40:00,30.94,30.99,30.85,30.85,17800.0,25.8219,25.8637,25.7468,25.7468,17800.0
2010-07-06 09:50:00,30.87,31.08,30.87,31.05,15600.0,25.7635,25.9388,25.7635,25.9137,15600.0
2010-07-06 10:00:00,31.04,31.11,31.0,31.0,62800.0,25.9054,25.9638,25.872,25.872,62800.0
2010-07-06 10:10:00,31.0,31.08,30.99,31.07,36800.0,25.872,25.9388,25.8637,25.9304,36800.0
2010-07-06 10:20:00,31.05,31.13,31.05,31.1,12400.0,25.9137,25.9805,25.9137,25.9555,12400.0
2010-07-06 10:30:00,31.11,31.21,31.11,31.17,10200.0,25.9638,26.0473,25.9638,26.0139,10200.0
2010-07-06 10:40:00,31.18,31.34,31.17,31.33,31600.0,26.0222,26.1558,26.0139,26.1474,31600.0
2010-07-06 10:50:00,31.33,31.37,31.25,31.25,18400.0,26.1474,26.1808,26.0806,26.0806,18400.0
2010-07-06 11:00:00,31.25,31.32,31.21,31.24,20400.0,26.0806,26.1391,26.0473,26.0723,20400.0
2010-07-06 11:10:00,31.24,31.27,31.21,31.23,17000.0,26.0723,26.0973,26.0473,26.064,17000.0
2010-07-06 11:20:00,31.22,31.25,31.2,31.24,30200.0,26.0556,26.0806,26.0389,26.0723,30200.0
2010-07-06 11:30:00,31.23,31.23,31.18,31.18,18400.0,26.064,26.064,26.0222,26.0222,18400.0
2010-07-06 11:40:00,31.2,31.22,31.17,31.18,9600.0,26.0389,26.0556,26.0139,26.0222,9600.0
2010-07-06 11:50:00,31.16,31.18,31.14,31.17,8000.0,26.0055,26.0222,25.9888,26.0139,8000.0
2010-07-06 12:00:00,31.17,31.17,31.13,31.16,6800.0,26.0139,26.0139,25.9805,26.0055,6800.0
2010-07-06 12:10:00,31.16,31.17,31.05,31.07,11000.0,26.0055,26.0139,25.9137,25.9304,11000.0
2010-07-06 12:20:00,31.08,31.11,30.96,31.06,28600.0,25.9388,25.9638,25.8386,25.9221,28600.0
2010-07-06 12:30:00,31.07,31.09,31.05,31.06,16600.0,25.9304,25.9471,25.9137,25.9221,16600.0
2010-07-06 12:40:00,31.06,31.06,30.95,30.99,18200.0,25.9221,25.9221,25.8303,25.8637,18200.0
2010-07-06 12:50:00,30.98,31.05,30.93,30.99,11000.0,25.8553,25.9137,25.8136,25.8637,11000.0
2010-07-06 13:00:00,30.98,31.05,30.97,31.02,11600.0,25.8553,25.9137,25.847,25.8887,11600.0
2010-07-06 13:10:00,31.0,31.0,30.91,30.91,6200.0,25.872,25.872,25.7969,25.7969,6200.0
2010-07-06 13:20:00,30.89,30.98,30.84,30.98,17600.0,25.7802,25.8553,25.7385,25.8553,17600.0
2010-07-06 13:30:00,30.98,31.03,30.98,31.0,31800.0,25.8553,25.897,25.8553,25.872,31800.0
2010-07-06 13:40:00,31.0,31.01,30.94,30.96,45400.0,25.872,25.8803,25.8219,25.8386,45400.0
2010-07-06 13:50:00,30.97,30.98,30.89,30.9,12400.0,25.847,25.8553,25.7802,25.7885,12400.0
2010-07-06 14:00:00,30.9,30.95,30.88,30.89,22800.0,25.7885,25.8303,25.7719,25.7802,22800.0
2010-07-06 14:10:00,30.89,30.89,30.78,30.83,72200.0,25.7802,25.7802,25.6884,25.7301,72200.0
2010-07-06 14:20:00,30.83,30.88,30.82,30.82,18600.0,25.7301,25.7719,25.7218,25.7218,18600.0
2010-07-06 14:30:00,30.81,30.88,30.8,30.88,36400.0,25.7134,25.7719,25.7051,25.7719,36400.0
2010-07-06 14:40:00,30.88,30.89,30.84,30.88,19000.0,25.7719,25.7802,25.7385,25.7719,19000.0
2010-07-06 14:50:00,30.86,30.89,30.75,30.75,18200.0,25.7552,25.7802,25.6634,25.6634,18200.0
2010-07-06 15:00:00,30.73,30.8,30.68,30.77,18400.0,25.6467,25.7051,25.6049,25.68,18400.0
2010-07-06 15:10:00,30.75,30.83,30.72,30.77,40600.0,25.6634,25.7301,25.6383,25.68,40600.0
2010-07-06 15:20:00,30.77,30.84,30.74,30.82,47800.0,25.68,25.7385,25.655,25.7218,47800.0
2010-07-06 15:30:00,30.81,30.86,30.79,30.81,51400.0,25.7134,25.7552,25.6967,25.7134,51400.0
2010-07-06 15:40:00,30.81,30.95,30.79,30.9,51800.0,25.7134,25.8303,25.6967,25.7885,51800.0
2010-07-06 15:50:00,30.9,31.0,30.87,30.96,84400.0,25.7885,25.872,25.7635,25.8386,84400.0
2010-07-07 09:30:00,30.93,31.1,30.93,31.08,39000.0,25.8136,25.9555,25.8136,25.9388,39000.0
2010-07-07 09:40:00,31.06,31.07,31.05,31.05,19400.0,25.9221,25.9304,25.9137,25.9137,19400.0
2010-07-07 09:50:00,31.06,31.18,31.06,31.15,21000.0,25.9221,26.0222,25.9221,25.9972,21000.0
2010-07-07 10:00:00,31.14,31.26,31.14,31.15,12400.0,25.9888,26.089,25.9888,25.9972,12400.0
2010-07-07 10:10:00,31.15,31.28,31.15,31.25,13600.0,25.9972,26.1057,25.9972,26.0806,13600.0
2010-07-07 10:20:00,31.25,31.33,31.22,31.32,7200.0,26.0806,26.1474,26.0556,26.1391,7200.0
2010-07-07 10:30:00,31.31,31.39,31.31,31.35,7600.0,26.1307,26.1975,26.1307,26.1641,7600.0
2010-07-07 10:40:00,31.35,31.37,31.27,31.33,18200.0,26.1641,26.1808,26.0973,26.1474,18200.0
2010-07-07 10:50:00,31.33,31.41,31.33,31.39,2800.0,26.1474,26.2142,26.1474,26.1975,2800.0
2010-07-07 11:00:00,31.41,31.45,31.39,31.41,9800.0,26.2142,26.2476,26.1975,26.2142,9800.0
2010-07-07 11:10:00,31.41,31.43,31.39,31.39,14800.0,26.2142,26.2309,26.1975,26.1975,14800.0
2010-07-07 11:20:00,31.39,31.43,31.38,31.42,16000.0,26.1975,26.2309,26.1891,26.2225,16000.0
2010-07-07 11:30:00,31.43,31.5,31.4,31.47,9600.0,26.2309,26.2893,26.2058,26.2643,9600.0
2010-07-07 11:40:00,31.46,31.47,31.42,31.42,9200.0,26.2559,26.2643,26.2225,26.2225,9200.0
2010-07-07 11:50:00,31.43,31.46,31.39,31.44,7200.0,26.2309,26.2559,26.1975,26.2392,7200.0
2010-07-07 12:00:00,31.44,31.48,31.42,31.43,15200.0,26.2392,26.2726,26.2225,26.2309,15200.0
2010-07-07 12:10:00,31.42,31.43,31.39,31.41,6400.0,26.2225,26.2309,26.1975,26.2142,6400.0
2010-07-07 12:20:00,31.39,31.43,31.39,31.42,8800.0,26.1975,26.2309,26.1975,26.2225,8800.0
2010-07-07 12:30:00,31.44,31.49,31.44,31.47,10400.0,26.2392,26.2809,26.2392,26.2643,10400.0
2010-07-07 12:40:00,31.46,31.47,31.43,31.46,33000.0,26.2559,26.2643,26.2309,26.2559,33000.0
2010-07-07 12:50:00,31.46,31.51,31.44,31.44,61000.0,26.2559,26.2976,26.2392,26.2392,61000.0
2010-07-07 13:00:00,31.45,31.56,31.44,31.54,11400.0,26.2476,26.3394,26.2392,26.3227,11400.0
2010-07-07 13:10:00,31.54,31.68,31.54,31.64,17000.0,26.3227,26.4395,26.3227,26.4061,17000.0
2010-07-07 13:20:00,31.64,31.68,31.63,31.67,24000.0,26.4061,26.4395,26.3978,26.4312,24000.0
2010-07-07 13:30:00,31.67,31.69,31.67,31.68,20200.0,26.4312,26.4479,26.4312,26.4395,20200.0
2010-07-07 13:40:00,31.67,31.72,31.67,31.7,12600.0,26.4312,26.4729,26.4312,26.4562,12600.0
2010-07-07 13:50:00,31.7,31.74,31.68,31.74,8800.0,26.4562,26.4896,26.4395,26.4896,8800.0
2010-07-07 14:00:00,31.73,31.81,31.73,31.77,35600.0,26.4812,26.548,26.4812,26.5146,35600.0
2010-07-07 14:10:00,31.77,31.77,31.73,31.74,17200.0,26.5146,26.5146,26.4812,26.4896,17200.0
2010-07-07 14:20:00,31.74,31.74,31.68,31.72,19400.0,26.4896,26.4896,26.4395,26.4729,19400.0
2010-07-07 14:30:00,31.71,31.73,31.67,31.7,13200.0,26.4646,26.4812,26.4312,26.4562,13200.0
2010-07-07 14:40:00,31.67,31.74,31.67,31.71,17800.0,26.4312,26.4896,26.4312,26.4646,17800.0
2010-07-07 14:50:00,31.71,31.76,31.7,31.76,16600.0,26.4646,26.5063,26.4562,26.5063,16600.0
2010-07-07 15:00:00,31.75,31.76,31.7,31.72,24600.0,26.4979,26.5063,26.4562,26.4729,24600.0
2010-07-07 15:10:00,31.73,31.82,31.73,31.8,27800.0,26.4812,26.5564,26.4812,26.5397,27800.0
2010-07-07 15:20:00,31.8,31.84,31.78,31.83,26800.0,26.5397,26.5731,26.523,26.5647,26800.0
2010-07-07 15:30:00,31.84,31.95,31.82,31.92,33200.0,26.5731,26.6649,26.5564,26.6398,33200.0
2010-07-07 15:40:00,31.92,32.0,31.89,31.98,53600.0,26.6398,26.7066,26.6148,26.6899,53600.0
2010-07-07 15:50:00,31.99,32.06,31.96,31.99,82200.0,26.6982,26.7567,26.6732,26.6982,82200.0
2010-07-08 09:30:00,32.28,32.41,32.22,32.4,32400.0,26.9403,27.0488,26.8902,27.0404,32400.0
2010-07-08 09:40:00,32.38,32.41,32.3,32.32,14400.0,27.0237,27.0488,26.957,26.9736,14400.0
2010-07-08 09:50:00,32.31,32.33,32.27,32.33,10400.0,26.9653,26.982,26.9319,26.982,10400.0
2010-07-08 10:00:00,32.34,32.34,32.15,32.19,11800.0,26.9903,26.9903,26.8318,26.8652,11800.0
2010-07-08 10:10:00,32.21,32.25,32.18,32.25,50400.0,26.8818,26.9152,26.8568,26.9152,50400.0
2010-07-08 10:20:00,32.25,32.25,32.22,32.24,21000.0,26.9152,26.9152,26.8902,26.9069,21000.0
2010-07-08 10:30:00,32.24,32.3,32.24,32.25,10800.0,26.9069,26.957,26.9069,26.9152,10800.0
2010-07-08 10:40:00,32.24,32.35,32.24,32.34,41800.0,26.9069,26.9987,26.9069,26.9903,41800.0
2010-07-08 10:50:00,32.33,32.34,32.24,32.25,18400.0,26.982,26.9903,26.9069,26.9152,18400.0
2010-07-08 11:00:00,32.25,32.27,32.21,32.26,37400.0,26.9152,26.9319,26.8818,26.9236,37400.0
2010-07-08 11:10:00,32.25,32.26,32.22,32.24,11800.0,26.9152,26.9236,26.8902,26.9069,11800.0
2010-07-08 11:20:00,32.24,32.27,32.23,32.23,19600.0,26.9069,26.9319,26.8985,26.8985,19600.0
2010-07-08 11:30:00,32.24,32.27,32.21,32.22,114800.0,26.9069,26.9319,26.8818,26.8902,114800.0
2010-07-08 11:40:00,32.21,32.22,32.19,32.2,30800.0,26.8818,26.8902,26.8652,26.8735,30800.0
2010-07-08 11:50:00,32.21,32.26,32.19,32.23,31400.0,26.8818,26.9236,26.8652,26.8985,31400.0
2010-07-08 12:00:00,32.22,32.26,32.22,32.23,17200.0,26.8902,26.9236,26.8902,26.8985,17200.0
2010-07-08 12:10:00,32.22,32.27,32.22,32.26,26600.0,26.8902,26.9319,26.8902,26.9236,26600.0
2010-07-08 12:20:00,32.27,32.27,32.23,32.24,13600.0,26.9319,26.9319,26.8985,26.9069,13600.0
2010-07-08 12:30:00,32.24,32.24,32.21,32.24,15400.0,26.9069,26.9069,26.8818,26.9069,15400.0
2010-07-08 12:40:00,32.23,32.27,32.19,32.26,9600.0,26.8985,26.9319,26.8652,26.9236,9600.0
2010-07-08 12:50:00,32.27,32.33,32.26,32.28,13800.0,26.9319,26.982,26.9236,26.9403,13800.0
2010-07-08 13:00:00,32.29,32.3,32.27,32.29,12600.0,26.9486,26.957,26.9319,26.9486,12600.0
2010-07-08 13:10:00,32.31,32.32,32.26,32.31,9400.0,26.9653,26.9736,26.9236,26.9653,9400.0
2010-07-08 13:20:00,32.3,32.31,32.24,32.27,16400.0,26.957,26.9653,26.9069,26.9319,16400.0
2010-07-08 13:30:00,32.26,32.3,32.25,32.25,13200.0,26.9236,26.957,26.9152,26.9152,13200.0
2010-07-08 13:40:00,32.25,32.25,32.22,32.22,6200.0,26.9152,26.9152,26.8902,26.8902,6200.0
2010-07-08 13:50:00,32.23,32.24,32.18,32.21,18200.0,26.8985,26.9069,26.8568,26.8818,18200.0
2010-07-08 14:00:00,32.2,32.24,32.2,32.21,24800.0,26.8735,26.9069,26.8735,26.8818,24800.0
2010-07-08 14:10:00,32.21,32.22,32.18,32.2,29400.0,26.8818,26.8902,26.8568,26.8735,29400.0
2010-07-08 14:20:00,32.2,32.22,32.18,32.2,27000.0,26.8735,26.8902,26.8568,26.8735,27000.0
2010-07-08 14:30:00,32.2,32.22,32.17,32.21,24800.0,26.8735,26.8902,26.8485,26.8818,24800.0
2010-07-08 14:40:00,32.21,32.25,32.2,32.21,27800.0,26.8818,26.9152,26.8735,26.8818,27800.0
2010-07-08 14:50:00,32.22,32.27,32.2,32.27,20800.0,26.8902,26.9319,26.8735,26.9319,20800.0
2010-07-08 15:00:00,32.26,32.27,32.21,32.21,29000.0,26.9236,26.9319,26.8818,26.8818,29000.0
2010-07-08 15:10:00,32.2,32.26,32.2,32.26,31400.0,26.8735,26.9236,26.8735,26.9236,31400.0
2010-07-08 15:20:00,32.26,32.3,32.24,32.29,35000.0,26.9236,26.957,26.9069,26.9486,35000.0
2010-07-08 15:30:00,32.3,32.38,32.3,32.35,61200.0,26.957,27.0237,26.957,26.9987,61200.0
2010-07-08 15:40:00,32.35,32.45,32.32,32.37,80400.0,26.9987,27.0821,26.9736,27.0154,80400.0
2010-07-08 15:50:00,32.38,32.49,32.35,32.49,129000.0,27.0237,27.1155,26.9987,27.1155,129000.0
2010-07-09 09:30:00,32.49,32.49,32.4,32.44,20200.0,27.1155,27.1155,27.0404,27.0738,20200.0
2010-07-09 09:40:00,32.42,32.47,32.42,32.44,10000.0,27.0571,27.0988,27.0571,27.0738,10000.0
2010-07-09 09:50:00,32.43,32.46,32.43,32.44,6200.0,27.0655,27.0905,27.0655,27.0738,6200.0
2010-07-09 10:00:00,32.44,32.47,32.42,32.42,10200.0,27.0738,27.0988,27.0571,27.0571,10200.0
2010-07-09 10:10:00,32.4,32.43,32.39,32.41,4800.0,27.0404,27.0655,27.0321,27.0488,4800.0
2010-07-09 10:20:00,32.4,32.43,32.4,32.42,2800.0,27.0404,27.0655,27.0404,27.0571,2800.0
2010-07-09 10:30:00,32.42,32.47,32.42,32.47,17600.0,27.0571,27.0988,27.0571,27.0988,17600.0
2010-07-09 10:40:00,32.47,32.5,32.43,32.48,31600.0,27.0988,27.1239,27.0655,27.1072,31600.0
2010-07-09 10:50:00,32.48,32.58,32.48,32.57,37000.0,27.1072,27.1906,27.1072,27.1823,37000.0
2010-07-09 11:00:00,32.57,32.63,32.56,32.57,13200.0,27.1823,27.2324,27.1739,27.1823,13200.0
2010-07-09 11:10:00,32.56,32.56,32.53,32.55,5400.0,27.1739,27.1739,27.1489,27.1656,5400.0
2010-07-09 11:20:00,32.57,32.57,32.44,32.47,6800.0,27.1823,27.1823,27.0738,27.0988,6800.0
2010-07-09 11:30:00,32.51,32.52,32.48,32.52,4400.0,27.1322,27.1406,27.1072,27.1406,4400.0
2010-07-09 11:40:00,32.52,32.52,32.48,32.48,2000.0,27.1406,27.1406,27.1072,27.1072,2000.0
2010-07-09 11:50:00,32.48,32.5,32.45,32.45,6000.0,27.1072,27.1239,27.0821,27.0821,6000.0
2010-07-09 12:00:00,32.46,32.48,32.45,32.46,2200.0,27.0905,27.1072,27.0821,27.0905,2200.0
2010-07-09 12:10:00,32.45,32.45,32.43,32.43,6000.0,27.0821,27.0821,27.0655,27.0655,6000.0
2010-07-09 12:20:00,32.43,32.44,32.38,32.39,27200.0,27.0655,27.0738,27.0237,27.0321,27200.0
2010-07-09 12:30:00,32.39,32.4,32.35,32.38,3400.0,27.0321,27.0404,26.9987,27.0237,3400.0
2010-07-09 12:40:00,32.38,32.42,32.36,32.42,14000.0,27.0237,27.0571,27.007,27.0571,14000.0
2010-07-09 12:50:00,32.41,32.41,32.37,32.41,3200.0,27.0488,27.0488,27.0154,27.0488,3200.0
2010-07-09 13:00:00,32.41,32.43,32.39,32.43,9400.0,27.0488,27.0655,27.0321,27.0655,9400.0
2010-07-09 13:10:00,32.45,32.46,32.41,32.45,17400.0,27.0821,27.0905,27.0488,27.0821,17400.0
2010-07-09 13:20:00,32.44,32.46,32.43,32.46,5000.0,27.0738,27.0905,27.0655,27.0905,5000.0
2010-07-09 13:30:00,32.45,32.46,32.42,32.46,8600.0,27.0821,27.0905,27.0571,27.0905,8600.0
2010-07-09 13:40:00,32.45,32.46,32.41,32.46,8000.0,27.0821,27.0905,27.0488,27.0905,8000.0
2010-07-09 13:50:00,32.44,32.46,32.41,32.45,4800.0,27.0738,27.0905,27.0488,27.0821,4800.0
2010-07-09 14:00:00,32.45,32.47,32.4,32.4,18400.0,27.0821,27.0988,27.0404,27.0404,18400.0
2010-07-09 14:10:00,32.38,32.46,32.38,32.46,6600.0,27.0237,27.0905,27.0237,27.0905,6600.0
2010-07-09 14:20:00,32.46,32.46,32.41,32.41,8400.0,27.0905,27.0905,27.0488,27.0488,8400.0
2010-07-09 14:30:00,32.42,32.43,32.39,32.41,4600.0,27.0571,27.0655,27.0321,27.0488,4600.0
2010-07-09 14:40:00,32.38,32.45,32.38,32.44,6600.0,27.0237,27.0821,27.0237,27.0738,6600.0
2010-07-09 14:50:00,32.44,32.46,32.43,32.45,18600.0,27.0738,27.0905,27.0655,27.0821,18600.0
2010-07-09 15:00:00,32.44,32.48,32.44,32.46,32800.0,27.0738,27.1072,27.0738,27.0905,32800.0
2010-07-09 15:10:00,32.46,32.49,32.45,32.46,19800.0,27.0905,27.1155,27.0821,27.0905,19800.0
2010-07-09 15:20:00,32.46,32.47,32.41,32.42,26200.0,27.0905,27.0988,27.0488,27.0571,26200.0
2010-07-09 15:30:00,32.43,32.49,32.4,32.47,34400.0,27.0655,27.1155,27.0404,27.0988,34400.0
2010-07-09 15:40:00,32.47,32.49,32.45,32.46,71200.0,27.0988,27.1155,27.0821,27.0905,71200.0
2010-07-09 15:50:00,32.47,32.49,32.43,32.49,38000.0,27.0988,27.1155,27.0655,27.1155,38000.0
2010-07-12 09:30:00,32.3,32.5,32.13,32.47,22200.0,26.957,27.1239,26.8151,27.0988,22200.0
2010-07-12 09:40:00,32.52,32.74,32.49,32.74,24800.0,27.1406,27.3242,27.1155,27.3242,24800.0
2010-07-12 09:50:00,32.73,32.75,32.68,32.74,19600.0,27.3158,27.3325,27.2741,27.3242,19600.0
2010-07-12 10:00:00,32.74,32.8,32.74,32.76,11800.0,27.3242,27.3742,27.3242,27.3409,11800.0
2010-07-12 10:10:00,32.74,32.77,32.7,32.77,18000.0,27.3242,27.3492,27.2908,27.3492,18000.0
2010-07-12 10:20:00,32.77,32.83,32.76,32.79,19800.0,27.3492,27.3993,27.3409,27.3659,19800.0
2010-07-12 10:30:00,32.77,32.82,32.77,32.79,25600.0,27.3492,27.3909,27.3492,27.3659,25600.0
2010-07-12 10:40:00,32.77,32.83,32.76,32.83,24400.0,27.3492,27.3993,27.3409,27.3993,24400.0
2010-07-12 10:50:00,32.82,32.82,32.77,32.79,21600.0,27.3909,27.3909,27.3492,27.3659,21600.0
2010-07-12 11:00:00,32.8,32.8,32.74,32.74,73600.0,27.3742,27.3742,27.3242,27.3242,73600.0
2010-07-12 11:10:00,32.75,32.82,32.74,32.79,12600.0,27.3325,27.3909,27.3242,27.3659,12600.0
2010-07-12 11:20:00,32.77,32.8,32.73,32.74,10400.0,27.3492,27.3742,27.3158,27.3242,10400.0
2010-07-12 11:30:00,32.74,32.74,32.71,32.73,16200.0,27.3242,27.3242,27.2991,27.3158,16200.0
2010-07-12 11:40:00,32.74,32.76,32.71,32.73,72200.0,27.3242,27.3409,27.2991,27.3158,72200.0
2010-07-12 11:50:00,32.73,32.79,32.71,32.74,19000.0,27.3158,27.3659,27.2991,27.3242,19000.0
2010-07-12 12:00:00,32.77,32.78,32.74,32.78,11000.0,27.3492,27.3576,27.3242,27.3576,11000.0
2010-07-12 12:10:00,32.77,32.84,32.76,32.8,11400.0,27.3492,27.4076,27.3409,27.3742,11400.0
2010-07-12 12:20:00,32.81,32.82,32.77,32.79,8800.0,27.3826,27.3909,27.3492,27.3659,8800.0
2010-07-12 12:30:00,32.79,32.82,32.76,32.82,8200.0,27.3659,27.3909,27.3409,27.3909,8200.0
2010-07-12 12:40:00,32.82,32.83,32.76,32.76,3400.0,27.3909,27.3993,27.3409,27.3409,3400.0
2010-07-12 12:50:00,32.74,32.82,32.73,32.75,16200.0,27.3242,27.3909,27.3158,27.3325,16200.0
2010-07-12 13:00:00,32.74,32.77,32.71,32.76,27200.0,27.3242,27.3492,27.2991,27.3409,27200.0
2010-07-12 13:10:00,32.76,32.78,32.74,32.76,5600.0,27.3409,27.3576,27.3242,27.3409,5600.0
2010-07-12 13:20:00,32.74,32.76,32.74,32.75,4600.0,27.3242,27.3409,27.3242,27.3325,4600.0
2010-07-12 13:30:00,32.74,32.75,32.71,32.73,12000.0,27.3242,27.3325,27.2991,27.3158,12000.0
2010-07-12 13:40:00,32.74,32.74,32.68,32.73,12600.0,27.3242,27.3242,27.2741,27.3158,12600.0
2010-07-12 13:50:00,32.72,32.77,32.72,32.74,11000.0,27.3075,27.3492,27.3075,27.3242,11000.0
2010-07-12 14:00:00,32.74,32.74,32.67,32.68,14600.0,27.3242,27.3242,27.2658,27.2741,14600.0
2010-07-12 14:10:00,32.67,32.71,32.65,32.65,14200.0,27.2658,27.2991,27.2491,27.2491,14200.0
2010-07-12 14:20:00,32.66,32.66,32.63,32.63,15200.0,27.2574,27.2574,27.2324,27.2324,15200.0
2010-07-12 14:30:00,32.63,32.7,32.57,32.7,16800.0,27.2324,27.2908,27.1823,27.2908,16800.0
2010-07-12 14:40:00,32.68,32.72,32.65,32.72,22000.0,27.2741,27.3075,27.2491,27.3075,22000.0
2010-07-12 14:50:00,32.7,32.71,32.64,32.65,24000.0,27.2908,27.2991,27.2407,27.2491,24000.0
2010-07-12 15:00:00,32.64,32.65,32.6,32.63,29400.0,27.2407,27.2491,27.2073,27.2324,29400.0
2010-07-12 15:10:00,32.62,32.66,32.58,32.63,54000.0,27.224,27.2574,27.1906,27.2324,54000.0
2010-07-12 15:20:00,32.64,32.66,32.6,32.65,21000.0,27.2407,27.2574,27.2073,27.2491,21000.0
2010-07-12 15:30:00,32.65,32.66,32.61,32.65,34800.0,27.2491,27.2574,27.2157,27.2491,34800.0
2010-07-12 15:40:00,32.65,32.69,32.6,32.6,29200.0,27.2491,27.2824,27.2073,27.2073,29200.0
2010-07-12 15:50:00,32.6,32.66,32.6,32.66,56400.0,27.2073,27.2574,27.2073,27.2574,56400.0
2010-07-13 09:30:00,32.97,32.97,32.85,32.91,68000.0,27.5161,27.5161,27.416,27.4661,68000.0
2010-07-13 09:40:00,32.91,32.93,32.8,32.81,32600.0,27.4661,27.4827,27.3742,27.3826,32600.0
2010-07-13 09:50:00,32.81,32.91,32.8,32.91,12600.0,27.3826,27.4661,27.3742,27.4661,12600.0
2010-07-13 10:00:00,32.93,32.99,32.9,32.97,20200.0,27.4827,27.5328,27.4577,27.5161,20200.0
2010-07-13 10:10:00,32.93,32.95,32.93,32.94,15200.0,27.4827,27.4994,27.4827,27.4911,15200.0
2010-07-13 10:20:00,32.94,32.95,32.92,32.94,18000.0,27.4911,27.4994,27.4744,27.4911,18000.0
2010-07-13 10:30:00,32.92,32.95,32.87,32.95,14000.0,27.4744,27.4994,27.4327,27.4994,14000.0
2010-07-13 10:40:00,32.93,32.95,32.9,32.95,14200.0,27.4827,27.4994,27.4577,27.4994,14200.0
2010-07-13 10:50:00,32.93,32.95,32.89,32.91,22600.0,27.4827,27.4994,27.4494,27.4661,22600.0
2010-07-13 11:00:00,32.9,32.94,32.88,32.92,26400.0,27.4577,27.4911,27.441,27.4744,26400.0
2010-07-13 11:10:00,32.91,32.91,32.84,32.84,46000.0,27.4661,27.4661,27.4076,27.4076,46000.0
2010-07-13 11:20:00,32.84,32.92,32.84,32.91,23000.0,27.4076,27.4744,27.4076,27.4661,23000.0
2010-07-13 11:30:00,32.91,32.93,32.87,32.88,27400.0,27.4661,27.4827,27.4327,27.441,27400.0
2010-07-13 11:40:00,32.88,32.95,32.88,32.92,9000.0,27.441,27.4994,27.441,27.4744,9000.0
2010-07-13 11:50:00,32.88,32.96,32.88,32.96,14600.0,27.441,27.5078,27.441,27.5078,14600.0
2010-07-13 12:00:00,32.95,33.03,32.95,33.02,135400.0,27.4994,27.5662,27.4994,27.5579,135400.0
2010-07-13 12:10:00,33.04,33.05,33.02,33.03,21800.0,27.5745,27.5829,27.5579,27.5662,21800.0
2010-07-13 12:20:00,33.03,33.05,33.02,33.04,7000.0,27.5662,27.5829,27.5579,27.5745,7000.0
2010-07-13 12:30:00,33.04,33.06,33.02,33.03,14000.0,27.5745,27.5912,27.5579,27.5662,14000.0
2010-07-13 12:40:00,33.03,33.05,33.02,33.02,22200.0,27.5662,27.5829,27.5579,27.5579,22200.0
2010-07-13 12:50:00,33.03,33.07,33.03,33.06,15600.0,27.5662,27.5996,27.5662,27.5912,15600.0
2010-07-13 13:00:00,33.06,33.1,33.05,33.09,10600.0,27.5912,27.6246,27.5829,27.6163,10600.0
2010-07-13 13:10:00,33.09,33.11,33.07,33.1,10800.0,27.6163,27.633,27.5996,27.6246,10800.0
2010-07-13 13:20:00,33.1,33.12,33.09,33.09,24800.0,27.6246,27.6413,27.6163,27.6163,24800.0
2010-07-13 13:30:00,33.1,33.12,33.09,33.12,23200.0,27.6246,27.6413,27.6163,27.6413,23200.0
2010-07-13 13:40:00,33.12,33.13,33.1,33.1,11400.0,27.6413,27.6497,27.6246,27.6246,11400.0
2010-07-13 13:50:00,33.1,33.1,33.04,33.08,38200.0,27.6246,27.6246,27.5745,27.6079,38200.0
2010-07-13 14:00:00,33.09,33.13,33.08,33.11,10600.0,27.6163,27.6497,27.6079,27.633,10600.0
2010-07-13 14:10:00,33.1,33.14,33.1,33.13,10000.0,27.6246,27.658,27.6246,27.6497,10000.0
2010-07-13 14:20:00,33.14,33.14,33.1,33.13,16400.0,27.658,27.658,27.6246,27.6497,16400.0
2010-07-13 14:30:00,33.13,33.17,33.13,33.16,17800.0,27.6497,27.683,27.6497,27.6747,17800.0
2010-07-13 14:40:00,33.16,33.19,33.13,33.18,22000.0,27.6747,27.6997,27.6497,27.6914,22000.0
2010-07-13 14:50:00,33.17,33.17,33.1,33.12,20400.0,27.683,27.683,27.6246,27.6413,20400.0
2010-07-13 15:00:00,33.12,33.17,33.12,33.12,21000.0,27.6413,27.683,27.6413,27.6413,21000.0
2010-07-13 15:10:00,33.12,33.16,33.08,33.12,44800.0,27.6413,27.6747,27.6079,27.6413,44800.0
2010-07-13 15:20:00,33.14,33.14,33.1,33.12,31200.0,27.658,27.658,27.6246,27.6413,31200.0
2010-07-13 15:30:00,33.13,33.15,33.12,33.14,29400.0,27.6497,27.6664,27.6413,27.658,29400.0
2010-07-13 15:40:00,33.14,33.19,33.13,33.16,35600.0,27.658,27.6997,27.6497,27.6747,35600.0
2010-07-13 15:50:00,33.15,33.17,33.1,33.1,62000.0,27.6664,27.683,27.6246,27.6246,62000.0
2010-07-14 09:30:00,32.88,33.07,32.84,33.02,31800.0,27.441,27.5996,27.4076,27.5579,31800.0
2010-07-14 09:40:00,33.04,33.15,33.04,33.13,23600.0,27.5745,27.6664,27.5745,27.6497,23600.0
2010-07-14 09:50:00,33.13,33.17,33.1,33.12,27600.0,27.6497,27.683,27.6246,27.6413,27600.0
2010-07-14 10:00:00,33.13,33.17,33.09,33.13,25800.0,27.6497,27.683,27.6163,27.6497,25800.0
2010-07-14 10:10:00,33.12,33.17,33.11,33.11,23000.0,27.6413,27.683,27.633,27.633,23000.0
2010-07-14 10:20:00,33.13,33.18,33.12,33.17,20800.0,27.6497,27.6914,27.6413,27.683,20800.0
2010-07-14 10:30:00,33.17,33.24,33.16,33.2,17600.0,27.683,27.7415,27.6747,27.7081,17600.0
2010-07-14 10:40:00,33.2,33.23,33.17,33.17,16200.0,27.7081,27.7331,27.683,27.683,16200.0
2010-07-14 10:50:00,33.17,33.18,33.13,33.18,7200.0,27.683,27.6914,27.6497,27.6914,7200.0
2010-07-14 11:00:00,33.18,33.27,33.16,33.23,19600.0,27.6914,27.7665,27.6747,27.7331,19600.0
2010-07-14 11:10:00,33.23,33.29,33.22,33.27,14400.0,27.7331,27.7832,27.7248,27.7665,14400.0
2010-07-14 11:20:00,33.27,33.27,33.24,33.27,15800.0,27.7665,27.7665,27.7415,27.7665,15800.0
2010-07-14 11:30:00,33.27,33.32,33.27,33.32,14200.0,27.7665,27.8082,27.7665,27.8082,14200.0
2010-07-14 11:40:00,33.33,33.33,33.27,33.29,15800.0,27.8166,27.8166,27.7665,27.7832,15800.0
2010-07-14 11:50:00,33.3,33.31,33.29,33.29,9400.0,27.7915,27.7999,27.7832,27.7832,9400.0
2010-07-14 12:00:00,33.29,33.31,33.27,33.29,11000.0,27.7832,27.7999,27.7665,27.7832,11000.0
2010-07-14 12:10:00,33.31,33.31,33.29,33.3,5200.0,27.7999,27.7999,27.7832,27.7915,5200.0
2010-07-14 12:20:00,33.3,33.31,33.3,33.31,6600.0,27.7915,27.7999,27.7915,27.7999,6600.0
2010-07-14 12:30:00,33.31,33.32,33.3,33.32,16600.0,27.7999,27.8082,27.7915,27.8082,16600.0
2010-07-14 12:40:00,33.33,33.37,33.32,33.33,12000.0,27.8166,27.85,27.8082,27.8166,12000.0
2010-07-14 12:50:00,33.34,33.41,33.34,33.4,6000.0,27.8249,27.8833,27.8249,27.875,6000.0
2010-07-14 13:00:00,33.4,33.4,33.3,33.32,28000.0,27.875,27.875,27.7915,27.8082,28000.0
2010-07-14 13:10:00,33.32,33.35,33.31,33.33,14200.0,27.8082,27.8333,27.7999,27.8166,14200.0
2010-07-14 13:20:00,33.33,33.35,33.32,33.35,8800.0,27.8166,27.8333,27.8082,27.8333,8800.0
2010-07-14 13:30:00,33.34,33.35,33.31,33.31,10400.0,27.8249,27.8333,27.7999,27.7999,10400.0
2010-07-14 13:40:00,33.32,33.38,33.31,33.32,16400.0,27.8082,27.8583,27.7999,27.8082,16400.0
2010-07-14 13:50:00,33.32,33.37,33.32,33.37,14400.0,27.8082,27.85,27.8082,27.85,14400.0
2010-07-14 14:00:00,33.37,33.38,33.28,33.3,24800.0,27.85,27.8583,27.7748,27.7915,24800.0
2010-07-14 14:10:00,33.31,33.32,33.24,33.3,17800.0,27.7999,27.8082,27.7415,27.7915,17800.0
2010-07-14 14:20:00,33.32,33.32,33.27,33.3,17800.0,27.8082,27.8082,27.7665,27.7915,17800.0
2010-07-14 14:30:00,33.3,33.31,33.27,33.27,22600.0,27.7915,27.7999,27.7665,27.7665,22600.0
2010-07-14 14:40:00,33.27,33.32,33.27,33.3,10400.0,27.7665,27.8082,27.7665,27.7915,10400.0
2010-07-14 14:50:00,33.29,33.33,33.27,33.32,21800.0,27.7832,27.8166,27.7665,27.8082,21800.0
2010-07-14 15:00:00,33.32,33.34,33.27,33.27,11000.0,27.8082,27.8249,27.7665,27.7665,11000.0
2010-07-14 15:10:00,33.27,33.29,33.26,33.26,41800.0,27.7665,27.7832,27.7582,27.7582,41800.0
2010-07-14 15:20:00,33.26,33.32,33.24,33.3,33600.0,27.7582,27.8082,27.7415,27.7915,33600.0
2010-07-14 15:30:00,33.3,33.34,33.27,33.29,20600.0,27.7915,27.8249,27.7665,27.7832,20600.0
2010-07-14 15:40:00,33.29,33.35,33.27,33.34,51600.0,27.7832,27.8333,27.7665,27.8249,51600.0
2010-07-14 15:50:00,33.35,33.41,33.31,33.37,58600.0,27.8333,27.8833,27.7999,27.85,58600.0
2010-07-15 09:30:00,33.35,33.35,33.26,33.35,21200.0,27.8333,27.8333,27.7582,27.8333,21200.0
2010-07-15 09:40:00,33.35,33.4,33.33,33.37,35400.0,27.8333,27.875,27.8166,27.85,35400.0
2010-07-15 09:50:00,33.37,33.4,33.36,33.39,16600.0,27.85,27.875,27.8416,27.8667,16600.0
2010-07-15 10:00:00,33.38,33.4,33.36,33.37,39000.0,27.8583,27.875,27.8416,27.85,39000.0
2010-07-15 10:10:00,33.37,33.38,33.26,33.27,42600.0,27.85,27.8583,27.7582,27.7665,42600.0
2010-07-15 10:20:00,33.23,33.31,33.18,33.31,17400.0,27.7331,27.7999,27.6914,27.7999,17400.0
2010-07-15 10:30:00,33.31,33.31,33.23,33.26,16000.0,27.7999,27.7999,27.7331,27.7582,16000.0
2010-07-15 10:40:00,33.27,33.27,33.23,33.25,6400.0,27.7665,27.7665,27.7331,27.7498,6400.0
2010-07-15 10:50:00,33.24,33.28,33.24,33.27,8200.0,27.7415,27.7748,27.7415,27.7665,8200.0
2010-07-15 11:00:00,33.27,33.27,33.23,33.25,12800.0,27.7665,27.7665,27.7331,27.7498,12800.0
2010-07-15 11:10:00,33.24,33.29,33.24,33.29,18000.0,27.7415,27.7832,27.7415,27.7832,18000.0
2010-07-15 11:20:00,33.27,33.31,33.25,33.28,8000.0,27.7665,27.7999,27.7498,27.7748,8000.0
2010-07-15 11:30:00,33.29,33.29,33.22,33.27,15200.0,27.7832,27.7832,27.7248,27.7665,15200.0
2010-07-15 11:40:00,33.27,33.33,33.24,33.26,17600.0,27.7665,27.8166,27.7415,27.7582,17600.0
2010-07-15 11:50:00,33.25,33.3,33.21,33.21,13000.0,27.7498,27.7915,27.7164,27.7164,13000.0
2010-07-15 12:00:00,33.2,33.2,33.18,33.19,27200.0,27.7081,27.7081,27.6914,27.6997,27200.0
2010-07-15 12:10:00,33.18,33.2,33.18,33.19,12000.0,27.6914,27.7081,27.6914,27.6997,12000.0
2010-07-15 12:20:00,33.18,33.2,33.16,33.18,7400.0,27.6914,27.7081,27.6747,27.6914,7400.0
2010-07-15 12:30:00,33.18,33.24,33.18,33.23,42000.0,27.6914,27.7415,27.6914,27.7331,42000.0
2010-07-15 12:40:00,33.22,33.24,33.2,33.24,9800.0,27.7248,27.7415,27.7081,27.7415,9800.0
2010-07-15 12:50:00,33.24,33.27,33.24,33.24,8800.0,27.7415,27.7665,27.7415,27.7415,8800.0
2010-07-15 13:00:00,33.25,33.28,33.24,33.26,12000.0,27.7498,27.7748,27.7415,27.7582,12000.0
2010-07-15 13:10:00,33.25,33.32,33.24,33.31,6600.0,27.7498,27.8082,27.7415,27.7999,6600.0
2010-07-15 13:20:00,33.31,33.38,33.27,33.34,9400.0,27.7999,27.8583,27.7665,27.8249,9400.0
2010-07-15 13:30:00,33.34,33.38,33.3,33.32,18400.0,27.8249,27.8583,27.7915,27.8082,18400.0
2010-07-15 13:40:00,33.33,33.38,33.33,33.38,10800.0,27.8166,27.8583,27.8166,27.8583,10800.0
2010-07-15 13:50:00,33.37,33.41,33.35,33.4,15200.0,27.85,27.8833,27.8333,27.875,15200.0
2010-07-15 14:00:00,33.4,33.44,33.37,33.4,16800.0,27.875,27.9084,27.85,27.875,16800.0
2010-07-15 14:10:00,33.38,33.43,33.38,33.43,10200.0,27.8583,27.9,27.8583,27.9,10200.0
2010-07-15 14:20:00,33.44,33.46,33.42,33.46,11800.0,27.9084,27.9251,27.8917,27.9251,11800.0
2010-07-15 14:30:00,33.46,33.46,33.41,33.44,17000.0,27.9251,27.9251,27.8833,27.9084,17000.0
2010-07-15 14:40:00,33.42,33.45,33.4,33.44,18400.0,27.8917,27.9167,27.875,27.9084,18400.0
2010-07-15 14:50:00,33.45,33.46,33.42,33.43,13000.0,27.9167,27.9251,27.8917,27.9,13000.0
2010-07-15 15:00:00,33.43,33.46,33.35,33.37,26400.0,27.9,27.9251,27.8333,27.85,26400.0
2010-07-15 15:10:00,33.37,33.41,33.34,33.38,44400.0,27.85,27.8833,27.8249,27.8583,44400.0
2010-07-15 15:20:00,33.35,33.41,33.34,33.4,72600.0,27.8333,27.8833,27.8249,27.875,72600.0
2010-07-15 15:30:00,33.42,33.44,33.36,33.4,50800.0,27.8917,27.9084,27.8416,27.875,50800.0
2010-07-15 15:40:00,33.4,33.46,33.38,33.43,58200.0,27.875,27.9251,27.8583,27.9,58200.0
2010-07-15 15:50:00,33.43,33.48,33.41,33.42,63400.0,27.9,27.9418,27.8833,27.8917,63400.0
2010-07-16 09:30:00,33.3,33.34,33.06,33.18,107400.0,27.7915,27.8249,27.5912,27.6914,107400.0
2010-07-16 09:40:00,33.18,33.23,33.13,33.19,53000.0,27.6914,27.7331,27.6497,27.6997,53000.0
2010-07-16 09:50:00,33.18,33.22,33.09,33.2,76200.0,27.6914,27.7248,27.6163,27.7081,76200.0
2010-07-16 10:00:00,33.18,33.21,33.1,33.13,122400.0,27.6914,27.7164,27.6246,27.6497,122400.0
2010-07-16 10:10:00,33.15,33.2,33.13,33.17,24000.0,27.6664,27.7081,27.6497,27.683,24000.0
2010-07-16 10:20:00,33.17,33.26,33.17,33.23,9600.0,27.683,27.7582,27.683,27.7331,9600.0
2010-07-16 10:30:00,33.22,33.24,33.18,33.21,14800.0,27.7248,27.7415,27.6914,27.7164,14800.0
2010-07-16 10:40:00,33.19,33.26,33.19,33.26,15400.0,27.6997,27.7582,27.6997,27.7582,15400.0
2010-07-16 10:50:00,33.25,33.32,33.25,33.27,9200.0,27.7498,27.8082,27.7498,27.7665,9200.0
2010-07-16 11:00:00,33.29,33.29,33.23,33.25,9600.0,27.7832,27.7832,27.7331,27.7498,9600.0
2010-07-16 11:10:00,33.24,33.28,33.24,33.24,17000.0,27.7415,27.7748,27.7415,27.7415,17000.0
2010-07-16 11:20:00,33.24,33.27,33.23,33.27,14000.0,27.7415,27.7665,27.7331,27.7665,14000.0
2010-07-16 11:30:00,33.27,33.29,33.23,33.26,22600.0,27.7665,27.7832,27.7331,27.7582,22600.0
2010-07-16 11:40:00,33.27,33.27,33.19,33.21,21000.0,27.7665,27.7665,27.6997,27.7164,21000.0
2010-07-16 11:50:00,33.22,33.26,33.21,33.23,49800.0,27.7248,27.7582,27.7164,27.7331,49800.0
2010-07-16 12:00:00,33.24,33.25,33.21,33.23,23400.0,27.7415,27.7498,27.7164,27.7331,23400.0
2010-07-16 12:10:00,33.23,33.26,33.17,33.21,29400.0,27.7331,27.7582,27.683,27.7164,29400.0
2010-07-16 12:20:00,33.21,33.27,33.2,33.26,26000.0,27.7164,27.7665,27.7081,27.7582,26000.0
2010-07-16 12:30:00,33.25,33.25,33.2,33.23,20800.0,27.7498,27.7498,27.7081,27.7331,20800.0
2010-07-16 12:40:00,33.24,33.27,33.24,33.27,49200.0,27.7415,27.7665,27.7415,27.7665,49200.0
2010-07-16 12:50:00,33.27,33.28,33.21,33.23,25400.0,27.7665,27.7748,27.7164,27.7331,25400.0
2010-07-16 13:00:00,33.24,33.27,33.24,33.27,24600.0,27.7415,27.7665,27.7415,27.7665,24600.0
2010-07-16 13:10:00,33.26,33.29,33.24,33.26,22200.0,27.7582,27.7832,27.7415,27.7582,22200.0
2010-07-16 13:20:00,33.24,33.27,33.24,33.24,28400.0,27.7415,27.7665,27.7415,27.7415,28400.0
2010-07-16 13:30:00,33.24,33.29,33.24,33.26,20200.0,27.7415,27.7832,27.7415,27.7582,20200.0
2010-07-16 13:40:00,33.25,33.27,33.24,33.26,45000.0,27.7498,27.7665,27.7415,27.7582,45000.0
2010-07-16 13:50:00,33.25,33.26,33.2,33.2,27200.0,27.7498,27.7582,27.7081,27.7081,27200.0
2010-07-16 14:00:00,33.2,33.2,33.15,33.16,37600.0,27.7081,27.7081,27.6664,27.6747,37600.0
2010-07-16 14:10:00,33.17,33.22,33.16,33.22,49600.0,27.683,27.7248,27.6747,27.7248,49600.0
2010-07-16 14:20:00,33.21,33.26,33.21,33.25,27200.0,27.7164,27.7582,27.7164,27.7498,27200.0
2010-07-16 14:30:00,33.25,33.27,33.23,33.24,33800.0,27.7498,27.7665,27.7331,27.7415,33800.0
2010-07-16 14:40:00,33.24,33.3,33.23,33.25,19000.0,27.7415,27.7915,27.7331,27.7498,19000.0
2010-07-16 14:50:00,33.25,33.26,33.22,33.24,33800.0,27.7498,27.7582,27.7248,27.7415,33800.0
2010-07-16 15:00:00,33.24,33.28,33.22,33.25,61800.0,27.7415,27.7748,27.7248,27.7498,61800.0
2010-07-16 15:10:00,33.25,33.26,33.2,33.21,49600.0,27.7498,27.7582,27.7081,27.7164,49600.0
2010-07-16 15:20:00,33.2,33.24,33.18,33.24,66600.0,27.7081,27.7415,27.6914,27.7415,66600.0
2010-07-16 15:30:00,33.24,33.27,33.2,33.21,47600.0,27.7415,27.7665,27.7081,27.7164,47600.0
2010-07-16 15:40:00,33.2,33.27,33.2,33.21,93000.0,27.7081,27.7665,27.7081,27.7164,93000.0
2010-07-16 15:50:00,33.22,33.29,33.22,33.26,226600.0,27.7248,27.7832,27.7248,27.7582,226600.0
2010-07-19 09:30:00,33.11,33.13,32.97,33.06,108800.0,27.633,27.6497,27.5161,27.5912,108800.0
2010-07-19 09:40:00,33.05,33.07,32.96,32.98,36800.0,27.5829,27.5996,27.5078,27.5245,36800.0
2010-07-19 09:50:00,32.98,32.98,32.55,32.58,63200.0,27.5245,27.5245,27.1656,27.1906,63200.0
2010-07-19 10:00:00,32.56,32.7,32.55,32.59,34400.0,27.1739,27.2908,27.1656,27.199,34400.0
2010-07-19 10:10:00,32.59,32.6,32.51,32.6,29400.0,27.199,27.2073,27.1322,27.2073,29400.0
2010-07-19 10:20:00,32.6,32.6,32.51,32.56,17000.0,27.2073,27.2073,27.1322,27.1739,17000.0
2010-07-19 10:30:00,32.54,32.56,32.46,32.48,27200.0,27.1573,27.1739,27.0905,27.1072,27200.0
2010-07-19 10:40:00,32.48,32.49,32.32,32.34,44400.0,27.1072,27.1155,26.9736,26.9903,44400.0
2010-07-19 10:50:00,32.35,32.35,32.26,32.3,22000.0,26.9987,26.9987,26.9236,26.957,22000.0
2010-07-19 11:00:00,32.29,32.38,32.29,32.34,12800.0,26.9486,27.0237,26.9486,26.9903,12800.0
2010-07-19 11:10:00,32.34,32.4,32.32,32.37,15800.0,26.9903,27.0404,26.9736,27.0154,15800.0
2010-07-19 11:20:00,32.36,32.4,32.24,32.24,29000.0,27.007,27.0404,26.9069,26.9069,29000.0
2010-07-19 11:30:00,32.26,32.3,32.22,32.27,45800.0,26.9236,26.957,26.8902,26.9319,45800.0
2010-07-19 11:40:00,32.27,32.3,32.25,32.27,16800.0,26.9319,26.957,26.9152,26.9319,16800.0
2010-07-19 11:50:00,32.26,32.3,32.25,32.25,13000.0,26.9236,26.957,26.9152,26.9152,13000.0
2010-07-19 12:00:00,32.26,32.26,32.13,32.17,37200.0,26.9236,26.9236,26.8151,26.8485,37200.0
2010-07-19 12:10:00,32.18,32.19,32.17,32.18,11000.0,26.8568,26.8652,26.8485,26.8568,11000.0
2010-07-19 12:20:00,32.18,32.22,32.18,32.22,18200.0,26.8568,26.8902,26.8568,26.8902,18200.0
2010-07-19 12:30:00,32.22,32.24,32.22,32.24,27200.0,26.8902,26.9069,26.8902,26.9069,27200.0
2010-07-19 12:40:00,32.24,32.24,32.19,32.22,19200.0,26.9069,26.9069,26.8652,26.8902,19200.0
2010-07-19 12:50:00,32.23,32.24,32.2,32.23,25600.0,26.8985,26.9069,26.8735,26.8985,25600.0
2010-07-19 13:00:00,32.23,32.3,32.23,32.3,15600.0,26.8985,26.957,26.8985,26.957,15600.0
2010-07-19 13:10:00,32.29,32.29,32.22,32.28,11000.0,26.9486,26.9486,26.8902,26.9403,11000.0
2010-07-19 13:20:00,32.28,32.29,32.24,32.24,17600.0,26.9403,26.9486,26.9069,26.9069,17600.0
2010-07-19 13:30:00,32.25,32.31,32.25,32.28,12800.0,26.9152,26.9653,26.9152,26.9403,12800.0
2010-07-19 13:40:00,32.28,32.28,32.25,32.26,11200.0,26.9403,26.9403,26.9152,26.9236,11200.0
2010-07-19 13:50:00,32.26,32.29,32.25,32.26,14400.0,26.9236,26.9486,26.9152,26.9236,14400.0
2010-07-19 14:00:00,32.26,32.3,32.26,32.29,18000.0,26.9236,26.957,26.9236,26.9486,18000.0
2010-07-19 14:10:00,32.29,32.34,32.29,32.34,18800.0,26.9486,26.9903,26.9486,26.9903,18800.0
2010-07-19 14:20:00,32.34,32.35,32.3,32.34,11400.0,26.9903,26.9987,26.957,26.9903,11400.0
2010-07-19 14:30:00,32.34,32.41,32.34,32.4,17800.0,26.9903,27.0488,26.9903,27.0404,17800.0
2010-07-19 14:40:00,32.4,32.45,32.4,32.44,11800.0,27.0404,27.0821,27.0404,27.0738,11800.0
2010-07-19 14:50:00,32.45,32.48,32.44,32.46,23000.0,27.0821,27.1072,27.0738,27.0905,23000.0
2010-07-19 15:00:00,32.44,32.53,32.44,32.52,21400.0,27.0738,27.1489,27.0738,27.1406,21400.0
2010-07-19 15:10:00,32.53,32.58,32.52,32.54,19800.0,27.1489,27.1906,27.1406,27.1573,19800.0
2010-07-19 15:20:00,32.55,32.55,32.38,32.38,16400.0,27.1656,27.1656,27.0237,27.0237,16400.0
2010-07-19 15:30:00,32.4,32.44,32.34,32.35,45200.0,27.0404,27.0738,26.9903,26.9987,45200.0
2010-07-19 15:40:00,32.36,32.4,32.33,32.35,57600.0,27.007,27.0404,26.982,26.9987,57600.0
2010-07-19 15:50:00,32.35,32.37,32.31,32.37,72000.0,26.9987,27.0154,26.9653,27.0154,72000.0
2010-07-20 09:30:00,32.05,32.05,31.66,31.66,56400.0,26.7483,26.7483,26.4228,26.4228,56400.0
2010-07-20 09:40:00,31.65,31.83,31.63,31.8,19400.0,26.4145,26.5647,26.3978,26.5397,19400.0
2010-07-20 09:50:00,31.8,31.84,31.78,31.81,39000.0,26.5397,26.5731,26.523,26.548,39000.0
2010-07-20 10:00:00,31.81,31.86,31.8,31.84,18800.0,26.548,26.5897,26.5397,26.5731,18800.0
2010-07-20 10:10:00,31.84,31.89,31.8,31.87,27200.0,26.5731,26.6148,26.5397,26.5981,27200.0
2010-07-20 10:20:00,31.88,31.89,31.85,31.87,7800.0,26.6064,26.6148,26.5814,26.5981,7800.0
2010-07-20 10:30:00,31.87,31.9,31.83,31.84,16000.0,26.5981,26.6231,26.5647,26.5731,16000.0
2010-07-20 10:40:00,31.84,31.86,31.7,31.74,53000.0,26.5731,26.5897,26.4562,26.4896,53000.0
2010-07-20 10:50:00,31.75,31.76,31.68,31.73,21000.0,26.4979,26.5063,26.4395,26.4812,21000.0
2010-07-20 11:00:00,31.71,31.8,31.71,31.8,13400.0,26.4646,26.5397,26.4646,26.5397,13400.0
2010-07-20 11:10:00,31.83,31.85,31.79,31.79,16800.0,26.5647,26.5814,26.5313,26.5313,16800.0
2010-07-20 11:20:00,31.8,31.83,31.75,31.83,13200.0,26.5397,26.5647,26.4979,26.5647,13200.0
2010-07-20 11:30:00,31.85,31.88,31.83,31.88,7400.0,26.5814,26.6064,26.5647,26.6064,7400.0
2010-07-20 11:40:00,31.88,31.91,31.86,31.88,15000.0,26.6064,26.6315,26.5897,26.6064,15000.0
2010-07-20 11:50:00,31.88,31.88,31.84,31.86,5600.0,26.6064,26.6064,26.5731,26.5897,5600.0
2010-07-20 12:00:00,31.85,31.91,31.85,31.88,6200.0,26.5814,26.6315,26.5814,26.6064,6200.0
2010-07-20 12:10:00,31.88,31.88,31.86,31.87,22600.0,26.6064,26.6064,26.5897,26.5981,22600.0
2010-07-20 12:20:00,31.89,31.93,31.88,31.9,5600.0,26.6148,26.6482,26.6064,26.6231,5600.0
2010-07-20 12:30:00,31.9,31.92,31.9,31.9,3800.0,26.6231,26.6398,26.6231,26.6231,3800.0
2010-07-20 12:40:00,31.92,31.97,31.92,31.97,5200.0,26.6398,26.6815,26.6398,26.6815,5200.0
2010-07-20 12:50:00,31.97,31.97,31.92,31.95,4600.0,26.6815,26.6815,26.6398,26.6649,4600.0
2010-07-20 13:00:00,31.95,31.96,31.94,31.95,4800.0,26.6649,26.6732,26.6565,26.6649,4800.0
2010-07-20 13:10:00,31.95,31.95,31.88,31.89,8800.0,26.6649,26.6649,26.6064,26.6148,8800.0
2010-07-20 13:20:00,31.89,31.95,31.89,31.94,15800.0,26.6148,26.6649,26.6148,26.6565,15800.0
2010-07-20 13:30:00,31.94,32.05,31.94,32.05,24000.0,26.6565,26.7483,26.6565,26.7483,24000.0
2010-07-20 13:40:00,32.05,32.07,32.0,32.02,16400.0,26.7483,26.765,26.7066,26.7233,16400.0
2010-07-20 13:50:00,32.02,32.1,32.02,32.05,53800.0,26.7233,26.79,26.7233,26.7483,53800.0
2010-07-20 14:00:00,32.05,32.05,32.01,32.01,11600.0,26.7483,26.7483,26.7149,26.7149,11600.0
2010-07-20 14:10:00,32.02,32.05,32.02,32.03,5400.0,26.7233,26.7483,26.7233,26.7316,5400.0
2010-07-20 14:20:00,32.03,32.06,32.01,32.06,11200.0,26.7316,26.7567,26.7149,26.7567,11200.0
2010-07-20 14:30:00,32.08,32.13,32.04,32.05,10200.0,26.7733,26.8151,26.74,26.7483,10200.0
2010-07-20 14:40:00,32.05,32.09,32.02,32.08,11000.0,26.7483,26.7817,26.7233,26.7733,11000.0
2010-07-20 14:50:00,32.09,32.13,32.05,32.07,12600.0,26.7817,26.8151,26.7483,26.765,12600.0
2010-07-20 15:00:00,32.08,32.15,32.07,32.15,18200.0,26.7733,26.8318,26.765,26.8318,18200.0
2010-07-20 15:10:00,32.13,32.2,32.13,32.17,13800.0,26.8151,26.8735,26.8151,26.8485,13800.0
2010-07-20 15:20:00,32.17,32.27,32.17,32.27,33200.0,26.8485,26.9319,26.8485,26.9319,33200.0
2010-07-20 15:30:00,32.27,32.35,32.26,32.27,26000.0,26.9319,26.9987,26.9236,26.9319,26000.0
2010-07-20 15:40:00,32.3,32.38,32.26,32.38,17600.0,26.957,27.0237,26.9236,27.0237,17600.0
2010-07-20 15:50:00,32.37,32.38,32.31,32.34,46800.0,27.0154,27.0237,26.9653,26.9903,46800.0
2010-07-21 09:30:00,32.49,32.49,32.31,32.34,21200.0,27.1155,27.1155,26.9653,26.9903,21200.0
2010-07-21 09:40:00,32.34,32.34,32.09,32.13,14800.0,26.9903,26.9903,26.7817,26.8151,14800.0
2010-07-21 09:50:00,32.1,32.12,31.96,32.0,32400.0,26.79,26.8067,26.6732,26.7066,32400.0
2010-07-21 10:00:00,31.98,31.99,31.92,31.97,41400.0,26.6899,26.6982,26.6398,26.6815,41400.0
2010-07-21 10:10:00,31.97,32.0,31.96,31.99,11000.0,26.6815,26.7066,26.6732,26.6982,11000.0
2010-07-21 10:20:00,31.98,32.04,31.98,31.99,26000.0,26.6899,26.74,26.6899,26.6982,26000.0
2010-07-21 10:30:00,31.99,32.0,31.95,31.98,6800.0,26.6982,26.7066,26.6649,26.6899,6800.0
2010-07-21 10:40:00,31.99,31.99,31.95,31.99,7000.0,26.6982,26.6982,26.6649,26.6982,7000.0
2010-07-21 10:50:00,32.0,32.06,31.95,31.96,15200.0,26.7066,26.7567,26.6649,26.6732,15200.0
2010-07-21 11:00:00,31.95,31.95,31.86,31.87,8600.0,26.6649,26.6649,26.5897,26.5981,8600.0
2010-07-21 11:10:00,31.86,31.88,31.81,31.83,20200.0,26.5897,26.6064,26.548,26.5647,20200.0
2010-07-21 11:20:00,31.83,31.84,31.81,31.83,11400.0,26.5647,26.5731,26.548,26.5647,11400.0
2010-07-21 11:30:00,31.82,31.83,31.79,31.82,14800.0,26.5564,26.5647,26.5313,26.5564,14800.0
2010-07-21 11:40:00,31.82,31.84,31.78,31.84,10600.0,26.5564,26.5731,26.523,26.5731,10600.0
2010-07-21 11:50:00,31.82,31.9,31.82,31.85,11200.0,26.5564,26.6231,26.5564,26.5814,11200.0
2010-07-21 12:00:00,31.85,31.9,31.84,31.87,6000.0,26.5814,26.6231,26.5731,26.5981,6000.0
2010-07-21 12:10:00,31.9,31.96,31.89,31.89,5800.0,26.6231,26.6732,26.6148,26.6148,5800.0
2010-07-21 12:20:00,31.89,31.95,31.89,31.93,5400.0,26.6148,26.6649,26.6148,26.6482,5400.0
2010-07-21 12:30:00,31.94,31.98,31.93,31.98,15800.0,26.6565,26.6899,26.6482,26.6899,15800.0
2010-07-21 12:40:00,31.98,31.99,31.9,31.93,13600.0,26.6899,26.6982,26.6231,26.6482,13600.0
2010-07-21 12:50:00,31.92,31.96,31.9,31.95,10000.0,26.6398,26.6732,26.6231,26.6649,10000.0
2010-07-21 13:00:00,31.95,31.96,31.92,31.96,6200.0,26.6649,26.6732,26.6398,26.6732,6200.0
2010-07-21 13:10:00,31.95,31.97,31.95,31.95,6600.0,26.6649,26.6815,26.6649,26.6649,6600.0
2010-07-21 13:20:00,31.95,31.97,31.92,31.95,10000.0,26.6649,26.6815,26.6398,26.6649,10000.0
2010-07-21 13:30:00,31.97,31.99,31.93,31.93,8600.0,26.6815,26.6982,26.6482,26.6482,8600.0
2010-07-21 13:40:00,31.93,31.97,31.92,31.97,10200.0,26.6482,26.6815,26.6398,26.6815,10200.0
2010-07-21 13:50:00,31.95,31.96,31.91,31.91,25600.0,26.6649,26.6732,26.6315,26.6315,25600.0
2010-07-21 14:00:00,31.9,31.91,31.71,31.77,56600.0,26.6231,26.6315,26.4646,26.5146,56600.0
2010-07-21 14:10:00,31.77,31.77,31.62,31.74,79800.0,26.5146,26.5146,26.3894,26.4896,79800.0
2010-07-21 14:20:00,31.75,31.85,31.74,31.8,15200.0,26.4979,26.5814,26.4896,26.5397,15200.0
2010-07-21 14:30:00,31.79,31.79,31.7,31.73,11800.0,26.5313,26.5313,26.4562,26.4812,11800.0
2010-07-21 14:40:00,31.74,31.77,31.69,31.71,24000.0,26.4896,26.5146,26.4479,26.4646,24000.0
2010-07-21 14:50:00,31.7,31.74,31.6,31.61,17000.0,26.4562,26.4896,26.3728,26.3811,17000.0
2010-07-21 15:00:00,31.6,31.68,31.58,31.68,23200.0,26.3728,26.4395,26.3561,26.4395,23200.0
2010-07-21 15:10:00,31.68,31.73,31.63,31.63,17000.0,26.4395,26.4812,26.3978,26.3978,17000.0
2010-07-21 15:20:00,31.61,31.7,31.6,31.63,15600.0,26.3811,26.4562,26.3728,26.3978,15600.0
2010-07-21 15:30:00,31.61,31.68,31.6,31.62,29000.0,26.3811,26.4395,26.3728,26.3894,29000.0
2010-07-21 15:40:00,31.62,31.67,31.59,31.64,74000.0,26.3894,26.4312,26.3644,26.4061,74000.0
2010-07-21 15:50:00,31.65,31.68,31.52,31.58,157400.0,26.4145,26.4395,26.306,26.3561,157400.0
2010-07-22 09:30:00,31.89,31.91,31.68,31.86,61600.0,26.6148,26.6315,26.4395,26.5897,61600.0
2010-07-22 09:40:00,31.87,32.04,31.85,31.99,66200.0,26.5981,26.74,26.5814,26.6982,66200.0
2010-07-22 09:50:00,32.0,32.01,31.89,31.95,20400.0,26.7066,26.7149,26.6148,26.6649,20400.0
2010-07-22 10:00:00,31.97,32.14,31.97,32.05,37800.0,26.6815,26.8234,26.6815,26.7483,37800.0
2010-07-22 10:10:00,32.06,32.21,32.06,32.17,15000.0,26.7567,26.8818,26.7567,26.8485,15000.0
2010-07-22 10:20:00,32.17,32.21,32.07,32.1,11200.0,26.8485,26.8818,26.765,26.79,11200.0
2010-07-22 10:30:00,32.09,32.16,32.09,32.16,9200.0,26.7817,26.8401,26.7817,26.8401,9200.0
2010-07-22 10:40:00,32.16,32.27,32.16,32.27,12800.0,26.8401,26.9319,26.8401,26.9319,12800.0
2010-07-22 10:50:00,32.26,32.3,32.17,32.17,7600.0,26.9236,26.957,26.8485,26.8485,7600.0
2010-07-22 11:00:00,32.16,32.2,32.15,32.19,7200.0,26.8401,26.8735,26.8318,26.8652,7200.0
2010-07-22 11:10:00,32.2,32.24,32.19,32.24,5400.0,26.8735,26.9069,26.8652,26.9069,5400.0
2010-07-22 11:20:00,32.24,32.24,32.21,32.22,7000.0,26.9069,26.9069,26.8818,26.8902,7000.0
2010-07-22 11:30:00,32.23,32.23,32.11,32.12,5600.0,26.8985,26.8985,26.7984,26.8067,5600.0
2010-07-22 11:40:00,32.12,32.15,32.12,32.13,7400.0,26.8067,26.8318,26.8067,26.8151,7400.0
2010-07-22 11:50:00,32.13,32.13,32.07,32.13,3000.0,26.8151,26.8151,26.765,26.8151,3000.0
2010-07-22 12:00:00,32.11,32.12,32.1,32.1,4000.0,26.7984,26.8067,26.79,26.79,4000.0
2010-07-22 12:10:00,32.1,32.11,32.08,32.08,5600.0,26.79,26.7984,26.7733,26.7733,5600.0
2010-07-22 12:20:00,32.08,32.08,32.06,32.06,3800.0,26.7733,26.7733,26.7567,26.7567,3800.0
2010-07-22 12:30:00,32.06,32.06,32.0,32.02,6600.0,26.7567,26.7567,26.7066,26.7233,6600.0
2010-07-22 12:40:00,32.02,32.03,31.99,32.0,5000.0,26.7233,26.7316,26.6982,26.7066,5000.0
2010-07-22 12:50:00,32.01,32.1,32.0,32.1,8000.0,26.7149,26.79,26.7066,26.79,8000.0
2010-07-22 13:00:00,32.1,32.13,32.04,32.09,8800.0,26.79,26.8151,26.74,26.7817,8800.0
2010-07-22 13:10:00,32.06,32.1,32.06,32.08,9000.0,26.7567,26.79,26.7567,26.7733,9000.0
2010-07-22 13:20:00,32.08,32.08,32.07,32.07,4600.0,26.7733,26.7733,26.765,26.765,4600.0
2010-07-22 13:30:00,32.07,32.09,32.07,32.07,5600.0,26.765,26.7817,26.765,26.765,5600.0
2010-07-22 13:40:00,32.07,32.08,32.05,32.08,6000.0,26.765,26.7733,26.7483,26.7733,6000.0
2010-07-22 13:50:00,32.07,32.07,32.03,32.06,4600.0,26.765,26.765,26.7316,26.7567,4600.0
2010-07-22 14:00:00,32.07,32.19,32.07,32.19,9600.0,26.765,26.8652,26.765,26.8652,9600.0
2010-07-22 14:10:00,32.18,32.19,32.12,32.12,8200.0,26.8568,26.8652,26.8067,26.8067,8200.0
2010-07-22 14:20:00,32.12,32.14,32.1,32.14,11600.0,26.8067,26.8234,26.79,26.8234,11600.0
2010-07-22 14:30:00,32.17,32.18,32.09,32.1,16000.0,26.8485,26.8568,26.7817,26.79,16000.0
2010-07-22 14:40:00,32.1,32.1,32.08,32.09,11600.0,26.79,26.79,26.7733,26.7817,11600.0
2010-07-22 14:50:00,32.09,32.13,32.08,32.12,10800.0,26.7817,26.8151,26.7733,26.8067,10800.0
2010-07-22 15:00:00,32.11,32.12,32.08,32.09,12600.0,26.7984,26.8067,26.7733,26.7817,12600.0
2010-07-22 15:10:00,32.1,32.13,32.08,32.12,13200.0,26.79,26.8151,26.7733,26.8067,13200.0
2010-07-22 15:20:00,32.12,32.13,32.1,32.1,31400.0,26.8067,26.8151,26.79,26.79,31400.0
2010-07-22 15:30:00,32.09,32.1,31.96,32.02,31800.0,26.7817,26.79,26.6732,26.7233,31800.0
2010-07-22 15:40:00,32.01,32.1,31.97,32.07,45000.0,26.7149,26.79,26.6815,26.765,45000.0
2010-07-22 15:50:00,32.08,32.13,32.07,32.13,49200.0,26.7733,26.8151,26.765,26.8151,49200.0
2010-07-23 09:30:00,32.01,32.27,32.01,32.27,16800.0,26.7149,26.9319,26.7149,26.9319,16800.0
2010-07-23 09:40:00,32.23,32.38,32.2,32.35,15200.0,26.8985,27.0237,26.8735,26.9987,15200.0
2010-07-23 09:50:00,32.34,32.45,32.29,32.35,14400.0,26.9903,27.0821,26.9486,26.9987,14400.0
2010-07-23 10:00:00,32.34,32.36,32.3,32.34,14000.0,26.9903,27.007,26.957,26.9903,14000.0
2010-07-23 10:10:00,32.32,32.35,32.32,32.35,8200.0,26.9736,26.9987,26.9736,26.9987,8200.0
2010-07-23 10:20:00,32.36,32.41,32.34,32.41,7200.0,27.007,27.0488,26.9903,27.0488,7200.0
2010-07-23 10:30:00,32.41,32.47,32.41,32.43,5800.0,27.0488,27.0988,27.0488,27.0655,5800.0
2010-07-23 10:40:00,32.43,32.48,32.43,32.45,6400.0,27.0655,27.1072,27.0655,27.0821,6400.0
2010-07-23 10:50:00,32.44,32.44,32.4,32.42,6400.0,27.0738,27.0738,27.0404,27.0571,6400.0
2010-07-23 11:00:00,32.43,32.48,32.43,32.47,12400.0,27.0655,27.1072,27.0655,27.0988,12400.0
2010-07-23 11:10:00,32.49,32.49,32.45,32.47,8200.0,27.1155,27.1155,27.0821,27.0988,8200.0
2010-07-23 11:20:00,32.46,32.52,32.44,32.49,7000.0,27.0905,27.1406,27.0738,27.1155,7000.0
2010-07-23 11:30:00,32.5,32.55,32.5,32.54,11200.0,27.1239,27.1656,27.1239,27.1573,11200.0
2010-07-23 11:40:00,32.53,32.58,32.51,32.58,8400.0,27.1489,27.1906,27.1322,27.1906,8400.0
2010-07-23 11:50:00,32.57,32.57,32.51,32.51,8600.0,27.1823,27.1823,27.1322,27.1322,8600.0
2010-07-23 12:00:00,32.56,32.65,32.49,32.51,12200.0,27.1739,27.2491,27.1155,27.1322,12200.0
2010-07-23 12:10:00,32.51,32.57,32.43,32.57,7800.0,27.1322,27.1823,27.0655,27.1823,7800.0
2010-07-23 12:20:00,32.53,32.58,32.53,32.56,8200.0,27.1489,27.1906,27.1489,27.1739,8200.0
2010-07-23 12:30:00,32.56,32.56,32.51,32.54,6400.0,27.1739,27.1739,27.1322,27.1573,6400.0
2010-07-23 12:40:00,32.54,32.54,32.46,32.47,5200.0,27.1573,27.1573,27.0905,27.0988,5200.0
2010-07-23 12:50:00,32.47,32.55,32.47,32.55,6600.0,27.0988,27.1656,27.0988,27.1656,6600.0
2010-07-23 13:00:00,32.57,32.57,32.5,32.52,4400.0,27.1823,27.1823,27.1239,27.1406,4400.0
2010-07-23 13:10:00,32.52,32.62,32.52,32.6,10000.0,27.1406,27.224,27.1406,27.2073,10000.0
2010-07-23 13:20:00,32.6,32.77,32.58,32.77,18000.0,27.2073,27.3492,27.1906,27.3492,18000.0
2010-07-23 13:30:00,32.77,32.87,32.76,32.77,18400.0,27.3492,27.4327,27.3409,27.3492,18400.0
2010-07-23 13:40:00,32.77,32.79,32.73,32.74,4600.0,27.3492,27.3659,27.3158,27.3242,4600.0
2010-07-23 13:50:00,32.74,32.75,32.7,32.7,13000.0,27.3242,27.3325,27.2908,27.2908,13000.0
2010-07-23 14:00:00,32.71,32.85,32.71,32.85,12800.0,27.2991,27.416,27.2991,27.416,12800.0
2010-07-23 14:10:00,32.85,32.85,32.8,32.81,8800.0,27.416,27.416,27.3742,27.3826,8800.0
2010-07-23 14:20:00,32.8,32.8,32.72,32.75,8200.0,27.3742,27.3742,27.3075,27.3325,8200.0
2010-07-23 14:30:00,32.73,32.75,32.69,32.7,19000.0,27.3158,27.3325,27.2824,27.2908,19000.0
2010-07-23 14:40:00,32.7,32.72,32.68,32.71,19200.0,27.2908,27.3075,27.2741,27.2991,19200.0
2010-07-23 14:50:00,32.7,32.75,32.7,32.73,12200.0,27.2908,27.3325,27.2908,27.3158,12200.0
2010-07-23 15:00:00,32.73,32.73,32.67,32.72,14000.0,27.3158,27.3158,27.2658,27.3075,14000.0
2010-07-23 15:10:00,32.72,32.75,32.67,32.73,24200.0,27.3075,27.3325,27.2658,27.3158,24200.0
2010-07-23 15:20:00,32.72,32.77,32.7,32.71,24000.0,27.3075,27.3492,27.2908,27.2991,24000.0
2010-07-23 15:30:00,32.71,32.84,32.71,32.81,77000.0,27.2991,27.4076,27.2991,27.3826,77000.0
2010-07-23 15:40:00,32.81,32.85,32.77,32.85,76400.0,27.3826,27.416,27.3492,27.416,76400.0
2010-07-23 15:50:00,32.85,32.88,32.8,32.85,61000.0,27.416,27.441,27.3742,27.416,61000.0
2010-07-26 09:30:00,32.46,32.49,32.16,32.22,74800.0,27.0905,27.1155,26.8401,26.8902,74800.0
2010-07-26 09:40:00,32.22,32.4,32.2,32.35,78400.0,26.8902,27.0404,26.8735,26.9987,78400.0
2010-07-26 09:50:00,32.35,32.4,32.31,32.4,49600.0,26.9987,27.0404,26.9653,27.0404,49600.0
2010-07-26 10:00:00,32.42,32.56,32.39,32.53,56800.0,27.0571,27.1739,27.0321,27.1489,56800.0
2010-07-26 10:10:00,32.54,32.62,32.47,32.6,35800.0,27.1573,27.224,27.0988,27.2073,35800.0
2010-07-26 10:20:00,32.59,32.59,32.37,32.39,22600.0,27.199,27.199,27.0154,27.0321,22600.0
2010-07-26 10:30:00,32.39,32.44,32.26,32.28,44400.0,27.0321,27.0738,26.9236,26.9403,44400.0
2010-07-26 10:40:00,32.28,32.32,32.21,32.29,53600.0,26.9403,26.9736,26.8818,26.9486,53600.0
2010-07-26 10:50:00,32.27,32.31,32.22,32.23,37800.0,26.9319,26.9653,26.8902,26.8985,37800.0
2010-07-26 11:00:00,32.25,32.3,32.22,32.24,47800.0,26.9152,26.957,26.8902,26.9069,47800.0
2010-07-26 11:10:00,32.26,32.3,32.24,32.29,25200.0,26.9236,26.957,26.9069,26.9486,25200.0
2010-07-26 11:20:00,32.29,32.3,32.27,32.29,12400.0,26.9486,26.957,26.9319,26.9486,12400.0
2010-07-26 11:30:00,32.3,32.3,32.15,32.17,16800.0,26.957,26.957,26.8318,26.8485,16800.0
2010-07-26 11:40:00,32.17,32.23,32.17,32.18,18000.0,26.8485,26.8985,26.8485,26.8568,18000.0
2010-07-26 11:50:00,32.18,32.22,32.18,32.19,11400.0,26.8568,26.8902,26.8568,26.8652,11400.0
2010-07-26 12:00:00,32.19,32.27,32.19,32.24,17200.0,26.8652,26.9319,26.8652,26.9069,17200.0
2010-07-26 12:10:00,32.24,32.24,32.2,32.21,7200.0,26.9069,26.9069,26.8735,26.8818,7200.0
2010-07-26 12:20:00,32.21,32.22,32.2,32.22,9200.0,26.8818,26.8902,26.8735,26.8902,9200.0
2010-07-26 12:30:00,32.22,32.22,32.18,32.19,23200.0,26.8902,26.8902,26.8568,26.8652,23200.0
2010-07-26 12:40:00,32.18,32.18,32.1,32.12,14000.0,26.8568,26.8568,26.79,26.8067,14000.0
2010-07-26 12:50:00,32.13,32.16,32.08,32.08,15000.0,26.8151,26.8401,26.7733,26.7733,15000.0
2010-07-26 13:00:00,32.09,32.12,32.07,32.1,15400.0,26.7817,26.8067,26.765,26.79,15400.0
2010-07-26 13:10:00,32.1,32.1,32.06,32.07,7200.0,26.79,26.79,26.7567,26.765,7200.0
2010-07-26 13:20:00,32.08,32.09,32.06,32.08,6000.0,26.7733,26.7817,26.7567,26.7733,6000.0
2010-07-26 13:30:00,32.09,32.13,32.08,32.12,15400.0,26.7817,26.8151,26.7733,26.8067,15400.0
2010-07-26 13:40:00,32.12,32.19,32.12,32.13,11000.0,26.8067,26.8652,26.8067,26.8151,11000.0
2010-07-26 13:50:00,32.13,32.18,32.12,32.18,11600.0,26.8151,26.8568,26.8067,26.8568,11600.0
2010-07-26 14:00:00,32.19,32.22,32.16,32.16,8800.0,26.8652,26.8902,26.8401,26.8401,8800.0
2010-07-26 14:10:00,32.16,32.2,32.16,32.18,10200.0,26.8401,26.8735,26.8401,26.8568,10200.0
2010-07-26 14:20:00,32.18,32.18,32.13,32.13,7400.0,26.8568,26.8568,26.8151,26.8151,7400.0
2010-07-26 14:30:00,32.14,32.14,32.1,32.12,13000.0,26.8234,26.8234,26.79,26.8067,13000.0
2010-07-26 14:40:00,32.13,32.18,32.13,32.16,18600.0,26.8151,26.8568,26.8151,26.8401,18600.0
2010-07-26 14:50:00,32.17,32.19,32.15,32.15,12200.0,26.8485,26.8652,26.8318,26.8318,12200.0
2010-07-26 15:00:00,32.15,32.2,32.14,32.18,21400.0,26.8318,26.8735,26.8234,26.8568,21400.0
2010-07-26 15:10:00,32.18,32.2,32.17,32.17,20200.0,26.8568,26.8735,26.8485,26.8485,20200.0
2010-07-26 15:20:00,32.19,32.2,32.18,32.19,35600.0,26.8652,26.8735,26.8568,26.8652,35600.0
2010-07-26 15:30:00,32.17,32.23,32.17,32.22,20600.0,26.8485,26.8985,26.8485,26.8902,20600.0
2010-07-26 15:40:00,32.21,32.28,32.2,32.26,58600.0,26.8818,26.9403,26.8735,26.9236,58600.0
2010-07-26 15:50:00,32.27,32.35,32.27,32.34,52600.0,26.9319,26.9987,26.9319,26.9903,52600.0
2010-07-27 09:30:00,32.39,32.46,32.24,32.29,30800.0,27.0321,27.0905,26.9069,26.9486,30800.0
2010-07-27 09:40:00,32.29,32.29,32.14,32.14,13600.0,26.9486,26.9486,26.8234,26.8234,13600.0
2010-07-27 09:50:00,32.14,32.22,32.14,32.22,16000.0,26.8234,26.8902,26.8234,26.8902,16000.0
2010-07-27 10:00:00,32.19,32.3,32.16,32.16,17800.0,26.8652,26.957,26.8401,26.8401,17800.0
2010-07-27 10:10:00,32.17,32.21,32.17,32.21,13600.0,26.8485,26.8818,26.8485,26.8818,13600.0
2010-07-27 10:20:00,32.21,32.22,32.18,32.2,6600.0,26.8818,26.8902,26.8568,26.8735,6600.0
2010-07-27 10:30:00,32.22,32.22,32.11,32.13,6000.0,26.8902,26.8902,26.7984,26.8151,6000.0
2010-07-27 10:40:00,32.15,32.16,32.1,32.11,8600.0,26.8318,26.8401,26.79,26.7984,8600.0
2010-07-27 10:50:00,32.12,32.15,32.12,32.14,4400.0,26.8067,26.8318,26.8067,26.8234,4400.0
2010-07-27 11:00:00,32.13,32.13,32.07,32.09,6200.0,26.8151,26.8151,26.765,26.7817,6200.0
2010-07-27 11:10:00,32.09,32.09,31.98,31.98,7200.0,26.7817,26.7817,26.6899,26.6899,7200.0
2010-07-27 11:20:00,31.98,32.01,31.98,32.0,3600.0,26.6899,26.7149,26.6899,26.7066,3600.0
2010-07-27 11:30:00,32.01,32.05,31.99,32.05,5600.0,26.7149,26.7483,26.6982,26.7483,5600.0
2010-07-27 11:40:00,32.05,32.06,32.0,32.0,8600.0,26.7483,26.7567,26.7066,26.7066,8600.0
2010-07-27 11:50:00,32.01,32.04,32.0,32.0,3000.0,26.7149,26.74,26.7066,26.7066,3000.0
2010-07-27 12:00:00,31.99,32.02,31.99,31.99,5000.0,26.6982,26.7233,26.6982,26.6982,5000.0
2010-07-27 12:10:00,32.0,32.02,31.99,32.0,8400.0,26.7066,26.7233,26.6982,26.7066,8400.0
2010-07-27 12:20:00,32.01,32.02,32.0,32.0,9200.0,26.7149,26.7233,26.7066,26.7066,9200.0
2010-07-27 12:30:00,32.0,32.01,31.97,31.98,12400.0,26.7066,26.7149,26.6815,26.6899,12400.0
2010-07-27 12:40:00,32.0,32.02,31.96,31.97,8000.0,26.7066,26.7233,26.6732,26.6815,8000.0
2010-07-27 12:50:00,31.95,31.99,31.95,31.98,8200.0,26.6649,26.6982,26.6649,26.6899,8200.0
2010-07-27 13:00:00,31.99,32.04,31.98,32.04,7400.0,26.6982,26.74,26.6899,26.74,7400.0
2010-07-27 13:10:00,32.04,32.06,32.03,32.03,3200.0,26.74,26.7567,26.7316,26.7316,3200.0
2010-07-27 13:20:00,32.02,32.03,31.96,31.96,9600.0,26.7233,26.7316,26.6732,26.6732,9600.0
2010-07-27 13:30:00,31.97,31.97,31.92,31.96,6200.0,26.6815,26.6815,26.6398,26.6732,6200.0
2010-07-27 13:40:00,31.98,32.03,31.93,32.02,6000.0,26.6899,26.7316,26.6482,26.7233,6000.0
2010-07-27 13:50:00,32.0,32.03,31.99,32.02,5600.0,26.7066,26.7316,26.6982,26.7233,5600.0
2010-07-27 14:00:00,32.01,32.05,32.0,32.05,19000.0,26.7149,26.7483,26.7066,26.7483,19000.0
2010-07-27 14:10:00,32.04,32.09,32.0,32.09,9400.0,26.74,26.7817,26.7066,26.7817,9400.0
2010-07-27 14:20:00,32.08,32.09,32.04,32.09,10000.0,26.7733,26.7817,26.74,26.7817,10000.0
2010-07-27 14:30:00,32.09,32.1,32.06,32.08,11600.0,26.7817,26.79,26.7567,26.7733,11600.0
2010-07-27 14:40:00,32.08,32.1,32.07,32.1,17800.0,26.7733,26.79,26.765,26.79,17800.0
2010-07-27 14:50:00,32.09,32.1,32.05,32.08,21200.0,26.7817,26.79,26.7483,26.7733,21200.0
2010-07-27 15:00:00,32.07,32.09,32.04,32.06,42600.0,26.765,26.7817,26.74,26.7567,42600.0
2010-07-27 15:10:00,32.05,32.08,32.02,32.04,46200.0,26.7483,26.7733,26.7233,26.74,46200.0
2010-07-27 15:20:00,32.05,32.07,32.02,32.06,47400.0,26.7483,26.765,26.7233,26.7567,47400.0
2010-07-27 15:30:00,32.06,32.06,32.02,32.02,52400.0,26.7567,26.7567,26.7233,26.7233,52400.0
2010-07-27 15:40:00,32.02,32.06,32.01,32.02,67200.0,26.7233,26.7567,26.7149,26.7233,67200.0
2010-07-27 15:50:00,32.02,32.04,31.98,32.0,72200.0,26.7233,26.74,26.6899,26.7066,72200.0
2010-07-28 09:30:00,32.06,32.12,32.04,32.07,11400.0,26.7567,26.8067,26.74,26.765,11400.0
2010-07-28 09:40:00,32.01,32.05,31.89,31.91,10000.0,26.7149,26.7483,26.6148,26.6315,10000.0
2010-07-28 09:50:00,31.92,31.93,31.86,31.88,22400.0,26.6398,26.6482,26.5897,26.6064,22400.0
2010-07-28 10:00:00,31.89,31.93,31.82,31.83,19600.0,26.6148,26.6482,26.5564,26.5647,19600.0
2010-07-28 10:10:00,31.82,31.9,31.82,31.9,15200.0,26.5564,26.6231,26.5564,26.6231,15200.0
2010-07-28 10:20:00,31.88,31.9,31.82,31.9,17600.0,26.6064,26.6231,26.5564,26.6231,17600.0
2010-07-28 10:30:00,31.89,31.91,31.86,31.91,12200.0,26.6148,26.6315,26.5897,26.6315,12200.0
2010-07-28 10:40:00,31.91,31.98,31.89,31.98,10200.0,26.6315,26.6899,26.6148,26.6899,10200.0
2010-07-28 10:50:00,31.99,32.02,31.96,32.0,41800.0,26.6982,26.7233,26.6732,26.7066,41800.0
2010-07-28 11:00:00,31.99,32.0,31.91,31.92,15000.0,26.6982,26.7066,26.6315,26.6398,15000.0
2010-07-28 11:10:00,31.93,31.99,31.92,31.95,19400.0,26.6482,26.6982,26.6398,26.6649,19400.0
2010-07-28 11:20:00,31.95,31.96,31.93,31.94,4000.0,26.6649,26.6732,26.6482,26.6565,4000.0
2010-07-28 11:30:00,31.93,31.95,31.92,31.95,4600.0,26.6482,26.6649,26.6398,26.6649,4600.0
2010-07-28 11:40:00,31.93,31.98,31.91,31.97,10400.0,26.6482,26.6899,26.6315,26.6815,10400.0
2010-07-28 11:50:00,31.96,31.96,31.88,31.93,9800.0,26.6732,26.6732,26.6064,26.6482,9800.0
2010-07-28 12:00:00,31.93,31.97,31.92,31.96,5200.0,26.6482,26.6815,26.6398,26.6732,5200.0
2010-07-28 12:10:00,31.97,31.98,31.95,31.95,4600.0,26.6815,26.6899,26.6649,26.6649,4600.0
2010-07-28 12:20:00,31.95,31.98,31.93,31.94,5000.0,26.6649,26.6899,26.6482,26.6565,5000.0
2010-07-28 12:30:00,31.93,31.95,31.92,31.95,6600.0,26.6482,26.6649,26.6398,26.6649,6600.0
2010-07-28 12:40:00,31.97,31.97,31.95,31.95,3600.0,26.6815,26.6815,26.6649,26.6649,3600.0
2010-07-28 12:50:00,31.93,31.96,31.92,31.95,8600.0,26.6482,26.6732,26.6398,26.6649,8600.0
2010-07-28 13:00:00,31.96,31.97,31.94,31.95,9000.0,26.6732,26.6815,26.6565,26.6649,9000.0
2010-07-28 13:10:00,31.95,31.99,31.93,31.96,7600.0,26.6649,26.6982,26.6482,26.6732,7600.0
2010-07-28 13:20:00,31.96,31.97,31.93,31.96,10200.0,26.6732,26.6815,26.6482,26.6732,10200.0
2010-07-28 13:30:00,31.96,31.97,31.94,31.95,9800.0,26.6732,26.6815,26.6565,26.6649,9800.0
2010-07-28 13:40:00,31.95,31.98,31.94,31.96,3600.0,26.6649,26.6899,26.6565,26.6732,3600.0
2010-07-28 13:50:00,31.98,31.98,31.95,31.95,4600.0,26.6899,26.6899,26.6649,26.6649,4600.0
2010-07-28 14:00:00,31.95,31.99,31.93,31.99,7400.0,26.6649,26.6982,26.6482,26.6982,7400.0
2010-07-28 14:10:00,31.99,31.99,31.93,31.93,10600.0,26.6982,26.6982,26.6482,26.6482,10600.0
2010-07-28 14:20:00,31.92,31.96,31.9,31.96,12200.0,26.6398,26.6732,26.6231,26.6732,12200.0
2010-07-28 14:30:00,31.95,31.99,31.93,31.96,9200.0,26.6649,26.6982,26.6482,26.6732,9200.0
2010-07-28 14:40:00,31.97,31.99,31.93,31.96,8800.0,26.6815,26.6982,26.6482,26.6732,8800.0
2010-07-28 14:50:00,31.93,31.98,31.92,31.92,23400.0,26.6482,26.6899,26.6398,26.6398,23400.0
2010-07-28 15:00:00,31.91,31.95,31.89,31.89,16800.0,26.6315,26.6649,26.6148,26.6148,16800.0
2010-07-28 15:10:00,31.89,31.89,31.85,31.87,14200.0,26.6148,26.6148,26.5814,26.5981,14200.0
2010-07-28 15:20:00,31.86,31.96,31.85,31.95,32800.0,26.5897,26.6732,26.5814,26.6649,32800.0
2010-07-28 15:30:00,31.93,31.97,31.91,31.95,31400.0,26.6482,26.6815,26.6315,26.6649,31400.0
2010-07-28 15:40:00,31.95,31.98,31.9,31.93,38000.0,26.6649,26.6899,26.6231,26.6482,38000.0
2010-07-28 15:50:00,31.93,31.93,31.87,31.89,53600.0,26.6482,26.6482,26.5981,26.6148,53600.0
2010-07-29 09:30:00,32.13,32.26,32.07,32.09,27000.0,26.8151,26.9236,26.765,26.7817,27000.0
2010-07-29 09:40:00,32.09,32.13,32.05,32.09,20800.0,26.7817,26.8151,26.7483,26.7817,20800.0
2010-07-29 09:50:00,32.1,32.13,32.06,32.11,26600.0,26.79,26.8151,26.7567,26.7984,26600.0
2010-07-29 10:00:00,32.1,32.1,32.01,32.02,15800.0,26.79,26.79,26.7149,26.7233,15800.0
2010-07-29 10:10:00,32.03,32.08,32.0,32.08,33800.0,26.7316,26.7733,26.7066,26.7733,33800.0
2010-07-29 10:20:00,32.07,32.07,31.98,32.06,33000.0,26.765,26.765,26.6899,26.7567,33000.0
2010-07-29 10:30:00,32.02,32.06,31.98,32.02,35400.0,26.7233,26.7567,26.6899,26.7233,35400.0
2010-07-29 10:40:00,32.02,32.13,31.99,32.13,19600.0,26.7233,26.8151,26.6982,26.8151,19600.0
2010-07-29 10:50:00,32.13,32.23,32.1,32.21,25400.0,26.8151,26.8985,26.79,26.8818,25400.0
2010-07-29 11:00:00,32.21,32.21,32.07,32.07,13200.0,26.8818,26.8818,26.765,26.765,13200.0
2010-07-29 11:10:00,32.06,32.08,31.98,31.99,14200.0,26.7567,26.7733,26.6899,26.6982,14200.0
2010-07-29 11:20:00,31.98,32.04,31.96,32.02,52400.0,26.6899,26.74,26.6732,26.7233,52400.0
2010-07-29 11:30:00,32.0,32.01,31.86,32.01,29200.0,26.7066,26.7149,26.5897,26.7149,29200.0
2010-07-29 11:40:00,32.0,32.04,31.98,32.0,21800.0,26.7066,26.74,26.6899,26.7066,21800.0
2010-07-29 11:50:00,32.0,32.0,31.92,31.95,15600.0,26.7066,26.7066,26.6398,26.6649,15600.0
2010-07-29 12:00:00,31.95,31.95,31.88,31.92,38200.0,26.6649,26.6649,26.6064,26.6398,38200.0
2010-07-29 12:10:00,31.92,31.98,31.9,31.97,18400.0,26.6398,26.6899,26.6231,26.6815,18400.0
2010-07-29 12:20:00,31.93,31.93,31.9,31.93,8600.0,26.6482,26.6482,26.6231,26.6482,8600.0
2010-07-29 12:30:00,31.93,31.97,31.89,31.95,20000.0,26.6482,26.6815,26.6148,26.6649,20000.0
2010-07-29 12:40:00,31.93,31.97,31.9,31.92,17000.0,26.6482,26.6815,26.6231,26.6398,17000.0
2010-07-29 12:50:00,31.9,32.0,31.9,32.0,16000.0,26.6231,26.7066,26.6231,26.7066,16000.0
2010-07-29 13:00:00,31.99,32.02,31.96,32.01,7000.0,26.6982,26.7233,26.6732,26.7149,7000.0
2010-07-29 13:10:00,32.01,32.09,31.97,32.05,24000.0,26.7149,26.7817,26.6815,26.7483,24000.0
2010-07-29 13:20:00,32.02,32.02,31.94,32.02,10000.0,26.7233,26.7233,26.6565,26.7233,10000.0
2010-07-29 13:30:00,32.01,32.08,31.96,32.03,12200.0,26.7149,26.7733,26.6732,26.7316,12200.0
2010-07-29 13:40:00,32.02,32.04,31.94,31.99,13600.0,26.7233,26.74,26.6565,26.6982,13600.0
2010-07-29 13:50:00,31.99,32.0,31.95,31.96,4800.0,26.6982,26.7066,26.6649,26.6732,4800.0
2010-07-29 14:00:00,31.97,31.99,31.94,31.96,19400.0,26.6815,26.6982,26.6565,26.6732,19400.0
2010-07-29 14:10:00,31.95,31.99,31.94,31.96,8400.0,26.6649,26.6982,26.6565,26.6732,8400.0
2010-07-29 14:20:00,31.97,32.02,31.96,32.02,17400.0,26.6815,26.7233,26.6732,26.7233,17400.0
2010-07-29 14:30:00,32.02,32.1,32.0,32.06,18800.0,26.7233,26.79,26.7066,26.7567,18800.0
2010-07-29 14:40:00,32.05,32.09,32.05,32.07,28200.0,26.7483,26.7817,26.7483,26.765,28200.0
2010-07-29 14:50:00,32.1,32.1,32.02,32.04,17400.0,26.79,26.79,26.7233,26.74,17400.0
2010-07-29 15:00:00,32.05,32.06,32.0,32.01,16600.0,26.7483,26.7567,26.7066,26.7149,16600.0
2010-07-29 15:10:00,32.01,32.09,32.0,32.07,19000.0,26.7149,26.7817,26.7066,26.765,19000.0
2010-07-29 15:20:00,32.07,32.1,32.04,32.08,19000.0,26.765,26.79,26.74,26.7733,19000.0
2010-07-29 15:30:00,32.05,32.09,32.02,32.04,35800.0,26.7483,26.7817,26.7233,26.74,35800.0
2010-07-29 15:40:00,32.04,32.06,31.97,32.0,72000.0,26.74,26.7567,26.6815,26.7066,72000.0
2010-07-29 15:50:00,32.0,32.05,31.97,32.02,78800.0,26.7066,26.7483,26.6815,26.7233,78800.0
2010-07-30 09:30:00,32.35,32.54,32.35,32.41,103800.0,26.9987,27.1573,26.9987,27.0488,103800.0
2010-07-30 09:40:00,32.38,32.67,32.38,32.51,29600.0,27.0237,27.2658,27.0237,27.1322,29600.0
2010-07-30 09:50:00,32.52,32.65,32.51,32.63,16000.0,27.1406,27.2491,27.1322,27.2324,16000.0
2010-07-30 10:00:00,32.63,32.86,32.63,32.84,35600.0,27.2324,27.4243,27.2324,27.4076,35600.0
2010-07-30 10:10:00,32.83,32.83,32.72,32.72,25600.0,27.3993,27.3993,27.3075,27.3075,25600.0
2010-07-30 10:20:00,32.72,32.76,32.7,32.74,27800.0,27.3075,27.3409,27.2908,27.3242,27800.0
2010-07-30 10:30:00,32.75,32.88,32.74,32.87,27000.0,27.3325,27.441,27.3242,27.4327,27000.0
2010-07-30 10:40:00,32.86,32.99,32.84,32.94,32600.0,27.4243,27.5328,27.4076,27.4911,32600.0
2010-07-30 10:50:00,32.94,32.98,32.92,32.97,35000.0,27.4911,27.5245,27.4744,27.5161,35000.0
2010-07-30 11:00:00,32.96,33.01,32.95,32.99,21800.0,27.5078,27.5495,27.4994,27.5328,21800.0
2010-07-30 11:10:00,33.0,33.01,32.97,32.99,17000.0,27.5412,27.5495,27.5161,27.5328,17000.0
2010-07-30 11:20:00,32.98,33.01,32.96,32.97,19800.0,27.5245,27.5495,27.5078,27.5161,19800.0
2010-07-30 11:30:00,32.97,33.01,32.97,33.0,19200.0,27.5161,27.5495,27.5161,27.5412,19200.0
2010-07-30 11:40:00,33.01,33.02,32.97,32.99,17400.0,27.5495,27.5579,27.5161,27.5328,17400.0
2010-07-30 11:50:00,33.01,33.03,32.99,33.03,19400.0,27.5495,27.5662,27.5328,27.5662,19400.0
2010-07-30 12:00:00,33.05,33.07,33.02,33.05,26000.0,27.5829,27.5996,27.5579,27.5829,26000.0
2010-07-30 12:10:00,33.05,33.08,33.02,33.08,21400.0,27.5829,27.6079,27.5579,27.6079,21400.0
2010-07-30 12:20:00,33.07,33.09,33.06,33.06,11800.0,27.5996,27.6163,27.5912,27.5912,11800.0
2010-07-30 12:30:00,33.05,33.07,33.04,33.04,17200.0,27.5829,27.5996,27.5745,27.5745,17200.0
2010-07-30 12:40:00,33.04,33.11,33.04,33.1,15600.0,27.5745,27.633,27.5745,27.6246,15600.0
2010-07-30 12:50:00,33.09,33.13,33.07,33.1,20200.0,27.6163,27.6497,27.5996,27.6246,20200.0
2010-07-30 13:00:00,33.1,33.13,33.08,33.08,25200.0,27.6246,27.6497,27.6079,27.6079,25200.0
2010-07-30 13:10:00,33.07,33.07,33.01,33.05,19600.0,27.5996,27.5996,27.5495,27.5829,19600.0
2010-07-30 13:20:00,33.05,33.05,32.99,32.99,16800.0,27.5829,27.5829,27.5328,27.5328,16800.0
2010-07-30 13:30:00,32.99,33.01,32.98,32.99,18800.0,27.5328,27.5495,27.5245,27.5328,18800.0
2010-07-30 13:40:00,32.99,33.03,32.98,33.02,17600.0,27.5328,27.5662,27.5245,27.5579,17600.0
2010-07-30 13:50:00,33.0,33.0,32.87,32.91,16400.0,27.5412,27.5412,27.4327,27.4661,16400.0
2010-07-30 14:00:00,32.91,32.93,32.85,32.87,16800.0,27.4661,27.4827,27.416,27.4327,16800.0
2010-07-30 14:10:00,32.87,32.94,32.86,32.88,18000.0,27.4327,27.4911,27.4243,27.441,18000.0
2010-07-30 14:20:00,32.86,32.89,32.82,32.86,13200.0,27.4243,27.4494,27.3909,27.4243,13200.0
2010-07-30 14:30:00,32.84,32.85,32.69,32.69,38200.0,27.4076,27.416,27.2824,27.2824,38200.0
2010-07-30 14:40:00,32.69,32.74,32.66,32.68,47800.0,27.2824,27.3242,27.2574,27.2741,47800.0
2010-07-30 14:50:00,32.69,32.73,32.66,32.73,29800.0,27.2824,27.3158,27.2574,27.3158,29800.0
2010-07-30 15:00:00,32.74,32.74,32.67,32.7,27400.0,27.3242,27.3242,27.2658,27.2908,27400.0
2010-07-30 15:10:00,32.71,32.85,32.71,32.82,36200.0,27.2991,27.416,27.2991,27.3909,36200.0
2010-07-30 15:20:00,32.83,32.95,32.81,32.91,41200.0,27.3993,27.4994,27.3826,27.4661,41200.0
2010-07-30 15:30:00,32.92,32.93,32.83,32.85,47200.0,27.4744,27.4827,27.3993,27.416,47200.0
2010-07-30 15:40:00,32.85,32.94,32.85,32.88,63600.0,27.416,27.4911,27.416,27.441,63600.0
2010-07-30 15:50:00,32.87,32.93,32.85,32.85,69800.0,27.4327,27.4827,27.416,27.416,69800.0
2010-08-02 09:30:00,33.23,33.4,33.23,33.32,27600.0,27.7331,27.875,27.7331,27.8082,27600.0
2010-08-02 09:40:00,33.26,33.32,33.24,33.26,44600.0,27.7582,27.8082,27.7415,27.7582,44600.0
2010-08-02 09:50:00,33.26,33.26,33.19,33.22,23600.0,27.7582,27.7582,27.6997,27.7248,23600.0
2010-08-02 10:00:00,33.23,33.38,33.23,33.34,58600.0,27.7331,27.8583,27.7331,27.8249,58600.0
2010-08-02 10:10:00,33.34,33.4,33.34,33.38,32800.0,27.8249,27.875,27.8249,27.8583,32800.0
2010-08-02 10:20:00,33.38,33.49,33.37,33.43,53600.0,27.8583,27.9501,27.85,27.9,53600.0
2010-08-02 10:30:00,33.43,33.46,33.38,33.43,56200.0,27.9,27.9251,27.8583,27.9,56200.0
2010-08-02 10:40:00,33.43,33.43,33.34,33.39,39400.0,27.9,27.9,27.8249,27.8667,39400.0
2010-08-02 10:50:00,33.4,33.52,33.4,33.5,41600.0,27.875,27.9751,27.875,27.9585,41600.0
2010-08-02 11:00:00,33.5,33.5,33.48,33.5,17200.0,27.9585,27.9585,27.9418,27.9585,17200.0
2010-08-02 11:10:00,33.49,33.5,33.45,33.46,27000.0,27.9501,27.9585,27.9167,27.9251,27000.0
2010-08-02 11:20:00,33.46,33.48,33.34,33.38,30600.0,27.9251,27.9418,27.8249,27.8583,30600.0
2010-08-02 11:30:00,33.39,33.43,33.37,33.37,12800.0,27.8667,27.9,27.85,27.85,12800.0
2010-08-02 11:40:00,33.38,33.38,33.34,33.37,8600.0,27.8583,27.8583,27.8249,27.85,8600.0
2010-08-02 11:50:00,33.37,33.39,33.35,33.37,13200.0,27.85,27.8667,27.8333,27.85,13200.0
2010-08-02 12:00:00,33.37,33.37,33.27,33.29,11800.0,27.85,27.85,27.7665,27.7832,11800.0
2010-08-02 12:10:00,33.27,33.29,33.26,33.27,5600.0,27.7665,27.7832,27.7582,27.7665,5600.0
2010-08-02 12:20:00,33.27,33.28,33.18,33.19,20000.0,27.7665,27.7748,27.6914,27.6997,20000.0
2010-08-02 12:30:00,33.17,33.18,33.1,33.1,10000.0,27.683,27.6914,27.6246,27.6246,10000.0
2010-08-02 12:40:00,33.11,33.11,33.0,33.02,36000.0,27.633,27.633,27.5412,27.5579,36000.0
2010-08-02 12:50:00,33.02,33.1,33.02,33.09,7000.0,27.5579,27.6246,27.5579,27.6163,7000.0
2010-08-02 13:00:00,33.1,33.16,33.09,33.15,10200.0,27.6246,27.6747,27.6163,27.6664,10200.0
2010-08-02 13:10:00,33.15,33.21,33.15,33.19,12200.0,27.6664,27.7164,27.6664,27.6997,12200.0
2010-08-02 13:20:00,33.19,33.2,33.18,33.18,12800.0,27.6997,27.7081,27.6914,27.6914,12800.0
2010-08-02 13:30:00,33.14,33.19,33.13,33.19,9400.0,27.658,27.6997,27.6497,27.6997,9400.0
2010-08-02 13:40:00,33.19,33.24,33.19,33.19,6200.0,27.6997,27.7415,27.6997,27.6997,6200.0
2010-08-02 13:50:00,33.19,33.19,33.18,33.18,16600.0,27.6997,27.6997,27.6914,27.6914,16600.0
2010-08-02 14:00:00,33.17,33.22,33.17,33.21,14000.0,27.683,27.7248,27.683,27.7164,14000.0
2010-08-02 14:10:00,33.24,33.3,33.23,33.28,13600.0,27.7415,27.7915,27.7331,27.7748,13600.0
2010-08-02 14:20:00,33.28,33.34,33.27,33.33,11000.0,27.7748,27.8249,27.7665,27.8166,11000.0
2010-08-02 14:30:00,33.33,33.42,33.33,33.41,28800.0,27.8166,27.8917,27.8166,27.8833,28800.0
2010-08-02 14:40:00,33.41,33.45,33.4,33.4,30200.0,27.8833,27.9167,27.875,27.875,30200.0
2010-08-02 14:50:00,33.4,33.48,33.4,33.46,30600.0,27.875,27.9418,27.875,27.9251,30600.0
2010-08-02 15:00:00,33.47,33.5,33.4,33.5,67400.0,27.9334,27.9585,27.875,27.9585,67400.0
2010-08-02 15:10:00,33.5,33.5,33.47,33.48,55200.0,27.9585,27.9585,27.9334,27.9418,55200.0
2010-08-02 15:20:00,33.48,33.5,33.47,33.48,43000.0,27.9418,27.9585,27.9334,27.9418,43000.0
2010-08-02 15:30:00,33.49,33.49,33.45,33.46,42000.0,27.9501,27.9501,27.9167,27.9251,42000.0
2010-08-02 15:40:00,33.46,33.49,33.41,33.44,74600.0,27.9251,27.9501,27.8833,27.9084,74600.0
2010-08-02 15:50:00,33.44,33.52,33.42,33.49,110000.0,27.9084,27.9751,27.8917,27.9501,110000.0
2010-08-03 09:30:00,33.31,33.49,33.31,33.49,10800.0,27.7999,27.9501,27.7999,27.9501,10800.0
2010-08-03 09:40:00,33.52,33.56,33.47,33.53,32800.0,27.9751,28.0085,27.9334,27.9835,32800.0
2010-08-03 09:50:00,33.53,33.53,33.4,33.43,5400.0,27.9835,27.9835,27.875,27.9,5400.0
2010-08-03 10:00:00,33.43,33.44,33.29,33.43,19200.0,27.9,27.9084,27.7832,27.9,19200.0
2010-08-03 10:10:00,33.44,33.59,33.42,33.58,19800.0,27.9084,28.0336,27.8917,28.0252,19800.0
2010-08-03 10:20:00,33.58,33.73,33.57,33.71,71400.0,28.0252,28.1504,28.0169,28.1337,71400.0
2010-08-03 10:30:00,33.72,33.8,33.71,33.79,22600.0,28.1421,28.2088,28.1337,28.2005,22600.0
2010-08-03 10:40:00,33.79,33.89,33.77,33.85,23400.0,28.2005,28.2839,28.1838,28.2506,23400.0
2010-08-03 10:50:00,33.85,33.9,33.85,33.9,13800.0,28.2506,28.2923,28.2506,28.2923,13800.0
2010-08-03 11:00:00,33.89,33.94,33.87,33.94,20000.0,28.2839,28.3257,28.2672,28.3257,20000.0
2010-08-03 11:10:00,33.94,33.96,33.93,33.96,10000.0,28.3257,28.3424,28.3173,28.3424,10000.0
2010-08-03 11:20:00,33.95,33.99,33.95,33.98,27400.0,28.334,28.3674,28.334,28.3591,27400.0
2010-08-03 11:30:00,33.99,34.01,33.98,34.01,32000.0,28.3674,28.3841,28.3591,28.3841,32000.0
2010-08-03 11:40:00,34.02,34.09,34.02,34.06,17000.0,28.3924,28.4509,28.3924,28.4258,17000.0
2010-08-03 11:50:00,34.06,34.08,34.02,34.05,28000.0,28.4258,28.4425,28.3924,28.4175,28000.0
2010-08-03 12:00:00,34.05,34.06,33.93,33.96,10800.0,28.4175,28.4258,28.3173,28.3424,10800.0
2010-08-03 12:10:00,33.95,33.99,33.95,33.96,5800.0,28.334,28.3674,28.334,28.3424,5800.0
2010-08-03 12:20:00,33.97,33.97,33.83,33.85,21400.0,28.3507,28.3507,28.2339,28.2506,21400.0
2010-08-03 12:30:00,33.85,33.85,33.74,33.75,52200.0,28.2506,28.2506,28.1588,28.1671,52200.0
2010-08-03 12:40:00,33.74,33.75,33.68,33.73,17800.0,28.1588,28.1671,28.1087,28.1504,17800.0
2010-08-03 12:50:00,33.74,33.75,33.7,33.71,12000.0,28.1588,28.1671,28.1254,28.1337,12000.0
2010-08-03 13:00:00,33.71,33.72,33.67,33.68,10400.0,28.1337,28.1421,28.1003,28.1087,10400.0
2010-08-03 13:10:00,33.69,33.73,33.67,33.73,9800.0,28.117,28.1504,28.1003,28.1504,9800.0
2010-08-03 13:20:00,33.73,33.74,33.72,33.74,14800.0,28.1504,28.1588,28.1421,28.1588,14800.0
2010-08-03 13:30:00,33.74,33.75,33.71,33.74,11400.0,28.1588,28.1671,28.1337,28.1588,11400.0
2010-08-03 13:40:00,33.74,33.75,33.7,33.74,9200.0,28.1588,28.1671,28.1254,28.1588,9200.0
2010-08-03 13:50:00,33.74,33.83,33.74,33.79,20800.0,28.1588,28.2339,28.1588,28.2005,20800.0
2010-08-03 14:00:00,33.8,33.81,33.73,33.77,11600.0,28.2088,28.2172,28.1504,28.1838,11600.0
2010-08-03 14:10:00,33.77,33.79,33.76,33.79,8800.0,28.1838,28.2005,28.1754,28.2005,8800.0
2010-08-03 14:20:00,33.79,33.79,33.74,33.77,15800.0,28.2005,28.2005,28.1588,28.1838,15800.0
2010-08-03 14:30:00,33.77,33.78,33.74,33.75,9000.0,28.1838,28.1921,28.1588,28.1671,9000.0
2010-08-03 14:40:00,33.76,33.77,33.72,33.73,15600.0,28.1754,28.1838,28.1421,28.1504,15600.0
2010-08-03 14:50:00,33.73,33.75,33.72,33.74,23200.0,28.1504,28.1671,28.1421,28.1588,23200.0
2010-08-03 15:00:00,33.74,33.74,33.7,33.72,15600.0,28.1588,28.1588,28.1254,28.1421,15600.0
2010-08-03 15:10:00,33.73,33.76,33.71,33.71,12200.0,28.1504,28.1754,28.1337,28.1337,12200.0
2010-08-03 15:20:00,33.72,33.73,33.67,33.71,23200.0,28.1421,28.1504,28.1003,28.1337,23200.0
2010-08-03 15:30:00,33.72,33.72,33.67,33.67,30400.0,28.1421,28.1421,28.1003,28.1003,30400.0
2010-08-03 15:40:00,33.69,33.73,33.61,33.68,74800.0,28.117,28.1504,28.0503,28.1087,74800.0
2010-08-03 15:50:00,33.69,33.72,33.65,33.72,102400.0,28.117,28.1421,28.0836,28.1421,102400.0
2010-08-04 09:30:00,33.73,33.92,33.7,33.9,14000.0,28.1504,28.309,28.1254,28.2923,14000.0
2010-08-04 09:40:00,33.93,33.97,33.88,33.88,8400.0,28.3173,28.3507,28.2756,28.2756,8400.0
2010-08-04 09:50:00,33.88,33.9,33.85,33.88,9600.0,28.2756,28.2923,28.2506,28.2756,9600.0
2010-08-04 10:00:00,33.89,34.0,33.89,33.93,32600.0,28.2839,28.3757,28.2839,28.3173,32600.0
2010-08-04 10:10:00,33.93,33.93,33.85,33.85,23400.0,28.3173,28.3173,28.2506,28.2506,23400.0
2010-08-04 10:20:00,33.85,33.93,33.85,33.93,7400.0,28.2506,28.3173,28.2506,28.3173,7400.0
2010-08-04 10:30:00,33.92,33.93,33.84,33.87,11400.0,28.309,28.3173,28.2422,28.2672,11400.0
2010-08-04 10:40:00,33.88,33.93,33.88,33.9,6800.0,28.2756,28.3173,28.2756,28.2923,6800.0
2010-08-04 10:50:00,33.89,33.93,33.85,33.93,15800.0,28.2839,28.3173,28.2506,28.3173,15800.0
2010-08-04 11:00:00,33.93,33.95,33.87,33.93,15200.0,28.3173,28.334,28.2672,28.3173,15200.0
2010-08-04 11:10:00,33.93,33.99,33.93,33.99,8000.0,28.3173,28.3674,28.3173,28.3674,8000.0
2010-08-04 11:20:00,33.98,34.08,33.98,34.07,9600.0,28.3591,28.4425,28.3591,28.4342,9600.0
2010-08-04 11:30:00,34.07,34.07,34.02,34.02,24200.0,28.4342,28.4342,28.3924,28.3924,24200.0
2010-08-04 11:40:00,34.01,34.01,33.95,33.97,12800.0,28.3841,28.3841,28.334,28.3507,12800.0
2010-08-04 11:50:00,33.98,34.06,33.98,34.05,65000.0,28.3591,28.4258,28.3591,28.4175,65000.0
2010-08-04 12:00:00,34.05,34.06,33.91,33.92,54200.0,28.4175,28.4258,28.3006,28.309,54200.0
2010-08-04 12:10:00,33.92,33.94,33.89,33.89,152800.0,28.309,28.3257,28.2839,28.2839,152800.0
2010-08-04 12:20:00,33.92,33.97,33.91,33.91,5800.0,28.309,28.3507,28.3006,28.3006,5800.0
2010-08-04 12:30:00,33.91,33.95,33.88,33.9,40000.0,28.3006,28.334,28.2756,28.2923,40000.0
2010-08-04 12:40:00,33.89,33.93,33.87,33.93,3400.0,28.2839,28.3173,28.2672,28.3173,3400.0
2010-08-04 12:50:00,33.93,33.95,33.88,33.88,30200.0,28.3173,28.334,28.2756,28.2756,30200.0
2010-08-04 13:00:00,33.88,33.9,33.84,33.85,11400.0,28.2756,28.2923,28.2422,28.2506,11400.0
2010-08-04 13:10:00,33.85,33.85,33.74,33.76,31400.0,28.2506,28.2506,28.1588,28.1754,31400.0
2010-08-04 13:20:00,33.76,33.78,33.73,33.73,11200.0,28.1754,28.1921,28.1504,28.1504,11200.0
2010-08-04 13:30:00,33.75,33.81,33.71,33.8,8400.0,28.1671,28.2172,28.1337,28.2088,8400.0
2010-08-04 13:40:00,33.78,33.79,33.47,33.71,66200.0,28.1921,28.2005,27.9334,28.1337,66200.0
2010-08-04 13:50:00,33.71,33.74,33.71,33.73,5800.0,28.1337,28.1588,28.1337,28.1504,5800.0
2010-08-04 14:00:00,33.75,33.82,33.74,33.74,33400.0,28.1671,28.2255,28.1588,28.1588,33400.0
2010-08-04 14:10:00,33.74,33.75,33.7,33.71,18600.0,28.1588,28.1671,28.1254,28.1337,18600.0
2010-08-04 14:20:00,33.72,33.79,33.71,33.78,4600.0,28.1421,28.2005,28.1337,28.1921,4600.0
2010-08-04 14:30:00,33.8,33.81,33.77,33.8,10400.0,28.2088,28.2172,28.1838,28.2088,10400.0
2010-08-04 14:40:00,33.78,33.82,33.74,33.8,32200.0,28.1921,28.2255,28.1588,28.2088,32200.0
2010-08-04 14:50:00,33.82,33.82,33.77,33.79,26000.0,28.2255,28.2255,28.1838,28.2005,26000.0
2010-08-04 15:00:00,33.79,33.81,33.77,33.79,18400.0,28.2005,28.2172,28.1838,28.2005,18400.0
2010-08-04 15:10:00,33.8,33.82,33.79,33.79,36200.0,28.2088,28.2255,28.2005,28.2005,36200.0
2010-08-04 15:20:00,33.8,33.85,33.79,33.83,44000.0,28.2088,28.2506,28.2005,28.2339,44000.0
2010-08-04 15:30:00,33.84,33.88,33.81,33.86,36200.0,28.2422,28.2756,28.2172,28.2589,36200.0
2010-08-04 15:40:00,33.85,33.91,33.85,33.88,21600.0,28.2506,28.3006,28.2506,28.2756,21600.0
2010-08-04 15:50:00,33.88,33.89,33.85,33.89,22800.0,28.2756,28.2839,28.2506,28.2839,22800.0
2010-08-05 09:30:00,33.75,33.83,33.68,33.68,18400.0,28.1671,28.2339,28.1087,28.1087,18400.0
2010-08-05 09:40:00,33.65,33.8,33.62,33.8,17400.0,28.0836,28.2088,28.0586,28.2088,17400.0
2010-08-05 09:50:00,33.85,33.91,33.83,33.84,22200.0,28.2506,28.3006,28.2339,28.2422,22200.0
2010-08-05 10:00:00,33.85,33.91,33.81,33.81,14400.0,28.2506,28.3006,28.2172,28.2172,14400.0
2010-08-05 10:10:00,33.81,33.87,33.81,33.81,10200.0,28.2172,28.2672,28.2172,28.2172,10200.0
2010-08-05 10:20:00,33.81,33.87,33.8,33.82,36400.0,28.2172,28.2672,28.2088,28.2255,36400.0
2010-08-05 10:30:00,33.83,33.88,33.83,33.83,12600.0,28.2339,28.2756,28.2339,28.2339,12600.0
2010-08-05 10:40:00,33.82,33.83,33.8,33.83,4800.0,28.2255,28.2339,28.2088,28.2339,4800.0
2010-08-05 10:50:00,33.85,33.85,33.81,33.83,5600.0,28.2506,28.2506,28.2172,28.2339,5600.0
2010-08-05 11:00:00,33.82,33.83,33.8,33.82,12400.0,28.2255,28.2339,28.2088,28.2255,12400.0
2010-08-05 11:10:00,33.81,33.87,33.8,33.86,7800.0,28.2172,28.2672,28.2088,28.2589,7800.0
2010-08-05 11:20:00,33.85,33.91,33.85,33.9,3600.0,28.2506,28.3006,28.2506,28.2923,3600.0
2010-08-05 11:30:00,33.91,33.99,33.9,33.99,10800.0,28.3006,28.3674,28.2923,28.3674,10800.0
2010-08-05 11:40:00,33.99,34.05,33.95,33.95,17200.0,28.3674,28.4175,28.334,28.334,17200.0
2010-08-05 11:50:00,33.96,33.97,33.92,33.92,4800.0,28.3424,28.3507,28.309,28.309,4800.0
2010-08-05 12:00:00,33.97,34.06,33.97,34.04,9400.0,28.3507,28.4258,28.3507,28.4091,9400.0
2010-08-05 12:10:00,34.04,34.1,34.04,34.09,14600.0,28.4091,28.4592,28.4091,28.4509,14600.0
2010-08-05 12:20:00,34.08,34.1,34.04,34.08,5800.0,28.4425,28.4592,28.4091,28.4425,5800.0
2010-08-05 12:30:00,34.1,34.1,34.07,34.08,17000.0,28.4592,28.4592,28.4342,28.4425,17000.0
2010-08-05 12:40:00,34.08,34.1,34.07,34.08,8000.0,28.4425,28.4592,28.4342,28.4425,8000.0
2010-08-05 12:50:00,34.1,34.1,34.04,34.06,10200.0,28.4592,28.4592,28.4091,28.4258,10200.0
2010-08-05 13:00:00,34.06,34.06,34.04,34.04,3000.0,28.4258,28.4258,28.4091,28.4091,3000.0
2010-08-05 13:10:00,34.04,34.04,33.98,34.02,4200.0,28.4091,28.4091,28.3591,28.3924,4200.0
2010-08-05 13:20:00,34.02,34.04,34.01,34.03,2400.0,28.3924,28.4091,28.3841,28.4008,2400.0
2010-08-05 13:30:00,34.05,34.1,34.05,34.08,9800.0,28.4175,28.4592,28.4175,28.4425,9800.0
2010-08-05 13:40:00,34.08,34.12,34.08,34.11,11400.0,28.4425,28.4759,28.4425,28.4675,11400.0
2010-08-05 13:50:00,34.1,34.13,34.06,34.06,9200.0,28.4592,28.4842,28.4258,28.4258,9200.0
2010-08-05 14:00:00,34.07,34.1,34.05,34.05,7600.0,28.4342,28.4592,28.4175,28.4175,7600.0
2010-08-05 14:10:00,34.05,34.08,34.02,34.05,12800.0,28.4175,28.4425,28.3924,28.4175,12800.0
2010-08-05 14:20:00,34.05,34.07,34.02,34.05,6800.0,28.4175,28.4342,28.3924,28.4175,6800.0
2010-08-05 14:30:00,34.03,34.06,34.02,34.03,5800.0,28.4008,28.4258,28.3924,28.4008,5800.0
2010-08-05 14:40:00,34.03,34.09,34.02,34.07,4200.0,28.4008,28.4509,28.3924,28.4342,4200.0
2010-08-05 14:50:00,34.08,34.1,34.04,34.09,27400.0,28.4425,28.4592,28.4091,28.4509,27400.0
2010-08-05 15:00:00,34.1,34.1,34.02,34.04,25800.0,28.4592,28.4592,28.3924,28.4091,25800.0
2010-08-05 15:10:00,34.05,34.07,33.99,34.0,28600.0,28.4175,28.4342,28.3674,28.3757,28600.0
2010-08-05 15:20:00,34.0,34.06,33.99,34.02,16400.0,28.3757,28.4258,28.3674,28.3924,16400.0
2010-08-05 15:30:00,34.01,34.09,33.99,34.03,38600.0,28.3841,28.4509,28.3674,28.4008,38600.0
2010-08-05 15:40:00,34.03,34.09,33.96,33.99,46400.0,28.4008,28.4509,28.3424,28.3674,46400.0
2010-08-05 15:50:00,33.99,34.01,33.88,33.99,86200.0,28.3674,28.3841,28.2756,28.3674,86200.0
2010-08-06 09:30:00,33.03,33.03,32.2,32.43,189400.0,27.5662,27.5662,26.8735,27.0655,189400.0
2010-08-06 09:40:00,32.47,32.56,32.05,32.12,213400.0,27.0988,27.1739,26.7483,26.8067,213400.0
2010-08-06 09:50:00,32.14,32.33,32.1,32.26,71600.0,26.8234,26.982,26.79,26.9236,71600.0
2010-08-06 10:00:00,32.26,32.4,32.26,32.35,57400.0,26.9236,27.0404,26.9236,26.9987,57400.0
2010-08-06 10:10:00,32.34,32.4,32.1,32.1,64600.0,26.9903,27.0404,26.79,26.79,64600.0
2010-08-06 10:20:00,32.11,32.24,32.06,32.18,81200.0,26.7984,26.9069,26.7567,26.8568,81200.0
2010-08-06 10:30:00,32.19,32.29,32.13,32.19,79000.0,26.8652,26.9486,26.8151,26.8652,79000.0
2010-08-06 10:40:00,32.18,32.24,32.13,32.16,68400.0,26.8568,26.9069,26.8151,26.8401,68400.0
2010-08-06 10:50:00,32.16,32.36,32.14,32.25,77400.0,26.8401,27.007,26.8234,26.9152,77400.0
2010-08-06 11:00:00,32.26,32.33,32.23,32.25,75000.0,26.9236,26.982,26.8985,26.9152,75000.0
2010-08-06 11:10:00,32.24,32.32,32.24,32.25,28200.0,26.9069,26.9736,26.9069,26.9152,28200.0
2010-08-06 11:20:00,32.26,32.29,32.25,32.29,43400.0,26.9236,26.9486,26.9152,26.9486,43400.0
2010-08-06 11:30:00,32.28,32.29,32.24,32.27,21200.0,26.9403,26.9486,26.9069,26.9319,21200.0
2010-08-06 11:40:00,32.27,32.34,32.25,32.31,21200.0,26.9319,26.9903,26.9152,26.9653,21200.0
2010-08-06 11:50:00,32.34,32.46,32.34,32.45,21200.0,26.9903,27.0905,26.9903,27.0821,21200.0
2010-08-06 12:00:00,32.44,32.52,32.44,32.48,25800.0,27.0738,27.1406,27.0738,27.1072,25800.0
2010-08-06 12:10:00,32.49,32.51,32.4,32.51,15600.0,27.1155,27.1322,27.0404,27.1322,15600.0
2010-08-06 12:20:00,32.49,32.49,32.46,32.47,7000.0,27.1155,27.1155,27.0905,27.0988,7000.0
2010-08-06 12:30:00,32.47,32.5,32.45,32.49,9400.0,27.0988,27.1239,27.0821,27.1155,9400.0
2010-08-06 12:40:00,32.48,32.49,32.42,32.47,16400.0,27.1072,27.1155,27.0571,27.0988,16400.0
2010-08-06 12:50:00,32.48,32.48,32.38,32.45,15800.0,27.1072,27.1072,27.0237,27.0821,15800.0
2010-08-06 13:00:00,32.44,32.46,32.4,32.42,9200.0,27.0738,27.0905,27.0404,27.0571,9200.0
2010-08-06 13:10:00,32.41,32.41,32.37,32.37,8200.0,27.0488,27.0488,27.0154,27.0154,8200.0
2010-08-06 13:20:00,32.37,32.38,32.31,32.32,22600.0,27.0154,27.0237,26.9653,26.9736,22600.0
2010-08-06 13:30:00,32.32,32.34,32.3,32.33,20400.0,26.9736,26.9903,26.957,26.982,20400.0
2010-08-06 13:40:00,32.33,32.36,32.32,32.34,15600.0,26.982,27.007,26.9736,26.9903,15600.0
2010-08-06 13:50:00,32.34,32.38,32.31,32.37,16400.0,26.9903,27.0237,26.9653,27.0154,16400.0
2010-08-06 14:00:00,32.37,32.5,32.36,32.5,28200.0,27.0154,27.1239,27.007,27.1239,28200.0
2010-08-06 14:10:00,32.49,32.5,32.38,32.43,28400.0,27.1155,27.1239,27.0237,27.0655,28400.0
2010-08-06 14:20:00,32.43,32.44,32.38,32.42,16400.0,27.0655,27.0738,27.0237,27.0571,16400.0
2010-08-06 14:30:00,32.41,32.44,32.35,32.37,34000.0,27.0488,27.0738,26.9987,27.0154,34000.0
2010-08-06 14:40:00,32.37,32.41,32.34,32.38,35400.0,27.0154,27.0488,26.9903,27.0237,35400.0
2010-08-06 14:50:00,32.38,32.53,32.38,32.5,50200.0,27.0237,27.1489,27.0237,27.1239,50200.0
2010-08-06 15:00:00,32.51,32.6,32.43,32.48,81200.0,27.1322,27.2073,27.0655,27.1072,81200.0
2010-08-06 15:10:00,32.49,32.52,32.46,32.52,71000.0,27.1155,27.1406,27.0905,27.1406,71000.0
2010-08-06 15:20:00,32.53,32.53,32.42,32.43,65400.0,27.1489,27.1489,27.0571,27.0655,65400.0
2010-08-06 15:30:00,32.43,32.48,32.4,32.43,116800.0,27.0655,27.1072,27.0404,27.0655,116800.0
2010-08-06 15:40:00,32.42,32.48,32.39,32.46,155200.0,27.0571,27.1072,27.0321,27.0905,155200.0
2010-08-06 15:50:00,32.46,32.63,32.43,32.48,177000.0,27.0905,27.2324,27.0655,27.1072,177000.0
2010-08-09 09:30:00,32.69,32.84,32.67,32.77,33600.0,27.2824,27.4076,27.2658,27.3492,33600.0
2010-08-09 09:40:00,32.75,32.79,32.6,32.63,22800.0,27.3325,27.3659,27.2073,27.2324,22800.0
2010-08-09 09:50:00,32.63,32.63,32.59,32.63,18000.0,27.2324,27.2324,27.199,27.2324,18000.0
2010-08-09 10:00:00,32.63,32.69,32.63,32.65,19000.0,27.2324,27.2824,27.2324,27.2491,19000.0
2010-08-09 10:10:00,32.66,32.73,32.63,32.63,28000.0,27.2574,27.3158,27.2324,27.2324,28000.0
2010-08-09 10:20:00,32.63,32.68,32.63,32.67,29400.0,27.2324,27.2741,27.2324,27.2658,29400.0
2010-08-09 10:30:00,32.66,32.67,32.6,32.63,20800.0,27.2574,27.2658,27.2073,27.2324,20800.0
2010-08-09 10:40:00,32.64,32.67,32.63,32.66,37000.0,27.2407,27.2658,27.2324,27.2574,37000.0
2010-08-09 10:50:00,32.66,32.7,32.65,32.69,28200.0,27.2574,27.2908,27.2491,27.2824,28200.0
2010-08-09 11:00:00,32.69,32.71,32.66,32.69,19000.0,27.2824,27.2991,27.2574,27.2824,19000.0
2010-08-09 11:10:00,32.69,32.7,32.64,32.66,22200.0,27.2824,27.2908,27.2407,27.2574,22200.0
2010-08-09 11:20:00,32.65,32.66,32.62,32.63,16400.0,27.2491,27.2574,27.224,27.2324,16400.0
2010-08-09 11:30:00,32.63,32.66,32.62,32.63,20600.0,27.2324,27.2574,27.224,27.2324,20600.0
2010-08-09 11:40:00,32.62,32.62,32.6,32.62,8200.0,27.224,27.224,27.2073,27.224,8200.0
2010-08-09 11:50:00,32.62,32.69,32.62,32.69,8800.0,27.224,27.2824,27.224,27.2824,8800.0
2010-08-09 12:00:00,32.7,32.7,32.6,32.62,37800.0,27.2908,27.2908,27.2073,27.224,37800.0
2010-08-09 12:10:00,32.62,32.65,32.62,32.62,11400.0,27.224,27.2491,27.224,27.224,11400.0
2010-08-09 12:20:00,32.6,32.6,32.5,32.51,58400.0,27.2073,27.2073,27.1239,27.1322,58400.0
2010-08-09 12:30:00,32.51,32.51,32.44,32.47,15600.0,27.1322,27.1322,27.0738,27.0988,15600.0
2010-08-09 12:40:00,32.49,32.5,32.49,32.49,7400.0,27.1155,27.1239,27.1155,27.1155,7400.0
2010-08-09 12:50:00,32.5,32.5,32.48,32.49,10000.0,27.1239,27.1239,27.1072,27.1155,10000.0
2010-08-09 13:00:00,32.49,32.5,32.48,32.5,12400.0,27.1155,27.1239,27.1072,27.1239,12400.0
2010-08-09 13:10:00,32.49,32.57,32.48,32.54,18200.0,27.1155,27.1823,27.1072,27.1573,18200.0
2010-08-09 13:20:00,32.56,32.56,32.51,32.54,10800.0,27.1739,27.1739,27.1322,27.1573,10800.0
2010-08-09 13:30:00,32.52,32.52,32.49,32.49,8800.0,27.1406,27.1406,27.1155,27.1155,8800.0
2010-08-09 13:40:00,32.49,32.52,32.48,32.51,18800.0,27.1155,27.1406,27.1072,27.1322,18800.0
2010-08-09 13:50:00,32.51,32.54,32.51,32.51,6000.0,27.1322,27.1573,27.1322,27.1322,6000.0
2010-08-09 14:00:00,32.52,32.53,32.49,32.5,9600.0,27.1406,27.1489,27.1155,27.1239,9600.0
2010-08-09 14:10:00,32.51,32.54,32.49,32.52,6400.0,27.1322,27.1573,27.1155,27.1406,6400.0
2010-08-09 14:20:00,32.51,32.54,32.49,32.51,16600.0,27.1322,27.1573,27.1155,27.1322,16600.0
2010-08-09 14:30:00,32.52,32.58,32.49,32.58,44800.0,27.1406,27.1906,27.1155,27.1906,44800.0
2010-08-09 14:40:00,32.58,32.64,32.58,32.63,12000.0,27.1906,27.2407,27.1906,27.2324,12000.0
2010-08-09 14:50:00,32.63,32.74,32.63,32.74,14400.0,27.2324,27.3242,27.2324,27.3242,14400.0
2010-08-09 15:00:00,32.74,32.75,32.68,32.74,30200.0,27.3242,27.3325,27.2741,27.3242,30200.0
2010-08-09 15:10:00,32.74,32.75,32.7,32.73,28400.0,27.3242,27.3325,27.2908,27.3158,28400.0
2010-08-09 15:20:00,32.73,32.74,32.69,32.74,44000.0,27.3158,27.3242,27.2824,27.3242,44000.0
2010-08-09 15:30:00,32.74,32.79,32.72,32.77,46800.0,27.3242,27.3659,27.3075,27.3492,46800.0
2010-08-09 15:40:00,32.77,32.83,32.77,32.79,58000.0,27.3492,27.3993,27.3492,27.3659,58000.0
2010-08-09 15:50:00,32.8,32.81,32.76,32.76,52400.0,27.3742,27.3826,27.3409,27.3409,52400.0
2010-08-10 09:30:00,32.56,32.56,32.34,32.36,19200.0,27.1739,27.1739,26.9903,27.007,19200.0
2010-08-10 09:40:00,32.4,32.4,32.22,32.27,10800.0,27.0404,27.0404,26.8902,26.9319,10800.0
2010-08-10 09:50:00,32.24,32.46,32.23,32.46,25600.0,26.9069,27.0905,26.8985,27.0905,25600.0
2010-08-10 10:00:00,32.48,32.52,32.42,32.45,32400.0,27.1072,27.1406,27.0571,27.0821,32400.0
2010-08-10 10:10:00,32.45,32.51,32.45,32.49,7400.0,27.0821,27.1322,27.0821,27.1155,7400.0
2010-08-10 10:20:00,32.51,32.51,32.49,32.49,5200.0,27.1322,27.1322,27.1155,27.1155,5200.0
2010-08-10 10:30:00,32.5,32.5,32.43,32.43,3200.0,27.1239,27.1239,27.0655,27.0655,3200.0
2010-08-10 10:40:00,32.43,32.48,32.35,32.37,24000.0,27.0655,27.1072,26.9987,27.0154,24000.0
2010-08-10 10:50:00,32.4,32.44,32.39,32.43,17600.0,27.0404,27.0738,27.0321,27.0655,17600.0
2010-08-10 11:00:00,32.43,32.43,32.39,32.39,17000.0,27.0655,27.0655,27.0321,27.0321,17000.0
2010-08-10 11:10:00,32.39,32.41,32.38,32.4,4000.0,27.0321,27.0488,27.0237,27.0404,4000.0
2010-08-10 11:20:00,32.41,32.43,32.4,32.43,11000.0,27.0488,27.0655,27.0404,27.0655,11000.0
2010-08-10 11:30:00,32.42,32.44,32.4,32.43,8000.0,27.0571,27.0738,27.0404,27.0655,8000.0
2010-08-10 11:40:00,32.43,32.43,32.36,32.4,11200.0,27.0655,27.0655,27.007,27.0404,11200.0
2010-08-10 11:50:00,32.4,32.44,32.4,32.42,3800.0,27.0404,27.0738,27.0404,27.0571,3800.0
2010-08-10 12:00:00,32.43,32.43,32.35,32.41,9000.0,27.0655,27.0655,26.9987,27.0488,9000.0
2010-08-10 12:10:00,32.41,32.43,32.41,32.41,4600.0,27.0488,27.0655,27.0488,27.0488,4600.0
2010-08-10 12:20:00,32.41,32.43,32.41,32.41,8800.0,27.0488,27.0655,27.0488,27.0488,8800.0
2010-08-10 12:30:00,32.41,32.42,32.37,32.38,8400.0,27.0488,27.0571,27.0154,27.0237,8400.0
2010-08-10 12:40:00,32.38,32.41,32.34,32.34,17400.0,27.0237,27.0488,26.9903,26.9903,17400.0
2010-08-10 12:50:00,32.34,32.34,32.25,32.26,16200.0,26.9903,26.9903,26.9152,26.9236,16200.0
2010-08-10 13:00:00,32.27,32.27,32.21,32.22,29000.0,26.9319,26.9319,26.8818,26.8902,29000.0
2010-08-10 13:10:00,32.22,32.24,32.13,32.13,68000.0,26.8902,26.9069,26.8151,26.8151,68000.0
2010-08-10 13:20:00,32.13,32.15,32.1,32.12,18000.0,26.8151,26.8318,26.79,26.8067,18000.0
2010-08-10 13:30:00,32.12,32.12,32.04,32.07,31200.0,26.8067,26.8067,26.74,26.765,31200.0
2010-08-10 13:40:00,32.08,32.1,32.0,32.03,44400.0,26.7733,26.79,26.7066,26.7316,44400.0
2010-08-10 13:50:00,32.04,32.06,32.0,32.0,24400.0,26.74,26.7567,26.7066,26.7066,24400.0
2010-08-10 14:00:00,32.01,32.05,31.98,32.0,55000.0,26.7149,26.7483,26.6899,26.7066,55000.0
2010-08-10 14:10:00,31.99,32.04,31.93,32.01,68200.0,26.6982,26.74,26.6482,26.7149,68200.0
2010-08-10 14:20:00,32.02,32.13,31.9,31.98,88400.0,26.7233,26.8151,26.6231,26.6899,88400.0
2010-08-10 14:30:00,31.99,32.13,31.99,32.11,134200.0,26.6982,26.8151,26.6982,26.7984,134200.0
2010-08-10 14:40:00,32.1,32.21,32.1,32.16,79800.0,26.79,26.8818,26.79,26.8401,79800.0
2010-08-10 14:50:00,32.17,32.17,32.11,32.15,38600.0,26.8485,26.8485,26.7984,26.8318,38600.0
2010-08-10 15:00:00,32.15,32.18,32.13,32.13,63000.0,26.8318,26.8568,26.8151,26.8151,63000.0
2010-08-10 15:10:00,32.15,32.15,32.07,32.1,73000.0,26.8318,26.8318,26.765,26.79,73000.0
2010-08-10 15:20:00,32.1,32.19,32.06,32.15,65400.0,26.79,26.8652,26.7567,26.8318,65400.0
2010-08-10 15:30:00,32.15,32.19,32.1,32.14,55600.0,26.8318,26.8652,26.79,26.8234,55600.0
2010-08-10 15:40:00,32.14,32.2,32.1,32.1,102200.0,26.8234,26.8735,26.79,26.79,102200.0
2010-08-10 15:50:00,32.1,32.16,32.07,32.13,116400.0,26.79,26.8401,26.765,26.8151,116400.0
2010-08-11 09:30:00,31.5,31.99,31.38,31.7,48000.0,26.2893,26.6982,26.1891,26.4562,48000.0
2010-08-11 09:40:00,31.67,31.68,31.5,31.53,24400.0,26.4312,26.4395,26.2893,26.3143,24400.0
2010-08-11 09:50:00,31.52,31.56,31.46,31.52,48800.0,26.306,26.3394,26.2559,26.306,48800.0
2010-08-11 10:00:00,31.53,31.64,31.51,31.57,13600.0,26.3143,26.4061,26.2976,26.3477,13600.0
2010-08-11 10:10:00,31.58,31.58,31.42,31.44,31800.0,26.3561,26.3561,26.2225,26.2392,31800.0
2010-08-11 10:20:00,31.42,31.53,31.42,31.49,11600.0,26.2225,26.3143,26.2225,26.2809,11600.0
2010-08-11 10:30:00,31.48,31.52,31.43,31.52,21800.0,26.2726,26.306,26.2309,26.306,21800.0
2010-08-11 10:40:00,31.51,31.61,31.51,31.58,44200.0,26.2976,26.3811,26.2976,26.3561,44200.0
2010-08-11 10:50:00,31.59,31.64,31.58,31.64,28400.0,26.3644,26.4061,26.3561,26.4061,28400.0
2010-08-11 11:00:00,31.61,31.64,31.55,31.64,15000.0,26.3811,26.4061,26.331,26.4061,15000.0
2010-08-11 11:10:00,31.64,31.64,31.58,31.61,32600.0,26.4061,26.4061,26.3561,26.3811,32600.0
2010-08-11 11:20:00,31.6,31.74,31.59,31.72,38200.0,26.3728,26.4896,26.3644,26.4729,38200.0
2010-08-11 11:30:00,31.72,31.74,31.7,31.74,34400.0,26.4729,26.4896,26.4562,26.4896,34400.0
2010-08-11 11:40:00,31.74,31.82,31.72,31.82,28400.0,26.4896,26.5564,26.4729,26.5564,28400.0
2010-08-11 11:50:00,31.82,31.85,31.79,31.81,13600.0,26.5564,26.5814,26.5313,26.548,13600.0
2010-08-11 12:00:00,31.8,31.8,31.69,31.79,16000.0,26.5397,26.5397,26.4479,26.5313,16000.0
2010-08-11 12:10:00,31.77,31.78,31.73,31.73,7600.0,26.5146,26.523,26.4812,26.4812,7600.0
2010-08-11 12:20:00,31.73,31.79,31.71,31.75,11200.0,26.4812,26.5313,26.4646,26.4979,11200.0
2010-08-11 12:30:00,31.75,31.79,31.69,31.73,22600.0,26.4979,26.5313,26.4479,26.4812,22600.0
2010-08-11 12:40:00,31.71,31.73,31.66,31.68,16600.0,26.4646,26.4812,26.4228,26.4395,16600.0
2010-08-11 12:50:00,31.67,31.71,31.65,31.7,21800.0,26.4312,26.4646,26.4145,26.4562,21800.0
2010-08-11 13:00:00,31.7,31.74,31.67,31.72,20000.0,26.4562,26.4896,26.4312,26.4729,20000.0
2010-08-11 13:10:00,31.7,31.83,31.7,31.82,21600.0,26.4562,26.5647,26.4562,26.5564,21600.0
2010-08-11 13:20:00,31.82,31.82,31.72,31.73,37400.0,26.5564,26.5564,26.4729,26.4812,37400.0
2010-08-11 13:30:00,31.74,31.8,31.74,31.8,12200.0,26.4896,26.5397,26.4896,26.5397,12200.0
2010-08-11 13:40:00,31.8,31.8,31.75,31.75,11800.0,26.5397,26.5397,26.4979,26.4979,11800.0
2010-08-11 13:50:00,31.77,31.79,31.75,31.77,11400.0,26.5146,26.5313,26.4979,26.5146,11400.0
2010-08-11 14:00:00,31.77,31.87,31.77,31.86,31200.0,26.5146,26.5981,26.5146,26.5897,31200.0
2010-08-11 14:10:00,31.86,31.92,31.85,31.91,32000.0,26.5897,26.6398,26.5814,26.6315,32000.0
2010-08-11 14:20:00,31.91,31.95,31.88,31.89,20600.0,26.6315,26.6649,26.6064,26.6148,20600.0
2010-08-11 14:30:00,31.89,31.89,31.83,31.84,22200.0,26.6148,26.6148,26.5647,26.5731,22200.0
2010-08-11 14:40:00,31.84,31.85,31.8,31.81,15600.0,26.5731,26.5814,26.5397,26.548,15600.0
2010-08-11 14:50:00,31.82,31.84,31.78,31.82,21600.0,26.5564,26.5731,26.523,26.5564,21600.0
2010-08-11 15:00:00,31.82,31.82,31.67,31.72,73600.0,26.5564,26.5564,26.4312,26.4729,73600.0
2010-08-11 15:10:00,31.71,31.74,31.68,31.68,24200.0,26.4646,26.4896,26.4395,26.4395,24200.0
2010-08-11 15:20:00,31.68,31.72,31.67,31.68,21600.0,26.4395,26.4729,26.4312,26.4395,21600.0
2010-08-11 15:30:00,31.68,31.78,31.68,31.73,31200.0,26.4395,26.523,26.4395,26.4812,31200.0
2010-08-11 15:40:00,31.74,31.75,31.62,31.69,44400.0,26.4896,26.4979,26.3894,26.4479,44400.0
2010-08-11 15:50:00,31.68,31.71,31.64,31.68,47000.0,26.4395,26.4646,26.4061,26.4395,47000.0
2010-08-12 09:30:00,31.38,31.42,31.04,31.22,45800.0,26.1891,26.2225,25.9054,26.0556,45800.0
2010-08-12 09:40:00,31.21,31.24,31.0,31.18,55200.0,26.0473,26.0723,25.872,26.0222,55200.0
2010-08-12 09:50:00,31.18,31.24,31.18,31.18,25200.0,26.0222,26.0723,26.0222,26.0222,25200.0
2010-08-12 10:00:00,31.18,31.23,31.13,31.15,30200.0,26.0222,26.064,25.9805,25.9972,30200.0
2010-08-12 10:10:00,31.17,31.22,31.01,31.03,21800.0,26.0139,26.0556,25.8803,25.897,21800.0
2010-08-12 10:20:00,31.11,31.14,31.0,31.05,28200.0,25.9638,25.9888,25.872,25.9137,28200.0
2010-08-12 10:30:00,31.03,31.07,30.99,31.05,24400.0,25.897,25.9304,25.8637,25.9137,24400.0
2010-08-12 10:40:00,31.08,31.1,31.03,31.07,34600.0,25.9388,25.9555,25.897,25.9304,34600.0
2010-08-12 10:50:00,31.07,31.15,31.03,31.03,22200.0,25.9304,25.9972,25.897,25.897,22200.0
2010-08-12 11:00:00,31.04,31.1,31.04,31.05,16600.0,25.9054,25.9555,25.9054,25.9137,16600.0
2010-08-12 11:10:00,31.06,31.11,31.04,31.1,15800.0,25.9221,25.9638,25.9054,25.9555,15800.0
2010-08-12 11:20:00,31.1,31.18,31.1,31.17,13400.0,25.9555,26.0222,25.9555,26.0139,13400.0
2010-08-12 11:30:00,31.16,31.18,31.1,31.11,19600.0,26.0055,26.0222,25.9555,25.9638,19600.0
2010-08-12 11:40:00,31.11,31.16,31.09,31.1,12600.0,25.9638,26.0055,25.9471,25.9555,12600.0
2010-08-12 11:50:00,31.1,31.13,31.08,31.08,20800.0,25.9555,25.9805,25.9388,25.9388,20800.0
2010-08-12 12:00:00,31.09,31.11,31.08,31.1,10800.0,25.9471,25.9638,25.9388,25.9555,10800.0
2010-08-12 12:10:00,31.1,31.14,31.09,31.1,10800.0,25.9555,25.9888,25.9471,25.9555,10800.0
2010-08-12 12:20:00,31.1,31.14,31.1,31.12,25400.0,25.9555,25.9888,25.9555,25.9722,25400.0
2010-08-12 12:30:00,31.11,31.13,31.11,31.12,17600.0,25.9638,25.9805,25.9638,25.9722,17600.0
2010-08-12 12:40:00,31.12,31.2,31.11,31.2,16800.0,25.9722,26.0389,25.9638,26.0389,16800.0
2010-08-12 12:50:00,31.21,31.25,31.2,31.2,20000.0,26.0473,26.0806,26.0389,26.0389,20000.0
2010-08-12 13:00:00,31.21,31.25,31.21,31.24,5800.0,26.0473,26.0806,26.0473,26.0723,5800.0
2010-08-12 13:10:00,31.22,31.26,31.21,31.25,12400.0,26.0556,26.089,26.0473,26.0806,12400.0
2010-08-12 13:20:00,31.25,31.25,31.18,31.21,31400.0,26.0806,26.0806,26.0222,26.0473,31400.0
2010-08-12 13:30:00,31.2,31.23,31.19,31.19,4600.0,26.0389,26.064,26.0306,26.0306,4600.0
2010-08-12 13:40:00,31.21,31.23,31.15,31.17,12000.0,26.0473,26.064,25.9972,26.0139,12000.0
2010-08-12 13:50:00,31.17,31.21,31.14,31.19,13800.0,26.0139,26.0473,25.9888,26.0306,13800.0
2010-08-12 14:00:00,31.18,31.24,31.17,31.22,14200.0,26.0222,26.0723,26.0139,26.0556,14200.0
2010-08-12 14:10:00,31.22,31.24,31.2,31.22,7600.0,26.0556,26.0723,26.0389,26.0556,7600.0
2010-08-12 14:20:00,31.22,31.23,31.2,31.23,8200.0,26.0556,26.064,26.0389,26.064,8200.0
2010-08-12 14:30:00,31.22,31.24,31.1,31.11,22000.0,26.0556,26.0723,25.9555,25.9638,22000.0
2010-08-12 14:40:00,31.15,31.2,31.14,31.17,9800.0,25.9972,26.0389,25.9888,26.0139,9800.0
2010-08-12 14:50:00,31.14,31.17,31.08,31.12,40400.0,25.9888,26.0139,25.9388,25.9722,40400.0
2010-08-12 15:00:00,31.13,31.25,31.13,31.21,20200.0,25.9805,26.0806,25.9805,26.0473,20200.0
2010-08-12 15:10:00,31.22,31.27,31.17,31.21,31000.0,26.0556,26.0973,26.0139,26.0473,31000.0
2010-08-12 15:20:00,31.22,31.24,31.1,31.18,46200.0,26.0556,26.0723,25.9555,26.0222,46200.0
2010-08-12 15:30:00,31.18,31.25,31.17,31.2,36200.0,26.0222,26.0806,26.0139,26.0389,36200.0
2010-08-12 15:40:00,31.19,31.19,30.95,31.02,160000.0,26.0306,26.0306,25.8303,25.8887,160000.0
2010-08-12 15:50:00,31.03,31.08,30.91,31.0,166800.0,25.897,25.9388,25.7969,25.872,166800.0
2010-08-13 09:30:00,30.99,31.09,30.9,31.08,20800.0,25.8637,25.9471,25.7885,25.9388,20800.0
2010-08-13 09:40:00,31.06,31.11,31.02,31.11,36000.0,25.9221,25.9638,25.8887,25.9638,36000.0
2010-08-13 09:50:00,31.13,31.27,31.1,31.24,19000.0,25.9805,26.0973,25.9555,26.0723,19000.0
2010-08-13 10:00:00,31.24,31.38,31.23,31.38,20000.0,26.0723,26.1891,26.064,26.1891,20000.0
2010-08-13 10:10:00,31.36,31.36,31.29,31.3,12200.0,26.1725,26.1725,26.114,26.1224,12200.0
2010-08-13 10:20:00,31.29,31.29,31.22,31.28,10600.0,26.114,26.114,26.0556,26.1057,10600.0
2010-08-13 10:30:00,31.27,31.36,31.25,31.36,11400.0,26.0973,26.1725,26.0806,26.1725,11400.0
2010-08-13 10:40:00,31.34,31.35,31.3,31.3,12000.0,26.1558,26.1641,26.1224,26.1224,12000.0
2010-08-13 10:50:00,31.31,31.34,31.3,31.33,25200.0,26.1307,26.1558,26.1224,26.1474,25200.0
2010-08-13 11:00:00,31.32,31.45,31.32,31.45,24200.0,26.1391,26.2476,26.1391,26.2476,24200.0
2010-08-13 11:10:00,31.44,31.45,31.39,31.44,11000.0,26.2392,26.2476,26.1975,26.2392,11000.0
2010-08-13 11:20:00,31.43,31.43,31.36,31.41,9600.0,26.2309,26.2309,26.1725,26.2142,9600.0
2010-08-13 11:30:00,31.39,31.4,31.36,31.37,5800.0,26.1975,26.2058,26.1725,26.1808,5800.0
2010-08-13 11:40:00,31.36,31.4,31.36,31.39,9800.0,26.1725,26.2058,26.1725,26.1975,9800.0
2010-08-13 11:50:00,31.4,31.43,31.39,31.41,13400.0,26.2058,26.2309,26.1975,26.2142,13400.0
2010-08-13 12:00:00,31.41,31.45,31.4,31.45,16000.0,26.2142,26.2476,26.2058,26.2476,16000.0
2010-08-13 12:10:00,31.47,31.47,31.43,31.47,8200.0,26.2643,26.2643,26.2309,26.2643,8200.0
2010-08-13 12:20:00,31.47,31.52,31.47,31.52,20200.0,26.2643,26.306,26.2643,26.306,20200.0
2010-08-13 12:30:00,31.52,31.57,31.51,31.55,22400.0,26.306,26.3477,26.2976,26.331,22400.0
2010-08-13 12:40:00,31.55,31.61,31.55,31.61,15400.0,26.331,26.3811,26.331,26.3811,15400.0
2010-08-13 12:50:00,31.61,31.65,31.6,31.61,13600.0,26.3811,26.4145,26.3728,26.3811,13600.0
2010-08-13 13:00:00,31.62,31.64,31.61,31.61,13000.0,26.3894,26.4061,26.3811,26.3811,13000.0
2010-08-13 13:10:00,31.61,31.65,31.58,31.62,15800.0,26.3811,26.4145,26.3561,26.3894,15800.0
2010-08-13 13:20:00,31.62,31.65,31.61,31.65,8600.0,26.3894,26.4145,26.3811,26.4145,8600.0
2010-08-13 13:30:00,31.64,31.64,31.61,31.64,9800.0,26.4061,26.4061,26.3811,26.4061,9800.0
2010-08-13 13:40:00,31.66,31.66,31.63,31.63,5400.0,26.4228,26.4228,26.3978,26.3978,5400.0
2010-08-13 13:50:00,31.63,31.63,31.58,31.58,5600.0,26.3978,26.3978,26.3561,26.3561,5600.0
2010-08-13 14:00:00,31.58,31.61,31.57,31.59,16800.0,26.3561,26.3811,26.3477,26.3644,16800.0
2010-08-13 14:10:00,31.59,31.63,31.57,31.58,8600.0,26.3644,26.3978,26.3477,26.3561,8600.0
2010-08-13 14:20:00,31.58,31.58,31.55,31.58,8600.0,26.3561,26.3561,26.331,26.3561,8600.0
2010-08-13 14:30:00,31.59,31.6,31.57,31.58,10200.0,26.3644,26.3728,26.3477,26.3561,10200.0
2010-08-13 14:40:00,31.58,31.59,31.53,31.53,4600.0,26.3561,26.3644,26.3143,26.3143,4600.0
2010-08-13 14:50:00,31.53,31.57,31.52,31.56,13600.0,26.3143,26.3477,26.306,26.3394,13600.0
2010-08-13 15:00:00,31.54,31.58,31.53,31.58,9400.0,26.3227,26.3561,26.3143,26.3561,9400.0
2010-08-13 15:10:00,31.57,31.57,31.52,31.54,10400.0,26.3477,26.3477,26.306,26.3227,10400.0
2010-08-13 15:20:00,31.54,31.58,31.53,31.55,23600.0,26.3227,26.3561,26.3143,26.331,23600.0
2010-08-13 15:30:00,31.54,31.55,31.5,31.54,33400.0,26.3227,26.331,26.2893,26.3227,33400.0
2010-08-13 15:40:00,31.55,31.55,31.41,31.45,38800.0,26.331,26.331,26.2142,26.2476,38800.0
2010-08-13 15:50:00,31.43,31.43,31.37,31.39,59000.0,26.2309,26.2309,26.1808,26.1975,59000.0
2010-08-16 09:30:00,31.25,31.25,31.06,31.1,7000.0,26.0806,26.0806,25.9221,25.9555,7000.0
2010-08-16 09:40:00,31.08,31.23,31.08,31.22,6200.0,25.9388,26.064,25.9388,26.0556,6200.0
2010-08-16 09:50:00,31.2,31.21,31.16,31.21,2200.0,26.0389,26.0473,26.0055,26.0473,2200.0
2010-08-16 10:00:00,31.19,31.28,31.14,31.28,14800.0,26.0306,26.1057,25.9888,26.1057,14800.0
2010-08-16 10:10:00,31.25,31.38,31.25,31.38,11000.0,26.0806,26.1891,26.0806,26.1891,11000.0
2010-08-16 10:20:00,31.37,31.41,31.36,31.38,26600.0,26.1808,26.2142,26.1725,26.1891,26600.0
2010-08-16 10:30:00,31.38,31.39,31.34,31.34,8000.0,26.1891,26.1975,26.1558,26.1558,8000.0
2010-08-16 10:40:00,31.35,31.39,31.34,31.35,7000.0,26.1641,26.1975,26.1558,26.1641,7000.0
2010-08-16 10:50:00,31.34,31.39,31.34,31.39,4800.0,26.1558,26.1975,26.1558,26.1975,4800.0
2010-08-16 11:00:00,31.36,31.36,31.25,31.25,13200.0,26.1725,26.1725,26.0806,26.0806,13200.0
2010-08-16 11:10:00,31.26,31.26,31.23,31.24,6000.0,26.089,26.089,26.064,26.0723,6000.0
2010-08-16 11:20:00,31.25,31.28,31.24,31.25,16800.0,26.0806,26.1057,26.0723,26.0806,16800.0
2010-08-16 11:30:00,31.26,31.33,31.25,31.33,10200.0,26.089,26.1474,26.0806,26.1474,10200.0
2010-08-16 11:40:00,31.33,31.35,31.31,31.33,7800.0,26.1474,26.1641,26.1307,26.1474,7800.0
2010-08-16 11:50:00,31.34,31.34,31.32,31.33,5200.0,26.1558,26.1558,26.1391,26.1474,5200.0
2010-08-16 12:00:00,31.32,31.33,31.3,31.3,2600.0,26.1391,26.1474,26.1224,26.1224,2600.0
2010-08-16 12:10:00,31.32,31.32,31.29,31.31,6800.0,26.1391,26.1391,26.114,26.1307,6800.0
2010-08-16 12:20:00,31.31,31.31,31.25,31.3,21200.0,26.1307,26.1307,26.0806,26.1224,21200.0
2010-08-16 12:30:00,31.3,31.34,31.29,31.32,21400.0,26.1224,26.1558,26.114,26.1391,21400.0
2010-08-16 12:40:00,31.32,31.34,31.29,31.32,9600.0,26.1391,26.1558,26.114,26.1391,9600.0
2010-08-16 12:50:00,31.31,31.32,31.27,31.27,3200.0,26.1307,26.1391,26.0973,26.0973,3200.0
2010-08-16 13:00:00,31.29,31.33,31.27,31.32,23400.0,26.114,26.1474,26.0973,26.1391,23400.0
2010-08-16 13:10:00,31.32,31.34,31.3,31.32,3600.0,26.1391,26.1558,26.1224,26.1391,3600.0
2010-08-16 13:20:00,31.3,31.33,31.29,31.33,9000.0,26.1224,26.1474,26.114,26.1474,9000.0
2010-08-16 13:30:00,31.34,31.35,31.31,31.33,6000.0,26.1558,26.1641,26.1307,26.1474,6000.0
2010-08-16 13:40:00,31.35,31.35,31.34,31.34,5200.0,26.1641,26.1641,26.1558,26.1558,5200.0
2010-08-16 13:50:00,31.32,31.32,31.29,31.3,5000.0,26.1391,26.1391,26.114,26.1224,5000.0
2010-08-16 14:00:00,31.3,31.33,31.27,31.29,7600.0,26.1224,26.1474,26.0973,26.114,7600.0
2010-08-16 14:10:00,31.28,31.3,31.23,31.3,7800.0,26.1057,26.1224,26.064,26.1224,7800.0
2010-08-16 14:20:00,31.32,31.32,31.3,31.31,4200.0,26.1391,26.1391,26.1224,26.1307,4200.0
2010-08-16 14:30:00,31.3,31.31,31.28,31.31,7800.0,26.1224,26.1307,26.1057,26.1307,7800.0
2010-08-16 14:40:00,31.31,31.36,31.29,31.35,10800.0,26.1307,26.1725,26.114,26.1641,10800.0
2010-08-16 14:50:00,31.34,31.34,31.28,31.3,12000.0,26.1558,26.1558,26.1057,26.1224,12000.0
2010-08-16 15:00:00,31.28,31.31,31.25,31.31,19600.0,26.1057,26.1307,26.0806,26.1307,19600.0
2010-08-16 15:10:00,31.29,31.32,31.25,31.31,20600.0,26.114,26.1391,26.0806,26.1307,20600.0
2010-08-16 15:20:00,31.3,31.34,31.27,31.33,15200.0,26.1224,26.1558,26.0973,26.1474,15200.0
2010-08-16 15:30:00,31.33,31.33,31.29,31.33,32600.0,26.1474,26.1474,26.114,26.1474,32600.0
2010-08-16 15:40:00,31.33,31.42,31.32,31.37,25600.0,26.1474,26.2225,26.1391,26.1808,25600.0
2010-08-16 15:50:00,31.38,31.43,31.38,31.41,42400.0,26.1891,26.2309,26.1891,26.2142,42400.0
2010-08-17 09:30:00,31.54,31.65,31.5,31.53,10800.0,26.3227,26.4145,26.2893,26.3143,10800.0
2010-08-17 09:40:00,31.54,31.57,31.49,31.55,8600.0,26.3227,26.3477,26.2809,26.331,8600.0
2010-08-17 09:50:00,31.55,31.59,31.48,31.49,9600.0,26.331,26.3644,26.2726,26.2809,9600.0
2010-08-17 10:00:00,31.5,31.55,31.48,31.48,9800.0,26.2893,26.331,26.2726,26.2726,9800.0
2010-08-17 10:10:00,31.46,31.55,31.46,31.54,9600.0,26.2559,26.331,26.2559,26.3227,9600.0
2010-08-17 10:20:00,31.53,31.61,31.5,31.55,12400.0,26.3143,26.3811,26.2893,26.331,12400.0
2010-08-17 10:30:00,31.56,31.62,31.55,31.62,5600.0,26.3394,26.3894,26.331,26.3894,5600.0
2010-08-17 10:40:00,31.63,31.7,31.59,31.7,16000.0,26.3978,26.4562,26.3644,26.4562,16000.0
2010-08-17 10:50:00,31.71,31.71,31.66,31.68,4400.0,26.4646,26.4646,26.4228,26.4395,4400.0
2010-08-17 11:00:00,31.69,31.77,31.69,31.77,12800.0,26.4479,26.5146,26.4479,26.5146,12800.0
2010-08-17 11:10:00,31.78,31.88,31.77,31.86,24200.0,26.523,26.6064,26.5146,26.5897,24200.0
2010-08-17 11:20:00,31.86,31.88,31.86,31.87,10000.0,26.5897,26.6064,26.5897,26.5981,10000.0
2010-08-17 11:30:00,31.86,31.89,31.84,31.86,18800.0,26.5897,26.6148,26.5731,26.5897,18800.0
2010-08-17 11:40:00,31.88,31.93,31.85,31.93,16400.0,26.6064,26.6482,26.5814,26.6482,16400.0
2010-08-17 11:50:00,31.92,31.95,31.92,31.92,10000.0,26.6398,26.6649,26.6398,26.6398,10000.0
2010-08-17 12:00:00,31.91,31.95,31.88,31.93,21600.0,26.6315,26.6649,26.6064,26.6482,21600.0
2010-08-17 12:10:00,31.9,31.97,31.9,31.96,4200.0,26.6231,26.6815,26.6231,26.6732,4200.0
2010-08-17 12:20:00,31.97,31.98,31.94,31.98,5400.0,26.6815,26.6899,26.6565,26.6899,5400.0
2010-08-17 12:30:00,31.97,31.98,31.96,31.97,7400.0,26.6815,26.6899,26.6732,26.6815,7400.0
2010-08-17 12:40:00,31.97,31.99,31.93,31.96,11600.0,26.6815,26.6982,26.6482,26.6732,11600.0
2010-08-17 12:50:00,31.97,31.99,31.93,31.98,22200.0,26.6815,26.6982,26.6482,26.6899,22200.0
2010-08-17 13:00:00,31.97,31.99,31.96,31.99,19000.0,26.6815,26.6982,26.6732,26.6982,19000.0
2010-08-17 13:10:00,31.99,32.11,31.99,32.11,65600.0,26.6982,26.7984,26.6982,26.7984,65600.0
2010-08-17 13:20:00,32.12,32.14,32.1,32.13,14200.0,26.8067,26.8234,26.79,26.8151,14200.0
2010-08-17 13:30:00,32.13,32.24,32.13,32.23,21200.0,26.8151,26.9069,26.8151,26.8985,21200.0
2010-08-17 13:40:00,32.22,32.24,32.2,32.23,12200.0,26.8902,26.9069,26.8735,26.8985,12200.0
2010-08-17 13:50:00,32.23,32.23,32.13,32.14,20200.0,26.8985,26.8985,26.8151,26.8234,20200.0
2010-08-17 14:00:00,32.15,32.18,32.1,32.16,26400.0,26.8318,26.8568,26.79,26.8401,26400.0
2010-08-17 14:10:00,32.17,32.21,32.15,32.21,17200.0,26.8485,26.8818,26.8318,26.8818,17200.0
2010-08-17 14:20:00,32.2,32.31,32.2,32.31,13200.0,26.8735,26.9653,26.8735,26.9653,13200.0
2010-08-17 14:30:00,32.3,32.33,32.22,32.22,37400.0,26.957,26.982,26.8902,26.8902,37400.0
2010-08-17 14:40:00,32.23,32.28,32.23,32.27,28000.0,26.8985,26.9403,26.8985,26.9319,28000.0
2010-08-17 14:50:00,32.27,32.32,32.22,32.24,32200.0,26.9319,26.9736,26.8902,26.9069,32200.0
2010-08-17 15:00:00,32.24,32.26,32.19,32.23,31600.0,26.9069,26.9236,26.8652,26.8985,31600.0
2010-08-17 15:10:00,32.24,32.26,32.17,32.18,37000.0,26.9069,26.9236,26.8485,26.8568,37000.0
2010-08-17 15:20:00,32.17,32.26,32.17,32.24,37200.0,26.8485,26.9236,26.8485,26.9069,37200.0
2010-08-17 15:30:00,32.25,32.26,32.21,32.24,44600.0,26.9152,26.9236,26.8818,26.9069,44600.0
2010-08-17 15:40:00,32.24,32.26,32.14,32.16,68400.0,26.9069,26.9236,26.8234,26.8401,68400.0
2010-08-17 15:50:00,32.18,32.2,32.1,32.1,77600.0,26.8568,26.8735,26.79,26.79,77600.0
2010-08-18 09:30:00,31.99,31.99,31.82,31.87,16600.0,26.6982,26.6982,26.5564,26.5981,16600.0
2010-08-18 09:40:00,31.88,32.0,31.86,31.93,22800.0,26.6064,26.7066,26.5897,26.6482,22800.0
2010-08-18 09:50:00,31.93,31.97,31.88,31.95,42800.0,26.6482,26.6815,26.6064,26.6649,42800.0
2010-08-18 10:00:00,31.95,32.1,31.93,32.09,48400.0,26.6649,26.79,26.6482,26.7817,48400.0
2010-08-18 10:10:00,32.09,32.2,32.09,32.19,17000.0,26.7817,26.8735,26.7817,26.8652,17000.0
2010-08-18 10:20:00,32.19,32.19,31.97,32.0,16400.0,26.8652,26.8652,26.6815,26.7066,16400.0
2010-08-18 10:30:00,31.99,32.05,31.98,31.98,23400.0,26.6982,26.7483,26.6899,26.6899,23400.0
2010-08-18 10:40:00,31.99,32.04,31.99,32.02,15800.0,26.6982,26.74,26.6982,26.7233,15800.0
2010-08-18 10:50:00,32.02,32.08,32.0,32.07,12800.0,26.7233,26.7733,26.7066,26.765,12800.0
2010-08-18 11:00:00,32.06,32.11,32.02,32.09,12000.0,26.7567,26.7984,26.7233,26.7817,12000.0
2010-08-18 11:10:00,32.08,32.13,32.05,32.05,9200.0,26.7733,26.8151,26.7483,26.7483,9200.0
2010-08-18 11:20:00,32.05,32.09,32.01,32.02,17800.0,26.7483,26.7817,26.7149,26.7233,17800.0
2010-08-18 11:30:00,32.02,32.02,31.96,31.96,17800.0,26.7233,26.7233,26.6732,26.6732,17800.0
2010-08-18 11:40:00,31.97,32.08,31.97,32.08,9600.0,26.6815,26.7733,26.6815,26.7733,9600.0
2010-08-18 11:50:00,32.1,32.12,32.09,32.1,5600.0,26.79,26.8067,26.7817,26.79,5600.0
2010-08-18 12:00:00,32.1,32.12,32.02,32.03,15600.0,26.79,26.8067,26.7233,26.7316,15600.0
2010-08-18 12:10:00,32.04,32.08,32.03,32.07,10400.0,26.74,26.7733,26.7316,26.765,10400.0
2010-08-18 12:20:00,32.07,32.08,32.05,32.08,6400.0,26.765,26.7733,26.7483,26.7733,6400.0
2010-08-18 12:30:00,32.09,32.1,32.02,32.06,11800.0,26.7817,26.79,26.7233,26.7567,11800.0
2010-08-18 12:40:00,32.05,32.09,32.05,32.08,5200.0,26.7483,26.7817,26.7483,26.7733,5200.0
2010-08-18 12:50:00,32.08,32.19,32.08,32.17,13400.0,26.7733,26.8652,26.7733,26.8485,13400.0
2010-08-18 13:00:00,32.17,32.25,32.15,32.24,15200.0,26.8485,26.9152,26.8318,26.9069,15200.0
2010-08-18 13:10:00,32.24,32.25,32.19,32.19,8200.0,26.9069,26.9152,26.8652,26.8652,8200.0
2010-08-18 13:20:00,32.18,32.24,32.18,32.22,10000.0,26.8568,26.9069,26.8568,26.8902,10000.0
2010-08-18 13:30:00,32.24,32.24,32.15,32.19,5400.0,26.9069,26.9069,26.8318,26.8652,5400.0
2010-08-18 13:40:00,32.19,32.24,32.19,32.23,8600.0,26.8652,26.9069,26.8652,26.8985,8600.0
2010-08-18 13:50:00,32.23,32.24,32.22,32.23,8800.0,26.8985,26.9069,26.8902,26.8985,8800.0
2010-08-18 14:00:00,32.22,32.24,32.21,32.22,15200.0,26.8902,26.9069,26.8818,26.8902,15200.0
2010-08-18 14:10:00,32.22,32.22,32.08,32.08,24600.0,26.8902,26.8902,26.7733,26.7733,24600.0
2010-08-18 14:20:00,32.08,32.1,32.02,32.02,15200.0,26.7733,26.79,26.7233,26.7233,15200.0
2010-08-18 14:30:00,32.04,32.05,31.98,32.02,14600.0,26.74,26.7483,26.6899,26.7233,14600.0
2010-08-18 14:40:00,32.02,32.07,32.01,32.03,14000.0,26.7233,26.765,26.7149,26.7316,14000.0
2010-08-18 14:50:00,32.04,32.04,32.01,32.04,12600.0,26.74,26.74,26.7149,26.74,12600.0
2010-08-18 15:00:00,32.04,32.06,31.95,31.95,15800.0,26.74,26.7567,26.6649,26.6649,15800.0
2010-08-18 15:10:00,31.96,32.0,31.89,31.9,26000.0,26.6732,26.7066,26.6148,26.6231,26000.0
2010-08-18 15:20:00,31.91,31.92,31.85,31.86,24800.0,26.6315,26.6398,26.5814,26.5897,24800.0
2010-08-18 15:30:00,31.88,31.93,31.85,31.85,34800.0,26.6064,26.6482,26.5814,26.5814,34800.0
2010-08-18 15:40:00,31.86,31.89,31.81,31.86,67200.0,26.5897,26.6148,26.548,26.5897,67200.0
2010-08-18 15:50:00,31.86,31.88,31.75,31.75,112200.0,26.5897,26.6064,26.4979,26.4979,112200.0
2010-08-19 09:30:00,31.76,32.17,31.76,32.06,62600.0,26.5063,26.8485,26.5063,26.7567,62600.0
2010-08-19 09:40:00,32.06,32.16,32.06,32.09,27800.0,26.7567,26.8401,26.7567,26.7817,27800.0
2010-08-19 09:50:00,32.08,32.09,32.0,32.02,26800.0,26.7733,26.7817,26.7066,26.7233,26800.0
2010-08-19 10:00:00,32.0,32.02,31.76,31.76,44200.0,26.7066,26.7233,26.5063,26.5063,44200.0
2010-08-19 10:10:00,31.75,31.84,31.75,31.83,49800.0,26.4979,26.5731,26.4979,26.5647,49800.0
2010-08-19 10:20:00,31.83,31.83,31.68,31.7,28200.0,26.5647,26.5647,26.4395,26.4562,28200.0
2010-08-19 10:30:00,31.7,31.7,31.65,31.65,41000.0,26.4562,26.4562,26.4145,26.4145,41000.0
2010-08-19 10:40:00,31.65,31.75,31.61,31.75,29800.0,26.4145,26.4979,26.3811,26.4979,29800.0
2010-08-19 10:50:00,31.75,31.76,31.66,31.71,32800.0,26.4979,26.5063,26.4228,26.4646,32800.0
2010-08-19 11:00:00,31.72,31.72,31.61,31.66,17000.0,26.4729,26.4729,26.3811,26.4228,17000.0
2010-08-19 11:10:00,31.66,31.7,31.65,31.7,14400.0,26.4228,26.4562,26.4145,26.4562,14400.0
2010-08-19 11:20:00,31.7,31.7,31.64,31.65,20600.0,26.4562,26.4562,26.4061,26.4145,20600.0
2010-08-19 11:30:00,31.64,31.65,31.5,31.52,22800.0,26.4061,26.4145,26.2893,26.306,22800.0
2010-08-19 11:40:00,31.51,31.53,31.46,31.46,17200.0,26.2976,26.3143,26.2559,26.2559,17200.0
2010-08-19 11:50:00,31.45,31.47,31.43,31.46,17400.0,26.2476,26.2643,26.2309,26.2559,17400.0
2010-08-19 12:00:00,31.47,31.51,31.45,31.45,18800.0,26.2643,26.2976,26.2476,26.2476,18800.0
2010-08-19 12:10:00,31.45,31.47,31.45,31.46,16600.0,26.2476,26.2643,26.2476,26.2559,16600.0
2010-08-19 12:20:00,31.46,31.49,31.45,31.46,22200.0,26.2559,26.2809,26.2476,26.2559,22200.0
2010-08-19 12:30:00,31.45,31.45,31.42,31.43,10800.0,26.2476,26.2476,26.2225,26.2309,10800.0
2010-08-19 12:40:00,31.44,31.47,31.41,31.41,25000.0,26.2392,26.2643,26.2142,26.2142,25000.0
2010-08-19 12:50:00,31.4,31.41,31.38,31.41,13600.0,26.2058,26.2142,26.1891,26.2142,13600.0
2010-08-19 13:00:00,31.43,31.45,31.4,31.4,49600.0,26.2309,26.2476,26.2058,26.2058,49600.0
2010-08-19 13:10:00,31.41,31.43,31.38,31.42,18800.0,26.2142,26.2309,26.1891,26.2225,18800.0
2010-08-19 13:20:00,31.42,31.43,31.39,31.41,24800.0,26.2225,26.2309,26.1975,26.2142,24800.0
2010-08-19 13:30:00,31.4,31.42,31.36,31.41,15400.0,26.2058,26.2225,26.1725,26.2142,15400.0
2010-08-19 13:40:00,31.42,31.45,31.42,31.43,17000.0,26.2225,26.2476,26.2225,26.2309,17000.0
2010-08-19 13:50:00,31.43,31.45,31.4,31.4,13000.0,26.2309,26.2476,26.2058,26.2058,13000.0
2010-08-19 14:00:00,31.4,31.42,31.36,31.38,15000.0,26.2058,26.2225,26.1725,26.1891,15000.0
2010-08-19 14:10:00,31.38,31.48,31.38,31.48,13800.0,26.1891,26.2726,26.1891,26.2726,13800.0
2010-08-19 14:20:00,31.49,31.53,31.49,31.51,12600.0,26.2809,26.3143,26.2809,26.2976,12600.0
2010-08-19 14:30:00,31.51,31.62,31.51,31.57,35800.0,26.2976,26.3894,26.2976,26.3477,35800.0
2010-08-19 14:40:00,31.57,31.64,31.53,31.64,24200.0,26.3477,26.4061,26.3143,26.4061,24200.0
2010-08-19 14:50:00,31.64,31.67,31.63,31.63,30600.0,26.4061,26.4312,26.3978,26.3978,30600.0
2010-08-19 15:00:00,31.64,31.67,31.58,31.64,31200.0,26.4061,26.4312,26.3561,26.4061,31200.0
2010-08-19 15:10:00,31.62,31.72,31.59,31.68,39000.0,26.3894,26.4729,26.3644,26.4395,39000.0
2010-08-19 15:20:00,31.68,31.73,31.66,31.67,35200.0,26.4395,26.4812,26.4228,26.4312,35200.0
2010-08-19 15:30:00,31.67,31.7,31.65,31.65,59000.0,26.4312,26.4562,26.4145,26.4145,59000.0
2010-08-19 15:40:00,31.65,31.74,31.64,31.72,70600.0,26.4145,26.4896,26.4061,26.4729,70600.0
2010-08-19 15:50:00,31.72,31.8,31.68,31.69,85600.0,26.4729,26.5397,26.4395,26.4479,85600.0
2010-08-20 09:30:00,31.6,31.64,31.48,31.48,14400.0,26.3728,26.4061,26.2726,26.2726,14400.0
2010-08-20 09:40:00,31.48,31.48,31.16,31.18,16800.0,26.2726,26.2726,26.0055,26.0222,16800.0
2010-08-20 09:50:00,31.18,31.23,31.14,31.19,23600.0,26.0222,26.064,25.9888,26.0306,23600.0
2010-08-20 10:00:00,31.21,31.22,31.05,31.05,36400.0,26.0473,26.0556,25.9137,25.9137,36400.0
2010-08-20 10:10:00,31.04,31.09,31.03,31.09,16800.0,25.9054,25.9471,25.897,25.9471,16800.0
2010-08-20 10:20:00,31.1,31.11,31.08,31.08,13000.0,25.9555,25.9638,25.9388,25.9388,13000.0
2010-08-20 10:30:00,31.09,31.13,31.08,31.09,8000.0,25.9471,25.9805,25.9388,25.9471,8000.0
2010-08-20 10:40:00,31.09,31.15,31.08,31.1,9400.0,25.9471,25.9972,25.9388,25.9555,9400.0
2010-08-20 10:50:00,31.08,31.1,31.06,31.08,24400.0,25.9388,25.9555,25.9221,25.9388,24400.0
2010-08-20 11:00:00,31.08,31.09,31.06,31.07,14600.0,25.9388,25.9471,25.9221,25.9304,14600.0
2010-08-20 11:10:00,31.07,31.09,31.05,31.07,14200.0,25.9304,25.9471,25.9137,25.9304,14200.0
2010-08-20 11:20:00,31.07,31.13,31.07,31.13,8600.0,25.9304,25.9805,25.9304,25.9805,8600.0
2010-08-20 11:30:00,31.12,31.13,31.09,31.13,7000.0,25.9722,25.9805,25.9471,25.9805,7000.0
2010-08-20 11:40:00,31.12,31.2,31.12,31.18,13800.0,25.9722,26.0389,25.9722,26.0222,13800.0
2010-08-20 11:50:00,31.18,31.18,31.05,31.06,18400.0,26.0222,26.0222,25.9137,25.9221,18400.0
2010-08-20 12:00:00,31.07,31.07,31.05,31.05,4000.0,25.9304,25.9304,25.9137,25.9137,4000.0
2010-08-20 12:10:00,31.05,31.06,31.04,31.06,6200.0,25.9137,25.9221,25.9054,25.9221,6200.0
2010-08-20 12:20:00,31.07,31.11,31.06,31.07,4400.0,25.9304,25.9638,25.9221,25.9304,4400.0
2010-08-20 12:30:00,31.08,31.09,31.0,31.07,11200.0,25.9388,25.9471,25.872,25.9304,11200.0
2010-08-20 12:40:00,31.05,31.06,31.01,31.01,13000.0,25.9137,25.9221,25.8803,25.8803,13000.0
2010-08-20 12:50:00,31.02,31.05,31.0,31.03,13600.0,25.8887,25.9137,25.872,25.897,13600.0
2010-08-20 13:00:00,31.05,31.06,31.0,31.05,27800.0,25.9137,25.9221,25.872,25.9137,27800.0
2010-08-20 13:10:00,31.03,31.05,31.01,31.03,10200.0,25.897,25.9137,25.8803,25.897,10200.0
2010-08-20 13:20:00,31.05,31.05,31.0,31.04,5600.0,25.9137,25.9137,25.872,25.9054,5600.0
2010-08-20 13:30:00,31.06,31.07,31.04,31.06,4200.0,25.9221,25.9304,25.9054,25.9221,4200.0
2010-08-20 13:40:00,31.06,31.06,31.0,31.0,7600.0,25.9221,25.9221,25.872,25.872,7600.0
2010-08-20 13:50:00,31.0,31.15,31.0,31.15,20400.0,25.872,25.9972,25.872,25.9972,20400.0
2010-08-20 14:00:00,31.15,31.15,31.08,31.11,28600.0,25.9972,25.9972,25.9388,25.9638,28600.0
2010-08-20 14:10:00,31.13,31.23,31.13,31.2,4800.0,25.9805,26.064,25.9805,26.0389,4800.0
2010-08-20 14:20:00,31.2,31.23,31.2,31.22,6200.0,26.0389,26.064,26.0389,26.0556,6200.0
2010-08-20 14:30:00,31.23,31.3,31.23,31.24,12800.0,26.064,26.1224,26.064,26.0723,12800.0
2010-08-20 14:40:00,31.24,31.3,31.21,31.3,11400.0,26.0723,26.1224,26.0473,26.1224,11400.0
2010-08-20 14:50:00,31.28,31.35,31.28,31.29,6200.0,26.1057,26.1641,26.1057,26.114,6200.0
2010-08-20 15:00:00,31.29,31.33,31.25,31.3,19400.0,26.114,26.1474,26.0806,26.1224,19400.0
2010-08-20 15:10:00,31.31,31.39,31.31,31.36,13600.0,26.1307,26.1975,26.1307,26.1725,13600.0
2010-08-20 15:20:00,31.34,31.38,31.31,31.38,7000.0,26.1558,26.1891,26.1307,26.1891,7000.0
2010-08-20 15:30:00,31.39,31.42,31.33,31.35,16000.0,26.1975,26.2225,26.1474,26.1641,16000.0
2010-08-20 15:40:00,31.36,31.42,31.36,31.38,21200.0,26.1725,26.2225,26.1725,26.1891,21200.0
2010-08-20 15:50:00,31.38,31.43,31.36,31.39,25600.0,26.1891,26.2309,26.1725,26.1975,25600.0
2010-08-23 09:30:00,31.58,31.89,31.52,31.86,16400.0,26.3561,26.6148,26.306,26.5897,16400.0
2010-08-23 09:40:00,31.92,31.92,31.84,31.89,27600.0,26.6398,26.6398,26.5731,26.6148,27600.0
2010-08-23 09:50:00,31.89,31.93,31.84,31.86,6600.0,26.6148,26.6482,26.5731,26.5897,6600.0
2010-08-23 10:00:00,31.88,31.88,31.65,31.65,19400.0,26.6064,26.6064,26.4145,26.4145,19400.0
2010-08-23 10:10:00,31.63,31.64,31.53,31.59,21600.0,26.3978,26.4061,26.3143,26.3644,21600.0
2010-08-23 10:20:00,31.58,31.58,31.55,31.57,1800.0,26.3561,26.3561,26.331,26.3477,1800.0
2010-08-23 10:30:00,31.58,31.66,31.57,31.57,5000.0,26.3561,26.4228,26.3477,26.3477,5000.0
2010-08-23 10:40:00,31.54,31.55,31.42,31.47,2600.0,26.3227,26.331,26.2225,26.2643,2600.0
2010-08-23 10:50:00,31.48,31.51,31.47,31.51,4400.0,26.2726,26.2976,26.2643,26.2976,4400.0
2010-08-23 11:00:00,31.48,31.48,31.38,31.47,10800.0,26.2726,26.2726,26.1891,26.2643,10800.0
2010-08-23 11:10:00,31.48,31.48,31.42,31.46,2600.0,26.2726,26.2726,26.2225,26.2559,2600.0
2010-08-23 11:20:00,31.42,31.42,31.36,31.37,10400.0,26.2225,26.2225,26.1725,26.1808,10400.0
2010-08-23 11:30:00,31.36,31.4,31.36,31.36,9000.0,26.1725,26.2058,26.1725,26.1725,9000.0
2010-08-23 11:40:00,31.36,31.45,31.36,31.45,7400.0,26.1725,26.2476,26.1725,26.2476,7400.0
2010-08-23 11:50:00,31.43,31.45,31.42,31.43,2000.0,26.2309,26.2476,26.2225,26.2309,2000.0
2010-08-23 12:00:00,31.43,31.45,31.43,31.45,1200.0,26.2309,26.2476,26.2309,26.2476,1200.0
2010-08-23 12:10:00,31.44,31.44,31.4,31.42,4600.0,26.2392,26.2392,26.2058,26.2225,4600.0
2010-08-23 12:20:00,31.4,31.41,31.38,31.41,3400.0,26.2058,26.2142,26.1891,26.2142,3400.0
2010-08-23 12:30:00,31.4,31.4,31.36,31.36,2000.0,26.2058,26.2058,26.1725,26.1725,2000.0
2010-08-23 12:40:00,31.37,31.37,31.36,31.37,1000.0,26.1808,26.1808,26.1725,26.1808,1000.0
2010-08-23 12:50:00,31.38,31.43,31.38,31.41,5800.0,26.1891,26.2309,26.1891,26.2142,5800.0
2010-08-23 13:00:00,31.41,31.45,31.41,31.43,3400.0,26.2142,26.2476,26.2142,26.2309,3400.0
2010-08-23 13:10:00,31.42,31.43,31.41,31.43,3000.0,26.2225,26.2309,26.2142,26.2309,3000.0
2010-08-23 13:20:00,31.46,31.47,31.44,31.47,6200.0,26.2559,26.2643,26.2392,26.2643,6200.0
2010-08-23 13:30:00,31.47,31.51,31.46,31.49,5600.0,26.2643,26.2976,26.2559,26.2809,5600.0
2010-08-23 13:40:00,31.43,31.51,31.43,31.49,10400.0,26.2309,26.2976,26.2309,26.2809,10400.0
2010-08-23 13:50:00,31.5,31.55,31.49,31.52,4800.0,26.2893,26.331,26.2809,26.306,4800.0
2010-08-23 14:00:00,31.5,31.58,31.49,31.58,17400.0,26.2893,26.3561,26.2809,26.3561,17400.0
2010-08-23 14:10:00,31.59,31.6,31.56,31.56,3400.0,26.3644,26.3728,26.3394,26.3394,3400.0
2010-08-23 14:20:00,31.55,31.55,31.5,31.54,2000.0,26.331,26.331,26.2893,26.3227,2000.0
2010-08-23 14:30:00,31.53,31.59,31.51,31.51,4000.0,26.3143,26.3644,26.2976,26.2976,4000.0
2010-08-23 14:40:00,31.5,31.5,31.45,31.47,4400.0,26.2893,26.2893,26.2476,26.2643,4400.0
2010-08-23 14:50:00,31.47,31.47,31.45,31.46,2400.0,26.2643,26.2643,26.2476,26.2559,2400.0
2010-08-23 15:00:00,31.46,31.52,31.45,31.5,13600.0,26.2559,26.306,26.2476,26.2893,13600.0
2010-08-23 15:10:00,31.5,31.56,31.5,31.54,20200.0,26.2893,26.3394,26.2893,26.3227,20200.0
2010-08-23 15:20:00,31.55,31.57,31.44,31.46,11800.0,26.331,26.3477,26.2392,26.2559,11800.0
2010-08-23 15:30:00,31.47,31.49,31.39,31.42,16400.0,26.2643,26.2809,26.1975,26.2225,16400.0
2010-08-23 15:40:00,31.41,31.43,31.36,31.39,22200.0,26.2142,26.2309,26.1725,26.1975,22200.0
2010-08-23 15:50:00,31.39,31.4,31.36,31.36,36800.0,26.1975,26.2058,26.1725,26.1725,36800.0
2010-08-24 09:30:00,31.01,31.01,30.62,30.66,29800.0,25.8803,25.8803,25.5549,25.5882,29800.0
2010-08-24 09:40:00,30.68,30.71,30.6,30.61,12000.0,25.6049,25.63,25.5382,25.5465,12000.0
2010-08-24 09:50:00,30.61,30.62,30.49,30.51,34200.0,25.5465,25.5549,25.4464,25.4631,34200.0
2010-08-24 10:00:00,30.5,30.59,30.45,30.56,56200.0,25.4547,25.5298,25.413,25.5048,56200.0
2010-08-24 10:10:00,30.57,30.63,30.57,30.57,31400.0,25.5131,25.5632,25.5131,25.5131,31400.0
2010-08-24 10:20:00,30.57,30.59,30.54,30.54,20800.0,25.5131,25.5298,25.4881,25.4881,20800.0
2010-08-24 10:30:00,30.51,30.53,30.5,30.52,15000.0,25.4631,25.4797,25.4547,25.4714,15000.0
2010-08-24 10:40:00,30.53,30.61,30.51,30.61,16600.0,25.4797,25.5465,25.4631,25.5465,16600.0
2010-08-24 10:50:00,30.61,30.61,30.57,30.58,17800.0,25.5465,25.5465,25.5131,25.5215,17800.0
2010-08-24 11:00:00,30.58,30.61,30.55,30.55,40400.0,25.5215,25.5465,25.4964,25.4964,40400.0
2010-08-24 11:10:00,30.54,30.57,30.53,30.57,12800.0,25.4881,25.5131,25.4797,25.5131,12800.0
2010-08-24 11:20:00,30.57,30.59,30.55,30.58,6000.0,25.5131,25.5298,25.4964,25.5215,6000.0
2010-08-24 11:30:00,30.58,30.6,30.54,30.58,24400.0,25.5215,25.5382,25.4881,25.5215,24400.0
2010-08-24 11:40:00,30.56,30.6,30.55,30.58,24800.0,25.5048,25.5382,25.4964,25.5215,24800.0
2010-08-24 11:50:00,30.58,30.59,30.55,30.55,10000.0,25.5215,25.5298,25.4964,25.4964,10000.0
2010-08-24 12:00:00,30.56,30.6,30.53,30.57,20800.0,25.5048,25.5382,25.4797,25.5131,20800.0
2010-08-24 12:10:00,30.56,30.57,30.51,30.53,11000.0,25.5048,25.5131,25.4631,25.4797,11000.0
2010-08-24 12:20:00,30.5,30.55,30.5,30.5,11200.0,25.4547,25.4964,25.4547,25.4547,11200.0
2010-08-24 12:30:00,30.52,30.55,30.5,30.54,11000.0,25.4714,25.4964,25.4547,25.4881,11000.0
2010-08-24 12:40:00,30.55,30.56,30.53,30.53,5000.0,25.4964,25.5048,25.4797,25.4797,5000.0
2010-08-24 12:50:00,30.51,30.54,30.5,30.52,19800.0,25.4631,25.4881,25.4547,25.4714,19800.0
2010-08-24 13:00:00,30.52,30.54,30.5,30.54,8000.0,25.4714,25.4881,25.4547,25.4881,8000.0
2010-08-24 13:10:00,30.53,30.55,30.52,30.54,3400.0,25.4797,25.4964,25.4714,25.4881,3400.0
2010-08-24 13:20:00,30.54,30.56,30.45,30.56,40400.0,25.4881,25.5048,25.413,25.5048,40400.0
2010-08-24 13:30:00,30.55,30.55,30.5,30.5,21200.0,25.4964,25.4964,25.4547,25.4547,21200.0
2010-08-24 13:40:00,30.51,30.53,30.44,30.44,26200.0,25.4631,25.4797,25.4046,25.4046,26200.0
2010-08-24 13:50:00,30.46,30.47,30.39,30.44,14200.0,25.4213,25.4297,25.3629,25.4046,14200.0
2010-08-24 14:00:00,30.44,30.47,30.43,30.44,9400.0,25.4046,25.4297,25.3963,25.4046,9400.0
2010-08-24 14:10:00,30.44,30.48,30.43,30.46,24400.0,25.4046,25.438,25.3963,25.4213,24400.0
2010-08-24 14:20:00,30.48,30.48,30.43,30.45,12400.0,25.438,25.438,25.3963,25.413,12400.0
2010-08-24 14:30:00,30.43,30.5,30.43,30.5,11200.0,25.3963,25.4547,25.3963,25.4547,11200.0
2010-08-24 14:40:00,30.5,30.54,30.45,30.5,18200.0,25.4547,25.4881,25.413,25.4547,18200.0
2010-08-24 14:50:00,30.5,30.5,30.47,30.5,21200.0,25.4547,25.4547,25.4297,25.4547,21200.0
2010-08-24 15:00:00,30.51,30.55,30.49,30.53,18600.0,25.4631,25.4964,25.4464,25.4797,18600.0
2010-08-24 15:10:00,30.53,30.53,30.5,30.5,12000.0,25.4797,25.4797,25.4547,25.4547,12000.0
2010-08-24 15:20:00,30.5,30.53,30.43,30.45,65000.0,25.4547,25.4797,25.3963,25.413,65000.0
2010-08-24 15:30:00,30.45,30.49,30.38,30.4,51800.0,25.413,25.4464,25.3546,25.3713,51800.0
2010-08-24 15:40:00,30.4,30.44,30.38,30.42,44600.0,25.3713,25.4046,25.3546,25.3879,44600.0
2010-08-24 15:50:00,30.43,30.47,30.39,30.41,87600.0,25.3963,25.4297,25.3629,25.3796,87600.0
2010-08-25 09:30:00,30.32,30.32,30.14,30.17,17800.0,25.3045,25.3045,25.1543,25.1793,17800.0
2010-08-25 09:40:00,30.15,30.2,29.91,29.92,48800.0,25.1626,25.2043,24.9623,24.9707,48800.0
2010-08-25 09:50:00,29.93,29.99,29.77,29.86,66000.0,24.979,25.0291,24.8455,24.9206,66000.0
2010-08-25 10:00:00,29.89,29.98,29.8,29.96,58600.0,24.9456,25.0207,24.8705,25.004,58600.0
2010-08-25 10:10:00,29.93,29.96,29.84,29.84,29600.0,24.979,25.004,24.9039,24.9039,29600.0
2010-08-25 10:20:00,29.85,29.9,29.81,29.83,33200.0,24.9122,24.954,24.8789,24.8955,33200.0
2010-08-25 10:30:00,29.83,29.89,29.78,29.8,36800.0,24.8955,24.9456,24.8538,24.8705,36800.0
2010-08-25 10:40:00,29.81,29.88,29.8,29.86,18400.0,24.8789,24.9373,24.8705,24.9206,18400.0
2010-08-25 10:50:00,29.9,29.91,29.8,29.9,21800.0,24.954,24.9623,24.8705,24.954,21800.0
2010-08-25 11:00:00,29.88,29.91,29.81,29.82,35800.0,24.9373,24.9623,24.8789,24.8872,35800.0
2010-08-25 11:10:00,29.83,29.96,29.77,29.96,30400.0,24.8955,25.004,24.8455,25.004,30400.0
2010-08-25 11:20:00,29.95,30.0,29.94,29.98,19200.0,24.9957,25.0374,24.9873,25.0207,19200.0
2010-08-25 11:30:00,29.99,30.0,29.93,29.94,22400.0,25.0291,25.0374,24.979,24.9873,22400.0
2010-08-25 11:40:00,29.94,29.96,29.86,29.86,22200.0,24.9873,25.004,24.9206,24.9206,22200.0
2010-08-25 11:50:00,29.87,29.92,29.87,29.91,20800.0,24.9289,24.9707,24.9289,24.9623,20800.0
2010-08-25 12:00:00,29.91,29.95,29.88,29.95,13200.0,24.9623,24.9957,24.9373,24.9957,13200.0
2010-08-25 12:10:00,29.94,30.0,29.93,29.98,11800.0,24.9873,25.0374,24.979,25.0207,11800.0
2010-08-25 12:20:00,29.98,29.99,29.96,29.98,12400.0,25.0207,25.0291,25.004,25.0207,12400.0
2010-08-25 12:30:00,29.98,30.0,29.94,29.95,15000.0,25.0207,25.0374,24.9873,24.9957,15000.0
2010-08-25 12:40:00,29.93,29.95,29.89,29.95,16200.0,24.979,24.9957,24.9456,24.9957,16200.0
2010-08-25 12:50:00,29.95,29.99,29.95,29.98,27200.0,24.9957,25.0291,24.9957,25.0207,27200.0
2010-08-25 13:00:00,29.98,30.03,29.98,30.02,15600.0,25.0207,25.0625,25.0207,25.0541,15600.0
2010-08-25 13:10:00,30.01,30.04,30.0,30.03,10400.0,25.0458,25.0708,25.0374,25.0625,10400.0
2010-08-25 13:20:00,30.03,30.03,30.0,30.01,10800.0,25.0625,25.0625,25.0374,25.0458,10800.0
2010-08-25 13:30:00,30.0,30.08,30.0,30.04,12000.0,25.0374,25.1042,25.0374,25.0708,12000.0
2010-08-25 13:40:00,30.04,30.09,30.02,30.09,14600.0,25.0708,25.1125,25.0541,25.1125,14600.0
2010-08-25 13:50:00,30.09,30.17,30.08,30.17,18200.0,25.1125,25.1793,25.1042,25.1793,18200.0
2010-08-25 14:00:00,30.18,30.25,30.17,30.22,13400.0,25.1876,25.2461,25.1793,25.221,13400.0
2010-08-25 14:10:00,30.22,30.27,30.22,30.25,27000.0,25.221,25.2628,25.221,25.2461,27000.0
2010-08-25 14:20:00,30.25,30.27,30.21,30.21,31400.0,25.2461,25.2628,25.2127,25.2127,31400.0
2010-08-25 14:30:00,30.2,30.27,30.18,30.25,41200.0,25.2043,25.2628,25.1876,25.2461,41200.0
2010-08-25 14:40:00,30.25,30.39,30.25,30.39,48600.0,25.2461,25.3629,25.2461,25.3629,48600.0
2010-08-25 14:50:00,30.39,30.43,30.38,30.43,36200.0,25.3629,25.3963,25.3546,25.3963,36200.0
2010-08-25 15:00:00,30.43,30.45,30.34,30.34,27600.0,25.3963,25.413,25.3212,25.3212,27600.0
2010-08-25 15:10:00,30.34,30.37,30.28,30.28,23800.0,25.3212,25.3462,25.2711,25.2711,23800.0
2010-08-25 15:20:00,30.29,30.29,30.24,30.24,26200.0,25.2795,25.2795,25.2377,25.2377,26200.0
2010-08-25 15:30:00,30.23,30.35,30.22,30.31,43400.0,25.2294,25.3295,25.221,25.2961,43400.0
2010-08-25 15:40:00,30.31,30.43,30.27,30.37,38000.0,25.2961,25.3963,25.2628,25.3462,38000.0
2010-08-25 15:50:00,30.38,30.38,30.25,30.33,65800.0,25.3546,25.3546,25.2461,25.3128,65800.0
2010-08-26 09:30:00,30.32,30.37,30.2,30.26,31800.0,25.3045,25.3462,25.2043,25.2544,31800.0
2010-08-26 09:40:00,30.26,30.35,30.25,30.32,41200.0,25.2544,25.3295,25.2461,25.3045,41200.0
2010-08-26 09:50:00,30.32,30.48,30.32,30.42,37400.0,25.3045,25.438,25.3045,25.3879,37400.0
2010-08-26 10:00:00,30.42,30.43,30.38,30.42,22600.0,25.3879,25.3963,25.3546,25.3879,22600.0
2010-08-26 10:10:00,30.42,30.46,30.39,30.4,18800.0,25.3879,25.4213,25.3629,25.3713,18800.0
2010-08-26 10:20:00,30.4,30.43,30.38,30.41,23600.0,25.3713,25.3963,25.3546,25.3796,23600.0
2010-08-26 10:30:00,30.41,30.47,30.38,30.46,19800.0,25.3796,25.4297,25.3546,25.4213,19800.0
2010-08-26 10:40:00,30.45,30.45,30.38,30.39,10800.0,25.413,25.413,25.3546,25.3629,10800.0
2010-08-26 10:50:00,30.39,30.4,30.26,30.26,9600.0,25.3629,25.3713,25.2544,25.2544,9600.0
2010-08-26 11:00:00,30.25,30.25,30.17,30.22,18400.0,25.2461,25.2461,25.1793,25.221,18400.0
2010-08-26 11:10:00,30.22,30.25,30.15,30.25,15000.0,25.221,25.2461,25.1626,25.2461,15000.0
2010-08-26 11:20:00,30.25,30.25,30.17,30.17,9000.0,25.2461,25.2461,25.1793,25.1793,9000.0
2010-08-26 11:30:00,30.18,30.24,30.17,30.18,8200.0,25.1876,25.2377,25.1793,25.1876,8200.0
2010-08-26 11:40:00,30.15,30.22,30.15,30.19,15600.0,25.1626,25.221,25.1626,25.196,15600.0
2010-08-26 11:50:00,30.2,30.2,30.08,30.2,19600.0,25.2043,25.2043,25.1042,25.2043,19600.0
2010-08-26 12:00:00,30.2,30.21,30.17,30.19,9200.0,25.2043,25.2127,25.1793,25.196,9200.0
2010-08-26 12:10:00,30.18,30.2,30.16,30.19,8800.0,25.1876,25.2043,25.171,25.196,8800.0
2010-08-26 12:20:00,30.2,30.21,30.19,30.19,10000.0,25.2043,25.2127,25.196,25.196,10000.0
2010-08-26 12:30:00,30.19,30.23,30.18,30.21,8800.0,25.196,25.2294,25.1876,25.2127,8800.0
2010-08-26 12:40:00,30.21,30.21,30.14,30.17,10800.0,25.2127,25.2127,25.1543,25.1793,10800.0
2010-08-26 12:50:00,30.16,30.16,30.09,30.14,12800.0,25.171,25.171,25.1125,25.1543,12800.0
2010-08-26 13:00:00,30.15,30.15,30.09,30.1,5800.0,25.1626,25.1626,25.1125,25.1209,5800.0
2010-08-26 13:10:00,30.1,30.1,30.08,30.08,12400.0,25.1209,25.1209,25.1042,25.1042,12400.0
2010-08-26 13:20:00,30.09,30.11,30.08,30.11,8200.0,25.1125,25.1292,25.1042,25.1292,8200.0
2010-08-26 13:30:00,30.1,30.11,30.09,30.09,7200.0,25.1209,25.1292,25.1125,25.1125,7200.0
2010-08-26 13:40:00,30.1,30.11,30.07,30.08,12200.0,25.1209,25.1292,25.0958,25.1042,12200.0
2010-08-26 13:50:00,30.08,30.09,30.0,30.04,15200.0,25.1042,25.1125,25.0374,25.0708,15200.0
2010-08-26 14:00:00,30.02,30.09,30.0,30.04,23000.0,25.0541,25.1125,25.0374,25.0708,23000.0
2010-08-26 14:10:00,30.04,30.04,29.97,30.0,14600.0,25.0708,25.0708,25.0124,25.0374,14600.0
2010-08-26 14:20:00,30.0,30.02,29.98,29.99,12000.0,25.0374,25.0541,25.0207,25.0291,12000.0
2010-08-26 14:30:00,29.99,30.02,29.97,30.0,15800.0,25.0291,25.0541,25.0124,25.0374,15800.0
2010-08-26 14:40:00,30.0,30.02,29.95,29.98,15400.0,25.0374,25.0541,24.9957,25.0207,15400.0
2010-08-26 14:50:00,29.96,29.99,29.96,29.99,69400.0,25.004,25.0291,25.004,25.0291,69400.0
2010-08-26 15:00:00,29.99,30.0,29.88,29.92,34800.0,25.0291,25.0374,24.9373,24.9707,34800.0
2010-08-26 15:10:00,29.92,29.95,29.88,29.93,38000.0,24.9707,24.9957,24.9373,24.979,38000.0
2010-08-26 15:20:00,29.94,29.99,29.89,29.89,44600.0,24.9873,25.0291,24.9456,24.9456,44600.0
2010-08-26 15:30:00,29.9,30.0,29.89,29.98,31200.0,24.954,25.0374,24.9456,25.0207,31200.0
2010-08-26 15:40:00,29.98,30.06,29.94,29.97,46200.0,25.0207,25.0875,24.9873,25.0124,46200.0
2010-08-26 15:50:00,29.97,29.98,29.86,29.91,48400.0,25.0124,25.0207,24.9206,24.9623,48400.0
2010-08-27 09:30:00,29.98,30.0,29.82,29.86,10600.0,25.0207,25.0374,24.8872,24.9206,10600.0
2010-08-27 09:40:00,29.83,29.9,29.83,29.87,12200.0,24.8955,24.954,24.8955,24.9289,12200.0
2010-08-27 09:50:00,29.87,30.04,29.86,29.9,31200.0,24.9289,25.0708,24.9206,24.954,31200.0
2010-08-27 10:00:00,29.92,29.96,29.82,29.92,52600.0,24.9707,25.004,24.8872,24.9707,52600.0
2010-08-27 10:10:00,29.92,30.15,29.92,30.11,11800.0,24.9707,25.1626,24.9707,25.1292,11800.0
2010-08-27 10:20:00,30.15,30.28,30.11,30.25,12800.0,25.1626,25.2711,25.1292,25.2461,12800.0
2010-08-27 10:30:00,30.25,30.39,30.25,30.35,11200.0,25.2461,25.3629,25.2461,25.3295,11200.0
2010-08-27 10:40:00,30.34,30.34,30.25,30.25,8000.0,25.3212,25.3212,25.2461,25.2461,8000.0
2010-08-27 10:50:00,30.24,30.32,30.21,30.28,12400.0,25.2377,25.3045,25.2127,25.2711,12400.0
2010-08-27 11:00:00,30.29,30.44,30.28,30.43,13600.0,25.2795,25.4046,25.2711,25.3963,13600.0
2010-08-27 11:10:00,30.45,30.53,30.43,30.49,9400.0,25.413,25.4797,25.3963,25.4464,9400.0
2010-08-27 11:20:00,30.48,30.53,30.43,30.45,10000.0,25.438,25.4797,25.3963,25.413,10000.0
2010-08-27 11:30:00,30.47,30.5,30.41,30.43,5800.0,25.4297,25.4547,25.3796,25.3963,5800.0
2010-08-27 11:40:00,30.41,30.5,30.41,30.5,3400.0,25.3796,25.4547,25.3796,25.4547,3400.0
2010-08-27 11:50:00,30.5,30.5,30.4,30.42,6400.0,25.4547,25.4547,25.3713,25.3879,6400.0
2010-08-27 12:00:00,30.42,30.48,30.42,30.48,5600.0,25.3879,25.438,25.3879,25.438,5600.0
2010-08-27 12:10:00,30.48,30.52,30.48,30.52,9200.0,25.438,25.4714,25.438,25.4714,9200.0
2010-08-27 12:20:00,30.5,30.5,30.42,30.48,16600.0,25.4547,25.4547,25.3879,25.438,16600.0
2010-08-27 12:30:00,30.47,30.48,30.46,30.46,2200.0,25.4297,25.438,25.4213,25.4213,2200.0
2010-08-27 12:40:00,30.45,30.45,30.4,30.42,3800.0,25.413,25.413,25.3713,25.3879,3800.0
2010-08-27 12:50:00,30.42,30.45,30.38,30.38,4400.0,25.3879,25.413,25.3546,25.3546,4400.0
2010-08-27 13:00:00,30.39,30.41,30.38,30.38,4000.0,25.3629,25.3796,25.3546,25.3546,4000.0
2010-08-27 13:10:00,30.39,30.42,30.34,30.36,28800.0,25.3629,25.3879,25.3212,25.3379,28800.0
2010-08-27 13:20:00,30.36,30.41,30.28,30.39,52000.0,25.3379,25.3796,25.2711,25.3629,52000.0
2010-08-27 13:30:00,30.43,30.43,30.38,30.39,19600.0,25.3963,25.3963,25.3546,25.3629,19600.0
2010-08-27 13:40:00,30.41,30.42,30.38,30.38,5600.0,25.3796,25.3879,25.3546,25.3546,5600.0
2010-08-27 13:50:00,30.38,30.44,30.38,30.43,1600.0,25.3546,25.4046,25.3546,25.3963,1600.0
2010-08-27 14:00:00,30.46,30.49,30.39,30.4,4400.0,25.4213,25.4464,25.3629,25.3713,4400.0
2010-08-27 14:10:00,30.42,30.47,30.42,30.45,4000.0,25.3879,25.4297,25.3879,25.413,4000.0
2010-08-27 14:20:00,30.46,30.46,30.43,30.45,3000.0,25.4213,25.4213,25.3963,25.413,3000.0
2010-08-27 14:30:00,30.45,30.5,30.45,30.5,13800.0,25.413,25.4547,25.413,25.4547,13800.0
2010-08-27 14:40:00,30.5,30.53,30.49,30.52,11800.0,25.4547,25.4797,25.4464,25.4714,11800.0
2010-08-27 14:50:00,30.52,30.56,30.52,30.55,7000.0,25.4714,25.5048,25.4714,25.4964,7000.0
2010-08-27 15:00:00,30.54,30.55,30.52,30.54,12200.0,25.4881,25.4964,25.4714,25.4881,12200.0
2010-08-27 15:10:00,30.56,30.56,30.52,30.55,18200.0,25.5048,25.5048,25.4714,25.4964,18200.0
2010-08-27 15:20:00,30.55,30.6,30.55,30.6,7400.0,25.4964,25.5382,25.4964,25.5382,7400.0
2010-08-27 15:30:00,30.6,30.61,30.54,30.6,16600.0,25.5382,25.5465,25.4881,25.5382,16600.0
2010-08-27 15:40:00,30.59,30.65,30.58,30.6,27200.0,25.5298,25.5799,25.5215,25.5382,27200.0
2010-08-27 15:50:00,30.62,30.65,30.58,30.62,40200.0,25.5549,25.5799,25.5215,25.5549,40200.0
2010-08-30 09:30:00,30.5,30.6,30.45,30.55,25000.0,25.4547,25.5382,25.413,25.4964,25000.0
2010-08-30 09:40:00,30.57,30.6,30.5,30.59,8600.0,25.5131,25.5382,25.4547,25.5298,8600.0
2010-08-30 09:50:00,30.6,30.6,30.5,30.54,16600.0,25.5382,25.5382,25.4547,25.4881,16600.0
2010-08-30 10:00:00,30.54,30.55,30.48,30.49,14000.0,25.4881,25.4964,25.438,25.4464,14000.0
2010-08-30 10:10:00,30.48,30.5,30.45,30.49,11200.0,25.438,25.4547,25.413,25.4464,11200.0
2010-08-30 10:20:00,30.47,30.49,30.31,30.32,20400.0,25.4297,25.4464,25.2961,25.3045,20400.0
2010-08-30 10:30:00,30.32,30.32,30.25,30.29,12400.0,25.3045,25.3045,25.2461,25.2795,12400.0
2010-08-30 10:40:00,30.27,30.28,30.22,30.25,10200.0,25.2628,25.2711,25.221,25.2461,10200.0
2010-08-30 10:50:00,30.28,30.32,30.28,30.31,26400.0,25.2711,25.3045,25.2711,25.2961,26400.0
2010-08-30 11:00:00,30.31,30.32,30.23,30.31,13400.0,25.2961,25.3045,25.2294,25.2961,13400.0
2010-08-30 11:10:00,30.31,30.35,30.31,30.32,8800.0,25.2961,25.3295,25.2961,25.3045,8800.0
2010-08-30 11:20:00,30.32,30.32,30.29,30.3,4200.0,25.3045,25.3045,25.2795,25.2878,4200.0
2010-08-30 11:30:00,30.3,30.31,30.25,30.25,3800.0,25.2878,25.2961,25.2461,25.2461,3800.0
2010-08-30 11:40:00,30.27,30.27,30.16,30.18,13400.0,25.2628,25.2628,25.171,25.1876,13400.0
2010-08-30 11:50:00,30.21,30.21,30.16,30.2,15200.0,25.2127,25.2127,25.171,25.2043,15200.0
2010-08-30 12:00:00,30.22,30.22,30.16,30.16,13000.0,25.221,25.221,25.171,25.171,13000.0
2010-08-30 12:10:00,30.18,30.2,30.16,30.2,6200.0,25.1876,25.2043,25.171,25.2043,6200.0
2010-08-30 12:20:00,30.19,30.21,30.17,30.2,6800.0,25.196,25.2127,25.1793,25.2043,6800.0
2010-08-30 12:30:00,30.21,30.21,30.15,30.2,5800.0,25.2127,25.2127,25.1626,25.2043,5800.0
2010-08-30 12:40:00,30.2,30.26,30.2,30.25,3600.0,25.2043,25.2544,25.2043,25.2461,3600.0
2010-08-30 12:50:00,30.25,30.26,30.22,30.22,15000.0,25.2461,25.2544,25.221,25.221,15000.0
2010-08-30 13:00:00,30.21,30.3,30.2,30.3,2000.0,25.2127,25.2878,25.2043,25.2878,2000.0
2010-08-30 13:10:00,30.29,30.34,30.23,30.27,6400.0,25.2795,25.3212,25.2294,25.2628,6400.0
2010-08-30 13:20:00,30.27,30.27,30.16,30.16,8600.0,25.2628,25.2628,25.171,25.171,8600.0
2010-08-30 13:30:00,30.17,30.21,30.16,30.18,3800.0,25.1793,25.2127,25.171,25.1876,3800.0
2010-08-30 13:40:00,30.18,30.23,30.18,30.21,3200.0,25.1876,25.2294,25.1876,25.2127,3200.0
2010-08-30 13:50:00,30.2,30.21,30.16,30.16,4800.0,25.2043,25.2127,25.171,25.171,4800.0
2010-08-30 14:00:00,30.18,30.23,30.16,30.2,11000.0,25.1876,25.2294,25.171,25.2043,11000.0
2010-08-30 14:10:00,30.21,30.23,30.2,30.23,9600.0,25.2127,25.2294,25.2043,25.2294,9600.0
2010-08-30 14:20:00,30.23,30.31,30.23,30.3,10400.0,25.2294,25.2961,25.2294,25.2878,10400.0
2010-08-30 14:30:00,30.3,30.32,30.29,30.29,7800.0,25.2878,25.3045,25.2795,25.2795,7800.0
2010-08-30 14:40:00,30.29,30.31,30.24,30.24,10800.0,25.2795,25.2961,25.2377,25.2377,10800.0
2010-08-30 14:50:00,30.24,30.3,30.23,30.27,12200.0,25.2377,25.2878,25.2294,25.2628,12200.0
2010-08-30 15:00:00,30.27,30.3,30.23,30.24,16200.0,25.2628,25.2878,25.2294,25.2377,16200.0
2010-08-30 15:10:00,30.24,30.25,30.23,30.24,14600.0,25.2377,25.2461,25.2294,25.2377,14600.0
2010-08-30 15:20:00,30.25,30.25,30.23,30.23,15600.0,25.2461,25.2461,25.2294,25.2294,15600.0
2010-08-30 15:30:00,30.24,30.25,30.18,30.23,36000.0,25.2377,25.2461,25.1876,25.2294,36000.0
2010-08-30 15:40:00,30.23,30.25,30.2,30.23,39400.0,25.2294,25.2461,25.2043,25.2294,39400.0
2010-08-30 15:50:00,30.23,30.25,30.16,30.17,66800.0,25.2294,25.2461,25.171,25.1793,66800.0
2010-08-31 09:30:00,30.03,30.16,29.85,29.85,18500.0,25.0625,25.171,24.9122,24.9122,18500.0
2010-08-31 09:40:00,29.85,29.85,29.67,29.82,35400.0,24.9122,24.9122,24.762,24.8872,35400.0
2010-08-31 09:50:00,29.82,29.85,29.78,29.85,9400.0,24.8872,24.9122,24.8538,24.9122,9400.0
2010-08-31 10:00:00,29.88,29.99,29.86,29.91,14400.0,24.9373,25.0291,24.9206,24.9623,14400.0
2010-08-31 10:10:00,29.94,29.98,29.92,29.94,12800.0,24.9873,25.0207,24.9707,24.9873,12800.0
2010-08-31 10:20:00,29.9,29.96,29.87,29.94,11800.0,24.954,25.004,24.9289,24.9873,11800.0
2010-08-31 10:30:00,29.91,29.98,29.85,29.89,15200.0,24.9623,25.0207,24.9122,24.9456,15200.0
2010-08-31 10:40:00,29.89,29.89,29.83,29.84,33700.0,24.9456,24.9456,24.8955,24.9039,33700.0
2010-08-31 10:50:00,29.84,29.9,29.83,29.9,17400.0,24.9039,24.954,24.8955,24.954,17400.0
2010-08-31 11:00:00,29.9,29.94,29.89,29.89,14000.0,24.954,24.9873,24.9456,24.9456,14000.0
2010-08-31 11:10:00,29.89,29.92,29.88,29.91,17900.0,24.9456,24.9707,24.9373,24.9623,17900.0
2010-08-31 11:20:00,29.92,30.04,29.9,30.02,29700.0,24.9707,25.0708,24.954,25.0541,29700.0
2010-08-31 11:30:00,30.01,30.13,30.01,30.09,13800.0,25.0458,25.1459,25.0458,25.1125,13800.0
2010-08-31 11:40:00,30.09,30.17,30.09,30.14,13300.0,25.1125,25.1793,25.1125,25.1543,13300.0
2010-08-31 11:50:00,30.12,30.19,30.12,30.16,9500.0,25.1376,25.196,25.1376,25.171,9500.0
2010-08-31 12:00:00,30.17,30.18,30.1,30.1,9300.0,25.1793,25.1876,25.1209,25.1209,9300.0
2010-08-31 12:10:00,30.1,30.16,30.09,30.13,7700.0,25.1209,25.171,25.1125,25.1459,7700.0
2010-08-31 12:20:00,30.15,30.18,30.13,30.17,7400.0,25.1626,25.1876,25.1459,25.1793,7400.0
2010-08-31 12:30:00,30.2,30.23,30.19,30.2,5900.0,25.2043,25.2294,25.196,25.2043,5900.0
2010-08-31 12:40:00,30.2,30.21,30.15,30.16,7500.0,25.2043,25.2127,25.1626,25.171,7500.0
2010-08-31 12:50:00,30.16,30.19,30.15,30.15,8400.0,25.171,25.196,25.1626,25.1626,8400.0
2010-08-31 13:00:00,30.15,30.2,30.15,30.2,9700.0,25.1626,25.2043,25.1626,25.2043,9700.0
2010-08-31 13:10:00,30.2,30.24,30.2,30.23,5200.0,25.2043,25.2377,25.2043,25.2294,5200.0
2010-08-31 13:20:00,30.24,30.3,30.22,30.3,12100.0,25.2377,25.2878,25.221,25.2878,12100.0
2010-08-31 13:30:00,30.28,30.32,30.27,30.31,8600.0,25.2711,25.3045,25.2628,25.2961,8600.0
2010-08-31 13:40:00,30.31,30.33,30.29,30.3,7000.0,25.2961,25.3128,25.2795,25.2878,7000.0
2010-08-31 13:50:00,30.3,30.31,30.25,30.29,13400.0,25.2878,25.2961,25.2461,25.2795,13400.0
2010-08-31 14:00:00,30.3,30.32,30.2,30.29,20700.0,25.2878,25.3045,25.2043,25.2795,20700.0
2010-08-31 14:10:00,30.3,30.35,30.27,30.27,16100.0,25.2878,25.3295,25.2628,25.2628,16100.0
2010-08-31 14:20:00,30.27,30.32,30.27,30.32,20800.0,25.2628,25.3045,25.2628,25.3045,20800.0
2010-08-31 14:30:00,30.33,30.37,30.27,30.28,24700.0,25.3128,25.3462,25.2628,25.2711,24700.0
2010-08-31 14:40:00,30.27,30.27,30.24,30.27,23700.0,25.2628,25.2628,25.2377,25.2628,23700.0
2010-08-31 14:50:00,30.26,30.26,30.22,30.22,14600.0,25.2544,25.2544,25.221,25.221,14600.0
2010-08-31 15:00:00,30.22,30.28,30.22,30.24,17900.0,25.221,25.2711,25.221,25.2377,17900.0
2010-08-31 15:10:00,30.25,30.26,30.22,30.25,20100.0,25.2461,25.2544,25.221,25.2461,20100.0
2010-08-31 15:20:00,30.26,30.26,30.15,30.16,22400.0,25.2544,25.2544,25.1626,25.171,22400.0
2010-08-31 15:30:00,30.15,30.17,30.12,30.12,29400.0,25.1626,25.1793,25.1376,25.1376,29400.0
2010-08-31 15:40:00,30.12,30.24,30.05,30.2,66100.0,25.1376,25.2377,25.0792,25.2043,66100.0
2010-08-31 15:50:00,30.2,30.21,30.11,30.14,104700.0,25.2043,25.2127,25.1292,25.1543,104700.0
2010-09-01 09:30:00,30.47,30.9,30.47,30.9,43000.0,25.4297,25.7885,25.4297,25.7885,43000.0
2010-09-01 09:40:00,30.9,31.0,30.78,30.85,27900.0,25.7885,25.872,25.6884,25.7468,27900.0
2010-09-01 09:50:00,30.84,30.89,30.79,30.8,56900.0,25.7385,25.7802,25.6967,25.7051,56900.0
2010-09-01 10:00:00,30.8,31.0,30.8,30.94,36900.0,25.7051,25.872,25.7051,25.8219,36900.0
2010-09-01 10:10:00,30.93,31.0,30.91,30.91,23600.0,25.8136,25.872,25.7969,25.7969,23600.0
2010-09-01 10:20:00,30.91,30.91,30.82,30.88,15000.0,25.7969,25.7969,25.7218,25.7719,15000.0
2010-09-01 10:30:00,30.87,30.92,30.82,30.83,14800.0,25.7635,25.8052,25.7218,25.7301,14800.0
2010-09-01 10:40:00,30.83,30.85,30.8,30.82,15600.0,25.7301,25.7468,25.7051,25.7218,15600.0
2010-09-01 10:50:00,30.83,30.88,30.82,30.85,24600.0,25.7301,25.7719,25.7218,25.7468,24600.0
2010-09-01 11:00:00,30.85,30.89,30.85,30.86,19600.0,25.7468,25.7802,25.7468,25.7552,19600.0
2010-09-01 11:10:00,30.86,30.89,30.85,30.87,14000.0,25.7552,25.7802,25.7468,25.7635,14000.0
2010-09-01 11:20:00,30.87,30.9,30.85,30.87,12100.0,25.7635,25.7885,25.7468,25.7635,12100.0
2010-09-01 11:30:00,30.86,30.93,30.86,30.93,10400.0,25.7552,25.8136,25.7552,25.8136,10400.0
2010-09-01 11:40:00,30.91,30.94,30.88,30.88,16600.0,25.7969,25.8219,25.7719,25.7719,16600.0
2010-09-01 11:50:00,30.88,30.93,30.88,30.88,9800.0,25.7719,25.8136,25.7719,25.7719,9800.0
2010-09-01 12:00:00,30.89,30.91,30.85,30.86,14500.0,25.7802,25.7969,25.7468,25.7552,14500.0
2010-09-01 12:10:00,30.86,30.86,30.84,30.85,11100.0,25.7552,25.7552,25.7385,25.7468,11100.0
2010-09-01 12:20:00,30.85,30.85,30.82,30.83,11100.0,25.7468,25.7468,25.7218,25.7301,11100.0
2010-09-01 12:30:00,30.83,30.83,30.8,30.8,11000.0,25.7301,25.7301,25.7051,25.7051,11000.0
2010-09-01 12:40:00,30.81,30.81,30.8,30.81,14000.0,25.7134,25.7134,25.7051,25.7134,14000.0
2010-09-01 12:50:00,30.8,30.81,30.78,30.78,15200.0,25.7051,25.7134,25.6884,25.6884,15200.0
2010-09-01 13:00:00,30.79,30.79,30.72,30.74,14400.0,25.6967,25.6967,25.6383,25.655,14400.0
2010-09-01 13:10:00,30.73,30.75,30.72,30.75,13100.0,25.6467,25.6634,25.6383,25.6634,13100.0
2010-09-01 13:20:00,30.75,30.78,30.73,30.76,17100.0,25.6634,25.6884,25.6467,25.6717,17100.0
2010-09-01 13:30:00,30.76,30.76,30.74,30.75,13800.0,25.6717,25.6717,25.655,25.6634,13800.0
2010-09-01 13:40:00,30.75,30.81,30.75,30.79,19000.0,25.6634,25.7134,25.6634,25.6967,19000.0
2010-09-01 13:50:00,30.79,30.83,30.77,30.77,16700.0,25.6967,25.7301,25.68,25.68,16700.0
2010-09-01 14:00:00,30.78,30.82,30.77,30.77,19600.0,25.6884,25.7218,25.68,25.68,19600.0
2010-09-01 14:10:00,30.77,30.79,30.75,30.76,14900.0,25.68,25.6967,25.6634,25.6717,14900.0
2010-09-01 14:20:00,30.76,30.79,30.76,30.77,15500.0,25.6717,25.6967,25.6717,25.68,15500.0
2010-09-01 14:30:00,30.77,30.85,30.77,30.79,28700.0,25.68,25.7468,25.68,25.6967,28700.0
2010-09-01 14:40:00,30.79,30.83,30.79,30.81,17900.0,25.6967,25.7301,25.6967,25.7134,17900.0
2010-09-01 14:50:00,30.8,30.82,30.8,30.81,22200.0,25.7051,25.7218,25.7051,25.7134,22200.0
2010-09-01 15:00:00,30.82,30.84,30.8,30.81,21100.0,25.7218,25.7385,25.7051,25.7134,21100.0
2010-09-01 15:10:00,30.81,30.82,30.8,30.8,12200.0,25.7134,25.7218,25.7051,25.7051,12200.0
2010-09-01 15:20:00,30.8,30.81,30.78,30.78,27200.0,25.7051,25.7134,25.6884,25.6884,27200.0
2010-09-01 15:30:00,30.78,30.8,30.75,30.8,45800.0,25.6884,25.7051,25.6634,25.7051,45800.0
2010-09-01 15:40:00,30.8,30.84,30.79,30.81,46500.0,25.7051,25.7385,25.6967,25.7134,46500.0
2010-09-01 15:50:00,30.82,30.86,30.78,30.85,58400.0,25.7218,25.7552,25.6884,25.7468,58400.0
2010-09-02 09:30:00,30.78,31.23,30.78,31.23,19800.0,25.6884,26.064,25.6884,26.064,19800.0
2010-09-02 09:40:00,31.17,31.18,31.02,31.18,11300.0,26.0139,26.0222,25.8887,26.0222,11300.0
2010-09-02 09:50:00,31.16,31.24,31.09,31.24,10000.0,26.0055,26.0723,25.9471,26.0723,10000.0
2010-09-02 10:00:00,31.25,31.32,31.18,31.18,11000.0,26.0806,26.1391,26.0222,26.0222,11000.0
2010-09-02 10:10:00,31.17,31.21,31.13,31.13,8500.0,26.0139,26.0473,25.9805,25.9805,8500.0
2010-09-02 10:20:00,31.11,31.22,31.11,31.21,23400.0,25.9638,26.0556,25.9638,26.0473,23400.0
2010-09-02 10:30:00,31.21,31.22,31.14,31.16,12500.0,26.0473,26.0556,25.9888,26.0055,12500.0
2010-09-02 10:40:00,31.16,31.23,31.14,31.22,23100.0,26.0055,26.064,25.9888,26.0556,23100.0
2010-09-02 10:50:00,31.22,31.26,31.2,31.25,10200.0,26.0556,26.089,26.0389,26.0806,10200.0
2010-09-02 11:00:00,31.25,31.27,31.23,31.25,9600.0,26.0806,26.0973,26.064,26.0806,9600.0
2010-09-02 11:10:00,31.25,31.26,31.19,31.24,8900.0,26.0806,26.089,26.0306,26.0723,8900.0
2010-09-02 11:20:00,31.23,31.25,31.2,31.21,11500.0,26.064,26.0806,26.0389,26.0473,11500.0
2010-09-02 11:30:00,31.22,31.26,31.22,31.24,4800.0,26.0556,26.089,26.0556,26.0723,4800.0
2010-09-02 11:40:00,31.25,31.26,31.22,31.22,4600.0,26.0806,26.089,26.0556,26.0556,4600.0
2010-09-02 11:50:00,31.24,31.26,31.17,31.17,6500.0,26.0723,26.089,26.0139,26.0139,6500.0
2010-09-02 12:00:00,31.17,31.18,31.12,31.13,6500.0,26.0139,26.0222,25.9722,25.9805,6500.0
2010-09-02 12:10:00,31.15,31.22,31.14,31.22,14900.0,25.9972,26.0556,25.9888,26.0556,14900.0
2010-09-02 12:20:00,31.21,31.26,31.2,31.26,8600.0,26.0473,26.089,26.0389,26.089,8600.0
2010-09-02 12:30:00,31.27,31.28,31.24,31.26,7800.0,26.0973,26.1057,26.0723,26.089,7800.0
2010-09-02 12:40:00,31.27,31.28,31.22,31.25,6200.0,26.0973,26.1057,26.0556,26.0806,6200.0
2010-09-02 12:50:00,31.25,31.33,31.24,31.32,32200.0,26.0806,26.1474,26.0723,26.1391,32200.0
2010-09-02 13:00:00,31.3,31.31,31.28,31.3,5100.0,26.1224,26.1307,26.1057,26.1224,5100.0
2010-09-02 13:10:00,31.28,31.28,31.24,31.27,10100.0,26.1057,26.1057,26.0723,26.0973,10100.0
2010-09-02 13:20:00,31.26,31.29,31.24,31.27,6800.0,26.089,26.114,26.0723,26.0973,6800.0
2010-09-02 13:30:00,31.27,31.34,31.26,31.33,16500.0,26.0973,26.1558,26.089,26.1474,16500.0
2010-09-02 13:40:00,31.33,31.34,31.29,31.3,8900.0,26.1474,26.1558,26.114,26.1224,8900.0
2010-09-02 13:50:00,31.29,31.31,31.29,31.31,7300.0,26.114,26.1307,26.114,26.1307,7300.0
2010-09-02 14:00:00,31.3,31.36,31.3,31.32,16400.0,26.1224,26.1725,26.1224,26.1391,16400.0
2010-09-02 14:10:00,31.32,31.36,31.32,31.35,12100.0,26.1391,26.1725,26.1391,26.1641,12100.0
2010-09-02 14:20:00,31.35,31.35,31.31,31.31,10700.0,26.1641,26.1641,26.1307,26.1307,10700.0
2010-09-02 14:30:00,31.31,31.34,31.3,31.33,12200.0,26.1307,26.1558,26.1224,26.1474,12200.0
2010-09-02 14:40:00,31.32,31.33,31.3,31.31,9000.0,26.1391,26.1474,26.1224,26.1307,9000.0
2010-09-02 14:50:00,31.31,31.32,31.3,31.31,7800.0,26.1307,26.1391,26.1224,26.1307,7800.0
2010-09-02 15:00:00,31.31,31.31,31.29,31.31,14000.0,26.1307,26.1307,26.114,26.1307,14000.0
2010-09-02 15:10:00,31.31,31.34,31.3,31.33,30300.0,26.1307,26.1558,26.1224,26.1474,30300.0
2010-09-02 15:20:00,31.33,31.38,31.32,31.36,30300.0,26.1474,26.1891,26.1391,26.1725,30300.0
2010-09-02 15:30:00,31.36,31.42,31.33,31.41,43100.0,26.1725,26.2225,26.1474,26.2142,43100.0
2010-09-02 15:40:00,31.41,31.51,31.41,31.47,44900.0,26.2142,26.2976,26.2142,26.2643,44900.0
2010-09-02 15:50:00,31.47,31.51,31.45,31.47,52300.0,26.2643,26.2976,26.2476,26.2643,52300.0
2010-09-03 09:30:00,31.75,32.15,31.75,32.11,34700.0,26.4979,26.8318,26.4979,26.7984,34700.0
2010-09-03 09:40:00,32.13,32.18,32.01,32.02,27900.0,26.8151,26.8568,26.7149,26.7233,27900.0
2010-09-03 09:50:00,32.04,32.09,32.0,32.07,18600.0,26.74,26.7817,26.7066,26.765,18600.0
2010-09-03 10:00:00,32.06,32.08,31.99,32.03,22600.0,26.7567,26.7733,26.6982,26.7316,22600.0
2010-09-03 10:10:00,32.01,32.03,31.92,31.98,21500.0,26.7149,26.7316,26.6398,26.6899,21500.0
2010-09-03 10:20:00,31.98,32.0,31.82,31.82,21600.0,26.6899,26.7066,26.5564,26.5564,21600.0
2010-09-03 10:30:00,31.84,31.84,31.71,31.8,25300.0,26.5731,26.5731,26.4646,26.5397,25300.0
2010-09-03 10:40:00,31.8,31.81,31.75,31.76,14300.0,26.5397,26.548,26.4979,26.5063,14300.0
2010-09-03 10:50:00,31.76,31.78,31.7,31.78,17700.0,26.5063,26.523,26.4562,26.523,17700.0
2010-09-03 11:00:00,31.78,31.83,31.78,31.83,12200.0,26.523,26.5647,26.523,26.5647,12200.0
2010-09-03 11:10:00,31.84,31.86,31.77,31.82,17000.0,26.5731,26.5897,26.5146,26.5564,17000.0
2010-09-03 11:20:00,31.82,31.82,31.79,31.79,10000.0,26.5564,26.5564,26.5313,26.5313,10000.0
2010-09-03 11:30:00,31.79,31.8,31.73,31.73,18400.0,26.5313,26.5397,26.4812,26.4812,18400.0
2010-09-03 11:40:00,31.74,31.77,31.73,31.75,21100.0,26.4896,26.5146,26.4812,26.4979,21100.0
2010-09-03 11:50:00,31.76,31.78,31.73,31.77,9900.0,26.5063,26.523,26.4812,26.5146,9900.0
2010-09-03 12:00:00,31.77,31.8,31.76,31.77,8300.0,26.5146,26.5397,26.5063,26.5146,8300.0
2010-09-03 12:10:00,31.77,31.8,31.75,31.8,8900.0,26.5146,26.5397,26.4979,26.5397,8900.0
2010-09-03 12:20:00,31.81,31.88,31.81,31.88,8500.0,26.548,26.6064,26.548,26.6064,8500.0
2010-09-03 12:30:00,31.88,31.97,31.88,31.92,12200.0,26.6064,26.6815,26.6064,26.6398,12200.0
2010-09-03 12:40:00,31.93,32.0,31.92,31.96,11600.0,26.6482,26.7066,26.6398,26.6732,11600.0
2010-09-03 12:50:00,31.97,32.04,31.96,32.03,13900.0,26.6815,26.74,26.6732,26.7316,13900.0
2010-09-03 13:00:00,32.03,32.12,32.03,32.11,12200.0,26.7316,26.8067,26.7316,26.7984,12200.0
2010-09-03 13:10:00,32.11,32.14,32.09,32.13,11300.0,26.7984,26.8234,26.7817,26.8151,11300.0
2010-09-03 13:20:00,32.12,32.13,32.06,32.07,13400.0,26.8067,26.8151,26.7567,26.765,13400.0
2010-09-03 13:30:00,32.06,32.17,32.06,32.16,10800.0,26.7567,26.8485,26.7567,26.8401,10800.0
2010-09-03 13:40:00,32.15,32.2,32.15,32.19,17800.0,26.8318,26.8735,26.8318,26.8652,17800.0
2010-09-03 13:50:00,32.19,32.23,32.18,32.22,17200.0,26.8652,26.8985,26.8568,26.8902,17200.0
2010-09-03 14:00:00,32.21,32.24,32.18,32.19,10100.0,26.8818,26.9069,26.8568,26.8652,10100.0
2010-09-03 14:10:00,32.18,32.2,32.14,32.2,9800.0,26.8568,26.8735,26.8234,26.8735,9800.0
2010-09-03 14:20:00,32.21,32.26,32.21,32.25,17000.0,26.8818,26.9236,26.8818,26.9152,17000.0
2010-09-03 14:30:00,32.24,32.29,32.22,32.23,11500.0,26.9069,26.9486,26.8902,26.8985,11500.0
2010-09-03 14:40:00,32.24,32.25,32.19,32.2,9500.0,26.9069,26.9152,26.8652,26.8735,9500.0
2010-09-03 14:50:00,32.2,32.22,32.17,32.21,22500.0,26.8735,26.8902,26.8485,26.8818,22500.0
2010-09-03 15:00:00,32.21,32.21,32.14,32.15,38600.0,26.8818,26.8818,26.8234,26.8318,38600.0
2010-09-03 15:10:00,32.15,32.21,32.12,32.15,22400.0,26.8318,26.8818,26.8067,26.8318,22400.0
2010-09-03 15:20:00,32.14,32.19,32.13,32.17,22000.0,26.8234,26.8652,26.8151,26.8485,22000.0
2010-09-03 15:30:00,32.18,32.19,32.14,32.16,29000.0,26.8568,26.8652,26.8234,26.8401,29000.0
2010-09-03 15:40:00,32.17,32.24,32.16,32.22,23600.0,26.8485,26.9069,26.8401,26.8902,23600.0
2010-09-03 15:50:00,32.22,32.28,32.21,32.23,77000.0,26.8902,26.9403,26.8818,26.8985,77000.0
2010-09-07 09:30:00,32.46,32.64,32.08,32.09,53000.0,27.0905,27.2407,26.7733,26.7817,53000.0
2010-09-07 09:40:00,32.08,32.34,32.02,32.02,17600.0,26.7733,26.9903,26.7233,26.7233,17600.0
2010-09-07 09:50:00,32.0,32.03,31.92,31.92,21500.0,26.7066,26.7316,26.6398,26.6398,21500.0
2010-09-07 10:00:00,31.92,32.04,31.92,32.0,12100.0,26.6398,26.74,26.6398,26.7066,12100.0
2010-09-07 10:10:00,31.96,31.97,31.92,31.95,11500.0,26.6732,26.6815,26.6398,26.6649,11500.0
2010-09-07 10:20:00,31.95,31.95,31.81,31.82,79100.0,26.6649,26.6649,26.548,26.5564,79100.0
2010-09-07 10:30:00,31.82,32.03,31.8,32.01,31200.0,26.5564,26.7316,26.5397,26.7149,31200.0
2010-09-07 10:40:00,32.03,32.1,32.0,32.0,7500.0,26.7316,26.79,26.7066,26.7066,7500.0
2010-09-07 10:50:00,32.01,32.1,32.0,32.09,11100.0,26.7149,26.79,26.7066,26.7817,11100.0
2010-09-07 11:00:00,32.09,32.12,32.01,32.01,10100.0,26.7817,26.8067,26.7149,26.7149,10100.0
2010-09-07 11:10:00,32.04,32.13,32.03,32.13,11500.0,26.74,26.8151,26.7316,26.8151,11500.0
2010-09-07 11:20:00,32.12,32.22,32.11,32.22,7800.0,26.8067,26.8902,26.7984,26.8902,7800.0
2010-09-07 11:30:00,32.21,32.25,32.15,32.16,6300.0,26.8818,26.9152,26.8318,26.8401,6300.0
2010-09-07 11:40:00,32.18,32.2,32.16,32.18,5000.0,26.8568,26.8735,26.8401,26.8568,5000.0
2010-09-07 11:50:00,32.2,32.2,32.14,32.2,7200.0,26.8735,26.8735,26.8234,26.8735,7200.0
2010-09-07 12:00:00,32.2,32.2,32.18,32.2,8400.0,26.8735,26.8735,26.8568,26.8735,8400.0
2010-09-07 12:10:00,32.2,32.2,32.18,32.19,3300.0,26.8735,26.8735,26.8568,26.8652,3300.0
2010-09-07 12:20:00,32.2,32.22,32.14,32.2,11000.0,26.8735,26.8902,26.8234,26.8735,11000.0
2010-09-07 12:30:00,32.2,32.21,32.11,32.11,10300.0,26.8735,26.8818,26.7984,26.7984,10300.0
2010-09-07 12:40:00,32.11,32.14,32.11,32.12,5700.0,26.7984,26.8234,26.7984,26.8067,5700.0
2010-09-07 12:50:00,32.12,32.12,32.07,32.12,11800.0,26.8067,26.8067,26.765,26.8067,11800.0
2010-09-07 13:00:00,32.11,32.12,32.07,32.09,3800.0,26.7984,26.8067,26.765,26.7817,3800.0
2010-09-07 13:10:00,32.09,32.1,32.07,32.07,6100.0,26.7817,26.79,26.765,26.765,6100.0
2010-09-07 13:20:00,32.06,32.07,32.01,32.03,9800.0,26.7567,26.765,26.7149,26.7316,9800.0
2010-09-07 13:30:00,32.03,32.08,32.02,32.05,4600.0,26.7316,26.7733,26.7233,26.7483,4600.0
2010-09-07 13:40:00,32.08,32.11,32.07,32.1,6800.0,26.7733,26.7984,26.765,26.79,6800.0
2010-09-07 13:50:00,32.12,32.19,32.12,32.19,8300.0,26.8067,26.8652,26.8067,26.8652,8300.0
2010-09-07 14:00:00,32.18,32.19,32.15,32.15,6000.0,26.8568,26.8652,26.8318,26.8318,6000.0
2010-09-07 14:10:00,32.15,32.21,32.15,32.19,8100.0,26.8318,26.8818,26.8318,26.8652,8100.0
2010-09-07 14:20:00,32.19,32.21,32.17,32.17,6000.0,26.8652,26.8818,26.8485,26.8485,6000.0
2010-09-07 14:30:00,32.18,32.19,32.14,32.15,10300.0,26.8568,26.8652,26.8234,26.8318,10300.0
2010-09-07 14:40:00,32.15,32.17,32.13,32.15,6400.0,26.8318,26.8485,26.8151,26.8318,6400.0
2010-09-07 14:50:00,32.15,32.16,32.05,32.09,12600.0,26.8318,26.8401,26.7483,26.7817,12600.0
2010-09-07 15:00:00,32.08,32.1,32.02,32.03,13600.0,26.7733,26.79,26.7233,26.7316,13600.0
2010-09-07 15:10:00,32.04,32.07,32.02,32.05,11300.0,26.74,26.765,26.7233,26.7483,11300.0
2010-09-07 15:20:00,32.06,32.08,32.03,32.05,15800.0,26.7567,26.7733,26.7316,26.7483,15800.0
2010-09-07 15:30:00,32.04,32.1,32.02,32.1,19100.0,26.74,26.79,26.7233,26.79,19100.0
2010-09-07 15:40:00,32.09,32.11,32.08,32.08,21800.0,26.7817,26.7984,26.7733,26.7733,21800.0
2010-09-07 15:50:00,32.08,32.09,31.97,32.01,50200.0,26.7733,26.7817,26.6815,26.7149,50200.0
2010-09-08 09:30:00,32.1,32.18,32.0,32.0,15800.0,26.79,26.8568,26.7066,26.7066,15800.0
2010-09-08 09:40:00,32.01,32.03,31.93,31.93,14400.0,26.7149,26.7316,26.6482,26.6482,14400.0
2010-09-08 09:50:00,31.96,31.96,31.89,31.92,5700.0,26.6732,26.6732,26.6148,26.6398,5700.0
2010-09-08 10:00:00,31.93,32.0,31.93,31.96,6200.0,26.6482,26.7066,26.6482,26.6732,6200.0
2010-09-08 10:10:00,31.96,31.97,31.88,31.88,20400.0,26.6732,26.6815,26.6064,26.6064,20400.0
2010-09-08 10:20:00,31.87,31.89,31.81,31.81,11200.0,26.5981,26.6148,26.548,26.548,11200.0
2010-09-08 10:30:00,31.8,31.9,31.8,31.86,14900.0,26.5397,26.6231,26.5397,26.5897,14900.0
2010-09-08 10:40:00,31.87,31.89,31.81,31.81,8100.0,26.5981,26.6148,26.548,26.548,8100.0
2010-09-08 10:50:00,31.81,31.89,31.81,31.85,4100.0,26.548,26.6148,26.548,26.5814,4100.0
2010-09-08 11:00:00,31.86,31.97,31.86,31.94,6000.0,26.5897,26.6815,26.5897,26.6565,6000.0
2010-09-08 11:10:00,31.94,31.97,31.93,31.95,4200.0,26.6565,26.6815,26.6482,26.6649,4200.0
2010-09-08 11:20:00,31.94,31.95,31.88,31.88,6100.0,26.6565,26.6649,26.6064,26.6064,6100.0
2010-09-08 11:30:00,31.89,31.9,31.87,31.87,5200.0,26.6148,26.6231,26.5981,26.5981,5200.0
2010-09-08 11:40:00,31.87,31.88,31.85,31.88,6000.0,26.5981,26.6064,26.5814,26.6064,6000.0
2010-09-08 11:50:00,31.87,31.87,31.83,31.83,5300.0,26.5981,26.5981,26.5647,26.5647,5300.0
2010-09-08 12:00:00,31.84,31.84,31.79,31.79,4400.0,26.5731,26.5731,26.5313,26.5313,4400.0
2010-09-08 12:10:00,31.78,31.79,31.75,31.76,12800.0,26.523,26.5313,26.4979,26.5063,12800.0
2010-09-08 12:20:00,31.77,31.82,31.76,31.82,9600.0,26.5146,26.5564,26.5063,26.5564,9600.0
2010-09-08 12:30:00,31.83,31.85,31.81,31.83,2400.0,26.5647,26.5814,26.548,26.5647,2400.0
2010-09-08 12:40:00,31.82,31.86,31.79,31.79,7300.0,26.5564,26.5897,26.5313,26.5313,7300.0
2010-09-08 12:50:00,31.81,31.81,31.78,31.8,4200.0,26.548,26.548,26.523,26.5397,4200.0
2010-09-08 13:00:00,31.8,31.81,31.77,31.8,5700.0,26.5397,26.548,26.5146,26.5397,5700.0
2010-09-08 13:10:00,31.8,31.8,31.76,31.76,5300.0,26.5397,26.5397,26.5063,26.5063,5300.0
2010-09-08 13:20:00,31.76,31.84,31.76,31.81,6300.0,26.5063,26.5731,26.5063,26.548,6300.0
2010-09-08 13:30:00,31.81,31.81,31.77,31.79,8500.0,26.548,26.548,26.5146,26.5313,8500.0
2010-09-08 13:40:00,31.77,31.78,31.72,31.74,5800.0,26.5146,26.523,26.4729,26.4896,5800.0
2010-09-08 13:50:00,31.74,31.79,31.73,31.76,7500.0,26.4896,26.5313,26.4812,26.5063,7500.0
2010-09-08 14:00:00,31.75,31.78,31.66,31.75,8200.0,26.4979,26.523,26.4228,26.4979,8200.0
2010-09-08 14:10:00,31.75,31.84,31.74,31.82,5300.0,26.4979,26.5731,26.4896,26.5564,5300.0
2010-09-08 14:20:00,31.82,31.86,31.82,31.83,2300.0,26.5564,26.5897,26.5564,26.5647,2300.0
2010-09-08 14:30:00,31.83,31.87,31.81,31.86,3700.0,26.5647,26.5981,26.548,26.5897,3700.0
2010-09-08 14:40:00,31.86,31.88,31.84,31.86,5300.0,26.5897,26.6064,26.5731,26.5897,5300.0
2010-09-08 14:50:00,31.85,31.86,31.82,31.82,3600.0,26.5814,26.5897,26.5564,26.5564,3600.0
2010-09-08 15:00:00,31.81,31.87,31.81,31.86,11500.0,26.548,26.5981,26.548,26.5897,11500.0
2010-09-08 15:10:00,31.86,31.88,31.83,31.85,12700.0,26.5897,26.6064,26.5647,26.5814,12700.0
2010-09-08 15:20:00,31.84,31.86,31.78,31.78,9300.0,26.5731,26.5897,26.523,26.523,9300.0
2010-09-08 15:30:00,31.77,31.81,31.75,31.76,25100.0,26.5146,26.548,26.4979,26.5063,25100.0
2010-09-08 15:40:00,31.75,31.78,31.66,31.7,34000.0,26.4979,26.523,26.4228,26.4562,34000.0
2010-09-08 15:50:00,31.71,31.72,31.68,31.7,56300.0,26.4646,26.4729,26.4395,26.4562,56300.0
2010-09-09 09:30:00,31.87,32.17,31.87,32.03,19700.0,26.5981,26.8485,26.5981,26.7316,19700.0
2010-09-09 09:40:00,32.01,32.05,31.97,32.03,19800.0,26.7149,26.7483,26.6815,26.7316,19800.0
2010-09-09 09:50:00,32.02,32.22,32.02,32.22,12700.0,26.7233,26.8902,26.7233,26.8902,12700.0
2010-09-09 10:00:00,32.22,32.24,32.14,32.18,15900.0,26.8902,26.9069,26.8234,26.8568,15900.0
2010-09-09 10:10:00,32.17,32.21,32.16,32.2,10100.0,26.8485,26.8818,26.8401,26.8735,10100.0
2010-09-09 10:20:00,32.2,32.27,32.2,32.26,9000.0,26.8735,26.9319,26.8735,26.9236,9000.0
2010-09-09 10:30:00,32.27,32.3,32.25,32.29,22200.0,26.9319,26.957,26.9152,26.9486,22200.0
2010-09-09 10:40:00,32.3,32.36,32.28,32.35,14200.0,26.957,27.007,26.9403,26.9987,14200.0
2010-09-09 10:50:00,32.35,32.36,32.31,32.34,6800.0,26.9987,27.007,26.9653,26.9903,6800.0
2010-09-09 11:00:00,32.33,32.35,32.29,32.32,14200.0,26.982,26.9987,26.9486,26.9736,14200.0
2010-09-09 11:10:00,32.31,32.35,32.27,32.27,8300.0,26.9653,26.9987,26.9319,26.9319,8300.0
2010-09-09 11:20:00,32.27,32.28,32.22,32.22,8700.0,26.9319,26.9403,26.8902,26.8902,8700.0
2010-09-09 11:30:00,32.22,32.22,32.19,32.2,8200.0,26.8902,26.8902,26.8652,26.8735,8200.0
2010-09-09 11:40:00,32.19,32.27,32.19,32.24,4400.0,26.8652,26.9319,26.8652,26.9069,4400.0
2010-09-09 11:50:00,32.24,32.27,32.23,32.26,3500.0,26.9069,26.9319,26.8985,26.9236,3500.0
2010-09-09 12:00:00,32.26,32.29,32.24,32.28,4900.0,26.9236,26.9486,26.9069,26.9403,4900.0
2010-09-09 12:10:00,32.28,32.33,32.28,32.31,5000.0,26.9403,26.982,26.9403,26.9653,5000.0
2010-09-09 12:20:00,32.3,32.32,32.28,32.29,6400.0,26.957,26.9736,26.9403,26.9486,6400.0
2010-09-09 12:30:00,32.3,32.36,32.3,32.36,4000.0,26.957,27.007,26.957,27.007,4000.0
2010-09-09 12:40:00,32.35,32.37,32.32,32.37,5400.0,26.9987,27.0154,26.9736,27.0154,5400.0
2010-09-09 12:50:00,32.37,32.4,32.34,32.34,8100.0,27.0154,27.0404,26.9903,26.9903,8100.0
2010-09-09 13:00:00,32.33,32.37,32.31,32.32,6800.0,26.982,27.0154,26.9653,26.9736,6800.0
2010-09-09 13:10:00,32.32,32.32,32.26,32.32,7700.0,26.9736,26.9736,26.9236,26.9736,7700.0
2010-09-09 13:20:00,32.31,32.33,32.27,32.28,5800.0,26.9653,26.982,26.9319,26.9403,5800.0
2010-09-09 13:30:00,32.28,32.32,32.24,32.32,11700.0,26.9403,26.9736,26.9069,26.9736,11700.0
2010-09-09 13:40:00,32.31,32.32,32.24,32.32,10000.0,26.9653,26.9736,26.9069,26.9736,10000.0
2010-09-09 13:50:00,32.33,32.36,32.24,32.29,11500.0,26.982,27.007,26.9069,26.9486,11500.0
2010-09-09 14:00:00,32.26,32.32,32.24,32.28,6700.0,26.9236,26.9736,26.9069,26.9403,6700.0
2010-09-09 14:10:00,32.27,32.29,32.22,32.26,10100.0,26.9319,26.9486,26.8902,26.9236,10100.0
2010-09-09 14:20:00,32.25,32.26,32.21,32.23,9100.0,26.9152,26.9236,26.8818,26.8985,9100.0
2010-09-09 14:30:00,32.23,32.28,32.22,32.24,11100.0,26.8985,26.9403,26.8902,26.9069,11100.0
2010-09-09 14:40:00,32.24,32.27,32.21,32.27,7900.0,26.9069,26.9319,26.8818,26.9319,7900.0
2010-09-09 14:50:00,32.28,32.28,32.2,32.27,14000.0,26.9403,26.9403,26.8735,26.9319,14000.0
2010-09-09 15:00:00,32.28,32.32,32.26,32.3,15300.0,26.9403,26.9736,26.9236,26.957,15300.0
2010-09-09 15:10:00,32.29,32.35,32.28,32.34,15700.0,26.9486,26.9987,26.9403,26.9903,15700.0
2010-09-09 15:20:00,32.34,32.36,32.31,32.36,17700.0,26.9903,27.007,26.9653,27.007,17700.0
2010-09-09 15:30:00,32.34,32.4,32.32,32.39,15100.0,26.9903,27.0404,26.9736,27.0321,15100.0
2010-09-09 15:40:00,32.39,32.42,32.36,32.41,35400.0,27.0321,27.0571,27.007,27.0488,35400.0
2010-09-09 15:50:00,32.4,32.4,32.33,32.36,46900.0,27.0404,27.0404,26.982,27.007,46900.0
2010-09-10 09:30:00,32.38,32.39,32.27,32.32,9000.0,27.0237,27.0321,26.9319,26.9736,9000.0
2010-09-10 09:40:00,32.29,32.3,32.24,32.26,10600.0,26.9486,26.957,26.9069,26.9236,10600.0
2010-09-10 09:50:00,32.27,32.35,32.24,32.24,11700.0,26.9319,26.9987,26.9069,26.9069,11700.0
2010-09-10 10:00:00,32.26,32.29,32.24,32.27,8900.0,26.9236,26.9486,26.9069,26.9319,8900.0
2010-09-10 10:10:00,32.26,32.28,32.24,32.26,7400.0,26.9236,26.9403,26.9069,26.9236,7400.0
2010-09-10 10:20:00,32.27,32.33,32.26,32.33,4300.0,26.9319,26.982,26.9236,26.982,4300.0
2010-09-10 10:30:00,32.34,32.38,32.34,32.37,8100.0,26.9903,27.0237,26.9903,27.0154,8100.0
2010-09-10 10:40:00,32.37,32.38,32.35,32.37,5700.0,27.0154,27.0237,26.9987,27.0154,5700.0
2010-09-10 10:50:00,32.37,32.39,32.33,32.39,13800.0,27.0154,27.0321,26.982,27.0321,13800.0
2010-09-10 11:00:00,32.41,32.43,32.38,32.4,8600.0,27.0488,27.0655,27.0237,27.0404,8600.0
2010-09-10 11:10:00,32.4,32.4,32.37,32.38,3300.0,27.0404,27.0404,27.0154,27.0237,3300.0
2010-09-10 11:20:00,32.38,32.42,32.37,32.42,9600.0,27.0237,27.0571,27.0154,27.0571,9600.0
2010-09-10 11:30:00,32.43,32.43,32.4,32.4,3600.0,27.0655,27.0655,27.0404,27.0404,3600.0
2010-09-10 11:40:00,32.39,32.43,32.37,32.37,3800.0,27.0321,27.0655,27.0154,27.0154,3800.0
2010-09-10 11:50:00,32.38,32.4,32.36,32.36,8100.0,27.0237,27.0404,27.007,27.007,8100.0
2010-09-10 12:00:00,32.37,32.37,32.33,32.33,5600.0,27.0154,27.0154,26.982,26.982,5600.0
2010-09-10 12:10:00,32.32,32.35,32.32,32.33,4600.0,26.9736,26.9987,26.9736,26.982,4600.0
2010-09-10 12:20:00,32.35,32.4,32.34,32.35,5100.0,26.9987,27.0404,26.9903,26.9987,5100.0
2010-09-10 12:30:00,32.34,32.35,32.29,32.31,8400.0,26.9903,26.9987,26.9486,26.9653,8400.0
2010-09-10 12:40:00,32.33,32.37,32.31,32.37,3400.0,26.982,27.0154,26.9653,27.0154,3400.0
2010-09-10 12:50:00,32.37,32.39,32.35,32.35,4500.0,27.0154,27.0321,26.9987,26.9987,4500.0
2010-09-10 13:00:00,32.35,32.35,32.31,32.34,4300.0,26.9987,26.9987,26.9653,26.9903,4300.0
2010-09-10 13:10:00,32.32,32.32,32.28,32.3,3900.0,26.9736,26.9736,26.9403,26.957,3900.0
2010-09-10 13:20:00,32.31,32.31,32.26,32.26,3400.0,26.9653,26.9653,26.9236,26.9236,3400.0
2010-09-10 13:30:00,32.26,32.32,32.25,32.28,6200.0,26.9236,26.9736,26.9152,26.9403,6200.0
2010-09-10 13:40:00,32.28,32.29,32.25,32.26,2700.0,26.9403,26.9486,26.9152,26.9236,2700.0
2010-09-10 13:50:00,32.27,32.29,32.24,32.24,5000.0,26.9319,26.9486,26.9069,26.9069,5000.0
2010-09-10 14:00:00,32.25,32.32,32.24,32.31,4700.0,26.9152,26.9736,26.9069,26.9653,4700.0
2010-09-10 14:10:00,32.3,32.32,32.27,32.29,4500.0,26.957,26.9736,26.9319,26.9486,4500.0
2010-09-10 14:20:00,32.29,32.38,32.29,32.38,9300.0,26.9486,27.0237,26.9486,27.0237,9300.0
2010-09-10 14:30:00,32.37,32.38,32.36,32.38,4600.0,27.0154,27.0237,27.007,27.0237,4600.0
2010-09-10 14:40:00,32.36,32.4,32.35,32.36,7900.0,27.007,27.0404,26.9987,27.007,7900.0
2010-09-10 14:50:00,32.35,32.39,32.35,32.39,4500.0,26.9987,27.0321,26.9987,27.0321,4500.0
2010-09-10 15:00:00,32.4,32.41,32.36,32.37,7500.0,27.0404,27.0488,27.007,27.0154,7500.0
2010-09-10 15:10:00,32.37,32.37,32.32,32.33,17000.0,27.0154,27.0154,26.9736,26.982,17000.0
2010-09-10 15:20:00,32.33,32.39,32.31,32.37,9600.0,26.982,27.0321,26.9653,27.0154,9600.0
2010-09-10 15:30:00,32.37,32.4,32.36,32.4,14100.0,27.0154,27.0404,27.007,27.0404,14100.0
2010-09-10 15:40:00,32.38,32.38,32.3,32.31,21700.0,27.0237,27.0237,26.957,26.9653,21700.0
2010-09-10 15:50:00,32.31,32.34,32.28,32.34,30000.0,26.9653,26.9903,26.9403,26.9903,30000.0
2010-09-13 09:30:00,32.58,32.73,32.58,32.69,33800.0,27.1906,27.3158,27.1906,27.2824,33800.0
2010-09-13 09:40:00,32.71,32.74,32.64,32.65,8800.0,27.2991,27.3242,27.2407,27.2491,8800.0
2010-09-13 09:50:00,32.65,32.68,32.64,32.64,12400.0,27.2491,27.2741,27.2407,27.2407,12400.0
2010-09-13 10:00:00,32.66,32.76,32.65,32.76,9000.0,27.2574,27.3409,27.2491,27.3409,9000.0
2010-09-13 10:10:00,32.75,32.82,32.75,32.82,4000.0,27.3325,27.3909,27.3325,27.3909,4000.0
2010-09-13 10:20:00,32.79,32.9,32.78,32.89,11500.0,27.3659,27.4577,27.3576,27.4494,11500.0
2010-09-13 10:30:00,32.89,32.95,32.89,32.94,10300.0,27.4494,27.4994,27.4494,27.4911,10300.0
2010-09-13 10:40:00,32.94,32.99,32.94,32.98,7000.0,27.4911,27.5328,27.4911,27.5245,7000.0
2010-09-13 10:50:00,32.99,33.06,32.99,33.03,9100.0,27.5328,27.5912,27.5328,27.5662,9100.0
2010-09-13 11:00:00,33.03,33.07,32.97,32.97,8600.0,27.5662,27.5996,27.5161,27.5161,8600.0
2010-09-13 11:10:00,32.97,32.98,32.94,32.97,9900.0,27.5161,27.5245,27.4911,27.5161,9900.0
2010-09-13 11:20:00,33.0,33.0,32.97,32.99,3300.0,27.5412,27.5412,27.5161,27.5328,3300.0
2010-09-13 11:30:00,32.98,32.98,32.94,32.96,5500.0,27.5245,27.5245,27.4911,27.5078,5500.0
2010-09-13 11:40:00,32.95,32.96,32.92,32.94,8300.0,27.4994,27.5078,27.4744,27.4911,8300.0
2010-09-13 11:50:00,32.93,32.98,32.91,32.98,6200.0,27.4827,27.5245,27.4661,27.5245,6200.0
2010-09-13 12:00:00,32.98,33.0,32.94,32.95,6900.0,27.5245,27.5412,27.4911,27.4994,6900.0
2010-09-13 12:10:00,32.96,33.01,32.92,32.92,10800.0,27.5078,27.5495,27.4744,27.4744,10800.0
2010-09-13 12:20:00,32.92,32.93,32.81,32.83,14900.0,27.4744,27.4827,27.3826,27.3993,14900.0
2010-09-13 12:30:00,32.82,32.83,32.78,32.8,17400.0,27.3909,27.3993,27.3576,27.3742,17400.0
2010-09-13 12:40:00,32.8,32.89,32.8,32.87,9200.0,27.3742,27.4494,27.3742,27.4327,9200.0
2010-09-13 12:50:00,32.87,33.02,32.87,33.0,33400.0,27.4327,27.5579,27.4327,27.5412,33400.0
2010-09-13 13:00:00,32.98,32.98,32.96,32.98,5200.0,27.5245,27.5245,27.5078,27.5245,5200.0
2010-09-13 13:10:00,32.97,33.01,32.94,33.01,6400.0,27.5161,27.5495,27.4911,27.5495,6400.0
2010-09-13 13:20:00,33.0,33.02,32.99,33.0,6900.0,27.5412,27.5579,27.5328,27.5412,6900.0
2010-09-13 13:30:00,33.0,33.01,32.98,33.0,10700.0,27.5412,27.5495,27.5245,27.5412,10700.0
2010-09-13 13:40:00,33.0,33.03,32.99,33.03,5100.0,27.5412,27.5662,27.5328,27.5662,5100.0
2010-09-13 13:50:00,33.02,33.07,32.99,32.99,8200.0,27.5579,27.5996,27.5328,27.5328,8200.0
2010-09-13 14:00:00,32.99,33.0,32.84,32.84,23000.0,27.5328,27.5412,27.4076,27.4076,23000.0
2010-09-13 14:10:00,32.84,32.93,32.83,32.93,11700.0,27.4076,27.4827,27.3993,27.4827,11700.0
2010-09-13 14:20:00,32.92,32.98,32.9,32.96,7900.0,27.4744,27.5245,27.4577,27.5078,7900.0
2010-09-13 14:30:00,32.94,32.95,32.92,32.92,9500.0,27.4911,27.4994,27.4744,27.4744,9500.0
2010-09-13 14:40:00,32.92,32.98,32.92,32.96,7400.0,27.4744,27.5245,27.4744,27.5078,7400.0
2010-09-13 14:50:00,32.95,32.99,32.93,32.99,8000.0,27.4994,27.5328,27.4827,27.5328,8000.0
2010-09-13 15:00:00,32.99,33.01,32.97,32.98,12200.0,27.5328,27.5495,27.5161,27.5245,12200.0
2010-09-13 15:10:00,32.99,33.05,32.97,33.03,8900.0,27.5328,27.5829,27.5161,27.5662,8900.0
2010-09-13 15:20:00,33.05,33.08,33.04,33.06,17900.0,27.5829,27.6079,27.5745,27.5912,17900.0
2010-09-13 15:30:00,33.06,33.17,33.05,33.17,27800.0,27.5912,27.683,27.5829,27.683,27800.0
2010-09-13 15:40:00,33.18,33.19,33.05,33.07,38100.0,27.6914,27.6997,27.5829,27.5996,38100.0
2010-09-13 15:50:00,33.07,33.12,33.05,33.1,48100.0,27.5996,27.6413,27.5829,27.6246,48100.0
2010-09-14 09:30:00,32.94,33.08,32.87,32.92,13400.0,27.4911,27.6079,27.4327,27.4744,13400.0
2010-09-14 09:40:00,32.9,32.99,32.89,32.97,9200.0,27.4577,27.5328,27.4494,27.5161,9200.0
2010-09-14 09:50:00,32.95,32.97,32.93,32.93,4600.0,27.4994,27.5161,27.4827,27.4827,4600.0
2010-09-14 10:00:00,32.93,32.93,32.85,32.87,20800.0,27.4827,27.4827,27.416,27.4327,20800.0
2010-09-14 10:10:00,32.85,32.87,32.81,32.82,5500.0,27.416,27.4327,27.3826,27.3909,5500.0
2010-09-14 10:20:00,32.81,32.87,32.8,32.83,9100.0,27.3826,27.4327,27.3742,27.3993,9100.0
2010-09-14 10:30:00,32.82,32.83,32.75,32.76,16100.0,27.3909,27.3993,27.3325,27.3409,16100.0
2010-09-14 10:40:00,32.77,32.87,32.76,32.86,15500.0,27.3492,27.4327,27.3409,27.4243,15500.0
2010-09-14 10:50:00,32.85,32.87,32.82,32.83,22500.0,27.416,27.4327,27.3909,27.3993,22500.0
2010-09-14 11:00:00,32.83,32.9,32.82,32.9,22600.0,27.3993,27.4577,27.3909,27.4577,22600.0
2010-09-14 11:10:00,32.89,32.9,32.84,32.84,25400.0,27.4494,27.4577,27.4076,27.4076,25400.0
2010-09-14 11:20:00,32.83,32.84,32.79,32.81,7400.0,27.3993,27.4076,27.3659,27.3826,7400.0
2010-09-14 11:30:00,32.82,32.89,32.81,32.87,13100.0,27.3909,27.4494,27.3826,27.4327,13100.0
2010-09-14 11:40:00,32.89,32.98,32.88,32.97,8600.0,27.4494,27.5245,27.441,27.5161,8600.0
2010-09-14 11:50:00,32.97,33.02,32.94,33.02,5800.0,27.5161,27.5579,27.4911,27.5579,5800.0
2010-09-14 12:00:00,33.01,33.1,32.99,33.08,8300.0,27.5495,27.6246,27.5328,27.6079,8300.0
2010-09-14 12:10:00,33.09,33.1,33.07,33.09,4400.0,27.6163,27.6246,27.5996,27.6163,4400.0
2010-09-14 12:20:00,33.1,33.11,33.08,33.08,3400.0,27.6246,27.633,27.6079,27.6079,3400.0
2010-09-14 12:30:00,33.08,33.08,33.05,33.06,5400.0,27.6079,27.6079,27.5829,27.5912,5400.0
2010-09-14 12:40:00,33.04,33.05,33.02,33.02,7700.0,27.5745,27.5829,27.5579,27.5579,7700.0
2010-09-14 12:50:00,33.0,33.01,32.99,33.0,10000.0,27.5412,27.5495,27.5328,27.5412,10000.0
2010-09-14 13:00:00,32.99,33.0,32.9,32.96,21500.0,27.5328,27.5412,27.4577,27.5078,21500.0
2010-09-14 13:10:00,32.97,32.97,32.93,32.93,7100.0,27.5161,27.5161,27.4827,27.4827,7100.0
2010-09-14 13:20:00,32.92,32.96,32.91,32.93,6600.0,27.4744,27.5078,27.4661,27.4827,6600.0
2010-09-14 13:30:00,32.94,32.98,32.93,32.93,9900.0,27.4911,27.5245,27.4827,27.4827,9900.0
2010-09-14 13:40:00,32.94,32.98,32.94,32.98,7900.0,27.4911,27.5245,27.4911,27.5245,7900.0
2010-09-14 13:50:00,32.99,33.09,32.97,33.07,10600.0,27.5328,27.6163,27.5161,27.5996,10600.0
2010-09-14 14:00:00,33.06,33.06,33.01,33.04,6300.0,27.5912,27.5912,27.5495,27.5745,6300.0
2010-09-14 14:10:00,33.03,33.06,33.03,33.05,5300.0,27.5662,27.5912,27.5662,27.5829,5300.0
2010-09-14 14:20:00,33.05,33.07,33.03,33.04,4200.0,27.5829,27.5996,27.5662,27.5745,4200.0
2010-09-14 14:30:00,33.03,33.13,33.02,33.11,7600.0,27.5662,27.6497,27.5579,27.633,7600.0
2010-09-14 14:40:00,33.12,33.12,33.1,33.12,3600.0,27.6413,27.6413,27.6246,27.6413,3600.0
2010-09-14 14:50:00,33.11,33.15,33.11,33.11,5400.0,27.633,27.6664,27.633,27.633,5400.0
2010-09-14 15:00:00,33.11,33.12,33.09,33.12,9400.0,27.633,27.6413,27.6163,27.6413,9400.0
2010-09-14 15:10:00,33.13,33.16,33.13,33.14,10200.0,27.6497,27.6747,27.6497,27.658,10200.0
2010-09-14 15:20:00,33.14,33.16,33.12,33.16,10400.0,27.658,27.6747,27.6413,27.6747,10400.0
2010-09-14 15:30:00,33.16,33.2,33.16,33.16,18200.0,27.6747,27.7081,27.6747,27.6747,18200.0
2010-09-14 15:40:00,33.15,33.19,33.14,33.14,29000.0,27.6664,27.6997,27.658,27.658,29000.0
2010-09-14 15:50:00,33.14,33.14,33.06,33.09,22600.0,27.658,27.658,27.5912,27.6163,22600.0
2010-09-15 09:30:00,33.07,33.15,33.0,33.1,13600.0,27.5996,27.6664,27.5412,27.6246,13600.0
2010-09-15 09:40:00,33.13,33.2,33.02,33.18,20900.0,27.6497,27.7081,27.5579,27.6914,20900.0
2010-09-15 09:50:00,33.18,33.2,33.15,33.2,7600.0,27.6914,27.7081,27.6664,27.7081,7600.0
2010-09-15 10:00:00,33.19,33.35,33.19,33.32,32800.0,27.6997,27.8333,27.6997,27.8082,32800.0
2010-09-15 10:10:00,33.32,33.4,33.3,33.38,23500.0,27.8082,27.875,27.7915,27.8583,23500.0
2010-09-15 10:20:00,33.37,33.41,33.36,33.38,8400.0,27.85,27.8833,27.8416,27.8583,8400.0
2010-09-15 10:30:00,33.37,33.39,33.32,33.32,8200.0,27.85,27.8667,27.8082,27.8082,8200.0
2010-09-15 10:40:00,33.32,33.38,33.32,33.34,12100.0,27.8082,27.8583,27.8082,27.8249,12100.0
2010-09-15 10:50:00,33.34,33.37,33.26,33.37,23700.0,27.8249,27.85,27.7582,27.85,23700.0
2010-09-15 11:00:00,33.36,33.37,33.33,33.35,9100.0,27.8416,27.85,27.8166,27.8333,9100.0
2010-09-15 11:10:00,33.35,33.39,33.35,33.38,6700.0,27.8333,27.8667,27.8333,27.8583,6700.0
2010-09-15 11:20:00,33.38,33.44,33.38,33.43,9300.0,27.8583,27.9084,27.8583,27.9,9300.0
2010-09-15 11:30:00,33.42,33.43,33.39,33.41,6900.0,27.8917,27.9,27.8667,27.8833,6900.0
2010-09-15 11:40:00,33.42,33.42,33.4,33.4,6800.0,27.8917,27.8917,27.875,27.875,6800.0
2010-09-15 11:50:00,33.39,33.49,33.39,33.49,12300.0,27.8667,27.9501,27.8667,27.9501,12300.0
2010-09-15 12:00:00,33.49,33.53,33.44,33.47,24400.0,27.9501,27.9835,27.9084,27.9334,24400.0
2010-09-15 12:10:00,33.48,33.52,33.48,33.51,5700.0,27.9418,27.9751,27.9418,27.9668,5700.0
2010-09-15 12:20:00,33.51,33.53,33.47,33.48,12200.0,27.9668,27.9835,27.9334,27.9418,12200.0
2010-09-15 12:30:00,33.48,33.48,33.47,33.47,4500.0,27.9418,27.9418,27.9334,27.9334,4500.0
2010-09-15 12:40:00,33.47,33.49,33.44,33.47,8700.0,27.9334,27.9501,27.9084,27.9334,8700.0
2010-09-15 12:50:00,33.48,33.48,33.46,33.46,4200.0,27.9418,27.9418,27.9251,27.9251,4200.0
2010-09-15 13:00:00,33.46,33.5,33.46,33.49,8600.0,27.9251,27.9585,27.9251,27.9501,8600.0
2010-09-15 13:10:00,33.5,33.5,33.47,33.5,8800.0,27.9585,27.9585,27.9334,27.9585,8800.0
2010-09-15 13:20:00,33.5,33.55,33.47,33.52,15100.0,27.9585,28.0002,27.9334,27.9751,15100.0
2010-09-15 13:30:00,33.51,33.55,33.51,33.53,6800.0,27.9668,28.0002,27.9668,27.9835,6800.0
2010-09-15 13:40:00,33.54,33.56,33.53,33.55,5300.0,27.9918,28.0085,27.9835,28.0002,5300.0
2010-09-15 13:50:00,33.55,33.6,33.54,33.58,13000.0,28.0002,28.0419,27.9918,28.0252,13000.0
2010-09-15 14:00:00,33.58,33.6,33.57,33.57,12400.0,28.0252,28.0419,28.0169,28.0169,12400.0
2010-09-15 14:10:00,33.57,33.59,33.56,33.56,6300.0,28.0169,28.0336,28.0085,28.0085,6300.0
2010-09-15 14:20:00,33.56,33.59,33.56,33.56,9300.0,28.0085,28.0336,28.0085,28.0085,9300.0
2010-09-15 14:30:00,33.56,33.56,33.51,33.51,7500.0,28.0085,28.0085,27.9668,27.9668,7500.0
2010-09-15 14:40:00,33.5,33.5,33.42,33.42,14200.0,27.9585,27.9585,27.8917,27.8917,14200.0
2010-09-15 14:50:00,33.42,33.45,33.41,33.45,19700.0,27.8917,27.9167,27.8833,27.9167,19700.0
2010-09-15 15:00:00,33.45,33.49,33.44,33.48,13800.0,27.9167,27.9501,27.9084,27.9418,13800.0
2010-09-15 15:10:00,33.49,33.53,33.49,33.49,8600.0,27.9501,27.9835,27.9501,27.9501,8600.0
2010-09-15 15:20:00,33.5,33.56,33.49,33.54,18500.0,27.9585,28.0085,27.9501,27.9918,18500.0
2010-09-15 15:30:00,33.54,33.59,33.53,33.58,23200.0,27.9918,28.0336,27.9835,28.0252,23200.0
2010-09-15 15:40:00,33.58,33.59,33.44,33.45,35800.0,28.0252,28.0336,27.9084,27.9167,35800.0
2010-09-15 15:50:00,33.45,33.55,33.43,33.43,123200.0,27.9167,28.0002,27.9,27.9,123200.0
2010-09-16 09:30:00,33.2,33.33,33.19,33.27,25400.0,27.7081,27.8166,27.6997,27.7665,25400.0
2010-09-16 09:40:00,33.27,33.31,33.19,33.31,9500.0,27.7665,27.7999,27.6997,27.7999,9500.0
2010-09-16 09:50:00,33.31,33.33,33.3,33.31,18100.0,27.7999,27.8166,27.7915,27.7999,18100.0
2010-09-16 10:00:00,33.29,33.43,33.18,33.38,86300.0,27.7832,27.9,27.6914,27.8583,86300.0
2010-09-16 10:10:00,33.39,33.41,33.33,33.33,13800.0,27.8667,27.8833,27.8166,27.8166,13800.0
2010-09-16 10:20:00,33.33,33.38,33.32,33.34,23700.0,27.8166,27.8583,27.8082,27.8249,23700.0
2010-09-16 10:30:00,33.34,33.36,33.32,33.33,14000.0,27.8249,27.8416,27.8082,27.8166,14000.0
2010-09-16 10:40:00,33.32,33.42,33.31,33.39,17000.0,27.8082,27.8917,27.7999,27.8667,17000.0
2010-09-16 10:50:00,33.38,33.4,33.36,33.36,7400.0,27.8583,27.875,27.8416,27.8416,7400.0
2010-09-16 11:00:00,33.37,33.37,33.31,33.31,5500.0,27.85,27.85,27.7999,27.7999,5500.0
2010-09-16 11:10:00,33.31,33.36,33.3,33.33,9300.0,27.7999,27.8416,27.7915,27.8166,9300.0
2010-09-16 11:20:00,33.32,33.33,33.28,33.28,5200.0,27.8082,27.8166,27.7748,27.7748,5200.0
2010-09-16 11:30:00,33.3,33.35,33.29,33.33,8900.0,27.7915,27.8333,27.7832,27.8166,8900.0
2010-09-16 11:40:00,33.34,33.35,33.33,33.34,2300.0,27.8249,27.8333,27.8166,27.8249,2300.0
2010-09-16 11:50:00,33.33,33.33,33.29,33.3,7000.0,27.8166,27.8166,27.7832,27.7915,7000.0
2010-09-16 12:00:00,33.29,33.31,33.28,33.28,6900.0,27.7832,27.7999,27.7748,27.7748,6900.0
2010-09-16 12:10:00,33.29,33.31,33.26,33.31,5900.0,27.7832,27.7999,27.7582,27.7999,5900.0
2010-09-16 12:20:00,33.31,33.32,33.29,33.29,6000.0,27.7999,27.8082,27.7832,27.7832,6000.0
2010-09-16 12:30:00,33.3,33.31,33.28,33.3,7400.0,27.7915,27.7999,27.7748,27.7915,7400.0
2010-09-16 12:40:00,33.3,33.3,33.26,33.28,8000.0,27.7915,27.7915,27.7582,27.7748,8000.0
2010-09-16 12:50:00,33.28,33.3,33.28,33.3,6800.0,27.7748,27.7915,27.7748,27.7915,6800.0
2010-09-16 13:00:00,33.3,33.3,33.28,33.29,2700.0,27.7915,27.7915,27.7748,27.7832,2700.0
2010-09-16 13:10:00,33.28,33.28,33.17,33.19,12700.0,27.7748,27.7748,27.683,27.6997,12700.0
2010-09-16 13:20:00,33.18,33.24,33.17,33.21,3600.0,27.6914,27.7415,27.683,27.7164,3600.0
2010-09-16 13:30:00,33.22,33.22,33.19,33.22,2100.0,27.7248,27.7248,27.6997,27.7248,2100.0
2010-09-16 13:40:00,33.22,33.22,33.19,33.2,5200.0,27.7248,27.7248,27.6997,27.7081,5200.0
2010-09-16 13:50:00,33.18,33.2,33.18,33.2,4200.0,27.6914,27.7081,27.6914,27.7081,4200.0
2010-09-16 14:00:00,33.22,33.27,33.22,33.24,6100.0,27.7248,27.7665,27.7248,27.7415,6100.0
2010-09-16 14:10:00,33.25,33.27,33.24,33.25,7300.0,27.7498,27.7665,27.7415,27.7498,7300.0
2010-09-16 14:20:00,33.25,33.3,33.24,33.26,15200.0,27.7498,27.7915,27.7415,27.7582,15200.0
2010-09-16 14:30:00,33.26,33.27,33.25,33.26,9500.0,27.7582,27.7665,27.7498,27.7582,9500.0
2010-09-16 14:40:00,33.26,33.27,33.24,33.25,19500.0,27.7582,27.7665,27.7415,27.7498,19500.0
2010-09-16 14:50:00,33.25,33.25,33.22,33.25,9100.0,27.7498,27.7498,27.7248,27.7498,9100.0
2010-09-16 15:00:00,33.25,33.26,33.22,33.25,25700.0,27.7498,27.7582,27.7248,27.7498,25700.0
2010-09-16 15:10:00,33.24,33.33,33.19,33.33,28600.0,27.7415,27.8166,27.6997,27.8166,28600.0
2010-09-16 15:20:00,33.33,33.36,33.28,33.35,11700.0,27.8166,27.8416,27.7748,27.8333,11700.0
2010-09-16 15:30:00,33.36,33.41,33.34,33.35,24600.0,27.8416,27.8833,27.8249,27.8333,24600.0
2010-09-16 15:40:00,33.35,33.36,33.28,33.3,24600.0,27.8333,27.8416,27.7748,27.7915,24600.0
2010-09-16 15:50:00,33.29,33.3,33.27,33.29,22100.0,27.7832,27.7915,27.7665,27.7832,22100.0
2010-09-17 09:30:00,33.16,33.27,33.0,33.22,118900.0,27.6747,27.7665,27.5412,27.7248,118900.0
2010-09-17 09:40:00,33.22,33.22,33.1,33.13,20000.0,27.7248,27.7248,27.6246,27.6497,20000.0
2010-09-17 09:50:00,33.13,33.15,33.04,33.05,15500.0,27.6497,27.6664,27.5745,27.5829,15500.0
2010-09-17 10:00:00,33.04,33.07,33.0,33.07,13700.0,27.5745,27.5996,27.5412,27.5996,13700.0
2010-09-17 10:10:00,33.06,33.11,33.04,33.09,9000.0,27.5912,27.633,27.5745,27.6163,9000.0
2010-09-17 10:20:00,33.1,33.12,33.1,33.12,4500.0,27.6246,27.6413,27.6246,27.6413,4500.0
2010-09-17 10:30:00,33.11,33.12,33.09,33.11,5000.0,27.633,27.6413,27.6163,27.633,5000.0
2010-09-17 10:40:00,33.12,33.16,33.07,33.15,13300.0,27.6413,27.6747,27.5996,27.6664,13300.0
2010-09-17 10:50:00,33.16,33.21,33.15,33.2,6700.0,27.6747,27.7164,27.6664,27.7081,6700.0
2010-09-17 11:00:00,33.19,33.29,33.19,33.24,24900.0,27.6997,27.7832,27.6997,27.7415,24900.0
2010-09-17 11:10:00,33.25,33.26,33.21,33.21,14500.0,27.7498,27.7582,27.7164,27.7164,14500.0
2010-09-17 11:20:00,33.19,33.19,33.11,33.11,14300.0,27.6997,27.6997,27.633,27.633,14300.0
2010-09-17 11:30:00,33.11,33.16,33.1,33.16,11300.0,27.633,27.6747,27.6246,27.6747,11300.0
2010-09-17 11:40:00,33.16,33.16,33.13,33.13,4300.0,27.6747,27.6747,27.6497,27.6497,4300.0
2010-09-17 11:50:00,33.13,33.14,33.11,33.13,6300.0,27.6497,27.658,27.633,27.6497,6300.0
2010-09-17 12:00:00,33.13,33.17,33.13,33.17,5500.0,27.6497,27.683,27.6497,27.683,5500.0
2010-09-17 12:10:00,33.17,33.17,33.15,33.15,5600.0,27.683,27.683,27.6664,27.6664,5600.0
2010-09-17 12:20:00,33.16,33.19,33.15,33.19,3100.0,27.6747,27.6997,27.6664,27.6997,3100.0
2010-09-17 12:30:00,33.19,33.21,33.18,33.2,10700.0,27.6997,27.7164,27.6914,27.7081,10700.0
2010-09-17 12:40:00,33.18,33.18,33.07,33.08,4600.0,27.6914,27.6914,27.5996,27.6079,4600.0
2010-09-17 12:50:00,33.08,33.1,33.06,33.06,7400.0,27.6079,27.6246,27.5912,27.5912,7400.0
2010-09-17 13:00:00,33.07,33.09,33.05,33.06,8200.0,27.5996,27.6163,27.5829,27.5912,8200.0
2010-09-17 13:10:00,33.07,33.08,33.04,33.04,5700.0,27.5996,27.6079,27.5745,27.5745,5700.0
2010-09-17 13:20:00,33.05,33.06,33.01,33.03,10600.0,27.5829,27.5912,27.5495,27.5662,10600.0
2010-09-17 13:30:00,33.03,33.06,32.99,32.99,5400.0,27.5662,27.5912,27.5328,27.5328,5400.0
2010-09-17 13:40:00,32.98,33.0,32.97,32.98,8000.0,27.5245,27.5412,27.5161,27.5245,8000.0
2010-09-17 13:50:00,32.98,33.0,32.96,32.96,12900.0,27.5245,27.5412,27.5078,27.5078,12900.0
2010-09-17 14:00:00,32.98,33.0,32.97,32.97,4800.0,27.5245,27.5412,27.5161,27.5161,4800.0
2010-09-17 14:10:00,32.98,33.01,32.96,32.96,11500.0,27.5245,27.5495,27.5078,27.5078,11500.0
2010-09-17 14:20:00,32.96,33.0,32.96,32.99,9200.0,27.5078,27.5412,27.5078,27.5328,9200.0
2010-09-17 14:30:00,32.99,33.02,32.99,33.02,12200.0,27.5328,27.5579,27.5328,27.5579,12200.0
2010-09-17 14:40:00,33.02,33.07,33.01,33.06,6400.0,27.5579,27.5996,27.5495,27.5912,6400.0
2010-09-17 14:50:00,33.06,33.1,33.06,33.09,4900.0,27.5912,27.6246,27.5912,27.6163,4900.0
2010-09-17 15:00:00,33.09,33.14,33.07,33.13,13700.0,27.6163,27.658,27.5996,27.6497,13700.0
2010-09-17 15:10:00,33.13,33.14,33.09,33.11,13400.0,27.6497,27.658,27.6163,27.633,13400.0
2010-09-17 15:20:00,33.12,33.13,33.08,33.09,13900.0,27.6413,27.6497,27.6079,27.6163,13900.0
2010-09-17 15:30:00,33.09,33.15,33.09,33.1,14400.0,27.6163,27.6664,27.6163,27.6246,14400.0
2010-09-17 15:40:00,33.1,33.18,33.1,33.18,25300.0,27.6246,27.6914,27.6246,27.6914,25300.0
2010-09-17 15:50:00,33.18,33.18,33.06,33.08,81400.0,27.6914,27.6914,27.5912,27.6079,81400.0
2010-09-20 09:30:00,33.18,33.23,33.12,33.16,9900.0,27.6914,27.7331,27.6413,27.6747,9900.0
2010-09-20 09:40:00,33.16,33.2,33.13,33.15,12100.0,27.6747,27.7081,27.6497,27.6664,12100.0
2010-09-20 09:50:00,33.15,33.16,33.1,33.13,15800.0,27.6664,27.6747,27.6246,27.6497,15800.0
2010-09-20 10:00:00,33.14,33.19,33.04,33.17,49900.0,27.658,27.6997,27.5745,27.683,49900.0
2010-09-20 10:10:00,33.17,33.27,33.15,33.22,45400.0,27.683,27.7665,27.6664,27.7248,45400.0
2010-09-20 10:20:00,33.21,33.23,33.13,33.15,14600.0,27.7164,27.7331,27.6497,27.6664,14600.0
2010-09-20 10:30:00,33.15,33.15,33.11,33.13,13300.0,27.6664,27.6664,27.633,27.6497,13300.0
2010-09-20 10:40:00,33.13,33.14,33.09,33.12,25300.0,27.6497,27.658,27.6163,27.6413,25300.0
2010-09-20 10:50:00,33.13,33.2,33.13,33.18,11100.0,27.6497,27.7081,27.6497,27.6914,11100.0
2010-09-20 11:00:00,33.18,33.24,33.17,33.2,10500.0,27.6914,27.7415,27.683,27.7081,10500.0
2010-09-20 11:10:00,33.23,33.25,33.19,33.22,98300.0,27.7331,27.7498,27.6997,27.7248,98300.0
2010-09-20 11:20:00,33.23,33.24,33.17,33.2,31200.0,27.7331,27.7415,27.683,27.7081,31200.0
2010-09-20 11:30:00,33.21,33.26,33.2,33.2,12000.0,27.7164,27.7582,27.7081,27.7081,12000.0
2010-09-20 11:40:00,33.19,33.22,33.19,33.22,4700.0,27.6997,27.7248,27.6997,27.7248,4700.0
2010-09-20 11:50:00,33.22,33.22,33.12,33.12,7100.0,27.7248,27.7248,27.6413,27.6413,7100.0
2010-09-20 12:00:00,33.13,33.14,33.08,33.1,15000.0,27.6497,27.658,27.6079,27.6246,15000.0
2010-09-20 12:10:00,33.12,33.17,33.09,33.17,8600.0,27.6413,27.683,27.6163,27.683,8600.0
2010-09-20 12:20:00,33.16,33.21,33.15,33.19,8600.0,27.6747,27.7164,27.6664,27.6997,8600.0
2010-09-20 12:30:00,33.21,33.24,33.19,33.24,8800.0,27.7164,27.7415,27.6997,27.7415,8800.0
2010-09-20 12:40:00,33.23,33.25,33.23,33.25,7900.0,27.7331,27.7498,27.7331,27.7498,7900.0
2010-09-20 12:50:00,33.25,33.25,33.23,33.25,13800.0,27.7498,27.7498,27.7331,27.7498,13800.0
2010-09-20 13:00:00,33.23,33.25,33.22,33.22,6100.0,27.7331,27.7498,27.7248,27.7248,6100.0
2010-09-20 13:10:00,33.22,33.22,33.15,33.19,8600.0,27.7248,27.7248,27.6664,27.6997,8600.0
2010-09-20 13:20:00,33.19,33.2,33.18,33.2,9500.0,27.6997,27.7081,27.6914,27.7081,9500.0
2010-09-20 13:30:00,33.2,33.2,33.18,33.2,7000.0,27.7081,27.7081,27.6914,27.7081,7000.0
2010-09-20 13:40:00,33.2,33.2,33.17,33.17,8800.0,27.7081,27.7081,27.683,27.683,8800.0
2010-09-20 13:50:00,33.17,33.2,33.16,33.18,11100.0,27.683,27.7081,27.6747,27.6914,11100.0
2010-09-20 14:00:00,33.18,33.19,33.15,33.15,11300.0,27.6914,27.6997,27.6664,27.6664,11300.0
2010-09-20 14:10:00,33.15,33.16,33.14,33.16,10600.0,27.6664,27.6747,27.658,27.6747,10600.0
2010-09-20 14:20:00,33.15,33.2,33.15,33.17,17700.0,27.6664,27.7081,27.6664,27.683,17700.0
2010-09-20 14:30:00,33.18,33.21,33.14,33.21,41000.0,27.6914,27.7164,27.658,27.7164,41000.0
2010-09-20 14:40:00,33.21,33.22,33.16,33.18,12500.0,27.7164,27.7248,27.6747,27.6914,12500.0
2010-09-20 14:50:00,33.19,33.21,33.17,33.17,33800.0,27.6997,27.7164,27.683,27.683,33800.0
2010-09-20 15:00:00,33.2,33.22,33.12,33.15,46400.0,27.7081,27.7248,27.6413,27.6664,46400.0
2010-09-20 15:10:00,33.15,33.15,33.12,33.15,60900.0,27.6664,27.6664,27.6413,27.6664,60900.0
2010-09-20 15:20:00,33.14,33.17,33.13,33.14,53900.0,27.658,27.683,27.6497,27.658,53900.0
2010-09-20 15:30:00,33.14,33.23,33.13,33.19,45600.0,27.658,27.7331,27.6497,27.6997,45600.0
2010-09-20 15:40:00,33.2,33.2,33.14,33.16,57900.0,27.7081,27.7081,27.658,27.6747,57900.0
2010-09-20 15:50:00,33.17,33.2,33.16,33.18,108300.0,27.683,27.7081,27.6747,27.6914,108300.0
2010-09-21 09:30:00,33.18,33.25,33.1,33.19,50700.0,27.6914,27.7498,27.6246,27.6997,50700.0
2010-09-21 09:40:00,33.18,33.2,33.08,33.11,31500.0,27.6914,27.7081,27.6079,27.633,31500.0
2010-09-21 09:50:00,33.1,33.15,33.03,33.08,18200.0,27.6246,27.6664,27.5662,27.6079,18200.0
2010-09-21 10:00:00,33.08,33.08,32.98,33.07,37300.0,27.6079,27.6079,27.5245,27.5996,37300.0
2010-09-21 10:10:00,33.06,33.15,33.06,33.1,40600.0,27.5912,27.6664,27.5912,27.6246,40600.0
2010-09-21 10:20:00,33.1,33.1,33.01,33.01,24100.0,27.6246,27.6246,27.5495,27.5495,24100.0
2010-09-21 10:30:00,33.02,33.06,32.99,32.99,16800.0,27.5579,27.5912,27.5328,27.5328,16800.0
2010-09-21 10:40:00,32.99,32.99,32.43,32.46,261400.0,27.5328,27.5328,27.0655,27.0905,261400.0
2010-09-21 10:50:00,32.44,32.51,32.42,32.49,32000.0,27.0738,27.1322,27.0571,27.1155,32000.0
2010-09-21 11:00:00,32.49,32.49,32.46,32.47,19900.0,27.1155,27.1155,27.0905,27.0988,19900.0
2010-09-21 11:10:00,32.48,32.69,32.47,32.69,36400.0,27.1072,27.2824,27.0988,27.2824,36400.0
2010-09-21 11:20:00,32.68,32.77,32.68,32.72,37600.0,27.2741,27.3492,27.2741,27.3075,37600.0
2010-09-21 11:30:00,32.71,32.77,32.71,32.75,35400.0,27.2991,27.3492,27.2991,27.3325,35400.0
2010-09-21 11:40:00,32.76,32.76,32.71,32.72,17700.0,27.3409,27.3409,27.2991,27.3075,17700.0
2010-09-21 11:50:00,32.73,32.73,32.59,32.67,36600.0,27.3158,27.3158,27.199,27.2658,36600.0
2010-09-21 12:00:00,32.67,32.69,32.53,32.53,26100.0,27.2658,27.2824,27.1489,27.1489,26100.0
2010-09-21 12:10:00,32.54,32.58,32.53,32.54,47800.0,27.1573,27.1906,27.1489,27.1573,47800.0
2010-09-21 12:20:00,32.55,32.58,32.46,32.47,23900.0,27.1656,27.1906,27.0905,27.0988,23900.0
2010-09-21 12:30:00,32.48,32.57,32.48,32.5,20300.0,27.1072,27.1823,27.1072,27.1239,20300.0
2010-09-21 12:40:00,32.5,32.51,32.46,32.47,20800.0,27.1239,27.1322,27.0905,27.0988,20800.0
2010-09-21 12:50:00,32.47,32.5,32.47,32.49,8100.0,27.0988,27.1239,27.0988,27.1155,8100.0
2010-09-21 13:00:00,32.49,32.5,32.42,32.43,18900.0,27.1155,27.1239,27.0571,27.0655,18900.0
2010-09-21 13:10:00,32.44,32.46,32.43,32.46,7300.0,27.0738,27.0905,27.0655,27.0905,7300.0
2010-09-21 13:20:00,32.46,32.47,32.44,32.47,15400.0,27.0905,27.0988,27.0738,27.0988,15400.0
2010-09-21 13:30:00,32.47,32.48,32.35,32.36,37600.0,27.0988,27.1072,26.9987,27.007,37600.0
2010-09-21 13:40:00,32.36,32.41,32.35,32.39,23400.0,27.007,27.0488,26.9987,27.0321,23400.0
2010-09-21 13:50:00,32.38,32.4,32.37,32.38,12300.0,27.0237,27.0404,27.0154,27.0237,12300.0
2010-09-21 14:00:00,32.39,32.42,32.28,32.28,47300.0,27.0321,27.0571,26.9403,26.9403,47300.0
2010-09-21 14:10:00,32.3,32.5,32.18,32.49,89100.0,26.957,27.1239,26.8568,27.1155,89100.0
2010-09-21 14:20:00,32.47,32.49,32.34,32.48,51700.0,27.0988,27.1155,26.9903,27.1072,51700.0
2010-09-21 14:30:00,32.48,32.5,32.42,32.49,57300.0,27.1072,27.1239,27.0571,27.1155,57300.0
2010-09-21 14:40:00,32.5,32.61,32.41,32.54,73500.0,27.1239,27.2157,27.0488,27.1573,73500.0
2010-09-21 14:50:00,32.55,32.55,32.45,32.47,60100.0,27.1656,27.1656,27.0821,27.0988,60100.0
2010-09-21 15:00:00,32.49,32.51,32.46,32.48,58200.0,27.1155,27.1322,27.0905,27.1072,58200.0
2010-09-21 15:10:00,32.48,32.54,32.47,32.54,39500.0,27.1072,27.1573,27.0988,27.1573,39500.0
2010-09-21 15:20:00,32.53,32.57,32.47,32.49,41000.0,27.1489,27.1823,27.0988,27.1155,41000.0
2010-09-21 15:30:00,32.5,32.5,32.41,32.46,63500.0,27.1239,27.1239,27.0488,27.0905,63500.0
2010-09-21 15:40:00,32.45,32.5,32.38,32.46,47500.0,27.0821,27.1239,27.0237,27.0905,47500.0
2010-09-21 15:50:00,32.46,32.47,32.39,32.44,82700.0,27.0905,27.0988,27.0321,27.0738,82700.0
2010-09-22 09:30:00,32.44,32.85,32.43,32.68,61000.0,27.0738,27.416,27.0655,27.2741,61000.0
2010-09-22 09:40:00,32.73,33.0,32.72,32.88,36700.0,27.3158,27.5412,27.3075,27.441,36700.0
2010-09-22 09:50:00,32.9,32.92,32.81,32.91,20700.0,27.4577,27.4744,27.3826,27.4661,20700.0
2010-09-22 10:00:00,32.88,32.88,32.56,32.58,35600.0,27.441,27.441,27.1739,27.1906,35600.0
2010-09-22 10:10:00,32.59,32.61,32.53,32.59,41700.0,27.199,27.2157,27.1489,27.199,41700.0
2010-09-22 10:20:00,32.58,32.69,32.57,32.57,20600.0,27.1906,27.2824,27.1823,27.1823,20600.0
2010-09-22 10:30:00,32.56,32.6,32.46,32.5,23800.0,27.1739,27.2073,27.0905,27.1239,23800.0
2010-09-22 10:40:00,32.5,32.51,32.45,32.47,22500.0,27.1239,27.1322,27.0821,27.0988,22500.0
2010-09-22 10:50:00,32.48,32.51,32.45,32.49,16700.0,27.1072,27.1322,27.0821,27.1155,16700.0
2010-09-22 11:00:00,32.49,32.51,32.42,32.43,16600.0,27.1155,27.1322,27.0571,27.0655,16600.0
2010-09-22 11:10:00,32.43,32.48,32.43,32.46,13600.0,27.0655,27.1072,27.0655,27.0905,13600.0
2010-09-22 11:20:00,32.45,32.45,32.31,32.33,15300.0,27.0821,27.0821,26.9653,26.982,15300.0
2010-09-22 11:30:00,32.33,32.36,32.3,32.35,17900.0,26.982,27.007,26.957,26.9987,17900.0
2010-09-22 11:40:00,32.33,32.37,32.32,32.37,10500.0,26.982,27.0154,26.9736,27.0154,10500.0
2010-09-22 11:50:00,32.37,32.37,32.34,32.36,7100.0,27.0154,27.0154,26.9903,27.007,7100.0
2010-09-22 12:00:00,32.37,32.39,32.34,32.39,7000.0,27.0154,27.0321,26.9903,27.0321,7000.0
2010-09-22 12:10:00,32.39,32.41,32.38,32.4,8200.0,27.0321,27.0488,27.0237,27.0404,8200.0
2010-09-22 12:20:00,32.39,32.4,32.38,32.39,9800.0,27.0321,27.0404,27.0237,27.0321,9800.0
2010-09-22 12:30:00,32.39,32.4,32.38,32.39,10500.0,27.0321,27.0404,27.0237,27.0321,10500.0
2010-09-22 12:40:00,32.38,32.4,32.37,32.39,10900.0,27.0237,27.0404,27.0154,27.0321,10900.0
2010-09-22 12:50:00,32.37,32.39,32.36,32.38,13200.0,27.0154,27.0321,27.007,27.0237,13200.0
2010-09-22 13:00:00,32.36,32.4,32.35,32.37,13600.0,27.007,27.0404,26.9987,27.0154,13600.0
2010-09-22 13:10:00,32.36,32.37,32.32,32.32,11300.0,27.007,27.0154,26.9736,26.9736,11300.0
2010-09-22 13:20:00,32.32,32.4,32.31,32.4,8400.0,26.9736,27.0404,26.9653,27.0404,8400.0
2010-09-22 13:30:00,32.4,32.42,32.39,32.4,20600.0,27.0404,27.0571,27.0321,27.0404,20600.0
2010-09-22 13:40:00,32.41,32.47,32.4,32.46,14300.0,27.0488,27.0988,27.0404,27.0905,14300.0
2010-09-22 13:50:00,32.46,32.54,32.46,32.54,12800.0,27.0905,27.1573,27.0905,27.1573,12800.0
2010-09-22 14:00:00,32.54,32.58,32.51,32.58,18700.0,27.1573,27.1906,27.1322,27.1906,18700.0
2010-09-22 14:10:00,32.57,32.58,32.52,32.52,9900.0,27.1823,27.1906,27.1406,27.1406,9900.0
2010-09-22 14:20:00,32.51,32.56,32.5,32.56,16600.0,27.1322,27.1739,27.1239,27.1739,16600.0
2010-09-22 14:30:00,32.55,32.63,32.55,32.62,15300.0,27.1656,27.2324,27.1656,27.224,15300.0
2010-09-22 14:40:00,32.61,32.65,32.58,32.59,14200.0,27.2157,27.2491,27.1906,27.199,14200.0
2010-09-22 14:50:00,32.59,32.66,32.58,32.66,12600.0,27.199,27.2574,27.1906,27.2574,12600.0
2010-09-22 15:00:00,32.65,32.68,32.64,32.65,20500.0,27.2491,27.2741,27.2407,27.2491,20500.0
2010-09-22 15:10:00,32.65,32.67,32.61,32.64,24600.0,27.2491,27.2658,27.2157,27.2407,24600.0
2010-09-22 15:20:00,32.64,32.66,32.61,32.63,18800.0,27.2407,27.2574,27.2157,27.2324,18800.0
2010-09-22 15:30:00,32.63,32.7,32.63,32.69,24700.0,27.2324,27.2908,27.2324,27.2824,24700.0
2010-09-22 15:40:00,32.69,32.69,32.64,32.66,25900.0,27.2824,27.2824,27.2407,27.2574,25900.0
2010-09-22 15:50:00,32.66,32.67,32.61,32.62,44000.0,27.2574,27.2658,27.2157,27.224,44000.0
2010-09-23 09:30:00,32.39,32.44,32.25,32.31,32300.0,27.0321,27.0738,26.9152,26.9653,32300.0
2010-09-23 09:40:00,32.3,32.39,32.27,32.39,15200.0,26.957,27.0321,26.9319,27.0321,15200.0
2010-09-23 09:50:00,32.38,32.4,32.27,32.37,21000.0,27.0237,27.0404,26.9319,27.0154,21000.0
2010-09-23 10:00:00,32.37,32.53,32.36,32.52,16900.0,27.0154,27.1489,27.007,27.1406,16900.0
2010-09-23 10:10:00,32.52,32.53,32.4,32.44,10800.0,27.1406,27.1489,27.0404,27.0738,10800.0
2010-09-23 10:20:00,32.45,32.6,32.45,32.6,9400.0,27.0821,27.2073,27.0821,27.2073,9400.0
2010-09-23 10:30:00,32.6,32.62,32.57,32.59,17300.0,27.2073,27.224,27.1823,27.199,17300.0
2010-09-23 10:40:00,32.58,32.62,32.51,32.57,29800.0,27.1906,27.224,27.1322,27.1823,29800.0
2010-09-23 10:50:00,32.57,32.6,32.54,32.58,10600.0,27.1823,27.2073,27.1573,27.1906,10600.0
2010-09-23 11:00:00,32.58,32.6,32.55,32.59,13900.0,27.1906,27.2073,27.1656,27.199,13900.0
2010-09-23 11:10:00,32.6,32.62,32.58,32.6,10600.0,27.2073,27.224,27.1906,27.2073,10600.0
2010-09-23 11:20:00,32.6,32.6,32.43,32.49,21800.0,27.2073,27.2073,27.0655,27.1155,21800.0
2010-09-23 11:30:00,32.5,32.59,32.5,32.56,16500.0,27.1239,27.199,27.1239,27.1739,16500.0
2010-09-23 11:40:00,32.57,32.62,32.57,32.59,7800.0,27.1823,27.224,27.1823,27.199,7800.0
2010-09-23 11:50:00,32.6,32.61,32.56,32.56,6200.0,27.2073,27.2157,27.1739,27.1739,6200.0
2010-09-23 12:00:00,32.57,32.6,32.57,32.59,3800.0,27.1823,27.2073,27.1823,27.199,3800.0
2010-09-23 12:10:00,32.6,32.63,32.6,32.61,6800.0,27.2073,27.2324,27.2073,27.2157,6800.0
2010-09-23 12:20:00,32.6,32.66,32.6,32.64,4500.0,27.2073,27.2574,27.2073,27.2407,4500.0
2010-09-23 12:30:00,32.64,32.67,32.64,32.65,5600.0,27.2407,27.2658,27.2407,27.2491,5600.0
2010-09-23 12:40:00,32.65,32.65,32.62,32.62,4000.0,27.2491,27.2491,27.224,27.224,4000.0
2010-09-23 12:50:00,32.62,32.65,32.62,32.63,7600.0,27.224,27.2491,27.224,27.2324,7600.0
2010-09-23 13:00:00,32.61,32.64,32.59,32.63,4100.0,27.2157,27.2407,27.199,27.2324,4100.0
2010-09-23 13:10:00,32.63,32.63,32.57,32.57,2200.0,27.2324,27.2324,27.1823,27.1823,2200.0
2010-09-23 13:20:00,32.58,32.61,32.58,32.6,2400.0,27.1906,27.2157,27.1906,27.2073,2400.0
2010-09-23 13:30:00,32.59,32.6,32.58,32.59,3200.0,27.199,27.2073,27.1906,27.199,3200.0
2010-09-23 13:40:00,32.58,32.58,32.54,32.57,5000.0,27.1906,27.1906,27.1573,27.1823,5000.0
2010-09-23 13:50:00,32.57,32.62,32.57,32.6,3400.0,27.1823,27.224,27.1823,27.2073,3400.0
2010-09-23 14:00:00,32.6,32.61,32.57,32.6,7500.0,27.2073,27.2157,27.1823,27.2073,7500.0
2010-09-23 14:10:00,32.6,32.61,32.58,32.59,5300.0,27.2073,27.2157,27.1906,27.199,5300.0
2010-09-23 14:20:00,32.6,32.61,32.55,32.55,5900.0,27.2073,27.2157,27.1656,27.1656,5900.0
2010-09-23 14:30:00,32.56,32.56,32.54,32.54,3700.0,27.1739,27.1739,27.1573,27.1573,3700.0
2010-09-23 14:40:00,32.53,32.53,32.49,32.51,11900.0,27.1489,27.1489,27.1155,27.1322,11900.0
2010-09-23 14:50:00,32.5,32.51,32.45,32.45,10600.0,27.1239,27.1322,27.0821,27.0821,10600.0
2010-09-23 15:00:00,32.45,32.49,32.42,32.43,17500.0,27.0821,27.1155,27.0571,27.0655,17500.0
2010-09-23 15:10:00,32.42,32.47,32.4,32.42,16900.0,27.0571,27.0988,27.0404,27.0571,16900.0
2010-09-23 15:20:00,32.42,32.44,32.4,32.41,19200.0,27.0571,27.0738,27.0404,27.0488,19200.0
2010-09-23 15:30:00,32.41,32.42,32.36,32.36,27500.0,27.0488,27.0571,27.007,27.007,27500.0
2010-09-23 15:40:00,32.36,32.39,32.29,32.35,40300.0,27.007,27.0321,26.9486,26.9987,40300.0
2010-09-23 15:50:00,32.34,32.37,32.32,32.36,62600.0,26.9903,27.0154,26.9736,27.007,62600.0
2010-09-24 09:30:00,32.71,32.86,32.71,32.76,31700.0,27.2991,27.4243,27.2991,27.3409,31700.0
2010-09-24 09:40:00,32.79,32.82,32.63,32.65,36100.0,27.3659,27.3909,27.2324,27.2491,36100.0
2010-09-24 09:50:00,32.65,32.69,32.59,32.66,21500.0,27.2491,27.2824,27.199,27.2574,21500.0
2010-09-24 10:00:00,32.67,32.73,32.63,32.67,24500.0,27.2658,27.3158,27.2324,27.2658,24500.0
2010-09-24 10:10:00,32.67,32.69,32.63,32.64,15400.0,27.2658,27.2824,27.2324,27.2407,15400.0
2010-09-24 10:20:00,32.64,32.74,32.63,32.72,20600.0,27.2407,27.3242,27.2324,27.3075,20600.0
2010-09-24 10:30:00,32.73,32.74,32.66,32.66,21200.0,27.3158,27.3242,27.2574,27.2574,21200.0
2010-09-24 10:40:00,32.69,32.7,32.63,32.63,46300.0,27.2824,27.2908,27.2324,27.2324,46300.0
2010-09-24 10:50:00,32.63,32.66,32.52,32.53,31400.0,27.2324,27.2574,27.1406,27.1489,31400.0
2010-09-24 11:00:00,32.54,32.56,32.44,32.47,47500.0,27.1573,27.1739,27.0738,27.0988,47500.0
2010-09-24 11:10:00,32.49,32.6,32.47,32.58,13100.0,27.1155,27.2073,27.0988,27.1906,13100.0
2010-09-24 11:20:00,32.59,32.65,32.59,32.63,13700.0,27.199,27.2491,27.199,27.2324,13700.0
2010-09-24 11:30:00,32.63,32.64,32.62,32.62,10300.0,27.2324,27.2407,27.224,27.224,10300.0
2010-09-24 11:40:00,32.62,32.69,32.62,32.69,15600.0,27.224,27.2824,27.224,27.2824,15600.0
2010-09-24 11:50:00,32.68,32.75,32.68,32.74,16800.0,27.2741,27.3325,27.2741,27.3242,16800.0
2010-09-24 12:00:00,32.74,32.75,32.73,32.73,9700.0,27.3242,27.3325,27.3158,27.3158,9700.0
2010-09-24 12:10:00,32.74,32.76,32.72,32.74,8000.0,27.3242,27.3409,27.3075,27.3242,8000.0
2010-09-24 12:20:00,32.73,32.76,32.72,32.75,13100.0,27.3158,27.3409,27.3075,27.3325,13100.0
2010-09-24 12:30:00,32.76,32.76,32.74,32.75,10900.0,27.3409,27.3409,27.3242,27.3325,10900.0
2010-09-24 12:40:00,32.75,32.76,32.67,32.68,25300.0,27.3325,27.3409,27.2658,27.2741,25300.0
2010-09-24 12:50:00,32.7,32.72,32.69,32.69,4200.0,27.2908,27.3075,27.2824,27.2824,4200.0
2010-09-24 13:00:00,32.7,32.7,32.68,32.7,5900.0,27.2908,27.2908,27.2741,27.2908,5900.0
2010-09-24 13:10:00,32.7,32.73,32.69,32.72,7500.0,27.2908,27.3158,27.2824,27.3075,7500.0
2010-09-24 13:20:00,32.73,32.76,32.69,32.74,8700.0,27.3158,27.3409,27.2824,27.3242,8700.0
2010-09-24 13:30:00,32.74,32.8,32.74,32.75,14500.0,27.3242,27.3742,27.3242,27.3325,14500.0
2010-09-24 13:40:00,32.76,32.76,32.71,32.73,12200.0,27.3409,27.3409,27.2991,27.3158,12200.0
2010-09-24 13:50:00,32.73,32.73,32.7,32.72,5200.0,27.3158,27.3158,27.2908,27.3075,5200.0
2010-09-24 14:00:00,32.73,32.73,32.67,32.67,12500.0,27.3158,27.3158,27.2658,27.2658,12500.0
2010-09-24 14:10:00,32.67,32.68,32.6,32.62,16900.0,27.2658,27.2741,27.2073,27.224,16900.0
2010-09-24 14:20:00,32.63,32.64,32.61,32.62,16100.0,27.2324,27.2407,27.2157,27.224,16100.0
2010-09-24 14:30:00,32.63,32.69,32.63,32.67,8500.0,27.2324,27.2824,27.2324,27.2658,8500.0
2010-09-24 14:40:00,32.68,32.7,32.65,32.67,16000.0,27.2741,27.2908,27.2491,27.2658,16000.0
2010-09-24 14:50:00,32.67,32.77,32.67,32.74,14800.0,27.2658,27.3492,27.2658,27.3242,14800.0
2010-09-24 15:00:00,32.73,32.75,32.69,32.74,22100.0,27.3158,27.3325,27.2824,27.3242,22100.0
2010-09-24 15:10:00,32.74,32.81,32.74,32.79,10000.0,27.3242,27.3826,27.3242,27.3659,10000.0
2010-09-24 15:20:00,32.79,32.85,32.79,32.81,16700.0,27.3659,27.416,27.3659,27.3826,16700.0
2010-09-24 15:30:00,32.81,32.88,32.8,32.87,20900.0,27.3826,27.441,27.3742,27.4327,20900.0
2010-09-24 15:40:00,32.87,32.92,32.87,32.88,26100.0,27.4327,27.4744,27.4327,27.441,26100.0
2010-09-24 15:50:00,32.88,32.9,32.83,32.84,33800.0,27.441,27.4577,27.3993,27.4076,33800.0
2010-09-27 09:30:00,32.73,32.73,32.42,32.46,19400.0,27.3158,27.3158,27.0571,27.0905,19400.0
2010-09-27 09:40:00,32.42,32.49,32.27,32.48,33300.0,27.0571,27.1155,26.9319,27.1072,33300.0
2010-09-27 09:50:00,32.5,32.59,32.5,32.52,11400.0,27.1239,27.199,27.1239,27.1406,11400.0
2010-09-27 10:00:00,32.51,32.62,32.51,32.62,13300.0,27.1322,27.224,27.1322,27.224,13300.0
2010-09-27 10:10:00,32.62,32.62,32.55,32.59,15700.0,27.224,27.224,27.1656,27.199,15700.0
2010-09-27 10:20:00,32.57,32.66,32.57,32.66,13900.0,27.1823,27.2574,27.1823,27.2574,13900.0
2010-09-27 10:30:00,32.67,32.71,32.58,32.59,22100.0,27.2658,27.2991,27.1906,27.199,22100.0
2010-09-27 10:40:00,32.58,32.73,32.58,32.73,8500.0,27.1906,27.3158,27.1906,27.3158,8500.0
2010-09-27 10:50:00,32.73,32.78,32.69,32.78,6500.0,27.3158,27.3576,27.2824,27.3576,6500.0
2010-09-27 11:00:00,32.78,32.81,32.73,32.78,13900.0,27.3576,27.3826,27.3158,27.3576,13900.0
2010-09-27 11:10:00,32.78,32.8,32.75,32.8,13400.0,27.3576,27.3742,27.3325,27.3742,13400.0
2010-09-27 11:20:00,32.8,32.83,32.77,32.8,6400.0,27.3742,27.3993,27.3492,27.3742,6400.0
2010-09-27 11:30:00,32.81,32.83,32.77,32.77,9700.0,27.3826,27.3993,27.3492,27.3492,9700.0
2010-09-27 11:40:00,32.78,32.8,32.77,32.77,5300.0,27.3576,27.3742,27.3492,27.3492,5300.0
2010-09-27 11:50:00,32.78,32.83,32.78,32.81,13100.0,27.3576,27.3993,27.3576,27.3826,13100.0
2010-09-27 12:00:00,32.81,32.89,32.81,32.89,6100.0,27.3826,27.4494,27.3826,27.4494,6100.0
2010-09-27 12:10:00,32.88,32.89,32.82,32.88,9200.0,27.441,27.4494,27.3909,27.441,9200.0
2010-09-27 12:20:00,32.87,32.89,32.85,32.89,12300.0,27.4327,27.4494,27.416,27.4494,12300.0
2010-09-27 12:30:00,32.88,32.91,32.86,32.91,35400.0,27.441,27.4661,27.4243,27.4661,35400.0
2010-09-27 12:40:00,32.9,32.92,32.88,32.91,10500.0,27.4577,27.4744,27.441,27.4661,10500.0
2010-09-27 12:50:00,32.91,32.92,32.9,32.91,4200.0,27.4661,27.4744,27.4577,27.4661,4200.0
2010-09-27 13:00:00,32.9,32.99,32.89,32.97,9500.0,27.4577,27.5328,27.4494,27.5161,9500.0
2010-09-27 13:10:00,32.96,33.01,32.95,33.0,10800.0,27.5078,27.5495,27.4994,27.5412,10800.0
2010-09-27 13:20:00,33.0,33.06,32.99,33.02,15200.0,27.5412,27.5912,27.5328,27.5579,15200.0
2010-09-27 13:30:00,33.02,33.03,32.98,32.99,23200.0,27.5579,27.5662,27.5245,27.5328,23200.0
2010-09-27 13:40:00,32.99,33.02,32.99,33.01,63900.0,27.5328,27.5579,27.5328,27.5495,63900.0
2010-09-27 13:50:00,33.01,33.01,32.98,33.0,14800.0,27.5495,27.5495,27.5245,27.5412,14800.0
2010-09-27 14:00:00,32.99,33.02,32.96,33.02,27500.0,27.5328,27.5579,27.5078,27.5579,27500.0
2010-09-27 14:10:00,33.01,33.03,32.99,33.0,35500.0,27.5495,27.5662,27.5328,27.5412,35500.0
2010-09-27 14:20:00,33.0,33.03,32.98,33.01,18500.0,27.5412,27.5662,27.5245,27.5495,18500.0
2010-09-27 14:30:00,33.01,33.02,32.97,32.99,27900.0,27.5495,27.5579,27.5161,27.5328,27900.0
2010-09-27 14:40:00,33.0,33.01,32.94,32.96,13800.0,27.5412,27.5495,27.4911,27.5078,13800.0
2010-09-27 14:50:00,32.96,32.99,32.95,32.99,26400.0,27.5078,27.5328,27.4994,27.5328,26400.0
2010-09-27 15:00:00,32.98,32.99,32.92,32.96,10600.0,27.5245,27.5328,27.4744,27.5078,10600.0
2010-09-27 15:10:00,32.96,33.0,32.95,33.0,15700.0,27.5078,27.5412,27.4994,27.5412,15700.0
2010-09-27 15:20:00,33.01,33.01,32.93,32.94,18600.0,27.5495,27.5495,27.4827,27.4911,18600.0
2010-09-27 15:30:00,32.94,32.95,32.93,32.93,12700.0,27.4911,27.4994,27.4827,27.4827,12700.0
2010-09-27 15:40:00,32.93,32.94,32.83,32.86,34000.0,27.4827,27.4911,27.3993,27.4243,34000.0
2010-09-27 15:50:00,32.86,32.87,32.79,32.87,32000.0,27.4243,27.4327,27.3659,27.4327,32000.0
2010-09-28 09:30:00,32.22,32.99,32.22,32.73,23100.0,26.8902,27.5328,26.8902,27.3158,23100.0
2010-09-28 09:40:00,32.72,32.75,32.63,32.71,20300.0,27.3075,27.3325,27.2324,27.2991,20300.0
2010-09-28 09:50:00,32.69,32.71,32.58,32.67,16800.0,27.2824,27.2991,27.1906,27.2658,16800.0
2010-09-28 10:00:00,32.65,32.66,32.52,32.62,17400.0,27.2491,27.2574,27.1406,27.224,17400.0
2010-09-28 10:10:00,32.63,32.67,32.62,32.67,5700.0,27.2324,27.2658,27.224,27.2658,5700.0
2010-09-28 10:20:00,32.67,32.86,32.67,32.79,17700.0,27.2658,27.4243,27.2658,27.3659,17700.0
2010-09-28 10:30:00,32.79,32.83,32.71,32.73,19500.0,27.3659,27.3993,27.2991,27.3158,19500.0
2010-09-28 10:40:00,32.73,32.8,32.71,32.74,13000.0,27.3158,27.3742,27.2991,27.3242,13000.0
2010-09-28 10:50:00,32.74,32.77,32.74,32.75,7000.0,27.3242,27.3492,27.3242,27.3325,7000.0
2010-09-28 11:00:00,32.75,32.84,32.75,32.82,8000.0,27.3325,27.4076,27.3325,27.3909,8000.0
2010-09-28 11:10:00,32.81,32.89,32.81,32.88,12200.0,27.3826,27.4494,27.3826,27.441,12200.0
2010-09-28 11:20:00,32.87,32.98,32.87,32.98,10300.0,27.4327,27.5245,27.4327,27.5245,10300.0
2010-09-28 11:30:00,32.98,33.02,32.97,32.97,20700.0,27.5245,27.5579,27.5161,27.5161,20700.0
2010-09-28 11:40:00,32.97,33.0,32.96,32.99,9400.0,27.5161,27.5412,27.5078,27.5328,9400.0
2010-09-28 11:50:00,32.99,32.99,32.96,32.98,6700.0,27.5328,27.5328,27.5078,27.5245,6700.0
2010-09-28 12:00:00,32.99,32.99,32.93,32.96,5100.0,27.5328,27.5328,27.4827,27.5078,5100.0
2010-09-28 12:10:00,32.96,32.99,32.95,32.96,9400.0,27.5078,27.5328,27.4994,27.5078,9400.0
2010-09-28 12:20:00,32.96,33.01,32.93,33.0,11800.0,27.5078,27.5495,27.4827,27.5412,11800.0
2010-09-28 12:30:00,32.99,33.0,32.97,32.98,5100.0,27.5328,27.5412,27.5161,27.5245,5100.0
2010-09-28 12:40:00,32.97,33.01,32.96,32.97,10800.0,27.5161,27.5495,27.5078,27.5161,10800.0
2010-09-28 12:50:00,32.98,33.0,32.98,32.99,3300.0,27.5245,27.5412,27.5245,27.5328,3300.0
2010-09-28 13:00:00,33.0,33.0,32.95,32.98,8000.0,27.5412,27.5412,27.4994,27.5245,8000.0
2010-09-28 13:10:00,32.97,32.99,32.97,32.98,4600.0,27.5161,27.5328,27.5161,27.5245,4600.0
2010-09-28 13:20:00,32.99,33.01,32.98,33.01,9200.0,27.5328,27.5495,27.5245,27.5495,9200.0
2010-09-28 13:30:00,33.01,33.01,32.98,32.99,14700.0,27.5495,27.5495,27.5245,27.5328,14700.0
2010-09-28 13:40:00,32.99,32.99,32.96,32.97,5300.0,27.5328,27.5328,27.5078,27.5161,5300.0
2010-09-28 13:50:00,32.97,33.01,32.96,33.0,25600.0,27.5161,27.5495,27.5078,27.5412,25600.0
2010-09-28 14:00:00,33.01,33.01,32.99,33.01,6900.0,27.5495,27.5495,27.5328,27.5495,6900.0
2010-09-28 14:10:00,33.01,33.01,32.98,32.98,15400.0,27.5495,27.5495,27.5245,27.5245,15400.0
2010-09-28 14:20:00,32.99,33.01,32.97,32.97,4400.0,27.5328,27.5495,27.5161,27.5161,4400.0
2010-09-28 14:30:00,32.97,32.99,32.95,32.97,10800.0,27.5161,27.5328,27.4994,27.5161,10800.0
2010-09-28 14:40:00,32.97,32.98,32.91,32.92,12500.0,27.5161,27.5245,27.4661,27.4744,12500.0
2010-09-28 14:50:00,32.92,32.94,32.88,32.93,29700.0,27.4744,27.4911,27.441,27.4827,29700.0
2010-09-28 15:00:00,32.93,32.94,32.86,32.88,22700.0,27.4827,27.4911,27.4243,27.441,22700.0
2010-09-28 15:10:00,32.88,32.98,32.87,32.97,25500.0,27.441,27.5245,27.4327,27.5161,25500.0
2010-09-28 15:20:00,32.96,32.99,32.96,32.96,18000.0,27.5078,27.5328,27.5078,27.5078,18000.0
2010-09-28 15:30:00,32.96,33.01,32.95,33.0,33300.0,27.5078,27.5495,27.4994,27.5412,33300.0
2010-09-28 15:40:00,33.0,33.02,32.97,32.99,51100.0,27.5412,27.5579,27.5161,27.5328,51100.0
2010-09-28 15:50:00,33.0,33.0,32.9,32.94,115600.0,27.5412,27.5412,27.4577,27.4911,115600.0
2010-09-29 09:30:00,32.76,32.76,32.45,32.5,44500.0,27.3409,27.3409,27.0821,27.1239,44500.0
2010-09-29 09:40:00,32.51,32.51,32.38,32.46,65200.0,27.1322,27.1322,27.0237,27.0905,65200.0
2010-09-29 09:50:00,32.46,32.53,32.43,32.44,29200.0,27.0905,27.1489,27.0655,27.0738,29200.0
2010-09-29 10:00:00,32.45,32.48,32.43,32.47,24800.0,27.0821,27.1072,27.0655,27.0988,24800.0
2010-09-29 10:10:00,32.47,32.49,32.44,32.47,21700.0,27.0988,27.1155,27.0738,27.0988,21700.0
2010-09-29 10:20:00,32.47,32.48,32.42,32.47,36200.0,27.0988,27.1072,27.0571,27.0988,36200.0
2010-09-29 10:30:00,32.46,32.49,32.45,32.45,20500.0,27.0905,27.1155,27.0821,27.0821,20500.0
2010-09-29 10:40:00,32.45,32.46,32.33,32.33,26800.0,27.0821,27.0905,26.982,26.982,26800.0
2010-09-29 10:50:00,32.33,32.34,32.25,32.27,22900.0,26.982,26.9903,26.9152,26.9319,22900.0
2010-09-29 11:00:00,32.29,32.39,32.28,32.34,23500.0,26.9486,27.0321,26.9403,26.9903,23500.0
2010-09-29 11:10:00,32.34,32.35,32.28,32.32,25400.0,26.9903,26.9987,26.9403,26.9736,25400.0
2010-09-29 11:20:00,32.32,32.36,32.26,32.28,29600.0,26.9736,27.007,26.9236,26.9403,29600.0
2010-09-29 11:30:00,32.28,32.3,32.23,32.25,26100.0,26.9403,26.957,26.8985,26.9152,26100.0
2010-09-29 11:40:00,32.25,32.26,32.18,32.19,15800.0,26.9152,26.9236,26.8568,26.8652,15800.0
2010-09-29 11:50:00,32.2,32.27,32.19,32.24,18000.0,26.8735,26.9319,26.8652,26.9069,18000.0
2010-09-29 12:00:00,32.25,32.27,32.23,32.23,18900.0,26.9152,26.9319,26.8985,26.8985,18900.0
2010-09-29 12:10:00,32.22,32.26,32.22,32.24,15300.0,26.8902,26.9236,26.8902,26.9069,15300.0
2010-09-29 12:20:00,32.24,32.27,32.24,32.25,17600.0,26.9069,26.9319,26.9069,26.9152,17600.0
2010-09-29 12:30:00,32.25,32.27,32.23,32.24,31600.0,26.9152,26.9319,26.8985,26.9069,31600.0
2010-09-29 12:40:00,32.25,32.25,32.22,32.23,13400.0,26.9152,26.9152,26.8902,26.8985,13400.0
2010-09-29 12:50:00,32.23,32.25,32.22,32.22,13300.0,26.8985,26.9152,26.8902,26.8902,13300.0
2010-09-29 13:00:00,32.23,32.25,32.17,32.18,18800.0,26.8985,26.9152,26.8485,26.8568,18800.0
2010-09-29 13:10:00,32.16,32.18,32.09,32.09,23400.0,26.8401,26.8568,26.7817,26.7817,23400.0
2010-09-29 13:20:00,32.1,32.11,32.08,32.1,33300.0,26.79,26.7984,26.7733,26.79,33300.0
2010-09-29 13:30:00,32.11,32.11,32.05,32.05,19100.0,26.7984,26.7984,26.7483,26.7483,19100.0
2010-09-29 13:40:00,32.05,32.06,31.96,32.03,34600.0,26.7483,26.7567,26.6732,26.7316,34600.0
2010-09-29 13:50:00,32.02,32.06,32.02,32.03,26400.0,26.7233,26.7567,26.7233,26.7316,26400.0
2010-09-29 14:00:00,32.03,32.06,32.03,32.05,26500.0,26.7316,26.7567,26.7316,26.7483,26500.0
2010-09-29 14:10:00,32.05,32.11,32.04,32.1,20100.0,26.7483,26.7984,26.74,26.79,20100.0
2010-09-29 14:20:00,32.1,32.16,32.09,32.12,37700.0,26.79,26.8401,26.7817,26.8067,37700.0
2010-09-29 14:30:00,32.12,32.31,32.09,32.3,58100.0,26.8067,26.9653,26.7817,26.957,58100.0
2010-09-29 14:40:00,32.3,32.48,32.3,32.44,46000.0,26.957,27.1072,26.957,27.0738,46000.0
2010-09-29 14:50:00,32.44,32.44,32.37,32.38,31600.0,27.0738,27.0738,27.0154,27.0237,31600.0
2010-09-29 15:00:00,32.37,32.38,32.3,32.32,23100.0,27.0154,27.0237,26.957,26.9736,23100.0
2010-09-29 15:10:00,32.32,32.32,32.23,32.27,16700.0,26.9736,26.9736,26.8985,26.9319,16700.0
2010-09-29 15:20:00,32.28,32.3,32.27,32.29,17200.0,26.9403,26.957,26.9319,26.9486,17200.0
2010-09-29 15:30:00,32.28,32.28,32.22,32.28,20400.0,26.9403,26.9403,26.8902,26.9403,20400.0
2010-09-29 15:40:00,32.28,32.31,32.25,32.3,56900.0,26.9403,26.9653,26.9152,26.957,56900.0
2010-09-29 15:50:00,32.31,32.32,32.19,32.22,107200.0,26.9653,26.9736,26.8652,26.8902,107200.0
2010-09-30 09:30:00,32.73,33.0,32.7,32.96,65400.0,27.3158,27.5412,27.2908,27.5078,65400.0
2010-09-30 09:40:00,32.96,33.09,32.92,32.92,82000.0,27.5078,27.6163,27.4744,27.4744,82000.0
2010-09-30 09:50:00,32.89,33.01,32.84,33.0,18300.0,27.4494,27.5495,27.4076,27.5412,18300.0
2010-09-30 10:00:00,33.0,33.0,32.97,32.99,25800.0,27.5412,27.5412,27.5161,27.5328,25800.0
2010-09-30 10:10:00,32.99,33.01,32.87,32.95,42400.0,27.5328,27.5495,27.4327,27.4994,42400.0
2010-09-30 10:20:00,32.95,33.0,32.92,32.99,23700.0,27.4994,27.5412,27.4744,27.5328,23700.0
2010-09-30 10:30:00,33.0,33.02,32.94,32.99,31400.0,27.5412,27.5579,27.4911,27.5328,31400.0
2010-09-30 10:40:00,33.0,33.02,32.92,32.97,25600.0,27.5412,27.5579,27.4744,27.5161,25600.0
2010-09-30 10:50:00,32.98,33.01,32.84,32.84,30900.0,27.5245,27.5495,27.4076,27.4076,30900.0
2010-09-30 11:00:00,32.83,32.89,32.79,32.83,19700.0,27.3993,27.4494,27.3659,27.3993,19700.0
2010-09-30 11:10:00,32.83,32.91,32.83,32.87,19400.0,27.3993,27.4661,27.3993,27.4327,19400.0
2010-09-30 11:20:00,32.87,32.87,32.72,32.73,21100.0,27.4327,27.4327,27.3075,27.3158,21100.0
2010-09-30 11:30:00,32.72,32.75,32.66,32.74,12300.0,27.3075,27.3325,27.2574,27.3242,12300.0
2010-09-30 11:40:00,32.74,32.8,32.74,32.78,15800.0,27.3242,27.3742,27.3242,27.3576,15800.0
2010-09-30 11:50:00,32.79,32.82,32.76,32.81,14300.0,27.3659,27.3909,27.3409,27.3826,14300.0
2010-09-30 12:00:00,32.82,32.83,32.69,32.71,12500.0,27.3909,27.3993,27.2824,27.2991,12500.0
2010-09-30 12:10:00,32.73,32.74,32.69,32.74,13200.0,27.3158,27.3242,27.2824,27.3242,13200.0
2010-09-30 12:20:00,32.73,32.79,32.72,32.76,15500.0,27.3158,27.3659,27.3075,27.3409,15500.0
2010-09-30 12:30:00,32.76,32.78,32.73,32.78,15400.0,27.3409,27.3576,27.3158,27.3576,15400.0
2010-09-30 12:40:00,32.78,32.85,32.78,32.84,8400.0,27.3576,27.416,27.3576,27.4076,8400.0
2010-09-30 12:50:00,32.85,32.93,32.84,32.93,11700.0,27.416,27.4827,27.4076,27.4827,11700.0
2010-09-30 13:00:00,32.93,32.97,32.9,32.97,15800.0,27.4827,27.5161,27.4577,27.5161,15800.0
2010-09-30 13:10:00,32.97,33.02,32.96,33.01,26800.0,27.5161,27.5579,27.5078,27.5495,26800.0
2010-09-30 13:20:00,33.0,33.03,33.0,33.0,22700.0,27.5412,27.5662,27.5412,27.5412,22700.0
2010-09-30 13:30:00,33.01,33.02,32.98,32.99,17500.0,27.5495,27.5579,27.5245,27.5328,17500.0
2010-09-30 13:40:00,32.99,33.04,32.98,33.0,15800.0,27.5328,27.5745,27.5245,27.5412,15800.0
2010-09-30 13:50:00,33.0,33.01,32.99,33.01,19100.0,27.5412,27.5495,27.5328,27.5495,19100.0
2010-09-30 14:00:00,33.0,33.01,32.95,32.96,21100.0,27.5412,27.5495,27.4994,27.5078,21100.0
2010-09-30 14:10:00,32.96,32.96,32.91,32.92,24500.0,27.5078,27.5078,27.4661,27.4744,24500.0
2010-09-30 14:20:00,32.92,32.97,32.92,32.97,15300.0,27.4744,27.5161,27.4744,27.5161,15300.0
2010-09-30 14:30:00,32.97,33.0,32.96,33.0,21100.0,27.5161,27.5412,27.5078,27.5412,21100.0
2010-09-30 14:40:00,32.99,33.01,32.98,32.99,23600.0,27.5328,27.5495,27.5245,27.5328,23600.0
2010-09-30 14:50:00,32.98,33.0,32.96,32.96,24000.0,27.5245,27.5412,27.5078,27.5078,24000.0
2010-09-30 15:00:00,32.97,32.98,32.91,32.97,13700.0,27.5161,27.5245,27.4661,27.5161,13700.0
2010-09-30 15:10:00,32.97,32.97,32.91,32.94,26000.0,27.5161,27.5161,27.4661,27.4911,26000.0
2010-09-30 15:20:00,32.95,32.96,32.93,32.96,27400.0,27.4994,27.5078,27.4827,27.5078,27400.0
2010-09-30 15:30:00,32.96,33.0,32.92,32.92,58500.0,27.5078,27.5412,27.4744,27.4744,58500.0
2010-09-30 15:40:00,32.93,32.99,32.84,32.92,69400.0,27.4827,27.5328,27.4076,27.4744,69400.0
2010-09-30 15:50:00,32.91,33.0,32.8,32.81,129300.0,27.4661,27.5412,27.3742,27.3826,129300.0
2010-10-01 09:30:00,33.0,33.01,32.81,32.84,21500.0,27.5412,27.5495,27.3826,27.4076,21500.0
2010-10-01 09:40:00,32.83,33.0,32.83,32.94,19300.0,27.3993,27.5412,27.3993,27.4911,19300.0
2010-10-01 09:50:00,32.92,33.01,32.81,32.94,27900.0,27.4744,27.5495,27.3826,27.4911,27900.0
2010-10-01 10:00:00,32.92,33.0,32.75,32.82,41100.0,27.4744,27.5412,27.3325,27.3909,41100.0
2010-10-01 10:10:00,32.81,32.97,32.81,32.93,28900.0,27.3826,27.5161,27.3826,27.4827,28900.0
2010-10-01 10:20:00,32.93,32.93,32.71,32.74,15300.0,27.4827,27.4827,27.2991,27.3242,15300.0
2010-10-01 10:30:00,32.74,32.76,32.68,32.7,20600.0,27.3242,27.3409,27.2741,27.2908,20600.0
2010-10-01 10:40:00,32.71,32.74,32.68,32.71,13400.0,27.2991,27.3242,27.2741,27.2991,13400.0
2010-10-01 10:50:00,32.71,32.78,32.68,32.77,17300.0,27.2991,27.3576,27.2741,27.3492,17300.0
2010-10-01 11:00:00,32.76,32.76,32.59,32.62,12500.0,27.3409,27.3409,27.199,27.224,12500.0
2010-10-01 11:10:00,32.62,32.64,32.55,32.57,22500.0,27.224,27.2407,27.1656,27.1823,22500.0
2010-10-01 11:20:00,32.57,32.61,32.54,32.57,10700.0,27.1823,27.2157,27.1573,27.1823,10700.0
2010-10-01 11:30:00,32.57,32.59,32.54,32.59,11600.0,27.1823,27.199,27.1573,27.199,11600.0
2010-10-01 11:40:00,32.6,32.7,32.6,32.7,4400.0,27.2073,27.2908,27.2073,27.2908,4400.0
2010-10-01 11:50:00,32.69,32.75,32.69,32.75,10600.0,27.2824,27.3325,27.2824,27.3325,10600.0
2010-10-01 12:00:00,32.74,32.75,32.69,32.7,7900.0,27.3242,27.3325,27.2824,27.2908,7900.0
2010-10-01 12:10:00,32.69,32.7,32.61,32.65,7300.0,27.2824,27.2908,27.2157,27.2491,7300.0
2010-10-01 12:20:00,32.63,32.64,32.57,32.6,4900.0,27.2324,27.2407,27.1823,27.2073,4900.0
2010-10-01 12:30:00,32.6,32.6,32.53,32.53,5200.0,27.2073,27.2073,27.1489,27.1489,5200.0
2010-10-01 12:40:00,32.54,32.55,32.51,32.53,8800.0,27.1573,27.1656,27.1322,27.1489,8800.0
2010-10-01 12:50:00,32.55,32.55,32.51,32.53,5400.0,27.1656,27.1656,27.1322,27.1489,5400.0
2010-10-01 13:00:00,32.54,32.59,32.53,32.59,7000.0,27.1573,27.199,27.1489,27.199,7000.0
2010-10-01 13:10:00,32.6,32.68,32.6,32.67,9000.0,27.2073,27.2741,27.2073,27.2658,9000.0
2010-10-01 13:20:00,32.67,32.68,32.66,32.67,10000.0,27.2658,27.2741,27.2574,27.2658,10000.0
2010-10-01 13:30:00,32.67,32.68,32.66,32.66,7800.0,27.2658,27.2741,27.2574,27.2574,7800.0
2010-10-01 13:40:00,32.66,32.66,32.62,32.65,11800.0,27.2574,27.2574,27.224,27.2491,11800.0
2010-10-01 13:50:00,32.65,32.7,32.65,32.69,8900.0,27.2491,27.2908,27.2491,27.2824,8900.0
2010-10-01 14:00:00,32.69,32.79,32.69,32.75,18500.0,27.2824,27.3659,27.2824,27.3325,18500.0
2010-10-01 14:10:00,32.74,32.79,32.74,32.78,8800.0,27.3242,27.3659,27.3242,27.3576,8800.0
2010-10-01 14:20:00,32.79,32.82,32.78,32.81,14700.0,27.3659,27.3909,27.3576,27.3826,14700.0
2010-10-01 14:30:00,32.81,32.87,32.78,32.82,17200.0,27.3826,27.4327,27.3576,27.3909,17200.0
2010-10-01 14:40:00,32.83,32.87,32.81,32.83,13700.0,27.3993,27.4327,27.3826,27.3993,13700.0
2010-10-01 14:50:00,32.83,32.84,32.81,32.82,9800.0,27.3993,27.4076,27.3826,27.3909,9800.0
2010-10-01 15:00:00,32.82,32.84,32.8,32.83,18100.0,27.3909,27.4076,27.3742,27.3993,18100.0
2010-10-01 15:10:00,32.84,32.86,32.83,32.83,14900.0,27.4076,27.4243,27.3993,27.3993,14900.0
2010-10-01 15:20:00,32.83,32.85,32.79,32.79,24200.0,27.3993,27.416,27.3659,27.3659,24200.0
2010-10-01 15:30:00,32.8,32.83,32.79,32.79,19900.0,27.3742,27.3993,27.3659,27.3659,19900.0
2010-10-01 15:40:00,32.79,32.81,32.77,32.77,23200.0,27.3659,27.3826,27.3492,27.3492,23200.0
2010-10-01 15:50:00,32.76,32.83,32.75,32.82,41400.0,27.3409,27.3993,27.3325,27.3909,41400.0
2010-10-04 09:30:00,32.83,32.87,32.66,32.87,8200.0,27.3993,27.4327,27.2574,27.4327,8200.0
2010-10-04 09:40:00,32.87,32.87,32.69,32.76,27200.0,27.4327,27.4327,27.2824,27.3409,27200.0
2010-10-04 09:50:00,32.78,32.79,32.74,32.75,5600.0,27.3576,27.3659,27.3242,27.3325,5600.0
2010-10-04 10:00:00,32.76,32.83,32.71,32.8,20100.0,27.3409,27.3993,27.2991,27.3742,20100.0
2010-10-04 10:10:00,32.8,32.81,32.72,32.72,16700.0,27.3742,27.3826,27.3075,27.3075,16700.0
2010-10-04 10:20:00,32.72,32.72,32.63,32.67,24900.0,27.3075,27.3075,27.2324,27.2658,24900.0
2010-10-04 10:30:00,32.66,32.69,32.64,32.69,4100.0,27.2574,27.2824,27.2407,27.2824,4100.0
2010-10-04 10:40:00,32.66,32.66,32.61,32.61,3800.0,27.2574,27.2574,27.2157,27.2157,3800.0
2010-10-04 10:50:00,32.63,32.65,32.57,32.61,9300.0,27.2324,27.2491,27.1823,27.2157,9300.0
2010-10-04 11:00:00,32.6,32.61,32.53,32.53,3200.0,27.2073,27.2157,27.1489,27.1489,3200.0
2010-10-04 11:10:00,32.54,32.55,32.47,32.47,4300.0,27.1573,27.1656,27.0988,27.0988,4300.0
2010-10-04 11:20:00,32.49,32.49,32.41,32.43,6000.0,27.1155,27.1155,27.0488,27.0655,6000.0
2010-10-04 11:30:00,32.42,32.47,32.41,32.47,3100.0,27.0571,27.0988,27.0488,27.0988,3100.0
2010-10-04 11:40:00,32.47,32.47,32.43,32.47,3900.0,27.0988,27.0988,27.0655,27.0988,3900.0
2010-10-04 11:50:00,32.47,32.47,32.35,32.35,5800.0,27.0988,27.0988,26.9987,26.9987,5800.0
2010-10-04 12:00:00,32.35,32.35,32.3,32.31,9400.0,26.9987,26.9987,26.957,26.9653,9400.0
2010-10-04 12:10:00,32.3,32.35,32.28,32.33,4700.0,26.957,26.9987,26.9403,26.982,4700.0
2010-10-04 12:20:00,32.34,32.34,32.3,32.3,1400.0,26.9903,26.9903,26.957,26.957,1400.0
2010-10-04 12:30:00,32.3,32.34,32.3,32.34,4500.0,26.957,26.9903,26.957,26.9903,4500.0
2010-10-04 12:40:00,32.33,32.34,32.31,32.33,1100.0,26.982,26.9903,26.9653,26.982,1100.0
2010-10-04 12:50:00,32.34,32.36,32.32,32.32,2400.0,26.9903,27.007,26.9736,26.9736,2400.0
2010-10-04 13:00:00,32.34,32.37,32.34,32.37,3200.0,26.9903,27.0154,26.9903,27.0154,3200.0
2010-10-04 13:10:00,32.37,32.37,32.34,32.35,2700.0,27.0154,27.0154,26.9903,26.9987,2700.0
2010-10-04 13:20:00,32.36,32.38,32.33,32.38,3000.0,27.007,27.0237,26.982,27.0237,3000.0
2010-10-04 13:30:00,32.37,32.37,32.34,32.36,4000.0,27.0154,27.0154,26.9903,27.007,4000.0
2010-10-04 13:40:00,32.37,32.4,32.37,32.39,1900.0,27.0154,27.0404,27.0154,27.0321,1900.0
2010-10-04 13:50:00,32.39,32.42,32.39,32.42,1200.0,27.0321,27.0571,27.0321,27.0571,1200.0
2010-10-04 14:00:00,32.42,32.44,32.37,32.37,8200.0,27.0571,27.0738,27.0154,27.0154,8200.0
2010-10-04 14:10:00,32.39,32.43,32.36,32.38,7200.0,27.0321,27.0655,27.007,27.0237,7200.0
2010-10-04 14:20:00,32.38,32.38,32.32,32.35,13700.0,27.0237,27.0237,26.9736,26.9987,13700.0
2010-10-04 14:30:00,32.34,32.4,32.32,32.39,10700.0,26.9903,27.0404,26.9736,27.0321,10700.0
2010-10-04 14:40:00,32.4,32.4,32.35,32.35,5600.0,27.0404,27.0404,26.9987,26.9987,5600.0
2010-10-04 14:50:00,32.36,32.39,32.35,32.38,9000.0,27.007,27.0321,26.9987,27.0237,9000.0
2010-10-04 15:00:00,32.38,32.43,32.37,32.4,17100.0,27.0237,27.0655,27.0154,27.0404,17100.0
2010-10-04 15:10:00,32.41,32.41,32.37,32.4,13400.0,27.0488,27.0488,27.0154,27.0404,13400.0
2010-10-04 15:20:00,32.39,32.42,32.36,32.39,20000.0,27.0321,27.0571,27.007,27.0321,20000.0
2010-10-04 15:30:00,32.39,32.42,32.36,32.41,26900.0,27.0321,27.0571,27.007,27.0488,26900.0
2010-10-04 15:40:00,32.41,32.43,32.4,32.42,39800.0,27.0488,27.0655,27.0404,27.0571,39800.0
2010-10-04 15:50:00,32.4,32.43,32.35,32.41,55500.0,27.0404,27.0655,26.9987,27.0488,55500.0
2010-10-05 09:30:00,32.65,32.88,32.65,32.75,16800.0,27.2491,27.441,27.2491,27.3325,16800.0
2010-10-05 09:40:00,32.74,32.76,32.71,32.72,26200.0,27.3242,27.3409,27.2991,27.3075,26200.0
2010-10-05 09:50:00,32.72,32.77,32.69,32.75,20900.0,27.3075,27.3492,27.2824,27.3325,20900.0
2010-10-05 10:00:00,32.76,32.77,32.71,32.74,18800.0,27.3409,27.3492,27.2991,27.3242,18800.0
2010-10-05 10:10:00,32.76,32.76,32.72,32.73,5300.0,27.3409,27.3409,27.3075,27.3158,5300.0
2010-10-05 10:20:00,32.73,32.79,32.69,32.74,37300.0,27.3158,27.3659,27.2824,27.3242,37300.0
2010-10-05 10:30:00,32.74,32.76,32.72,32.74,15000.0,27.3242,27.3409,27.3075,27.3242,15000.0
2010-10-05 10:40:00,32.75,32.76,32.66,32.67,26900.0,27.3325,27.3409,27.2574,27.2658,26900.0
2010-10-05 10:50:00,32.66,32.69,32.66,32.69,8200.0,27.2574,27.2824,27.2574,27.2824,8200.0
2010-10-05 11:00:00,32.69,32.72,32.68,32.7,9800.0,27.2824,27.3075,27.2741,27.2908,9800.0
2010-10-05 11:10:00,32.7,32.72,32.67,32.7,8400.0,27.2908,27.3075,27.2658,27.2908,8400.0
2010-10-05 11:20:00,32.69,32.71,32.67,32.69,5400.0,27.2824,27.2991,27.2658,27.2824,5400.0
2010-10-05 11:30:00,32.68,32.72,32.67,32.69,47400.0,27.2741,27.3075,27.2658,27.2824,47400.0
2010-10-05 11:40:00,32.7,32.76,32.69,32.7,59000.0,27.2908,27.3409,27.2824,27.2908,59000.0
2010-10-05 11:50:00,32.7,32.7,32.69,32.69,7500.0,27.2908,27.2908,27.2824,27.2824,7500.0
2010-10-05 12:00:00,32.69,32.7,32.68,32.69,8300.0,27.2824,27.2908,27.2741,27.2824,8300.0
2010-10-05 12:10:00,32.7,32.76,32.7,32.73,17400.0,27.2908,27.3409,27.2908,27.3158,17400.0
2010-10-05 12:20:00,32.74,32.76,32.74,32.75,4300.0,27.3242,27.3409,27.3242,27.3325,4300.0
2010-10-05 12:30:00,32.76,32.86,32.75,32.86,15700.0,27.3409,27.4243,27.3325,27.4243,15700.0
2010-10-05 12:40:00,32.85,32.9,32.85,32.9,9300.0,27.416,27.4577,27.416,27.4577,9300.0
2010-10-05 12:50:00,32.9,32.95,32.89,32.95,8600.0,27.4577,27.4994,27.4494,27.4994,8600.0
2010-10-05 13:00:00,32.95,33.0,32.94,33.0,10800.0,27.4994,27.5412,27.4911,27.5412,10800.0
2010-10-05 13:10:00,33.01,33.07,33.0,33.04,9000.0,27.5495,27.5996,27.5412,27.5745,9000.0
2010-10-05 13:20:00,33.03,33.07,33.02,33.04,11300.0,27.5662,27.5996,27.5579,27.5745,11300.0
2010-10-05 13:30:00,33.04,33.08,33.03,33.07,6200.0,27.5745,27.6079,27.5662,27.5996,6200.0
2010-10-05 13:40:00,33.07,33.08,33.06,33.07,12300.0,27.5996,27.6079,27.5912,27.5996,12300.0
2010-10-05 13:50:00,33.06,33.16,33.05,33.13,10300.0,27.5912,27.6747,27.5829,27.6497,10300.0
2010-10-05 14:00:00,33.13,33.16,33.11,33.14,9900.0,27.6497,27.6747,27.633,27.658,9900.0
2010-10-05 14:10:00,33.15,33.18,33.14,33.16,13600.0,27.6664,27.6914,27.658,27.6747,13600.0
2010-10-05 14:20:00,33.16,33.16,33.14,33.14,8700.0,27.6747,27.6747,27.658,27.658,8700.0
2010-10-05 14:30:00,33.14,33.16,33.12,33.12,21300.0,27.658,27.6747,27.6413,27.6413,21300.0
2010-10-05 14:40:00,33.12,33.13,33.12,33.13,6500.0,27.6413,27.6497,27.6413,27.6497,6500.0
2010-10-05 14:50:00,33.14,33.14,33.13,33.13,9400.0,27.658,27.658,27.6497,27.6497,9400.0
2010-10-05 15:00:00,33.14,33.14,33.1,33.1,15900.0,27.658,27.658,27.6246,27.6246,15900.0
2010-10-05 15:10:00,33.09,33.12,32.98,33.08,38500.0,27.6163,27.6413,27.5245,27.6079,38500.0
2010-10-05 15:20:00,33.08,33.12,33.07,33.12,21100.0,27.6079,27.6413,27.5996,27.6413,21100.0
2010-10-05 15:30:00,33.12,33.21,33.12,33.19,27700.0,27.6413,27.7164,27.6413,27.6997,27700.0
2010-10-05 15:40:00,33.18,33.19,33.16,33.17,12400.0,27.6914,27.6997,27.6747,27.683,12400.0
2010-10-05 15:50:00,33.18,33.18,33.14,33.15,25200.0,27.6914,27.6914,27.658,27.6664,25200.0
2010-10-06 09:30:00,33.24,33.46,33.17,33.42,35700.0,27.7415,27.9251,27.683,27.8917,35700.0
2010-10-06 09:40:00,33.42,33.42,33.27,33.28,20000.0,27.8917,27.8917,27.7665,27.7748,20000.0
2010-10-06 09:50:00,33.29,33.36,33.27,33.36,11600.0,27.7832,27.8416,27.7665,27.8416,11600.0
2010-10-06 10:00:00,33.34,33.4,33.34,33.37,14100.0,27.8249,27.875,27.8249,27.85,14100.0
2010-10-06 10:10:00,33.36,33.39,33.33,33.37,10700.0,27.8416,27.8667,27.8166,27.85,10700.0
2010-10-06 10:20:00,33.38,33.39,33.33,33.36,10400.0,27.8583,27.8667,27.8166,27.8416,10400.0
2010-10-06 10:30:00,33.35,33.38,33.27,33.28,18200.0,27.8333,27.8583,27.7665,27.7748,18200.0
2010-10-06 10:40:00,33.29,33.36,33.29,33.33,11700.0,27.7832,27.8416,27.7832,27.8166,11700.0
2010-10-06 10:50:00,33.33,33.35,33.3,33.31,11300.0,27.8166,27.8333,27.7915,27.7999,11300.0
2010-10-06 11:00:00,33.32,33.34,33.29,33.33,8900.0,27.8082,27.8249,27.7832,27.8166,8900.0
2010-10-06 11:10:00,33.33,33.35,33.31,33.32,9300.0,27.8166,27.8333,27.7999,27.8082,9300.0
2010-10-06 11:20:00,33.33,33.33,33.31,33.31,5100.0,27.8166,27.8166,27.7999,27.7999,5100.0
2010-10-06 11:30:00,33.32,33.35,33.31,33.35,9400.0,27.8082,27.8333,27.7999,27.8333,9400.0
2010-10-06 11:40:00,33.35,33.41,33.34,33.41,16100.0,27.8333,27.8833,27.8249,27.8833,16100.0
2010-10-06 11:50:00,33.41,33.43,33.37,33.37,10700.0,27.8833,27.9,27.85,27.85,10700.0
2010-10-06 12:00:00,33.37,33.38,33.36,33.38,3700.0,27.85,27.8583,27.8416,27.8583,3700.0
2010-10-06 12:10:00,33.37,33.38,33.33,33.33,6400.0,27.85,27.8583,27.8166,27.8166,6400.0
2010-10-06 12:20:00,33.33,33.34,33.29,33.3,11100.0,27.8166,27.8249,27.7832,27.7915,11100.0
2010-10-06 12:30:00,33.29,33.3,33.29,33.29,4000.0,27.7832,27.7915,27.7832,27.7832,4000.0
2010-10-06 12:40:00,33.29,33.3,33.29,33.29,3900.0,27.7832,27.7915,27.7832,27.7832,3900.0
2010-10-06 12:50:00,33.29,33.3,33.27,33.27,14200.0,27.7832,27.7915,27.7665,27.7665,14200.0
2010-10-06 13:00:00,33.27,33.28,33.17,33.19,18500.0,27.7665,27.7748,27.683,27.6997,18500.0
2010-10-06 13:10:00,33.17,33.23,33.17,33.21,8900.0,27.683,27.7331,27.683,27.7164,8900.0
2010-10-06 13:20:00,33.2,33.25,33.19,33.24,8700.0,27.7081,27.7498,27.6997,27.7415,8700.0
2010-10-06 13:30:00,33.24,33.27,33.24,33.27,15500.0,27.7415,27.7665,27.7415,27.7665,15500.0
2010-10-06 13:40:00,33.26,33.28,33.24,33.26,8200.0,27.7582,27.7748,27.7415,27.7582,8200.0
2010-10-06 13:50:00,33.25,33.27,33.18,33.27,14100.0,27.7498,27.7665,27.6914,27.7665,14100.0
2010-10-06 14:00:00,33.26,33.28,33.25,33.26,12300.0,27.7582,27.7748,27.7498,27.7582,12300.0
2010-10-06 14:10:00,33.26,33.26,33.21,33.22,12500.0,27.7582,27.7582,27.7164,27.7248,12500.0
2010-10-06 14:20:00,33.22,33.23,33.21,33.23,5600.0,27.7248,27.7331,27.7164,27.7331,5600.0
2010-10-06 14:30:00,33.22,33.23,33.18,33.22,16800.0,27.7248,27.7331,27.6914,27.7248,16800.0
2010-10-06 14:40:00,33.24,33.24,33.19,33.22,7900.0,27.7415,27.7415,27.6997,27.7248,7900.0
2010-10-06 14:50:00,33.23,33.24,33.22,33.23,7300.0,27.7331,27.7415,27.7248,27.7331,7300.0
2010-10-06 15:00:00,33.24,33.24,33.2,33.2,11700.0,27.7415,27.7415,27.7081,27.7081,11700.0
2010-10-06 15:10:00,33.21,33.21,33.18,33.2,27600.0,27.7164,27.7164,27.6914,27.7081,27600.0
2010-10-06 15:20:00,33.2,33.22,33.2,33.22,23900.0,27.7081,27.7248,27.7081,27.7248,23900.0
2010-10-06 15:30:00,33.22,33.22,33.21,33.22,29000.0,27.7248,27.7248,27.7164,27.7248,29000.0
2010-10-06 15:40:00,33.22,33.22,33.18,33.22,44600.0,27.7248,27.7248,27.6914,27.7248,44600.0
2010-10-06 15:50:00,33.22,33.23,33.16,33.23,65300.0,27.7248,27.7331,27.6747,27.7331,65300.0
2010-10-07 09:30:00,33.33,33.33,33.0,33.04,18600.0,27.8166,27.8166,27.5412,27.5745,18600.0
2010-10-07 09:40:00,33.07,33.07,32.77,32.81,13900.0,27.5996,27.5996,27.3492,27.3826,13900.0
2010-10-07 09:50:00,32.81,32.87,32.75,32.84,5400.0,27.3826,27.4327,27.3325,27.4076,5400.0
2010-10-07 10:00:00,32.83,32.85,32.79,32.81,4300.0,27.3993,27.416,27.3659,27.3826,4300.0
2010-10-07 10:10:00,32.83,32.86,32.8,32.83,4500.0,27.3993,27.4243,27.3742,27.3993,4500.0
2010-10-07 10:20:00,32.86,32.93,32.86,32.93,4600.0,27.4243,27.4827,27.4243,27.4827,4600.0
2010-10-07 10:30:00,32.92,32.94,32.86,32.87,9300.0,27.4744,27.4911,27.4243,27.4327,9300.0
2010-10-07 10:40:00,32.89,32.9,32.83,32.9,6700.0,27.4494,27.4577,27.3993,27.4577,6700.0
2010-10-07 10:50:00,32.9,32.93,32.88,32.93,4800.0,27.4577,27.4827,27.441,27.4827,4800.0
2010-10-07 11:00:00,32.93,32.96,32.92,32.93,12700.0,27.4827,27.5078,27.4744,27.4827,12700.0
2010-10-07 11:10:00,32.92,32.94,32.88,32.89,4100.0,27.4744,27.4911,27.441,27.4494,4100.0
2010-10-07 11:20:00,32.9,32.93,32.9,32.9,1900.0,27.4577,27.4827,27.4577,27.4577,1900.0
2010-10-07 11:30:00,32.9,32.93,32.9,32.9,2800.0,27.4577,27.4827,27.4577,27.4577,2800.0
2010-10-07 11:40:00,32.9,32.9,32.87,32.87,1600.0,27.4577,27.4577,27.4327,27.4327,1600.0
2010-10-07 11:50:00,32.87,32.88,32.86,32.87,2900.0,27.4327,27.441,27.4243,27.4327,2900.0
2010-10-07 12:00:00,32.87,32.87,32.78,32.78,8300.0,27.4327,27.4327,27.3576,27.3576,8300.0
2010-10-07 12:10:00,32.78,32.78,32.72,32.73,9400.0,27.3576,27.3576,27.3075,27.3158,9400.0
2010-10-07 12:20:00,32.74,32.74,32.69,32.72,9000.0,27.3242,27.3242,27.2824,27.3075,9000.0
2010-10-07 12:30:00,32.71,32.71,32.59,32.62,7800.0,27.2991,27.2991,27.199,27.224,7800.0
2010-10-07 12:40:00,32.63,32.65,32.63,32.63,6000.0,27.2324,27.2491,27.2324,27.2324,6000.0
2010-10-07 12:50:00,32.64,32.64,32.61,32.61,2700.0,27.2407,27.2407,27.2157,27.2157,2700.0
2010-10-07 13:00:00,32.62,32.72,32.6,32.72,8900.0,27.224,27.3075,27.2073,27.3075,8900.0
2010-10-07 13:10:00,32.73,32.73,32.7,32.73,6000.0,27.3158,27.3158,27.2908,27.3158,6000.0
2010-10-07 13:20:00,32.73,32.73,32.68,32.69,2400.0,27.3158,27.3158,27.2741,27.2824,2400.0
2010-10-07 13:30:00,32.7,32.7,32.65,32.65,4600.0,27.2908,27.2908,27.2491,27.2491,4600.0
2010-10-07 13:40:00,32.66,32.69,32.66,32.68,3600.0,27.2574,27.2824,27.2574,27.2741,3600.0
2010-10-07 13:50:00,32.69,32.76,32.67,32.75,5100.0,27.2824,27.3409,27.2658,27.3325,5100.0
2010-10-07 14:00:00,32.75,32.76,32.73,32.73,5700.0,27.3325,27.3409,27.3158,27.3158,5700.0
2010-10-07 14:10:00,32.74,32.77,32.74,32.75,6400.0,27.3242,27.3492,27.3242,27.3325,6400.0
2010-10-07 14:20:00,32.76,32.76,32.73,32.74,5400.0,27.3409,27.3409,27.3158,27.3242,5400.0
2010-10-07 14:30:00,32.73,32.74,32.71,32.72,7100.0,27.3158,27.3242,27.2991,27.3075,7100.0
2010-10-07 14:40:00,32.71,32.76,32.71,32.74,8000.0,27.2991,27.3409,27.2991,27.3242,8000.0
2010-10-07 14:50:00,32.75,32.75,32.73,32.74,4900.0,27.3325,27.3325,27.3158,27.3242,4900.0
2010-10-07 15:00:00,32.73,32.74,32.72,32.73,7900.0,27.3158,27.3242,27.3075,27.3158,7900.0
2010-10-07 15:10:00,32.72,32.74,32.72,32.73,7500.0,27.3075,27.3242,27.3075,27.3158,7500.0
2010-10-07 15:20:00,32.74,32.74,32.71,32.73,13600.0,27.3242,27.3242,27.2991,27.3158,13600.0
2010-10-07 15:30:00,32.73,32.77,32.69,32.77,22000.0,27.3158,27.3492,27.2824,27.3492,22000.0
2010-10-07 15:40:00,32.77,32.79,32.75,32.76,25100.0,27.3492,27.3659,27.3325,27.3409,25100.0
2010-10-07 15:50:00,32.75,32.76,32.7,32.73,39800.0,27.3325,27.3409,27.2908,27.3158,39800.0
2010-10-08 09:30:00,32.65,32.85,32.55,32.77,41200.0,27.2491,27.416,27.1656,27.3492,41200.0
2010-10-08 09:40:00,32.75,32.94,32.75,32.79,9600.0,27.3325,27.4911,27.3325,27.3659,9600.0
2010-10-08 09:50:00,32.81,33.03,32.81,32.89,7500.0,27.3826,27.5662,27.3826,27.4494,7500.0
2010-10-08 10:00:00,32.88,32.88,32.78,32.78,11800.0,27.441,27.441,27.3576,27.3576,11800.0
2010-10-08 10:10:00,32.78,32.79,32.72,32.74,12000.0,27.3576,27.3659,27.3075,27.3242,12000.0
2010-10-08 10:20:00,32.74,32.76,32.72,32.73,8700.0,27.3242,27.3409,27.3075,27.3158,8700.0
2010-10-08 10:30:00,32.74,32.76,32.71,32.75,5300.0,27.3242,27.3409,27.2991,27.3325,5300.0
2010-10-08 10:40:00,32.75,32.78,32.72,32.74,8400.0,27.3325,27.3576,27.3075,27.3242,8400.0
2010-10-08 10:50:00,32.73,32.77,32.71,32.75,7000.0,27.3158,27.3492,27.2991,27.3325,7000.0
2010-10-08 11:00:00,32.75,32.77,32.74,32.74,6600.0,27.3325,27.3492,27.3242,27.3242,6600.0
2010-10-08 11:10:00,32.74,32.8,32.71,32.79,11300.0,27.3242,27.3742,27.2991,27.3659,11300.0
2010-10-08 11:20:00,32.79,32.8,32.74,32.78,15400.0,27.3659,27.3742,27.3242,27.3576,15400.0
2010-10-08 11:30:00,32.78,32.89,32.78,32.86,9400.0,27.3576,27.4494,27.3576,27.4243,9400.0
2010-10-08 11:40:00,32.86,32.86,32.73,32.73,18900.0,27.4243,27.4243,27.3158,27.3158,18900.0
2010-10-08 11:50:00,32.74,32.78,32.7,32.78,16900.0,27.3242,27.3576,27.2908,27.3576,16900.0
2010-10-08 12:00:00,32.77,32.77,32.71,32.73,12000.0,27.3492,27.3492,27.2991,27.3158,12000.0
2010-10-08 12:10:00,32.73,32.73,32.72,32.73,8400.0,27.3158,27.3158,27.3075,27.3158,8400.0
2010-10-08 12:20:00,32.72,32.74,32.72,32.73,9600.0,27.3075,27.3242,27.3075,27.3158,9600.0
2010-10-08 12:30:00,32.73,32.77,32.73,32.76,7500.0,27.3158,27.3492,27.3158,27.3409,7500.0
2010-10-08 12:40:00,32.76,32.79,32.72,32.74,21100.0,27.3409,27.3659,27.3075,27.3242,21100.0
2010-10-08 12:50:00,32.73,32.8,32.73,32.78,10800.0,27.3158,27.3742,27.3158,27.3576,10800.0
2010-10-08 13:00:00,32.78,32.79,32.72,32.73,16100.0,27.3576,27.3659,27.3075,27.3158,16100.0
2010-10-08 13:10:00,32.75,32.77,32.71,32.74,8900.0,27.3325,27.3492,27.2991,27.3242,8900.0
2010-10-08 13:20:00,32.75,32.76,32.72,32.76,10800.0,27.3325,27.3409,27.3075,27.3409,10800.0
2010-10-08 13:30:00,32.76,32.76,32.74,32.75,6800.0,27.3409,27.3409,27.3242,27.3325,6800.0
2010-10-08 13:40:00,32.75,32.75,32.66,32.68,12200.0,27.3325,27.3325,27.2574,27.2741,12200.0
2010-10-08 13:50:00,32.68,32.71,32.56,32.57,29300.0,27.2741,27.2991,27.1739,27.1823,29300.0
2010-10-08 14:00:00,32.56,32.58,32.51,32.56,18300.0,27.1739,27.1906,27.1322,27.1739,18300.0
2010-10-08 14:10:00,32.57,32.57,32.5,32.5,28500.0,27.1823,27.1823,27.1239,27.1239,28500.0
2010-10-08 14:20:00,32.51,32.51,32.43,32.48,38400.0,27.1322,27.1322,27.0655,27.1072,38400.0
2010-10-08 14:30:00,32.48,32.52,32.47,32.5,19900.0,27.1072,27.1406,27.0988,27.1239,19900.0
2010-10-08 14:40:00,32.5,32.52,32.49,32.5,19000.0,27.1239,27.1406,27.1155,27.1239,19000.0
2010-10-08 14:50:00,32.5,32.51,32.49,32.51,21700.0,27.1239,27.1322,27.1155,27.1322,21700.0
2010-10-08 15:00:00,32.51,32.63,32.5,32.63,18600.0,27.1322,27.2324,27.1239,27.2324,18600.0
2010-10-08 15:10:00,32.62,32.7,32.62,32.68,30500.0,27.224,27.2908,27.224,27.2741,30500.0
2010-10-08 15:20:00,32.68,32.69,32.63,32.68,20500.0,27.2741,27.2824,27.2324,27.2741,20500.0
2010-10-08 15:30:00,32.67,32.74,32.67,32.72,18900.0,27.2658,27.3242,27.2658,27.3075,18900.0
2010-10-08 15:40:00,32.72,32.72,32.67,32.68,25400.0,27.3075,27.3075,27.2658,27.2741,25400.0
2010-10-08 15:50:00,32.68,32.7,32.62,32.64,82500.0,27.2741,27.2908,27.224,27.2407,82500.0
2010-10-11 09:30:00,32.66,32.67,32.4,32.4,23400.0,27.2574,27.2658,27.0404,27.0404,23400.0
2010-10-11 09:40:00,32.41,32.41,32.36,32.37,16100.0,27.0488,27.0488,27.007,27.0154,16100.0
2010-10-11 09:50:00,32.37,32.53,32.36,32.43,30600.0,27.0154,27.1489,27.007,27.0655,30600.0
2010-10-11 10:00:00,32.43,32.5,32.43,32.45,27700.0,27.0655,27.1239,27.0655,27.0821,27700.0
2010-10-11 10:10:00,32.45,32.5,32.44,32.48,20600.0,27.0821,27.1239,27.0738,27.1072,20600.0
2010-10-11 10:20:00,32.47,32.48,32.38,32.4,34200.0,27.0988,27.1072,27.0237,27.0404,34200.0
2010-10-11 10:30:00,32.4,32.42,32.36,32.4,19400.0,27.0404,27.0571,27.007,27.0404,19400.0
2010-10-11 10:40:00,32.4,32.42,32.38,32.39,7600.0,27.0404,27.0571,27.0237,27.0321,7600.0
2010-10-11 10:50:00,32.39,32.4,32.37,32.38,7100.0,27.0321,27.0404,27.0154,27.0237,7100.0
2010-10-11 11:00:00,32.38,32.38,32.36,32.38,9600.0,27.0237,27.0237,27.007,27.0237,9600.0
2010-10-11 11:10:00,32.38,32.42,32.38,32.41,12300.0,27.0237,27.0571,27.0237,27.0488,12300.0
2010-10-11 11:20:00,32.42,32.43,32.41,32.42,17400.0,27.0571,27.0655,27.0488,27.0571,17400.0
2010-10-11 11:30:00,32.42,32.45,32.42,32.44,8300.0,27.0571,27.0821,27.0571,27.0738,8300.0
2010-10-11 11:40:00,32.44,32.45,32.44,32.45,8400.0,27.0738,27.0821,27.0738,27.0821,8400.0
2010-10-11 11:50:00,32.44,32.46,32.42,32.42,27900.0,27.0738,27.0905,27.0571,27.0571,27900.0
2010-10-11 12:00:00,32.42,32.42,32.41,32.42,3200.0,27.0571,27.0571,27.0488,27.0571,3200.0
2010-10-11 12:10:00,32.42,32.42,32.37,32.37,8700.0,27.0571,27.0571,27.0154,27.0154,8700.0
2010-10-11 12:20:00,32.37,32.38,32.36,32.36,6200.0,27.0154,27.0237,27.007,27.007,6200.0
2010-10-11 12:30:00,32.37,32.4,32.36,32.4,7200.0,27.0154,27.0404,27.007,27.0404,7200.0
2010-10-11 12:40:00,32.4,32.4,32.38,32.39,4000.0,27.0404,27.0404,27.0237,27.0321,4000.0
2010-10-11 12:50:00,32.38,32.4,32.38,32.38,13500.0,27.0237,27.0404,27.0237,27.0237,13500.0
2010-10-11 13:00:00,32.38,32.41,32.38,32.41,10800.0,27.0237,27.0488,27.0237,27.0488,10800.0
2010-10-11 13:10:00,32.41,32.42,32.4,32.41,5500.0,27.0488,27.0571,27.0404,27.0488,5500.0
2010-10-11 13:20:00,32.41,32.42,32.41,32.42,3200.0,27.0488,27.0571,27.0488,27.0571,3200.0
2010-10-11 13:30:00,32.42,32.42,32.4,32.41,8600.0,27.0571,27.0571,27.0404,27.0488,8600.0
2010-10-11 13:40:00,32.41,32.43,32.4,32.42,13100.0,27.0488,27.0655,27.0404,27.0571,13100.0
2010-10-11 13:50:00,32.42,32.43,32.42,32.43,4800.0,27.0571,27.0655,27.0571,27.0655,4800.0
2010-10-11 14:00:00,32.43,32.44,32.42,32.44,5100.0,27.0655,27.0738,27.0571,27.0738,5100.0
2010-10-11 14:10:00,32.43,32.45,32.42,32.43,13800.0,27.0655,27.0821,27.0571,27.0655,13800.0
2010-10-11 14:20:00,32.43,32.44,32.43,32.44,4300.0,27.0655,27.0738,27.0655,27.0738,4300.0
2010-10-11 14:30:00,32.44,32.46,32.43,32.46,6300.0,27.0738,27.0905,27.0655,27.0905,6300.0
2010-10-11 14:40:00,32.46,32.5,32.46,32.5,13900.0,27.0905,27.1239,27.0905,27.1239,13900.0
2010-10-11 14:50:00,32.49,32.54,32.49,32.54,10900.0,27.1155,27.1573,27.1155,27.1573,10900.0
2010-10-11 15:00:00,32.53,32.55,32.53,32.55,8200.0,27.1489,27.1656,27.1489,27.1656,8200.0
2010-10-11 15:10:00,32.54,32.55,32.5,32.51,14000.0,27.1573,27.1656,27.1239,27.1322,14000.0
2010-10-11 15:20:00,32.51,32.56,32.5,32.52,37800.0,27.1322,27.1739,27.1239,27.1406,37800.0
2010-10-11 15:30:00,32.52,32.53,32.42,32.44,39600.0,27.1406,27.1489,27.0571,27.0738,39600.0
2010-10-11 15:40:00,32.44,32.51,32.4,32.43,46000.0,27.0738,27.1322,27.0404,27.0655,46000.0
2010-10-11 15:50:00,32.43,32.47,32.36,32.36,72700.0,27.0655,27.0988,27.007,27.007,72700.0
2010-10-12 09:30:00,32.32,32.32,32.2,32.2,4600.0,26.9736,26.9736,26.8735,26.8735,4600.0
2010-10-12 09:40:00,32.17,32.17,31.95,31.98,14200.0,26.8485,26.8485,26.6649,26.6899,14200.0
2010-10-12 09:50:00,31.98,32.02,31.88,32.0,12500.0,26.6899,26.7233,26.6064,26.7066,12500.0
2010-10-12 10:00:00,32.0,32.02,31.94,31.95,12000.0,26.7066,26.7233,26.6565,26.6649,12000.0
2010-10-12 10:10:00,31.96,32.12,31.96,32.11,8700.0,26.6732,26.8067,26.6732,26.7984,8700.0
2010-10-12 10:20:00,32.1,32.17,32.08,32.15,8600.0,26.79,26.8485,26.7733,26.8318,8600.0
2010-10-12 10:30:00,32.15,32.22,32.15,32.22,7200.0,26.8318,26.8902,26.8318,26.8902,7200.0
2010-10-12 10:40:00,32.23,32.33,32.23,32.31,28800.0,26.8985,26.982,26.8985,26.9653,28800.0
2010-10-12 10:50:00,32.32,32.32,32.22,32.22,4800.0,26.9736,26.9736,26.8902,26.8902,4800.0
2010-10-12 11:00:00,32.22,32.26,32.22,32.26,1200.0,26.8902,26.9236,26.8902,26.9236,1200.0
2010-10-12 11:10:00,32.25,32.26,32.21,32.22,2100.0,26.9152,26.9236,26.8818,26.8902,2100.0
2010-10-12 11:20:00,32.22,32.26,32.22,32.25,3100.0,26.8902,26.9236,26.8902,26.9152,3100.0
2010-10-12 11:30:00,32.25,32.27,32.23,32.26,3500.0,26.9152,26.9319,26.8985,26.9236,3500.0
2010-10-12 11:40:00,32.25,32.25,32.2,32.2,1500.0,26.9152,26.9152,26.8735,26.8735,1500.0
2010-10-12 11:50:00,32.19,32.22,32.19,32.2,4200.0,26.8652,26.8902,26.8652,26.8735,4200.0
2010-10-12 12:00:00,32.21,32.21,32.19,32.19,2200.0,26.8818,26.8818,26.8652,26.8652,2200.0
2010-10-12 12:10:00,32.19,32.2,32.18,32.2,5500.0,26.8652,26.8735,26.8568,26.8735,5500.0
2010-10-12 12:20:00,32.21,32.22,32.17,32.18,8000.0,26.8818,26.8902,26.8485,26.8568,8000.0
2010-10-12 12:30:00,32.17,32.18,32.12,32.12,4300.0,26.8485,26.8568,26.8067,26.8067,4300.0
2010-10-12 12:40:00,32.13,32.13,32.1,32.1,6500.0,26.8151,26.8151,26.79,26.79,6500.0
2010-10-12 12:50:00,32.1,32.12,32.1,32.11,5200.0,26.79,26.8067,26.79,26.7984,5200.0
2010-10-12 13:00:00,32.12,32.16,32.11,32.13,5200.0,26.8067,26.8401,26.7984,26.8151,5200.0
2010-10-12 13:10:00,32.14,32.14,32.13,32.14,6900.0,26.8234,26.8234,26.8151,26.8234,6900.0
2010-10-12 13:20:00,32.14,32.14,32.13,32.13,5600.0,26.8234,26.8234,26.8151,26.8151,5600.0
2010-10-12 13:30:00,32.14,32.14,32.13,32.13,4000.0,26.8234,26.8234,26.8151,26.8151,4000.0
2010-10-12 13:40:00,32.13,32.13,32.12,32.13,3500.0,26.8151,26.8151,26.8067,26.8151,3500.0
2010-10-12 13:50:00,32.13,32.14,32.09,32.1,9100.0,26.8151,26.8234,26.7817,26.79,9100.0
2010-10-12 14:00:00,32.11,32.18,32.04,32.12,20400.0,26.7984,26.8568,26.74,26.8067,20400.0
2010-10-12 14:10:00,32.14,32.29,32.14,32.28,17600.0,26.8234,26.9486,26.8234,26.9403,17600.0
2010-10-12 14:20:00,32.26,32.27,32.13,32.27,8400.0,26.9236,26.9319,26.8151,26.9319,8400.0
2010-10-12 14:30:00,32.28,32.28,32.15,32.17,6400.0,26.9403,26.9403,26.8318,26.8485,6400.0
2010-10-12 14:40:00,32.17,32.27,32.17,32.25,4600.0,26.8485,26.9319,26.8485,26.9152,4600.0
2010-10-12 14:50:00,32.24,32.29,32.24,32.29,3100.0,26.9069,26.9486,26.9069,26.9486,3100.0
2010-10-12 15:00:00,32.28,32.28,32.22,32.25,9800.0,26.9403,26.9403,26.8902,26.9152,9800.0
2010-10-12 15:10:00,32.24,32.31,32.24,32.27,8500.0,26.9069,26.9653,26.9069,26.9319,8500.0
2010-10-12 15:20:00,32.27,32.42,32.27,32.41,10200.0,26.9319,27.0571,26.9319,27.0488,10200.0
2010-10-12 15:30:00,32.42,32.43,32.38,32.4,13400.0,27.0571,27.0655,27.0237,27.0404,13400.0
2010-10-12 15:40:00,32.39,32.39,32.36,32.37,8300.0,27.0321,27.0321,27.007,27.0154,8300.0
2010-10-12 15:50:00,32.37,32.37,32.27,32.27,39600.0,27.0154,27.0154,26.9319,26.9319,39600.0
2010-10-13 09:30:00,32.37,32.37,32.23,32.23,10700.0,27.0154,27.0154,26.8985,26.8985,10700.0
2010-10-13 09:40:00,32.25,32.29,32.08,32.08,41600.0,26.9152,26.9486,26.7733,26.7733,41600.0
2010-10-13 09:50:00,32.09,32.12,31.95,32.08,33600.0,26.7817,26.8067,26.6649,26.7733,33600.0
2010-10-13 10:00:00,32.1,32.12,31.94,31.94,43100.0,26.79,26.8067,26.6565,26.6565,43100.0
2010-10-13 10:10:00,31.95,31.95,31.8,31.81,49300.0,26.6649,26.6649,26.5397,26.548,49300.0
2010-10-13 10:20:00,31.82,31.84,31.8,31.8,30900.0,26.5564,26.5731,26.5397,26.5397,30900.0
2010-10-13 10:30:00,31.81,31.85,31.78,31.85,32400.0,26.548,26.5814,26.523,26.5814,32400.0
2010-10-13 10:40:00,31.85,31.88,31.81,31.83,31300.0,26.5814,26.6064,26.548,26.5647,31300.0
2010-10-13 10:50:00,31.83,31.87,31.79,31.82,28900.0,26.5647,26.5981,26.5313,26.5564,28900.0
2010-10-13 11:00:00,31.83,31.88,31.83,31.84,28200.0,26.5647,26.6064,26.5647,26.5731,28200.0
2010-10-13 11:10:00,31.84,31.87,31.8,31.87,21000.0,26.5731,26.5981,26.5397,26.5981,21000.0
2010-10-13 11:20:00,31.86,31.88,31.8,31.83,26000.0,26.5897,26.6064,26.5397,26.5647,26000.0
2010-10-13 11:30:00,31.83,31.87,31.78,31.87,57100.0,26.5647,26.5981,26.523,26.5981,57100.0
2010-10-13 11:40:00,31.87,31.87,31.78,31.8,38100.0,26.5981,26.5981,26.523,26.5397,38100.0
2010-10-13 11:50:00,31.8,31.84,31.79,31.84,16500.0,26.5397,26.5731,26.5313,26.5731,16500.0
2010-10-13 12:00:00,31.84,31.85,31.78,31.79,24000.0,26.5731,26.5814,26.523,26.5313,24000.0
2010-10-13 12:10:00,31.79,31.82,31.78,31.81,14400.0,26.5313,26.5564,26.523,26.548,14400.0
2010-10-13 12:20:00,31.81,31.81,31.79,31.8,31700.0,26.548,26.548,26.5313,26.5397,31700.0
2010-10-13 12:30:00,31.8,31.84,31.8,31.83,19400.0,26.5397,26.5731,26.5397,26.5647,19400.0
2010-10-13 12:40:00,31.83,31.84,31.79,31.8,16900.0,26.5647,26.5731,26.5313,26.5397,16900.0
2010-10-13 12:50:00,31.8,31.82,31.74,31.74,22500.0,26.5397,26.5564,26.4896,26.4896,22500.0
2010-10-13 13:00:00,31.74,31.8,31.74,31.76,14000.0,26.4896,26.5397,26.4896,26.5063,14000.0
2010-10-13 13:10:00,31.77,31.8,31.76,31.79,10000.0,26.5146,26.5397,26.5063,26.5313,10000.0
2010-10-13 13:20:00,31.8,31.83,31.79,31.82,11200.0,26.5397,26.5647,26.5313,26.5564,11200.0
2010-10-13 13:30:00,31.82,31.84,31.75,31.78,28000.0,26.5564,26.5731,26.4979,26.523,28000.0
2010-10-13 13:40:00,31.78,31.8,31.69,31.7,36900.0,26.523,26.5397,26.4479,26.4562,36900.0
2010-10-13 13:50:00,31.7,31.76,31.67,31.68,29000.0,26.4562,26.5063,26.4312,26.4395,29000.0
2010-10-13 14:00:00,31.69,31.72,31.68,31.7,23500.0,26.4479,26.4729,26.4395,26.4562,23500.0
2010-10-13 14:10:00,31.7,31.75,31.68,31.75,60600.0,26.4562,26.4979,26.4395,26.4979,60600.0
2010-10-13 14:20:00,31.75,31.77,31.74,31.76,30900.0,26.4979,26.5146,26.4896,26.5063,30900.0
2010-10-13 14:30:00,31.77,31.79,31.73,31.75,42000.0,26.5146,26.5313,26.4812,26.4979,42000.0
2010-10-13 14:40:00,31.75,31.79,31.74,31.76,20300.0,26.4979,26.5313,26.4896,26.5063,20300.0
2010-10-13 14:50:00,31.76,31.76,31.74,31.75,24700.0,26.5063,26.5063,26.4896,26.4979,24700.0
2010-10-13 15:00:00,31.75,31.84,31.75,31.84,87400.0,26.4979,26.5731,26.4979,26.5731,87400.0
2010-10-13 15:10:00,31.84,31.85,31.8,31.83,170400.0,26.5731,26.5814,26.5397,26.5647,170400.0
2010-10-13 15:20:00,31.83,31.85,31.82,31.84,314300.0,26.5647,26.5814,26.5564,26.5731,314300.0
2010-10-13 15:30:00,31.83,31.84,31.77,31.78,368200.0,26.5647,26.5731,26.5146,26.523,368200.0
2010-10-13 15:40:00,31.77,31.83,31.71,31.72,78800.0,26.5146,26.5647,26.4646,26.4729,78800.0
2010-10-13 15:50:00,31.72,31.75,31.7,31.72,110000.0,26.4729,26.4979,26.4562,26.4729,110000.0
2010-10-14 09:30:00,31.81,31.89,31.7,31.75,10900.0,26.548,26.6148,26.4562,26.4979,10900.0
2010-10-14 09:40:00,31.75,31.87,31.67,31.68,22700.0,26.4979,26.5981,26.4312,26.4395,22700.0
2010-10-14 09:50:00,31.69,31.75,31.67,31.75,13000.0,26.4479,26.4979,26.4312,26.4979,13000.0
2010-10-14 10:00:00,31.75,31.83,31.74,31.79,14800.0,26.4979,26.5647,26.4896,26.5313,14800.0
2010-10-14 10:10:00,31.78,31.82,31.75,31.75,26400.0,26.523,26.5564,26.4979,26.4979,26400.0
2010-10-14 10:20:00,31.77,31.79,31.74,31.79,7900.0,26.5146,26.5313,26.4896,26.5313,7900.0
2010-10-14 10:30:00,31.79,31.8,31.76,31.78,16400.0,26.5313,26.5397,26.5063,26.523,16400.0
2010-10-14 10:40:00,31.78,31.79,31.76,31.77,14200.0,26.523,26.5313,26.5063,26.5146,14200.0
2010-10-14 10:50:00,31.76,31.79,31.76,31.76,8800.0,26.5063,26.5313,26.5063,26.5063,8800.0
2010-10-14 11:00:00,31.76,31.77,31.73,31.76,13100.0,26.5063,26.5146,26.4812,26.5063,13100.0
2010-10-14 11:10:00,31.75,31.77,31.75,31.76,16300.0,26.4979,26.5146,26.4979,26.5063,16300.0
2010-10-14 11:20:00,31.77,31.81,31.76,31.8,22900.0,26.5146,26.548,26.5063,26.5397,22900.0
2010-10-14 11:30:00,31.8,31.81,31.79,31.79,13400.0,26.5397,26.548,26.5313,26.5313,13400.0
2010-10-14 11:40:00,31.79,31.8,31.7,31.72,22100.0,26.5313,26.5397,26.4562,26.4729,22100.0
2010-10-14 11:50:00,31.7,31.78,31.7,31.77,11500.0,26.4562,26.523,26.4562,26.5146,11500.0
2010-10-14 12:00:00,31.77,31.8,31.77,31.8,17300.0,26.5146,26.5397,26.5146,26.5397,17300.0
2010-10-14 12:10:00,31.79,31.83,31.79,31.82,10500.0,26.5313,26.5647,26.5313,26.5564,10500.0
2010-10-14 12:20:00,31.82,31.83,31.75,31.76,17200.0,26.5564,26.5647,26.4979,26.5063,17200.0
2010-10-14 12:30:00,31.76,31.78,31.72,31.76,18500.0,26.5063,26.523,26.4729,26.5063,18500.0
2010-10-14 12:40:00,31.76,31.78,31.76,31.78,7100.0,26.5063,26.523,26.5063,26.523,7100.0
2010-10-14 12:50:00,31.77,31.78,31.77,31.77,5200.0,26.5146,26.523,26.5146,26.5146,5200.0
2010-10-14 13:00:00,31.77,31.77,31.68,31.69,12900.0,26.5146,26.5146,26.4395,26.4479,12900.0
2010-10-14 13:10:00,31.69,31.72,31.69,31.7,14900.0,26.4479,26.4729,26.4479,26.4562,14900.0
2010-10-14 13:20:00,31.7,31.74,31.68,31.73,3300.0,26.4562,26.4896,26.4395,26.4812,3300.0
2010-10-14 13:30:00,31.73,31.78,31.73,31.78,5500.0,26.4812,26.523,26.4812,26.523,5500.0
2010-10-14 13:40:00,31.8,31.8,31.78,31.8,7000.0,26.5397,26.5397,26.523,26.5397,7000.0
2010-10-14 13:50:00,31.8,31.8,31.74,31.74,13800.0,26.5397,26.5397,26.4896,26.4896,13800.0
2010-10-14 14:00:00,31.74,31.75,31.71,31.72,7900.0,26.4896,26.4979,26.4646,26.4729,7900.0
2010-10-14 14:10:00,31.72,31.73,31.69,31.72,10500.0,26.4729,26.4812,26.4479,26.4729,10500.0
2010-10-14 14:20:00,31.73,31.75,31.69,31.71,12200.0,26.4812,26.4979,26.4479,26.4646,12200.0
2010-10-14 14:30:00,31.7,31.71,31.67,31.68,20600.0,26.4562,26.4646,26.4312,26.4395,20600.0
2010-10-14 14:40:00,31.67,31.7,31.67,31.68,62000.0,26.4312,26.4562,26.4312,26.4395,62000.0
2010-10-14 14:50:00,31.67,31.69,31.62,31.62,23400.0,26.4312,26.4479,26.3894,26.3894,23400.0
2010-10-14 15:00:00,31.62,31.63,31.6,31.63,14800.0,26.3894,26.3978,26.3728,26.3978,14800.0
2010-10-14 15:10:00,31.63,31.68,31.63,31.66,23700.0,26.3978,26.4395,26.3978,26.4228,23700.0
2010-10-14 15:20:00,31.66,31.68,31.6,31.62,77100.0,26.4228,26.4395,26.3728,26.3894,77100.0
2010-10-14 15:30:00,31.62,31.67,31.61,31.65,27600.0,26.3894,26.4312,26.3811,26.4145,27600.0
2010-10-14 15:40:00,31.64,31.68,31.61,31.63,149000.0,26.4061,26.4395,26.3811,26.3978,149000.0
2010-10-14 15:50:00,31.64,31.68,31.62,31.67,109400.0,26.4061,26.4395,26.3894,26.4312,109400.0
2010-10-15 09:30:00,32.05,32.3,32.01,32.11,96800.0,26.7483,26.957,26.7149,26.7984,96800.0
2010-10-15 09:40:00,32.1,32.14,31.91,31.92,50400.0,26.79,26.8234,26.6315,26.6398,50400.0
2010-10-15 09:50:00,31.93,31.93,31.74,31.8,40400.0,26.6482,26.6482,26.4896,26.5397,40400.0
2010-10-15 10:00:00,31.75,31.82,31.63,31.79,30000.0,26.4979,26.5564,26.3978,26.5313,30000.0
2010-10-15 10:10:00,31.8,31.81,31.73,31.74,45500.0,26.5397,26.548,26.4812,26.4896,45500.0
2010-10-15 10:20:00,31.73,31.74,31.62,31.66,35900.0,26.4812,26.4896,26.3894,26.4228,35900.0
2010-10-15 10:30:00,31.64,31.65,31.57,31.57,35600.0,26.4061,26.4145,26.3477,26.3477,35600.0
2010-10-15 10:40:00,31.57,31.6,31.37,31.37,108200.0,26.3477,26.3728,26.1808,26.1808,108200.0
2010-10-15 10:50:00,31.38,31.45,31.35,31.44,50300.0,26.1891,26.2476,26.1641,26.2392,50300.0
2010-10-15 11:00:00,31.42,31.61,31.42,31.6,43000.0,26.2225,26.3811,26.2225,26.3728,43000.0
2010-10-15 11:10:00,31.6,31.64,31.56,31.57,30100.0,26.3728,26.4061,26.3394,26.3477,30100.0
2010-10-15 11:20:00,31.58,31.59,31.58,31.58,18800.0,26.3561,26.3644,26.3561,26.3561,18800.0
2010-10-15 11:30:00,31.58,31.6,31.57,31.59,19300.0,26.3561,26.3728,26.3477,26.3644,19300.0
2010-10-15 11:40:00,31.59,31.59,31.54,31.55,21700.0,26.3644,26.3644,26.3227,26.331,21700.0
2010-10-15 11:50:00,31.53,31.57,31.52,31.54,27600.0,26.3143,26.3477,26.306,26.3227,27600.0
2010-10-15 12:00:00,31.54,31.57,31.46,31.52,27000.0,26.3227,26.3477,26.2559,26.306,27000.0
2010-10-15 12:10:00,31.52,31.53,31.5,31.53,17600.0,26.306,26.3143,26.2893,26.3143,17600.0
2010-10-15 12:20:00,31.53,31.57,31.53,31.55,13700.0,26.3143,26.3477,26.3143,26.331,13700.0
2010-10-15 12:30:00,31.55,31.55,31.53,31.55,47800.0,26.331,26.331,26.3143,26.331,47800.0
2010-10-15 12:40:00,31.55,31.56,31.53,31.56,15700.0,26.331,26.3394,26.3143,26.3394,15700.0
2010-10-15 12:50:00,31.56,31.57,31.5,31.51,26100.0,26.3394,26.3477,26.2893,26.2976,26100.0
2010-10-15 13:00:00,31.51,31.58,31.5,31.58,19400.0,26.2976,26.3561,26.2893,26.3561,19400.0
2010-10-15 13:10:00,31.58,31.58,31.54,31.55,22800.0,26.3561,26.3561,26.3227,26.331,22800.0
2010-10-15 13:20:00,31.55,31.56,31.55,31.55,8000.0,26.331,26.3394,26.331,26.331,8000.0
2010-10-15 13:30:00,31.55,31.56,31.51,31.51,23400.0,26.331,26.3394,26.2976,26.2976,23400.0
2010-10-15 13:40:00,31.51,31.52,31.49,31.5,12500.0,26.2976,26.306,26.2809,26.2893,12500.0
2010-10-15 13:50:00,31.5,31.55,31.5,31.53,20600.0,26.2893,26.331,26.2893,26.3143,20600.0
2010-10-15 14:00:00,31.52,31.53,31.49,31.51,54500.0,26.306,26.3143,26.2809,26.2976,54500.0
2010-10-15 14:10:00,31.5,31.58,31.49,31.52,22000.0,26.2893,26.3561,26.2809,26.306,22000.0
2010-10-15 14:20:00,31.53,31.56,31.53,31.56,15200.0,26.3143,26.3394,26.3143,26.3394,15200.0
2010-10-15 14:30:00,31.56,31.57,31.5,31.54,30200.0,26.3394,26.3477,26.2893,26.3227,30200.0
2010-10-15 14:40:00,31.53,31.57,31.52,31.55,72100.0,26.3143,26.3477,26.306,26.331,72100.0
2010-10-15 14:50:00,31.55,31.56,31.53,31.54,22600.0,26.331,26.3394,26.3143,26.3227,22600.0
2010-10-15 15:00:00,31.54,31.58,31.53,31.56,35100.0,26.3227,26.3561,26.3143,26.3394,35100.0
2010-10-15 15:10:00,31.57,31.57,31.53,31.55,50300.0,26.3477,26.3477,26.3143,26.331,50300.0
2010-10-15 15:20:00,31.55,31.55,31.49,31.5,74800.0,26.331,26.331,26.2809,26.2893,74800.0
2010-10-15 15:30:00,31.49,31.55,31.49,31.53,48800.0,26.2809,26.331,26.2809,26.3143,48800.0
2010-10-15 15:40:00,31.54,31.65,31.54,31.63,60600.0,26.3227,26.4145,26.3227,26.3978,60600.0
2010-10-15 15:50:00,31.64,31.64,31.56,31.57,86900.0,26.4061,26.4061,26.3394,26.3477,86900.0
2010-10-18 09:30:00,31.53,31.53,31.38,31.38,86800.0,26.3143,26.3143,26.1891,26.1891,86800.0
2010-10-18 09:40:00,31.39,31.47,31.33,31.35,56800.0,26.1975,26.2643,26.1474,26.1641,56800.0
2010-10-18 09:50:00,31.34,31.57,31.34,31.5,30800.0,26.1558,26.3477,26.1558,26.2893,30800.0
2010-10-18 10:00:00,31.51,31.71,31.5,31.65,48200.0,26.2976,26.4646,26.2893,26.4145,48200.0
2010-10-18 10:10:00,31.65,31.75,31.62,31.62,26700.0,26.4145,26.4979,26.3894,26.3894,26700.0
2010-10-18 10:20:00,31.62,31.65,31.57,31.58,27500.0,26.3894,26.4145,26.3477,26.3561,27500.0
2010-10-18 10:30:00,31.58,31.61,31.56,31.57,21400.0,26.3561,26.3811,26.3394,26.3477,21400.0
2010-10-18 10:40:00,31.57,31.6,31.54,31.55,16900.0,26.3477,26.3728,26.3227,26.331,16900.0
2010-10-18 10:50:00,31.54,31.6,31.54,31.59,44000.0,26.3227,26.3728,26.3227,26.3644,44000.0
2010-10-18 11:00:00,31.59,31.6,31.5,31.51,94200.0,26.3644,26.3728,26.2893,26.2976,94200.0
2010-10-18 11:10:00,31.51,31.54,31.5,31.5,16100.0,26.2976,26.3227,26.2893,26.2893,16100.0
2010-10-18 11:20:00,31.5,31.5,31.49,31.5,11900.0,26.2893,26.2893,26.2809,26.2893,11900.0
2010-10-18 11:30:00,31.49,31.5,31.49,31.5,14600.0,26.2809,26.2893,26.2809,26.2893,14600.0
2010-10-18 11:40:00,31.5,31.5,31.46,31.49,10300.0,26.2893,26.2893,26.2559,26.2809,10300.0
2010-10-18 11:50:00,31.49,31.51,31.46,31.5,20700.0,26.2809,26.2976,26.2559,26.2893,20700.0
2010-10-18 12:00:00,31.51,31.56,31.5,31.55,15200.0,26.2976,26.3394,26.2893,26.331,15200.0
2010-10-18 12:10:00,31.55,31.58,31.55,31.56,12100.0,26.331,26.3561,26.331,26.3394,12100.0
2010-10-18 12:20:00,31.57,31.57,31.49,31.5,37300.0,26.3477,26.3477,26.2809,26.2893,37300.0
2010-10-18 12:30:00,31.49,31.51,31.49,31.5,18100.0,26.2809,26.2976,26.2809,26.2893,18100.0
2010-10-18 12:40:00,31.51,31.52,31.49,31.5,36200.0,26.2976,26.306,26.2809,26.2893,36200.0
2010-10-18 12:50:00,31.49,31.5,31.48,31.5,8700.0,26.2809,26.2893,26.2726,26.2893,8700.0
2010-10-18 13:00:00,31.49,31.5,31.46,31.47,25900.0,26.2809,26.2893,26.2559,26.2643,25900.0
2010-10-18 13:10:00,31.47,31.47,31.46,31.47,8200.0,26.2643,26.2643,26.2559,26.2643,8200.0
2010-10-18 13:20:00,31.47,31.51,31.47,31.51,12300.0,26.2643,26.2976,26.2643,26.2976,12300.0
2010-10-18 13:30:00,31.51,31.55,31.51,31.54,10300.0,26.2976,26.331,26.2976,26.3227,10300.0
2010-10-18 13:40:00,31.55,31.57,31.55,31.56,14400.0,26.331,26.3477,26.331,26.3394,14400.0
2010-10-18 13:50:00,31.57,31.58,31.56,31.57,13000.0,26.3477,26.3561,26.3394,26.3477,13000.0
2010-10-18 14:00:00,31.58,31.58,31.56,31.56,21600.0,26.3561,26.3561,26.3394,26.3394,21600.0
2010-10-18 14:10:00,31.56,31.57,31.56,31.57,17500.0,26.3394,26.3477,26.3394,26.3477,17500.0
2010-10-18 14:20:00,31.57,31.6,31.57,31.59,26300.0,26.3477,26.3728,26.3477,26.3644,26300.0
2010-10-18 14:30:00,31.6,31.62,31.57,31.58,34200.0,26.3728,26.3894,26.3477,26.3561,34200.0
2010-10-18 14:40:00,31.56,31.56,31.5,31.5,93900.0,26.3394,26.3394,26.2893,26.2893,93900.0
2010-10-18 14:50:00,31.5,31.51,31.49,31.5,75900.0,26.2893,26.2976,26.2809,26.2893,75900.0
2010-10-18 15:00:00,31.5,31.52,31.49,31.51,90800.0,26.2893,26.306,26.2809,26.2976,90800.0
2010-10-18 15:10:00,31.51,31.52,31.48,31.49,73900.0,26.2976,26.306,26.2726,26.2809,73900.0
2010-10-18 15:20:00,31.49,31.5,31.48,31.49,45500.0,26.2809,26.2893,26.2726,26.2809,45500.0
2010-10-18 15:30:00,31.49,31.5,31.46,31.46,61900.0,26.2809,26.2893,26.2559,26.2559,61900.0
2010-10-18 15:40:00,31.46,31.47,31.39,31.4,343100.0,26.2559,26.2643,26.1975,26.2058,343100.0
2010-10-18 15:50:00,31.4,31.47,31.37,31.45,203200.0,26.2058,26.2643,26.1808,26.2476,203200.0
2010-10-19 09:30:00,30.98,30.98,30.8,30.96,76400.0,25.8553,25.8553,25.7051,25.8386,76400.0
2010-10-19 09:40:00,30.92,31.0,30.87,30.88,87200.0,25.8052,25.872,25.7635,25.7719,87200.0
2010-10-19 09:50:00,30.88,30.9,30.82,30.9,16700.0,25.7719,25.7885,25.7218,25.7885,16700.0
2010-10-19 10:00:00,30.89,30.99,30.86,30.99,20800.0,25.7802,25.8637,25.7552,25.8637,20800.0
2010-10-19 10:10:00,30.99,31.13,30.98,31.13,55900.0,25.8637,25.9805,25.8553,25.9805,55900.0
2010-10-19 10:20:00,31.15,31.21,31.1,31.15,114100.0,25.9972,26.0473,25.9555,25.9972,114100.0
2010-10-19 10:30:00,31.16,31.26,31.06,31.08,431300.0,26.0055,26.089,25.9221,25.9388,431300.0
2010-10-19 10:40:00,31.07,31.12,31.02,31.04,186500.0,25.9304,25.9722,25.8887,25.9054,186500.0
2010-10-19 10:50:00,31.04,31.05,30.78,30.86,91100.0,25.9054,25.9137,25.6884,25.7552,91100.0
2010-10-19 11:00:00,30.85,30.97,30.85,30.92,35600.0,25.7468,25.847,25.7468,25.8052,35600.0
2010-10-19 11:10:00,30.92,30.98,30.92,30.95,13600.0,25.8052,25.8553,25.8052,25.8303,13600.0
2010-10-19 11:20:00,30.95,30.95,30.85,30.9,48400.0,25.8303,25.8303,25.7468,25.7885,48400.0
2010-10-19 11:30:00,30.91,30.91,30.85,30.86,38300.0,25.7969,25.7969,25.7468,25.7552,38300.0
2010-10-19 11:40:00,30.87,30.87,30.85,30.87,12400.0,25.7635,25.7635,25.7468,25.7635,12400.0
2010-10-19 11:50:00,30.87,30.88,30.85,30.88,53500.0,25.7635,25.7719,25.7468,25.7719,53500.0
2010-10-19 12:00:00,30.88,30.92,30.88,30.91,228900.0,25.7719,25.8052,25.7719,25.7969,228900.0
2010-10-19 12:10:00,30.89,30.9,30.76,30.76,64100.0,25.7802,25.7885,25.6717,25.6717,64100.0
2010-10-19 12:20:00,30.76,30.76,30.74,30.76,14200.0,25.6717,25.6717,25.655,25.6717,14200.0
2010-10-19 12:30:00,30.76,30.79,30.76,30.77,14600.0,25.6717,25.6967,25.6717,25.68,14600.0
2010-10-19 12:40:00,30.77,30.88,30.77,30.87,8100.0,25.68,25.7719,25.68,25.7635,8100.0
2010-10-19 12:50:00,30.88,30.88,30.83,30.85,10600.0,25.7719,25.7719,25.7301,25.7468,10600.0
2010-10-19 13:00:00,30.85,30.86,30.82,30.82,10000.0,25.7468,25.7552,25.7218,25.7218,10000.0
2010-10-19 13:10:00,30.82,30.82,30.78,30.82,21800.0,25.7218,25.7218,25.6884,25.7218,21800.0
2010-10-19 13:20:00,30.81,30.81,30.7,30.7,27500.0,25.7134,25.7134,25.6216,25.6216,27500.0
2010-10-19 13:30:00,30.7,30.73,30.67,30.72,17600.0,25.6216,25.6467,25.5966,25.6383,17600.0
2010-10-19 13:40:00,30.72,30.74,30.66,30.7,42200.0,25.6383,25.655,25.5882,25.6216,42200.0
2010-10-19 13:50:00,30.69,30.69,30.57,30.58,27200.0,25.6133,25.6133,25.5131,25.5215,27200.0
2010-10-19 14:00:00,30.58,30.6,30.46,30.54,42400.0,25.5215,25.5382,25.4213,25.4881,42400.0
2010-10-19 14:10:00,30.54,30.54,30.49,30.5,40300.0,25.4881,25.4881,25.4464,25.4547,40300.0
2010-10-19 14:20:00,30.5,30.51,30.42,30.47,54000.0,25.4547,25.4631,25.3879,25.4297,54000.0
2010-10-19 14:30:00,30.48,30.5,30.45,30.47,36900.0,25.438,25.4547,25.413,25.4297,36900.0
2010-10-19 14:40:00,30.48,30.51,30.47,30.48,37800.0,25.438,25.4631,25.4297,25.438,37800.0
2010-10-19 14:50:00,30.49,30.49,30.45,30.47,64200.0,25.4464,25.4464,25.413,25.4297,64200.0
2010-10-19 15:00:00,30.46,30.48,30.44,30.46,38600.0,25.4213,25.438,25.4046,25.4213,38600.0
2010-10-19 15:10:00,30.46,30.5,30.44,30.45,84000.0,25.4213,25.4547,25.4046,25.413,84000.0
2010-10-19 15:20:00,30.46,30.5,30.44,30.44,52200.0,25.4213,25.4547,25.4046,25.4046,52200.0
2010-10-19 15:30:00,30.45,30.49,30.45,30.48,85900.0,25.413,25.4464,25.413,25.438,85900.0
2010-10-19 15:40:00,30.48,30.51,30.44,30.47,121400.0,25.438,25.4631,25.4046,25.4297,121400.0
2010-10-19 15:50:00,30.46,30.51,30.46,30.47,230400.0,25.4213,25.4631,25.4213,25.4297,230400.0
2010-10-20 09:30:00,30.66,30.83,30.66,30.8,49600.0,25.5882,25.7301,25.5882,25.7051,49600.0
2010-10-20 09:40:00,30.84,30.87,30.79,30.8,44900.0,25.7385,25.7635,25.6967,25.7051,44900.0
2010-10-20 09:50:00,30.8,30.81,30.72,30.72,37900.0,25.7051,25.7134,25.6383,25.6383,37900.0
2010-10-20 10:00:00,30.73,30.8,30.61,30.66,163100.0,25.6467,25.7051,25.5465,25.5882,163100.0
2010-10-20 10:10:00,30.64,30.74,30.64,30.71,51400.0,25.5716,25.655,25.5716,25.63,51400.0
2010-10-20 10:20:00,30.71,30.75,30.7,30.74,39600.0,25.63,25.6634,25.6216,25.655,39600.0
2010-10-20 10:30:00,30.73,30.78,30.73,30.75,85800.0,25.6467,25.6884,25.6467,25.6634,85800.0
2010-10-20 10:40:00,30.76,30.78,30.73,30.73,82300.0,25.6717,25.6884,25.6467,25.6467,82300.0
2010-10-20 10:50:00,30.74,30.74,30.68,30.7,78200.0,25.655,25.655,25.6049,25.6216,78200.0
2010-10-20 11:00:00,30.7,30.71,30.67,30.69,90000.0,25.6216,25.63,25.5966,25.6133,90000.0
2010-10-20 11:10:00,30.7,30.7,30.69,30.7,13100.0,25.6216,25.6216,25.6133,25.6216,13100.0
2010-10-20 11:20:00,30.7,30.7,30.69,30.7,18600.0,25.6216,25.6216,25.6133,25.6216,18600.0
2010-10-20 11:30:00,30.7,30.76,30.69,30.69,167600.0,25.6216,25.6717,25.6133,25.6133,167600.0
2010-10-20 11:40:00,30.7,30.7,30.6,30.67,54000.0,25.6216,25.6216,25.5382,25.5966,54000.0
2010-10-20 11:50:00,30.67,30.7,30.67,30.7,265500.0,25.5966,25.6216,25.5966,25.6216,265500.0
2010-10-20 12:00:00,30.7,30.9,30.7,30.88,31000.0,25.6216,25.7885,25.6216,25.7719,31000.0
2010-10-20 12:10:00,30.87,30.9,30.79,30.89,26100.0,25.7635,25.7885,25.6967,25.7802,26100.0
2010-10-20 12:20:00,30.9,30.9,30.88,30.9,9100.0,25.7885,25.7885,25.7719,25.7885,9100.0
2010-10-20 12:30:00,30.89,30.9,30.86,30.87,50800.0,25.7802,25.7885,25.7552,25.7635,50800.0
2010-10-20 12:40:00,30.86,30.89,30.83,30.88,9500.0,25.7552,25.7802,25.7301,25.7719,9500.0
2010-10-20 12:50:00,30.89,30.9,30.87,30.88,33000.0,25.7802,25.7885,25.7635,25.7719,33000.0
2010-10-20 13:00:00,30.88,30.9,30.84,30.86,39700.0,25.7719,25.7885,25.7385,25.7552,39700.0
2010-10-20 13:10:00,30.85,30.88,30.82,30.86,23200.0,25.7468,25.7719,25.7218,25.7552,23200.0
2010-10-20 13:20:00,30.86,30.87,30.84,30.85,9300.0,25.7552,25.7635,25.7385,25.7468,9300.0
2010-10-20 13:30:00,30.86,30.89,30.85,30.89,9200.0,25.7552,25.7802,25.7468,25.7802,9200.0
2010-10-20 13:40:00,30.87,30.88,30.86,30.88,26600.0,25.7635,25.7719,25.7552,25.7719,26600.0
2010-10-20 13:50:00,30.88,30.92,30.88,30.9,30200.0,25.7719,25.8052,25.7719,25.7885,30200.0
2010-10-20 14:00:00,30.91,30.91,30.83,30.86,33300.0,25.7969,25.7969,25.7301,25.7552,33300.0
2010-10-20 14:10:00,30.85,30.89,30.83,30.88,20300.0,25.7468,25.7802,25.7301,25.7719,20300.0
2010-10-20 14:20:00,30.87,30.9,30.86,30.87,5300.0,25.7635,25.7885,25.7552,25.7635,5300.0
2010-10-20 14:30:00,30.86,30.89,30.83,30.86,74500.0,25.7552,25.7802,25.7301,25.7552,74500.0
2010-10-20 14:40:00,30.87,30.91,30.87,30.9,52600.0,25.7635,25.7969,25.7635,25.7885,52600.0
2010-10-20 14:50:00,30.9,30.91,30.86,30.89,81600.0,25.7885,25.7969,25.7552,25.7802,81600.0
2010-10-20 15:00:00,30.9,30.9,30.86,30.88,17700.0,25.7885,25.7885,25.7552,25.7719,17700.0
2010-10-20 15:10:00,30.87,30.94,30.87,30.89,76700.0,25.7635,25.8219,25.7635,25.7802,76700.0
2010-10-20 15:20:00,30.89,30.91,30.89,30.91,104600.0,25.7802,25.7969,25.7802,25.7969,104600.0
2010-10-20 15:30:00,30.91,30.94,30.86,30.91,69600.0,25.7969,25.8219,25.7552,25.7969,69600.0
2010-10-20 15:40:00,30.91,30.96,30.87,30.94,77800.0,25.7969,25.8386,25.7635,25.8219,77800.0
2010-10-20 15:50:00,30.95,30.98,30.89,30.92,57500.0,25.8303,25.8553,25.7802,25.8052,57500.0
2010-10-21 09:30:00,31.09,31.44,31.09,31.44,23200.0,25.9471,26.2392,25.9471,26.2392,23200.0
2010-10-21 09:40:00,31.45,31.47,31.35,31.35,22100.0,26.2476,26.2643,26.1641,26.1641,22100.0
2010-10-21 09:50:00,31.35,31.35,31.27,31.32,26100.0,26.1641,26.1641,26.0973,26.1391,26100.0
2010-10-21 10:00:00,31.33,31.5,31.3,31.47,38100.0,26.1474,26.2893,26.1224,26.2643,38100.0
2010-10-21 10:10:00,31.5,31.68,31.49,31.65,41800.0,26.2893,26.4395,26.2809,26.4145,41800.0
2010-10-21 10:20:00,31.65,31.75,31.63,31.64,34600.0,26.4145,26.4979,26.3978,26.4061,34600.0
2010-10-21 10:30:00,31.64,31.65,31.58,31.6,15900.0,26.4061,26.4145,26.3561,26.3728,15900.0
2010-10-21 10:40:00,31.59,31.62,31.54,31.55,18100.0,26.3644,26.3894,26.3227,26.331,18100.0
2010-10-21 10:50:00,31.54,31.58,31.53,31.57,17400.0,26.3227,26.3561,26.3143,26.3477,17400.0
2010-10-21 11:00:00,31.56,31.61,31.52,31.57,17300.0,26.3394,26.3811,26.306,26.3477,17300.0
2010-10-21 11:10:00,31.57,31.61,31.54,31.6,17000.0,26.3477,26.3811,26.3227,26.3728,17000.0
2010-10-21 11:20:00,31.6,31.63,31.54,31.6,21600.0,26.3728,26.3978,26.3227,26.3728,21600.0
2010-10-21 11:30:00,31.59,31.6,31.41,31.42,23000.0,26.3644,26.3728,26.2142,26.2225,23000.0
2010-10-21 11:40:00,31.42,31.51,31.4,31.51,14500.0,26.2225,26.2976,26.2058,26.2976,14500.0
2010-10-21 11:50:00,31.51,31.55,31.49,31.54,13400.0,26.2976,26.331,26.2809,26.3227,13400.0
2010-10-21 12:00:00,31.54,31.54,31.48,31.5,11300.0,26.3227,26.3227,26.2726,26.2893,11300.0
2010-10-21 12:10:00,31.5,31.54,31.5,31.53,12100.0,26.2893,26.3227,26.2893,26.3143,12100.0
2010-10-21 12:20:00,31.53,31.54,31.51,31.53,8700.0,26.3143,26.3227,26.2976,26.3143,8700.0
2010-10-21 12:30:00,31.53,31.54,31.37,31.37,14800.0,26.3143,26.3227,26.1808,26.1808,14800.0
2010-10-21 12:40:00,31.36,31.41,31.34,31.4,27400.0,26.1725,26.2142,26.1558,26.2058,27400.0
2010-10-21 12:50:00,31.4,31.41,31.35,31.37,18300.0,26.2058,26.2142,26.1641,26.1808,18300.0
2010-10-21 13:00:00,31.37,31.44,31.37,31.41,8200.0,26.1808,26.2392,26.1808,26.2142,8200.0
2010-10-21 13:10:00,31.41,31.42,31.36,31.37,13000.0,26.2142,26.2225,26.1725,26.1808,13000.0
2010-10-21 13:20:00,31.37,31.39,31.35,31.39,7300.0,26.1808,26.1975,26.1641,26.1975,7300.0
2010-10-21 13:30:00,31.38,31.39,31.34,31.36,8600.0,26.1891,26.1975,26.1558,26.1725,8600.0
2010-10-21 13:40:00,31.35,31.38,31.26,31.27,9400.0,26.1641,26.1891,26.089,26.0973,9400.0
2010-10-21 13:50:00,31.26,31.28,31.15,31.18,28100.0,26.089,26.1057,25.9972,26.0222,28100.0
2010-10-21 14:00:00,31.18,31.26,31.15,31.26,21000.0,26.0222,26.089,25.9972,26.089,21000.0
2010-10-21 14:10:00,31.26,31.28,31.21,31.26,18100.0,26.089,26.1057,26.0473,26.089,18100.0
2010-10-21 14:20:00,31.26,31.27,31.21,31.26,10100.0,26.089,26.0973,26.0473,26.089,10100.0
2010-10-21 14:30:00,31.26,31.27,31.25,31.26,18200.0,26.089,26.0973,26.0806,26.089,18200.0
2010-10-21 14:40:00,31.27,31.32,31.26,31.29,19000.0,26.0973,26.1391,26.089,26.114,19000.0
2010-10-21 14:50:00,31.3,31.39,31.29,31.35,66500.0,26.1224,26.1975,26.114,26.1641,66500.0
2010-10-21 15:00:00,31.35,31.38,31.32,31.33,41100.0,26.1641,26.1891,26.1391,26.1474,41100.0
2010-10-21 15:10:00,31.33,31.41,31.31,31.4,37800.0,26.1474,26.2142,26.1307,26.2058,37800.0
2010-10-21 15:20:00,31.4,31.42,31.39,31.42,27700.0,26.2058,26.2225,26.1975,26.2225,27700.0
2010-10-21 15:30:00,31.41,31.45,31.39,31.4,31000.0,26.2142,26.2476,26.1975,26.2058,31000.0
2010-10-21 15:40:00,31.4,31.4,31.34,31.37,67800.0,26.2058,26.2058,26.1558,26.1808,67800.0
2010-10-21 15:50:00,31.37,31.4,31.32,31.37,159800.0,26.1808,26.2058,26.1391,26.1808,159800.0
2010-10-22 09:30:00,31.35,31.5,31.32,31.4,14700.0,26.1641,26.2893,26.1391,26.2058,14700.0
2010-10-22 09:40:00,31.44,31.48,31.39,31.44,20800.0,26.2392,26.2726,26.1975,26.2392,20800.0
2010-10-22 09:50:00,31.45,31.46,31.39,31.4,9100.0,26.2476,26.2559,26.1975,26.2058,9100.0
2010-10-22 10:00:00,31.4,31.43,31.38,31.42,7400.0,26.2058,26.2309,26.1891,26.2225,7400.0
2010-10-22 10:10:00,31.43,31.53,31.4,31.52,18900.0,26.2309,26.3143,26.2058,26.306,18900.0
2010-10-22 10:20:00,31.52,31.54,31.48,31.54,19100.0,26.306,26.3227,26.2726,26.3227,19100.0
2010-10-22 10:30:00,31.54,31.55,31.52,31.53,11600.0,26.3227,26.331,26.306,26.3143,11600.0
2010-10-22 10:40:00,31.53,31.57,31.5,31.56,9900.0,26.3143,26.3477,26.2893,26.3394,9900.0
2010-10-22 10:50:00,31.56,31.57,31.52,31.53,16600.0,26.3394,26.3477,26.306,26.3143,16600.0
2010-10-22 11:00:00,31.53,31.56,31.52,31.55,21400.0,26.3143,26.3394,26.306,26.331,21400.0
2010-10-22 11:10:00,31.54,31.55,31.5,31.53,5600.0,26.3227,26.331,26.2893,26.3143,5600.0
2010-10-22 11:20:00,31.53,31.55,31.52,31.55,6800.0,26.3143,26.331,26.306,26.331,6800.0
2010-10-22 11:30:00,31.55,31.58,31.54,31.58,11200.0,26.331,26.3561,26.3227,26.3561,11200.0
2010-10-22 11:40:00,31.58,31.58,31.56,31.56,9600.0,26.3561,26.3561,26.3394,26.3394,9600.0
2010-10-22 11:50:00,31.56,31.57,31.53,31.53,17800.0,26.3394,26.3477,26.3143,26.3143,17800.0
2010-10-22 12:00:00,31.53,31.59,31.53,31.59,6500.0,26.3143,26.3644,26.3143,26.3644,6500.0
2010-10-22 12:10:00,31.59,31.61,31.58,31.58,13100.0,26.3644,26.3811,26.3561,26.3561,13100.0
2010-10-22 12:20:00,31.59,31.65,31.58,31.64,9500.0,26.3644,26.4145,26.3561,26.4061,9500.0
2010-10-22 12:30:00,31.64,31.64,31.63,31.64,6200.0,26.4061,26.4061,26.3978,26.4061,6200.0
2010-10-22 12:40:00,31.63,31.66,31.62,31.66,7300.0,26.3978,26.4228,26.3894,26.4228,7300.0
2010-10-22 12:50:00,31.66,31.67,31.6,31.66,12000.0,26.4228,26.4312,26.3728,26.4228,12000.0
2010-10-22 13:00:00,31.65,31.67,31.64,31.65,6100.0,26.4145,26.4312,26.4061,26.4145,6100.0
2010-10-22 13:10:00,31.65,31.66,31.63,31.64,8100.0,26.4145,26.4228,26.3978,26.4061,8100.0
2010-10-22 13:20:00,31.64,31.64,31.63,31.64,8300.0,26.4061,26.4061,26.3978,26.4061,8300.0
2010-10-22 13:30:00,31.63,31.64,31.63,31.64,4900.0,26.3978,26.4061,26.3978,26.4061,4900.0
2010-10-22 13:40:00,31.64,31.68,31.64,31.67,7200.0,26.4061,26.4395,26.4061,26.4312,7200.0
2010-10-22 13:50:00,31.67,31.68,31.67,31.67,5700.0,26.4312,26.4395,26.4312,26.4312,5700.0
2010-10-22 14:00:00,31.67,31.7,31.67,31.7,11300.0,26.4312,26.4562,26.4312,26.4562,11300.0
2010-10-22 14:10:00,31.7,31.73,31.69,31.72,10900.0,26.4562,26.4812,26.4479,26.4729,10900.0
2010-10-22 14:20:00,31.73,31.78,31.72,31.77,13600.0,26.4812,26.523,26.4729,26.5146,13600.0
2010-10-22 14:30:00,31.77,31.78,31.68,31.68,19600.0,26.5146,26.523,26.4395,26.4395,19600.0
2010-10-22 14:40:00,31.68,31.69,31.67,31.68,10300.0,26.4395,26.4479,26.4312,26.4395,10300.0
2010-10-22 14:50:00,31.68,31.69,31.66,31.67,9200.0,26.4395,26.4479,26.4228,26.4312,9200.0
2010-10-22 15:00:00,31.66,31.67,31.63,31.65,19600.0,26.4228,26.4312,26.3978,26.4145,19600.0
2010-10-22 15:10:00,31.64,31.65,31.6,31.6,22600.0,26.4061,26.4145,26.3728,26.3728,22600.0
2010-10-22 15:20:00,31.6,31.61,31.56,31.58,29600.0,26.3728,26.3811,26.3394,26.3561,29600.0
2010-10-22 15:30:00,31.58,31.6,31.57,31.6,19100.0,26.3561,26.3728,26.3477,26.3728,19100.0
2010-10-22 15:40:00,31.59,31.62,31.58,31.6,23900.0,26.3644,26.3894,26.3561,26.3728,23900.0
2010-10-22 15:50:00,31.61,31.61,31.55,31.6,51200.0,26.3811,26.3811,26.331,26.3728,51200.0
2010-10-25 09:30:00,31.67,31.87,31.67,31.87,12900.0,26.4312,26.5981,26.4312,26.5981,12900.0
2010-10-25 09:40:00,31.88,31.97,31.88,31.97,21800.0,26.6064,26.6815,26.6064,26.6815,21800.0
2010-10-25 09:50:00,31.96,32.01,31.96,32.01,8800.0,26.6732,26.7149,26.6732,26.7149,8800.0
2010-10-25 10:00:00,32.02,32.11,31.98,32.01,16300.0,26.7233,26.7984,26.6899,26.7149,16300.0
2010-10-25 10:10:00,32.02,32.05,32.01,32.03,8900.0,26.7233,26.7483,26.7149,26.7316,8900.0
2010-10-25 10:20:00,32.02,32.05,31.99,32.0,13100.0,26.7233,26.7483,26.6982,26.7066,13100.0
2010-10-25 10:30:00,32.0,32.01,31.95,31.95,13500.0,26.7066,26.7149,26.6649,26.6649,13500.0
2010-10-25 10:40:00,31.95,31.95,31.76,31.83,55100.0,26.6649,26.6649,26.5063,26.5647,55100.0
2010-10-25 10:50:00,31.82,31.85,31.73,31.83,56000.0,26.5564,26.5814,26.4812,26.5647,56000.0
2010-10-25 11:00:00,31.83,31.84,31.78,31.81,56800.0,26.5647,26.5731,26.523,26.548,56800.0
2010-10-25 11:10:00,31.8,31.8,31.71,31.75,23400.0,26.5397,26.5397,26.4646,26.4979,23400.0
2010-10-25 11:20:00,31.75,31.75,31.74,31.75,28500.0,26.4979,26.4979,26.4896,26.4979,28500.0
2010-10-25 11:30:00,31.75,31.76,31.72,31.73,44700.0,26.4979,26.5063,26.4729,26.4812,44700.0
2010-10-25 11:40:00,31.73,31.74,31.71,31.71,18600.0,26.4812,26.4896,26.4646,26.4646,18600.0
2010-10-25 11:50:00,31.72,31.72,31.69,31.7,44800.0,26.4729,26.4729,26.4479,26.4562,44800.0
2010-10-25 12:00:00,31.69,31.69,31.63,31.65,48800.0,26.4479,26.4479,26.3978,26.4145,48800.0
2010-10-25 12:10:00,31.65,31.66,31.62,31.64,23800.0,26.4145,26.4228,26.3894,26.4061,23800.0
2010-10-25 12:20:00,31.64,31.65,31.54,31.56,19900.0,26.4061,26.4145,26.3227,26.3394,19900.0
2010-10-25 12:30:00,31.57,31.6,31.57,31.59,2900.0,26.3477,26.3728,26.3477,26.3644,2900.0
2010-10-25 12:40:00,31.59,31.65,31.59,31.64,6600.0,26.3644,26.4145,26.3644,26.4061,6600.0
2010-10-25 12:50:00,31.64,31.66,31.63,31.65,12900.0,26.4061,26.4228,26.3978,26.4145,12900.0
2010-10-25 13:00:00,31.65,31.65,31.6,31.64,5600.0,26.4145,26.4145,26.3728,26.4061,5600.0
2010-10-25 13:10:00,31.62,31.64,31.62,31.64,10400.0,26.3894,26.4061,26.3894,26.4061,10400.0
2010-10-25 13:20:00,31.65,31.66,31.64,31.65,37600.0,26.4145,26.4228,26.4061,26.4145,37600.0
2010-10-25 13:30:00,31.65,31.65,31.61,31.63,21500.0,26.4145,26.4145,26.3811,26.3978,21500.0
2010-10-25 13:40:00,31.63,31.65,31.63,31.65,34700.0,26.3978,26.4145,26.3978,26.4145,34700.0
2010-10-25 13:50:00,31.64,31.65,31.61,31.63,16000.0,26.4061,26.4145,26.3811,26.3978,16000.0
2010-10-25 14:00:00,31.63,31.64,31.61,31.64,16700.0,26.3978,26.4061,26.3811,26.4061,16700.0
2010-10-25 14:10:00,31.64,31.65,31.61,31.63,10200.0,26.4061,26.4145,26.3811,26.3978,10200.0
2010-10-25 14:20:00,31.64,31.65,31.63,31.65,11100.0,26.4061,26.4145,26.3978,26.4145,11100.0
2010-10-25 14:30:00,31.65,31.65,31.61,31.65,33100.0,26.4145,26.4145,26.3811,26.4145,33100.0
2010-10-25 14:40:00,31.64,31.64,31.61,31.63,13300.0,26.4061,26.4061,26.3811,26.3978,13300.0
2010-10-25 14:50:00,31.63,31.65,31.62,31.64,16500.0,26.3978,26.4145,26.3894,26.4061,16500.0
2010-10-25 15:00:00,31.64,31.65,31.63,31.65,28400.0,26.4061,26.4145,26.3978,26.4145,28400.0
2010-10-25 15:10:00,31.65,31.65,31.63,31.63,18500.0,26.4145,26.4145,26.3978,26.3978,18500.0
2010-10-25 15:20:00,31.64,31.66,31.63,31.64,69200.0,26.4061,26.4228,26.3978,26.4061,69200.0
2010-10-25 15:30:00,31.65,31.65,31.61,31.62,43300.0,26.4145,26.4145,26.3811,26.3894,43300.0
2010-10-25 15:40:00,31.61,31.61,31.49,31.49,129400.0,26.3811,26.3811,26.2809,26.2809,129400.0
2010-10-25 15:50:00,31.5,31.52,31.42,31.43,215700.0,26.2893,26.306,26.2225,26.2309,215700.0
2010-10-26 09:30:00,31.3,31.39,31.11,31.12,9900.0,26.1224,26.1975,25.9638,25.9722,9900.0
2010-10-26 09:40:00,31.11,31.2,31.1,31.19,19500.0,25.9638,26.0389,25.9555,26.0306,19500.0
2010-10-26 09:50:00,31.2,31.35,31.18,31.34,30200.0,26.0389,26.1641,26.0222,26.1558,30200.0
2010-10-26 10:00:00,31.34,31.53,31.33,31.53,38800.0,26.1558,26.3143,26.1474,26.3143,38800.0
2010-10-26 10:10:00,31.52,31.67,31.52,31.67,41900.0,26.306,26.4312,26.306,26.4312,41900.0
2010-10-26 10:20:00,31.67,31.7,31.61,31.63,22800.0,26.4312,26.4562,26.3811,26.3978,22800.0
2010-10-26 10:30:00,31.64,31.71,31.64,31.69,22300.0,26.4061,26.4646,26.4061,26.4479,22300.0
2010-10-26 10:40:00,31.68,31.7,31.64,31.67,13500.0,26.4395,26.4562,26.4061,26.4312,13500.0
2010-10-26 10:50:00,31.67,31.79,31.67,31.79,21600.0,26.4312,26.5313,26.4312,26.5313,21600.0
2010-10-26 11:00:00,31.78,31.8,31.75,31.77,29900.0,26.523,26.5397,26.4979,26.5146,29900.0
2010-10-26 11:10:00,31.76,31.83,31.76,31.83,18300.0,26.5063,26.5647,26.5063,26.5647,18300.0
2010-10-26 11:20:00,31.83,31.94,31.82,31.93,27300.0,26.5647,26.6565,26.5564,26.6482,27300.0
2010-10-26 11:30:00,31.93,31.93,31.87,31.88,13200.0,26.6482,26.6482,26.5981,26.6064,13200.0
2010-10-26 11:40:00,31.88,31.9,31.87,31.9,17400.0,26.6064,26.6231,26.5981,26.6231,17400.0
2010-10-26 11:50:00,31.9,31.9,31.88,31.9,23500.0,26.6231,26.6231,26.6064,26.6231,23500.0
2010-10-26 12:00:00,31.9,31.92,31.88,31.91,24000.0,26.6231,26.6398,26.6064,26.6315,24000.0
2010-10-26 12:10:00,31.91,31.92,31.91,31.91,8000.0,26.6315,26.6398,26.6315,26.6315,8000.0
2010-10-26 12:20:00,31.92,31.92,31.9,31.9,8300.0,26.6398,26.6398,26.6231,26.6231,8300.0
2010-10-26 12:30:00,31.9,31.91,31.89,31.9,12100.0,26.6231,26.6315,26.6148,26.6231,12100.0
2010-10-26 12:40:00,31.9,31.9,31.89,31.89,14400.0,26.6231,26.6231,26.6148,26.6148,14400.0
2010-10-26 12:50:00,31.9,31.92,31.89,31.92,11300.0,26.6231,26.6398,26.6148,26.6398,11300.0
2010-10-26 13:00:00,31.92,31.94,31.91,31.91,14900.0,26.6398,26.6565,26.6315,26.6315,14900.0
2010-10-26 13:10:00,31.91,31.92,31.91,31.91,5600.0,26.6315,26.6398,26.6315,26.6315,5600.0
2010-10-26 13:20:00,31.92,31.92,31.87,31.89,17800.0,26.6398,26.6398,26.5981,26.6148,17800.0
2010-10-26 13:30:00,31.87,31.9,31.87,31.9,10700.0,26.5981,26.6231,26.5981,26.6231,10700.0
2010-10-26 13:40:00,31.9,31.92,31.88,31.88,13800.0,26.6231,26.6398,26.6064,26.6064,13800.0
2010-10-26 13:50:00,31.88,31.88,31.76,31.76,25800.0,26.6064,26.6064,26.5063,26.5063,25800.0
2010-10-26 14:00:00,31.76,31.76,31.7,31.7,19700.0,26.5063,26.5063,26.4562,26.4562,19700.0
2010-10-26 14:10:00,31.7,31.71,31.68,31.71,17100.0,26.4562,26.4646,26.4395,26.4646,17100.0
2010-10-26 14:20:00,31.71,31.73,31.71,31.73,9700.0,26.4646,26.4812,26.4646,26.4812,9700.0
2010-10-26 14:30:00,31.72,31.73,31.65,31.68,23100.0,26.4729,26.4812,26.4145,26.4395,23100.0
2010-10-26 14:40:00,31.67,31.68,31.62,31.62,14300.0,26.4312,26.4395,26.3894,26.3894,14300.0
2010-10-26 14:50:00,31.62,31.64,31.6,31.63,18500.0,26.3894,26.4061,26.3728,26.3978,18500.0
2010-10-26 15:00:00,31.63,31.64,31.61,31.61,9700.0,26.3978,26.4061,26.3811,26.3811,9700.0
2010-10-26 15:10:00,31.61,31.67,31.6,31.67,22700.0,26.3811,26.4312,26.3728,26.4312,22700.0
2010-10-26 15:20:00,31.65,31.67,31.59,31.59,15500.0,26.4145,26.4312,26.3644,26.3644,15500.0
2010-10-26 15:30:00,31.58,31.62,31.58,31.59,25600.0,26.3561,26.3894,26.3561,26.3644,25600.0
2010-10-26 15:40:00,31.6,31.6,31.49,31.56,53700.0,26.3728,26.3728,26.2809,26.3394,53700.0
2010-10-26 15:50:00,31.55,31.55,31.5,31.51,81400.0,26.331,26.331,26.2893,26.2976,81400.0
2010-10-27 09:30:00,31.76,32.1,31.67,32.0,73400.0,26.5063,26.79,26.4312,26.7066,73400.0
2010-10-27 09:40:00,32.0,32.04,31.9,31.92,35600.0,26.7066,26.74,26.6231,26.6398,35600.0
2010-10-27 09:50:00,31.93,31.94,31.85,31.85,38200.0,26.6482,26.6565,26.5814,26.5814,38200.0
2010-10-27 10:00:00,31.86,31.88,31.78,31.78,43900.0,26.5897,26.6064,26.523,26.523,43900.0
2010-10-27 10:10:00,31.79,31.86,31.78,31.8,50900.0,26.5313,26.5897,26.523,26.5397,50900.0
2010-10-27 10:20:00,31.79,31.82,31.77,31.8,32900.0,26.5313,26.5564,26.5146,26.5397,32900.0
2010-10-27 10:30:00,31.8,31.81,31.78,31.8,22800.0,26.5397,26.548,26.523,26.5397,22800.0
2010-10-27 10:40:00,31.79,31.81,31.78,31.78,44900.0,26.5313,26.548,26.523,26.523,44900.0
2010-10-27 10:50:00,31.78,31.81,31.77,31.77,38300.0,26.523,26.548,26.5146,26.5146,38300.0
2010-10-27 11:00:00,31.78,31.79,31.74,31.74,34300.0,26.523,26.5313,26.4896,26.4896,34300.0
2010-10-27 11:10:00,31.74,31.76,31.74,31.75,69100.0,26.4896,26.5063,26.4896,26.4979,69100.0
2010-10-27 11:20:00,31.74,31.75,31.69,31.69,24600.0,26.4896,26.4979,26.4479,26.4479,24600.0
2010-10-27 11:30:00,31.7,31.73,31.69,31.7,53200.0,26.4562,26.4812,26.4479,26.4562,53200.0
2010-10-27 11:40:00,31.7,31.73,31.68,31.72,119100.0,26.4562,26.4812,26.4395,26.4729,119100.0
2010-10-27 11:50:00,31.72,31.79,31.72,31.75,87100.0,26.4729,26.5313,26.4729,26.4979,87100.0
2010-10-27 12:00:00,31.74,31.75,31.74,31.74,8300.0,26.4896,26.4979,26.4896,26.4896,8300.0
2010-10-27 12:10:00,31.74,31.82,31.74,31.78,86500.0,26.4896,26.5564,26.4896,26.523,86500.0
2010-10-27 12:20:00,31.77,31.79,31.76,31.78,56400.0,26.5146,26.5313,26.5063,26.523,56400.0
2010-10-27 12:30:00,31.78,31.8,31.78,31.8,20200.0,26.523,26.5397,26.523,26.5397,20200.0
2010-10-27 12:40:00,31.8,31.82,31.78,31.82,35100.0,26.5397,26.5564,26.523,26.5564,35100.0
2010-10-27 12:50:00,31.82,31.92,31.81,31.92,23100.0,26.5564,26.6398,26.548,26.6398,23100.0
2010-10-27 13:00:00,31.91,31.93,31.87,31.87,12800.0,26.6315,26.6482,26.5981,26.5981,12800.0
2010-10-27 13:10:00,31.86,31.86,31.82,31.84,9900.0,26.5897,26.5897,26.5564,26.5731,9900.0
2010-10-27 13:20:00,31.84,31.9,31.83,31.89,28000.0,26.5731,26.6231,26.5647,26.6148,28000.0
2010-10-27 13:30:00,31.89,31.9,31.84,31.89,16400.0,26.6148,26.6231,26.5731,26.6148,16400.0
2010-10-27 13:40:00,31.88,31.91,31.87,31.9,12300.0,26.6064,26.6315,26.5981,26.6231,12300.0
2010-10-27 13:50:00,31.9,31.91,31.88,31.91,13000.0,26.6231,26.6315,26.6064,26.6315,13000.0
2010-10-27 14:00:00,31.92,31.96,31.91,31.95,12800.0,26.6398,26.6732,26.6315,26.6649,12800.0
2010-10-27 14:10:00,31.96,31.96,31.93,31.93,11500.0,26.6732,26.6732,26.6482,26.6482,11500.0
2010-10-27 14:20:00,31.93,31.96,31.89,31.96,66700.0,26.6482,26.6732,26.6148,26.6732,66700.0
2010-10-27 14:30:00,31.96,31.99,31.94,31.98,15600.0,26.6732,26.6982,26.6565,26.6899,15600.0
2010-10-27 14:40:00,31.98,32.05,31.98,32.01,12200.0,26.6899,26.7483,26.6899,26.7149,12200.0
2010-10-27 14:50:00,32.01,32.07,32.01,32.05,17500.0,26.7149,26.765,26.7149,26.7483,17500.0
2010-10-27 15:00:00,32.05,32.06,31.99,32.03,28900.0,26.7483,26.7567,26.6982,26.7316,28900.0
2010-10-27 15:10:00,32.03,32.03,32.0,32.02,30700.0,26.7316,26.7316,26.7066,26.7233,30700.0
2010-10-27 15:20:00,32.02,32.08,32.01,32.06,35200.0,26.7233,26.7733,26.7149,26.7567,35200.0
2010-10-27 15:30:00,32.06,32.12,32.05,32.09,40100.0,26.7567,26.8067,26.7483,26.7817,40100.0
2010-10-27 15:40:00,32.1,32.12,32.07,32.08,40200.0,26.79,26.8067,26.765,26.7733,40200.0
2010-10-27 15:50:00,32.07,32.14,32.07,32.1,62300.0,26.765,26.8234,26.765,26.79,62300.0
2010-10-28 09:30:00,32.42,32.5,32.42,32.48,43000.0,27.0571,27.1239,27.0571,27.1072,43000.0
2010-10-28 09:40:00,32.47,32.52,32.45,32.45,38200.0,27.0988,27.1406,27.0821,27.0821,38200.0
2010-10-28 09:50:00,32.45,32.5,32.45,32.45,59800.0,27.0821,27.1239,27.0821,27.0821,59800.0
2010-10-28 10:00:00,32.45,32.48,32.45,32.46,51700.0,27.0821,27.1072,27.0821,27.0905,51700.0
2010-10-28 10:10:00,32.45,32.46,32.36,32.4,52400.0,27.0821,27.0905,27.007,27.0404,52400.0
2010-10-28 10:20:00,32.39,32.4,32.3,32.31,46700.0,27.0321,27.0404,26.957,26.9653,46700.0
2010-10-28 10:30:00,32.31,32.32,32.19,32.21,48600.0,26.9653,26.9736,26.8652,26.8818,48600.0
2010-10-28 10:40:00,32.2,32.2,32.11,32.17,28900.0,26.8735,26.8735,26.7984,26.8485,28900.0
2010-10-28 10:50:00,32.17,32.29,32.17,32.28,36200.0,26.8485,26.9486,26.8485,26.9403,36200.0
2010-10-28 11:00:00,32.28,32.32,32.27,32.29,31500.0,26.9403,26.9736,26.9319,26.9486,31500.0
2010-10-28 11:10:00,32.29,32.31,32.28,32.31,28100.0,26.9486,26.9653,26.9403,26.9653,28100.0
2010-10-28 11:20:00,32.3,32.45,32.3,32.42,31600.0,26.957,27.0821,26.957,27.0571,31600.0
2010-10-28 11:30:00,32.42,32.46,32.41,32.45,38500.0,27.0571,27.0905,27.0488,27.0821,38500.0
2010-10-28 11:40:00,32.45,32.49,32.43,32.45,128600.0,27.0821,27.1155,27.0655,27.0821,128600.0
2010-10-28 11:50:00,32.44,32.46,32.44,32.44,141900.0,27.0738,27.0905,27.0738,27.0738,141900.0
2010-10-28 12:00:00,32.44,32.45,32.38,32.44,51100.0,27.0738,27.0821,27.0237,27.0738,51100.0
2010-10-28 12:10:00,32.43,32.45,32.38,32.38,115200.0,27.0655,27.0821,27.0237,27.0237,115200.0
2010-10-28 12:20:00,32.38,32.38,32.24,32.28,24700.0,27.0237,27.0237,26.9069,26.9403,24700.0
2010-10-28 12:30:00,32.27,32.29,32.27,32.28,12100.0,26.9319,26.9486,26.9319,26.9403,12100.0
2010-10-28 12:40:00,32.28,32.31,32.28,32.29,29400.0,26.9403,26.9653,26.9403,26.9486,29400.0
2010-10-28 12:50:00,32.28,32.33,32.28,32.32,60100.0,26.9403,26.982,26.9403,26.9736,60100.0
2010-10-28 13:00:00,32.32,32.33,32.3,32.3,63300.0,26.9736,26.982,26.957,26.957,63300.0
2010-10-28 13:10:00,32.31,32.32,32.29,32.3,72100.0,26.9653,26.9736,26.9486,26.957,72100.0
2010-10-28 13:20:00,32.3,32.31,32.27,32.27,43800.0,26.957,26.9653,26.9319,26.9319,43800.0
2010-10-28 13:30:00,32.27,32.27,32.24,32.24,26700.0,26.9319,26.9319,26.9069,26.9069,26700.0
2010-10-28 13:40:00,32.25,32.26,32.22,32.24,26100.0,26.9152,26.9236,26.8902,26.9069,26100.0
2010-10-28 13:50:00,32.23,32.23,32.18,32.19,29200.0,26.8985,26.8985,26.8568,26.8652,29200.0
2010-10-28 14:00:00,32.18,32.21,32.16,32.18,29500.0,26.8568,26.8818,26.8401,26.8568,29500.0
2010-10-28 14:10:00,32.18,32.2,32.18,32.19,23700.0,26.8568,26.8735,26.8568,26.8652,23700.0
2010-10-28 14:20:00,32.19,32.21,32.16,32.2,36400.0,26.8652,26.8818,26.8401,26.8735,36400.0
2010-10-28 14:30:00,32.19,32.2,32.15,32.16,27900.0,26.8652,26.8735,26.8318,26.8401,27900.0
2010-10-28 14:40:00,32.17,32.2,32.12,32.18,42800.0,26.8485,26.8735,26.8067,26.8568,42800.0
2010-10-28 14:50:00,32.18,32.2,32.18,32.18,22200.0,26.8568,26.8735,26.8568,26.8568,22200.0
2010-10-28 15:00:00,32.19,32.21,32.18,32.19,66400.0,26.8652,26.8818,26.8568,26.8652,66400.0
2010-10-28 15:10:00,32.2,32.21,32.15,32.17,67800.0,26.8735,26.8818,26.8318,26.8485,67800.0
2010-10-28 15:20:00,32.16,32.18,32.12,32.14,49500.0,26.8401,26.8568,26.8067,26.8234,49500.0
2010-10-28 15:30:00,32.14,32.2,32.13,32.17,49400.0,26.8234,26.8735,26.8151,26.8485,49400.0
2010-10-28 15:40:00,32.17,32.18,32.09,32.14,64200.0,26.8485,26.8568,26.7817,26.8234,64200.0
2010-10-28 15:50:00,32.13,32.17,32.01,32.04,98200.0,26.8151,26.8485,26.7149,26.74,98200.0
2010-10-29 09:30:00,33.27,33.5,32.25,32.38,195900.0,27.7665,27.9585,26.9152,27.0237,195900.0
2010-10-29 09:40:00,32.4,32.5,32.24,32.5,244100.0,27.0404,27.1239,26.9069,27.1239,244100.0
2010-10-29 09:50:00,32.51,32.51,32.31,32.36,54300.0,27.1322,27.1322,26.9653,27.007,54300.0
2010-10-29 10:00:00,32.37,32.38,31.91,32.02,119100.0,27.0154,27.0237,26.6315,26.7233,119100.0
2010-10-29 10:10:00,32.01,32.04,31.77,32.04,107700.0,26.7149,26.74,26.5146,26.74,107700.0
2010-10-29 10:20:00,32.03,32.19,32.03,32.15,45700.0,26.7316,26.8652,26.7316,26.8318,45700.0
2010-10-29 10:30:00,32.15,32.16,31.96,31.96,86300.0,26.8318,26.8401,26.6732,26.6732,86300.0
2010-10-29 10:40:00,31.96,32.01,31.84,31.9,82700.0,26.6732,26.7149,26.5731,26.6231,82700.0
2010-10-29 10:50:00,31.9,32.01,31.88,31.97,83300.0,26.6231,26.7149,26.6064,26.6815,83300.0
2010-10-29 11:00:00,31.95,32.15,31.95,32.12,24300.0,26.6649,26.8318,26.6649,26.8067,24300.0
2010-10-29 11:10:00,32.12,32.14,32.09,32.1,20600.0,26.8067,26.8234,26.7817,26.79,20600.0
2010-10-29 11:20:00,32.1,32.1,32.02,32.02,26500.0,26.79,26.79,26.7233,26.7233,26500.0
2010-10-29 11:30:00,32.02,32.12,31.98,32.1,27800.0,26.7233,26.8067,26.6899,26.79,27800.0
2010-10-29 11:40:00,32.11,32.12,31.99,32.0,47700.0,26.7984,26.8067,26.6982,26.7066,47700.0
2010-10-29 11:50:00,31.99,32.0,31.92,31.98,24300.0,26.6982,26.7066,26.6398,26.6899,24300.0
2010-10-29 12:00:00,31.97,31.98,31.87,31.89,34800.0,26.6815,26.6899,26.5981,26.6148,34800.0
2010-10-29 12:10:00,31.89,31.95,31.88,31.94,11600.0,26.6148,26.6649,26.6064,26.6565,11600.0
2010-10-29 12:20:00,31.95,31.97,31.89,31.91,23900.0,26.6649,26.6815,26.6148,26.6315,23900.0
2010-10-29 12:30:00,31.91,31.91,31.8,31.81,28700.0,26.6315,26.6315,26.5397,26.548,28700.0
2010-10-29 12:40:00,31.81,31.83,31.78,31.82,24100.0,26.548,26.5647,26.523,26.5564,24100.0
2010-10-29 12:50:00,31.82,31.85,31.81,31.85,13200.0,26.5564,26.5814,26.548,26.5814,13200.0
2010-10-29 13:00:00,31.84,31.85,31.81,31.83,23500.0,26.5731,26.5814,26.548,26.5647,23500.0
2010-10-29 13:10:00,31.83,31.87,31.83,31.86,11500.0,26.5647,26.5981,26.5647,26.5897,11500.0
2010-10-29 13:20:00,31.86,31.87,31.83,31.83,22200.0,26.5897,26.5981,26.5647,26.5647,22200.0
2010-10-29 13:30:00,31.83,31.84,31.81,31.82,15400.0,26.5647,26.5731,26.548,26.5564,15400.0
2010-10-29 13:40:00,31.82,31.82,31.64,31.68,93800.0,26.5564,26.5564,26.4061,26.4395,93800.0
2010-10-29 13:50:00,31.68,31.8,31.63,31.78,93500.0,26.4395,26.5397,26.3978,26.523,93500.0
2010-10-29 14:00:00,31.78,31.78,31.72,31.78,29300.0,26.523,26.523,26.4729,26.523,29300.0
2010-10-29 14:10:00,31.78,31.8,31.75,31.75,31600.0,26.523,26.5397,26.4979,26.4979,31600.0
2010-10-29 14:20:00,31.75,31.98,31.75,31.9,154400.0,26.4979,26.6899,26.4979,26.6231,154400.0
2010-10-29 14:30:00,31.9,31.94,31.87,31.88,65800.0,26.6231,26.6565,26.5981,26.6064,65800.0
2010-10-29 14:40:00,31.87,31.94,31.82,31.89,128800.0,26.5981,26.6565,26.5564,26.6148,128800.0
2010-10-29 14:50:00,31.89,31.89,31.82,31.83,35300.0,26.6148,26.6148,26.5564,26.5647,35300.0
2010-10-29 15:00:00,31.83,31.86,31.81,31.84,45900.0,26.5647,26.5897,26.548,26.5731,45900.0
2010-10-29 15:10:00,31.85,31.95,31.8,31.95,59000.0,26.5814,26.6649,26.5397,26.6649,59000.0
2010-10-29 15:20:00,31.95,31.98,31.9,31.91,57000.0,26.6649,26.6899,26.6231,26.6315,57000.0
2010-10-29 15:30:00,31.91,31.91,31.82,31.89,114400.0,26.6315,26.6315,26.5564,26.6148,114400.0
2010-10-29 15:40:00,31.89,31.91,31.83,31.84,143100.0,26.6148,26.6315,26.5647,26.5731,143100.0
2010-10-29 15:50:00,31.84,31.86,31.78,31.85,451700.0,26.5731,26.5897,26.523,26.5814,451700.0
2010-11-01 09:30:00,32.02,32.25,31.75,31.8,83200.0,26.7233,26.9152,26.4979,26.5397,83200.0
2010-11-01 09:40:00,31.81,31.85,31.79,31.82,29100.0,26.548,26.5814,26.5313,26.5564,29100.0
2010-11-01 09:50:00,31.82,32.01,31.81,31.98,38200.0,26.5564,26.7149,26.548,26.6899,38200.0
2010-11-01 10:00:00,31.98,32.04,31.94,31.98,43700.0,26.6899,26.74,26.6565,26.6899,43700.0
2010-11-01 10:10:00,31.98,32.02,31.84,31.84,47000.0,26.6899,26.7233,26.5731,26.5731,47000.0
2010-11-01 10:20:00,31.84,31.86,31.7,31.71,73500.0,26.5731,26.5897,26.4562,26.4646,73500.0
2010-11-01 10:30:00,31.72,31.72,31.61,31.63,25000.0,26.4729,26.4729,26.3811,26.3978,25000.0
2010-11-01 10:40:00,31.64,31.64,31.55,31.6,122700.0,26.4061,26.4061,26.331,26.3728,122700.0
2010-11-01 10:50:00,31.6,31.61,31.49,31.5,38200.0,26.3728,26.3811,26.2809,26.2893,38200.0
2010-11-01 11:00:00,31.5,31.51,31.46,31.47,56800.0,26.2893,26.2976,26.2559,26.2643,56800.0
2010-11-01 11:10:00,31.47,31.47,31.41,31.43,34600.0,26.2643,26.2643,26.2142,26.2309,34600.0
2010-11-01 11:20:00,31.44,31.44,31.27,31.35,49500.0,26.2392,26.2392,26.0973,26.1641,49500.0
2010-11-01 11:30:00,31.35,31.36,31.3,31.31,34700.0,26.1641,26.1725,26.1224,26.1307,34700.0
2010-11-01 11:40:00,31.31,31.31,31.29,31.29,29400.0,26.1307,26.1307,26.114,26.114,29400.0
2010-11-01 11:50:00,31.3,31.3,31.24,31.29,31200.0,26.1224,26.1224,26.0723,26.114,31200.0
2010-11-01 12:00:00,31.3,31.4,31.3,31.39,10700.0,26.1224,26.2058,26.1224,26.1975,10700.0
2010-11-01 12:10:00,31.38,31.44,31.38,31.43,8500.0,26.1891,26.2392,26.1891,26.2309,8500.0
2010-11-01 12:20:00,31.42,31.45,31.39,31.43,23700.0,26.2225,26.2476,26.1975,26.2309,23700.0
2010-11-01 12:30:00,31.42,31.44,31.4,31.42,20300.0,26.2225,26.2392,26.2058,26.2225,20300.0
2010-11-01 12:40:00,31.43,31.44,31.36,31.38,41700.0,26.2309,26.2392,26.1725,26.1891,41700.0
2010-11-01 12:50:00,31.38,31.4,31.3,31.32,100200.0,26.1891,26.2058,26.1224,26.1391,100200.0
2010-11-01 13:00:00,31.31,31.39,31.31,31.39,20400.0,26.1307,26.1975,26.1307,26.1975,20400.0
2010-11-01 13:10:00,31.4,31.41,31.38,31.38,10000.0,26.2058,26.2142,26.1891,26.1891,10000.0
2010-11-01 13:20:00,31.39,31.39,31.27,31.3,30400.0,26.1975,26.1975,26.0973,26.1224,30400.0
2010-11-01 13:30:00,31.29,31.38,31.29,31.37,17500.0,26.114,26.1891,26.114,26.1808,17500.0
2010-11-01 13:40:00,31.37,31.4,31.36,31.38,38800.0,26.1808,26.2058,26.1725,26.1891,38800.0
2010-11-01 13:50:00,31.38,31.38,31.35,31.36,18300.0,26.1891,26.1891,26.1641,26.1725,18300.0
2010-11-01 14:00:00,31.35,31.36,31.3,31.33,43900.0,26.1641,26.1725,26.1224,26.1474,43900.0
2010-11-01 14:10:00,31.34,31.34,31.31,31.33,34600.0,26.1558,26.1558,26.1307,26.1474,34600.0
2010-11-01 14:20:00,31.32,31.33,31.31,31.32,23500.0,26.1391,26.1474,26.1307,26.1391,23500.0
2010-11-01 14:30:00,31.31,31.31,31.22,31.23,16600.0,26.1307,26.1307,26.0556,26.064,16600.0
2010-11-01 14:40:00,31.23,31.25,31.22,31.24,25700.0,26.064,26.0806,26.0556,26.0723,25700.0
2010-11-01 14:50:00,31.23,31.25,31.21,31.22,27700.0,26.064,26.0806,26.0473,26.0556,27700.0
2010-11-01 15:00:00,31.23,31.24,31.16,31.19,47000.0,26.064,26.0723,26.0055,26.0306,47000.0
2010-11-01 15:10:00,31.2,31.2,31.15,31.16,57400.0,26.0389,26.0389,25.9972,26.0055,57400.0
2010-11-01 15:20:00,31.16,31.3,31.16,31.28,89300.0,26.0055,26.1224,26.0055,26.1057,89300.0
2010-11-01 15:30:00,31.28,31.3,31.26,31.28,52400.0,26.1057,26.1224,26.089,26.1057,52400.0
2010-11-01 15:40:00,31.27,31.35,31.23,31.32,169800.0,26.0973,26.1641,26.064,26.1391,169800.0
2010-11-01 15:50:00,31.32,31.4,31.31,31.38,136300.0,26.1391,26.2058,26.1307,26.1891,136300.0
2010-11-02 09:30:00,31.51,31.58,31.36,31.5,47000.0,26.2976,26.3561,26.1725,26.2893,47000.0
2010-11-02 09:40:00,31.5,31.62,31.49,31.58,14800.0,26.2893,26.3894,26.2809,26.3561,14800.0
2010-11-02 09:50:00,31.57,31.6,31.55,31.55,18400.0,26.3477,26.3728,26.331,26.331,18400.0
2010-11-02 10:00:00,31.55,31.56,31.53,31.55,15400.0,26.331,26.3394,26.3143,26.331,15400.0
2010-11-02 10:10:00,31.55,31.55,31.42,31.42,24200.0,26.331,26.331,26.2225,26.2225,24200.0
2010-11-02 10:20:00,31.41,31.42,31.3,31.31,21500.0,26.2142,26.2225,26.1224,26.1307,21500.0
2010-11-02 10:30:00,31.33,31.33,31.26,31.33,24400.0,26.1474,26.1474,26.089,26.1474,24400.0
2010-11-02 10:40:00,31.33,31.36,31.26,31.32,23200.0,26.1474,26.1725,26.089,26.1391,23200.0
2010-11-02 10:50:00,31.32,31.4,31.32,31.39,9700.0,26.1391,26.2058,26.1391,26.1975,9700.0
2010-11-02 11:00:00,31.4,31.45,31.39,31.44,9100.0,26.2058,26.2476,26.1975,26.2392,9100.0
2010-11-02 11:10:00,31.44,31.49,31.44,31.47,8900.0,26.2392,26.2809,26.2392,26.2643,8900.0
2010-11-02 11:20:00,31.47,31.48,31.45,31.47,8500.0,26.2643,26.2726,26.2476,26.2643,8500.0
2010-11-02 11:30:00,31.47,31.56,31.47,31.54,12500.0,26.2643,26.3394,26.2643,26.3227,12500.0
2010-11-02 11:40:00,31.54,31.55,31.52,31.55,9200.0,26.3227,26.331,26.306,26.331,9200.0
2010-11-02 11:50:00,31.55,31.57,31.54,31.55,9500.0,26.331,26.3477,26.3227,26.331,9500.0
2010-11-02 12:00:00,31.55,31.59,31.54,31.58,10600.0,26.331,26.3644,26.3227,26.3561,10600.0
2010-11-02 12:10:00,31.59,31.64,31.59,31.64,9700.0,26.3644,26.4061,26.3644,26.4061,9700.0
2010-11-02 12:20:00,31.65,31.67,31.63,31.64,13000.0,26.4145,26.4312,26.3978,26.4061,13000.0
2010-11-02 12:30:00,31.63,31.64,31.6,31.63,15200.0,26.3978,26.4061,26.3728,26.3978,15200.0
2010-11-02 12:40:00,31.63,31.65,31.62,31.65,6900.0,26.3978,26.4145,26.3894,26.4145,6900.0
2010-11-02 12:50:00,31.66,31.7,31.66,31.7,7200.0,26.4228,26.4562,26.4228,26.4562,7200.0
2010-11-02 13:00:00,31.69,31.7,31.68,31.68,7900.0,26.4479,26.4562,26.4395,26.4395,7900.0
2010-11-02 13:10:00,31.69,31.71,31.66,31.68,5400.0,26.4479,26.4646,26.4228,26.4395,5400.0
2010-11-02 13:20:00,31.66,31.67,31.64,31.64,4000.0,26.4228,26.4312,26.4061,26.4061,4000.0
2010-11-02 13:30:00,31.64,31.65,31.62,31.62,3100.0,26.4061,26.4145,26.3894,26.3894,3100.0
2010-11-02 13:40:00,31.63,31.66,31.63,31.63,18200.0,26.3978,26.4228,26.3978,26.3978,18200.0
2010-11-02 13:50:00,31.63,31.67,31.62,31.67,11400.0,26.3978,26.4312,26.3894,26.4312,11400.0
2010-11-02 14:00:00,31.67,31.68,31.65,31.67,6400.0,26.4312,26.4395,26.4145,26.4312,6400.0
2010-11-02 14:10:00,31.67,31.68,31.63,31.64,15200.0,26.4312,26.4395,26.3978,26.4061,15200.0
2010-11-02 14:20:00,31.64,31.64,31.6,31.61,11200.0,26.4061,26.4061,26.3728,26.3811,11200.0
2010-11-02 14:30:00,31.6,31.61,31.57,31.57,7700.0,26.3728,26.3811,26.3477,26.3477,7700.0
2010-11-02 14:40:00,31.57,31.58,31.53,31.55,14200.0,26.3477,26.3561,26.3143,26.331,14200.0
2010-11-02 14:50:00,31.55,31.57,31.54,31.55,12500.0,26.331,26.3477,26.3227,26.331,12500.0
2010-11-02 15:00:00,31.54,31.58,31.54,31.58,13500.0,26.3227,26.3561,26.3227,26.3561,13500.0
2010-11-02 15:10:00,31.58,31.58,31.54,31.56,19000.0,26.3561,26.3561,26.3227,26.3394,19000.0
2010-11-02 15:20:00,31.55,31.57,31.52,31.53,20700.0,26.331,26.3477,26.306,26.3143,20700.0
2010-11-02 15:30:00,31.53,31.53,31.5,31.5,31000.0,26.3143,26.3143,26.2893,26.2893,31000.0
2010-11-02 15:40:00,31.5,31.58,31.45,31.56,54400.0,26.2893,26.3561,26.2476,26.3394,54400.0
2010-11-02 15:50:00,31.57,31.59,31.53,31.56,80700.0,26.3477,26.3644,26.3143,26.3394,80700.0
2010-11-03 09:30:00,31.6,31.68,31.47,31.62,64700.0,26.3728,26.4395,26.2643,26.3894,64700.0
2010-11-03 09:40:00,31.64,31.75,31.64,31.72,22300.0,26.4061,26.4979,26.4061,26.4729,22300.0
2010-11-03 09:50:00,31.73,31.81,31.72,31.81,22800.0,26.4812,26.548,26.4729,26.548,22800.0
2010-11-03 10:00:00,31.81,31.82,31.75,31.77,30100.0,26.548,26.5564,26.4979,26.5146,30100.0
2010-11-03 10:10:00,31.79,31.88,31.63,31.86,36100.0,26.5313,26.6064,26.3978,26.5897,36100.0
2010-11-03 10:20:00,31.86,31.91,31.86,31.9,11600.0,26.5897,26.6315,26.5897,26.6231,11600.0
2010-11-03 10:30:00,31.91,31.95,31.91,31.94,11500.0,26.6315,26.6649,26.6315,26.6565,11500.0
2010-11-03 10:40:00,31.93,31.93,31.83,31.83,20600.0,26.6482,26.6482,26.5647,26.5647,20600.0
2010-11-03 10:50:00,31.83,31.9,31.83,31.9,14100.0,26.5647,26.6231,26.5647,26.6231,14100.0
2010-11-03 11:00:00,31.9,31.9,31.87,31.89,17900.0,26.6231,26.6231,26.5981,26.6148,17900.0
2010-11-03 11:10:00,31.89,31.89,31.84,31.87,38800.0,26.6148,26.6148,26.5731,26.5981,38800.0
2010-11-03 11:20:00,31.88,31.92,31.87,31.91,12000.0,26.6064,26.6398,26.5981,26.6315,12000.0
2010-11-03 11:30:00,31.92,31.92,31.89,31.91,9800.0,26.6398,26.6398,26.6148,26.6315,9800.0
2010-11-03 11:40:00,31.92,31.92,31.89,31.9,8400.0,26.6398,26.6398,26.6148,26.6231,8400.0
2010-11-03 11:50:00,31.91,31.91,31.87,31.9,23700.0,26.6315,26.6315,26.5981,26.6231,23700.0
2010-11-03 12:00:00,31.9,31.91,31.85,31.91,48500.0,26.6231,26.6315,26.5814,26.6315,48500.0
2010-11-03 12:10:00,31.91,31.93,31.89,31.93,7500.0,26.6315,26.6482,26.6148,26.6482,7500.0
2010-11-03 12:20:00,31.92,31.92,31.89,31.9,8400.0,26.6398,26.6398,26.6148,26.6231,8400.0
2010-11-03 12:30:00,31.91,31.93,31.9,31.92,5200.0,26.6315,26.6482,26.6231,26.6398,5200.0
2010-11-03 12:40:00,31.92,31.93,31.9,31.91,8100.0,26.6398,26.6482,26.6231,26.6315,8100.0
2010-11-03 12:50:00,31.92,31.93,31.9,31.91,10100.0,26.6398,26.6482,26.6231,26.6315,10100.0
2010-11-03 13:00:00,31.91,31.93,31.91,31.91,13800.0,26.6315,26.6482,26.6315,26.6315,13800.0
2010-11-03 13:10:00,31.92,31.93,31.91,31.92,9900.0,26.6398,26.6482,26.6315,26.6398,9900.0
2010-11-03 13:20:00,31.92,31.97,31.92,31.95,9400.0,26.6398,26.6815,26.6398,26.6649,9400.0
2010-11-03 13:30:00,31.95,31.97,31.94,31.96,4000.0,26.6649,26.6815,26.6565,26.6732,4000.0
2010-11-03 13:40:00,31.94,31.96,31.94,31.95,4600.0,26.6565,26.6732,26.6565,26.6649,4600.0
2010-11-03 13:50:00,31.96,31.97,31.94,31.94,6300.0,26.6732,26.6815,26.6565,26.6565,6300.0
2010-11-03 14:00:00,31.94,31.97,31.94,31.95,10700.0,26.6565,26.6815,26.6565,26.6649,10700.0
2010-11-03 14:10:00,31.94,32.04,31.75,31.94,28300.0,26.6565,26.74,26.4979,26.6565,28300.0
2010-11-03 14:20:00,31.95,32.0,31.77,31.78,58400.0,26.6649,26.7066,26.5146,26.523,58400.0
2010-11-03 14:30:00,31.78,31.93,31.71,31.93,29500.0,26.523,26.6482,26.4646,26.6482,29500.0
2010-11-03 14:40:00,31.92,31.96,31.89,31.91,17000.0,26.6398,26.6732,26.6148,26.6315,17000.0
2010-11-03 14:50:00,31.92,31.97,31.91,31.97,18300.0,26.6398,26.6815,26.6315,26.6815,18300.0
2010-11-03 15:00:00,31.97,31.97,31.91,31.96,12500.0,26.6815,26.6815,26.6315,26.6732,12500.0
2010-11-03 15:10:00,31.97,32.0,31.96,31.98,37300.0,26.6815,26.7066,26.6732,26.6899,37300.0
2010-11-03 15:20:00,31.98,32.0,31.97,31.97,61400.0,26.6899,26.7066,26.6815,26.6815,61400.0
2010-11-03 15:30:00,31.98,31.98,31.89,31.9,38600.0,26.6899,26.6899,26.6148,26.6231,38600.0
2010-11-03 15:40:00,31.89,31.94,31.89,31.91,52600.0,26.6148,26.6565,26.6148,26.6315,52600.0
2010-11-03 15:50:00,31.9,31.98,31.9,31.97,54200.0,26.6231,26.6899,26.6231,26.6815,54200.0
2010-11-04 09:30:00,32.55,32.73,32.46,32.69,57500.0,27.1656,27.3158,27.0905,27.2824,57500.0
2010-11-04 09:40:00,32.7,32.74,32.54,32.58,27000.0,27.2908,27.3242,27.1573,27.1906,27000.0
2010-11-04 09:50:00,32.53,32.58,32.5,32.53,19600.0,27.1489,27.1906,27.1239,27.1489,19600.0
2010-11-04 10:00:00,32.53,32.53,32.44,32.47,37800.0,27.1489,27.1489,27.0738,27.0988,37800.0
2010-11-04 10:10:00,32.47,32.55,32.45,32.54,15400.0,27.0988,27.1656,27.0821,27.1573,15400.0
2010-11-04 10:20:00,32.54,32.58,32.5,32.56,75000.0,27.1573,27.1906,27.1239,27.1739,75000.0
2010-11-04 10:30:00,32.55,32.56,32.55,32.55,7200.0,27.1656,27.1739,27.1656,27.1656,7200.0
2010-11-04 10:40:00,32.55,32.58,32.5,32.58,12400.0,27.1656,27.1906,27.1239,27.1906,12400.0
2010-11-04 10:50:00,32.56,32.63,32.55,32.63,13700.0,27.1739,27.2324,27.1656,27.2324,13700.0
2010-11-04 11:00:00,32.62,32.67,32.62,32.66,16000.0,27.224,27.2658,27.224,27.2574,16000.0
2010-11-04 11:10:00,32.66,32.7,32.65,32.65,15200.0,27.2574,27.2908,27.2491,27.2491,15200.0
2010-11-04 11:20:00,32.64,32.66,32.57,32.62,17200.0,27.2407,27.2574,27.1823,27.224,17200.0
2010-11-04 11:30:00,32.61,32.65,32.6,32.65,12400.0,27.2157,27.2491,27.2073,27.2491,12400.0
2010-11-04 11:40:00,32.64,32.64,32.59,32.59,5500.0,27.2407,27.2407,27.199,27.199,5500.0
2010-11-04 11:50:00,32.6,32.65,32.59,32.64,11100.0,27.2073,27.2491,27.199,27.2407,11100.0
2010-11-04 12:00:00,32.64,32.69,32.63,32.69,25100.0,27.2407,27.2824,27.2324,27.2824,25100.0
2010-11-04 12:10:00,32.69,32.69,32.65,32.66,6900.0,27.2824,27.2824,27.2491,27.2574,6900.0
2010-11-04 12:20:00,32.65,32.72,32.64,32.71,18300.0,27.2491,27.3075,27.2407,27.2991,18300.0
2010-11-04 12:30:00,32.7,32.72,32.7,32.72,11800.0,27.2908,27.3075,27.2908,27.3075,11800.0
2010-11-04 12:40:00,32.71,32.71,32.7,32.7,9900.0,27.2991,27.2991,27.2908,27.2908,9900.0
2010-11-04 12:50:00,32.7,32.71,32.63,32.66,11700.0,27.2908,27.2991,27.2324,27.2574,11700.0
2010-11-04 13:00:00,32.67,32.68,32.64,32.64,7900.0,27.2658,27.2741,27.2407,27.2407,7900.0
2010-11-04 13:10:00,32.64,32.65,32.58,32.6,12600.0,27.2407,27.2491,27.1906,27.2073,12600.0
2010-11-04 13:20:00,32.6,32.62,32.57,32.58,4800.0,27.2073,27.224,27.1823,27.1906,4800.0
2010-11-04 13:30:00,32.58,32.59,32.55,32.55,9200.0,27.1906,27.199,27.1656,27.1656,9200.0
2010-11-04 13:40:00,32.55,32.57,32.54,32.57,11600.0,27.1656,27.1823,27.1573,27.1823,11600.0
2010-11-04 13:50:00,32.57,32.58,32.54,32.55,10600.0,27.1823,27.1906,27.1573,27.1656,10600.0
2010-11-04 14:00:00,32.54,32.57,32.53,32.57,27900.0,27.1573,27.1823,27.1489,27.1823,27900.0
2010-11-04 14:10:00,32.56,32.64,32.55,32.64,39200.0,27.1739,27.2407,27.1656,27.2407,39200.0
2010-11-04 14:20:00,32.65,32.67,32.58,32.59,19200.0,27.2491,27.2658,27.1906,27.199,19200.0
2010-11-04 14:30:00,32.6,32.66,32.59,32.66,30200.0,27.2073,27.2574,27.199,27.2574,30200.0
2010-11-04 14:40:00,32.66,32.67,32.57,32.57,60900.0,27.2574,27.2658,27.1823,27.1823,60900.0
2010-11-04 14:50:00,32.58,32.58,32.56,32.56,10400.0,27.1906,27.1906,27.1739,27.1739,10400.0
2010-11-04 15:00:00,32.56,32.57,32.56,32.57,17300.0,27.1739,27.1823,27.1739,27.1823,17300.0
2010-11-04 15:10:00,32.57,32.59,32.56,32.56,20100.0,27.1823,27.199,27.1739,27.1739,20100.0
2010-11-04 15:20:00,32.56,32.69,32.56,32.68,46400.0,27.1739,27.2824,27.1739,27.2741,46400.0
2010-11-04 15:30:00,32.67,32.7,32.67,32.7,39800.0,27.2658,27.2908,27.2658,27.2908,39800.0
2010-11-04 15:40:00,32.7,32.71,32.66,32.67,35300.0,27.2908,27.2991,27.2574,27.2658,35300.0
2010-11-04 15:50:00,32.67,32.74,32.64,32.72,87800.0,27.2658,27.3242,27.2407,27.3075,87800.0
2010-11-05 09:30:00,32.73,33.0,32.72,33.0,38500.0,27.3158,27.5412,27.3075,27.5412,38500.0
2010-11-05 09:40:00,33.0,33.08,32.99,33.02,43500.0,27.5412,27.6079,27.5328,27.5579,43500.0
2010-11-05 09:50:00,33.03,33.09,33.02,33.07,18800.0,27.5662,27.6163,27.5579,27.5996,18800.0
2010-11-05 10:00:00,33.08,33.11,32.96,32.98,50400.0,27.6079,27.633,27.5078,27.5245,50400.0
2010-11-05 10:10:00,32.97,33.01,32.96,32.99,16800.0,27.5161,27.5495,27.5078,27.5328,16800.0
2010-11-05 10:20:00,33.0,33.07,32.98,33.07,12800.0,27.5412,27.5996,27.5245,27.5996,12800.0
2010-11-05 10:30:00,33.07,33.11,33.05,33.1,18300.0,27.5996,27.633,27.5829,27.6246,18300.0
2010-11-05 10:40:00,33.1,33.14,33.08,33.13,14100.0,27.6246,27.658,27.6079,27.6497,14100.0
2010-11-05 10:50:00,33.13,33.19,33.13,33.16,14500.0,27.6497,27.6997,27.6497,27.6747,14500.0
2010-11-05 11:00:00,33.17,33.18,33.14,33.14,10700.0,27.683,27.6914,27.658,27.658,10700.0
2010-11-05 11:10:00,33.14,33.14,33.06,33.1,12800.0,27.658,27.658,27.5912,27.6246,12800.0
2010-11-05 11:20:00,33.1,33.13,33.1,33.11,9900.0,27.6246,27.6497,27.6246,27.633,9900.0
2010-11-05 11:30:00,33.12,33.12,33.0,33.0,25800.0,27.6413,27.6413,27.5412,27.5412,25800.0
2010-11-05 11:40:00,33.01,33.1,33.01,33.1,20400.0,27.5495,27.6246,27.5495,27.6246,20400.0
2010-11-05 11:50:00,33.1,33.19,33.1,33.14,19600.0,27.6246,27.6997,27.6246,27.658,19600.0
2010-11-05 12:00:00,33.14,33.18,33.14,33.16,16500.0,27.658,27.6914,27.658,27.6747,16500.0
2010-11-05 12:10:00,33.17,33.17,33.12,33.13,16800.0,27.683,27.683,27.6413,27.6497,16800.0
2010-11-05 12:20:00,33.13,33.15,33.13,33.15,12000.0,27.6497,27.6664,27.6497,27.6664,12000.0
2010-11-05 12:30:00,33.14,33.2,33.11,33.2,17600.0,27.658,27.7081,27.633,27.7081,17600.0
2010-11-05 12:40:00,33.21,33.24,33.21,33.24,16000.0,27.7164,27.7415,27.7164,27.7415,16000.0
2010-11-05 12:50:00,33.24,33.24,33.21,33.22,18800.0,27.7415,27.7415,27.7164,27.7248,18800.0
2010-11-05 13:00:00,33.22,33.26,33.22,33.25,16700.0,27.7248,27.7582,27.7248,27.7498,16700.0
2010-11-05 13:10:00,33.26,33.29,33.26,33.28,15900.0,27.7582,27.7832,27.7582,27.7748,15900.0
2010-11-05 13:20:00,33.28,33.3,33.28,33.29,19600.0,27.7748,27.7915,27.7748,27.7832,19600.0
2010-11-05 13:30:00,33.3,33.32,33.28,33.32,20900.0,27.7915,27.8082,27.7748,27.8082,20900.0
2010-11-05 13:40:00,33.32,33.33,33.3,33.3,18900.0,27.8082,27.8166,27.7915,27.7915,18900.0
2010-11-05 13:50:00,33.3,33.33,33.3,33.32,12000.0,27.7915,27.8166,27.7915,27.8082,12000.0
2010-11-05 14:00:00,33.32,33.34,33.3,33.33,16100.0,27.8082,27.8249,27.7915,27.8166,16100.0
2010-11-05 14:10:00,33.34,33.34,33.25,33.25,23700.0,27.8249,27.8249,27.7498,27.7498,23700.0
2010-11-05 14:20:00,33.25,33.29,33.24,33.26,40900.0,27.7498,27.7832,27.7415,27.7582,40900.0
2010-11-05 14:30:00,33.26,33.3,33.26,33.26,36200.0,27.7582,27.7915,27.7582,27.7582,36200.0
2010-11-05 14:40:00,33.26,33.3,33.24,33.26,42600.0,27.7582,27.7915,27.7415,27.7582,42600.0
2010-11-05 14:50:00,33.25,33.28,33.22,33.27,42600.0,27.7498,27.7748,27.7248,27.7665,42600.0
2010-11-05 15:00:00,33.27,33.3,33.27,33.28,27100.0,27.7665,27.7915,27.7665,27.7748,27100.0
2010-11-05 15:10:00,33.28,33.31,33.27,33.27,26900.0,27.7748,27.7999,27.7665,27.7665,26900.0
2010-11-05 15:20:00,33.27,33.31,33.26,33.3,36600.0,27.7665,27.7999,27.7582,27.7915,36600.0
2010-11-05 15:30:00,33.31,33.31,33.26,33.27,28400.0,27.7999,27.7999,27.7582,27.7665,28400.0
2010-11-05 15:40:00,33.26,33.34,33.24,33.32,50800.0,27.7582,27.8249,27.7415,27.8082,50800.0
2010-11-05 15:50:00,33.31,33.4,33.31,33.39,76300.0,27.7999,27.875,27.7999,27.8667,76300.0
2010-11-08 09:30:00,33.11,33.14,32.78,32.86,65200.0,27.633,27.658,27.3576,27.4243,65200.0
2010-11-08 09:40:00,32.81,32.92,32.74,32.92,34100.0,27.3826,27.4744,27.3242,27.4744,34100.0
2010-11-08 09:50:00,32.92,32.95,32.83,32.9,13300.0,27.4744,27.4994,27.3993,27.4577,13300.0
2010-11-08 10:00:00,32.92,33.0,32.89,32.97,28800.0,27.4744,27.5412,27.4494,27.5161,28800.0
2010-11-08 10:10:00,32.98,32.99,32.92,32.97,16900.0,27.5245,27.5328,27.4744,27.5161,16900.0
2010-11-08 10:20:00,32.98,32.99,32.96,32.98,10200.0,27.5245,27.5328,27.5078,27.5245,10200.0
2010-11-08 10:30:00,32.97,32.97,32.92,32.93,5400.0,27.5161,27.5161,27.4744,27.4827,5400.0
2010-11-08 10:40:00,32.93,32.95,32.92,32.93,8600.0,27.4827,27.4994,27.4744,27.4827,8600.0
2010-11-08 10:50:00,32.93,32.94,32.87,32.87,8700.0,27.4827,27.4911,27.4327,27.4327,8700.0
2010-11-08 11:00:00,32.87,32.88,32.84,32.86,15500.0,27.4327,27.441,27.4076,27.4243,15500.0
2010-11-08 11:10:00,32.87,32.9,32.86,32.88,12900.0,27.4327,27.4577,27.4243,27.441,12900.0
2010-11-08 11:20:00,32.87,32.88,32.86,32.87,4700.0,27.4327,27.441,27.4243,27.4327,4700.0
2010-11-08 11:30:00,32.86,32.88,32.86,32.87,5800.0,27.4243,27.441,27.4243,27.4327,5800.0
2010-11-08 11:40:00,32.86,32.87,32.84,32.87,3800.0,27.4243,27.4327,27.4076,27.4327,3800.0
2010-11-08 11:50:00,32.87,32.88,32.86,32.87,3500.0,27.4327,27.441,27.4243,27.4327,3500.0
2010-11-08 12:00:00,32.87,32.87,32.86,32.86,5800.0,27.4327,27.4327,27.4243,27.4243,5800.0
2010-11-08 12:10:00,32.86,32.94,32.84,32.94,16500.0,27.4243,27.4911,27.4076,27.4911,16500.0
2010-11-08 12:20:00,32.92,32.99,32.92,32.98,4900.0,27.4744,27.5328,27.4744,27.5245,4900.0
2010-11-08 12:30:00,32.98,32.99,32.94,32.97,7200.0,27.5245,27.5328,27.4911,27.5161,7200.0
2010-11-08 12:40:00,32.97,32.97,32.92,32.92,12000.0,27.5161,27.5161,27.4744,27.4744,12000.0
2010-11-08 12:50:00,32.92,32.98,32.92,32.97,8600.0,27.4744,27.5245,27.4744,27.5161,8600.0
2010-11-08 13:00:00,32.96,32.98,32.95,32.97,4200.0,27.5078,27.5245,27.4994,27.5161,4200.0
2010-11-08 13:10:00,32.96,32.99,32.96,32.98,10300.0,27.5078,27.5328,27.5078,27.5245,10300.0
2010-11-08 13:20:00,32.98,33.05,32.98,33.01,99800.0,27.5245,27.5829,27.5245,27.5495,99800.0
2010-11-08 13:30:00,33.01,33.02,32.98,33.01,13000.0,27.5495,27.5579,27.5245,27.5495,13000.0
2010-11-08 13:40:00,33.01,33.05,33.0,33.04,19600.0,27.5495,27.5829,27.5412,27.5745,19600.0
2010-11-08 13:50:00,33.05,33.05,33.03,33.05,7000.0,27.5829,27.5829,27.5662,27.5829,7000.0
2010-11-08 14:00:00,33.05,33.05,33.01,33.04,11100.0,27.5829,27.5829,27.5495,27.5745,11100.0
2010-11-08 14:10:00,33.04,33.04,32.99,33.04,8800.0,27.5745,27.5745,27.5328,27.5745,8800.0
2010-11-08 14:20:00,33.04,33.07,33.03,33.05,10000.0,27.5745,27.5996,27.5662,27.5829,10000.0
2010-11-08 14:30:00,33.05,33.05,33.01,33.02,12900.0,27.5829,27.5829,27.5495,27.5579,12900.0
2010-11-08 14:40:00,33.01,33.04,33.0,33.02,7900.0,27.5495,27.5745,27.5412,27.5579,7900.0
2010-11-08 14:50:00,33.03,33.04,33.0,33.04,13300.0,27.5662,27.5745,27.5412,27.5745,13300.0
2010-11-08 15:00:00,33.03,33.09,33.03,33.06,20600.0,27.5662,27.6163,27.5662,27.5912,20600.0
2010-11-08 15:10:00,33.05,33.06,33.04,33.04,15700.0,27.5829,27.5912,27.5745,27.5745,15700.0
2010-11-08 15:20:00,33.05,33.06,33.03,33.05,12200.0,27.5829,27.5912,27.5662,27.5829,12200.0
2010-11-08 15:30:00,33.06,33.09,33.05,33.07,27100.0,27.5912,27.6163,27.5829,27.5996,27100.0
2010-11-08 15:40:00,33.07,33.1,33.05,33.07,26900.0,27.5996,27.6246,27.5829,27.5996,26900.0
2010-11-08 15:50:00,33.07,33.13,33.05,33.1,57200.0,27.5996,27.6497,27.5829,27.6246,57200.0
2010-11-09 09:30:00,33.11,33.4,33.06,33.39,57000.0,27.633,27.875,27.5912,27.8667,57000.0
2010-11-09 09:40:00,33.37,33.4,33.27,33.29,42200.0,27.85,27.875,27.7665,27.7832,42200.0
2010-11-09 09:50:00,33.28,33.36,33.27,33.36,36700.0,27.7748,27.8416,27.7665,27.8416,36700.0
2010-11-09 10:00:00,33.35,33.4,33.34,33.37,8100.0,27.8333,27.875,27.8249,27.85,8100.0
2010-11-09 10:10:00,33.37,33.47,33.35,33.45,9800.0,27.85,27.9334,27.8333,27.9167,9800.0
2010-11-09 10:20:00,33.46,33.49,33.42,33.42,12000.0,27.9251,27.9501,27.8917,27.8917,12000.0
2010-11-09 10:30:00,33.43,33.44,33.35,33.36,13800.0,27.9,27.9084,27.8333,27.8416,13800.0
2010-11-09 10:40:00,33.38,33.39,33.36,33.37,7100.0,27.8583,27.8667,27.8416,27.85,7100.0
2010-11-09 10:50:00,33.38,33.39,33.36,33.37,11800.0,27.8583,27.8667,27.8416,27.85,11800.0
2010-11-09 11:00:00,33.35,33.4,33.33,33.34,6700.0,27.8333,27.875,27.8166,27.8249,6700.0
2010-11-09 11:10:00,33.34,33.36,33.31,33.35,35400.0,27.8249,27.8416,27.7999,27.8333,35400.0
2010-11-09 11:20:00,33.35,33.38,33.34,33.35,12600.0,27.8333,27.8583,27.8249,27.8333,12600.0
2010-11-09 11:30:00,33.36,33.4,33.35,33.39,10400.0,27.8416,27.875,27.8333,27.8667,10400.0
2010-11-09 11:40:00,33.4,33.4,33.36,33.36,5400.0,27.875,27.875,27.8416,27.8416,5400.0
2010-11-09 11:50:00,33.37,33.43,33.36,33.4,27100.0,27.85,27.9,27.8416,27.875,27100.0
2010-11-09 12:00:00,33.4,33.44,33.4,33.4,11800.0,27.875,27.9084,27.875,27.875,11800.0
2010-11-09 12:10:00,33.4,33.43,33.39,33.41,5900.0,27.875,27.9,27.8667,27.8833,5900.0
2010-11-09 12:20:00,33.41,33.41,33.34,33.35,8900.0,27.8833,27.8833,27.8249,27.8333,8900.0
2010-11-09 12:30:00,33.35,33.37,33.33,33.36,42100.0,27.8333,27.85,27.8166,27.8416,42100.0
2010-11-09 12:40:00,33.36,33.38,33.35,33.37,15400.0,27.8416,27.8583,27.8333,27.85,15400.0
2010-11-09 12:50:00,33.36,33.38,33.35,33.37,6800.0,27.8416,27.8583,27.8333,27.85,6800.0
2010-11-09 13:00:00,33.37,33.41,33.35,33.41,5400.0,27.85,27.8833,27.8333,27.8833,5400.0
2010-11-09 13:10:00,33.4,33.4,33.31,33.31,6300.0,27.875,27.875,27.7999,27.7999,6300.0
2010-11-09 13:20:00,33.31,33.31,33.25,33.25,6600.0,27.7999,27.7999,27.7498,27.7498,6600.0
2010-11-09 13:30:00,33.25,33.28,33.23,33.23,9700.0,27.7498,27.7748,27.7331,27.7331,9700.0
2010-11-09 13:40:00,33.23,33.25,33.19,33.2,15400.0,27.7331,27.7498,27.6997,27.7081,15400.0
2010-11-09 13:50:00,33.2,33.25,33.19,33.24,34800.0,27.7081,27.7498,27.6997,27.7415,34800.0
2010-11-09 14:00:00,33.24,33.26,33.23,33.25,11000.0,27.7415,27.7582,27.7331,27.7498,11000.0
2010-11-09 14:10:00,33.26,33.3,33.24,33.24,16900.0,27.7582,27.7915,27.7415,27.7415,16900.0
2010-11-09 14:20:00,33.24,33.24,33.15,33.18,43000.0,27.7415,27.7415,27.6664,27.6914,43000.0
2010-11-09 14:30:00,33.18,33.2,33.12,33.14,60400.0,27.6914,27.7081,27.6413,27.658,60400.0
2010-11-09 14:40:00,33.14,33.16,33.1,33.15,26600.0,27.658,27.6747,27.6246,27.6664,26600.0
2010-11-09 14:50:00,33.15,33.16,33.12,33.15,77700.0,27.6664,27.6747,27.6413,27.6664,77700.0
2010-11-09 15:00:00,33.15,33.17,33.13,33.15,30300.0,27.6664,27.683,27.6497,27.6664,30300.0
2010-11-09 15:10:00,33.16,33.16,33.08,33.1,32400.0,27.6747,27.6747,27.6079,27.6246,32400.0
2010-11-09 15:20:00,33.1,33.11,32.99,33.08,90600.0,27.6246,27.633,27.5328,27.6079,90600.0
2010-11-09 15:30:00,33.09,33.11,33.0,33.0,131400.0,27.6163,27.633,27.5412,27.5412,131400.0
2010-11-09 15:40:00,33.01,33.01,32.88,32.9,43200.0,27.5495,27.5495,27.441,27.4577,43200.0
2010-11-09 15:50:00,32.91,33.01,32.9,33.01,55600.0,27.4661,27.5495,27.4577,27.5495,55600.0
2010-11-10 09:30:00,33.1,33.32,33.06,33.21,49400.0,27.6246,27.8082,27.5912,27.7164,49400.0
2010-11-10 09:40:00,33.2,33.25,33.15,33.16,25700.0,27.7081,27.7498,27.6664,27.6747,25700.0
2010-11-10 09:50:00,33.15,33.19,33.06,33.13,38700.0,27.6664,27.6997,27.5912,27.6497,38700.0
2010-11-10 10:00:00,33.13,33.17,33.1,33.17,23800.0,27.6497,27.683,27.6246,27.683,23800.0
2010-11-10 10:10:00,33.15,33.17,33.14,33.16,16000.0,27.6664,27.683,27.658,27.6747,16000.0
2010-11-10 10:20:00,33.16,33.19,33.11,33.11,21500.0,27.6747,27.6997,27.633,27.633,21500.0
2010-11-10 10:30:00,33.11,33.18,33.11,33.17,15500.0,27.633,27.6914,27.633,27.683,15500.0
2010-11-10 10:40:00,33.17,33.17,33.03,33.08,49100.0,27.683,27.683,27.5662,27.6079,49100.0
2010-11-10 10:50:00,33.08,33.14,33.08,33.13,13600.0,27.6079,27.658,27.6079,27.6497,13600.0
2010-11-10 11:00:00,33.13,33.14,33.1,33.12,13700.0,27.6497,27.658,27.6246,27.6413,13700.0
2010-11-10 11:10:00,33.12,33.16,33.11,33.15,11800.0,27.6413,27.6747,27.633,27.6664,11800.0
2010-11-10 11:20:00,33.15,33.21,33.14,33.21,9200.0,27.6664,27.7164,27.658,27.7164,9200.0
2010-11-10 11:30:00,33.19,33.26,33.18,33.25,15900.0,27.6997,27.7582,27.6914,27.7498,15900.0
2010-11-10 11:40:00,33.25,33.26,33.21,33.23,18000.0,27.7498,27.7582,27.7164,27.7331,18000.0
2010-11-10 11:50:00,33.22,33.26,33.21,33.25,18100.0,27.7248,27.7582,27.7164,27.7498,18100.0
2010-11-10 12:00:00,33.26,33.29,33.25,33.27,7600.0,27.7582,27.7832,27.7498,27.7665,7600.0
2010-11-10 12:10:00,33.27,33.29,33.26,33.26,7000.0,27.7665,27.7832,27.7582,27.7582,7000.0
2010-11-10 12:20:00,33.26,33.27,33.22,33.23,7100.0,27.7582,27.7665,27.7248,27.7331,7100.0
2010-11-10 12:30:00,33.23,33.28,33.22,33.23,11100.0,27.7331,27.7748,27.7248,27.7331,11100.0
2010-11-10 12:40:00,33.23,33.24,33.21,33.24,10400.0,27.7331,27.7415,27.7164,27.7415,10400.0
2010-11-10 12:50:00,33.23,33.28,33.23,33.24,5900.0,27.7331,27.7748,27.7331,27.7415,5900.0
2010-11-10 13:00:00,33.24,33.27,33.21,33.27,17900.0,27.7415,27.7665,27.7164,27.7665,17900.0
2010-11-10 13:10:00,33.26,33.36,33.24,33.35,19900.0,27.7582,27.8416,27.7415,27.8333,19900.0
2010-11-10 13:20:00,33.36,33.39,33.35,33.37,8500.0,27.8416,27.8667,27.8333,27.85,8500.0
2010-11-10 13:30:00,33.36,33.4,33.36,33.38,9000.0,27.8416,27.875,27.8416,27.8583,9000.0
2010-11-10 13:40:00,33.37,33.37,33.35,33.37,6400.0,27.85,27.85,27.8333,27.85,6400.0
2010-11-10 13:50:00,33.36,33.39,33.35,33.39,6600.0,27.8416,27.8667,27.8333,27.8667,6600.0
2010-11-10 14:00:00,33.39,33.5,33.36,33.49,35700.0,27.8667,27.9585,27.8416,27.9501,35700.0
2010-11-10 14:10:00,33.48,33.49,33.41,33.45,20500.0,27.9418,27.9501,27.8833,27.9167,20500.0
2010-11-10 14:20:00,33.45,33.46,33.41,33.44,9600.0,27.9167,27.9251,27.8833,27.9084,9600.0
2010-11-10 14:30:00,33.45,33.45,33.39,33.43,20000.0,27.9167,27.9167,27.8667,27.9,20000.0
2010-11-10 14:40:00,33.4,33.45,33.39,33.42,11300.0,27.875,27.9167,27.8667,27.8917,11300.0
2010-11-10 14:50:00,33.42,33.46,33.38,33.42,27100.0,27.8917,27.9251,27.8583,27.8917,27100.0
2010-11-10 15:00:00,33.42,33.42,33.32,33.36,32600.0,27.8917,27.8917,27.8082,27.8416,32600.0
2010-11-10 15:10:00,33.37,33.4,33.35,33.36,13500.0,27.85,27.875,27.8333,27.8416,13500.0
2010-11-10 15:20:00,33.36,33.39,33.33,33.38,16200.0,27.8416,27.8667,27.8166,27.8583,16200.0
2010-11-10 15:30:00,33.38,33.44,33.38,33.42,27400.0,27.8583,27.9084,27.8583,27.8917,27400.0
2010-11-10 15:40:00,33.42,33.47,33.4,33.44,24800.0,27.8917,27.9334,27.875,27.9084,24800.0
2010-11-10 15:50:00,33.44,33.45,33.39,33.45,41000.0,27.9084,27.9167,27.8667,27.9167,41000.0
2010-11-11 09:30:00,33.26,33.46,33.26,33.43,55100.0,27.7582,27.9251,27.7582,27.9,55100.0
2010-11-11 09:40:00,33.44,33.44,33.3,33.41,35300.0,27.9084,27.9084,27.7915,27.8833,35300.0
2010-11-11 09:50:00,33.4,33.5,33.39,33.49,31300.0,27.875,27.9585,27.8667,27.9501,31300.0
2010-11-11 10:00:00,33.49,33.6,33.43,33.6,61300.0,27.9501,28.0419,27.9,28.0419,61300.0
2010-11-11 10:10:00,33.58,33.58,33.41,33.43,26400.0,28.0252,28.0252,27.8833,27.9,26400.0
2010-11-11 10:20:00,33.42,33.46,33.42,33.45,13600.0,27.8917,27.9251,27.8917,27.9167,13600.0
2010-11-11 10:30:00,33.45,33.46,33.42,33.45,15400.0,27.9167,27.9251,27.8917,27.9167,15400.0
2010-11-11 10:40:00,33.44,33.53,33.42,33.53,17900.0,27.9084,27.9835,27.8917,27.9835,17900.0
2010-11-11 10:50:00,33.53,33.58,33.48,33.58,10700.0,27.9835,28.0252,27.9418,28.0252,10700.0
2010-11-11 11:00:00,33.58,33.6,33.53,33.56,20900.0,28.0252,28.0419,27.9835,28.0085,20900.0
2010-11-11 11:10:00,33.55,33.64,33.55,33.64,15200.0,28.0002,28.0753,28.0002,28.0753,15200.0
2010-11-11 11:20:00,33.63,33.68,33.59,33.63,16400.0,28.067,28.1087,28.0336,28.067,16400.0
2010-11-11 11:30:00,33.61,33.71,33.61,33.71,13000.0,28.0503,28.1337,28.0503,28.1337,13000.0
2010-11-11 11:40:00,33.7,33.71,33.62,33.69,16000.0,28.1254,28.1337,28.0586,28.117,16000.0
2010-11-11 11:50:00,33.67,33.73,33.67,33.71,14100.0,28.1003,28.1504,28.1003,28.1337,14100.0
2010-11-11 12:00:00,33.71,33.73,33.69,33.73,19300.0,28.1337,28.1504,28.117,28.1504,19300.0
2010-11-11 12:10:00,33.72,33.74,33.71,33.73,7800.0,28.1421,28.1588,28.1337,28.1504,7800.0
2010-11-11 12:20:00,33.73,33.75,33.72,33.72,8900.0,28.1504,28.1671,28.1421,28.1421,8900.0
2010-11-11 12:30:00,33.73,33.76,33.71,33.72,10100.0,28.1504,28.1754,28.1337,28.1421,10100.0
2010-11-11 12:40:00,33.72,33.76,33.71,33.76,7600.0,28.1421,28.1754,28.1337,28.1754,7600.0
2010-11-11 12:50:00,33.76,33.78,33.72,33.78,8200.0,28.1754,28.1921,28.1421,28.1921,8200.0
2010-11-11 13:00:00,33.77,33.78,33.72,33.72,8000.0,28.1838,28.1921,28.1421,28.1421,8000.0
2010-11-11 13:10:00,33.73,33.81,33.73,33.77,11500.0,28.1504,28.2172,28.1504,28.1838,11500.0
2010-11-11 13:20:00,33.77,33.81,33.76,33.79,12100.0,28.1838,28.2172,28.1754,28.2005,12100.0
2010-11-11 13:30:00,33.79,33.85,33.78,33.85,11900.0,28.2005,28.2506,28.1921,28.2506,11900.0
2010-11-11 13:40:00,33.84,33.85,33.76,33.79,27200.0,28.2422,28.2506,28.1754,28.2005,27200.0
2010-11-11 13:50:00,33.79,33.79,33.67,33.69,47300.0,28.2005,28.2005,28.1003,28.117,47300.0
2010-11-11 14:00:00,33.67,33.68,33.55,33.59,58000.0,28.1003,28.1087,28.0002,28.0336,58000.0
2010-11-11 14:10:00,33.6,33.68,33.58,33.68,16100.0,28.0419,28.1087,28.0252,28.1087,16100.0
2010-11-11 14:20:00,33.67,33.67,33.64,33.65,11900.0,28.1003,28.1003,28.0753,28.0836,11900.0
2010-11-11 14:30:00,33.65,33.67,33.6,33.66,23200.0,28.0836,28.1003,28.0419,28.092,23200.0
2010-11-11 14:40:00,33.65,33.73,33.65,33.69,16600.0,28.0836,28.1504,28.0836,28.117,16600.0
2010-11-11 14:50:00,33.68,33.7,33.65,33.7,19500.0,28.1087,28.1254,28.0836,28.1254,19500.0
2010-11-11 15:00:00,33.69,33.7,33.62,33.67,33800.0,28.117,28.1254,28.0586,28.1003,33800.0
2010-11-11 15:10:00,33.68,33.7,33.67,33.7,17700.0,28.1087,28.1254,28.1003,28.1254,17700.0
2010-11-11 15:20:00,33.7,33.75,33.69,33.74,29300.0,28.1254,28.1671,28.117,28.1588,29300.0
2010-11-11 15:30:00,33.75,33.75,33.7,33.74,39100.0,28.1671,28.1671,28.1254,28.1588,39100.0
2010-11-11 15:40:00,33.74,33.77,33.72,33.75,46600.0,28.1588,28.1838,28.1421,28.1671,46600.0
2010-11-11 15:50:00,33.75,33.75,33.69,33.69,61800.0,28.1671,28.1671,28.117,28.117,61800.0
2010-11-12 09:30:00,33.45,33.65,33.38,33.63,44800.0,27.9167,28.0836,27.8583,28.067,44800.0
2010-11-12 09:40:00,33.63,33.7,33.56,33.69,33800.0,28.067,28.1254,28.0085,28.117,33800.0
2010-11-12 09:50:00,33.69,33.78,33.69,33.78,22800.0,28.117,28.1921,28.117,28.1921,22800.0
2010-11-12 10:00:00,33.78,33.78,33.74,33.77,11900.0,28.1921,28.1921,28.1588,28.1838,11900.0
2010-11-12 10:10:00,33.76,33.82,33.75,33.79,18000.0,28.1754,28.2255,28.1671,28.2005,18000.0
2010-11-12 10:20:00,33.78,33.8,33.74,33.74,12600.0,28.1921,28.2088,28.1588,28.1588,12600.0
2010-11-12 10:30:00,33.74,33.74,33.64,33.7,18600.0,28.1588,28.1588,28.0753,28.1254,18600.0
2010-11-12 10:40:00,33.7,33.75,33.69,33.7,14600.0,28.1254,28.1671,28.117,28.1254,14600.0
2010-11-12 10:50:00,33.7,33.7,33.51,33.51,28400.0,28.1254,28.1254,27.9668,27.9668,28400.0
2010-11-12 11:00:00,33.51,33.51,33.45,33.47,6900.0,27.9668,27.9668,27.9167,27.9334,6900.0
2010-11-12 11:10:00,33.47,33.49,33.46,33.47,9900.0,27.9334,27.9501,27.9251,27.9334,9900.0
2010-11-12 11:20:00,33.47,33.57,33.45,33.48,16800.0,27.9334,28.0169,27.9167,27.9418,16800.0
2010-11-12 11:30:00,33.48,33.53,33.48,33.51,10700.0,27.9418,27.9835,27.9418,27.9668,10700.0
2010-11-12 11:40:00,33.5,33.5,33.48,33.48,8200.0,27.9585,27.9585,27.9418,27.9418,8200.0
2010-11-12 11:50:00,33.49,33.49,33.42,33.46,4800.0,27.9501,27.9501,27.8917,27.9251,4800.0
2010-11-12 12:00:00,33.46,33.49,33.45,33.46,9000.0,27.9251,27.9501,27.9167,27.9251,9000.0
2010-11-12 12:10:00,33.46,33.46,33.41,33.42,10500.0,27.9251,27.9251,27.8833,27.8917,10500.0
2010-11-12 12:20:00,33.42,33.42,33.33,33.38,15300.0,27.8917,27.8917,27.8166,27.8583,15300.0
2010-11-12 12:30:00,33.39,33.41,33.38,33.38,11300.0,27.8667,27.8833,27.8583,27.8583,11300.0
2010-11-12 12:40:00,33.39,33.4,33.37,33.38,8600.0,27.8667,27.875,27.85,27.8583,8600.0
2010-11-12 12:50:00,33.38,33.4,33.37,33.4,8000.0,27.8583,27.875,27.85,27.875,8000.0
2010-11-12 13:00:00,33.4,33.4,33.33,33.33,16500.0,27.875,27.875,27.8166,27.8166,16500.0
2010-11-12 13:10:00,33.34,33.35,33.24,33.26,31000.0,27.8249,27.8333,27.7415,27.7582,31000.0
2010-11-12 13:20:00,33.27,33.27,33.19,33.24,25500.0,27.7665,27.7665,27.6997,27.7415,25500.0
2010-11-12 13:30:00,33.23,33.28,33.22,33.27,5500.0,27.7331,27.7748,27.7248,27.7665,5500.0
2010-11-12 13:40:00,33.28,33.29,33.25,33.26,11600.0,27.7748,27.7832,27.7498,27.7582,11600.0
2010-11-12 13:50:00,33.26,33.26,33.23,33.24,6100.0,27.7582,27.7582,27.7331,27.7415,6100.0
2010-11-12 14:00:00,33.23,33.29,33.22,33.26,12700.0,27.7331,27.7832,27.7248,27.7582,12700.0
2010-11-12 14:10:00,33.26,33.32,33.26,33.32,5300.0,27.7582,27.8082,27.7582,27.8082,5300.0
2010-11-12 14:20:00,33.32,33.34,33.29,33.29,7400.0,27.8082,27.8249,27.7832,27.7832,7400.0
2010-11-12 14:30:00,33.29,33.29,33.24,33.25,47200.0,27.7832,27.7832,27.7415,27.7498,47200.0
2010-11-12 14:40:00,33.25,33.26,33.18,33.19,67600.0,27.7498,27.7582,27.6914,27.6997,67600.0
2010-11-12 14:50:00,33.22,33.3,33.19,33.27,17800.0,27.7248,27.7915,27.6997,27.7665,17800.0
2010-11-12 15:00:00,33.27,33.36,33.26,33.34,6800.0,27.7665,27.8416,27.7582,27.8249,6800.0
2010-11-12 15:10:00,33.33,33.39,33.33,33.38,8100.0,27.8166,27.8667,27.8166,27.8583,8100.0
2010-11-12 15:20:00,33.39,33.39,33.31,33.36,15900.0,27.8667,27.8667,27.7999,27.8416,15900.0
2010-11-12 15:30:00,33.35,33.37,33.32,33.35,23600.0,27.8333,27.85,27.8082,27.8333,23600.0
2010-11-12 15:40:00,33.34,33.38,33.32,33.36,36900.0,27.8249,27.8583,27.8082,27.8416,36900.0
2010-11-12 15:50:00,33.36,33.39,33.32,33.34,65700.0,27.8416,27.8667,27.8082,27.8249,65700.0
2010-11-15 09:30:00,33.48,33.73,33.42,33.69,90900.0,27.9418,28.1504,27.8917,28.117,90900.0
2010-11-15 09:40:00,33.66,33.7,33.65,33.69,33800.0,28.092,28.1254,28.0836,28.117,33800.0
2010-11-15 09:50:00,33.68,33.73,33.67,33.7,22600.0,28.1087,28.1504,28.1003,28.1254,22600.0
2010-11-15 10:00:00,33.68,33.68,33.54,33.56,14200.0,28.1087,28.1087,27.9918,28.0085,14200.0
2010-11-15 10:10:00,33.54,33.54,33.47,33.51,12600.0,27.9918,27.9918,27.9334,27.9668,12600.0
2010-11-15 10:20:00,33.51,33.56,33.5,33.52,11800.0,27.9668,28.0085,27.9585,27.9751,11800.0
2010-11-15 10:30:00,33.53,33.53,33.43,33.5,12300.0,27.9835,27.9835,27.9,27.9585,12300.0
2010-11-15 10:40:00,33.52,33.53,33.47,33.48,11600.0,27.9751,27.9835,27.9334,27.9418,11600.0
2010-11-15 10:50:00,33.47,33.49,33.45,33.49,9900.0,27.9334,27.9501,27.9167,27.9501,9900.0
2010-11-15 11:00:00,33.48,33.53,33.44,33.45,8600.0,27.9418,27.9835,27.9084,27.9167,8600.0
2010-11-15 11:10:00,33.44,33.49,33.44,33.48,7200.0,27.9084,27.9501,27.9084,27.9418,7200.0
2010-11-15 11:20:00,33.5,33.51,33.46,33.47,9900.0,27.9585,27.9668,27.9251,27.9334,9900.0
2010-11-15 11:30:00,33.48,33.55,33.48,33.54,5700.0,27.9418,28.0002,27.9418,27.9918,5700.0
2010-11-15 11:40:00,33.54,33.61,33.53,33.6,8200.0,27.9918,28.0503,27.9835,28.0419,8200.0
2010-11-15 11:50:00,33.6,33.6,33.58,33.59,7000.0,28.0419,28.0419,28.0252,28.0336,7000.0
2010-11-15 12:00:00,33.59,33.6,33.53,33.53,12300.0,28.0336,28.0419,27.9835,27.9835,12300.0
2010-11-15 12:10:00,33.52,33.52,33.45,33.49,19700.0,27.9751,27.9751,27.9167,27.9501,19700.0
2010-11-15 12:20:00,33.51,33.51,33.48,33.51,5500.0,27.9668,27.9668,27.9418,27.9668,5500.0
2010-11-15 12:30:00,33.49,33.51,33.49,33.5,8500.0,27.9501,27.9668,27.9501,27.9585,8500.0
2010-11-15 12:40:00,33.5,33.52,33.46,33.5,11400.0,27.9585,27.9751,27.9251,27.9585,11400.0
2010-11-15 12:50:00,33.5,33.53,33.5,33.52,2500.0,27.9585,27.9835,27.9585,27.9751,2500.0
2010-11-15 13:00:00,33.51,33.52,33.5,33.52,8100.0,27.9668,27.9751,27.9585,27.9751,8100.0
2010-11-15 13:10:00,33.52,33.55,33.52,33.55,6000.0,27.9751,28.0002,27.9751,28.0002,6000.0
2010-11-15 13:20:00,33.54,33.6,33.54,33.59,12000.0,27.9918,28.0419,27.9918,28.0336,12000.0
2010-11-15 13:30:00,33.59,33.59,33.54,33.54,3900.0,28.0336,28.0336,27.9918,27.9918,3900.0
2010-11-15 13:40:00,33.55,33.58,33.55,33.56,4200.0,28.0002,28.0252,28.0002,28.0085,4200.0
2010-11-15 13:50:00,33.56,33.56,33.53,33.53,5300.0,28.0085,28.0085,27.9835,27.9835,5300.0
2010-11-15 14:00:00,33.53,33.6,33.51,33.56,8800.0,27.9835,28.0419,27.9668,28.0085,8800.0
2010-11-15 14:10:00,33.56,33.57,33.52,33.52,13300.0,28.0085,28.0169,27.9751,27.9751,13300.0
2010-11-15 14:20:00,33.52,33.53,33.5,33.52,11600.0,27.9751,27.9835,27.9585,27.9751,11600.0
2010-11-15 14:30:00,33.51,33.53,33.48,33.53,13500.0,27.9668,27.9835,27.9418,27.9835,13500.0
2010-11-15 14:40:00,33.53,33.6,33.53,33.57,19900.0,27.9835,28.0419,27.9835,28.0169,19900.0
2010-11-15 14:50:00,33.57,33.6,33.57,33.58,9500.0,28.0169,28.0419,28.0169,28.0252,9500.0
2010-11-15 15:00:00,33.57,33.59,33.52,33.53,10100.0,28.0169,28.0336,27.9751,27.9835,10100.0
2010-11-15 15:10:00,33.53,33.54,33.44,33.52,21900.0,27.9835,27.9918,27.9084,27.9751,21900.0
2010-11-15 15:20:00,33.52,33.52,33.47,33.49,22000.0,27.9751,27.9751,27.9334,27.9501,22000.0
2010-11-15 15:30:00,33.48,33.51,33.47,33.51,31800.0,27.9418,27.9668,27.9334,27.9668,31800.0
2010-11-15 15:40:00,33.51,33.54,33.47,33.52,42700.0,27.9668,27.9918,27.9334,27.9751,42700.0
2010-11-15 15:50:00,33.52,33.53,33.43,33.48,75600.0,27.9751,27.9835,27.9,27.9418,75600.0
2010-11-16 09:30:00,33.15,33.18,32.75,32.76,36200.0,27.6664,27.6914,27.3325,27.3409,36200.0
2010-11-16 09:40:00,32.76,32.88,32.76,32.82,39200.0,27.3409,27.441,27.3409,27.3909,39200.0
2010-11-16 09:50:00,32.78,32.79,32.73,32.79,9700.0,27.3576,27.3659,27.3158,27.3659,9700.0
2010-11-16 10:00:00,32.79,32.86,32.74,32.86,16200.0,27.3659,27.4243,27.3242,27.4243,16200.0
2010-11-16 10:10:00,32.86,32.86,32.8,32.83,17400.0,27.4243,27.4243,27.3742,27.3993,17400.0
2010-11-16 10:20:00,32.82,32.82,32.71,32.73,21600.0,27.3909,27.3909,27.2991,27.3158,21600.0
2010-11-16 10:30:00,32.73,32.73,32.55,32.55,16100.0,27.3158,27.3158,27.1656,27.1656,16100.0
2010-11-16 10:40:00,32.54,32.63,32.5,32.62,19900.0,27.1573,27.2324,27.1239,27.224,19900.0
2010-11-16 10:50:00,32.62,32.62,32.51,32.6,19600.0,27.224,27.224,27.1322,27.2073,19600.0
2010-11-16 11:00:00,32.62,32.64,32.52,32.53,8800.0,27.224,27.2407,27.1406,27.1489,8800.0
2010-11-16 11:10:00,32.53,32.55,32.36,32.4,23600.0,27.1489,27.1656,27.007,27.0404,23600.0
2010-11-16 11:20:00,32.38,32.48,32.38,32.47,18100.0,27.0237,27.1072,27.0237,27.0988,18100.0
2010-11-16 11:30:00,32.47,32.52,32.47,32.49,14400.0,27.0988,27.1406,27.0988,27.1155,14400.0
2010-11-16 11:40:00,32.49,32.51,32.4,32.4,22600.0,27.1155,27.1322,27.0404,27.0404,22600.0
2010-11-16 11:50:00,32.42,32.51,32.41,32.51,4300.0,27.0571,27.1322,27.0488,27.1322,4300.0
2010-11-16 12:00:00,32.53,32.54,32.5,32.52,3900.0,27.1489,27.1573,27.1239,27.1406,3900.0
2010-11-16 12:10:00,32.51,32.58,32.48,32.54,9500.0,27.1322,27.1906,27.1072,27.1573,9500.0
2010-11-16 12:20:00,32.55,32.55,32.51,32.54,3100.0,27.1656,27.1656,27.1322,27.1573,3100.0
2010-11-16 12:30:00,32.53,32.53,32.49,32.52,8500.0,27.1489,27.1489,27.1155,27.1406,8500.0
2010-11-16 12:40:00,32.53,32.54,32.47,32.47,8800.0,27.1489,27.1573,27.0988,27.0988,8800.0
2010-11-16 12:50:00,32.48,32.55,32.48,32.55,6200.0,27.1072,27.1656,27.1072,27.1656,6200.0
2010-11-16 13:00:00,32.55,32.55,32.49,32.51,4600.0,27.1656,27.1656,27.1155,27.1322,4600.0
2010-11-16 13:10:00,32.51,32.51,32.45,32.47,3300.0,27.1322,27.1322,27.0821,27.0988,3300.0
2010-11-16 13:20:00,32.47,32.52,32.47,32.51,4300.0,27.0988,27.1406,27.0988,27.1322,4300.0
2010-11-16 13:30:00,32.51,32.55,32.5,32.53,21100.0,27.1322,27.1656,27.1239,27.1489,21100.0
2010-11-16 13:40:00,32.54,32.6,32.54,32.57,14700.0,27.1573,27.2073,27.1573,27.1823,14700.0
2010-11-16 13:50:00,32.57,32.6,32.56,32.57,4800.0,27.1823,27.2073,27.1739,27.1823,4800.0
2010-11-16 14:00:00,32.58,32.63,32.55,32.58,10700.0,27.1906,27.2324,27.1656,27.1906,10700.0
2010-11-16 14:10:00,32.59,32.62,32.58,32.6,20800.0,27.199,27.224,27.1906,27.2073,20800.0
2010-11-16 14:20:00,32.58,32.64,32.58,32.64,20800.0,27.1906,27.2407,27.1906,27.2407,20800.0
2010-11-16 14:30:00,32.64,32.64,32.6,32.6,21100.0,27.2407,27.2407,27.2073,27.2073,21100.0
2010-11-16 14:40:00,32.6,32.66,32.58,32.66,14000.0,27.2073,27.2574,27.1906,27.2574,14000.0
2010-11-16 14:50:00,32.67,32.68,32.61,32.66,34200.0,27.2658,27.2741,27.2157,27.2574,34200.0
2010-11-16 15:00:00,32.68,32.69,32.63,32.63,7200.0,27.2741,27.2824,27.2324,27.2324,7200.0
2010-11-16 15:10:00,32.63,32.64,32.54,32.6,40200.0,27.2324,27.2407,27.1573,27.2073,40200.0
2010-11-16 15:20:00,32.59,32.67,32.58,32.62,24700.0,27.199,27.2658,27.1906,27.224,24700.0
2010-11-16 15:30:00,32.62,32.67,32.62,32.64,32200.0,27.224,27.2658,27.224,27.2407,32200.0
2010-11-16 15:40:00,32.65,32.75,32.65,32.71,30200.0,27.2491,27.3325,27.2491,27.2991,30200.0
2010-11-16 15:50:00,32.71,32.79,32.68,32.77,65600.0,27.2991,27.3659,27.2741,27.3492,65600.0
2010-11-17 09:30:00,32.77,33.0,32.76,32.81,17100.0,27.3492,27.5412,27.3409,27.3826,17100.0
2010-11-17 09:40:00,32.79,32.84,32.76,32.84,8900.0,27.3659,27.4076,27.3409,27.4076,8900.0
2010-11-17 09:50:00,32.82,32.82,32.77,32.81,7800.0,27.3909,27.3909,27.3492,27.3826,7800.0
2010-11-17 10:00:00,32.83,32.86,32.82,32.83,8400.0,27.3993,27.4243,27.3909,27.3993,8400.0
2010-11-17 10:10:00,32.83,32.83,32.74,32.75,7000.0,27.3993,27.3993,27.3242,27.3325,7000.0
2010-11-17 10:20:00,32.76,32.78,32.72,32.75,5700.0,27.3409,27.3576,27.3075,27.3325,5700.0
2010-11-17 10:30:00,32.75,32.76,32.64,32.67,7700.0,27.3325,27.3409,27.2407,27.2658,7700.0
2010-11-17 10:40:00,32.68,32.71,32.65,32.65,21600.0,27.2741,27.2991,27.2491,27.2491,21600.0
2010-11-17 10:50:00,32.67,32.67,32.59,32.61,7100.0,27.2658,27.2658,27.199,27.2157,7100.0
2010-11-17 11:00:00,32.61,32.61,32.53,32.57,3000.0,27.2157,27.2157,27.1489,27.1823,3000.0
2010-11-17 11:10:00,32.55,32.66,32.55,32.66,4800.0,27.1656,27.2574,27.1656,27.2574,4800.0
2010-11-17 11:20:00,32.65,32.66,32.64,32.65,2300.0,27.2491,27.2574,27.2407,27.2491,2300.0
2010-11-17 11:30:00,32.65,32.66,32.63,32.64,2200.0,27.2491,27.2574,27.2324,27.2407,2200.0
2010-11-17 11:40:00,32.63,32.65,32.59,32.6,2000.0,27.2324,27.2491,27.199,27.2073,2000.0
2010-11-17 11:50:00,32.6,32.71,32.6,32.71,3900.0,27.2073,27.2991,27.2073,27.2991,3900.0
2010-11-17 12:00:00,32.69,32.7,32.63,32.64,6300.0,27.2824,27.2908,27.2324,27.2407,6300.0
2010-11-17 12:10:00,32.61,32.64,32.61,32.63,1500.0,27.2157,27.2407,27.2157,27.2324,1500.0
2010-11-17 12:20:00,32.62,32.65,32.62,32.64,5800.0,27.224,27.2491,27.224,27.2407,5800.0
2010-11-17 12:30:00,32.63,32.65,32.6,32.65,3400.0,27.2324,27.2491,27.2073,27.2491,3400.0
2010-11-17 12:40:00,32.65,32.65,32.63,32.63,2700.0,27.2491,27.2491,27.2324,27.2324,2700.0
2010-11-17 12:50:00,32.63,32.65,32.62,32.62,3500.0,27.2324,27.2491,27.224,27.224,3500.0
2010-11-17 13:00:00,32.62,32.64,32.59,32.6,9100.0,27.224,27.2407,27.199,27.2073,9100.0
2010-11-17 13:10:00,32.6,32.63,32.6,32.63,2600.0,27.2073,27.2324,27.2073,27.2324,2600.0
2010-11-17 13:20:00,32.64,32.66,32.63,32.65,3200.0,27.2407,27.2574,27.2324,27.2491,3200.0
2010-11-17 13:30:00,32.65,32.65,32.63,32.65,4300.0,27.2491,27.2491,27.2324,27.2491,4300.0
2010-11-17 13:40:00,32.64,32.64,32.6,32.61,13800.0,27.2407,27.2407,27.2073,27.2157,13800.0
2010-11-17 13:50:00,32.64,32.65,32.64,32.65,2900.0,27.2407,27.2491,27.2407,27.2491,2900.0
2010-11-17 14:00:00,32.64,32.65,32.64,32.64,5500.0,27.2407,27.2491,27.2407,27.2407,5500.0
2010-11-17 14:10:00,32.64,32.65,32.59,32.61,10200.0,27.2407,27.2491,27.199,27.2157,10200.0
2010-11-17 14:20:00,32.6,32.64,32.58,32.64,15100.0,27.2073,27.2407,27.1906,27.2407,15100.0
2010-11-17 14:30:00,32.64,32.69,32.63,32.69,9400.0,27.2407,27.2824,27.2324,27.2824,9400.0
2010-11-17 14:40:00,32.69,32.73,32.68,32.72,9400.0,27.2824,27.3158,27.2741,27.3075,9400.0
2010-11-17 14:50:00,32.71,32.72,32.7,32.72,7700.0,27.2991,27.3075,27.2908,27.3075,7700.0
2010-11-17 15:00:00,32.72,32.79,32.7,32.71,26900.0,27.3075,27.3659,27.2908,27.2991,26900.0
2010-11-17 15:10:00,32.71,32.73,32.65,32.67,39600.0,27.2991,27.3158,27.2491,27.2658,39600.0
2010-11-17 15:20:00,32.68,32.72,32.63,32.65,26900.0,27.2741,27.3075,27.2324,27.2491,26900.0
2010-11-17 15:30:00,32.65,32.76,32.65,32.73,20400.0,27.2491,27.3409,27.2491,27.3158,20400.0
2010-11-17 15:40:00,32.73,32.76,32.72,32.72,27400.0,27.3158,27.3409,27.3075,27.3075,27400.0
2010-11-17 15:50:00,32.72,32.76,32.71,32.74,46600.0,27.3075,27.3409,27.2991,27.3242,46600.0
2010-11-18 09:30:00,32.96,33.02,32.75,32.79,21400.0,27.5078,27.5579,27.3325,27.3659,21400.0
2010-11-18 09:40:00,32.78,32.8,32.64,32.64,25200.0,27.3576,27.3742,27.2407,27.2407,25200.0
2010-11-18 09:50:00,32.64,32.65,32.6,32.62,18500.0,27.2407,27.2491,27.2073,27.224,18500.0
2010-11-18 10:00:00,32.62,32.75,32.62,32.72,34400.0,27.224,27.3325,27.224,27.3075,34400.0
2010-11-18 10:10:00,32.72,32.85,32.72,32.85,7000.0,27.3075,27.416,27.3075,27.416,7000.0
2010-11-18 10:20:00,32.84,32.89,32.83,32.84,9300.0,27.4076,27.4494,27.3993,27.4076,9300.0
2010-11-18 10:30:00,32.86,32.88,32.8,32.81,6500.0,27.4243,27.441,27.3742,27.3826,6500.0
2010-11-18 10:40:00,32.81,32.82,32.78,32.82,8600.0,27.3826,27.3909,27.3576,27.3909,8600.0
2010-11-18 10:50:00,32.82,32.83,32.81,32.82,7100.0,27.3909,27.3993,27.3826,27.3909,7100.0
2010-11-18 11:00:00,32.82,32.86,32.82,32.84,7900.0,27.3909,27.4243,27.3909,27.4076,7900.0
2010-11-18 11:10:00,32.85,32.89,32.85,32.89,4800.0,27.416,27.4494,27.416,27.4494,4800.0
2010-11-18 11:20:00,32.89,32.9,32.85,32.85,7600.0,27.4494,27.4577,27.416,27.416,7600.0
2010-11-18 11:30:00,32.85,32.87,32.85,32.85,6500.0,27.416,27.4327,27.416,27.416,6500.0
2010-11-18 11:40:00,32.85,32.85,32.68,32.7,27500.0,27.416,27.416,27.2741,27.2908,27500.0
2010-11-18 11:50:00,32.71,32.74,32.7,32.73,3700.0,27.2991,27.3242,27.2908,27.3158,3700.0
2010-11-18 12:00:00,32.74,32.8,32.69,32.77,34600.0,27.3242,27.3742,27.2824,27.3492,34600.0
2010-11-18 12:10:00,32.77,32.81,32.77,32.78,8400.0,27.3492,27.3826,27.3492,27.3576,8400.0
2010-11-18 12:20:00,32.78,32.81,32.78,32.81,2900.0,27.3576,27.3826,27.3576,27.3826,2900.0
2010-11-18 12:30:00,32.81,32.83,32.78,32.83,6400.0,27.3826,27.3993,27.3576,27.3993,6400.0
2010-11-18 12:40:00,32.83,32.85,32.83,32.85,5400.0,27.3993,27.416,27.3993,27.416,5400.0
2010-11-18 12:50:00,32.84,32.88,32.83,32.83,7500.0,27.4076,27.441,27.3993,27.3993,7500.0
2010-11-18 13:00:00,32.83,32.84,32.82,32.83,4300.0,27.3993,27.4076,27.3909,27.3993,4300.0
2010-11-18 13:10:00,32.83,32.86,32.83,32.85,4700.0,27.3993,27.4243,27.3993,27.416,4700.0
2010-11-18 13:20:00,32.85,32.86,32.83,32.84,4900.0,27.416,27.4243,27.3993,27.4076,4900.0
2010-11-18 13:30:00,32.85,32.86,32.84,32.85,9400.0,27.416,27.4243,27.4076,27.416,9400.0
2010-11-18 13:40:00,32.85,32.86,32.85,32.86,4900.0,27.416,27.4243,27.416,27.4243,4900.0
2010-11-18 13:50:00,32.85,32.87,32.85,32.87,10500.0,27.416,27.4327,27.416,27.4327,10500.0
2010-11-18 14:00:00,32.87,32.91,32.87,32.9,19600.0,27.4327,27.4661,27.4327,27.4577,19600.0
2010-11-18 14:10:00,32.9,32.91,32.9,32.9,4100.0,27.4577,27.4661,27.4577,27.4577,4100.0
2010-11-18 14:20:00,32.9,32.91,32.9,32.9,4800.0,27.4577,27.4661,27.4577,27.4577,4800.0
2010-11-18 14:30:00,32.9,32.91,32.87,32.87,14500.0,27.4577,27.4661,27.4327,27.4327,14500.0
2010-11-18 14:40:00,32.88,32.91,32.87,32.91,15100.0,27.441,27.4661,27.4327,27.4661,15100.0
2010-11-18 14:50:00,32.9,32.91,32.9,32.9,10300.0,27.4577,27.4661,27.4577,27.4577,10300.0
2010-11-18 15:00:00,32.9,32.93,32.9,32.93,18600.0,27.4577,27.4827,27.4577,27.4827,18600.0
2010-11-18 15:10:00,32.92,32.93,32.84,32.84,20800.0,27.4744,27.4827,27.4076,27.4076,20800.0
2010-11-18 15:20:00,32.84,32.85,32.8,32.83,30900.0,27.4076,27.416,27.3742,27.3993,30900.0
2010-11-18 15:30:00,32.83,32.83,32.72,32.76,26600.0,27.3993,27.3993,27.3075,27.3409,26600.0
2010-11-18 15:40:00,32.75,32.8,32.72,32.78,26100.0,27.3325,27.3742,27.3075,27.3576,26100.0
2010-11-18 15:50:00,32.78,32.8,32.77,32.8,37400.0,27.3576,27.3742,27.3492,27.3742,37400.0
2010-11-19 09:30:00,32.79,32.81,32.68,32.68,10100.0,27.3659,27.3826,27.2741,27.2741,10100.0
2010-11-19 09:40:00,32.68,32.78,32.63,32.63,8400.0,27.2741,27.3576,27.2324,27.2324,8400.0
2010-11-19 09:50:00,32.61,32.65,32.6,32.64,11800.0,27.2157,27.2491,27.2073,27.2407,11800.0
2010-11-19 10:00:00,32.62,32.67,32.6,32.65,16500.0,27.224,27.2658,27.2073,27.2491,16500.0
2010-11-19 10:10:00,32.66,32.8,32.63,32.75,14200.0,27.2574,27.3742,27.2324,27.3325,14200.0
2010-11-19 10:20:00,32.75,32.78,32.73,32.78,6200.0,27.3325,27.3576,27.3158,27.3576,6200.0
2010-11-19 10:30:00,32.8,32.85,32.73,32.83,8100.0,27.3742,27.416,27.3158,27.3993,8100.0
2010-11-19 10:40:00,32.85,32.94,32.83,32.89,12700.0,27.416,27.4911,27.3993,27.4494,12700.0
2010-11-19 10:50:00,32.87,32.88,32.81,32.81,6600.0,27.4327,27.441,27.3826,27.3826,6600.0
2010-11-19 11:00:00,32.81,32.85,32.77,32.81,10100.0,27.3826,27.416,27.3492,27.3826,10100.0
2010-11-19 11:10:00,32.81,32.83,32.79,32.83,5100.0,27.3826,27.3993,27.3659,27.3993,5100.0
2010-11-19 11:20:00,32.84,32.85,32.83,32.83,3700.0,27.4076,27.416,27.3993,27.3993,3700.0
2010-11-19 11:30:00,32.85,32.85,32.82,32.83,3800.0,27.416,27.416,27.3909,27.3993,3800.0
2010-11-19 11:40:00,32.81,32.85,32.79,32.81,4100.0,27.3826,27.416,27.3659,27.3826,4100.0
2010-11-19 11:50:00,32.78,32.79,32.76,32.76,2000.0,27.3576,27.3659,27.3409,27.3409,2000.0
2010-11-19 12:00:00,32.75,32.75,32.71,32.73,4200.0,27.3325,27.3325,27.2991,27.3158,4200.0
2010-11-19 12:10:00,32.73,32.73,32.69,32.69,2000.0,27.3158,27.3158,27.2824,27.2824,2000.0
2010-11-19 12:20:00,32.7,32.7,32.68,32.68,2600.0,27.2908,27.2908,27.2741,27.2741,2600.0
2010-11-19 12:30:00,32.69,32.69,32.66,32.67,1800.0,27.2824,27.2824,27.2574,27.2658,1800.0
2010-11-19 12:40:00,32.67,32.72,32.67,32.7,3800.0,27.2658,27.3075,27.2658,27.2908,3800.0
2010-11-19 12:50:00,32.7,32.74,32.7,32.74,4000.0,27.2908,27.3242,27.2908,27.3242,4000.0
2010-11-19 13:00:00,32.73,32.74,32.72,32.72,2100.0,27.3158,27.3242,27.3075,27.3075,2100.0
2010-11-19 13:10:00,32.72,32.74,32.72,32.73,3900.0,27.3075,27.3242,27.3075,27.3158,3900.0
2010-11-19 13:20:00,32.71,32.71,32.69,32.69,3100.0,27.2991,27.2991,27.2824,27.2824,3100.0
2010-11-19 13:30:00,32.7,32.73,32.7,32.73,1600.0,27.2908,27.3158,27.2908,27.3158,1600.0
2010-11-19 13:40:00,32.72,32.75,32.7,32.74,7700.0,27.3075,27.3325,27.2908,27.3242,7700.0
2010-11-19 13:50:00,32.75,32.75,32.74,32.75,4600.0,27.3325,27.3325,27.3242,27.3325,4600.0
2010-11-19 14:00:00,32.75,32.8,32.75,32.78,5400.0,27.3325,27.3742,27.3325,27.3576,5400.0
2010-11-19 14:10:00,32.78,32.79,32.77,32.77,3500.0,27.3576,27.3659,27.3492,27.3492,3500.0
2010-11-19 14:20:00,32.76,32.78,32.76,32.78,1700.0,27.3409,27.3576,27.3409,27.3576,1700.0
2010-11-19 14:30:00,32.77,32.78,32.75,32.76,3800.0,27.3492,27.3576,27.3325,27.3409,3800.0
2010-11-19 14:40:00,32.76,32.77,32.71,32.74,8400.0,27.3409,27.3492,27.2991,27.3242,8400.0
2010-11-19 14:50:00,32.72,32.73,32.65,32.65,5900.0,27.3075,27.3158,27.2491,27.2491,5900.0
2010-11-19 15:00:00,32.66,32.71,32.66,32.66,10500.0,27.2574,27.2991,27.2574,27.2574,10500.0
2010-11-19 15:10:00,32.67,32.67,32.62,32.64,9800.0,27.2658,27.2658,27.224,27.2407,9800.0
2010-11-19 15:20:00,32.64,32.7,32.64,32.68,4900.0,27.2407,27.2908,27.2407,27.2741,4900.0
2010-11-19 15:30:00,32.68,32.69,32.65,32.65,8700.0,27.2741,27.2824,27.2491,27.2491,8700.0
2010-11-19 15:40:00,32.65,32.71,32.65,32.71,41700.0,27.2491,27.2991,27.2491,27.2991,41700.0
2010-11-19 15:50:00,32.71,32.74,32.64,32.66,66800.0,27.2991,27.3242,27.2407,27.2574,66800.0
2010-11-22 09:30:00,32.06,32.3,31.99,32.29,136600.0,26.7567,26.957,26.6982,26.9486,136600.0
2010-11-22 09:40:00,32.29,32.41,32.24,32.39,38100.0,26.9486,27.0488,26.9069,27.0321,38100.0
2010-11-22 09:50:00,32.39,32.62,32.38,32.62,22400.0,27.0321,27.224,27.0237,27.224,22400.0
2010-11-22 10:00:00,32.6,32.64,32.52,32.54,23900.0,27.2073,27.2407,27.1406,27.1573,23900.0
2010-11-22 10:10:00,32.53,32.54,32.5,32.51,28200.0,27.1489,27.1573,27.1239,27.1322,28200.0
2010-11-22 10:20:00,32.51,32.55,32.48,32.53,21100.0,27.1322,27.1656,27.1072,27.1489,21100.0
2010-11-22 10:30:00,32.52,32.52,32.42,32.5,24900.0,27.1406,27.1406,27.0571,27.1239,24900.0
2010-11-22 10:40:00,32.49,32.49,32.4,32.45,18300.0,27.1155,27.1155,27.0404,27.0821,18300.0
2010-11-22 10:50:00,32.44,32.47,32.38,32.38,15100.0,27.0738,27.0988,27.0237,27.0237,15100.0
2010-11-22 11:00:00,32.38,32.46,32.37,32.46,8300.0,27.0237,27.0905,27.0154,27.0905,8300.0
2010-11-22 11:10:00,32.46,32.47,32.43,32.45,19000.0,27.0905,27.0988,27.0655,27.0821,19000.0
2010-11-22 11:20:00,32.45,32.45,32.41,32.44,7200.0,27.0821,27.0821,27.0488,27.0738,7200.0
2010-11-22 11:30:00,32.44,32.46,32.43,32.46,10300.0,27.0738,27.0905,27.0655,27.0905,10300.0
2010-11-22 11:40:00,32.47,32.47,32.4,32.42,11800.0,27.0988,27.0988,27.0404,27.0571,11800.0
2010-11-22 11:50:00,32.42,32.42,32.34,32.35,17000.0,27.0571,27.0571,26.9903,26.9987,17000.0
2010-11-22 12:00:00,32.36,32.39,32.36,32.38,15500.0,27.007,27.0321,27.007,27.0237,15500.0
2010-11-22 12:10:00,32.38,32.4,32.35,32.4,14100.0,27.0237,27.0404,26.9987,27.0404,14100.0
2010-11-22 12:20:00,32.4,32.4,32.29,32.3,16600.0,27.0404,27.0404,26.9486,26.957,16600.0
2010-11-22 12:30:00,32.29,32.35,32.26,32.34,115300.0,26.9486,26.9987,26.9236,26.9903,115300.0
2010-11-22 12:40:00,32.34,32.37,32.26,32.3,24700.0,26.9903,27.0154,26.9236,26.957,24700.0
2010-11-22 12:50:00,32.3,32.35,32.29,32.33,72400.0,26.957,26.9987,26.9486,26.982,72400.0
2010-11-22 13:00:00,32.33,32.33,32.31,32.32,7300.0,26.982,26.982,26.9653,26.9736,7300.0
2010-11-22 13:10:00,32.33,32.35,32.31,32.31,10900.0,26.982,26.9987,26.9653,26.9653,10900.0
2010-11-22 13:20:00,32.31,32.34,32.3,32.34,8800.0,26.9653,26.9903,26.957,26.9903,8800.0
2010-11-22 13:30:00,32.34,32.35,32.29,32.3,27700.0,26.9903,26.9987,26.9486,26.957,27700.0
2010-11-22 13:40:00,32.31,32.33,32.3,32.33,23900.0,26.9653,26.982,26.957,26.982,23900.0
2010-11-22 13:50:00,32.33,32.35,32.31,32.33,173500.0,26.982,26.9987,26.9653,26.982,173500.0
2010-11-22 14:00:00,32.33,32.34,32.31,32.33,31000.0,26.982,26.9903,26.9653,26.982,31000.0
2010-11-22 14:10:00,32.33,32.34,32.32,32.34,19200.0,26.982,26.9903,26.9736,26.9903,19200.0
2010-11-22 14:20:00,32.33,32.35,32.31,32.31,38000.0,26.982,26.9987,26.9653,26.9653,38000.0
2010-11-22 14:30:00,32.31,32.33,32.3,32.31,26800.0,26.9653,26.982,26.957,26.9653,26800.0
2010-11-22 14:40:00,32.31,32.36,32.31,32.33,78400.0,26.9653,27.007,26.9653,26.982,78400.0
2010-11-22 14:50:00,32.34,32.36,32.33,32.33,41500.0,26.9903,27.007,26.982,26.982,41500.0
2010-11-22 15:00:00,32.34,32.36,32.29,32.29,166600.0,26.9903,27.007,26.9486,26.9486,166600.0
2010-11-22 15:10:00,32.3,32.35,32.29,32.33,32100.0,26.957,26.9987,26.9486,26.982,32100.0
2010-11-22 15:20:00,32.34,32.34,32.26,32.31,63000.0,26.9903,26.9903,26.9236,26.9653,63000.0
2010-11-22 15:30:00,32.31,32.32,32.27,32.3,106000.0,26.9653,26.9736,26.9319,26.957,106000.0
2010-11-22 15:40:00,32.31,32.33,32.24,32.32,106900.0,26.9653,26.982,26.9069,26.9736,106900.0
2010-11-22 15:50:00,32.32,32.33,32.28,32.3,159400.0,26.9736,26.982,26.9403,26.957,159400.0
2010-11-23 09:30:00,31.98,32.05,31.79,31.98,153900.0,26.6899,26.7483,26.5313,26.6899,153900.0
2010-11-23 09:40:00,31.99,32.03,31.89,31.93,72500.0,26.6982,26.7316,26.6148,26.6482,72500.0
2010-11-23 09:50:00,31.93,31.95,31.82,31.84,173100.0,26.6482,26.6649,26.5564,26.5731,173100.0
2010-11-23 10:00:00,31.84,31.93,31.79,31.91,99200.0,26.5731,26.6482,26.5313,26.6315,99200.0
2010-11-23 10:10:00,31.92,31.94,31.85,31.88,32200.0,26.6398,26.6565,26.5814,26.6064,32200.0
2010-11-23 10:20:00,31.9,31.9,31.85,31.9,14700.0,26.6231,26.6231,26.5814,26.6231,14700.0
2010-11-23 10:30:00,31.89,31.91,31.85,31.91,16700.0,26.6148,26.6315,26.5814,26.6315,16700.0
2010-11-23 10:40:00,31.91,31.93,31.89,31.9,16800.0,26.6315,26.6482,26.6148,26.6231,16800.0
2010-11-23 10:50:00,31.9,31.91,31.88,31.9,11500.0,26.6231,26.6315,26.6064,26.6231,11500.0
2010-11-23 11:00:00,31.89,31.89,31.82,31.88,23800.0,26.6148,26.6148,26.5564,26.6064,23800.0
2010-11-23 11:10:00,31.88,31.88,31.82,31.86,21800.0,26.6064,26.6064,26.5564,26.5897,21800.0
2010-11-23 11:20:00,31.86,31.88,31.81,31.81,24300.0,26.5897,26.6064,26.548,26.548,24300.0
2010-11-23 11:30:00,31.81,31.86,31.81,31.83,14800.0,26.548,26.5897,26.548,26.5647,14800.0
2010-11-23 11:40:00,31.83,31.84,31.8,31.82,60900.0,26.5647,26.5731,26.5397,26.5564,60900.0
2010-11-23 11:50:00,31.81,31.84,31.8,31.82,9900.0,26.548,26.5731,26.5397,26.5564,9900.0
2010-11-23 12:00:00,31.82,31.87,31.81,31.86,9100.0,26.5564,26.5981,26.548,26.5897,9100.0
2010-11-23 12:10:00,31.85,31.85,31.82,31.83,3600.0,26.5814,26.5814,26.5564,26.5647,3600.0
2010-11-23 12:20:00,31.83,31.87,31.82,31.87,5700.0,26.5647,26.5981,26.5564,26.5981,5700.0
2010-11-23 12:30:00,31.87,31.88,31.84,31.87,4700.0,26.5981,26.6064,26.5731,26.5981,4700.0
2010-11-23 12:40:00,31.85,31.9,31.85,31.9,108100.0,26.5814,26.6231,26.5814,26.6231,108100.0
2010-11-23 12:50:00,31.9,31.96,31.88,31.93,17900.0,26.6231,26.6732,26.6064,26.6482,17900.0
2010-11-23 13:00:00,31.93,31.93,31.89,31.89,30200.0,26.6482,26.6482,26.6148,26.6148,30200.0
2010-11-23 13:10:00,31.89,31.89,31.86,31.86,8100.0,26.6148,26.6148,26.5897,26.5897,8100.0
2010-11-23 13:20:00,31.86,31.89,31.84,31.87,17300.0,26.5897,26.6148,26.5731,26.5981,17300.0
2010-11-23 13:30:00,31.86,31.89,31.83,31.85,24800.0,26.5897,26.6148,26.5647,26.5814,24800.0
2010-11-23 13:40:00,31.85,31.87,31.83,31.85,36200.0,26.5814,26.5981,26.5647,26.5814,36200.0
2010-11-23 13:50:00,31.85,31.85,31.84,31.85,16100.0,26.5814,26.5814,26.5731,26.5814,16100.0
2010-11-23 14:00:00,31.86,31.89,31.85,31.88,17300.0,26.5897,26.6148,26.5814,26.6064,17300.0
2010-11-23 14:10:00,31.88,31.89,31.87,31.88,6700.0,26.6064,26.6148,26.5981,26.6064,6700.0
2010-11-23 14:20:00,31.86,31.89,31.85,31.89,7400.0,26.5897,26.6148,26.5814,26.6148,7400.0
2010-11-23 14:30:00,31.89,31.9,31.88,31.88,14300.0,26.6148,26.6231,26.6064,26.6064,14300.0
2010-11-23 14:40:00,31.87,31.94,31.86,31.93,115600.0,26.5981,26.6565,26.5897,26.6482,115600.0
2010-11-23 14:50:00,31.92,31.96,31.9,31.93,90200.0,26.6398,26.6732,26.6231,26.6482,90200.0
2010-11-23 15:00:00,31.93,31.98,31.92,31.96,10500.0,26.6482,26.6899,26.6398,26.6732,10500.0
2010-11-23 15:10:00,31.96,31.97,31.92,31.97,26400.0,26.6732,26.6815,26.6398,26.6815,26400.0
2010-11-23 15:20:00,31.97,31.97,31.9,31.92,27500.0,26.6815,26.6815,26.6231,26.6398,27500.0
2010-11-23 15:30:00,31.92,31.93,31.89,31.92,35200.0,26.6398,26.6482,26.6148,26.6398,35200.0
2010-11-23 15:40:00,31.92,31.95,31.89,31.9,31200.0,26.6398,26.6649,26.6148,26.6231,31200.0
2010-11-23 15:50:00,31.9,31.94,31.9,31.92,49500.0,26.6231,26.6565,26.6231,26.6398,49500.0
2010-11-24 09:30:00,32.1,32.34,32.05,32.3,76300.0,26.79,26.9903,26.7483,26.957,76300.0
2010-11-24 09:40:00,32.29,32.35,32.28,32.31,17400.0,26.9486,26.9987,26.9403,26.9653,17400.0
2010-11-24 09:50:00,32.3,32.41,32.3,32.4,11300.0,26.957,27.0488,26.957,27.0404,11300.0
2010-11-24 10:00:00,32.4,32.4,32.29,32.38,18000.0,27.0404,27.0404,26.9486,27.0237,18000.0
2010-11-24 10:10:00,32.38,32.46,32.37,32.44,21400.0,27.0237,27.0905,27.0154,27.0738,21400.0
2010-11-24 10:20:00,32.45,32.56,32.45,32.55,15900.0,27.0821,27.1739,27.0821,27.1656,15900.0
2010-11-24 10:30:00,32.55,32.63,32.53,32.63,15200.0,27.1656,27.2324,27.1489,27.2324,15200.0
2010-11-24 10:40:00,32.63,32.68,32.63,32.64,20300.0,27.2324,27.2741,27.2324,27.2407,20300.0
2010-11-24 10:50:00,32.65,32.65,32.55,32.58,18300.0,27.2491,27.2491,27.1656,27.1906,18300.0
2010-11-24 11:00:00,32.58,32.65,32.58,32.65,19900.0,27.1906,27.2491,27.1906,27.2491,19900.0
2010-11-24 11:10:00,32.65,32.65,32.5,32.52,33700.0,27.2491,27.2491,27.1239,27.1406,33700.0
2010-11-24 11:20:00,32.52,32.55,32.51,32.55,10100.0,27.1406,27.1656,27.1322,27.1656,10100.0
2010-11-24 11:30:00,32.55,32.56,32.52,32.55,19800.0,27.1656,27.1739,27.1406,27.1656,19800.0
2010-11-24 11:40:00,32.55,32.55,32.48,32.49,8600.0,27.1656,27.1656,27.1072,27.1155,8600.0
2010-11-24 11:50:00,32.5,32.5,32.49,32.5,11000.0,27.1239,27.1239,27.1155,27.1239,11000.0
2010-11-24 12:00:00,32.5,32.52,32.48,32.49,9600.0,27.1239,27.1406,27.1072,27.1155,9600.0
2010-11-24 12:10:00,32.5,32.54,32.48,32.5,7300.0,27.1239,27.1573,27.1072,27.1239,7300.0
2010-11-24 12:20:00,32.5,32.5,32.46,32.48,5800.0,27.1239,27.1239,27.0905,27.1072,5800.0
2010-11-24 12:30:00,32.48,32.52,32.48,32.51,4400.0,27.1072,27.1406,27.1072,27.1322,4400.0
2010-11-24 12:40:00,32.51,32.52,32.47,32.49,7600.0,27.1322,27.1406,27.0988,27.1155,7600.0
2010-11-24 12:50:00,32.5,32.53,32.49,32.5,6300.0,27.1239,27.1489,27.1155,27.1239,6300.0
2010-11-24 13:00:00,32.5,32.51,32.5,32.51,3600.0,27.1239,27.1322,27.1239,27.1322,3600.0
2010-11-24 13:10:00,32.51,32.54,32.51,32.53,2800.0,27.1322,27.1573,27.1322,27.1489,2800.0
2010-11-24 13:20:00,32.54,32.6,32.54,32.59,4000.0,27.1573,27.2073,27.1573,27.199,4000.0
2010-11-24 13:30:00,32.58,32.6,32.57,32.59,9500.0,27.1906,27.2073,27.1823,27.199,9500.0
2010-11-24 13:40:00,32.59,32.59,32.53,32.54,7800.0,27.199,27.199,27.1489,27.1573,7800.0
2010-11-24 13:50:00,32.54,32.57,32.53,32.57,7500.0,27.1573,27.1823,27.1489,27.1823,7500.0
2010-11-24 14:00:00,32.56,32.58,32.52,32.53,15100.0,27.1739,27.1906,27.1406,27.1489,15100.0
2010-11-24 14:10:00,32.52,32.54,32.51,32.54,10500.0,27.1406,27.1573,27.1322,27.1573,10500.0
2010-11-24 14:20:00,32.53,32.56,32.53,32.55,5900.0,27.1489,27.1739,27.1489,27.1656,5900.0
2010-11-24 14:30:00,32.54,32.56,32.54,32.55,6100.0,27.1573,27.1739,27.1573,27.1656,6100.0
2010-11-24 14:40:00,32.55,32.56,32.53,32.54,9800.0,27.1656,27.1739,27.1489,27.1573,9800.0
2010-11-24 14:50:00,32.54,32.56,32.53,32.55,9200.0,27.1573,27.1739,27.1489,27.1656,9200.0
2010-11-24 15:00:00,32.55,32.59,32.55,32.56,10500.0,27.1656,27.199,27.1656,27.1739,10500.0
2010-11-24 15:10:00,32.56,32.56,32.54,32.56,9300.0,27.1739,27.1739,27.1573,27.1739,9300.0
2010-11-24 15:20:00,32.55,32.59,32.54,32.56,14900.0,27.1656,27.199,27.1573,27.1739,14900.0
2010-11-24 15:30:00,32.56,32.56,32.53,32.53,11100.0,27.1739,27.1739,27.1489,27.1489,11100.0
2010-11-24 15:40:00,32.53,32.56,32.53,32.54,15300.0,27.1489,27.1739,27.1489,27.1573,15300.0
2010-11-24 15:50:00,32.55,32.6,32.55,32.59,27400.0,27.1656,27.2073,27.1656,27.199,27400.0
2010-11-26 09:30:00,31.93,32.0,31.77,32.0,107800.0,26.6482,26.7066,26.5146,26.7066,107800.0
2010-11-26 09:40:00,32.0,32.2,32.0,32.19,21200.0,26.7066,26.8735,26.7066,26.8652,21200.0
2010-11-26 09:50:00,32.19,32.23,32.07,32.07,18900.0,26.8652,26.8985,26.765,26.765,18900.0
2010-11-26 10:00:00,32.08,32.23,32.08,32.23,20900.0,26.7733,26.8985,26.7733,26.8985,20900.0
2010-11-26 10:10:00,32.25,32.31,32.24,32.28,5200.0,26.9152,26.9653,26.9069,26.9403,5200.0
2010-11-26 10:20:00,32.29,32.31,32.24,32.24,2800.0,26.9486,26.9653,26.9069,26.9069,2800.0
2010-11-26 10:30:00,32.24,32.28,32.24,32.26,6200.0,26.9069,26.9403,26.9069,26.9236,6200.0
2010-11-26 10:40:00,32.27,32.31,32.24,32.25,8600.0,26.9319,26.9653,26.9069,26.9152,8600.0
2010-11-26 10:50:00,32.24,32.24,32.18,32.19,10300.0,26.9069,26.9069,26.8568,26.8652,10300.0
2010-11-26 11:00:00,32.2,32.21,32.19,32.2,2900.0,26.8735,26.8818,26.8652,26.8735,2900.0
2010-11-26 11:10:00,32.2,32.2,32.16,32.2,7000.0,26.8735,26.8735,26.8401,26.8735,7000.0
2010-11-26 11:20:00,32.2,32.21,32.15,32.16,4800.0,26.8735,26.8818,26.8318,26.8401,4800.0
2010-11-26 11:30:00,32.17,32.2,32.17,32.19,4100.0,26.8485,26.8735,26.8485,26.8652,4100.0
2010-11-26 11:40:00,32.19,32.2,32.16,32.2,3600.0,26.8652,26.8735,26.8401,26.8735,3600.0
2010-11-26 11:50:00,32.21,32.21,32.18,32.19,4800.0,26.8818,26.8818,26.8568,26.8652,4800.0
2010-11-26 12:00:00,32.18,32.19,32.15,32.15,5700.0,26.8568,26.8652,26.8318,26.8318,5700.0
2010-11-26 12:10:00,32.15,32.16,32.14,32.15,2500.0,26.8318,26.8401,26.8234,26.8318,2500.0
2010-11-26 12:20:00,32.15,32.19,32.15,32.18,6100.0,26.8318,26.8652,26.8318,26.8568,6100.0
2010-11-26 12:30:00,32.18,32.21,32.18,32.2,11100.0,26.8568,26.8818,26.8568,26.8735,11100.0
2010-11-26 12:40:00,32.2,32.2,32.15,32.16,11400.0,26.8735,26.8735,26.8318,26.8401,11400.0
2010-11-26 12:50:00,32.15,32.2,32.15,32.18,36100.0,26.8318,26.8735,26.8318,26.8568,36100.0
2010-11-29 09:30:00,32.14,32.15,31.95,32.04,58300.0,26.8234,26.8318,26.6649,26.74,58300.0
2010-11-29 09:40:00,32.03,32.17,31.99,32.08,17900.0,26.7316,26.8485,26.6982,26.7733,17900.0
2010-11-29 09:50:00,32.08,32.12,31.92,31.97,40200.0,26.7733,26.8067,26.6398,26.6815,40200.0
2010-11-29 10:00:00,31.97,31.97,31.91,31.94,18900.0,26.6815,26.6815,26.6315,26.6565,18900.0
2010-11-29 10:10:00,31.94,31.98,31.92,31.93,7300.0,26.6565,26.6899,26.6398,26.6482,7300.0
2010-11-29 10:20:00,31.93,31.95,31.92,31.94,15900.0,26.6482,26.6649,26.6398,26.6565,15900.0
2010-11-29 10:30:00,31.94,32.0,31.93,31.94,22900.0,26.6565,26.7066,26.6482,26.6565,22900.0
2010-11-29 10:40:00,31.93,31.94,31.92,31.93,11000.0,26.6482,26.6565,26.6398,26.6482,11000.0
2010-11-29 10:50:00,31.94,31.95,31.92,31.93,14300.0,26.6565,26.6649,26.6398,26.6482,14300.0
2010-11-29 11:00:00,31.93,31.98,31.93,31.97,7300.0,26.6482,26.6899,26.6482,26.6815,7300.0
2010-11-29 11:10:00,31.97,32.0,31.96,31.99,11400.0,26.6815,26.7066,26.6732,26.6982,11400.0
2010-11-29 11:20:00,32.0,32.05,32.0,32.04,17600.0,26.7066,26.7483,26.7066,26.74,17600.0
2010-11-29 11:30:00,32.04,32.06,32.01,32.01,14700.0,26.74,26.7567,26.7149,26.7149,14700.0
2010-11-29 11:40:00,32.0,32.01,31.95,31.96,22900.0,26.7066,26.7149,26.6649,26.6732,22900.0
2010-11-29 11:50:00,31.94,31.96,31.94,31.95,9600.0,26.6565,26.6732,26.6565,26.6649,9600.0
2010-11-29 12:00:00,31.95,32.01,31.95,31.99,17000.0,26.6649,26.7149,26.6649,26.6982,17000.0
2010-11-29 12:10:00,31.99,32.06,31.99,32.05,8800.0,26.6982,26.7567,26.6982,26.7483,8800.0
2010-11-29 12:20:00,32.05,32.06,32.02,32.02,8400.0,26.7483,26.7567,26.7233,26.7233,8400.0
2010-11-29 12:30:00,32.01,32.01,31.98,32.01,4900.0,26.7149,26.7149,26.6899,26.7149,4900.0
2010-11-29 12:40:00,32.01,32.06,31.94,31.95,41500.0,26.7149,26.7567,26.6565,26.6649,41500.0
2010-11-29 12:50:00,31.94,31.95,31.92,31.93,120700.0,26.6565,26.6649,26.6398,26.6482,120700.0
2010-11-29 13:00:00,31.93,31.93,31.82,31.82,37000.0,26.6482,26.6482,26.5564,26.5564,37000.0
2010-11-29 13:10:00,31.82,31.82,31.79,31.8,13900.0,26.5564,26.5564,26.5313,26.5397,13900.0
2010-11-29 13:20:00,31.81,31.81,31.7,31.7,52600.0,26.548,26.548,26.4562,26.4562,52600.0
2010-11-29 13:30:00,31.7,31.78,31.65,31.77,98500.0,26.4562,26.523,26.4145,26.5146,98500.0
2010-11-29 13:40:00,31.77,31.93,31.77,31.93,47500.0,26.5146,26.6482,26.5146,26.6482,47500.0
2010-11-29 13:50:00,31.93,32.15,31.93,32.13,102400.0,26.6482,26.8318,26.6482,26.8151,102400.0
2010-11-29 14:00:00,32.13,32.22,32.13,32.22,44300.0,26.8151,26.8902,26.8151,26.8902,44300.0
2010-11-29 14:10:00,32.21,32.25,32.12,32.19,54000.0,26.8818,26.9152,26.8067,26.8652,54000.0
2010-11-29 14:20:00,32.18,32.25,32.11,32.25,23700.0,26.8568,26.9152,26.7984,26.9152,23700.0
2010-11-29 14:30:00,32.25,32.35,32.25,32.34,17900.0,26.9152,26.9987,26.9152,26.9903,17900.0
2010-11-29 14:40:00,32.33,32.38,32.3,32.38,15800.0,26.982,27.0237,26.957,27.0237,15800.0
2010-11-29 14:50:00,32.39,32.46,32.39,32.45,14800.0,27.0321,27.0905,27.0321,27.0821,14800.0
2010-11-29 15:00:00,32.46,32.46,32.39,32.44,22300.0,27.0905,27.0905,27.0321,27.0738,22300.0
2010-11-29 15:10:00,32.44,32.49,32.43,32.49,25200.0,27.0738,27.1155,27.0655,27.1155,25200.0
2010-11-29 15:20:00,32.49,32.54,32.49,32.5,35800.0,27.1155,27.1573,27.1155,27.1239,35800.0
2010-11-29 15:30:00,32.5,32.51,32.42,32.43,57500.0,27.1239,27.1322,27.0571,27.0655,57500.0
2010-11-29 15:40:00,32.44,32.49,32.41,32.49,60700.0,27.0738,27.1155,27.0488,27.1155,60700.0
2010-11-29 15:50:00,32.49,32.49,32.41,32.42,111000.0,27.1155,27.1155,27.0488,27.0571,111000.0
2010-11-30 09:30:00,32.22,32.23,31.91,31.97,58300.0,26.8902,26.8985,26.6315,26.6815,58300.0
2010-11-30 09:40:00,31.98,32.05,31.95,32.0,41400.0,26.6899,26.7483,26.6649,26.7066,41400.0
2010-11-30 09:50:00,32.0,32.1,31.98,32.1,24600.0,26.7066,26.79,26.6899,26.79,24600.0
2010-11-30 10:00:00,32.1,32.14,31.95,31.95,28600.0,26.79,26.8234,26.6649,26.6649,28600.0
2010-11-30 10:10:00,31.95,32.07,31.95,32.04,11600.0,26.6649,26.765,26.6649,26.74,11600.0
2010-11-30 10:20:00,32.04,32.14,32.02,32.12,22800.0,26.74,26.8234,26.7233,26.8067,22800.0
2010-11-30 10:30:00,32.13,32.13,32.06,32.07,12100.0,26.8151,26.8151,26.7567,26.765,12100.0
2010-11-30 10:40:00,32.07,32.08,32.05,32.06,9600.0,26.765,26.7733,26.7483,26.7567,9600.0
2010-11-30 10:50:00,32.05,32.07,32.04,32.07,7100.0,26.7483,26.765,26.74,26.765,7100.0
2010-11-30 11:00:00,32.07,32.12,32.07,32.11,28100.0,26.765,26.8067,26.765,26.7984,28100.0
2010-11-30 11:10:00,32.12,32.12,32.04,32.09,12700.0,26.8067,26.8067,26.74,26.7817,12700.0
2010-11-30 11:20:00,32.07,32.08,32.01,32.01,16900.0,26.765,26.7733,26.7149,26.7149,16900.0
2010-11-30 11:30:00,32.01,32.02,32.0,32.01,15000.0,26.7149,26.7233,26.7066,26.7149,15000.0
2010-11-30 11:40:00,32.0,32.01,31.9,31.9,68200.0,26.7066,26.7149,26.6231,26.6231,68200.0
2010-11-30 11:50:00,31.9,31.94,31.9,31.91,30000.0,26.6231,26.6565,26.6231,26.6315,30000.0
2010-11-30 12:00:00,31.92,31.95,31.89,31.9,32800.0,26.6398,26.6649,26.6148,26.6231,32800.0
2010-11-30 12:10:00,31.91,31.96,31.9,31.96,17000.0,26.6315,26.6732,26.6231,26.6732,17000.0
2010-11-30 12:20:00,31.96,32.03,31.96,32.03,13200.0,26.6732,26.7316,26.6732,26.7316,13200.0
2010-11-30 12:30:00,32.04,32.04,31.98,32.03,22100.0,26.74,26.74,26.6899,26.7316,22100.0
2010-11-30 12:40:00,32.04,32.15,32.04,32.1,15000.0,26.74,26.8318,26.74,26.79,15000.0
2010-11-30 12:50:00,32.1,32.13,32.07,32.12,7800.0,26.79,26.8151,26.765,26.8067,7800.0
2010-11-30 13:00:00,32.12,32.21,32.12,32.14,10200.0,26.8067,26.8818,26.8067,26.8234,10200.0
2010-11-30 13:10:00,32.14,32.14,32.07,32.09,16900.0,26.8234,26.8234,26.765,26.7817,16900.0
2010-11-30 13:20:00,32.08,32.1,32.01,32.01,20500.0,26.7733,26.79,26.7149,26.7149,20500.0
2010-11-30 13:30:00,32.02,32.03,31.98,32.01,19200.0,26.7233,26.7316,26.6899,26.7149,19200.0
2010-11-30 13:40:00,32.01,32.04,31.99,32.02,24900.0,26.7149,26.74,26.6982,26.7233,24900.0
2010-11-30 13:50:00,32.03,32.04,32.0,32.04,13200.0,26.7316,26.74,26.7066,26.74,13200.0
2010-11-30 14:00:00,32.05,32.08,32.05,32.08,16000.0,26.7483,26.7733,26.7483,26.7733,16000.0
2010-11-30 14:10:00,32.08,32.13,32.08,32.13,46200.0,26.7733,26.8151,26.7733,26.8151,46200.0
2010-11-30 14:20:00,32.13,32.14,32.01,32.02,65300.0,26.8151,26.8234,26.7149,26.7233,65300.0
2010-11-30 14:30:00,32.03,32.06,32.01,32.04,12400.0,26.7316,26.7567,26.7149,26.74,12400.0
2010-11-30 14:40:00,32.04,32.12,32.04,32.11,9900.0,26.74,26.8067,26.74,26.7984,9900.0
2010-11-30 14:50:00,32.12,32.14,32.08,32.1,13800.0,26.8067,26.8234,26.7733,26.79,13800.0
2010-11-30 15:00:00,32.11,32.14,32.09,32.13,25900.0,26.7984,26.8234,26.7817,26.8151,25900.0
2010-11-30 15:10:00,32.13,32.14,32.12,32.14,15100.0,26.8151,26.8234,26.8067,26.8234,15100.0
2010-11-30 15:20:00,32.14,32.18,32.14,32.15,18900.0,26.8234,26.8568,26.8234,26.8318,18900.0
2010-11-30 15:30:00,32.16,32.18,32.11,32.12,27600.0,26.8401,26.8568,26.7984,26.8067,27600.0
2010-11-30 15:40:00,32.12,32.13,31.97,32.02,109100.0,26.8067,26.8151,26.6815,26.7233,109100.0
2010-11-30 15:50:00,32.02,32.03,31.96,31.97,111000.0,26.7233,26.7316,26.6732,26.6815,111000.0
2010-12-01 09:30:00,32.36,32.63,32.28,32.5,101500.0,27.007,27.2324,26.9403,27.1239,101500.0
2010-12-01 09:40:00,32.5,32.66,32.47,32.57,74400.0,27.1239,27.2574,27.0988,27.1823,74400.0
2010-12-01 09:50:00,32.58,32.63,32.56,32.63,16700.0,27.1906,27.2324,27.1739,27.2324,16700.0
2010-12-01 10:00:00,32.63,32.64,32.57,32.59,10700.0,27.2324,27.2407,27.1823,27.199,10700.0
2010-12-01 10:10:00,32.59,32.59,32.52,32.58,27200.0,27.199,27.199,27.1406,27.1906,27200.0
2010-12-01 10:20:00,32.58,32.62,32.57,32.6,14400.0,27.1906,27.224,27.1823,27.2073,14400.0
2010-12-01 10:30:00,32.62,32.63,32.54,32.59,22400.0,27.224,27.2324,27.1573,27.199,22400.0
2010-12-01 10:40:00,32.59,32.6,32.53,32.6,137300.0,27.199,27.2073,27.1489,27.2073,137300.0
2010-12-01 10:50:00,32.6,32.65,32.59,32.6,11900.0,27.2073,27.2491,27.199,27.2073,11900.0
2010-12-01 11:00:00,32.6,32.62,32.58,32.62,30600.0,27.2073,27.224,27.1906,27.224,30600.0
2010-12-01 11:10:00,32.63,32.67,32.62,32.64,17400.0,27.2324,27.2658,27.224,27.2407,17400.0
2010-12-01 11:20:00,32.65,32.67,32.63,32.65,5200.0,27.2491,27.2658,27.2324,27.2491,5200.0
2010-12-01 11:30:00,32.66,32.7,32.65,32.68,6000.0,27.2574,27.2908,27.2491,27.2741,6000.0
2010-12-01 11:40:00,32.69,32.69,32.63,32.65,20800.0,27.2824,27.2824,27.2324,27.2491,20800.0
2010-12-01 11:50:00,32.65,32.7,32.6,32.7,45500.0,27.2491,27.2908,27.2073,27.2908,45500.0
2010-12-01 12:00:00,32.7,32.77,32.7,32.77,7900.0,27.2908,27.3492,27.2908,27.3492,7900.0
2010-12-01 12:10:00,32.77,32.78,32.75,32.76,5600.0,27.3492,27.3576,27.3325,27.3409,5600.0
2010-12-01 12:20:00,32.77,32.77,32.72,32.73,3800.0,27.3492,27.3492,27.3075,27.3158,3800.0
2010-12-01 12:30:00,32.75,32.76,32.72,32.73,4100.0,27.3325,27.3409,27.3075,27.3158,4100.0
2010-12-01 12:40:00,32.73,32.74,32.71,32.72,6200.0,27.3158,27.3242,27.2991,27.3075,6200.0
2010-12-01 12:50:00,32.72,32.73,32.69,32.7,14100.0,27.3075,27.3158,27.2824,27.2908,14100.0
2010-12-01 13:00:00,32.7,32.71,32.7,32.7,12400.0,27.2908,27.2991,27.2908,27.2908,12400.0
2010-12-01 13:10:00,32.7,32.71,32.67,32.67,11700.0,27.2908,27.2991,27.2658,27.2658,11700.0
2010-12-01 13:20:00,32.67,32.72,32.66,32.7,18600.0,27.2658,27.3075,27.2574,27.2908,18600.0
2010-12-01 13:30:00,32.71,32.74,32.7,32.7,11200.0,27.2991,27.3242,27.2908,27.2908,11200.0
2010-12-01 13:40:00,32.7,32.71,32.67,32.7,11000.0,27.2908,27.2991,27.2658,27.2908,11000.0
2010-12-01 13:50:00,32.7,32.71,32.67,32.7,7700.0,27.2908,27.2991,27.2658,27.2908,7700.0
2010-12-01 14:00:00,32.7,32.71,32.66,32.69,14100.0,27.2908,27.2991,27.2574,27.2824,14100.0
2010-12-01 14:10:00,32.69,32.71,32.68,32.71,13900.0,27.2824,27.2991,27.2741,27.2991,13900.0
2010-12-01 14:20:00,32.71,32.72,32.7,32.72,16100.0,27.2991,27.3075,27.2908,27.3075,16100.0
2010-12-01 14:30:00,32.72,32.75,32.72,32.75,9900.0,27.3075,27.3325,27.3075,27.3325,9900.0
2010-12-01 14:40:00,32.75,32.76,32.72,32.75,16300.0,27.3325,27.3409,27.3075,27.3325,16300.0
2010-12-01 14:50:00,32.75,32.76,32.74,32.75,9100.0,27.3325,27.3409,27.3242,27.3325,9100.0
2010-12-01 15:00:00,32.75,32.79,32.74,32.75,25200.0,27.3325,27.3659,27.3242,27.3325,25200.0
2010-12-01 15:10:00,32.75,32.75,32.73,32.75,16900.0,27.3325,27.3325,27.3158,27.3325,16900.0
2010-12-01 15:20:00,32.75,32.76,32.67,32.7,75200.0,27.3325,27.3409,27.2658,27.2908,75200.0
2010-12-01 15:30:00,32.7,32.8,32.7,32.78,16300.0,27.2908,27.3742,27.2908,27.3576,16300.0
2010-12-01 15:40:00,32.78,32.83,32.78,32.83,26400.0,27.3576,27.3993,27.3576,27.3993,26400.0
2010-12-01 15:50:00,32.82,32.88,32.74,32.88,149500.0,27.3909,27.441,27.3242,27.441,149500.0
2010-12-02 09:30:00,32.8,33.11,32.8,32.94,44900.0,27.3742,27.633,27.3742,27.4911,44900.0
2010-12-02 09:40:00,32.95,33.06,32.95,33.0,16600.0,27.4994,27.5912,27.4994,27.5412,16600.0
2010-12-02 09:50:00,33.0,33.0,32.96,33.0,18700.0,27.5412,27.5412,27.5078,27.5412,18700.0
2010-12-02 10:00:00,33.0,33.08,32.99,33.01,34700.0,27.5412,27.6079,27.5328,27.5495,34700.0
2010-12-02 10:10:00,33.02,33.1,33.01,33.08,11500.0,27.5579,27.6246,27.5495,27.6079,11500.0
2010-12-02 10:20:00,33.06,33.09,33.05,33.07,12200.0,27.5912,27.6163,27.5829,27.5996,12200.0
2010-12-02 10:30:00,33.07,33.07,33.04,33.07,8100.0,27.5996,27.5996,27.5745,27.5996,8100.0
2010-12-02 10:40:00,33.06,33.09,33.04,33.05,12000.0,27.5912,27.6163,27.5745,27.5829,12000.0
2010-12-02 10:50:00,33.07,33.1,33.06,33.1,11300.0,27.5996,27.6246,27.5912,27.6246,11300.0
2010-12-02 11:00:00,33.1,33.1,33.07,33.1,14100.0,27.6246,27.6246,27.5996,27.6246,14100.0
2010-12-02 11:10:00,33.09,33.14,33.09,33.12,15200.0,27.6163,27.658,27.6163,27.6413,15200.0
2010-12-02 11:20:00,33.12,33.14,33.11,33.14,25700.0,27.6413,27.658,27.633,27.658,25700.0
2010-12-02 11:30:00,33.14,33.15,33.13,33.14,20400.0,27.658,27.6664,27.6497,27.658,20400.0
2010-12-02 11:40:00,33.15,33.23,33.14,33.21,21900.0,27.6664,27.7331,27.658,27.7164,21900.0
2010-12-02 11:50:00,33.21,33.24,33.17,33.24,26200.0,27.7164,27.7415,27.683,27.7415,26200.0
2010-12-02 12:00:00,33.22,33.24,33.21,33.22,8100.0,27.7248,27.7415,27.7164,27.7248,8100.0
2010-12-02 12:10:00,33.21,33.22,33.21,33.21,4800.0,27.7164,27.7248,27.7164,27.7164,4800.0
2010-12-02 12:20:00,33.22,33.22,33.21,33.21,7900.0,27.7248,27.7248,27.7164,27.7164,7900.0
2010-12-02 12:30:00,33.21,33.29,33.21,33.29,10300.0,27.7164,27.7832,27.7164,27.7832,10300.0
2010-12-02 12:40:00,33.29,33.29,33.23,33.24,8900.0,27.7832,27.7832,27.7331,27.7415,8900.0
2010-12-02 12:50:00,33.23,33.3,33.23,33.29,7400.0,27.7331,27.7915,27.7331,27.7832,7400.0
2010-12-02 13:00:00,33.28,33.3,33.27,33.28,6200.0,27.7748,27.7915,27.7665,27.7748,6200.0
2010-12-02 13:10:00,33.28,33.31,33.27,33.29,16100.0,27.7748,27.7999,27.7665,27.7832,16100.0
2010-12-02 13:20:00,33.31,33.35,33.29,33.31,14300.0,27.7999,27.8333,27.7832,27.7999,14300.0
2010-12-02 13:30:00,33.31,33.39,33.31,33.36,17600.0,27.7999,27.8667,27.7999,27.8416,17600.0
2010-12-02 13:40:00,33.36,33.38,33.32,33.32,9600.0,27.8416,27.8583,27.8082,27.8082,9600.0
2010-12-02 13:50:00,33.32,33.38,33.31,33.38,10100.0,27.8082,27.8583,27.7999,27.8583,10100.0
2010-12-02 14:00:00,33.37,33.39,33.36,33.38,13600.0,27.85,27.8667,27.8416,27.8583,13600.0
2010-12-02 14:10:00,33.37,33.37,33.33,33.35,11700.0,27.85,27.85,27.8166,27.8333,11700.0
2010-12-02 14:20:00,33.34,33.43,33.34,33.42,22300.0,27.8249,27.9,27.8249,27.8917,22300.0
2010-12-02 14:30:00,33.42,33.44,33.4,33.43,14800.0,27.8917,27.9084,27.875,27.9,14800.0
2010-12-02 14:40:00,33.42,33.43,33.4,33.42,23300.0,27.8917,27.9,27.875,27.8917,23300.0
2010-12-02 14:50:00,33.41,33.45,33.4,33.41,13100.0,27.8833,27.9167,27.875,27.8833,13100.0
2010-12-02 15:00:00,33.41,33.44,33.38,33.44,36500.0,27.8833,27.9084,27.8583,27.9084,36500.0
2010-12-02 15:10:00,33.43,33.43,33.36,33.4,31600.0,27.9,27.9,27.8416,27.875,31600.0
2010-12-02 15:20:00,33.4,33.44,33.4,33.44,28300.0,27.875,27.9084,27.875,27.9084,28300.0
2010-12-02 15:30:00,33.44,33.45,33.42,33.45,22800.0,27.9084,27.9167,27.8917,27.9167,22800.0
2010-12-02 15:40:00,33.44,33.46,33.41,33.43,34600.0,27.9084,27.9251,27.8833,27.9,34600.0
2010-12-02 15:50:00,33.44,33.48,33.42,33.45,96200.0,27.9084,27.9418,27.8917,27.9167,96200.0
2010-12-03 09:30:00,33.35,33.65,33.33,33.64,51800.0,27.8333,28.0836,27.8166,28.0753,51800.0
2010-12-03 09:40:00,33.65,33.74,33.65,33.74,29800.0,28.0836,28.1588,28.0836,28.1588,29800.0
2010-12-03 09:50:00,33.73,33.79,33.73,33.76,26300.0,28.1504,28.2005,28.1504,28.1754,26300.0
2010-12-03 10:00:00,33.76,33.86,33.73,33.76,26100.0,28.1754,28.2589,28.1504,28.1754,26100.0
2010-12-03 10:10:00,33.76,33.79,33.71,33.71,14400.0,28.1754,28.2005,28.1337,28.1337,14400.0
2010-12-03 10:20:00,33.72,33.73,33.61,33.63,9900.0,28.1421,28.1504,28.0503,28.067,9900.0
2010-12-03 10:30:00,33.65,33.65,33.61,33.61,20400.0,28.0836,28.0836,28.0503,28.0503,20400.0
2010-12-03 10:40:00,33.61,33.63,33.6,33.6,8100.0,28.0503,28.067,28.0419,28.0419,8100.0
2010-12-03 10:50:00,33.6,33.61,33.55,33.6,30700.0,28.0419,28.0503,28.0002,28.0419,30700.0
2010-12-03 11:00:00,33.6,33.66,33.59,33.61,27300.0,28.0419,28.092,28.0336,28.0503,27300.0
2010-12-03 11:10:00,33.6,33.6,33.55,33.58,6600.0,28.0419,28.0419,28.0002,28.0252,6600.0
2010-12-03 11:20:00,33.58,33.59,33.58,33.59,5600.0,28.0252,28.0336,28.0252,28.0336,5600.0
2010-12-03 11:30:00,33.59,33.6,33.56,33.6,7900.0,28.0336,28.0419,28.0085,28.0419,7900.0
2010-12-03 11:40:00,33.6,33.61,33.59,33.6,10400.0,28.0419,28.0503,28.0336,28.0419,10400.0
2010-12-03 11:50:00,33.6,33.6,33.59,33.6,9900.0,28.0419,28.0419,28.0336,28.0419,9900.0
2010-12-03 12:00:00,33.6,33.6,33.59,33.6,5000.0,28.0419,28.0419,28.0336,28.0419,5000.0
2010-12-03 12:10:00,33.6,33.6,33.55,33.58,7200.0,28.0419,28.0419,28.0002,28.0252,7200.0
2010-12-03 12:20:00,33.58,33.6,33.58,33.6,4300.0,28.0252,28.0419,28.0252,28.0419,4300.0
2010-12-03 12:30:00,33.6,33.63,33.6,33.63,16900.0,28.0419,28.067,28.0419,28.067,16900.0
2010-12-03 12:40:00,33.64,33.65,33.61,33.64,19300.0,28.0753,28.0836,28.0503,28.0753,19300.0
2010-12-03 12:50:00,33.64,33.66,33.64,33.64,7600.0,28.0753,28.092,28.0753,28.0753,7600.0
2010-12-03 13:00:00,33.65,33.65,33.6,33.6,16200.0,28.0836,28.0836,28.0419,28.0419,16200.0
2010-12-03 13:10:00,33.6,33.61,33.58,33.59,8300.0,28.0419,28.0503,28.0252,28.0336,8300.0
2010-12-03 13:20:00,33.59,33.61,33.58,33.6,7800.0,28.0336,28.0503,28.0252,28.0419,7800.0
2010-12-03 13:30:00,33.6,33.6,33.58,33.58,8500.0,28.0419,28.0419,28.0252,28.0252,8500.0
2010-12-03 13:40:00,33.58,33.58,33.54,33.55,21200.0,28.0252,28.0252,27.9918,28.0002,21200.0
2010-12-03 13:50:00,33.55,33.55,33.47,33.49,27300.0,28.0002,28.0002,27.9334,27.9501,27300.0
2010-12-03 14:00:00,33.5,33.55,33.44,33.45,29400.0,27.9585,28.0002,27.9084,27.9167,29400.0
2010-12-03 14:10:00,33.45,33.46,33.43,33.45,46000.0,27.9167,27.9251,27.9,27.9167,46000.0
2010-12-03 14:20:00,33.45,33.47,33.39,33.45,54500.0,27.9167,27.9334,27.8667,27.9167,54500.0
2010-12-03 14:30:00,33.45,33.47,33.44,33.47,40100.0,27.9167,27.9334,27.9084,27.9334,40100.0
2010-12-03 14:40:00,33.47,33.5,33.41,33.46,32600.0,27.9334,27.9585,27.8833,27.9251,32600.0
2010-12-03 14:50:00,33.46,33.47,33.4,33.44,33900.0,27.9251,27.9334,27.875,27.9084,33900.0
2010-12-03 15:00:00,33.45,33.51,33.45,33.5,17600.0,27.9167,27.9668,27.9167,27.9585,17600.0
2010-12-03 15:10:00,33.49,33.5,33.49,33.5,35700.0,27.9501,27.9585,27.9501,27.9585,35700.0
2010-12-03 15:20:00,33.5,33.51,33.49,33.51,21900.0,27.9585,27.9668,27.9501,27.9668,21900.0
2010-12-03 15:30:00,33.51,33.52,33.49,33.5,99100.0,27.9668,27.9751,27.9501,27.9585,99100.0
2010-12-03 15:40:00,33.49,33.61,33.49,33.59,96900.0,27.9501,28.0503,27.9501,28.0336,96900.0
2010-12-03 15:50:00,33.61,33.64,33.52,33.56,219300.0,28.0503,28.0753,27.9751,28.0085,219300.0
2010-12-06 09:30:00,33.39,33.43,32.96,33.23,62500.0,27.8667,27.9,27.5078,27.7331,62500.0
2010-12-06 09:40:00,33.25,33.25,33.09,33.16,15400.0,27.7498,27.7498,27.6163,27.6747,15400.0
2010-12-06 09:50:00,33.16,33.16,33.08,33.08,15900.0,27.6747,27.6747,27.6079,27.6079,15900.0
2010-12-06 10:00:00,33.11,33.13,33.07,33.12,14200.0,27.633,27.6497,27.5996,27.6413,14200.0
2010-12-06 10:10:00,33.15,33.2,33.11,33.19,9600.0,27.6664,27.7081,27.633,27.6997,9600.0
2010-12-06 10:20:00,33.19,33.2,33.1,33.2,46100.0,27.6997,27.7081,27.6246,27.7081,46100.0
2010-12-06 10:30:00,33.21,33.33,33.2,33.23,15100.0,27.7164,27.8166,27.7081,27.7331,15100.0
2010-12-06 10:40:00,33.23,33.23,33.19,33.22,6000.0,27.7331,27.7331,27.6997,27.7248,6000.0
2010-12-06 10:50:00,33.22,33.22,33.11,33.11,8700.0,27.7248,27.7248,27.633,27.633,8700.0
2010-12-06 11:00:00,33.11,33.15,33.1,33.1,9600.0,27.633,27.6664,27.6246,27.6246,9600.0
2010-12-06 11:10:00,33.1,33.14,33.09,33.12,14000.0,27.6246,27.658,27.6163,27.6413,14000.0
2010-12-06 11:20:00,33.11,33.18,33.09,33.18,36900.0,27.633,27.6914,27.6163,27.6914,36900.0
2010-12-06 11:30:00,33.18,33.22,33.17,33.21,17100.0,27.6914,27.7248,27.683,27.7164,17100.0
2010-12-06 11:40:00,33.2,33.22,33.19,33.2,7700.0,27.7081,27.7248,27.6997,27.7081,7700.0
2010-12-06 11:50:00,33.22,33.22,33.18,33.21,10000.0,27.7248,27.7248,27.6914,27.7164,10000.0
2010-12-06 12:00:00,33.21,33.21,33.19,33.19,3000.0,27.7164,27.7164,27.6997,27.6997,3000.0
2010-12-06 12:10:00,33.2,33.21,33.17,33.19,11500.0,27.7081,27.7164,27.683,27.6997,11500.0
2010-12-06 12:20:00,33.19,33.2,33.12,33.14,9900.0,27.6997,27.7081,27.6413,27.658,9900.0
2010-12-06 12:30:00,33.14,33.2,33.13,33.2,9700.0,27.658,27.7081,27.6497,27.7081,9700.0
2010-12-06 12:40:00,33.2,33.21,33.17,33.17,4500.0,27.7081,27.7164,27.683,27.683,4500.0
2010-12-06 12:50:00,33.17,33.18,33.16,33.16,4400.0,27.683,27.6914,27.6747,27.6747,4400.0
2010-12-06 13:00:00,33.16,33.18,33.14,33.14,3200.0,27.6747,27.6914,27.658,27.658,3200.0
2010-12-06 13:10:00,33.16,33.16,33.11,33.13,6500.0,27.6747,27.6747,27.633,27.6497,6500.0
2010-12-06 13:20:00,33.13,33.14,33.11,33.14,7300.0,27.6497,27.658,27.633,27.658,7300.0
2010-12-06 13:30:00,33.14,33.16,33.13,33.16,8500.0,27.658,27.6747,27.6497,27.6747,8500.0
2010-12-06 13:40:00,33.16,33.17,33.12,33.12,11400.0,27.6747,27.683,27.6413,27.6413,11400.0
2010-12-06 13:50:00,33.13,33.14,33.1,33.12,10200.0,27.6497,27.658,27.6246,27.6413,10200.0
2010-12-06 14:00:00,33.12,33.16,33.12,33.16,7900.0,27.6413,27.6747,27.6413,27.6747,7900.0
2010-12-06 14:10:00,33.15,33.24,33.13,33.24,24900.0,27.6664,27.7415,27.6497,27.7415,24900.0
2010-12-06 14:20:00,33.24,33.29,33.23,33.29,9700.0,27.7415,27.7832,27.7331,27.7832,9700.0
2010-12-06 14:30:00,33.29,33.35,33.28,33.35,13800.0,27.7832,27.8333,27.7748,27.8333,13800.0
2010-12-06 14:40:00,33.35,33.38,33.34,33.37,20300.0,27.8333,27.8583,27.8249,27.85,20300.0
2010-12-06 14:50:00,33.38,33.43,33.38,33.42,17500.0,27.8583,27.9,27.8583,27.8917,17500.0
2010-12-06 15:00:00,33.42,33.47,33.41,33.41,23900.0,27.8917,27.9334,27.8833,27.8833,23900.0
2010-12-06 15:10:00,33.41,33.42,33.38,33.39,18000.0,27.8833,27.8917,27.8583,27.8667,18000.0
2010-12-06 15:20:00,33.41,33.41,33.35,33.38,18500.0,27.8833,27.8833,27.8333,27.8583,18500.0
2010-12-06 15:30:00,33.38,33.42,33.37,33.4,57100.0,27.8583,27.8917,27.85,27.875,57100.0
2010-12-06 15:40:00,33.41,33.41,33.37,33.4,42900.0,27.8833,27.8833,27.85,27.875,42900.0
2010-12-06 15:50:00,33.39,33.4,33.34,33.38,59200.0,27.8667,27.875,27.8249,27.8583,59200.0
2010-12-07 09:30:00,33.63,33.63,33.42,33.42,23600.0,28.067,28.067,27.8917,27.8917,23600.0
2010-12-07 09:40:00,33.45,33.55,33.43,33.45,5200.0,27.9167,28.0002,27.9,27.9167,5200.0
2010-12-07 09:50:00,33.46,33.56,33.45,33.51,4500.0,27.9251,28.0085,27.9167,27.9668,4500.0
2010-12-07 10:00:00,33.51,33.51,33.43,33.46,6300.0,27.9668,27.9668,27.9,27.9251,6300.0
2010-12-07 10:10:00,33.43,33.46,33.43,33.45,5700.0,27.9,27.9251,27.9,27.9167,5700.0
2010-12-07 10:20:00,33.46,33.46,33.33,33.33,83500.0,27.9251,27.9251,27.8166,27.8166,83500.0
2010-12-07 10:30:00,33.33,33.33,33.24,33.24,26100.0,27.8166,27.8166,27.7415,27.7415,26100.0
2010-12-07 10:40:00,33.27,33.32,33.26,33.31,11900.0,27.7665,27.8082,27.7582,27.7999,11900.0
2010-12-07 10:50:00,33.29,33.32,33.26,33.28,36900.0,27.7832,27.8082,27.7582,27.7748,36900.0
2010-12-07 11:00:00,33.3,33.3,33.27,33.29,21400.0,27.7915,27.7915,27.7665,27.7832,21400.0
2010-12-07 11:10:00,33.29,33.3,33.28,33.28,13200.0,27.7832,27.7915,27.7748,27.7748,13200.0
2010-12-07 11:20:00,33.28,33.28,33.23,33.23,38400.0,27.7748,27.7748,27.7331,27.7331,38400.0
2010-12-07 11:30:00,33.21,33.28,33.21,33.27,8700.0,27.7164,27.7748,27.7164,27.7665,8700.0
2010-12-07 11:40:00,33.27,33.3,33.26,33.29,11400.0,27.7665,27.7915,27.7582,27.7832,11400.0
2010-12-07 11:50:00,33.29,33.34,33.29,33.31,13700.0,27.7832,27.8249,27.7832,27.7999,13700.0
2010-12-07 12:00:00,33.31,33.32,33.25,33.27,62600.0,27.7999,27.8082,27.7498,27.7665,62600.0
2010-12-07 12:10:00,33.27,33.28,33.24,33.25,5900.0,27.7665,27.7748,27.7415,27.7498,5900.0
2010-12-07 12:20:00,33.25,33.28,33.25,33.28,3400.0,27.7498,27.7748,27.7498,27.7748,3400.0
2010-12-07 12:30:00,33.28,33.3,33.22,33.25,43800.0,27.7748,27.7915,27.7248,27.7498,43800.0
2010-12-07 12:40:00,33.24,33.3,33.23,33.29,3600.0,27.7415,27.7915,27.7331,27.7832,3600.0
2010-12-07 12:50:00,33.28,33.3,33.22,33.3,43600.0,27.7748,27.7915,27.7248,27.7915,43600.0
2010-12-07 13:00:00,33.28,33.34,33.26,33.31,8100.0,27.7748,27.8249,27.7582,27.7999,8100.0
2010-12-07 13:10:00,33.31,33.32,33.27,33.28,22700.0,27.7999,27.8082,27.7665,27.7748,22700.0
2010-12-07 13:20:00,33.29,33.3,33.25,33.25,16600.0,27.7832,27.7915,27.7498,27.7498,16600.0
2010-12-07 13:30:00,33.24,33.27,33.22,33.22,10300.0,27.7415,27.7665,27.7248,27.7248,10300.0
2010-12-07 13:40:00,33.22,33.23,33.21,33.22,15200.0,27.7248,27.7331,27.7164,27.7248,15200.0
2010-12-07 13:50:00,33.23,33.23,33.2,33.2,20600.0,27.7331,27.7331,27.7081,27.7081,20600.0
2010-12-07 14:00:00,33.2,33.2,33.11,33.11,22000.0,27.7081,27.7081,27.633,27.633,22000.0
2010-12-07 14:10:00,33.11,33.16,33.1,33.13,17600.0,27.633,27.6747,27.6246,27.6497,17600.0
2010-12-07 14:20:00,33.14,33.2,33.13,33.2,4800.0,27.658,27.7081,27.6497,27.7081,4800.0
2010-12-07 14:30:00,33.2,33.25,33.15,33.25,17100.0,27.7081,27.7498,27.6664,27.7498,17100.0
2010-12-07 14:40:00,33.25,33.25,33.22,33.25,6400.0,27.7498,27.7498,27.7248,27.7498,6400.0
2010-12-07 14:50:00,33.25,33.25,33.12,33.13,18400.0,27.7498,27.7498,27.6413,27.6497,18400.0
2010-12-07 15:00:00,33.14,33.2,33.13,33.18,8700.0,27.658,27.7081,27.6497,27.6914,8700.0
2010-12-07 15:10:00,33.19,33.19,33.08,33.09,37000.0,27.6997,27.6997,27.6079,27.6163,37000.0
2010-12-07 15:20:00,33.09,33.17,33.01,33.14,47600.0,27.6163,27.683,27.5495,27.658,47600.0
2010-12-07 15:30:00,33.14,33.17,33.14,33.15,133500.0,27.658,27.683,27.658,27.6664,133500.0
2010-12-07 15:40:00,33.16,33.16,33.11,33.14,34000.0,27.6747,27.6747,27.633,27.658,34000.0
2010-12-07 15:50:00,33.14,33.15,33.08,33.11,34900.0,27.658,27.6664,27.6079,27.633,34900.0
2010-12-08 09:30:00,33.14,33.27,32.99,33.2,28700.0,27.658,27.7665,27.5328,27.7081,28700.0
2010-12-08 09:40:00,33.13,33.25,33.13,33.19,4300.0,27.6497,27.7498,27.6497,27.6997,4300.0
2010-12-08 09:50:00,33.18,33.19,33.07,33.16,64500.0,27.6914,27.6997,27.5996,27.6747,64500.0
2010-12-08 10:00:00,33.16,33.22,33.13,33.17,6500.0,27.6747,27.7248,27.6497,27.683,6500.0
2010-12-08 10:10:00,33.17,33.2,33.15,33.16,6100.0,27.683,27.7081,27.6664,27.6747,6100.0
2010-12-08 10:20:00,33.13,33.13,33.06,33.07,36300.0,27.6497,27.6497,27.5912,27.5996,36300.0
2010-12-08 10:30:00,33.07,33.09,33.0,33.02,9000.0,27.5996,27.6163,27.5412,27.5579,9000.0
2010-12-08 10:40:00,33.01,33.1,32.98,33.1,12100.0,27.5495,27.6246,27.5245,27.6246,12100.0
2010-12-08 10:50:00,33.08,33.1,32.99,33.0,65300.0,27.6079,27.6246,27.5328,27.5412,65300.0
2010-12-08 11:00:00,32.99,33.06,32.99,33.06,16000.0,27.5328,27.5912,27.5328,27.5912,16000.0
2010-12-08 11:10:00,33.05,33.07,33.01,33.01,9200.0,27.5829,27.5996,27.5495,27.5495,9200.0
2010-12-08 11:20:00,33.02,33.06,33.0,33.06,17100.0,27.5579,27.5912,27.5412,27.5912,17100.0
2010-12-08 11:30:00,33.06,33.21,33.06,33.12,23900.0,27.5912,27.7164,27.5912,27.6413,23900.0
2010-12-08 11:40:00,33.11,33.14,33.07,33.13,7100.0,27.633,27.658,27.5996,27.6497,7100.0
2010-12-08 11:50:00,33.11,33.2,33.11,33.19,6900.0,27.633,27.7081,27.633,27.6997,6900.0
2010-12-08 12:00:00,33.18,33.28,33.18,33.21,11300.0,27.6914,27.7748,27.6914,27.7164,11300.0
2010-12-08 12:10:00,33.2,33.29,33.2,33.29,5000.0,27.7081,27.7832,27.7081,27.7832,5000.0
2010-12-08 12:20:00,33.27,33.29,33.24,33.26,4200.0,27.7665,27.7832,27.7415,27.7582,4200.0
2010-12-08 12:30:00,33.26,33.29,33.23,33.29,3300.0,27.7582,27.7832,27.7331,27.7832,3300.0
2010-12-08 12:40:00,33.26,33.31,33.22,33.22,7000.0,27.7582,27.7999,27.7248,27.7248,7000.0
2010-12-08 12:50:00,33.22,33.23,33.16,33.22,9800.0,27.7248,27.7331,27.6747,27.7248,9800.0
2010-12-08 13:00:00,33.2,33.27,33.19,33.25,11800.0,27.7081,27.7665,27.6997,27.7498,11800.0
2010-12-08 13:10:00,33.24,33.28,33.21,33.21,4400.0,27.7415,27.7748,27.7164,27.7164,4400.0
2010-12-08 13:20:00,33.2,33.23,33.19,33.22,3200.0,27.7081,27.7331,27.6997,27.7248,3200.0
2010-12-08 13:30:00,33.21,33.23,33.15,33.16,4600.0,27.7164,27.7331,27.6664,27.6747,4600.0
2010-12-08 13:40:00,33.16,33.23,33.15,33.2,7700.0,27.6747,27.7331,27.6664,27.7081,7700.0
2010-12-08 13:50:00,33.19,33.19,33.12,33.14,6600.0,27.6997,27.6997,27.6413,27.658,6600.0
2010-12-08 14:00:00,33.13,33.13,33.09,33.12,5000.0,27.6497,27.6497,27.6163,27.6413,5000.0
2010-12-08 14:10:00,33.1,33.16,33.1,33.12,4200.0,27.6246,27.6747,27.6246,27.6413,4200.0
2010-12-08 14:20:00,33.12,33.14,33.1,33.12,4300.0,27.6413,27.658,27.6246,27.6413,4300.0
2010-12-08 14:30:00,33.11,33.15,33.09,33.15,7600.0,27.633,27.6664,27.6163,27.6664,7600.0
2010-12-08 14:40:00,33.13,33.18,33.12,33.14,5200.0,27.6497,27.6914,27.6413,27.658,5200.0
2010-12-08 14:50:00,33.13,33.13,33.03,33.06,2700.0,27.6497,27.6497,27.5662,27.5912,2700.0
2010-12-08 15:00:00,33.06,33.06,33.03,33.04,6500.0,27.5912,27.5912,27.5662,27.5745,6500.0
2010-12-08 15:10:00,33.03,33.03,32.98,32.98,5400.0,27.5662,27.5662,27.5245,27.5245,5400.0
2010-12-08 15:20:00,32.99,33.06,32.97,33.05,7200.0,27.5328,27.5912,27.5161,27.5829,7200.0
2010-12-08 15:30:00,33.04,33.08,33.01,33.07,14800.0,27.5745,27.6079,27.5495,27.5996,14800.0
2010-12-08 15:40:00,33.06,33.11,33.05,33.09,11100.0,27.5912,27.633,27.5829,27.6163,11100.0
2010-12-08 15:50:00,33.09,33.16,33.08,33.15,70900.0,27.6163,27.6747,27.6079,27.6664,70900.0
2010-12-09 09:30:00,33.38,33.46,33.31,33.36,22000.0,27.8583,27.9251,27.7999,27.8416,22000.0
2010-12-09 09:40:00,33.33,33.45,33.33,33.36,16800.0,27.8166,27.9167,27.8166,27.8416,16800.0
2010-12-09 09:50:00,33.37,33.53,33.37,33.5,11800.0,27.85,27.9835,27.85,27.9585,11800.0
2010-12-09 10:00:00,33.49,33.53,33.46,33.48,13300.0,27.9501,27.9835,27.9251,27.9418,13300.0
2010-12-09 10:10:00,33.47,33.48,33.39,33.4,12900.0,27.9334,27.9418,27.8667,27.875,12900.0
2010-12-09 10:20:00,33.4,33.41,33.38,33.4,10600.0,27.875,27.8833,27.8583,27.875,10600.0
2010-12-09 10:30:00,33.4,33.41,33.38,33.38,15700.0,27.875,27.8833,27.8583,27.8583,15700.0
2010-12-09 10:40:00,33.37,33.39,33.32,33.38,17500.0,27.85,27.8667,27.8082,27.8583,17500.0
2010-12-09 10:50:00,33.37,33.37,33.29,33.34,10800.0,27.85,27.85,27.7832,27.8249,10800.0
2010-12-09 11:00:00,33.32,33.37,33.32,33.35,7000.0,27.8082,27.85,27.8082,27.8333,7000.0
2010-12-09 11:10:00,33.35,33.36,33.31,33.33,6400.0,27.8333,27.8416,27.7999,27.8166,6400.0
2010-12-09 11:20:00,33.32,33.37,33.32,33.34,3800.0,27.8082,27.85,27.8082,27.8249,3800.0
2010-12-09 11:30:00,33.35,33.36,33.29,33.33,6500.0,27.8333,27.8416,27.7832,27.8166,6500.0
2010-12-09 11:40:00,33.33,33.37,33.27,33.31,6100.0,27.8166,27.85,27.7665,27.7999,6100.0
2010-12-09 11:50:00,33.3,33.35,33.29,33.35,6500.0,27.7915,27.8333,27.7832,27.8333,6500.0
2010-12-09 12:00:00,33.34,33.36,33.33,33.34,6300.0,27.8249,27.8416,27.8166,27.8249,6300.0
2010-12-09 12:10:00,33.34,33.38,33.33,33.34,6700.0,27.8249,27.8583,27.8166,27.8249,6700.0
2010-12-09 12:20:00,33.32,33.35,33.32,33.33,5500.0,27.8082,27.8333,27.8082,27.8166,5500.0
2010-12-09 12:30:00,33.33,33.37,33.31,33.35,24500.0,27.8166,27.85,27.7999,27.8333,24500.0
2010-12-09 12:40:00,33.36,33.36,33.34,33.36,11400.0,27.8416,27.8416,27.8249,27.8416,11400.0
2010-12-09 12:50:00,33.37,33.43,33.35,33.39,9900.0,27.85,27.9,27.8333,27.8667,9900.0
2010-12-09 13:00:00,33.4,33.44,33.38,33.39,12200.0,27.875,27.9084,27.8583,27.8667,12200.0
2010-12-09 13:10:00,33.38,33.4,33.35,33.37,9800.0,27.8583,27.875,27.8333,27.85,9800.0
2010-12-09 13:20:00,33.36,33.4,33.35,33.39,15300.0,27.8416,27.875,27.8333,27.8667,15300.0
2010-12-09 13:30:00,33.39,33.4,33.33,33.33,8800.0,27.8667,27.875,27.8166,27.8166,8800.0
2010-12-09 13:40:00,33.34,33.37,33.33,33.35,7900.0,27.8249,27.85,27.8166,27.8333,7900.0
2010-12-09 13:50:00,33.36,33.37,33.33,33.33,3000.0,27.8416,27.85,27.8166,27.8166,3000.0
2010-12-09 14:00:00,33.35,33.38,33.32,33.33,7600.0,27.8333,27.8583,27.8082,27.8166,7600.0
2010-12-09 14:10:00,33.32,33.34,33.31,33.34,3800.0,27.8082,27.8249,27.7999,27.8249,3800.0
2010-12-09 14:20:00,33.34,33.4,33.34,33.39,8300.0,27.8249,27.875,27.8249,27.8667,8300.0
2010-12-09 14:30:00,33.39,33.39,33.3,33.3,12000.0,27.8667,27.8667,27.7915,27.7915,12000.0
2010-12-09 14:40:00,33.29,33.35,33.29,33.32,8600.0,27.7832,27.8333,27.7832,27.8082,8600.0
2010-12-09 14:50:00,33.32,33.32,33.24,33.25,18700.0,27.8082,27.8082,27.7415,27.7498,18700.0
2010-12-09 15:00:00,33.26,33.29,33.24,33.28,16600.0,27.7582,27.7832,27.7415,27.7748,16600.0
2010-12-09 15:10:00,33.29,33.32,33.26,33.31,6800.0,27.7832,27.8082,27.7582,27.7999,6800.0
2010-12-09 15:20:00,33.3,33.3,33.28,33.29,13000.0,27.7915,27.7915,27.7748,27.7832,13000.0
2010-12-09 15:30:00,33.28,33.29,33.24,33.29,26400.0,27.7748,27.7832,27.7415,27.7832,26400.0
2010-12-09 15:40:00,33.28,33.36,33.27,33.35,23700.0,27.7748,27.8416,27.7665,27.8333,23700.0
2010-12-09 15:50:00,33.36,33.36,33.31,33.32,23100.0,27.8416,27.8416,27.7999,27.8082,23100.0
2010-12-10 09:30:00,33.43,33.43,33.14,33.17,81500.0,27.9,27.9,27.658,27.683,81500.0
2010-12-10 09:40:00,33.19,33.27,33.14,33.25,18600.0,27.6997,27.7665,27.658,27.7498,18600.0
2010-12-10 09:50:00,33.26,33.33,33.26,33.3,8400.0,27.7582,27.8166,27.7582,27.7915,8400.0
2010-12-10 10:00:00,33.26,33.3,33.14,33.14,29700.0,27.7582,27.7915,27.658,27.658,29700.0
2010-12-10 10:10:00,33.14,33.15,33.07,33.1,21000.0,27.658,27.6664,27.5996,27.6246,21000.0
2010-12-10 10:20:00,33.11,33.12,33.04,33.07,8700.0,27.633,27.6413,27.5745,27.5996,8700.0
2010-12-10 10:30:00,33.06,33.06,32.98,33.0,14300.0,27.5912,27.5912,27.5245,27.5412,14300.0
2010-12-10 10:40:00,33.0,33.1,32.99,33.1,29200.0,27.5412,27.6246,27.5328,27.6246,29200.0
2010-12-10 10:50:00,33.1,33.1,33.01,33.02,17200.0,27.6246,27.6246,27.5495,27.5579,17200.0
2010-12-10 11:00:00,33.02,33.05,33.01,33.03,14400.0,27.5579,27.5829,27.5495,27.5662,14400.0
2010-12-10 11:10:00,33.04,33.05,33.01,33.02,9600.0,27.5745,27.5829,27.5495,27.5579,9600.0
2010-12-10 11:20:00,33.02,33.05,33.01,33.05,12600.0,27.5579,27.5829,27.5495,27.5829,12600.0
2010-12-10 11:30:00,33.05,33.09,33.03,33.04,30200.0,27.5829,27.6163,27.5662,27.5745,30200.0
2010-12-10 11:40:00,33.05,33.09,33.05,33.09,12400.0,27.5829,27.6163,27.5829,27.6163,12400.0
2010-12-10 11:50:00,33.08,33.1,33.06,33.1,9500.0,27.6079,27.6246,27.5912,27.6246,9500.0
2010-12-10 12:00:00,33.1,33.12,33.09,33.11,8200.0,27.6246,27.6413,27.6163,27.633,8200.0
2010-12-10 12:10:00,33.12,33.15,33.1,33.15,8800.0,27.6413,27.6664,27.6246,27.6664,8800.0
2010-12-10 12:20:00,33.15,33.18,33.13,33.16,10600.0,27.6664,27.6914,27.6497,27.6747,10600.0
2010-12-10 12:30:00,33.17,33.2,33.17,33.2,9600.0,27.683,27.7081,27.683,27.7081,9600.0
2010-12-10 12:40:00,33.2,33.2,33.17,33.18,7600.0,27.7081,27.7081,27.683,27.6914,7600.0
2010-12-10 12:50:00,33.18,33.18,33.12,33.16,13900.0,27.6914,27.6914,27.6413,27.6747,13900.0
2010-12-10 13:00:00,33.17,33.18,33.15,33.18,9000.0,27.683,27.6914,27.6664,27.6914,9000.0
2010-12-10 13:10:00,33.17,33.22,33.08,33.1,75800.0,27.683,27.7248,27.6079,27.6246,75800.0
2010-12-10 13:20:00,33.11,33.17,33.1,33.16,18200.0,27.633,27.683,27.6246,27.6747,18200.0
2010-12-10 13:30:00,33.15,33.2,33.15,33.19,7500.0,27.6664,27.7081,27.6664,27.6997,7500.0
2010-12-10 13:40:00,33.19,33.23,33.17,33.23,25000.0,27.6997,27.7331,27.683,27.7331,25000.0
2010-12-10 13:50:00,33.23,33.24,33.22,33.23,6200.0,27.7331,27.7415,27.7248,27.7331,6200.0
2010-12-10 14:00:00,33.23,33.3,33.21,33.29,11600.0,27.7331,27.7915,27.7164,27.7832,11600.0
2010-12-10 14:10:00,33.3,33.31,33.25,33.26,12000.0,27.7915,27.7999,27.7498,27.7582,12000.0
2010-12-10 14:20:00,33.26,33.34,33.26,33.33,21500.0,27.7582,27.8249,27.7582,27.8166,21500.0
2010-12-10 14:30:00,33.33,33.36,33.31,33.34,40700.0,27.8166,27.8416,27.7999,27.8249,40700.0
2010-12-10 14:40:00,33.32,33.33,33.28,33.3,34200.0,27.8082,27.8166,27.7748,27.7915,34200.0
2010-12-10 14:50:00,33.31,33.32,33.26,33.27,10300.0,27.7999,27.8082,27.7582,27.7665,10300.0
2010-12-10 15:00:00,33.27,33.29,33.26,33.27,12100.0,27.7665,27.7832,27.7582,27.7665,12100.0
2010-12-10 15:10:00,33.27,33.31,33.25,33.3,18200.0,27.7665,27.7999,27.7498,27.7915,18200.0
2010-12-10 15:20:00,33.3,33.34,33.29,33.34,13500.0,27.7915,27.8249,27.7832,27.8249,13500.0
2010-12-10 15:30:00,33.33,33.34,33.25,33.31,39500.0,27.8166,27.8249,27.7498,27.7999,39500.0
2010-12-10 15:40:00,33.3,33.37,33.29,33.37,34100.0,27.7915,27.85,27.7832,27.85,34100.0
2010-12-10 15:50:00,33.37,33.43,33.35,33.4,60800.0,27.85,27.9,27.8333,27.875,60800.0
2010-12-13 09:30:00,33.3,33.69,33.29,33.41,85800.0,27.7915,28.117,27.7832,27.8833,85800.0
2010-12-13 09:40:00,33.37,33.46,33.33,33.43,13200.0,27.85,27.9251,27.8166,27.9,13200.0
2010-12-13 09:50:00,33.43,33.47,33.34,33.4,15000.0,27.9,27.9334,27.8249,27.875,15000.0
2010-12-13 10:00:00,33.41,33.44,33.35,33.37,8700.0,27.8833,27.9084,27.8333,27.85,8700.0
2010-12-13 10:10:00,33.36,33.47,33.34,33.44,8000.0,27.8416,27.9334,27.8249,27.9084,8000.0
2010-12-13 10:20:00,33.43,33.45,33.39,33.45,20600.0,27.9,27.9167,27.8667,27.9167,20600.0
2010-12-13 10:30:00,33.44,33.52,33.44,33.49,20500.0,27.9084,27.9751,27.9084,27.9501,20500.0
2010-12-13 10:40:00,33.48,33.49,33.43,33.44,24600.0,27.9418,27.9501,27.9,27.9084,24600.0
2010-12-13 10:50:00,33.43,33.49,33.39,33.47,9800.0,27.9,27.9501,27.8667,27.9334,9800.0
2010-12-13 11:00:00,33.47,33.47,33.42,33.44,5400.0,27.9334,27.9334,27.8917,27.9084,5400.0
2010-12-13 11:10:00,33.44,33.5,33.42,33.49,10600.0,27.9084,27.9585,27.8917,27.9501,10600.0
2010-12-13 11:20:00,33.48,33.5,33.45,33.45,4900.0,27.9418,27.9585,27.9167,27.9167,4900.0
2010-12-13 11:30:00,33.46,33.47,33.44,33.47,16700.0,27.9251,27.9334,27.9084,27.9334,16700.0
2010-12-13 11:40:00,33.48,33.49,33.46,33.49,4600.0,27.9418,27.9501,27.9251,27.9501,4600.0
2010-12-13 11:50:00,33.49,33.54,33.46,33.53,18500.0,27.9501,27.9918,27.9251,27.9835,18500.0
2010-12-13 12:00:00,33.53,33.53,33.42,33.43,11800.0,27.9835,27.9835,27.8917,27.9,11800.0
2010-12-13 12:10:00,33.41,33.42,33.38,33.39,8300.0,27.8833,27.8917,27.8583,27.8667,8300.0
2010-12-13 12:20:00,33.41,33.41,33.39,33.4,7900.0,27.8833,27.8833,27.8667,27.875,7900.0
2010-12-13 12:30:00,33.4,33.43,33.37,33.38,8100.0,27.875,27.9,27.85,27.8583,8100.0
2010-12-13 12:40:00,33.37,33.38,33.35,33.37,3000.0,27.85,27.8583,27.8333,27.85,3000.0
2010-12-13 12:50:00,33.37,33.38,33.36,33.37,4300.0,27.85,27.8583,27.8416,27.85,4300.0
2010-12-13 13:00:00,33.36,33.37,33.35,33.36,3900.0,27.8416,27.85,27.8333,27.8416,3900.0
2010-12-13 13:10:00,33.35,33.37,33.3,33.32,18700.0,27.8333,27.85,27.7915,27.8082,18700.0
2010-12-13 13:20:00,33.34,33.37,33.33,33.36,1700.0,27.8249,27.85,27.8166,27.8416,1700.0
2010-12-13 13:30:00,33.36,33.36,33.33,33.34,6000.0,27.8416,27.8416,27.8166,27.8249,6000.0
2010-12-13 13:40:00,33.34,33.35,33.28,33.28,4800.0,27.8249,27.8333,27.7748,27.7748,4800.0
2010-12-13 13:50:00,33.28,33.31,33.26,33.3,4200.0,27.7748,27.7999,27.7582,27.7915,4200.0
2010-12-13 14:00:00,33.31,33.32,33.29,33.3,15800.0,27.7999,27.8082,27.7832,27.7915,15800.0
2010-12-13 14:10:00,33.3,33.32,33.3,33.3,5700.0,27.7915,27.8082,27.7915,27.7915,5700.0
2010-12-13 14:20:00,33.3,33.32,33.29,33.3,12400.0,27.7915,27.8082,27.7832,27.7915,12400.0
2010-12-13 14:30:00,33.31,33.37,33.3,33.36,14000.0,27.7999,27.85,27.7915,27.8416,14000.0
2010-12-13 14:40:00,33.35,33.37,33.31,33.36,11800.0,27.8333,27.85,27.7999,27.8416,11800.0
2010-12-13 14:50:00,33.36,33.4,33.36,33.38,12900.0,27.8416,27.875,27.8416,27.8583,12900.0
2010-12-13 15:00:00,33.37,33.37,33.33,33.33,9100.0,27.85,27.85,27.8166,27.8166,9100.0
2010-12-13 15:10:00,33.33,33.37,33.32,33.33,19500.0,27.8166,27.85,27.8082,27.8166,19500.0
2010-12-13 15:20:00,33.33,33.38,33.33,33.38,11500.0,27.8166,27.8583,27.8166,27.8583,11500.0
2010-12-13 15:30:00,33.37,33.38,33.3,33.37,29000.0,27.85,27.8583,27.7915,27.85,29000.0
2010-12-13 15:40:00,33.38,33.4,33.34,33.37,50700.0,27.8583,27.875,27.8249,27.85,50700.0
2010-12-13 15:50:00,33.38,33.39,33.33,33.37,71000.0,27.8583,27.8667,27.8166,27.85,71000.0
2010-12-14 09:30:00,33.3,33.55,33.3,33.47,44000.0,27.7915,28.0002,27.7915,27.9334,44000.0
2010-12-14 09:40:00,33.49,33.76,33.48,33.76,35200.0,27.9501,28.1754,27.9418,28.1754,35200.0
2010-12-14 09:50:00,33.75,33.84,33.74,33.84,26700.0,28.1671,28.2422,28.1588,28.2422,26700.0
2010-12-14 10:00:00,33.84,33.97,33.83,33.97,45800.0,28.2422,28.3507,28.2339,28.3507,45800.0
2010-12-14 10:10:00,33.97,33.99,33.95,33.97,20500.0,28.3507,28.3674,28.334,28.3507,20500.0
2010-12-14 10:20:00,33.98,33.99,33.97,33.98,11800.0,28.3591,28.3674,28.3507,28.3591,11800.0
2010-12-14 10:30:00,33.98,34.13,33.97,34.06,142600.0,28.3591,28.4842,28.3507,28.4258,142600.0
2010-12-14 10:40:00,34.09,34.11,34.0,34.06,21600.0,28.4509,28.4675,28.3757,28.4258,21600.0
2010-12-14 10:50:00,34.05,34.08,34.01,34.02,14600.0,28.4175,28.4425,28.3841,28.3924,14600.0
2010-12-14 11:00:00,34.02,34.03,33.91,33.98,36900.0,28.3924,28.4008,28.3006,28.3591,36900.0
2010-12-14 11:10:00,33.99,34.12,33.95,34.12,25200.0,28.3674,28.4759,28.334,28.4759,25200.0
2010-12-14 11:20:00,34.11,34.17,34.11,34.17,16600.0,28.4675,28.5176,28.4675,28.5176,16600.0
2010-12-14 11:30:00,34.16,34.23,34.15,34.21,15000.0,28.5093,28.5677,28.5009,28.551,15000.0
2010-12-14 11:40:00,34.21,34.31,34.19,34.31,19700.0,28.551,28.6345,28.5343,28.6345,19700.0
2010-12-14 11:50:00,34.3,34.33,34.24,34.31,20700.0,28.6261,28.6512,28.576,28.6345,20700.0
2010-12-14 12:00:00,34.3,34.34,34.29,34.32,11700.0,28.6261,28.6595,28.6178,28.6428,11700.0
2010-12-14 12:10:00,34.33,34.36,34.32,34.36,21300.0,28.6512,28.6762,28.6428,28.6762,21300.0
2010-12-14 12:20:00,34.37,34.38,34.31,34.31,15200.0,28.6845,28.6929,28.6345,28.6345,15200.0
2010-12-14 12:30:00,34.31,34.36,34.3,34.33,6400.0,28.6345,28.6762,28.6261,28.6512,6400.0
2010-12-14 12:40:00,34.33,34.39,34.32,34.38,8800.0,28.6512,28.7012,28.6428,28.6929,8800.0
2010-12-14 12:50:00,34.36,34.46,34.36,34.46,12600.0,28.6762,28.7597,28.6762,28.7597,12600.0
2010-12-14 13:00:00,34.45,34.46,34.41,34.42,24300.0,28.7513,28.7597,28.7179,28.7263,24300.0
2010-12-14 13:10:00,34.41,34.48,34.41,34.48,16900.0,28.7179,28.7763,28.7179,28.7763,16900.0
2010-12-14 13:20:00,34.48,34.48,34.45,34.48,12200.0,28.7763,28.7763,28.7513,28.7763,12200.0
2010-12-14 13:30:00,34.46,34.5,34.45,34.5,19100.0,28.7597,28.793,28.7513,28.793,19100.0
2010-12-14 13:40:00,34.5,34.58,34.49,34.57,35300.0,28.793,28.8598,28.7847,28.8515,35300.0
2010-12-14 13:50:00,34.58,34.71,34.58,34.64,37200.0,28.8598,28.9683,28.8598,28.9099,37200.0
2010-12-14 14:00:00,34.64,34.67,34.48,34.49,29300.0,28.9099,28.9349,28.7763,28.7847,29300.0
2010-12-14 14:10:00,34.5,34.65,34.45,34.46,45400.0,28.793,28.9182,28.7513,28.7597,45400.0
2010-12-14 14:20:00,34.46,34.49,34.41,34.45,35100.0,28.7597,28.7847,28.7179,28.7513,35100.0
2010-12-14 14:30:00,34.46,34.59,34.46,34.53,33900.0,28.7597,28.8681,28.7597,28.8181,33900.0
2010-12-14 14:40:00,34.53,34.53,34.38,34.47,43300.0,28.8181,28.8181,28.6929,28.768,43300.0
2010-12-14 14:50:00,34.47,34.57,34.47,34.56,19200.0,28.768,28.8515,28.768,28.8431,19200.0
2010-12-14 15:00:00,34.56,34.56,34.38,34.42,80400.0,28.8431,28.8431,28.6929,28.7263,80400.0
2010-12-14 15:10:00,34.42,34.46,34.4,34.44,42700.0,28.7263,28.7597,28.7096,28.743,42700.0
2010-12-14 15:20:00,34.43,34.44,34.38,34.44,60800.0,28.7346,28.743,28.6929,28.743,60800.0
2010-12-14 15:30:00,34.43,34.5,34.43,34.46,49800.0,28.7346,28.793,28.7346,28.7597,49800.0
2010-12-14 15:40:00,34.47,34.53,34.46,34.51,62600.0,28.768,28.8181,28.7597,28.8014,62600.0
2010-12-14 15:50:00,34.51,34.57,34.49,34.53,114200.0,28.8014,28.8515,28.7847,28.8181,114200.0
2010-12-15 09:30:00,34.59,34.92,34.58,34.81,47700.0,28.8681,29.1436,28.8598,29.0518,47700.0
2010-12-15 09:40:00,34.84,34.92,34.82,34.91,17800.0,29.0768,29.1436,29.0601,29.1352,17800.0
2010-12-15 09:50:00,34.87,34.95,34.85,34.94,24000.0,29.1018,29.1686,29.0851,29.1603,24000.0
2010-12-15 10:00:00,34.94,34.95,34.91,34.93,18600.0,29.1603,29.1686,29.1352,29.1519,18600.0
2010-12-15 10:10:00,34.95,34.97,34.93,34.95,20300.0,29.1686,29.1853,29.1519,29.1686,20300.0
2010-12-15 10:20:00,34.93,34.96,34.84,34.88,19200.0,29.1519,29.1769,29.0768,29.1102,19200.0
2010-12-15 10:30:00,34.88,34.97,34.88,34.97,30200.0,29.1102,29.1853,29.1102,29.1853,30200.0
2010-12-15 10:40:00,34.96,34.98,34.95,34.98,16000.0,29.1769,29.1936,29.1686,29.1936,16000.0
2010-12-15 10:50:00,34.97,34.98,34.94,34.97,13100.0,29.1853,29.1936,29.1603,29.1853,13100.0
2010-12-15 11:00:00,34.96,34.98,34.93,34.96,20700.0,29.1769,29.1936,29.1519,29.1769,20700.0
2010-12-15 11:10:00,34.95,34.95,34.78,34.88,49700.0,29.1686,29.1686,29.0267,29.1102,49700.0
2010-12-15 11:20:00,34.87,34.91,34.85,34.91,13400.0,29.1018,29.1352,29.0851,29.1352,13400.0
2010-12-15 11:30:00,34.9,34.92,34.85,34.9,20500.0,29.1269,29.1436,29.0851,29.1269,20500.0
2010-12-15 11:40:00,34.9,34.94,34.9,34.92,11900.0,29.1269,29.1603,29.1269,29.1436,11900.0
2010-12-15 11:50:00,34.92,34.95,34.91,34.92,10500.0,29.1436,29.1686,29.1352,29.1436,10500.0
2010-12-15 12:00:00,34.92,34.96,34.89,34.96,15700.0,29.1436,29.1769,29.1185,29.1769,15700.0
2010-12-15 12:10:00,34.95,34.97,34.95,34.97,23400.0,29.1686,29.1853,29.1686,29.1853,23400.0
2010-12-15 12:20:00,34.97,34.99,34.95,34.98,16700.0,29.1853,29.202,29.1686,29.1936,16700.0
2010-12-15 12:30:00,34.97,34.99,34.97,34.97,16100.0,29.1853,29.202,29.1853,29.1853,16100.0
2010-12-15 12:40:00,34.97,34.98,34.91,34.93,13900.0,29.1853,29.1936,29.1352,29.1519,13900.0
2010-12-15 12:50:00,34.93,34.94,34.88,34.88,11600.0,29.1519,29.1603,29.1102,29.1102,11600.0
2010-12-15 13:00:00,34.88,34.94,34.87,34.9,22100.0,29.1102,29.1603,29.1018,29.1269,22100.0
2010-12-15 13:10:00,34.92,34.94,34.9,34.92,8900.0,29.1436,29.1603,29.1269,29.1436,8900.0
2010-12-15 13:20:00,34.92,34.92,34.88,34.91,12400.0,29.1436,29.1436,29.1102,29.1352,12400.0
2010-12-15 13:30:00,34.91,34.95,34.91,34.92,10500.0,29.1352,29.1686,29.1352,29.1436,10500.0
2010-12-15 13:40:00,34.92,34.96,34.91,34.96,18100.0,29.1436,29.1769,29.1352,29.1769,18100.0
2010-12-15 13:50:00,34.96,34.97,34.95,34.97,15000.0,29.1769,29.1853,29.1686,29.1853,15000.0
2010-12-15 14:00:00,34.96,34.97,34.95,34.96,14200.0,29.1769,29.1853,29.1686,29.1769,14200.0
2010-12-15 14:10:00,34.96,34.98,34.93,34.96,22200.0,29.1769,29.1936,29.1519,29.1769,22200.0
2010-12-15 14:20:00,34.96,34.97,34.91,34.92,17400.0,29.1769,29.1853,29.1352,29.1436,17400.0
2010-12-15 14:30:00,34.92,34.95,34.89,34.92,21500.0,29.1436,29.1686,29.1185,29.1436,21500.0
2010-12-15 14:40:00,34.92,34.94,34.9,34.92,16500.0,29.1436,29.1603,29.1269,29.1436,16500.0
2010-12-15 14:50:00,34.92,34.94,34.86,34.88,39800.0,29.1436,29.1603,29.0935,29.1102,39800.0
2010-12-15 15:00:00,34.9,34.92,34.86,34.92,23200.0,29.1269,29.1436,29.0935,29.1436,23200.0
2010-12-15 15:10:00,34.91,34.94,34.89,34.92,23400.0,29.1352,29.1603,29.1185,29.1436,23400.0
2010-12-15 15:20:00,34.92,34.97,34.92,34.96,34700.0,29.1436,29.1853,29.1436,29.1769,34700.0
2010-12-15 15:30:00,34.97,34.99,34.95,34.97,51300.0,29.1853,29.202,29.1686,29.1853,51300.0
2010-12-15 15:40:00,34.97,35.0,34.9,34.91,134800.0,29.1853,29.2103,29.1269,29.1352,134800.0
2010-12-15 15:50:00,34.9,34.92,34.86,34.88,100000.0,29.1269,29.1436,29.0935,29.1102,100000.0
2010-12-16 09:30:00,34.88,34.88,34.78,34.87,23900.0,29.1102,29.1102,29.0267,29.1018,23900.0
2010-12-16 09:40:00,34.87,34.93,34.84,34.92,17400.0,29.1018,29.1519,29.0768,29.1436,17400.0
2010-12-16 09:50:00,34.9,34.94,34.83,34.85,21000.0,29.1269,29.1603,29.0684,29.0851,21000.0
2010-12-16 10:00:00,34.86,34.93,34.7,34.85,17100.0,29.0935,29.1519,28.96,29.0851,17100.0
2010-12-16 10:10:00,34.9,34.93,34.86,34.92,9500.0,29.1269,29.1519,29.0935,29.1436,9500.0
2010-12-16 10:20:00,34.93,34.94,34.88,34.92,14300.0,29.1519,29.1603,29.1102,29.1436,14300.0
2010-12-16 10:30:00,34.92,34.94,34.89,34.93,13000.0,29.1436,29.1603,29.1185,29.1519,13000.0
2010-12-16 10:40:00,34.93,34.95,34.91,34.93,9800.0,29.1519,29.1686,29.1352,29.1519,9800.0
2010-12-16 10:50:00,34.92,34.96,34.89,34.91,33700.0,29.1436,29.1769,29.1185,29.1352,33700.0
2010-12-16 11:00:00,34.9,34.92,34.85,34.89,15300.0,29.1269,29.1436,29.0851,29.1185,15300.0
2010-12-16 11:10:00,34.9,34.94,34.87,34.9,37000.0,29.1269,29.1603,29.1018,29.1269,37000.0
2010-12-16 11:20:00,34.89,34.91,34.86,34.88,19300.0,29.1185,29.1352,29.0935,29.1102,19300.0
2010-12-16 11:30:00,34.89,34.9,34.83,34.85,24500.0,29.1185,29.1269,29.0684,29.0851,24500.0
2010-12-16 11:40:00,34.85,34.86,34.81,34.81,17000.0,29.0851,29.0935,29.0518,29.0518,17000.0
2010-12-16 11:50:00,34.82,34.88,34.8,34.84,21700.0,29.0601,29.1102,29.0434,29.0768,21700.0
2010-12-16 12:00:00,34.84,34.86,34.81,34.85,16100.0,29.0768,29.0935,29.0518,29.0851,16100.0
2010-12-16 12:10:00,34.86,34.86,34.83,34.83,34300.0,29.0935,29.0935,29.0684,29.0684,34300.0
2010-12-16 12:20:00,34.83,34.84,34.81,34.83,10800.0,29.0684,29.0768,29.0518,29.0684,10800.0
2010-12-16 12:30:00,34.83,34.86,34.82,34.85,17100.0,29.0684,29.0935,29.0601,29.0851,17100.0
2010-12-16 12:40:00,34.84,34.87,34.84,34.85,34800.0,29.0768,29.1018,29.0768,29.0851,34800.0
2010-12-16 12:50:00,34.85,34.86,34.83,34.83,29600.0,29.0851,29.0935,29.0684,29.0684,29600.0
2010-12-16 13:00:00,34.84,34.84,34.74,34.75,21100.0,29.0768,29.0768,28.9933,29.0017,21100.0
2010-12-16 13:10:00,34.76,34.76,34.65,34.65,50600.0,29.01,29.01,28.9182,28.9182,50600.0
2010-12-16 13:20:00,34.65,34.7,34.65,34.67,21200.0,28.9182,28.96,28.9182,28.9349,21200.0
2010-12-16 13:30:00,34.68,34.69,34.62,34.65,25800.0,28.9433,28.9516,28.8932,28.9182,25800.0
2010-12-16 13:40:00,34.67,34.74,34.66,34.7,10900.0,28.9349,28.9933,28.9266,28.96,10900.0
2010-12-16 13:50:00,34.7,34.7,34.62,34.62,45000.0,28.96,28.96,28.8932,28.8932,45000.0
2010-12-16 14:00:00,34.62,34.66,34.59,34.64,15500.0,28.8932,28.9266,28.8681,28.9099,15500.0
2010-12-16 14:10:00,34.65,34.67,34.63,34.65,36700.0,28.9182,28.9349,28.9015,28.9182,36700.0
2010-12-16 14:20:00,34.65,34.69,34.64,34.66,53200.0,28.9182,28.9516,28.9099,28.9266,53200.0
2010-12-16 14:30:00,34.66,34.68,34.63,34.66,7500.0,28.9266,28.9433,28.9015,28.9266,7500.0
2010-12-16 14:40:00,34.66,34.7,34.64,34.69,28100.0,28.9266,28.96,28.9099,28.9516,28100.0
2010-12-16 14:50:00,34.68,34.7,34.64,34.66,20500.0,28.9433,28.96,28.9099,28.9266,20500.0
2010-12-16 15:00:00,34.67,34.73,34.66,34.72,23300.0,28.9349,28.985,28.9266,28.9766,23300.0
2010-12-16 15:10:00,34.73,34.77,34.7,34.7,40400.0,28.985,29.0184,28.96,28.96,40400.0
2010-12-16 15:20:00,34.69,34.71,34.65,34.7,35200.0,28.9516,28.9683,28.9182,28.96,35200.0
2010-12-16 15:30:00,34.71,34.71,34.63,34.63,58700.0,28.9683,28.9683,28.9015,28.9015,58700.0
2010-12-16 15:40:00,34.64,34.74,34.63,34.73,38600.0,28.9099,28.9933,28.9015,28.985,38600.0
2010-12-16 15:50:00,34.74,34.78,34.72,34.77,55100.0,28.9933,29.0267,28.9766,29.0184,55100.0
2010-12-17 09:30:00,34.81,34.93,34.77,34.93,130600.0,29.0518,29.1519,29.0184,29.1519,130600.0
2010-12-17 09:40:00,34.94,34.95,34.85,34.92,29200.0,29.1603,29.1686,29.0851,29.1436,29200.0
2010-12-17 09:50:00,34.92,34.94,34.88,34.91,12600.0,29.1436,29.1603,29.1102,29.1352,12600.0
2010-12-17 10:00:00,34.92,34.96,34.9,34.95,16400.0,29.1436,29.1769,29.1269,29.1686,16400.0
2010-12-17 10:10:00,34.95,34.96,34.94,34.96,8200.0,29.1686,29.1769,29.1603,29.1769,8200.0
2010-12-17 10:20:00,34.96,34.96,34.92,34.92,4000.0,29.1769,29.1769,29.1436,29.1436,4000.0
2010-12-17 10:30:00,34.92,34.95,34.89,34.91,5700.0,29.1436,29.1686,29.1185,29.1352,5700.0
2010-12-17 10:40:00,34.89,34.95,34.89,34.93,12300.0,29.1185,29.1686,29.1185,29.1519,12300.0
2010-12-17 10:50:00,34.93,34.95,34.92,34.95,7000.0,29.1519,29.1686,29.1436,29.1686,7000.0
2010-12-17 11:00:00,34.95,34.97,34.94,34.95,5100.0,29.1686,29.1853,29.1603,29.1686,5100.0
2010-12-17 11:10:00,34.96,34.98,34.95,34.97,8900.0,29.1769,29.1936,29.1686,29.1853,8900.0
2010-12-17 11:20:00,34.98,35.0,34.91,34.95,163000.0,29.1936,29.2103,29.1352,29.1686,163000.0
2010-12-17 11:30:00,34.96,35.05,34.96,35.01,57400.0,29.1769,29.2521,29.1769,29.2187,57400.0
2010-12-17 11:40:00,35.0,35.05,35.0,35.04,17200.0,29.2103,29.2521,29.2103,29.2437,17200.0
2010-12-17 11:50:00,35.04,35.08,35.04,35.08,21100.0,29.2437,29.2771,29.2437,29.2771,21100.0
2010-12-17 12:00:00,35.08,35.14,35.08,35.14,14300.0,29.2771,29.3272,29.2771,29.3272,14300.0
2010-12-17 12:10:00,35.13,35.14,35.07,35.14,22000.0,29.3188,29.3272,29.2687,29.3272,22000.0
2010-12-17 12:20:00,35.12,35.15,35.09,35.15,11500.0,29.3105,29.3355,29.2854,29.3355,11500.0
2010-12-17 12:30:00,35.14,35.19,35.12,35.13,16100.0,29.3272,29.3689,29.3105,29.3188,16100.0
2010-12-17 12:40:00,35.12,35.12,35.05,35.07,8300.0,29.3105,29.3105,29.2521,29.2687,8300.0
2010-12-17 12:50:00,35.09,35.16,35.06,35.16,9600.0,29.2854,29.3439,29.2604,29.3439,9600.0
2010-12-17 13:00:00,35.15,35.16,35.12,35.16,8900.0,29.3355,29.3439,29.3105,29.3439,8900.0
2010-12-17 13:10:00,35.15,35.18,35.13,35.16,10400.0,29.3355,29.3606,29.3188,29.3439,10400.0
2010-12-17 13:20:00,35.17,35.21,35.16,35.19,12500.0,29.3522,29.3856,29.3439,29.3689,12500.0
2010-12-17 13:30:00,35.19,35.31,35.18,35.3,17300.0,29.3689,29.469,29.3606,29.4607,17300.0
2010-12-17 13:40:00,35.31,35.31,35.26,35.31,14400.0,29.469,29.469,29.4273,29.469,14400.0
2010-12-17 13:50:00,35.32,35.34,35.27,35.33,25900.0,29.4774,29.4941,29.4357,29.4857,25900.0
2010-12-17 14:00:00,35.32,35.37,35.31,35.36,16700.0,29.4774,29.5191,29.469,29.5108,16700.0
2010-12-17 14:10:00,35.36,35.37,35.32,35.37,23400.0,29.5108,29.5191,29.4774,29.5191,23400.0
2010-12-17 14:20:00,35.36,35.39,35.36,35.38,16400.0,29.5108,29.5358,29.5108,29.5275,16400.0
2010-12-17 14:30:00,35.38,35.39,35.37,35.37,9700.0,29.5275,29.5358,29.5191,29.5191,9700.0
2010-12-17 14:40:00,35.37,35.4,35.37,35.4,23300.0,29.5191,29.5442,29.5191,29.5442,23300.0
2010-12-17 14:50:00,35.39,35.44,35.39,35.39,22700.0,29.5358,29.5775,29.5358,29.5358,22700.0
2010-12-17 15:00:00,35.41,35.41,35.32,35.33,26500.0,29.5525,29.5525,29.4774,29.4857,26500.0
2010-12-17 15:10:00,35.33,35.35,35.32,35.33,19200.0,29.4857,29.5024,29.4774,29.4857,19200.0
2010-12-17 15:20:00,35.33,35.34,35.29,35.29,16900.0,29.4857,29.4941,29.4524,29.4524,16900.0
2010-12-17 15:30:00,35.29,35.32,35.29,35.3,24500.0,29.4524,29.4774,29.4524,29.4607,24500.0
2010-12-17 15:40:00,35.29,35.48,35.27,35.45,108500.0,29.4524,29.6109,29.4357,29.5859,108500.0
2010-12-17 15:50:00,35.45,35.65,35.44,35.65,329300.0,29.5859,29.7528,29.5775,29.7528,329300.0
2010-12-20 09:30:00,35.4,35.59,35.4,35.58,29800.0,29.5442,29.7027,29.5442,29.6944,29800.0
2010-12-20 09:40:00,35.58,35.68,35.53,35.54,22300.0,29.6944,29.7778,29.6527,29.661,22300.0
2010-12-20 09:50:00,35.55,35.56,35.47,35.51,12300.0,29.6693,29.6777,29.6026,29.636,12300.0
2010-12-20 10:00:00,35.53,35.65,35.53,35.63,13000.0,29.6527,29.7528,29.6527,29.7361,13000.0
2010-12-20 10:10:00,35.63,35.68,35.62,35.66,18600.0,29.7361,29.7778,29.7278,29.7611,18600.0
2010-12-20 10:20:00,35.66,35.66,35.55,35.59,17100.0,29.7611,29.7611,29.6693,29.7027,17100.0
2010-12-20 10:30:00,35.59,35.59,35.47,35.48,12900.0,29.7027,29.7027,29.6026,29.6109,12900.0
2010-12-20 10:40:00,35.48,35.48,35.39,35.39,6600.0,29.6109,29.6109,29.5358,29.5358,6600.0
2010-12-20 10:50:00,35.39,35.39,35.3,35.31,17800.0,29.5358,29.5358,29.4607,29.469,17800.0
2010-12-20 11:00:00,35.31,35.34,35.3,35.31,6900.0,29.469,29.4941,29.4607,29.469,6900.0
2010-12-20 11:10:00,35.3,35.36,35.3,35.36,7600.0,29.4607,29.5108,29.4607,29.5108,7600.0
2010-12-20 11:20:00,35.36,35.41,35.36,35.41,4500.0,29.5108,29.5525,29.5108,29.5525,4500.0
2010-12-20 11:30:00,35.4,35.44,35.38,35.41,18300.0,29.5442,29.5775,29.5275,29.5525,18300.0
2010-12-20 11:40:00,35.42,35.42,35.39,35.4,15400.0,29.5608,29.5608,29.5358,29.5442,15400.0
2010-12-20 11:50:00,35.4,35.4,35.34,35.35,15000.0,29.5442,29.5442,29.4941,29.5024,15000.0
2010-12-20 12:00:00,35.35,35.36,35.33,35.33,17000.0,29.5024,29.5108,29.4857,29.4857,17000.0
2010-12-20 12:10:00,35.33,35.34,35.33,35.34,5900.0,29.4857,29.4941,29.4857,29.4941,5900.0
2010-12-20 12:20:00,35.35,35.37,35.34,35.36,9300.0,29.5024,29.5191,29.4941,29.5108,9300.0
2010-12-20 12:30:00,35.35,35.35,35.26,35.26,10800.0,29.5024,29.5024,29.4273,29.4273,10800.0
2010-12-20 12:40:00,35.26,35.3,35.26,35.29,11200.0,29.4273,29.4607,29.4273,29.4524,11200.0
2010-12-20 12:50:00,35.3,35.34,35.29,35.33,9000.0,29.4607,29.4941,29.4524,29.4857,9000.0
2010-12-20 13:00:00,35.33,35.34,35.31,35.31,7800.0,29.4857,29.4941,29.469,29.469,7800.0
2010-12-20 13:10:00,35.3,35.31,35.28,35.28,4000.0,29.4607,29.469,29.444,29.444,4000.0
2010-12-20 13:20:00,35.29,35.29,35.26,35.27,14400.0,29.4524,29.4524,29.4273,29.4357,14400.0
2010-12-20 13:30:00,35.27,35.28,35.25,35.25,10700.0,29.4357,29.444,29.419,29.419,10700.0
2010-12-20 13:40:00,35.25,35.26,35.21,35.23,12000.0,29.419,29.4273,29.3856,29.4023,12000.0
2010-12-20 13:50:00,35.22,35.24,35.21,35.22,5100.0,29.3939,29.4106,29.3856,29.3939,5100.0
2010-12-20 14:00:00,35.22,35.3,35.22,35.3,23100.0,29.3939,29.4607,29.3939,29.4607,23100.0
2010-12-20 14:10:00,35.3,35.33,35.28,35.28,10700.0,29.4607,29.4857,29.444,29.444,10700.0
2010-12-20 14:20:00,35.28,35.3,35.25,35.25,10000.0,29.444,29.4607,29.419,29.419,10000.0
2010-12-20 14:30:00,35.25,35.27,35.24,35.25,9700.0,29.419,29.4357,29.4106,29.419,9700.0
2010-12-20 14:40:00,35.24,35.25,35.22,35.23,13800.0,29.4106,29.419,29.3939,29.4023,13800.0
2010-12-20 14:50:00,35.23,35.27,35.21,35.27,17500.0,29.4023,29.4357,29.3856,29.4357,17500.0
2010-12-20 15:00:00,35.27,35.31,35.26,35.29,41700.0,29.4357,29.469,29.4273,29.4524,41700.0
2010-12-20 15:10:00,35.29,35.29,35.25,35.25,13500.0,29.4524,29.4524,29.419,29.419,13500.0
2010-12-20 15:20:00,35.25,35.26,35.2,35.21,15700.0,29.419,29.4273,29.3772,29.3856,15700.0
2010-12-20 15:30:00,35.2,35.25,35.19,35.25,19500.0,29.3772,29.419,29.3689,29.419,19500.0
2010-12-20 15:40:00,35.26,35.28,35.25,35.28,26200.0,29.4273,29.444,29.419,29.444,26200.0
2010-12-20 15:50:00,35.28,35.3,35.23,35.25,39300.0,29.444,29.4607,29.4023,29.419,39300.0
2010-12-21 09:30:00,35.29,35.36,35.23,35.25,37000.0,29.4524,29.5108,29.4023,29.419,37000.0
2010-12-21 09:40:00,35.25,35.39,35.24,35.35,22800.0,29.419,29.5358,29.4106,29.5024,22800.0
2010-12-21 09:50:00,35.36,35.38,35.27,35.37,31600.0,29.5108,29.5275,29.4357,29.5191,31600.0
2010-12-21 10:00:00,35.34,35.37,35.27,35.27,50300.0,29.4941,29.5191,29.4357,29.4357,50300.0
2010-12-21 10:10:00,35.29,35.3,35.23,35.3,27200.0,29.4524,29.4607,29.4023,29.4607,27200.0
2010-12-21 10:20:00,35.3,35.35,35.26,35.28,22500.0,29.4607,29.5024,29.4273,29.444,22500.0
2010-12-21 10:30:00,35.28,35.28,35.17,35.17,15100.0,29.444,29.444,29.3522,29.3522,15100.0
2010-12-21 10:40:00,35.16,35.17,35.13,35.15,21700.0,29.3439,29.3522,29.3188,29.3355,21700.0
2010-12-21 10:50:00,35.15,35.16,35.14,35.14,26400.0,29.3355,29.3439,29.3272,29.3272,26400.0
2010-12-21 11:00:00,35.15,35.15,35.13,35.13,12300.0,29.3355,29.3355,29.3188,29.3188,12300.0
2010-12-21 11:10:00,35.13,35.15,35.12,35.14,30700.0,29.3188,29.3355,29.3105,29.3272,30700.0
2010-12-21 11:20:00,35.15,35.15,35.12,35.13,25700.0,29.3355,29.3355,29.3105,29.3188,25700.0
2010-12-21 11:30:00,35.13,35.13,35.1,35.13,23100.0,29.3188,29.3188,29.2938,29.3188,23100.0
2010-12-21 11:40:00,35.13,35.13,35.12,35.13,6200.0,29.3188,29.3188,29.3105,29.3188,6200.0
2010-12-21 11:50:00,35.13,35.13,35.12,35.12,8800.0,29.3188,29.3188,29.3105,29.3105,8800.0
2010-12-21 12:00:00,35.12,35.13,35.11,35.12,13300.0,29.3105,29.3188,29.3021,29.3105,13300.0
2010-12-21 12:10:00,35.12,35.13,35.11,35.12,13100.0,29.3105,29.3188,29.3021,29.3105,13100.0
2010-12-21 12:20:00,35.11,35.12,35.11,35.12,9400.0,29.3021,29.3105,29.3021,29.3105,9400.0
2010-12-21 12:30:00,35.12,35.12,35.1,35.1,9000.0,29.3105,29.3105,29.2938,29.2938,9000.0
2010-12-21 12:40:00,35.11,35.11,35.09,35.09,3300.0,29.3021,29.3021,29.2854,29.2854,3300.0
2010-12-21 12:50:00,35.1,35.1,35.07,35.07,7700.0,29.2938,29.2938,29.2687,29.2687,7700.0
2010-12-21 13:00:00,35.08,35.08,35.03,35.05,25300.0,29.2771,29.2771,29.2354,29.2521,25300.0
2010-12-21 13:10:00,35.05,35.06,35.04,35.05,6300.0,29.2521,29.2604,29.2437,29.2521,6300.0
2010-12-21 13:20:00,35.05,35.12,35.04,35.07,21500.0,29.2521,29.3105,29.2437,29.2687,21500.0
2010-12-21 13:30:00,35.07,35.08,35.05,35.05,5300.0,29.2687,29.2771,29.2521,29.2521,5300.0
2010-12-21 13:40:00,35.05,35.1,35.05,35.09,7300.0,29.2521,29.2938,29.2521,29.2854,7300.0
2010-12-21 13:50:00,35.09,35.1,35.07,35.08,6600.0,29.2854,29.2938,29.2687,29.2771,6600.0
2010-12-21 14:00:00,35.08,35.1,35.07,35.09,5100.0,29.2771,29.2938,29.2687,29.2854,5100.0
2010-12-21 14:10:00,35.09,35.09,35.03,35.03,9400.0,29.2854,29.2854,29.2354,29.2354,9400.0
2010-12-21 14:20:00,35.04,35.04,35.01,35.01,10500.0,29.2437,29.2437,29.2187,29.2187,10500.0
2010-12-21 14:30:00,35.01,35.04,35.01,35.04,11900.0,29.2187,29.2437,29.2187,29.2437,11900.0
2010-12-21 14:40:00,35.05,35.06,35.04,35.05,8100.0,29.2521,29.2604,29.2437,29.2521,8100.0
2010-12-21 14:50:00,35.05,35.06,35.05,35.06,7600.0,29.2521,29.2604,29.2521,29.2604,7600.0
2010-12-21 15:00:00,35.06,35.12,35.06,35.11,14400.0,29.2604,29.3105,29.2604,29.3021,14400.0
2010-12-21 15:10:00,35.11,35.12,35.08,35.11,20600.0,29.3021,29.3105,29.2771,29.3021,20600.0
2010-12-21 15:20:00,35.11,35.12,35.1,35.1,12600.0,29.3021,29.3105,29.2938,29.2938,12600.0
2010-12-21 15:30:00,35.11,35.14,35.11,35.14,21700.0,29.3021,29.3272,29.3021,29.3272,21700.0
2010-12-21 15:40:00,35.14,35.14,35.1,35.12,18400.0,29.3272,29.3272,29.2938,29.3105,18400.0
2010-12-21 15:50:00,35.12,35.15,35.08,35.14,52800.0,29.3105,29.3355,29.2771,29.3272,52800.0
2010-12-22 09:30:00,35.35,35.5,35.24,35.37,28300.0,29.5024,29.6276,29.4106,29.5191,28300.0
2010-12-22 09:40:00,35.36,35.47,35.35,35.44,22000.0,29.5108,29.6026,29.5024,29.5775,22000.0
2010-12-22 09:50:00,35.44,35.45,35.4,35.43,15800.0,29.5775,29.5859,29.5442,29.5692,15800.0
2010-12-22 10:00:00,35.43,35.47,35.4,35.47,9300.0,29.5692,29.6026,29.5442,29.6026,9300.0
2010-12-22 10:10:00,35.47,35.53,35.46,35.53,10500.0,29.6026,29.6527,29.5942,29.6527,10500.0
2010-12-22 10:20:00,35.53,35.56,35.48,35.48,9500.0,29.6527,29.6777,29.6109,29.6109,9500.0
2010-12-22 10:30:00,35.49,35.56,35.48,35.52,18100.0,29.6193,29.6777,29.6109,29.6443,18100.0
2010-12-22 10:40:00,35.53,35.58,35.45,35.58,27600.0,29.6527,29.6944,29.5859,29.6944,27600.0
2010-12-22 10:50:00,35.58,35.59,35.54,35.59,13800.0,29.6944,29.7027,29.661,29.7027,13800.0
2010-12-22 11:00:00,35.59,35.63,35.57,35.59,11300.0,29.7027,29.7361,29.686,29.7027,11300.0
2010-12-22 11:10:00,35.6,35.64,35.59,35.64,5800.0,29.7111,29.7445,29.7027,29.7445,5800.0
2010-12-22 11:20:00,35.63,35.69,35.62,35.68,13000.0,29.7361,29.7862,29.7278,29.7778,13000.0
2010-12-22 11:30:00,35.68,35.75,35.67,35.75,17900.0,29.7778,29.8363,29.7695,29.8363,17900.0
2010-12-22 11:40:00,35.73,35.75,35.68,35.69,10000.0,29.8196,29.8363,29.7778,29.7862,10000.0
2010-12-22 11:50:00,35.68,35.75,35.66,35.75,26100.0,29.7778,29.8363,29.7611,29.8363,26100.0
2010-12-22 12:00:00,35.75,35.78,35.74,35.76,16700.0,29.8363,29.8613,29.8279,29.8446,16700.0
2010-12-22 12:10:00,35.76,35.85,35.76,35.84,36000.0,29.8446,29.9197,29.8446,29.9114,36000.0
2010-12-22 12:20:00,35.84,35.85,35.8,35.81,8300.0,29.9114,29.9197,29.878,29.8863,8300.0
2010-12-22 12:30:00,35.8,35.8,35.71,35.72,10300.0,29.878,29.878,29.8029,29.8112,10300.0
2010-12-22 12:40:00,35.71,35.71,35.66,35.67,5000.0,29.8029,29.8029,29.7611,29.7695,5000.0
2010-12-22 12:50:00,35.66,35.71,35.64,35.71,11900.0,29.7611,29.8029,29.7445,29.8029,11900.0
2010-12-22 13:00:00,35.71,35.72,35.67,35.68,9800.0,29.8029,29.8112,29.7695,29.7778,9800.0
2010-12-22 13:10:00,35.68,35.69,35.68,35.69,5200.0,29.7778,29.7862,29.7778,29.7862,5200.0
2010-12-22 13:20:00,35.68,35.7,35.68,35.7,5400.0,29.7778,29.7945,29.7778,29.7945,5400.0
2010-12-22 13:30:00,35.69,35.69,35.62,35.62,6400.0,29.7862,29.7862,29.7278,29.7278,6400.0
2010-12-22 13:40:00,35.63,35.63,35.6,35.62,4800.0,29.7361,29.7361,29.7111,29.7278,4800.0
2010-12-22 13:50:00,35.62,35.63,35.61,35.62,2700.0,29.7278,29.7361,29.7194,29.7278,2700.0
2010-12-22 14:00:00,35.62,35.63,35.61,35.63,5600.0,29.7278,29.7361,29.7194,29.7361,5600.0
2010-12-22 14:10:00,35.64,35.65,35.63,35.65,8400.0,29.7445,29.7528,29.7361,29.7528,8400.0
2010-12-22 14:20:00,35.64,35.65,35.6,35.61,7000.0,29.7445,29.7528,29.7111,29.7194,7000.0
2010-12-22 14:30:00,35.61,35.66,35.6,35.65,11900.0,29.7194,29.7611,29.7111,29.7528,11900.0
2010-12-22 14:40:00,35.66,35.66,35.65,35.66,9700.0,29.7611,29.7611,29.7528,29.7611,9700.0
2010-12-22 14:50:00,35.66,35.66,35.63,35.64,23200.0,29.7611,29.7611,29.7361,29.7445,23200.0
2010-12-22 15:00:00,35.64,35.64,35.6,35.6,10300.0,29.7445,29.7445,29.7111,29.7111,10300.0
2010-12-22 15:10:00,35.6,35.61,35.53,35.58,42500.0,29.7111,29.7194,29.6527,29.6944,42500.0
2010-12-22 15:20:00,35.57,35.6,35.54,35.57,32700.0,29.686,29.7111,29.661,29.686,32700.0
2010-12-22 15:30:00,35.57,35.59,35.54,35.59,30000.0,29.686,29.7027,29.661,29.7027,30000.0
2010-12-22 15:40:00,35.59,35.59,35.47,35.47,44900.0,29.7027,29.7027,29.6026,29.6026,44900.0
2010-12-22 15:50:00,35.47,35.61,35.45,35.6,134500.0,29.6026,29.7194,29.5859,29.7111,134500.0
2010-12-23 09:30:00,35.7,35.7,35.46,35.69,17100.0,29.7945,29.7945,29.5942,29.7862,17100.0
2010-12-23 09:40:00,35.69,35.83,35.69,35.79,19300.0,29.7862,29.903,29.7862,29.8696,19300.0
2010-12-23 09:50:00,35.79,35.87,35.76,35.78,14800.0,29.8696,29.9364,29.8446,29.8613,14800.0
2010-12-23 10:00:00,35.75,35.81,35.75,35.79,10600.0,29.8363,29.8863,29.8363,29.8696,10600.0
2010-12-23 10:10:00,35.81,35.81,35.77,35.79,11700.0,29.8863,29.8863,29.853,29.8696,11700.0
2010-12-23 10:20:00,35.79,35.84,35.79,35.8,16100.0,29.8696,29.9114,29.8696,29.878,16100.0
2010-12-23 10:30:00,35.81,35.89,35.81,35.88,16400.0,29.8863,29.9531,29.8863,29.9448,16400.0
2010-12-23 10:40:00,35.88,35.9,35.77,35.77,13500.0,29.9448,29.9614,29.853,29.853,13500.0
2010-12-23 10:50:00,35.75,35.78,35.72,35.72,4900.0,29.8363,29.8613,29.8112,29.8112,4900.0
2010-12-23 11:00:00,35.74,35.75,35.64,35.64,8800.0,29.8279,29.8363,29.7445,29.7445,8800.0
2010-12-23 11:10:00,35.65,35.66,35.59,35.6,10900.0,29.7528,29.7611,29.7027,29.7111,10900.0
2010-12-23 11:20:00,35.63,35.7,35.63,35.67,3900.0,29.7361,29.7945,29.7361,29.7695,3900.0
2010-12-23 11:30:00,35.69,35.7,35.67,35.69,3200.0,29.7862,29.7945,29.7695,29.7862,3200.0
2010-12-23 11:40:00,35.69,35.74,35.69,35.72,5400.0,29.7862,29.8279,29.7862,29.8112,5400.0
2010-12-23 11:50:00,35.72,35.72,35.66,35.68,5000.0,29.8112,29.8112,29.7611,29.7778,5000.0
2010-12-23 12:00:00,35.69,35.69,35.67,35.67,2600.0,29.7862,29.7862,29.7695,29.7695,2600.0
2010-12-23 12:10:00,35.66,35.66,35.6,35.6,5500.0,29.7611,29.7611,29.7111,29.7111,5500.0
2010-12-23 12:20:00,35.6,35.64,35.59,35.63,12700.0,29.7111,29.7445,29.7027,29.7361,12700.0
2010-12-23 12:30:00,35.62,35.63,35.59,35.6,3300.0,29.7278,29.7361,29.7027,29.7111,3300.0
2010-12-23 12:40:00,35.62,35.63,35.62,35.62,2600.0,29.7278,29.7361,29.7278,29.7278,2600.0
2010-12-23 12:50:00,35.6,35.63,35.55,35.59,7700.0,29.7111,29.7361,29.6693,29.7027,7700.0
2010-12-23 13:00:00,35.61,35.63,35.59,35.6,4400.0,29.7194,29.7361,29.7027,29.7111,4400.0
2010-12-23 13:10:00,35.62,35.63,35.58,35.61,3000.0,29.7278,29.7361,29.6944,29.7194,3000.0
2010-12-23 13:20:00,35.61,35.61,35.58,35.58,5300.0,29.7194,29.7194,29.6944,29.6944,5300.0
2010-12-23 13:30:00,35.58,35.61,35.58,35.61,4300.0,29.6944,29.7194,29.6944,29.7194,4300.0
2010-12-23 13:40:00,35.61,35.61,35.54,35.56,4700.0,29.7194,29.7194,29.661,29.6777,4700.0
2010-12-23 13:50:00,35.56,35.57,35.54,35.55,2500.0,29.6777,29.686,29.661,29.6693,2500.0
2010-12-23 14:00:00,35.54,35.55,35.5,35.54,8200.0,29.661,29.6693,29.6276,29.661,8200.0
2010-12-23 14:10:00,35.55,35.56,35.51,35.52,3700.0,29.6693,29.6777,29.636,29.6443,3700.0
2010-12-23 14:20:00,35.52,35.52,35.46,35.52,5100.0,29.6443,29.6443,29.5942,29.6443,5100.0
2010-12-23 14:30:00,35.53,35.56,35.52,35.55,10100.0,29.6527,29.6777,29.6443,29.6693,10100.0
2010-12-23 14:40:00,35.55,35.55,35.51,35.52,6100.0,29.6693,29.6693,29.636,29.6443,6100.0
2010-12-23 14:50:00,35.51,35.56,35.48,35.55,15800.0,29.636,29.6777,29.6109,29.6693,15800.0
2010-12-23 15:00:00,35.54,35.58,35.52,35.57,8800.0,29.661,29.6944,29.6443,29.686,8800.0
2010-12-23 15:10:00,35.57,35.58,35.55,35.55,5300.0,29.686,29.6944,29.6693,29.6693,5300.0
2010-12-23 15:20:00,35.55,35.6,35.53,35.59,12100.0,29.6693,29.7111,29.6527,29.7027,12100.0
2010-12-23 15:30:00,35.6,35.6,35.54,35.55,13100.0,29.7111,29.7111,29.661,29.6693,13100.0
2010-12-23 15:40:00,35.55,35.57,35.49,35.52,25500.0,29.6693,29.686,29.6193,29.6443,25500.0
2010-12-23 15:50:00,35.52,35.62,35.5,35.61,97500.0,29.6443,29.7278,29.6276,29.7194,97500.0
2010-12-27 09:30:00,35.48,35.48,35.36,35.45,6600.0,29.6109,29.6109,29.5108,29.5859,6600.0
2010-12-27 09:40:00,35.41,35.44,35.41,35.41,2200.0,29.5525,29.5775,29.5525,29.5525,2200.0
2010-12-27 09:50:00,35.43,35.43,35.35,35.43,21100.0,29.5692,29.5692,29.5024,29.5692,21100.0
2010-12-27 10:00:00,35.41,35.43,35.41,35.42,2000.0,29.5525,29.5692,29.5525,29.5608,2000.0
2010-12-27 10:10:00,35.42,35.52,35.42,35.5,2500.0,29.5608,29.6443,29.5608,29.6276,2500.0
2010-12-27 10:20:00,35.49,35.5,35.48,35.5,1600.0,29.6193,29.6276,29.6109,29.6276,1600.0
2010-12-27 10:30:00,35.48,35.49,35.46,35.47,2400.0,29.6109,29.6193,29.5942,29.6026,2400.0
2010-12-27 10:40:00,35.48,35.49,35.45,35.49,5800.0,29.6109,29.6193,29.5859,29.6193,5800.0
2010-12-27 10:50:00,35.5,35.59,35.5,35.58,2400.0,29.6276,29.7027,29.6276,29.6944,2400.0
2010-12-27 11:00:00,35.59,35.59,35.53,35.55,3800.0,29.7027,29.7027,29.6527,29.6693,3800.0
2010-12-27 11:10:00,35.55,35.58,35.54,35.57,4000.0,29.6693,29.6944,29.661,29.686,4000.0
2010-12-27 11:20:00,35.57,35.6,35.57,35.6,2700.0,29.686,29.7111,29.686,29.7111,2700.0
2010-12-27 11:30:00,35.59,35.59,35.55,35.55,2500.0,29.7027,29.7027,29.6693,29.6693,2500.0
2010-12-27 11:40:00,35.55,35.58,35.54,35.58,2700.0,29.6693,29.6944,29.661,29.6944,2700.0
2010-12-27 11:50:00,35.59,35.6,35.56,35.57,3000.0,29.7027,29.7111,29.6777,29.686,3000.0
2010-12-27 12:00:00,35.58,35.58,35.55,35.57,2400.0,29.6944,29.6944,29.6693,29.686,2400.0
2010-12-27 12:10:00,35.56,35.56,35.54,35.54,1700.0,29.6777,29.6777,29.661,29.661,1700.0
2010-12-27 12:20:00,35.53,35.55,35.53,35.55,2900.0,29.6527,29.6693,29.6527,29.6693,2900.0
2010-12-27 12:30:00,35.54,35.56,35.52,35.52,3800.0,29.661,29.6777,29.6443,29.6443,3800.0
2010-12-27 12:40:00,35.53,35.54,35.52,35.53,1700.0,29.6527,29.661,29.6443,29.6527,1700.0
2010-12-27 12:50:00,35.52,35.53,35.5,35.5,3800.0,29.6443,29.6527,29.6276,29.6276,3800.0
2010-12-27 13:00:00,35.5,35.51,35.49,35.5,2600.0,29.6276,29.636,29.6193,29.6276,2600.0
2010-12-27 13:10:00,35.51,35.52,35.49,35.49,4600.0,29.636,29.6443,29.6193,29.6193,4600.0
2010-12-27 13:20:00,35.49,35.51,35.49,35.51,3300.0,29.6193,29.636,29.6193,29.636,3300.0
2010-12-27 13:30:00,35.52,35.52,35.49,35.49,3300.0,29.6443,29.6443,29.6193,29.6193,3300.0
2010-12-27 13:40:00,35.48,35.49,35.41,35.41,11700.0,29.6109,29.6193,29.5525,29.5525,11700.0
2010-12-27 13:50:00,35.4,35.45,35.4,35.45,10100.0,29.5442,29.5859,29.5442,29.5859,10100.0
2010-12-27 14:00:00,35.44,35.44,35.42,35.42,2800.0,29.5775,29.5775,29.5608,29.5608,2800.0
2010-12-27 14:10:00,35.44,35.46,35.4,35.42,3900.0,29.5775,29.5942,29.5442,29.5608,3900.0
2010-12-27 14:20:00,35.4,35.42,35.38,35.41,5100.0,29.5442,29.5608,29.5275,29.5525,5100.0
2010-12-27 14:30:00,35.41,35.42,35.41,35.41,3500.0,29.5525,29.5608,29.5525,29.5525,3500.0
2010-12-27 14:40:00,35.42,35.43,35.39,35.41,19900.0,29.5608,29.5692,29.5358,29.5525,19900.0
2010-12-27 14:50:00,35.4,35.43,35.4,35.41,6600.0,29.5442,29.5692,29.5442,29.5525,6600.0
2010-12-27 15:00:00,35.41,35.43,35.41,35.41,7700.0,29.5525,29.5692,29.5525,29.5525,7700.0
2010-12-27 15:10:00,35.4,35.42,35.4,35.4,6100.0,29.5442,29.5608,29.5442,29.5442,6100.0
2010-12-27 15:20:00,35.4,35.41,35.35,35.35,12200.0,29.5442,29.5525,29.5024,29.5024,12200.0
2010-12-27 15:30:00,35.35,35.36,35.34,35.35,10100.0,29.5024,29.5108,29.4941,29.5024,10100.0
2010-12-27 15:40:00,35.35,35.36,35.32,35.32,14000.0,29.5024,29.5108,29.4774,29.4774,14000.0
2010-12-27 15:50:00,35.32,35.33,35.29,35.31,34000.0,29.4774,29.4857,29.4524,29.469,34000.0
2010-12-28 09:30:00,35.3,35.3,34.88,34.93,23100.0,29.4607,29.4607,29.1102,29.1519,23100.0
2010-12-28 09:40:00,34.92,34.94,34.84,34.87,18300.0,29.1436,29.1603,29.0768,29.1018,18300.0
2010-12-28 09:50:00,34.88,34.96,34.87,34.89,15200.0,29.1102,29.1769,29.1018,29.1185,15200.0
2010-12-28 10:00:00,34.88,34.88,34.78,34.79,11000.0,29.1102,29.1102,29.0267,29.0351,11000.0
2010-12-28 10:10:00,34.8,34.81,34.79,34.8,6700.0,29.0434,29.0518,29.0351,29.0434,6700.0
2010-12-28 10:20:00,34.8,34.9,34.8,34.89,8300.0,29.0434,29.1269,29.0434,29.1185,8300.0
2010-12-28 10:30:00,34.89,34.91,34.85,34.85,6700.0,29.1185,29.1352,29.0851,29.0851,6700.0
2010-12-28 10:40:00,34.85,34.91,34.84,34.84,8500.0,29.0851,29.1352,29.0768,29.0768,8500.0
2010-12-28 10:50:00,34.84,34.89,34.84,34.88,3400.0,29.0768,29.1185,29.0768,29.1102,3400.0
2010-12-28 11:00:00,34.88,34.9,34.84,34.85,7200.0,29.1102,29.1269,29.0768,29.0851,7200.0
2010-12-28 11:10:00,34.85,34.9,34.84,34.89,4100.0,29.0851,29.1269,29.0768,29.1185,4100.0
2010-12-28 11:20:00,34.9,34.92,34.89,34.89,4100.0,29.1269,29.1436,29.1185,29.1185,4100.0
2010-12-28 11:30:00,34.89,34.9,34.82,34.82,5300.0,29.1185,29.1269,29.0601,29.0601,5300.0
2010-12-28 11:40:00,34.83,34.86,34.8,34.86,5300.0,29.0684,29.0935,29.0434,29.0935,5300.0
2010-12-28 11:50:00,34.86,34.88,34.81,34.81,5100.0,29.0935,29.1102,29.0518,29.0518,5100.0
2010-12-28 12:00:00,34.8,34.86,34.8,34.85,5500.0,29.0434,29.0935,29.0434,29.0851,5500.0
2010-12-28 12:10:00,34.84,34.89,34.84,34.89,3000.0,29.0768,29.1185,29.0768,29.1185,3000.0
2010-12-28 12:20:00,34.88,34.93,34.87,34.92,4700.0,29.1102,29.1519,29.1018,29.1436,4700.0
2010-12-28 12:30:00,34.92,34.94,34.91,34.94,1500.0,29.1436,29.1603,29.1352,29.1603,1500.0
2010-12-28 12:40:00,34.94,34.95,34.94,34.95,1300.0,29.1603,29.1686,29.1603,29.1686,1300.0
2010-12-28 12:50:00,34.95,35.01,34.95,35.01,5100.0,29.1686,29.2187,29.1686,29.2187,5100.0
2010-12-28 13:00:00,35.01,35.07,35.01,35.07,5800.0,29.2187,29.2687,29.2187,29.2687,5800.0
2010-12-28 13:10:00,35.07,35.08,35.06,35.08,2300.0,29.2687,29.2771,29.2604,29.2771,2300.0
2010-12-28 13:20:00,35.09,35.14,35.09,35.13,6300.0,29.2854,29.3272,29.2854,29.3188,6300.0
2010-12-28 13:30:00,35.14,35.17,35.13,35.17,8700.0,29.3272,29.3522,29.3188,29.3522,8700.0
2010-12-28 13:40:00,35.15,35.15,35.13,35.14,3500.0,29.3355,29.3355,29.3188,29.3272,3500.0
2010-12-28 13:50:00,35.15,35.21,35.14,35.14,4800.0,29.3355,29.3856,29.3272,29.3272,4800.0
2010-12-28 14:00:00,35.15,35.2,35.14,35.18,7200.0,29.3355,29.3772,29.3272,29.3606,7200.0
2010-12-28 14:10:00,35.19,35.21,35.18,35.2,5200.0,29.3689,29.3856,29.3606,29.3772,5200.0
2010-12-28 14:20:00,35.21,35.22,35.19,35.19,4300.0,29.3856,29.3939,29.3689,29.3689,4300.0
2010-12-28 14:30:00,35.19,35.2,35.14,35.15,7400.0,29.3689,29.3772,29.3272,29.3355,7400.0
2010-12-28 14:40:00,35.15,35.18,35.14,35.17,4800.0,29.3355,29.3606,29.3272,29.3522,4800.0
2010-12-28 14:50:00,35.15,35.17,35.13,35.16,7000.0,29.3355,29.3522,29.3188,29.3439,7000.0
2010-12-28 15:00:00,35.16,35.17,35.16,35.17,3900.0,29.3439,29.3522,29.3439,29.3522,3900.0
2010-12-28 15:10:00,35.17,35.19,35.16,35.17,10200.0,29.3522,29.3689,29.3439,29.3522,10200.0
2010-12-28 15:20:00,35.16,35.2,35.16,35.19,16300.0,29.3439,29.3772,29.3439,29.3689,16300.0
2010-12-28 15:30:00,35.18,35.2,35.17,35.19,6300.0,29.3606,29.3772,29.3522,29.3689,6300.0
2010-12-28 15:40:00,35.19,35.22,35.13,35.13,17400.0,29.3689,29.3939,29.3188,29.3188,17400.0
2010-12-28 15:50:00,35.13,35.18,35.12,35.15,36500.0,29.3188,29.3606,29.3105,29.3355,36500.0
2010-12-29 09:30:00,35.27,35.43,35.17,35.21,27600.0,29.4357,29.5692,29.3522,29.3856,27600.0
2010-12-29 09:40:00,35.18,35.23,35.09,35.17,20200.0,29.3606,29.4023,29.2854,29.3522,20200.0
2010-12-29 09:50:00,35.18,35.21,35.15,35.21,5700.0,29.3606,29.3856,29.3355,29.3856,5700.0
2010-12-29 10:00:00,35.2,35.22,35.16,35.16,7900.0,29.3772,29.3939,29.3439,29.3439,7900.0
2010-12-29 10:10:00,35.18,35.19,35.15,35.15,3500.0,29.3606,29.3689,29.3355,29.3355,3500.0
2010-12-29 10:20:00,35.15,35.15,35.08,35.09,11100.0,29.3355,29.3355,29.2771,29.2854,11100.0
2010-12-29 10:30:00,35.1,35.14,35.09,35.09,4300.0,29.2938,29.3272,29.2854,29.2854,4300.0
2010-12-29 10:40:00,35.07,35.14,35.05,35.14,7300.0,29.2687,29.3272,29.2521,29.3272,7300.0
2010-12-29 10:50:00,35.13,35.15,35.11,35.14,4100.0,29.3188,29.3355,29.3021,29.3272,4100.0
2010-12-29 11:00:00,35.12,35.13,35.07,35.09,5900.0,29.3105,29.3188,29.2687,29.2854,5900.0
2010-12-29 11:10:00,35.09,35.15,35.09,35.1,4600.0,29.2854,29.3355,29.2854,29.2938,4600.0
2010-12-29 11:20:00,35.11,35.12,35.01,35.02,15500.0,29.3021,29.3105,29.2187,29.227,15500.0
2010-12-29 11:30:00,35.02,35.02,34.95,34.99,21700.0,29.227,29.227,29.1686,29.202,21700.0
2010-12-29 11:40:00,34.98,35.03,34.98,35.0,8900.0,29.1936,29.2354,29.1936,29.2103,8900.0
2010-12-29 11:50:00,34.99,35.0,34.98,34.99,6700.0,29.202,29.2103,29.1936,29.202,6700.0
2010-12-29 12:00:00,35.0,35.02,34.99,35.01,7100.0,29.2103,29.227,29.202,29.2187,7100.0
2010-12-29 12:10:00,35.01,35.02,34.96,34.96,12400.0,29.2187,29.227,29.1769,29.1769,12400.0
2010-12-29 12:20:00,34.96,35.02,34.96,35.02,11800.0,29.1769,29.227,29.1769,29.227,11800.0
2010-12-29 12:30:00,35.01,35.03,35.0,35.01,4700.0,29.2187,29.2354,29.2103,29.2187,4700.0
2010-12-29 12:40:00,35.0,35.01,34.98,34.99,10700.0,29.2103,29.2187,29.1936,29.202,10700.0
2010-12-29 12:50:00,34.98,34.99,34.95,34.95,4800.0,29.1936,29.202,29.1686,29.1686,4800.0
2010-12-29 13:00:00,34.95,35.01,34.95,35.0,13200.0,29.1686,29.2187,29.1686,29.2103,13200.0
2010-12-29 13:10:00,34.99,34.99,34.96,34.98,5100.0,29.202,29.202,29.1769,29.1936,5100.0
2010-12-29 13:20:00,34.97,34.99,34.97,34.98,5700.0,29.1853,29.202,29.1853,29.1936,5700.0
2010-12-29 13:30:00,34.98,34.99,34.97,34.98,5100.0,29.1936,29.202,29.1853,29.1936,5100.0
2010-12-29 13:40:00,34.98,34.99,34.98,34.99,5800.0,29.1936,29.202,29.1936,29.202,5800.0
2010-12-29 13:50:00,34.99,35.03,34.99,34.99,9000.0,29.202,29.2354,29.202,29.202,9000.0
2010-12-29 14:00:00,34.99,35.05,34.99,35.03,21300.0,29.202,29.2521,29.202,29.2354,21300.0
2010-12-29 14:10:00,35.03,35.04,35.03,35.04,3300.0,29.2354,29.2437,29.2354,29.2437,3300.0
2010-12-29 14:20:00,35.03,35.06,35.03,35.04,9900.0,29.2354,29.2604,29.2354,29.2437,9900.0
2010-12-29 14:30:00,35.04,35.05,35.02,35.03,3800.0,29.2437,29.2521,29.227,29.2354,3800.0
2010-12-29 14:40:00,35.03,35.03,34.99,34.99,5600.0,29.2354,29.2354,29.202,29.202,5600.0
2010-12-29 14:50:00,35.0,35.0,34.95,34.96,13600.0,29.2103,29.2103,29.1686,29.1769,13600.0
2010-12-29 15:00:00,34.97,35.03,34.97,35.01,10500.0,29.1853,29.2354,29.1853,29.2187,10500.0
2010-12-29 15:10:00,35.01,35.01,34.99,34.99,10700.0,29.2187,29.2187,29.202,29.202,10700.0
2010-12-29 15:20:00,35.0,35.01,34.97,35.01,16000.0,29.2103,29.2187,29.1853,29.2187,16000.0
2010-12-29 15:30:00,35.01,35.04,34.99,35.03,16200.0,29.2187,29.2437,29.202,29.2354,16200.0
2010-12-29 15:40:00,35.04,35.05,35.03,35.05,23700.0,29.2437,29.2521,29.2354,29.2521,23700.0
2010-12-29 15:50:00,35.04,35.06,35.04,35.04,28200.0,29.2437,29.2604,29.2437,29.2437,28200.0
2010-12-30 09:30:00,35.17,35.52,35.16,35.41,32200.0,29.3522,29.6443,29.3439,29.5525,32200.0
2010-12-30 09:40:00,35.41,35.51,35.32,35.49,13400.0,29.5525,29.636,29.4774,29.6193,13400.0
2010-12-30 09:50:00,35.51,35.55,35.39,35.47,31100.0,29.636,29.6693,29.5358,29.6026,31100.0
2010-12-30 10:00:00,35.48,35.61,35.44,35.61,10700.0,29.6109,29.7194,29.5775,29.7194,10700.0
2010-12-30 10:10:00,35.61,35.64,35.56,35.58,10900.0,29.7194,29.7445,29.6777,29.6944,10900.0
2010-12-30 10:20:00,35.57,35.58,35.51,35.57,10400.0,29.686,29.6944,29.636,29.686,10400.0
2010-12-30 10:30:00,35.57,35.58,35.48,35.52,13600.0,29.686,29.6944,29.6109,29.6443,13600.0
2010-12-30 10:40:00,35.54,35.58,35.5,35.58,15200.0,29.661,29.6944,29.6276,29.6944,15200.0
2010-12-30 10:50:00,35.57,35.74,35.57,35.71,15500.0,29.686,29.8279,29.686,29.8029,15500.0
2010-12-30 11:00:00,35.72,35.75,35.69,35.72,6400.0,29.8112,29.8363,29.7862,29.8112,6400.0
2010-12-30 11:10:00,35.73,35.74,35.65,35.7,23500.0,29.8196,29.8279,29.7528,29.7945,23500.0
2010-12-30 11:20:00,35.68,35.69,35.58,35.58,10100.0,29.7778,29.7862,29.6944,29.6944,10100.0
2010-12-30 11:30:00,35.58,35.58,35.55,35.56,3800.0,29.6944,29.6944,29.6693,29.6777,3800.0
2010-12-30 11:40:00,35.56,35.6,35.56,35.57,6200.0,29.6777,29.7111,29.6777,29.686,6200.0
2010-12-30 11:50:00,35.58,35.58,35.5,35.5,9600.0,29.6944,29.6944,29.6276,29.6276,9600.0
2010-12-30 12:00:00,35.51,35.59,35.51,35.54,4000.0,29.636,29.7027,29.636,29.661,4000.0
2010-12-30 12:10:00,35.55,35.6,35.55,35.58,4900.0,29.6693,29.7111,29.6693,29.6944,4900.0
2010-12-30 12:20:00,35.59,35.61,35.59,35.61,3100.0,29.7027,29.7194,29.7027,29.7194,3100.0
2010-12-30 12:30:00,35.61,35.64,35.6,35.63,4300.0,29.7194,29.7445,29.7111,29.7361,4300.0
2010-12-30 12:40:00,35.61,35.63,35.59,35.59,5800.0,29.7194,29.7361,29.7027,29.7027,5800.0
2010-12-30 12:50:00,35.59,35.6,35.56,35.58,3800.0,29.7027,29.7111,29.6777,29.6944,3800.0
2010-12-30 13:00:00,35.57,35.6,35.56,35.58,5900.0,29.686,29.7111,29.6777,29.6944,5900.0
2010-12-30 13:10:00,35.57,35.57,35.51,35.52,5300.0,29.686,29.686,29.636,29.6443,5300.0
2010-12-30 13:20:00,35.52,35.54,35.48,35.53,12900.0,29.6443,29.661,29.6109,29.6527,12900.0
2010-12-30 13:30:00,35.52,35.56,35.52,35.56,3400.0,29.6443,29.6777,29.6443,29.6777,3400.0
2010-12-30 13:40:00,35.56,35.59,35.51,35.53,5000.0,29.6777,29.7027,29.636,29.6527,5000.0
2010-12-30 13:50:00,35.53,35.58,35.52,35.58,4100.0,29.6527,29.6944,29.6443,29.6944,4100.0
2010-12-30 14:00:00,35.56,35.57,35.55,35.56,4300.0,29.6777,29.686,29.6693,29.6777,4300.0
2010-12-30 14:10:00,35.56,35.57,35.55,35.56,5200.0,29.6777,29.686,29.6693,29.6777,5200.0
2010-12-30 14:20:00,35.56,35.56,35.53,35.56,4200.0,29.6777,29.6777,29.6527,29.6777,4200.0
2010-12-30 14:30:00,35.55,35.55,35.51,35.54,7500.0,29.6693,29.6693,29.636,29.661,7500.0
2010-12-30 14:40:00,35.55,35.58,35.54,35.55,4600.0,29.6693,29.6944,29.661,29.6693,4600.0
2010-12-30 14:50:00,35.53,35.54,35.52,35.54,7800.0,29.6527,29.661,29.6443,29.661,7800.0
2010-12-30 15:00:00,35.54,35.55,35.5,35.51,7600.0,29.661,29.6693,29.6276,29.636,7600.0
2010-12-30 15:10:00,35.5,35.51,35.5,35.51,2700.0,29.6276,29.636,29.6276,29.636,2700.0
2010-12-30 15:20:00,35.5,35.54,35.5,35.54,11000.0,29.6276,29.661,29.6276,29.661,11000.0
2010-12-30 15:30:00,35.55,35.56,35.54,35.56,10600.0,29.6693,29.6777,29.661,29.6777,10600.0
2010-12-30 15:40:00,35.55,35.56,35.43,35.43,22700.0,29.6693,29.6777,29.5692,29.5692,22700.0
2010-12-30 15:50:00,35.43,35.44,35.41,35.42,35500.0,29.5692,29.5775,29.5525,29.5608,35500.0
2010-12-31 09:30:00,35.31,35.38,35.27,35.3,9300.0,29.469,29.5275,29.4357,29.4607,9300.0
2010-12-31 09:40:00,35.3,35.3,35.21,35.23,5100.0,29.4607,29.4607,29.3856,29.4023,5100.0
2010-12-31 09:50:00,35.22,35.22,35.11,35.12,7300.0,29.3939,29.3939,29.3021,29.3105,7300.0
2010-12-31 10:00:00,35.09,35.13,35.06,35.09,4800.0,29.2854,29.3188,29.2604,29.2854,4800.0
2010-12-31 10:10:00,35.1,35.12,35.01,35.01,11700.0,29.2938,29.3105,29.2187,29.2187,11700.0
2010-12-31 10:20:00,35.03,35.03,34.98,35.02,6500.0,29.2354,29.2354,29.1936,29.227,6500.0
2010-12-31 10:30:00,35.01,35.02,34.95,35.0,6100.0,29.2187,29.227,29.1686,29.2103,6100.0
2010-12-31 10:40:00,35.03,35.03,34.97,35.0,3600.0,29.2354,29.2354,29.1853,29.2103,3600.0
2010-12-31 10:50:00,34.99,35.05,34.98,35.04,10100.0,29.202,29.2521,29.1936,29.2437,10100.0
2010-12-31 11:00:00,35.05,35.08,35.03,35.06,5600.0,29.2521,29.2771,29.2354,29.2604,5600.0
2010-12-31 11:10:00,35.03,35.06,34.99,35.02,5200.0,29.2354,29.2604,29.202,29.227,5200.0
2010-12-31 11:20:00,35.01,35.02,35.01,35.02,2800.0,29.2187,29.227,29.2187,29.227,2800.0
2010-12-31 11:30:00,35.02,35.02,34.99,34.99,7000.0,29.227,29.227,29.202,29.202,7000.0
2010-12-31 11:40:00,34.99,34.99,34.98,34.99,2300.0,29.202,29.202,29.1936,29.202,2300.0
2010-12-31 11:50:00,34.98,35.01,34.98,35.0,2500.0,29.1936,29.2187,29.1936,29.2103,2500.0
2010-12-31 12:00:00,35.01,35.01,34.99,35.0,2900.0,29.2187,29.2187,29.202,29.2103,2900.0
2010-12-31 12:10:00,35.0,35.01,34.97,34.98,3500.0,29.2103,29.2187,29.1853,29.1936,3500.0
2010-12-31 12:20:00,34.98,34.99,34.98,34.98,1700.0,29.1936,29.202,29.1936,29.1936,1700.0
2010-12-31 12:30:00,34.99,34.99,34.98,34.99,3000.0,29.202,29.202,29.1936,29.202,3000.0
2010-12-31 12:40:00,34.98,34.99,34.9,34.91,14700.0,29.1936,29.202,29.1269,29.1352,14700.0
2010-12-31 12:50:00,34.91,34.94,34.91,34.94,6400.0,29.1352,29.1603,29.1352,29.1603,6400.0
2010-12-31 13:00:00,34.94,34.95,34.92,34.94,4600.0,29.1603,29.1686,29.1436,29.1603,4600.0
2010-12-31 13:10:00,34.95,34.97,34.94,34.96,4500.0,29.1686,29.1853,29.1603,29.1769,4500.0
2010-12-31 13:20:00,34.96,34.99,34.96,34.99,8800.0,29.1769,29.202,29.1769,29.202,8800.0
2010-12-31 13:30:00,34.98,34.99,34.97,34.97,4100.0,29.1936,29.202,29.1853,29.1853,4100.0
2010-12-31 13:40:00,34.97,34.98,34.94,34.94,8000.0,29.1853,29.1936,29.1603,29.1603,8000.0
2010-12-31 13:50:00,34.94,34.95,34.94,34.95,3200.0,29.1603,29.1686,29.1603,29.1686,3200.0
2010-12-31 14:00:00,34.94,34.95,34.91,34.95,12000.0,29.1603,29.1686,29.1352,29.1686,12000.0
2010-12-31 14:10:00,34.95,34.96,34.95,34.95,10200.0,29.1686,29.1769,29.1686,29.1686,10200.0
2010-12-31 14:20:00,34.96,34.96,34.94,34.96,3800.0,29.1769,29.1769,29.1603,29.1769,3800.0
2010-12-31 14:30:00,34.95,34.96,34.93,34.93,11400.0,29.1686,29.1769,29.1519,29.1519,11400.0
2010-12-31 14:40:00,34.94,34.94,34.87,34.87,9900.0,29.1603,29.1603,29.1018,29.1018,9900.0
2010-12-31 14:50:00,34.87,34.9,34.86,34.89,10500.0,29.1018,29.1269,29.0935,29.1185,10500.0
2010-12-31 15:00:00,34.88,34.89,34.87,34.89,6900.0,29.1102,29.1185,29.1018,29.1185,6900.0
2010-12-31 15:10:00,34.88,34.89,34.88,34.89,7000.0,29.1102,29.1185,29.1102,29.1185,7000.0
2010-12-31 15:20:00,34.88,34.89,34.87,34.89,7200.0,29.1102,29.1185,29.1018,29.1185,7200.0
2010-12-31 15:30:00,34.88,34.88,34.8,34.81,21000.0,29.1102,29.1102,29.0434,29.0518,21000.0
2010-12-31 15:40:00,34.82,34.87,34.66,34.66,47900.0,29.0601,29.1018,28.9266,28.9266,47900.0
2010-12-31 15:50:00,34.66,34.69,34.61,34.66,100800.0,28.9266,28.9516,28.8848,28.9266,100800.0
2011-01-03 09:30:00,34.95,34.99,34.89,34.92,8100.0,29.1686,29.202,29.1185,29.1436,8100.0
2011-01-03 09:40:00,34.9,34.93,34.82,34.92,30700.0,29.1269,29.1519,29.0601,29.1436,30700.0
2011-01-03 09:50:00,34.92,34.93,34.88,34.9,13300.0,29.1436,29.1519,29.1102,29.1269,13300.0
2011-01-03 10:00:00,34.92,34.94,34.87,34.91,13400.0,29.1436,29.1603,29.1018,29.1352,13400.0
2011-01-03 10:10:00,34.93,35.01,34.91,35.01,17300.0,29.1519,29.2187,29.1352,29.2187,17300.0
2011-01-03 10:20:00,34.99,35.02,34.9,34.94,13400.0,29.202,29.227,29.1269,29.1603,13400.0
2011-01-03 10:30:00,34.96,34.96,34.9,34.95,13700.0,29.1769,29.1769,29.1269,29.1686,13700.0
2011-01-03 10:40:00,34.94,34.95,34.89,34.93,7900.0,29.1603,29.1686,29.1185,29.1519,7900.0
2011-01-03 10:50:00,34.94,34.97,34.91,34.95,10100.0,29.1603,29.1853,29.1352,29.1686,10100.0
2011-01-03 11:00:00,34.95,34.97,34.92,34.94,9800.0,29.1686,29.1853,29.1436,29.1603,9800.0
2011-01-03 11:10:00,34.96,34.96,34.87,34.92,6500.0,29.1769,29.1769,29.1018,29.1436,6500.0
2011-01-03 11:20:00,34.92,34.92,34.88,34.91,7700.0,29.1436,29.1436,29.1102,29.1352,7700.0
2011-01-03 11:30:00,34.91,34.92,34.88,34.92,7600.0,29.1352,29.1436,29.1102,29.1436,7600.0
2011-01-03 11:40:00,34.93,34.94,34.85,34.86,8000.0,29.1519,29.1603,29.0851,29.0935,8000.0
2011-01-03 11:50:00,34.86,34.87,34.82,34.83,7100.0,29.0935,29.1018,29.0601,29.0684,7100.0
2011-01-03 12:00:00,34.82,34.86,34.82,34.86,4300.0,29.0601,29.0935,29.0601,29.0935,4300.0
2011-01-03 12:10:00,34.86,34.88,34.8,34.81,9700.0,29.0935,29.1102,29.0434,29.0518,9700.0
2011-01-03 12:20:00,34.82,34.88,34.82,34.88,20500.0,29.0601,29.1102,29.0601,29.1102,20500.0
2011-01-03 12:30:00,34.88,34.89,34.87,34.88,3700.0,29.1102,29.1185,29.1018,29.1102,3700.0
2011-01-03 12:40:00,34.88,34.9,34.87,34.89,7200.0,29.1102,29.1269,29.1018,29.1185,7200.0
2011-01-03 12:50:00,34.9,34.9,34.85,34.85,38600.0,29.1269,29.1269,29.0851,29.0851,38600.0
2011-01-03 13:00:00,34.85,34.96,34.85,34.9,25700.0,29.0851,29.1769,29.0851,29.1269,25700.0
2011-01-03 13:10:00,34.91,34.93,34.88,34.9,7800.0,29.1352,29.1519,29.1102,29.1269,7800.0
2011-01-03 13:20:00,34.91,34.92,34.85,34.85,20000.0,29.1352,29.1436,29.0851,29.0851,20000.0
2011-01-03 13:30:00,34.85,34.88,34.8,34.88,12900.0,29.0851,29.1102,29.0434,29.1102,12900.0
2011-01-03 13:40:00,34.87,34.95,34.86,34.95,12000.0,29.1018,29.1686,29.0935,29.1686,12000.0
2011-01-03 13:50:00,34.95,34.97,34.92,34.96,6500.0,29.1686,29.1853,29.1436,29.1769,6500.0
2011-01-03 14:00:00,34.97,34.99,34.94,34.96,6300.0,29.1853,29.202,29.1603,29.1769,6300.0
2011-01-03 14:10:00,34.97,34.98,34.95,34.97,6100.0,29.1853,29.1936,29.1686,29.1853,6100.0
2011-01-03 14:20:00,34.98,35.0,34.98,34.99,8200.0,29.1936,29.2103,29.1936,29.202,8200.0
2011-01-03 14:30:00,34.99,35.05,34.99,35.05,12400.0,29.202,29.2521,29.202,29.2521,12400.0
2011-01-03 14:40:00,35.05,35.07,35.04,35.05,8300.0,29.2521,29.2687,29.2437,29.2521,8300.0
2011-01-03 14:50:00,35.06,35.12,35.04,35.07,11800.0,29.2604,29.3105,29.2437,29.2687,11800.0
2011-01-03 15:00:00,35.06,35.08,35.04,35.06,25000.0,29.2604,29.2771,29.2437,29.2604,25000.0
2011-01-03 15:10:00,35.05,35.07,35.05,35.07,19400.0,29.2521,29.2687,29.2521,29.2687,19400.0
2011-01-03 15:20:00,35.07,35.08,35.04,35.05,20900.0,29.2687,29.2771,29.2437,29.2521,20900.0
2011-01-03 15:30:00,35.04,35.1,35.04,35.07,30900.0,29.2437,29.2938,29.2437,29.2687,30900.0
2011-01-03 15:40:00,35.07,35.09,35.04,35.05,57400.0,29.2687,29.2854,29.2437,29.2521,57400.0
2011-01-03 15:50:00,35.05,35.07,34.96,35.01,81000.0,29.2521,29.2687,29.1769,29.2187,81000.0
2011-01-04 09:30:00,35.17,35.25,35.15,35.2,19800.0,29.3522,29.419,29.3355,29.3772,19800.0
2011-01-04 09:40:00,35.21,35.21,35.07,35.12,18700.0,29.3856,29.3856,29.2687,29.3105,18700.0
2011-01-04 09:50:00,35.1,35.18,35.08,35.14,18200.0,29.2938,29.3606,29.2771,29.3272,18200.0
2011-01-04 10:00:00,35.15,35.25,35.14,35.14,36300.0,29.3355,29.419,29.3272,29.3272,36300.0
2011-01-04 10:10:00,35.14,35.14,35.05,35.1,16600.0,29.3272,29.3272,29.2521,29.2938,16600.0
2011-01-04 10:20:00,35.1,35.18,35.09,35.12,22300.0,29.2938,29.3606,29.2854,29.3105,22300.0
2011-01-04 10:30:00,35.13,35.19,35.1,35.13,18700.0,29.3188,29.3689,29.2938,29.3188,18700.0
2011-01-04 10:40:00,35.13,35.17,35.11,35.13,11800.0,29.3188,29.3522,29.3021,29.3188,11800.0
2011-01-04 10:50:00,35.13,35.13,35.01,35.04,10800.0,29.3188,29.3188,29.2187,29.2437,10800.0
2011-01-04 11:00:00,35.05,35.12,35.04,35.04,13400.0,29.2521,29.3105,29.2437,29.2437,13400.0
2011-01-04 11:10:00,35.04,35.08,34.99,35.06,9600.0,29.2437,29.2771,29.202,29.2604,9600.0
2011-01-04 11:20:00,35.09,35.09,35.02,35.04,16900.0,29.2854,29.2854,29.227,29.2437,16900.0
2011-01-04 11:30:00,35.04,35.07,35.01,35.06,52400.0,29.2437,29.2687,29.2187,29.2604,52400.0
2011-01-04 11:40:00,35.07,35.07,34.93,34.95,12700.0,29.2687,29.2687,29.1519,29.1686,12700.0
2011-01-04 11:50:00,34.97,35.04,34.96,34.96,10600.0,29.1853,29.2437,29.1769,29.1769,10600.0
2011-01-04 12:00:00,34.96,35.01,34.85,34.85,14300.0,29.1769,29.2187,29.0851,29.0851,14300.0
2011-01-04 12:10:00,34.87,34.94,34.86,34.93,8300.0,29.1018,29.1603,29.0935,29.1519,8300.0
2011-01-04 12:20:00,34.94,35.01,34.94,35.01,15400.0,29.1603,29.2187,29.1603,29.2187,15400.0
2011-01-04 12:30:00,35.0,35.06,34.97,35.06,12600.0,29.2103,29.2604,29.1853,29.2604,12600.0
2011-01-04 12:40:00,35.05,35.08,35.03,35.06,12800.0,29.2521,29.2771,29.2354,29.2604,12800.0
2011-01-04 12:50:00,35.06,35.11,35.06,35.11,6700.0,29.2604,29.3021,29.2604,29.3021,6700.0
2011-01-04 13:00:00,35.1,35.11,35.06,35.09,7900.0,29.2938,29.3021,29.2604,29.2854,7900.0
2011-01-04 13:10:00,35.1,35.16,35.07,35.15,10800.0,29.2938,29.3439,29.2687,29.3355,10800.0
2011-01-04 13:20:00,35.15,35.19,35.15,35.17,10800.0,29.3355,29.3689,29.3355,29.3522,10800.0
2011-01-04 13:30:00,35.16,35.19,35.16,35.19,11000.0,29.3439,29.3689,29.3439,29.3689,11000.0
2011-01-04 13:40:00,35.19,35.23,35.19,35.22,10300.0,29.3689,29.4023,29.3689,29.3939,10300.0
2011-01-04 13:50:00,35.22,35.24,35.18,35.18,11600.0,29.3939,29.4106,29.3606,29.3606,11600.0
2011-01-04 14:00:00,35.18,35.22,35.16,35.21,14000.0,29.3606,29.3939,29.3439,29.3856,14000.0
2011-01-04 14:10:00,35.21,35.23,35.21,35.22,10400.0,29.3856,29.4023,29.3856,29.3939,10400.0
2011-01-04 14:20:00,35.21,35.22,35.2,35.22,15700.0,29.3856,29.3939,29.3772,29.3939,15700.0
2011-01-04 14:30:00,35.22,35.31,35.22,35.31,11300.0,29.3939,29.469,29.3939,29.469,11300.0
2011-01-04 14:40:00,35.31,35.35,35.29,35.33,13000.0,29.469,29.5024,29.4524,29.4857,13000.0
2011-01-04 14:50:00,35.34,35.36,35.25,35.29,12300.0,29.4941,29.5108,29.419,29.4524,12300.0
2011-01-04 15:00:00,35.29,35.29,35.2,35.2,12400.0,29.4524,29.4524,29.3772,29.3772,12400.0
2011-01-04 15:10:00,35.21,35.26,35.19,35.23,14300.0,29.3856,29.4273,29.3689,29.4023,14300.0
2011-01-04 15:20:00,35.23,35.24,35.19,35.21,43100.0,29.4023,29.4106,29.3689,29.3856,43100.0
2011-01-04 15:30:00,35.21,35.24,35.16,35.2,42300.0,29.3856,29.4106,29.3439,29.3772,42300.0
2011-01-04 15:40:00,35.2,35.26,35.19,35.23,64100.0,29.3772,29.4273,29.3689,29.4023,64100.0
2011-01-04 15:50:00,35.23,35.29,35.22,35.29,79700.0,29.4023,29.4524,29.3939,29.4524,79700.0
2011-01-05 09:30:00,35.1,35.1,34.7,34.85,57100.0,29.2938,29.2938,28.96,29.0851,57100.0
2011-01-05 09:40:00,34.84,34.9,34.71,34.83,30400.0,29.0768,29.1269,28.9683,29.0684,30400.0
2011-01-05 09:50:00,34.82,34.89,34.79,34.84,21800.0,29.0601,29.1185,29.0351,29.0768,21800.0
2011-01-05 10:00:00,34.86,34.92,34.84,34.87,48900.0,29.0935,29.1436,29.0768,29.1018,48900.0
2011-01-05 10:10:00,34.87,34.88,34.79,34.81,20500.0,29.1018,29.1102,29.0351,29.0518,20500.0
2011-01-05 10:20:00,34.81,34.81,34.71,34.71,18700.0,29.0518,29.0518,28.9683,28.9683,18700.0
2011-01-05 10:30:00,34.69,34.71,34.46,34.5,36700.0,28.9516,28.9683,28.7597,28.793,36700.0
2011-01-05 10:40:00,34.51,34.53,34.44,34.46,69100.0,28.8014,28.8181,28.743,28.7597,69100.0
2011-01-05 10:50:00,34.46,34.56,34.45,34.49,26100.0,28.7597,28.8431,28.7513,28.7847,26100.0
2011-01-05 11:00:00,34.49,34.49,34.37,34.37,58000.0,28.7847,28.7847,28.6845,28.6845,58000.0
2011-01-05 11:10:00,34.38,34.65,34.37,34.55,43800.0,28.6929,28.9182,28.6845,28.8348,43800.0
2011-01-05 11:20:00,34.54,34.58,34.48,34.49,17500.0,28.8264,28.8598,28.7763,28.7847,17500.0
2011-01-05 11:30:00,34.46,34.5,34.46,34.5,11800.0,28.7597,28.793,28.7597,28.793,11800.0
2011-01-05 11:40:00,34.5,34.5,34.43,34.48,31400.0,28.793,28.793,28.7346,28.7763,31400.0
2011-01-05 11:50:00,34.48,34.48,34.44,34.45,18400.0,28.7763,28.7763,28.743,28.7513,18400.0
2011-01-05 12:00:00,34.44,34.45,34.43,34.44,10500.0,28.743,28.7513,28.7346,28.743,10500.0
2011-01-05 12:10:00,34.45,34.48,34.44,34.48,10700.0,28.7513,28.7763,28.743,28.7763,10700.0
2011-01-05 12:20:00,34.47,34.51,34.47,34.5,11400.0,28.768,28.8014,28.768,28.793,11400.0
2011-01-05 12:30:00,34.5,34.52,34.48,34.5,13400.0,28.793,28.8097,28.7763,28.793,13400.0
2011-01-05 12:40:00,34.49,34.52,34.47,34.5,31300.0,28.7847,28.8097,28.768,28.793,31300.0
2011-01-05 12:50:00,34.5,34.56,34.48,34.55,29400.0,28.793,28.8431,28.7763,28.8348,29400.0
2011-01-05 13:00:00,34.56,34.67,34.56,34.66,27700.0,28.8431,28.9349,28.8431,28.9266,27700.0
2011-01-05 13:10:00,34.65,34.66,34.59,34.59,9400.0,28.9182,28.9266,28.8681,28.8681,9400.0
2011-01-05 13:20:00,34.6,34.7,34.6,34.7,6400.0,28.8765,28.96,28.8765,28.96,6400.0
2011-01-05 13:30:00,34.7,34.74,34.69,34.74,13900.0,28.96,28.9933,28.9516,28.9933,13900.0
2011-01-05 13:40:00,34.74,34.76,34.7,34.72,23500.0,28.9933,29.01,28.96,28.9766,23500.0
2011-01-05 13:50:00,34.71,34.71,34.64,34.64,9400.0,28.9683,28.9683,28.9099,28.9099,9400.0
2011-01-05 14:00:00,34.64,34.65,34.63,34.64,7000.0,28.9099,28.9182,28.9015,28.9099,7000.0
2011-01-05 14:10:00,34.65,34.72,34.64,34.7,14600.0,28.9182,28.9766,28.9099,28.96,14600.0
2011-01-05 14:20:00,34.7,34.73,34.69,34.69,7000.0,28.96,28.985,28.9516,28.9516,7000.0
2011-01-05 14:30:00,34.69,34.72,34.68,34.69,8000.0,28.9516,28.9766,28.9433,28.9516,8000.0
2011-01-05 14:40:00,34.69,34.73,34.68,34.72,15300.0,28.9516,28.985,28.9433,28.9766,15300.0
2011-01-05 14:50:00,34.73,34.73,34.68,34.69,10600.0,28.985,28.985,28.9433,28.9516,10600.0
2011-01-05 15:00:00,34.68,34.69,34.65,34.68,28100.0,28.9433,28.9516,28.9182,28.9433,28100.0
2011-01-05 15:10:00,34.67,34.74,34.67,34.73,21400.0,28.9349,28.9933,28.9349,28.985,21400.0
2011-01-05 15:20:00,34.74,34.75,34.68,34.69,16000.0,28.9933,29.0017,28.9433,28.9516,16000.0
2011-01-05 15:30:00,34.68,34.77,34.63,34.67,32100.0,28.9433,29.0184,28.9015,28.9349,32100.0
2011-01-05 15:40:00,34.67,34.67,34.54,34.57,70000.0,28.9349,28.9349,28.8264,28.8515,70000.0
2011-01-05 15:50:00,34.57,34.64,34.54,34.61,106500.0,28.8515,28.9099,28.8264,28.8848,106500.0
2011-01-06 09:30:00,34.69,34.76,34.5,34.5,18500.0,28.9516,29.01,28.793,28.793,18500.0
2011-01-06 09:40:00,34.5,34.67,34.5,34.67,8100.0,28.793,28.9349,28.793,28.9349,8100.0
2011-01-06 09:50:00,34.68,34.78,34.65,34.76,18100.0,28.9433,29.0267,28.9182,29.01,18100.0
2011-01-06 10:00:00,34.76,34.85,34.74,34.84,8600.0,29.01,29.0851,28.9933,29.0768,8600.0
2011-01-06 10:10:00,34.83,34.84,34.69,34.74,11400.0,29.0684,29.0768,28.9516,28.9933,11400.0
2011-01-06 10:20:00,34.77,34.88,34.77,34.86,28900.0,29.0184,29.1102,29.0184,29.0935,28900.0
2011-01-06 10:30:00,34.86,34.9,34.85,34.87,8300.0,29.0935,29.1269,29.0851,29.1018,8300.0
2011-01-06 10:40:00,34.87,34.9,34.85,34.87,9200.0,29.1018,29.1269,29.0851,29.1018,9200.0
2011-01-06 10:50:00,34.87,34.88,34.81,34.81,17800.0,29.1018,29.1102,29.0518,29.0518,17800.0
2011-01-06 11:00:00,34.84,34.84,34.57,34.58,11500.0,29.0768,29.0768,28.8515,28.8598,11500.0
2011-01-06 11:10:00,34.58,34.62,34.52,34.55,10300.0,28.8598,28.8932,28.8097,28.8348,10300.0
2011-01-06 11:20:00,34.55,34.58,34.54,34.55,4200.0,28.8348,28.8598,28.8264,28.8348,4200.0
2011-01-06 11:30:00,34.56,34.58,34.53,34.56,7600.0,28.8431,28.8598,28.8181,28.8431,7600.0
2011-01-06 11:40:00,34.54,34.54,34.5,34.5,5700.0,28.8264,28.8264,28.793,28.793,5700.0
2011-01-06 11:50:00,34.51,34.56,34.5,34.51,6800.0,28.8014,28.8431,28.793,28.8014,6800.0
2011-01-06 12:00:00,34.5,34.54,34.5,34.51,13500.0,28.793,28.8264,28.793,28.8014,13500.0
2011-01-06 12:10:00,34.51,34.54,34.5,34.53,8800.0,28.8014,28.8264,28.793,28.8181,8800.0
2011-01-06 12:20:00,34.53,34.53,34.45,34.46,9800.0,28.8181,28.8181,28.7513,28.7597,9800.0
2011-01-06 12:30:00,34.45,34.47,34.41,34.47,14100.0,28.7513,28.768,28.7179,28.768,14100.0
2011-01-06 12:40:00,34.46,34.53,34.44,34.51,11700.0,28.7597,28.8181,28.743,28.8014,11700.0
2011-01-06 12:50:00,34.5,34.59,34.5,34.57,6600.0,28.793,28.8681,28.793,28.8515,6600.0
2011-01-06 13:00:00,34.57,34.57,34.47,34.53,12400.0,28.8515,28.8515,28.768,28.8181,12400.0
2011-01-06 13:10:00,34.52,34.53,34.44,34.46,13300.0,28.8097,28.8181,28.743,28.7597,13300.0
2011-01-06 13:20:00,34.46,34.48,34.44,34.44,8300.0,28.7597,28.7763,28.743,28.743,8300.0
2011-01-06 13:30:00,34.44,34.46,34.39,34.4,22900.0,28.743,28.7597,28.7012,28.7096,22900.0
2011-01-06 13:40:00,34.4,34.42,34.39,34.39,7000.0,28.7096,28.7263,28.7012,28.7012,7000.0
2011-01-06 13:50:00,34.39,34.45,34.39,34.41,27500.0,28.7012,28.7513,28.7012,28.7179,27500.0
2011-01-06 14:00:00,34.42,34.48,34.41,34.44,16000.0,28.7263,28.7763,28.7179,28.743,16000.0
2011-01-06 14:10:00,34.44,34.46,34.38,34.46,10000.0,28.743,28.7597,28.6929,28.7597,10000.0
2011-01-06 14:20:00,34.47,34.56,34.47,34.51,16800.0,28.768,28.8431,28.768,28.8014,16800.0
2011-01-06 14:30:00,34.53,34.53,34.46,34.47,12000.0,28.8181,28.8181,28.7597,28.768,12000.0
2011-01-06 14:40:00,34.47,34.5,34.43,34.44,16300.0,28.768,28.793,28.7346,28.743,16300.0
2011-01-06 14:50:00,34.44,34.46,34.4,34.44,11700.0,28.743,28.7597,28.7096,28.743,11700.0
2011-01-06 15:00:00,34.43,34.45,34.42,34.44,12600.0,28.7346,28.7513,28.7263,28.743,12600.0
2011-01-06 15:10:00,34.45,34.48,34.44,34.46,24000.0,28.7513,28.7763,28.743,28.7597,24000.0
2011-01-06 15:20:00,34.47,34.5,34.4,34.45,20100.0,28.768,28.793,28.7096,28.7513,20100.0
2011-01-06 15:30:00,34.45,34.46,34.36,34.39,20000.0,28.7513,28.7597,28.6762,28.7012,20000.0
2011-01-06 15:40:00,34.4,34.45,34.39,34.44,27900.0,28.7096,28.7513,28.7012,28.743,27900.0
2011-01-06 15:50:00,34.44,34.5,34.44,34.47,66100.0,28.743,28.793,28.743,28.768,66100.0
2011-01-07 09:30:00,34.46,34.46,34.18,34.33,20200.0,28.7597,28.7597,28.526,28.6512,20200.0
2011-01-07 09:40:00,34.36,34.41,34.25,34.26,25400.0,28.6762,28.7179,28.5844,28.5927,25400.0
2011-01-07 09:50:00,34.21,34.26,34.14,34.14,10700.0,28.551,28.5927,28.4926,28.4926,10700.0
2011-01-07 10:00:00,34.17,34.22,34.16,34.16,8600.0,28.5176,28.5594,28.5093,28.5093,8600.0
2011-01-07 10:10:00,34.17,34.31,34.17,34.29,20300.0,28.5176,28.6345,28.5176,28.6178,20300.0
2011-01-07 10:20:00,34.29,34.29,34.21,34.22,6800.0,28.6178,28.6178,28.551,28.5594,6800.0
2011-01-07 10:30:00,34.21,34.25,34.21,34.22,4400.0,28.551,28.5844,28.551,28.5594,4400.0
2011-01-07 10:40:00,34.22,34.23,34.15,34.22,11100.0,28.5594,28.5677,28.5009,28.5594,11100.0
2011-01-07 10:50:00,34.17,34.2,34.17,34.19,8900.0,28.5176,28.5427,28.5176,28.5343,8900.0
2011-01-07 11:00:00,34.18,34.21,34.16,34.17,6200.0,28.526,28.551,28.5093,28.5176,6200.0
2011-01-07 11:10:00,34.2,34.24,34.2,34.21,6800.0,28.5427,28.576,28.5427,28.551,6800.0
2011-01-07 11:20:00,34.22,34.22,34.09,34.11,13800.0,28.5594,28.5594,28.4509,28.4675,13800.0
2011-01-07 11:30:00,34.09,34.09,34.01,34.03,10100.0,28.4509,28.4509,28.3841,28.4008,10100.0
2011-01-07 11:40:00,34.02,34.11,34.01,34.06,7800.0,28.3924,28.4675,28.3841,28.4258,7800.0
2011-01-07 11:50:00,34.07,34.07,34.01,34.05,5900.0,28.4342,28.4342,28.3841,28.4175,5900.0
2011-01-07 12:00:00,34.06,34.08,34.06,34.07,6400.0,28.4258,28.4425,28.4258,28.4342,6400.0
2011-01-07 12:10:00,34.08,34.09,34.05,34.07,11200.0,28.4425,28.4509,28.4175,28.4342,11200.0
2011-01-07 12:20:00,34.07,34.08,34.0,34.03,5700.0,28.4342,28.4425,28.3757,28.4008,5700.0
2011-01-07 12:30:00,34.01,34.02,33.87,33.87,33100.0,28.3841,28.3924,28.2672,28.2672,33100.0
2011-01-07 12:40:00,33.88,33.9,33.81,33.81,11000.0,28.2756,28.2923,28.2172,28.2172,11000.0
2011-01-07 12:50:00,33.81,33.84,33.73,33.8,20500.0,28.2172,28.2422,28.1504,28.2088,20500.0
2011-01-07 13:00:00,33.8,33.81,33.75,33.75,35800.0,28.2088,28.2172,28.1671,28.1671,35800.0
2011-01-07 13:10:00,33.75,33.75,33.69,33.7,63800.0,28.1671,28.1671,28.117,28.1254,63800.0
2011-01-07 13:20:00,33.7,33.72,33.63,33.64,23000.0,28.1254,28.1421,28.067,28.0753,23000.0
2011-01-07 13:30:00,33.65,33.71,33.64,33.7,32600.0,28.0836,28.1337,28.0753,28.1254,32600.0
2011-01-07 13:40:00,33.69,33.69,33.61,33.61,25000.0,28.117,28.117,28.0503,28.0503,25000.0
2011-01-07 13:50:00,33.64,33.64,33.59,33.6,19800.0,28.0753,28.0753,28.0336,28.0419,19800.0
2011-01-07 14:00:00,33.6,33.61,33.58,33.6,17800.0,28.0419,28.0503,28.0252,28.0419,17800.0
2011-01-07 14:10:00,33.6,33.61,33.58,33.6,47300.0,28.0419,28.0503,28.0252,28.0419,47300.0
2011-01-07 14:20:00,33.6,33.65,33.6,33.6,58700.0,28.0419,28.0836,28.0419,28.0419,58700.0
2011-01-07 14:30:00,33.61,33.65,33.6,33.64,34200.0,28.0503,28.0836,28.0419,28.0753,34200.0
2011-01-07 14:40:00,33.64,33.65,33.6,33.63,22400.0,28.0753,28.0836,28.0419,28.067,22400.0
2011-01-07 14:50:00,33.63,33.68,33.62,33.64,38500.0,28.067,28.1087,28.0586,28.0753,38500.0
2011-01-07 15:00:00,33.65,33.73,33.64,33.71,50700.0,28.0836,28.1504,28.0753,28.1337,50700.0
2011-01-07 15:10:00,33.7,33.75,33.7,33.75,22200.0,28.1254,28.1671,28.1254,28.1671,22200.0
2011-01-07 15:20:00,33.73,33.76,33.72,33.75,53200.0,28.1504,28.1754,28.1421,28.1671,53200.0
2011-01-07 15:30:00,33.75,33.76,33.69,33.7,56000.0,28.1671,28.1754,28.117,28.1254,56000.0
2011-01-07 15:40:00,33.71,33.76,33.7,33.74,53100.0,28.1337,28.1754,28.1254,28.1588,53100.0
2011-01-07 15:50:00,33.74,33.75,33.69,33.7,80300.0,28.1588,28.1671,28.117,28.1254,80300.0
2011-01-10 09:30:00,33.4,33.48,33.15,33.29,40300.0,27.875,27.9418,27.6664,27.7832,40300.0
2011-01-10 09:40:00,33.27,33.43,33.24,33.33,23600.0,27.7665,27.9,27.7415,27.8166,23600.0
2011-01-10 09:50:00,33.33,33.36,33.21,33.22,30500.0,27.8166,27.8416,27.7164,27.7248,30500.0
2011-01-10 10:00:00,33.22,33.32,33.19,33.29,30000.0,27.7248,27.8082,27.6997,27.7832,30000.0
2011-01-10 10:10:00,33.3,33.35,33.3,33.33,31500.0,27.7915,27.8333,27.7915,27.8166,31500.0
2011-01-10 10:20:00,33.33,33.35,33.27,33.3,24200.0,27.8166,27.8333,27.7665,27.7915,24200.0
2011-01-10 10:30:00,33.3,33.35,33.28,33.33,40100.0,27.7915,27.8333,27.7748,27.8166,40100.0
2011-01-10 10:40:00,33.33,33.4,33.33,33.35,33900.0,27.8166,27.875,27.8166,27.8333,33900.0
2011-01-10 10:50:00,33.36,33.36,33.27,33.28,7300.0,27.8416,27.8416,27.7665,27.7748,7300.0
2011-01-10 11:00:00,33.31,33.35,33.31,33.35,13000.0,27.7999,27.8333,27.7999,27.8333,13000.0
2011-01-10 11:10:00,33.35,33.35,33.24,33.29,31200.0,27.8333,27.8333,27.7415,27.7832,31200.0
2011-01-10 11:20:00,33.29,33.34,33.23,33.31,9300.0,27.7832,27.8249,27.7331,27.7999,9300.0
2011-01-10 11:30:00,33.31,33.34,33.26,33.31,13100.0,27.7999,27.8249,27.7582,27.7999,13100.0
2011-01-10 11:40:00,33.31,33.35,33.27,33.28,20600.0,27.7999,27.8333,27.7665,27.7748,20600.0
2011-01-10 11:50:00,33.28,33.35,33.28,33.34,10500.0,27.7748,27.8333,27.7748,27.8249,10500.0
2011-01-10 12:00:00,33.35,33.35,33.3,33.35,28500.0,27.8333,27.8333,27.7915,27.8333,28500.0
2011-01-10 12:10:00,33.35,33.36,33.26,33.29,44100.0,27.8333,27.8416,27.7582,27.7832,44100.0
2011-01-10 12:20:00,33.28,33.34,33.26,33.29,13500.0,27.7748,27.8249,27.7582,27.7832,13500.0
2011-01-10 12:30:00,33.31,33.34,33.27,33.28,25600.0,27.7999,27.8249,27.7665,27.7748,25600.0
2011-01-10 12:40:00,33.3,33.33,33.29,33.31,7900.0,27.7915,27.8166,27.7832,27.7999,7900.0
2011-01-10 12:50:00,33.31,33.32,33.28,33.29,12600.0,27.7999,27.8082,27.7748,27.7832,12600.0
2011-01-10 13:00:00,33.29,33.31,33.23,33.28,40600.0,27.7832,27.7999,27.7331,27.7748,40600.0
2011-01-10 13:10:00,33.28,33.28,33.22,33.23,15800.0,27.7748,27.7748,27.7248,27.7331,15800.0
2011-01-10 13:20:00,33.23,33.33,33.22,33.32,17500.0,27.7331,27.8166,27.7248,27.8082,17500.0
2011-01-10 13:30:00,33.33,33.34,33.26,33.28,47600.0,27.8166,27.8249,27.7582,27.7748,47600.0
2011-01-10 13:40:00,33.3,33.35,33.28,33.35,32500.0,27.7915,27.8333,27.7748,27.8333,32500.0
2011-01-10 13:50:00,33.35,33.39,33.32,33.35,13700.0,27.8333,27.8667,27.8082,27.8333,13700.0
2011-01-10 14:00:00,33.36,33.36,33.34,33.35,14200.0,27.8416,27.8416,27.8249,27.8333,14200.0
2011-01-10 14:10:00,33.35,33.35,33.34,33.35,8200.0,27.8333,27.8333,27.8249,27.8333,8200.0
2011-01-10 14:20:00,33.35,33.38,33.34,33.34,26400.0,27.8333,27.8583,27.8249,27.8249,26400.0
2011-01-10 14:30:00,33.35,33.38,33.34,33.34,31400.0,27.8333,27.8583,27.8249,27.8249,31400.0
2011-01-10 14:40:00,33.34,33.35,33.3,33.31,21900.0,27.8249,27.8333,27.7915,27.7999,21900.0
2011-01-10 14:50:00,33.3,33.34,33.29,33.31,29100.0,27.7915,27.8249,27.7832,27.7999,29100.0
2011-01-10 15:00:00,33.31,33.35,33.29,33.35,37300.0,27.7999,27.8333,27.7832,27.8333,37300.0
2011-01-10 15:10:00,33.35,33.35,33.34,33.35,17400.0,27.8333,27.8333,27.8249,27.8333,17400.0
2011-01-10 15:20:00,33.35,33.35,33.32,33.32,39100.0,27.8333,27.8333,27.8082,27.8082,39100.0
2011-01-10 15:30:00,33.33,33.35,33.33,33.34,29500.0,27.8166,27.8333,27.8166,27.8249,29500.0
2011-01-10 15:40:00,33.35,33.35,33.34,33.35,47000.0,27.8333,27.8333,27.8249,27.8333,47000.0
2011-01-10 15:50:00,33.35,33.38,33.32,33.34,97400.0,27.8333,27.8583,27.8082,27.8249,97400.0
2011-01-11 09:30:00,33.4,33.42,33.22,33.29,41000.0,27.875,27.8917,27.7248,27.7832,41000.0
2011-01-11 09:40:00,33.29,33.34,33.19,33.22,55900.0,27.7832,27.8249,27.6997,27.7248,55900.0
2011-01-11 09:50:00,33.2,33.23,33.08,33.1,38500.0,27.7081,27.7331,27.6079,27.6246,38500.0
2011-01-11 10:00:00,33.1,33.11,32.96,33.0,94300.0,27.6246,27.633,27.5078,27.5412,94300.0
2011-01-11 10:10:00,33.01,33.05,32.95,32.97,42200.0,27.5495,27.5829,27.4994,27.5161,42200.0
2011-01-11 10:20:00,32.98,33.11,32.97,33.08,42000.0,27.5245,27.633,27.5161,27.6079,42000.0
2011-01-11 10:30:00,33.09,33.1,32.94,32.94,43900.0,27.6163,27.6246,27.4911,27.4911,43900.0
2011-01-11 10:40:00,32.94,32.94,32.83,32.92,51800.0,27.4911,27.4911,27.3993,27.4744,51800.0
2011-01-11 10:50:00,32.92,32.97,32.81,32.83,41300.0,27.4744,27.5161,27.3826,27.3993,41300.0
2011-01-11 11:00:00,32.84,32.85,32.77,32.84,47100.0,27.4076,27.416,27.3492,27.4076,47100.0
2011-01-11 11:10:00,32.84,32.85,32.78,32.79,51700.0,27.4076,27.416,27.3576,27.3659,51700.0
2011-01-11 11:20:00,32.82,32.85,32.82,32.84,21100.0,27.3909,27.416,27.3909,27.4076,21100.0
2011-01-11 11:30:00,32.84,32.87,32.83,32.84,54800.0,27.4076,27.4327,27.3993,27.4076,54800.0
2011-01-11 11:40:00,32.85,32.85,32.81,32.83,29900.0,27.416,27.416,27.3826,27.3993,29900.0
2011-01-11 11:50:00,32.83,32.85,32.78,32.84,27900.0,27.3993,27.416,27.3576,27.4076,27900.0
2011-01-11 12:00:00,32.83,32.83,32.79,32.8,20100.0,27.3993,27.3993,27.3659,27.3742,20100.0
2011-01-11 12:10:00,32.8,32.85,32.8,32.83,21400.0,27.3742,27.416,27.3742,27.3993,21400.0
2011-01-11 12:20:00,32.84,32.87,32.84,32.87,28400.0,27.4076,27.4327,27.4076,27.4327,28400.0
2011-01-11 12:30:00,32.87,32.98,32.86,32.92,38200.0,27.4327,27.5245,27.4243,27.4744,38200.0
2011-01-11 12:40:00,32.92,32.94,32.88,32.89,15600.0,27.4744,27.4911,27.441,27.4494,15600.0
2011-01-11 12:50:00,32.9,32.9,32.85,32.87,24800.0,27.4577,27.4577,27.416,27.4327,24800.0
2011-01-11 13:00:00,32.88,32.88,32.85,32.85,17700.0,27.441,27.441,27.416,27.416,17700.0
2011-01-11 13:10:00,32.86,32.86,32.66,32.68,56900.0,27.4243,27.4243,27.2574,27.2741,56900.0
2011-01-11 13:20:00,32.67,32.69,32.62,32.69,47600.0,27.2658,27.2824,27.224,27.2824,47600.0
2011-01-11 13:30:00,32.69,32.74,32.69,32.71,30100.0,27.2824,27.3242,27.2824,27.2991,30100.0
2011-01-11 13:40:00,32.71,32.73,32.68,32.68,63600.0,27.2991,27.3158,27.2741,27.2741,63600.0
2011-01-11 13:50:00,32.68,32.72,32.67,32.69,68200.0,27.2741,27.3075,27.2658,27.2824,68200.0
2011-01-11 14:00:00,32.7,32.7,32.62,32.63,59500.0,27.2908,27.2908,27.224,27.2324,59500.0
2011-01-11 14:10:00,32.63,32.63,32.54,32.6,69300.0,27.2324,27.2324,27.1573,27.2073,69300.0
2011-01-11 14:20:00,32.6,32.62,32.59,32.62,23300.0,27.2073,27.224,27.199,27.224,23300.0
2011-01-11 14:30:00,32.62,32.68,32.6,32.68,36500.0,27.224,27.2741,27.2073,27.2741,36500.0
2011-01-11 14:40:00,32.68,32.79,32.67,32.75,51000.0,27.2741,27.3659,27.2658,27.3325,51000.0
2011-01-11 14:50:00,32.75,32.75,32.66,32.69,60100.0,27.3325,27.3325,27.2574,27.2824,60100.0
2011-01-11 15:00:00,32.69,32.7,32.63,32.7,74400.0,27.2824,27.2908,27.2324,27.2908,74400.0
2011-01-11 15:10:00,32.69,32.75,32.68,32.7,64200.0,27.2824,27.3325,27.2741,27.2908,64200.0
2011-01-11 15:20:00,32.7,32.7,32.68,32.68,49800.0,27.2908,27.2908,27.2741,27.2741,49800.0
2011-01-11 15:30:00,32.67,32.69,32.63,32.63,121600.0,27.2658,27.2824,27.2324,27.2324,121600.0
2011-01-11 15:40:00,32.62,32.69,32.62,32.67,96200.0,27.224,27.2824,27.224,27.2658,96200.0
2011-01-11 15:50:00,32.66,32.68,32.62,32.65,113500.0,27.2574,27.2741,27.224,27.2491,113500.0
2011-01-12 09:30:00,32.99,33.0,32.84,32.89,45600.0,27.5328,27.5412,27.4076,27.4494,45600.0
2011-01-12 09:40:00,32.91,32.97,32.9,32.96,19400.0,27.4661,27.5161,27.4577,27.5078,19400.0
2011-01-12 09:50:00,32.95,32.95,32.8,32.84,18500.0,27.4994,27.4994,27.3742,27.4076,18500.0
2011-01-12 10:00:00,32.83,32.83,32.76,32.8,15700.0,27.3993,27.3993,27.3409,27.3742,15700.0
2011-01-12 10:10:00,32.8,32.8,32.76,32.78,30700.0,27.3742,27.3742,27.3409,27.3576,30700.0
2011-01-12 10:20:00,32.78,32.82,32.77,32.79,21700.0,27.3576,27.3909,27.3492,27.3659,21700.0
2011-01-12 10:30:00,32.8,32.83,32.76,32.79,17200.0,27.3742,27.3993,27.3409,27.3659,17200.0
2011-01-12 10:40:00,32.8,32.86,32.78,32.8,45600.0,27.3742,27.4243,27.3576,27.3742,45600.0
2011-01-12 10:50:00,32.8,32.83,32.77,32.8,27900.0,27.3742,27.3993,27.3492,27.3742,27900.0
2011-01-12 11:00:00,32.81,32.86,32.78,32.85,25800.0,27.3826,27.4243,27.3576,27.416,25800.0
2011-01-12 11:10:00,32.85,32.89,32.83,32.84,59400.0,27.416,27.4494,27.3993,27.4076,59400.0
2011-01-12 11:20:00,32.85,32.92,32.84,32.9,31500.0,27.416,27.4744,27.4076,27.4577,31500.0
2011-01-12 11:30:00,32.9,32.9,32.89,32.9,23400.0,27.4577,27.4577,27.4494,27.4577,23400.0
2011-01-12 11:40:00,32.9,32.9,32.88,32.89,29000.0,27.4577,27.4577,27.441,27.4494,29000.0
2011-01-12 11:50:00,32.9,32.91,32.88,32.89,13500.0,27.4577,27.4661,27.441,27.4494,13500.0
2011-01-12 12:00:00,32.89,32.9,32.86,32.9,35300.0,27.4494,27.4577,27.4243,27.4577,35300.0
2011-01-12 12:10:00,32.9,32.93,32.89,32.93,28300.0,27.4577,27.4827,27.4494,27.4827,28300.0
2011-01-12 12:20:00,32.94,32.97,32.9,32.9,16500.0,27.4911,27.5161,27.4577,27.4577,16500.0
2011-01-12 12:30:00,32.9,32.97,32.9,32.97,18500.0,27.4577,27.5161,27.4577,27.5161,18500.0
2011-01-12 12:40:00,32.97,32.97,32.89,32.93,33400.0,27.5161,27.5161,27.4494,27.4827,33400.0
2011-01-12 12:50:00,32.94,33.06,32.94,33.05,10800.0,27.4911,27.5912,27.4911,27.5829,10800.0
2011-01-12 13:00:00,33.05,33.08,32.99,32.99,21100.0,27.5829,27.6079,27.5328,27.5328,21100.0
2011-01-12 13:10:00,33.0,33.01,32.95,32.97,14700.0,27.5412,27.5495,27.4994,27.5161,14700.0
2011-01-12 13:20:00,32.97,33.0,32.96,32.98,4700.0,27.5161,27.5412,27.5078,27.5245,4700.0
2011-01-12 13:30:00,32.99,33.0,32.98,33.0,5100.0,27.5328,27.5412,27.5245,27.5412,5100.0
2011-01-12 13:40:00,33.0,33.0,32.99,33.0,5600.0,27.5412,27.5412,27.5328,27.5412,5600.0
2011-01-12 13:50:00,33.0,33.02,32.99,33.01,10400.0,27.5412,27.5579,27.5328,27.5495,10400.0
2011-01-12 14:00:00,33.01,33.05,32.97,33.04,19600.0,27.5495,27.5829,27.5161,27.5745,19600.0
2011-01-12 14:10:00,33.04,33.04,32.99,33.01,84300.0,27.5745,27.5745,27.5328,27.5495,84300.0
2011-01-12 14:20:00,33.02,33.05,33.0,33.05,13800.0,27.5579,27.5829,27.5412,27.5829,13800.0
2011-01-12 14:30:00,33.04,33.08,33.03,33.05,9000.0,27.5745,27.6079,27.5662,27.5829,9000.0
2011-01-12 14:40:00,33.06,33.08,33.02,33.05,16200.0,27.5912,27.6079,27.5579,27.5829,16200.0
2011-01-12 14:50:00,33.04,33.11,33.03,33.1,22600.0,27.5745,27.633,27.5662,27.6246,22600.0
2011-01-12 15:00:00,33.11,33.12,33.09,33.09,38000.0,27.633,27.6413,27.6163,27.6163,38000.0
2011-01-12 15:10:00,33.1,33.12,33.09,33.11,31500.0,27.6246,27.6413,27.6163,27.633,31500.0
2011-01-12 15:20:00,33.12,33.12,33.1,33.1,175500.0,27.6413,27.6413,27.6246,27.6246,175500.0
2011-01-12 15:30:00,33.1,33.12,33.1,33.11,38800.0,27.6246,27.6413,27.6246,27.633,38800.0
2011-01-12 15:40:00,33.11,33.15,33.09,33.12,62800.0,27.633,27.6664,27.6163,27.6413,62800.0
2011-01-12 15:50:00,33.12,33.17,33.09,33.14,221700.0,27.6413,27.683,27.6163,27.658,221700.0
2011-01-13 09:30:00,32.76,32.76,32.26,32.37,199300.0,27.3409,27.3409,26.9236,27.0154,199300.0
2011-01-13 09:40:00,32.38,32.41,32.27,32.39,49100.0,27.0237,27.0488,26.9319,27.0321,49100.0
2011-01-13 09:50:00,32.38,32.69,32.38,32.67,142400.0,27.0237,27.2824,27.0237,27.2658,142400.0
2011-01-13 10:00:00,32.67,32.69,32.53,32.53,55100.0,27.2658,27.2824,27.1489,27.1489,55100.0
2011-01-13 10:10:00,32.54,32.59,32.5,32.55,25400.0,27.1573,27.199,27.1239,27.1656,25400.0
2011-01-13 10:20:00,32.56,32.6,32.55,32.58,48500.0,27.1739,27.2073,27.1656,27.1906,48500.0
2011-01-13 10:30:00,32.58,32.61,32.58,32.6,15800.0,27.1906,27.2157,27.1906,27.2073,15800.0
2011-01-13 10:40:00,32.6,32.6,32.59,32.6,16500.0,27.2073,27.2073,27.199,27.2073,16500.0
2011-01-13 10:50:00,32.6,32.66,32.6,32.65,60300.0,27.2073,27.2574,27.2073,27.2491,60300.0
2011-01-13 11:00:00,32.64,32.78,32.62,32.78,20200.0,27.2407,27.3576,27.224,27.3576,20200.0
2011-01-13 11:10:00,32.79,32.85,32.77,32.83,59200.0,27.3659,27.416,27.3492,27.3993,59200.0
2011-01-13 11:20:00,32.81,32.82,32.79,32.79,19400.0,27.3826,27.3909,27.3659,27.3659,19400.0
2011-01-13 11:30:00,32.79,32.85,32.79,32.83,32100.0,27.3659,27.416,27.3659,27.3993,32100.0
2011-01-13 11:40:00,32.82,32.92,32.82,32.92,15800.0,27.3909,27.4744,27.3909,27.4744,15800.0
2011-01-13 11:50:00,32.91,32.92,32.89,32.9,16500.0,27.4661,27.4744,27.4494,27.4577,16500.0
2011-01-13 12:00:00,32.9,32.9,32.88,32.9,7100.0,27.4577,27.4577,27.441,27.4577,7100.0
2011-01-13 12:10:00,32.9,32.9,32.85,32.9,18800.0,27.4577,27.4577,27.416,27.4577,18800.0
2011-01-13 12:20:00,32.9,32.94,32.89,32.92,10200.0,27.4577,27.4911,27.4494,27.4744,10200.0
2011-01-13 12:30:00,32.92,32.92,32.89,32.89,29600.0,27.4744,27.4744,27.4494,27.4494,29600.0
2011-01-13 12:40:00,32.9,32.93,32.89,32.89,24000.0,27.4577,27.4827,27.4494,27.4494,24000.0
2011-01-13 12:50:00,32.9,32.92,32.88,32.91,23200.0,27.4577,27.4744,27.441,27.4661,23200.0
2011-01-13 13:00:00,32.9,32.94,32.85,32.94,13900.0,27.4577,27.4911,27.416,27.4911,13900.0
2011-01-13 13:10:00,32.94,32.98,32.93,32.97,11000.0,27.4911,27.5245,27.4827,27.5161,11000.0
2011-01-13 13:20:00,32.98,33.01,32.98,33.0,13000.0,27.5245,27.5495,27.5245,27.5412,13000.0
2011-01-13 13:30:00,33.01,33.01,32.96,32.98,12100.0,27.5495,27.5495,27.5078,27.5245,12100.0
2011-01-13 13:40:00,32.98,32.98,32.95,32.95,6700.0,27.5245,27.5245,27.4994,27.4994,6700.0
2011-01-13 13:50:00,32.96,32.98,32.94,32.96,7000.0,27.5078,27.5245,27.4911,27.5078,7000.0
2011-01-13 14:00:00,32.95,33.0,32.94,33.0,13500.0,27.4994,27.5412,27.4911,27.5412,13500.0
2011-01-13 14:10:00,33.0,33.05,32.96,33.03,31900.0,27.5412,27.5829,27.5078,27.5662,31900.0
2011-01-13 14:20:00,33.03,33.06,33.01,33.02,28600.0,27.5662,27.5912,27.5495,27.5579,28600.0
2011-01-13 14:30:00,33.02,33.05,33.0,33.0,15300.0,27.5579,27.5829,27.5412,27.5412,15300.0
2011-01-13 14:40:00,33.0,33.01,32.96,32.98,38700.0,27.5412,27.5495,27.5078,27.5245,38700.0
2011-01-13 14:50:00,32.98,32.98,32.94,32.97,22800.0,27.5245,27.5245,27.4911,27.5161,22800.0
2011-01-13 15:00:00,32.96,33.04,32.96,33.03,18300.0,27.5078,27.5745,27.5078,27.5662,18300.0
2011-01-13 15:10:00,33.04,33.04,33.0,33.03,25000.0,27.5745,27.5745,27.5412,27.5662,25000.0
2011-01-13 15:20:00,33.03,33.05,33.01,33.03,35300.0,27.5662,27.5829,27.5495,27.5662,35300.0
2011-01-13 15:30:00,33.04,33.04,33.0,33.01,35600.0,27.5745,27.5745,27.5412,27.5495,35600.0
2011-01-13 15:40:00,33.0,33.03,33.0,33.03,65700.0,27.5412,27.5662,27.5412,27.5662,65700.0
2011-01-13 15:50:00,33.03,33.04,33.0,33.02,99800.0,27.5662,27.5745,27.5412,27.5579,99800.0
2011-01-14 09:30:00,32.97,33.19,32.97,33.16,13200.0,27.5161,27.6997,27.5161,27.6747,13200.0
2011-01-14 09:40:00,33.17,33.17,32.99,32.99,20200.0,27.683,27.683,27.5328,27.5328,20200.0
2011-01-14 09:50:00,33.01,33.13,32.94,32.97,30400.0,27.5495,27.6497,27.4911,27.5161,30400.0
2011-01-14 10:00:00,32.96,33.12,32.92,32.99,79100.0,27.5078,27.6413,27.4744,27.5328,79100.0
2011-01-14 10:10:00,32.98,32.99,32.84,32.84,11900.0,27.5245,27.5328,27.4076,27.4076,11900.0
2011-01-14 10:20:00,32.83,32.94,32.79,32.81,18100.0,27.3993,27.4911,27.3659,27.3826,18100.0
2011-01-14 10:30:00,32.82,32.93,32.8,32.91,9600.0,27.3909,27.4827,27.3742,27.4661,9600.0
2011-01-14 10:40:00,32.9,32.97,32.88,32.95,4700.0,27.4577,27.5161,27.441,27.4994,4700.0
2011-01-14 10:50:00,32.95,33.01,32.93,32.96,10900.0,27.4994,27.5495,27.4827,27.5078,10900.0
2011-01-14 11:00:00,32.95,32.96,32.92,32.95,5600.0,27.4994,27.5078,27.4744,27.4994,5600.0
2011-01-14 11:10:00,32.96,32.97,32.94,32.96,11000.0,27.5078,27.5161,27.4911,27.5078,11000.0
2011-01-14 11:20:00,32.95,32.97,32.92,32.93,4700.0,27.4994,27.5161,27.4744,27.4827,4700.0
2011-01-14 11:30:00,32.93,32.95,32.92,32.94,4100.0,27.4827,27.4994,27.4744,27.4911,4100.0
2011-01-14 11:40:00,32.95,33.0,32.92,32.97,15100.0,27.4994,27.5412,27.4744,27.5161,15100.0
2011-01-14 11:50:00,32.97,32.99,32.95,32.98,6400.0,27.5161,27.5328,27.4994,27.5245,6400.0
2011-01-14 12:00:00,32.99,33.02,32.97,32.99,8200.0,27.5328,27.5579,27.5161,27.5328,8200.0
2011-01-14 12:10:00,32.99,33.04,32.99,33.04,13100.0,27.5328,27.5745,27.5328,27.5745,13100.0
2011-01-14 12:20:00,33.04,33.05,33.01,33.04,11600.0,27.5745,27.5829,27.5495,27.5745,11600.0
2011-01-14 12:30:00,33.04,33.06,33.03,33.04,8600.0,27.5745,27.5912,27.5662,27.5745,8600.0
2011-01-14 12:40:00,33.04,33.07,33.03,33.03,6900.0,27.5745,27.5996,27.5662,27.5662,6900.0
2011-01-14 12:50:00,33.02,33.05,33.02,33.03,8000.0,27.5579,27.5829,27.5579,27.5662,8000.0
2011-01-14 13:00:00,33.03,33.04,33.01,33.04,3400.0,27.5662,27.5745,27.5495,27.5745,3400.0
2011-01-14 13:10:00,33.04,33.06,33.04,33.05,4100.0,27.5745,27.5912,27.5745,27.5829,4100.0
2011-01-14 13:20:00,33.05,33.06,33.03,33.05,7500.0,27.5829,27.5912,27.5662,27.5829,7500.0
2011-01-14 13:30:00,33.04,33.06,33.04,33.06,2700.0,27.5745,27.5912,27.5745,27.5912,2700.0
2011-01-14 13:40:00,33.05,33.05,33.02,33.04,9400.0,27.5829,27.5829,27.5579,27.5745,9400.0
2011-01-14 13:50:00,33.04,33.07,33.04,33.05,11800.0,27.5745,27.5996,27.5745,27.5829,11800.0
2011-01-14 14:00:00,33.04,33.09,33.04,33.08,14300.0,27.5745,27.6163,27.5745,27.6079,14300.0
2011-01-14 14:10:00,33.09,33.09,33.07,33.08,8000.0,27.6163,27.6163,27.5996,27.6079,8000.0
2011-01-14 14:20:00,33.08,33.08,33.0,33.0,42900.0,27.6079,27.6079,27.5412,27.5412,42900.0
2011-01-14 14:30:00,33.0,33.01,32.97,32.97,3600.0,27.5412,27.5495,27.5161,27.5161,3600.0
2011-01-14 14:40:00,32.97,33.0,32.96,32.99,6600.0,27.5161,27.5412,27.5078,27.5328,6600.0
2011-01-14 14:50:00,32.99,33.01,32.96,32.97,12300.0,27.5328,27.5495,27.5078,27.5161,12300.0
2011-01-14 15:00:00,32.97,32.99,32.94,32.95,20300.0,27.5161,27.5328,27.4911,27.4994,20300.0
2011-01-14 15:10:00,32.94,32.98,32.94,32.97,17100.0,27.4911,27.5245,27.4911,27.5161,17100.0
2011-01-14 15:20:00,32.96,32.99,32.96,32.98,122800.0,27.5078,27.5328,27.5078,27.5245,122800.0
2011-01-14 15:30:00,32.98,33.02,32.98,32.99,41600.0,27.5245,27.5579,27.5245,27.5328,41600.0
2011-01-14 15:40:00,32.99,33.01,32.97,32.99,136100.0,27.5328,27.5495,27.5161,27.5328,136100.0
2011-01-14 15:50:00,33.0,33.04,32.97,32.98,98000.0,27.5412,27.5745,27.5161,27.5245,98000.0
2011-01-18 09:30:00,32.84,33.03,32.84,32.95,22600.0,27.4076,27.5662,27.4076,27.4994,22600.0
2011-01-18 09:40:00,32.97,33.05,32.92,33.0,4700.0,27.5161,27.5829,27.4744,27.5412,4700.0
2011-01-18 09:50:00,32.98,32.99,32.86,32.96,8800.0,27.5245,27.5328,27.4243,27.5078,8800.0
2011-01-18 10:00:00,32.96,32.98,32.9,32.96,10000.0,27.5078,27.5245,27.4577,27.5078,10000.0
2011-01-18 10:10:00,32.96,32.97,32.89,32.96,19800.0,27.5078,27.5161,27.4494,27.5078,19800.0
2011-01-18 10:20:00,32.96,33.0,32.87,32.92,5700.0,27.5078,27.5412,27.4327,27.4744,5700.0
2011-01-18 10:30:00,32.92,32.93,32.88,32.93,7000.0,27.4744,27.4827,27.441,27.4827,7000.0
2011-01-18 10:40:00,32.92,32.95,32.88,32.9,9200.0,27.4744,27.4994,27.441,27.4577,9200.0
2011-01-18 10:50:00,32.89,32.91,32.87,32.9,27500.0,27.4494,27.4661,27.4327,27.4577,27500.0
2011-01-18 11:00:00,32.91,32.92,32.87,32.88,26300.0,27.4661,27.4744,27.4327,27.441,26300.0
2011-01-18 11:10:00,32.87,32.95,32.86,32.9,15500.0,27.4327,27.4994,27.4243,27.4577,15500.0
2011-01-18 11:20:00,32.92,33.02,32.92,32.98,10000.0,27.4744,27.5579,27.4744,27.5245,10000.0
2011-01-18 11:30:00,32.99,32.99,32.97,32.99,4100.0,27.5328,27.5328,27.5161,27.5328,4100.0
2011-01-18 11:40:00,32.98,32.99,32.94,32.95,15600.0,27.5245,27.5328,27.4911,27.4994,15600.0
2011-01-18 11:50:00,32.95,32.96,32.94,32.96,2600.0,27.4994,27.5078,27.4911,27.5078,2600.0
2011-01-18 12:00:00,32.96,32.96,32.93,32.94,14100.0,27.5078,27.5078,27.4827,27.4911,14100.0
2011-01-18 12:10:00,32.95,32.95,32.88,32.89,12700.0,27.4994,27.4994,27.441,27.4494,12700.0
2011-01-18 12:20:00,32.9,32.9,32.89,32.9,7300.0,27.4577,27.4577,27.4494,27.4577,7300.0
2011-01-18 12:30:00,32.9,32.9,32.86,32.88,10800.0,27.4577,27.4577,27.4243,27.441,10800.0
2011-01-18 12:40:00,32.88,32.89,32.87,32.88,5000.0,27.441,27.4494,27.4327,27.441,5000.0
2011-01-18 12:50:00,32.88,32.91,32.87,32.9,3000.0,27.441,27.4661,27.4327,27.4577,3000.0
2011-01-18 13:00:00,32.91,32.97,32.91,32.97,3500.0,27.4661,27.5161,27.4661,27.5161,3500.0
2011-01-18 13:10:00,32.97,32.99,32.97,32.99,4200.0,27.5161,27.5328,27.5161,27.5328,4200.0
2011-01-18 13:20:00,32.99,32.99,32.95,32.95,6200.0,27.5328,27.5328,27.4994,27.4994,6200.0
2011-01-18 13:30:00,32.97,32.98,32.95,32.98,5900.0,27.5161,27.5245,27.4994,27.5245,5900.0
2011-01-18 13:40:00,32.98,32.98,32.93,32.93,6300.0,27.5245,27.5245,27.4827,27.4827,6300.0
2011-01-18 13:50:00,32.94,32.95,32.88,32.91,20100.0,27.4911,27.4994,27.441,27.4661,20100.0
2011-01-18 14:00:00,32.9,32.94,32.89,32.9,14200.0,27.4577,27.4911,27.4494,27.4577,14200.0
2011-01-18 14:10:00,32.92,33.0,32.92,32.98,10400.0,27.4744,27.5412,27.4744,27.5245,10400.0
2011-01-18 14:20:00,32.99,33.05,32.98,33.05,8500.0,27.5328,27.5829,27.5245,27.5829,8500.0
2011-01-18 14:30:00,33.05,33.06,32.98,32.98,18800.0,27.5829,27.5912,27.5245,27.5245,18800.0
2011-01-18 14:40:00,32.99,33.0,32.98,32.99,14900.0,27.5328,27.5412,27.5245,27.5328,14900.0
2011-01-18 14:50:00,32.99,33.0,32.97,32.97,16400.0,27.5328,27.5412,27.5161,27.5161,16400.0
2011-01-18 15:00:00,32.97,32.98,32.96,32.97,31400.0,27.5161,27.5245,27.5078,27.5161,31400.0
2011-01-18 15:10:00,32.97,33.07,32.97,33.04,15600.0,27.5161,27.5996,27.5161,27.5745,15600.0
2011-01-18 15:20:00,33.04,33.07,33.03,33.05,17600.0,27.5745,27.5996,27.5662,27.5829,17600.0
2011-01-18 15:30:00,33.05,33.15,33.03,33.13,49200.0,27.5829,27.6664,27.5662,27.6497,49200.0
2011-01-18 15:40:00,33.14,33.2,33.09,33.2,84600.0,27.658,27.7081,27.6163,27.7081,84600.0
2011-01-18 15:50:00,33.2,33.3,33.2,33.22,106700.0,27.7081,27.7915,27.7081,27.7248,106700.0
2011-01-19 09:30:00,33.16,33.4,33.16,33.29,12000.0,27.6747,27.875,27.6747,27.7832,12000.0
2011-01-19 09:40:00,33.24,33.24,33.12,33.21,14100.0,27.7415,27.7415,27.6413,27.7164,14100.0
2011-01-19 09:50:00,33.21,33.24,33.13,33.23,6900.0,27.7164,27.7415,27.6497,27.7331,6900.0
2011-01-19 10:00:00,33.21,33.26,33.21,33.25,27600.0,27.7164,27.7582,27.7164,27.7498,27600.0
2011-01-19 10:10:00,33.25,33.25,33.17,33.24,7200.0,27.7498,27.7498,27.683,27.7415,7200.0
2011-01-19 10:20:00,33.25,33.25,33.06,33.1,13700.0,27.7498,27.7498,27.5912,27.6246,13700.0
2011-01-19 10:30:00,33.09,33.12,33.02,33.03,12500.0,27.6163,27.6413,27.5579,27.5662,12500.0
2011-01-19 10:40:00,33.02,33.02,32.99,33.0,12600.0,27.5579,27.5579,27.5328,27.5412,12600.0
2011-01-19 10:50:00,32.99,33.02,32.97,33.0,12400.0,27.5328,27.5579,27.5161,27.5412,12400.0
2011-01-19 11:00:00,33.0,33.0,32.96,32.96,7200.0,27.5412,27.5412,27.5078,27.5078,7200.0
2011-01-19 11:10:00,32.96,32.98,32.88,32.91,11400.0,27.5078,27.5245,27.441,27.4661,11400.0
2011-01-19 11:20:00,32.9,32.9,32.76,32.77,24200.0,27.4577,27.4577,27.3409,27.3492,24200.0
2011-01-19 11:30:00,32.77,32.87,32.76,32.8,20600.0,27.3492,27.4327,27.3409,27.3742,20600.0
2011-01-19 11:40:00,32.79,32.87,32.78,32.8,17500.0,27.3659,27.4327,27.3576,27.3742,17500.0
2011-01-19 11:50:00,32.81,32.81,32.69,32.69,26700.0,27.3826,27.3826,27.2824,27.2824,26700.0
2011-01-19 12:00:00,32.71,32.74,32.65,32.65,22700.0,27.2991,27.3242,27.2491,27.2491,22700.0
2011-01-19 12:10:00,32.65,32.67,32.59,32.61,66200.0,27.2491,27.2658,27.199,27.2157,66200.0
2011-01-19 12:20:00,32.62,32.65,32.61,32.63,12500.0,27.224,27.2491,27.2157,27.2324,12500.0
2011-01-19 12:30:00,32.63,32.64,32.59,32.61,23300.0,27.2324,27.2407,27.199,27.2157,23300.0
2011-01-19 12:40:00,32.62,32.64,32.61,32.63,9200.0,27.224,27.2407,27.2157,27.2324,9200.0
2011-01-19 12:50:00,32.64,32.66,32.62,32.64,11600.0,27.2407,27.2574,27.224,27.2407,11600.0
2011-01-19 13:00:00,32.65,32.69,32.61,32.69,11700.0,27.2491,27.2824,27.2157,27.2824,11700.0
2011-01-19 13:10:00,32.7,32.72,32.68,32.72,7800.0,27.2908,27.3075,27.2741,27.3075,7800.0
2011-01-19 13:20:00,32.71,32.71,32.65,32.66,21100.0,27.2991,27.2991,27.2491,27.2574,21100.0
2011-01-19 13:30:00,32.66,32.72,32.65,32.65,10100.0,27.2574,27.3075,27.2491,27.2491,10100.0
2011-01-19 13:40:00,32.64,32.65,32.61,32.61,9800.0,27.2407,27.2491,27.2157,27.2157,9800.0
2011-01-19 13:50:00,32.61,32.62,32.53,32.57,48300.0,27.2157,27.224,27.1489,27.1823,48300.0
2011-01-19 14:00:00,32.58,32.59,32.51,32.55,17200.0,27.1906,27.199,27.1322,27.1656,17200.0
2011-01-19 14:10:00,32.55,32.58,32.53,32.54,16400.0,27.1656,27.1906,27.1489,27.1573,16400.0
2011-01-19 14:20:00,32.53,32.54,32.48,32.53,21700.0,27.1489,27.1573,27.1072,27.1489,21700.0
2011-01-19 14:30:00,32.54,32.56,32.52,32.53,18000.0,27.1573,27.1739,27.1406,27.1489,18000.0
2011-01-19 14:40:00,32.53,32.53,32.48,32.53,21200.0,27.1489,27.1489,27.1072,27.1489,21200.0
2011-01-19 14:50:00,32.53,32.53,32.47,32.5,52800.0,27.1489,27.1489,27.0988,27.1239,52800.0
2011-01-19 15:00:00,32.5,32.53,32.47,32.47,41900.0,27.1239,27.1489,27.0988,27.0988,41900.0
2011-01-19 15:10:00,32.48,32.53,32.45,32.5,86900.0,27.1072,27.1489,27.0821,27.1239,86900.0
2011-01-19 15:20:00,32.51,32.61,32.5,32.61,88600.0,27.1322,27.2157,27.1239,27.2157,88600.0
2011-01-19 15:30:00,32.61,32.61,32.53,32.6,54900.0,27.2157,27.2157,27.1489,27.2073,54900.0
2011-01-19 15:40:00,32.6,32.6,32.55,32.56,65900.0,27.2073,27.2073,27.1656,27.1739,65900.0
2011-01-19 15:50:00,32.56,32.61,32.55,32.61,67100.0,27.1739,27.2157,27.1656,27.2157,67100.0
2011-01-20 09:30:00,32.4,32.4,32.05,32.11,83000.0,27.0404,27.0404,26.7483,26.7984,83000.0
2011-01-20 09:40:00,32.09,32.27,32.06,32.17,42700.0,26.7817,26.9319,26.7567,26.8485,42700.0
2011-01-20 09:50:00,32.17,32.22,32.1,32.19,85800.0,26.8485,26.8902,26.79,26.8652,85800.0
2011-01-20 10:00:00,32.17,32.24,32.11,32.15,109500.0,26.8485,26.9069,26.7984,26.8318,109500.0
2011-01-20 10:10:00,32.15,32.2,32.09,32.1,19900.0,26.8318,26.8735,26.7817,26.79,19900.0
2011-01-20 10:20:00,32.09,32.16,32.08,32.11,16800.0,26.7817,26.8401,26.7733,26.7984,16800.0
2011-01-20 10:30:00,32.11,32.17,32.06,32.06,23200.0,26.7984,26.8485,26.7567,26.7567,23200.0
2011-01-20 10:40:00,32.06,32.09,32.03,32.05,23700.0,26.7567,26.7817,26.7316,26.7483,23700.0
2011-01-20 10:50:00,32.05,32.05,32.0,32.0,90600.0,26.7483,26.7483,26.7066,26.7066,90600.0
2011-01-20 11:00:00,32.01,32.02,32.0,32.01,22600.0,26.7149,26.7233,26.7066,26.7149,22600.0
2011-01-20 11:10:00,32.01,32.02,31.96,32.0,93800.0,26.7149,26.7233,26.6732,26.7066,93800.0
2011-01-20 11:20:00,32.0,32.05,31.83,31.99,78000.0,26.7066,26.7483,26.5647,26.6982,78000.0
2011-01-20 11:30:00,31.99,32.05,31.95,32.0,27600.0,26.6982,26.7483,26.6649,26.7066,27600.0
2011-01-20 11:40:00,32.01,32.07,32.0,32.05,12300.0,26.7149,26.765,26.7066,26.7483,12300.0
2011-01-20 11:50:00,32.06,32.06,31.99,32.02,16200.0,26.7567,26.7567,26.6982,26.7233,16200.0
2011-01-20 12:00:00,32.01,32.09,32.01,32.04,32600.0,26.7149,26.7817,26.7149,26.74,32600.0
2011-01-20 12:10:00,32.04,32.2,32.04,32.14,46900.0,26.74,26.8735,26.74,26.8234,46900.0
2011-01-20 12:20:00,32.14,32.15,32.07,32.15,12900.0,26.8234,26.8318,26.765,26.8318,12900.0
2011-01-20 12:30:00,32.15,32.17,32.1,32.13,15500.0,26.8318,26.8485,26.79,26.8151,15500.0
2011-01-20 12:40:00,32.13,32.15,32.09,32.12,11700.0,26.8151,26.8318,26.7817,26.8067,11700.0
2011-01-20 12:50:00,32.12,32.13,32.03,32.09,18800.0,26.8067,26.8151,26.7316,26.7817,18800.0
2011-01-20 13:00:00,32.09,32.1,32.08,32.09,13800.0,26.7817,26.79,26.7733,26.7817,13800.0
2011-01-20 13:10:00,32.08,32.08,32.03,32.05,12600.0,26.7733,26.7733,26.7316,26.7483,12600.0
2011-01-20 13:20:00,32.04,32.05,32.0,32.04,10900.0,26.74,26.7483,26.7066,26.74,10900.0
2011-01-20 13:30:00,32.02,32.05,32.01,32.01,14700.0,26.7233,26.7483,26.7149,26.7149,14700.0
2011-01-20 13:40:00,32.01,32.03,32.0,32.03,11200.0,26.7149,26.7316,26.7066,26.7316,11200.0
2011-01-20 13:50:00,32.02,32.05,32.02,32.05,8600.0,26.7233,26.7483,26.7233,26.7483,8600.0
2011-01-20 14:00:00,32.05,32.05,32.0,32.03,30300.0,26.7483,26.7483,26.7066,26.7316,30300.0
2011-01-20 14:10:00,32.03,32.05,32.01,32.03,22000.0,26.7316,26.7483,26.7149,26.7316,22000.0
2011-01-20 14:20:00,32.02,32.03,32.0,32.0,36400.0,26.7233,26.7316,26.7066,26.7066,36400.0
2011-01-20 14:30:00,32.0,32.05,32.0,32.01,20500.0,26.7066,26.7483,26.7066,26.7149,20500.0
2011-01-20 14:40:00,32.01,32.05,32.0,32.0,34300.0,26.7149,26.7483,26.7066,26.7066,34300.0
2011-01-20 14:50:00,31.99,32.01,31.94,32.01,39600.0,26.6982,26.7149,26.6565,26.7149,39600.0
2011-01-20 15:00:00,32.0,32.01,31.96,32.0,27000.0,26.7066,26.7149,26.6732,26.7066,27000.0
2011-01-20 15:10:00,32.0,32.03,32.0,32.03,45700.0,26.7066,26.7316,26.7066,26.7316,45700.0
2011-01-20 15:20:00,32.03,32.05,31.99,32.01,35900.0,26.7316,26.7483,26.6982,26.7149,35900.0
2011-01-20 15:30:00,32.0,32.01,31.93,32.0,63600.0,26.7066,26.7149,26.6482,26.7066,63600.0
2011-01-20 15:40:00,32.0,32.04,31.99,32.02,62300.0,26.7066,26.74,26.6982,26.7233,62300.0
2011-01-20 15:50:00,32.03,32.08,31.99,32.07,123500.0,26.7316,26.7733,26.6982,26.765,123500.0
2011-01-21 09:30:00,32.25,32.25,32.08,32.13,25000.0,26.9152,26.9152,26.7733,26.8151,25000.0
2011-01-21 09:40:00,32.13,32.16,32.1,32.15,31300.0,26.8151,26.8401,26.79,26.8318,31300.0
2011-01-21 09:50:00,32.15,32.15,32.0,32.04,47700.0,26.8318,26.8318,26.7066,26.74,47700.0
2011-01-21 10:00:00,32.05,32.07,32.0,32.01,45400.0,26.7483,26.765,26.7066,26.7149,45400.0
2011-01-21 10:10:00,32.02,32.02,31.99,32.0,60100.0,26.7233,26.7233,26.6982,26.7066,60100.0
2011-01-21 10:20:00,32.0,32.04,31.93,32.03,36600.0,26.7066,26.74,26.6482,26.7316,36600.0
2011-01-21 10:30:00,32.03,32.03,32.0,32.0,11100.0,26.7316,26.7316,26.7066,26.7066,11100.0
2011-01-21 10:40:00,32.0,32.04,32.0,32.01,16700.0,26.7066,26.74,26.7066,26.7149,16700.0
2011-01-21 10:50:00,32.01,32.04,32.0,32.02,12400.0,26.7149,26.74,26.7066,26.7233,12400.0
2011-01-21 11:00:00,32.01,32.08,32.01,32.01,11900.0,26.7149,26.7733,26.7149,26.7149,11900.0
2011-01-21 11:10:00,32.01,32.03,32.01,32.02,16100.0,26.7149,26.7316,26.7149,26.7233,16100.0
2011-01-21 11:20:00,32.02,32.03,31.95,31.97,44500.0,26.7233,26.7316,26.6649,26.6815,44500.0
2011-01-21 11:30:00,31.98,32.0,31.97,31.98,14900.0,26.6899,26.7066,26.6815,26.6899,14900.0
2011-01-21 11:40:00,31.98,32.0,31.95,31.97,12800.0,26.6899,26.7066,26.6649,26.6815,12800.0
2011-01-21 11:50:00,31.97,31.99,31.93,31.95,5900.0,26.6815,26.6982,26.6482,26.6649,5900.0
2011-01-21 12:00:00,31.96,31.96,31.87,31.89,7700.0,26.6732,26.6732,26.5981,26.6148,7700.0
2011-01-21 12:10:00,31.89,31.9,31.89,31.9,9200.0,26.6148,26.6231,26.6148,26.6231,9200.0
2011-01-21 12:20:00,31.89,31.92,31.89,31.91,12000.0,26.6148,26.6398,26.6148,26.6315,12000.0
2011-01-21 12:30:00,31.91,31.92,31.88,31.9,22500.0,26.6315,26.6398,26.6064,26.6231,22500.0
2011-01-21 12:40:00,31.9,31.92,31.87,31.87,18600.0,26.6231,26.6398,26.5981,26.5981,18600.0
2011-01-21 12:50:00,31.88,31.9,31.86,31.88,21300.0,26.6064,26.6231,26.5897,26.6064,21300.0
2011-01-21 13:00:00,31.88,31.89,31.87,31.88,11100.0,26.6064,26.6148,26.5981,26.6064,11100.0
2011-01-21 13:10:00,31.88,31.91,31.87,31.9,13600.0,26.6064,26.6315,26.5981,26.6231,13600.0
2011-01-21 13:20:00,31.88,31.89,31.85,31.87,11200.0,26.6064,26.6148,26.5814,26.5981,11200.0
2011-01-21 13:30:00,31.87,31.87,31.86,31.87,8600.0,26.5981,26.5981,26.5897,26.5981,8600.0
2011-01-21 13:40:00,31.87,31.87,31.86,31.86,6200.0,26.5981,26.5981,26.5897,26.5897,6200.0
2011-01-21 13:50:00,31.86,31.87,31.86,31.86,8500.0,26.5897,26.5981,26.5897,26.5897,8500.0
2011-01-21 14:00:00,31.87,31.88,31.86,31.88,13900.0,26.5981,26.6064,26.5897,26.6064,13900.0
2011-01-21 14:10:00,31.88,31.89,31.83,31.83,12300.0,26.6064,26.6148,26.5647,26.5647,12300.0
2011-01-21 14:20:00,31.84,31.86,31.83,31.84,11100.0,26.5731,26.5897,26.5647,26.5731,11100.0
2011-01-21 14:30:00,31.84,31.91,31.83,31.88,16400.0,26.5731,26.6315,26.5647,26.6064,16400.0
2011-01-21 14:40:00,31.88,31.93,31.86,31.92,51000.0,26.6064,26.6482,26.5897,26.6398,51000.0
2011-01-21 14:50:00,31.91,31.96,31.89,31.94,52800.0,26.6315,26.6732,26.6148,26.6565,52800.0
2011-01-21 15:00:00,31.94,31.99,31.93,31.98,49300.0,26.6565,26.6982,26.6482,26.6899,49300.0
2011-01-21 15:10:00,31.99,32.0,31.98,32.0,17400.0,26.6982,26.7066,26.6899,26.7066,17400.0
2011-01-21 15:20:00,32.0,32.01,31.97,31.98,41000.0,26.7066,26.7149,26.6815,26.6899,41000.0
2011-01-21 15:30:00,31.98,32.0,31.97,31.99,32400.0,26.6899,26.7066,26.6815,26.6982,32400.0
2011-01-21 15:40:00,32.0,32.0,31.95,31.95,43700.0,26.7066,26.7066,26.6649,26.6649,43700.0
2011-01-21 15:50:00,31.97,32.01,31.92,32.01,207300.0,26.6815,26.7149,26.6398,26.7149,207300.0
2011-01-24 09:30:00,32.09,32.22,32.05,32.2,41500.0,26.7817,26.8902,26.7483,26.8735,41500.0
2011-01-24 09:40:00,32.2,32.21,32.09,32.15,56900.0,26.8735,26.8818,26.7817,26.8318,56900.0
2011-01-24 09:50:00,32.17,32.19,32.02,32.05,20500.0,26.8485,26.8652,26.7233,26.7483,20500.0
2011-01-24 10:00:00,32.04,32.06,31.97,31.98,52700.0,26.74,26.7567,26.6815,26.6899,52700.0
2011-01-24 10:10:00,31.98,32.09,31.98,32.05,13500.0,26.6899,26.7817,26.6899,26.7483,13500.0
2011-01-24 10:20:00,32.05,32.09,31.98,32.04,85000.0,26.7483,26.7817,26.6899,26.74,85000.0
2011-01-24 10:30:00,32.06,32.09,32.04,32.07,32800.0,26.7567,26.7817,26.74,26.765,32800.0
2011-01-24 10:40:00,32.07,32.09,32.04,32.06,48000.0,26.765,26.7817,26.74,26.7567,48000.0
2011-01-24 10:50:00,32.05,32.1,32.04,32.06,20100.0,26.7483,26.79,26.74,26.7567,20100.0
2011-01-24 11:00:00,32.06,32.19,32.06,32.15,39600.0,26.7567,26.8652,26.7567,26.8318,39600.0
2011-01-24 11:10:00,32.15,32.15,32.06,32.08,40900.0,26.8318,26.8318,26.7567,26.7733,40900.0
2011-01-24 11:20:00,32.1,32.24,32.09,32.24,61700.0,26.79,26.9069,26.7817,26.9069,61700.0
2011-01-24 11:30:00,32.24,32.39,32.23,32.38,129800.0,26.9069,27.0321,26.8985,27.0237,129800.0
2011-01-24 11:40:00,32.4,32.42,32.32,32.32,45700.0,27.0404,27.0571,26.9736,26.9736,45700.0
2011-01-24 11:50:00,32.34,32.4,32.31,32.32,50000.0,26.9903,27.0404,26.9653,26.9736,50000.0
2011-01-24 12:00:00,32.33,32.39,32.32,32.38,30300.0,26.982,27.0321,26.9736,27.0237,30300.0
2011-01-24 12:10:00,32.39,32.45,32.37,32.37,31300.0,27.0321,27.0821,27.0154,27.0154,31300.0
2011-01-24 12:20:00,32.39,32.39,32.34,32.35,21600.0,27.0321,27.0321,26.9903,26.9987,21600.0
2011-01-24 12:30:00,32.35,32.39,32.32,32.32,19800.0,26.9987,27.0321,26.9736,26.9736,19800.0
2011-01-24 12:40:00,32.33,32.33,32.32,32.33,10500.0,26.982,26.982,26.9736,26.982,10500.0
2011-01-24 12:50:00,32.32,32.33,32.27,32.28,97700.0,26.9736,26.982,26.9319,26.9403,97700.0
2011-01-24 13:00:00,32.28,32.32,32.27,32.3,26600.0,26.9403,26.9736,26.9319,26.957,26600.0
2011-01-24 13:10:00,32.29,32.4,32.28,32.37,23200.0,26.9486,27.0404,26.9403,27.0154,23200.0
2011-01-24 13:20:00,32.37,32.4,32.31,32.33,15400.0,27.0154,27.0404,26.9653,26.982,15400.0
2011-01-24 13:30:00,32.33,32.34,32.3,32.33,13400.0,26.982,26.9903,26.957,26.982,13400.0
2011-01-24 13:40:00,32.32,32.34,32.29,32.31,22900.0,26.9736,26.9903,26.9486,26.9653,22900.0
2011-01-24 13:50:00,32.29,32.31,32.23,32.23,13800.0,26.9486,26.9653,26.8985,26.8985,13800.0
2011-01-24 14:00:00,32.24,32.28,32.23,32.25,37900.0,26.9069,26.9403,26.8985,26.9152,37900.0
2011-01-24 14:10:00,32.24,32.27,32.2,32.21,48600.0,26.9069,26.9319,26.8735,26.8818,48600.0
2011-01-24 14:20:00,32.22,32.26,32.18,32.26,125800.0,26.8902,26.9236,26.8568,26.9236,125800.0
2011-01-24 14:30:00,32.26,32.3,32.26,32.26,39500.0,26.9236,26.957,26.9236,26.9236,39500.0
2011-01-24 14:40:00,32.26,32.28,32.24,32.27,22800.0,26.9236,26.9403,26.9069,26.9319,22800.0
2011-01-24 14:50:00,32.27,32.28,32.24,32.26,32000.0,26.9319,26.9403,26.9069,26.9236,32000.0
2011-01-24 15:00:00,32.25,32.28,32.23,32.27,38800.0,26.9152,26.9403,26.8985,26.9319,38800.0
2011-01-24 15:10:00,32.27,32.27,32.23,32.26,36400.0,26.9319,26.9319,26.8985,26.9236,36400.0
2011-01-24 15:20:00,32.26,32.28,32.23,32.26,36400.0,26.9236,26.9403,26.8985,26.9236,36400.0
2011-01-24 15:30:00,32.25,32.27,32.24,32.27,30300.0,26.9152,26.9319,26.9069,26.9319,30300.0
2011-01-24 15:40:00,32.27,32.27,32.16,32.22,67700.0,26.9319,26.9319,26.8401,26.8902,67700.0
2011-01-24 15:50:00,32.22,32.28,32.2,32.25,147100.0,26.8902,26.9403,26.8735,26.9152,147100.0
2011-01-25 09:30:00,32.1,32.19,31.83,31.99,54900.0,26.79,26.8652,26.5647,26.6982,54900.0
2011-01-25 09:40:00,31.96,32.0,31.9,31.98,23700.0,26.6732,26.7066,26.6231,26.6899,23700.0
2011-01-25 09:50:00,32.0,32.03,31.93,31.98,46900.0,26.7066,26.7316,26.6482,26.6899,46900.0
2011-01-25 10:00:00,31.98,32.07,31.96,31.98,144300.0,26.6899,26.765,26.6732,26.6899,144300.0
2011-01-25 10:10:00,31.98,32.15,31.98,32.09,71200.0,26.6899,26.8318,26.6899,26.7817,71200.0
2011-01-25 10:20:00,32.08,32.11,32.02,32.06,53600.0,26.7733,26.7984,26.7233,26.7567,53600.0
2011-01-25 10:30:00,32.08,32.11,32.05,32.1,15000.0,26.7733,26.7984,26.7483,26.79,15000.0
2011-01-25 10:40:00,32.1,32.11,32.05,32.08,109900.0,26.79,26.7984,26.7483,26.7733,109900.0
2011-01-25 10:50:00,32.07,32.11,32.07,32.1,27200.0,26.765,26.7984,26.765,26.79,27200.0
2011-01-25 11:00:00,32.1,32.11,32.08,32.1,31700.0,26.79,26.7984,26.7733,26.79,31700.0
2011-01-25 11:10:00,32.1,32.1,32.05,32.07,55000.0,26.79,26.79,26.7483,26.765,55000.0
2011-01-25 11:20:00,32.07,32.09,32.04,32.06,105100.0,26.765,26.7817,26.74,26.7567,105100.0
2011-01-25 11:30:00,32.06,32.06,31.99,32.01,27400.0,26.7567,26.7567,26.6982,26.7149,27400.0
2011-01-25 11:40:00,32.01,32.02,31.97,31.99,25000.0,26.7149,26.7233,26.6815,26.6982,25000.0
2011-01-25 11:50:00,32.0,32.01,31.96,32.01,14400.0,26.7066,26.7149,26.6732,26.7149,14400.0
2011-01-25 12:00:00,32.0,32.01,31.99,32.0,21100.0,26.7066,26.7149,26.6982,26.7066,21100.0
2011-01-25 12:10:00,32.0,32.0,31.96,32.0,23300.0,26.7066,26.7066,26.6732,26.7066,23300.0
2011-01-25 12:20:00,32.0,32.01,31.99,32.0,37900.0,26.7066,26.7149,26.6982,26.7066,37900.0
2011-01-25 12:30:00,32.0,32.02,31.97,31.99,44400.0,26.7066,26.7233,26.6815,26.6982,44400.0
2011-01-25 12:40:00,32.0,32.08,31.99,32.08,24500.0,26.7066,26.7733,26.6982,26.7733,24500.0
2011-01-25 12:50:00,32.08,32.08,32.02,32.04,20300.0,26.7733,26.7733,26.7233,26.74,20300.0
2011-01-25 13:00:00,32.03,32.1,32.02,32.1,61400.0,26.7316,26.79,26.7233,26.79,61400.0
2011-01-25 13:10:00,32.09,32.13,32.08,32.1,22800.0,26.7817,26.8151,26.7733,26.79,22800.0
2011-01-25 13:20:00,32.1,32.1,32.07,32.08,16500.0,26.79,26.79,26.765,26.7733,16500.0
2011-01-25 13:30:00,32.09,32.09,32.03,32.08,15000.0,26.7817,26.7817,26.7316,26.7733,15000.0
2011-01-25 13:40:00,32.07,32.1,32.07,32.1,18400.0,26.765,26.79,26.765,26.79,18400.0
2011-01-25 13:50:00,32.09,32.09,32.03,32.05,46500.0,26.7817,26.7817,26.7316,26.7483,46500.0
2011-01-25 14:00:00,32.06,32.06,31.97,32.0,63100.0,26.7567,26.7567,26.6815,26.7066,63100.0
2011-01-25 14:10:00,31.99,32.01,31.95,31.96,25800.0,26.6982,26.7149,26.6649,26.6732,25800.0
2011-01-25 14:20:00,31.97,32.01,31.95,32.0,54800.0,26.6815,26.7149,26.6649,26.7066,54800.0
2011-01-25 14:30:00,32.0,32.0,31.92,31.99,36900.0,26.7066,26.7066,26.6398,26.6982,36900.0
2011-01-25 14:40:00,31.99,32.0,31.93,31.93,29800.0,26.6982,26.7066,26.6482,26.6482,29800.0
2011-01-25 14:50:00,31.92,31.95,31.87,31.88,72700.0,26.6398,26.6649,26.5981,26.6064,72700.0
2011-01-25 15:00:00,31.88,31.95,31.85,31.87,72900.0,26.6064,26.6649,26.5814,26.5981,72900.0
2011-01-25 15:10:00,31.87,31.96,31.86,31.96,127400.0,26.5981,26.6732,26.5897,26.6732,127400.0
2011-01-25 15:20:00,31.97,32.03,31.88,31.9,91400.0,26.6815,26.7316,26.6064,26.6231,91400.0
2011-01-25 15:30:00,31.9,31.9,31.76,31.82,152700.0,26.6231,26.6231,26.5063,26.5564,152700.0
2011-01-25 15:40:00,31.83,31.9,31.79,31.83,133000.0,26.5647,26.6231,26.5313,26.5647,133000.0
2011-01-25 15:50:00,31.84,31.92,31.83,31.91,153100.0,26.5731,26.6398,26.5647,26.6315,153100.0
2011-01-26 09:30:00,32.08,32.22,31.87,32.1,65300.0,26.7733,26.8902,26.5981,26.79,65300.0
2011-01-26 09:40:00,32.12,32.12,31.94,31.96,47400.0,26.8067,26.8067,26.6565,26.6732,47400.0
2011-01-26 09:50:00,31.97,32.04,31.93,31.96,41600.0,26.6815,26.74,26.6482,26.6732,41600.0
2011-01-26 10:00:00,31.97,32.06,31.96,32.03,40500.0,26.6815,26.7567,26.6732,26.7316,40500.0
2011-01-26 10:10:00,32.03,32.1,32.03,32.05,44800.0,26.7316,26.79,26.7316,26.7483,44800.0
2011-01-26 10:20:00,32.06,32.19,32.05,32.19,45500.0,26.7567,26.8652,26.7483,26.8652,45500.0
2011-01-26 10:30:00,32.19,32.21,32.13,32.15,39700.0,26.8652,26.8818,26.8151,26.8318,39700.0
2011-01-26 10:40:00,32.16,32.27,32.14,32.17,39600.0,26.8401,26.9319,26.8234,26.8485,39600.0
2011-01-26 10:50:00,32.17,32.18,32.09,32.14,22600.0,26.8485,26.8568,26.7817,26.8234,22600.0
2011-01-26 11:00:00,32.14,32.15,32.09,32.1,39000.0,26.8234,26.8318,26.7817,26.79,39000.0
2011-01-26 11:10:00,32.11,32.13,32.03,32.08,52400.0,26.7984,26.8151,26.7316,26.7733,52400.0
2011-01-26 11:20:00,32.09,32.09,31.75,32.02,115200.0,26.7817,26.7817,26.4979,26.7233,115200.0
2011-01-26 11:30:00,32.03,32.09,32.02,32.03,29100.0,26.7316,26.7817,26.7233,26.7316,29100.0
2011-01-26 11:40:00,32.04,32.1,32.01,32.08,21800.0,26.74,26.79,26.7149,26.7733,21800.0
2011-01-26 11:50:00,32.1,32.1,32.05,32.05,25000.0,26.79,26.79,26.7483,26.7483,25000.0
2011-01-26 12:00:00,32.04,32.05,32.0,32.0,45700.0,26.74,26.7483,26.7066,26.7066,45700.0
2011-01-26 12:10:00,32.01,32.01,31.96,31.98,41700.0,26.7149,26.7149,26.6732,26.6899,41700.0
2011-01-26 12:20:00,31.97,32.01,31.94,32.0,151200.0,26.6815,26.7149,26.6565,26.7066,151200.0
2011-01-26 12:30:00,32.0,32.01,31.97,31.99,39800.0,26.7066,26.7149,26.6815,26.6982,39800.0
2011-01-26 12:40:00,31.99,31.99,31.91,31.94,76600.0,26.6982,26.6982,26.6315,26.6565,76600.0
2011-01-26 12:50:00,31.94,31.95,31.93,31.95,56900.0,26.6565,26.6649,26.6482,26.6649,56900.0
2011-01-26 13:00:00,31.95,31.95,31.92,31.94,32300.0,26.6649,26.6649,26.6398,26.6565,32300.0
2011-01-26 13:10:00,31.95,31.95,31.93,31.93,26400.0,26.6649,26.6649,26.6482,26.6482,26400.0
2011-01-26 13:20:00,31.94,31.95,31.84,31.87,32900.0,26.6565,26.6649,26.5731,26.5981,32900.0
2011-01-26 13:30:00,31.88,31.95,31.87,31.93,28000.0,26.6064,26.6649,26.5981,26.6482,28000.0
2011-01-26 13:40:00,31.94,31.98,31.9,31.95,109400.0,26.6565,26.6899,26.6231,26.6649,109400.0
2011-01-26 13:50:00,31.96,32.01,31.95,32.0,21800.0,26.6732,26.7149,26.6649,26.7066,21800.0
2011-01-26 14:00:00,32.01,32.01,31.95,31.96,37500.0,26.7149,26.7149,26.6649,26.6732,37500.0
2011-01-26 14:10:00,31.98,31.99,31.87,31.9,63500.0,26.6899,26.6982,26.5981,26.6231,63500.0
2011-01-26 14:20:00,31.89,31.92,31.83,31.87,43400.0,26.6148,26.6398,26.5647,26.5981,43400.0
2011-01-26 14:30:00,31.89,31.94,31.82,31.9,60700.0,26.6148,26.6565,26.5564,26.6231,60700.0
2011-01-26 14:40:00,31.91,31.92,31.85,31.88,117200.0,26.6315,26.6398,26.5814,26.6064,117200.0
2011-01-26 14:50:00,31.88,31.9,31.84,31.9,71600.0,26.6064,26.6231,26.5731,26.6231,71600.0
2011-01-26 15:00:00,31.9,31.92,31.86,31.92,67800.0,26.6231,26.6398,26.5897,26.6398,67800.0
2011-01-26 15:10:00,31.92,31.98,31.91,31.96,144100.0,26.6398,26.6899,26.6315,26.6732,144100.0
2011-01-26 15:20:00,31.97,32.08,31.96,32.06,39400.0,26.6815,26.7733,26.6732,26.7567,39400.0
2011-01-26 15:30:00,32.07,32.09,31.98,32.03,66500.0,26.765,26.7817,26.6899,26.7316,66500.0
2011-01-26 15:40:00,32.04,32.1,32.0,32.1,61500.0,26.74,26.79,26.7066,26.79,61500.0
2011-01-26 15:50:00,32.1,32.11,32.0,32.05,127700.0,26.79,26.7984,26.7066,26.7483,127700.0
2011-01-27 09:30:00,31.99,32.16,31.96,32.01,61600.0,26.6982,26.8401,26.6732,26.7149,61600.0
2011-01-27 09:40:00,32.02,32.36,32.01,32.31,114000.0,26.7233,27.007,26.7149,26.9653,114000.0
2011-01-27 09:50:00,32.31,32.49,32.27,32.48,53700.0,26.9653,27.1155,26.9319,27.1072,53700.0
2011-01-27 10:00:00,32.5,32.58,32.33,32.37,42600.0,27.1239,27.1906,26.982,27.0154,42600.0
2011-01-27 10:10:00,32.37,32.44,32.28,32.44,91700.0,27.0154,27.0738,26.9403,27.0738,91700.0
2011-01-27 10:20:00,32.44,32.45,32.37,32.44,21400.0,27.0738,27.0821,27.0154,27.0738,21400.0
2011-01-27 10:30:00,32.44,32.55,32.44,32.54,52800.0,27.0738,27.1656,27.0738,27.1573,52800.0
2011-01-27 10:40:00,32.53,32.64,32.51,32.54,39500.0,27.1489,27.2407,27.1322,27.1573,39500.0
2011-01-27 10:50:00,32.55,32.61,32.54,32.59,17000.0,27.1656,27.2157,27.1573,27.199,17000.0
2011-01-27 11:00:00,32.59,32.61,32.52,32.54,16900.0,27.199,27.2157,27.1406,27.1573,16900.0
2011-01-27 11:10:00,32.54,32.56,32.48,32.51,36900.0,27.1573,27.1739,27.1072,27.1322,36900.0
2011-01-27 11:20:00,32.53,32.58,32.47,32.55,20400.0,27.1489,27.1906,27.0988,27.1656,20400.0
2011-01-27 11:30:00,32.55,32.62,32.53,32.59,16400.0,27.1656,27.224,27.1489,27.199,16400.0
2011-01-27 11:40:00,32.6,32.68,32.59,32.66,17400.0,27.2073,27.2741,27.199,27.2574,17400.0
2011-01-27 11:50:00,32.67,32.7,32.63,32.64,24800.0,27.2658,27.2908,27.2324,27.2407,24800.0
2011-01-27 12:00:00,32.66,32.76,32.65,32.72,45000.0,27.2574,27.3409,27.2491,27.3075,45000.0
2011-01-27 12:10:00,32.72,32.79,32.72,32.79,23300.0,27.3075,27.3659,27.3075,27.3659,23300.0
2011-01-27 12:20:00,32.81,32.96,32.79,32.94,63000.0,27.3826,27.5078,27.3659,27.4911,63000.0
2011-01-27 12:30:00,32.95,33.04,32.94,33.01,60800.0,27.4994,27.5745,27.4911,27.5495,60800.0
2011-01-27 12:40:00,33.01,33.02,32.97,33.01,60800.0,27.5495,27.5579,27.5161,27.5495,60800.0
2011-01-27 12:50:00,33.01,33.03,33.0,33.0,37800.0,27.5495,27.5662,27.5412,27.5412,37800.0
2011-01-27 13:00:00,33.0,33.13,33.0,33.07,45500.0,27.5412,27.6497,27.5412,27.5996,45500.0
2011-01-27 13:10:00,33.08,33.12,33.05,33.08,31200.0,27.6079,27.6413,27.5829,27.6079,31200.0
2011-01-27 13:20:00,33.09,33.11,33.0,33.07,39200.0,27.6163,27.633,27.5412,27.5996,39200.0
2011-01-27 13:30:00,33.06,33.08,33.0,33.05,26700.0,27.5912,27.6079,27.5412,27.5829,26700.0
2011-01-27 13:40:00,33.05,33.08,33.0,33.07,30200.0,27.5829,27.6079,27.5412,27.5996,30200.0
2011-01-27 13:50:00,33.08,33.16,33.08,33.16,116400.0,27.6079,27.6747,27.6079,27.6747,116400.0
2011-01-27 14:00:00,33.18,33.19,33.13,33.14,34600.0,27.6914,27.6997,27.6497,27.658,34600.0
2011-01-27 14:10:00,33.14,33.22,33.14,33.19,32300.0,27.658,27.7248,27.658,27.6997,32300.0
2011-01-27 14:20:00,33.19,33.24,33.18,33.22,78900.0,27.6997,27.7415,27.6914,27.7248,78900.0
2011-01-27 14:30:00,33.22,33.24,33.19,33.22,132600.0,27.7248,27.7415,27.6997,27.7248,132600.0
2011-01-27 14:40:00,33.23,33.25,33.17,33.21,176700.0,27.7331,27.7498,27.683,27.7164,176700.0
2011-01-27 14:50:00,33.21,33.37,33.2,33.37,52100.0,27.7164,27.85,27.7081,27.85,52100.0
2011-01-27 15:00:00,33.37,33.38,33.14,33.14,61300.0,27.85,27.8583,27.658,27.658,61300.0
2011-01-27 15:10:00,33.15,33.19,33.1,33.11,67000.0,27.6664,27.6997,27.6246,27.633,67000.0
2011-01-27 15:20:00,33.1,33.17,33.04,33.1,69700.0,27.6246,27.683,27.5745,27.6246,69700.0
2011-01-27 15:30:00,33.11,33.12,33.04,33.11,58800.0,27.633,27.6413,27.5745,27.633,58800.0
2011-01-27 15:40:00,33.1,33.12,33.01,33.05,83300.0,27.6246,27.6413,27.5495,27.5829,83300.0
2011-01-27 15:50:00,33.05,33.14,33.01,33.06,120100.0,27.5829,27.658,27.5495,27.5912,120100.0
2011-01-28 09:30:00,31.19,31.99,30.88,31.94,478100.0,26.0306,26.6982,25.7719,26.6565,478100.0
2011-01-28 09:40:00,31.92,32.14,31.64,32.1,353000.0,26.6398,26.8234,26.4061,26.79,353000.0
2011-01-28 09:50:00,32.06,32.15,31.81,31.89,193600.0,26.7567,26.8318,26.548,26.6148,193600.0
2011-01-28 10:00:00,31.92,31.92,31.6,31.61,299700.0,26.6398,26.6398,26.3728,26.3811,299700.0
2011-01-28 10:10:00,31.6,31.65,31.44,31.56,129400.0,26.3728,26.4145,26.2392,26.3394,129400.0
2011-01-28 10:20:00,31.57,31.59,31.37,31.38,135800.0,26.3477,26.3644,26.1808,26.1891,135800.0
2011-01-28 10:30:00,31.39,31.46,31.28,31.28,90000.0,26.1975,26.2559,26.1057,26.1057,90000.0
2011-01-28 10:40:00,31.28,31.3,31.13,31.15,142100.0,26.1057,26.1224,25.9805,25.9972,142100.0
2011-01-28 10:50:00,31.15,31.2,30.96,31.16,140700.0,25.9972,26.0389,25.8386,26.0055,140700.0
2011-01-28 11:00:00,31.15,31.15,30.93,30.98,156600.0,25.9972,25.9972,25.8136,25.8553,156600.0
2011-01-28 11:10:00,30.98,31.14,30.91,30.95,159400.0,25.8553,25.9888,25.7969,25.8303,159400.0
2011-01-28 11:20:00,30.94,31.08,30.94,31.02,45800.0,25.8219,25.9388,25.8219,25.8887,45800.0
2011-01-28 11:30:00,31.01,31.02,30.95,31.01,114500.0,25.8803,25.8887,25.8303,25.8803,114500.0
2011-01-28 11:40:00,31.01,31.01,30.82,30.9,107500.0,25.8803,25.8803,25.7218,25.7885,107500.0
2011-01-28 11:50:00,30.91,31.0,30.88,30.98,52100.0,25.7969,25.872,25.7719,25.8553,52100.0
2011-01-28 12:00:00,31.0,31.02,30.9,30.92,41200.0,25.872,25.8887,25.7885,25.8052,41200.0
2011-01-28 12:10:00,30.92,30.94,30.85,30.91,41000.0,25.8052,25.8219,25.7468,25.7969,41000.0
2011-01-28 12:20:00,30.91,30.94,30.82,30.83,36600.0,25.7969,25.8219,25.7218,25.7301,36600.0
2011-01-28 12:30:00,30.84,30.94,30.84,30.91,32000.0,25.7385,25.8219,25.7385,25.7969,32000.0
2011-01-28 12:40:00,30.91,31.01,30.88,30.9,48400.0,25.7969,25.8803,25.7719,25.7885,48400.0
2011-01-28 12:50:00,30.89,30.9,30.77,30.83,95800.0,25.7802,25.7885,25.68,25.7301,95800.0
2011-01-28 13:00:00,30.84,30.9,30.78,30.8,56700.0,25.7385,25.7885,25.6884,25.7051,56700.0
2011-01-28 13:10:00,30.8,30.85,30.77,30.83,127900.0,25.7051,25.7468,25.68,25.7301,127900.0
2011-01-28 13:20:00,30.82,31.0,30.81,30.98,53500.0,25.7218,25.872,25.7134,25.8553,53500.0
2011-01-28 13:30:00,30.98,31.0,30.93,30.96,31000.0,25.8553,25.872,25.8136,25.8386,31000.0
2011-01-28 13:40:00,30.96,31.06,30.92,31.03,75800.0,25.8386,25.9221,25.8052,25.897,75800.0
2011-01-28 13:50:00,31.02,31.06,31.0,31.02,41300.0,25.8887,25.9221,25.872,25.8887,41300.0
2011-01-28 14:00:00,31.02,31.02,30.96,30.97,41100.0,25.8887,25.8887,25.8386,25.847,41100.0
2011-01-28 14:10:00,30.96,31.01,30.92,30.98,49500.0,25.8386,25.8803,25.8052,25.8553,49500.0
2011-01-28 14:20:00,30.98,31.15,30.98,31.11,60200.0,25.8553,25.9972,25.8553,25.9638,60200.0
2011-01-28 14:30:00,31.11,31.12,31.05,31.06,41800.0,25.9638,25.9722,25.9137,25.9221,41800.0
2011-01-28 14:40:00,31.05,31.08,31.04,31.05,54000.0,25.9137,25.9388,25.9054,25.9137,54000.0
2011-01-28 14:50:00,31.05,31.06,31.04,31.05,78500.0,25.9137,25.9221,25.9054,25.9137,78500.0
2011-01-28 15:00:00,31.05,31.09,30.99,31.06,108400.0,25.9137,25.9471,25.8637,25.9221,108400.0
2011-01-28 15:10:00,31.05,31.06,30.98,31.01,107000.0,25.9137,25.9221,25.8553,25.8803,107000.0
2011-01-28 15:20:00,31.0,31.07,30.96,31.01,85500.0,25.872,25.9304,25.8386,25.8803,85500.0
2011-01-28 15:30:00,31.0,31.03,30.99,31.02,131800.0,25.872,25.897,25.8637,25.8887,131800.0
2011-01-28 15:40:00,31.02,31.12,31.0,31.05,124700.0,25.8887,25.9722,25.872,25.9137,124700.0
2011-01-28 15:50:00,31.06,31.11,31.05,31.06,190200.0,25.9221,25.9638,25.9137,25.9221,190200.0
2011-01-31 09:30:00,31.61,31.9,31.6,31.65,113100.0,26.3811,26.6231,26.3728,26.4145,113100.0
2011-01-31 09:40:00,31.65,31.7,31.51,31.53,111200.0,26.4145,26.4562,26.2976,26.3143,111200.0
2011-01-31 09:50:00,31.51,31.56,31.45,31.48,173300.0,26.2976,26.3394,26.2476,26.2726,173300.0
2011-01-31 10:00:00,31.48,31.48,31.31,31.32,108900.0,26.2726,26.2726,26.1307,26.1391,108900.0
2011-01-31 10:10:00,31.31,31.35,31.3,31.33,83300.0,26.1307,26.1641,26.1224,26.1474,83300.0
2011-01-31 10:20:00,31.33,31.34,31.21,31.23,140900.0,26.1474,26.1558,26.0473,26.064,140900.0
2011-01-31 10:30:00,31.23,31.3,31.17,31.29,145200.0,26.064,26.1224,26.0139,26.114,145200.0
2011-01-31 10:40:00,31.29,31.35,31.28,31.3,60700.0,26.114,26.1641,26.1057,26.1224,60700.0
2011-01-31 10:50:00,31.31,31.34,31.3,31.3,28900.0,26.1307,26.1558,26.1224,26.1224,28900.0
2011-01-31 11:00:00,31.3,31.33,31.29,31.3,61400.0,26.1224,26.1474,26.114,26.1224,61400.0
2011-01-31 11:10:00,31.3,31.31,31.26,31.27,47600.0,26.1224,26.1307,26.089,26.0973,47600.0
2011-01-31 11:20:00,31.27,31.35,31.25,31.32,43400.0,26.0973,26.1641,26.0806,26.1391,43400.0
2011-01-31 11:30:00,31.31,31.44,31.3,31.38,44200.0,26.1307,26.2392,26.1224,26.1891,44200.0
2011-01-31 11:40:00,31.38,31.41,31.34,31.34,24700.0,26.1891,26.2142,26.1558,26.1558,24700.0
2011-01-31 11:50:00,31.35,31.37,31.32,31.37,32300.0,26.1641,26.1808,26.1391,26.1808,32300.0
2011-01-31 12:00:00,31.37,31.39,31.33,31.35,56100.0,26.1808,26.1975,26.1474,26.1641,56100.0
2011-01-31 12:10:00,31.36,31.53,31.33,31.52,47800.0,26.1725,26.3143,26.1474,26.306,47800.0
2011-01-31 12:20:00,31.51,31.52,31.37,31.5,26600.0,26.2976,26.306,26.1808,26.2893,26600.0
2011-01-31 12:30:00,31.49,31.51,31.37,31.39,35900.0,26.2809,26.2976,26.1808,26.1975,35900.0
2011-01-31 12:40:00,31.4,31.49,31.37,31.48,25600.0,26.2058,26.2809,26.1808,26.2726,25600.0
2011-01-31 12:50:00,31.48,31.49,31.39,31.39,27000.0,26.2726,26.2809,26.1975,26.1975,27000.0
2011-01-31 13:00:00,31.4,31.42,31.38,31.4,35900.0,26.2058,26.2225,26.1891,26.2058,35900.0
2011-01-31 13:10:00,31.41,31.46,31.4,31.45,29300.0,26.2142,26.2559,26.2058,26.2476,29300.0
2011-01-31 13:20:00,31.45,31.46,31.42,31.42,28500.0,26.2476,26.2559,26.2225,26.2225,28500.0
2011-01-31 13:30:00,31.42,31.52,31.42,31.51,62900.0,26.2225,26.306,26.2225,26.2976,62900.0
2011-01-31 13:40:00,31.51,31.52,31.46,31.48,33900.0,26.2976,26.306,26.2559,26.2726,33900.0
2011-01-31 13:50:00,31.48,31.51,31.42,31.43,36100.0,26.2726,26.2976,26.2225,26.2309,36100.0
2011-01-31 14:00:00,31.42,31.45,31.37,31.4,31500.0,26.2225,26.2476,26.1808,26.2058,31500.0
2011-01-31 14:10:00,31.4,31.4,31.35,31.36,34000.0,26.2058,26.2058,26.1641,26.1725,34000.0
2011-01-31 14:20:00,31.37,31.37,31.3,31.3,33400.0,26.1808,26.1808,26.1224,26.1224,33400.0
2011-01-31 14:30:00,31.3,31.33,31.27,31.32,47500.0,26.1224,26.1474,26.0973,26.1391,47500.0
2011-01-31 14:40:00,31.33,31.35,31.31,31.33,53500.0,26.1474,26.1641,26.1307,26.1474,53500.0
2011-01-31 14:50:00,31.33,31.38,31.31,31.37,49600.0,26.1474,26.1891,26.1307,26.1808,49600.0
2011-01-31 15:00:00,31.37,31.38,31.36,31.37,52500.0,26.1808,26.1891,26.1725,26.1808,52500.0
2011-01-31 15:10:00,31.38,31.42,31.35,31.4,75600.0,26.1891,26.2225,26.1641,26.2058,75600.0
2011-01-31 15:20:00,31.4,31.41,31.34,31.36,108200.0,26.2058,26.2142,26.1558,26.1725,108200.0
2011-01-31 15:30:00,31.36,31.4,31.32,31.34,93400.0,26.1725,26.2058,26.1391,26.1558,93400.0
2011-01-31 15:40:00,31.34,31.49,31.33,31.46,153400.0,26.1558,26.2809,26.1474,26.2559,153400.0
2011-01-31 15:50:00,31.46,31.5,31.44,31.46,201300.0,26.2559,26.2893,26.2392,26.2559,201300.0
2011-02-01 09:30:00,30.61,31.0,30.26,30.95,480500.0,25.5465,25.872,25.2544,25.8303,480500.0
2011-02-01 09:40:00,30.94,31.24,30.88,31.05,197500.0,25.8219,26.0723,25.7719,25.9137,197500.0
2011-02-01 09:50:00,31.04,31.1,30.93,30.95,300100.0,25.9054,25.9555,25.8136,25.8303,300100.0
2011-02-01 10:00:00,30.95,30.95,30.83,30.89,156600.0,25.8303,25.8303,25.7301,25.7802,156600.0
2011-02-01 10:10:00,30.89,30.91,30.69,30.73,130200.0,25.7802,25.7969,25.6133,25.6467,130200.0
2011-02-01 10:20:00,30.73,30.75,30.51,30.53,247100.0,25.6467,25.6634,25.4631,25.4797,247100.0
2011-02-01 10:30:00,30.52,30.6,30.45,30.46,65400.0,25.4714,25.5382,25.413,25.4213,65400.0
2011-02-01 10:40:00,30.47,30.55,30.47,30.52,136500.0,25.4297,25.4964,25.4297,25.4714,136500.0
2011-02-01 10:50:00,30.52,30.54,30.46,30.5,95300.0,25.4714,25.4881,25.4213,25.4547,95300.0
2011-02-01 11:00:00,30.5,30.53,30.44,30.46,116300.0,25.4547,25.4797,25.4046,25.4213,116300.0
2011-02-01 11:10:00,30.46,30.48,30.42,30.47,56900.0,25.4213,25.438,25.3879,25.4297,56900.0
2011-02-01 11:20:00,30.46,30.5,30.43,30.49,125400.0,25.4213,25.4547,25.3963,25.4464,125400.0
2011-02-01 11:30:00,30.49,30.56,30.48,30.51,133400.0,25.4464,25.5048,25.438,25.4631,133400.0
2011-02-01 11:40:00,30.51,30.55,30.51,30.51,70200.0,25.4631,25.4964,25.4631,25.4631,70200.0
2011-02-01 11:50:00,30.51,30.52,30.47,30.5,88200.0,25.4631,25.4714,25.4297,25.4547,88200.0
2011-02-01 12:00:00,30.5,30.52,30.33,30.34,67500.0,25.4547,25.4714,25.3128,25.3212,67500.0
2011-02-01 12:10:00,30.34,30.37,30.33,30.33,53500.0,25.3212,25.3462,25.3128,25.3128,53500.0
2011-02-01 12:20:00,30.34,30.4,30.26,30.4,83800.0,25.3212,25.3713,25.2544,25.3713,83800.0
2011-02-01 12:30:00,30.39,30.42,30.32,30.32,116900.0,25.3629,25.3879,25.3045,25.3045,116900.0
2011-02-01 12:40:00,30.31,30.4,30.31,30.37,106100.0,25.2961,25.3713,25.2961,25.3462,106100.0
2011-02-01 12:50:00,30.37,30.5,30.35,30.5,209500.0,25.3462,25.4547,25.3295,25.4547,209500.0
2011-02-01 13:00:00,30.49,30.53,30.44,30.44,186500.0,25.4464,25.4797,25.4046,25.4046,186500.0
2011-02-01 13:10:00,30.44,30.46,30.35,30.35,49100.0,25.4046,25.4213,25.3295,25.3295,49100.0
2011-02-01 13:20:00,30.35,30.44,30.35,30.42,53200.0,25.3295,25.4046,25.3295,25.3879,53200.0
2011-02-01 13:30:00,30.41,30.48,30.41,30.48,64200.0,25.3796,25.438,25.3796,25.438,64200.0
2011-02-01 13:40:00,30.48,30.51,30.45,30.5,67700.0,25.438,25.4631,25.413,25.4547,67700.0
2011-02-01 13:50:00,30.5,30.5,30.39,30.42,67700.0,25.4547,25.4547,25.3629,25.3879,67700.0
2011-02-01 14:00:00,30.43,30.46,30.42,30.45,52800.0,25.3963,25.4213,25.3879,25.413,52800.0
2011-02-01 14:10:00,30.44,30.46,30.43,30.46,72800.0,25.4046,25.4213,25.3963,25.4213,72800.0
2011-02-01 14:20:00,30.45,30.46,30.41,30.45,80300.0,25.413,25.4213,25.3796,25.413,80300.0
2011-02-01 14:30:00,30.46,30.47,30.45,30.46,85000.0,25.4213,25.4297,25.413,25.4213,85000.0
2011-02-01 14:40:00,30.46,30.57,30.45,30.52,111600.0,25.4213,25.5131,25.413,25.4714,111600.0
2011-02-01 14:50:00,30.52,30.53,30.47,30.48,78700.0,25.4714,25.4797,25.4297,25.438,78700.0
2011-02-01 15:00:00,30.48,30.48,30.43,30.44,69600.0,25.438,25.438,25.3963,25.4046,69600.0
2011-02-01 15:10:00,30.44,30.45,30.35,30.43,132500.0,25.4046,25.413,25.3295,25.3963,132500.0
2011-02-01 15:20:00,30.44,30.68,30.41,30.68,190800.0,25.4046,25.6049,25.3796,25.6049,190800.0
2011-02-01 15:30:00,30.68,30.69,30.59,30.69,157100.0,25.6049,25.6133,25.5298,25.6133,157100.0
2011-02-01 15:40:00,30.69,30.78,30.68,30.73,199300.0,25.6133,25.6884,25.6049,25.6467,199300.0
2011-02-01 15:50:00,30.73,30.79,30.71,30.74,403900.0,25.6467,25.6967,25.63,25.655,403900.0
2011-02-02 09:30:00,30.8,31.0,30.76,30.91,55700.0,25.7051,25.872,25.6717,25.7969,55700.0
2011-02-02 09:40:00,30.88,31.19,30.81,31.15,60000.0,25.7719,26.0306,25.7134,25.9972,60000.0
2011-02-02 09:50:00,31.13,31.29,31.05,31.26,77200.0,25.9805,26.114,25.9137,26.089,77200.0
2011-02-02 10:00:00,31.26,31.27,31.08,31.15,90700.0,26.089,26.0973,25.9388,25.9972,90700.0
2011-02-02 10:10:00,31.16,31.19,31.13,31.13,27400.0,26.0055,26.0306,25.9805,25.9805,27400.0
2011-02-02 10:20:00,31.14,31.21,31.13,31.18,29300.0,25.9888,26.0473,25.9805,26.0222,29300.0
2011-02-02 10:30:00,31.18,31.22,31.14,31.18,62400.0,26.0222,26.0556,25.9888,26.0222,62400.0
2011-02-02 10:40:00,31.17,31.26,31.16,31.26,31000.0,26.0139,26.089,26.0055,26.089,31000.0
2011-02-02 10:50:00,31.26,31.39,31.25,31.35,49700.0,26.089,26.1975,26.0806,26.1641,49700.0
2011-02-02 11:00:00,31.35,31.36,31.26,31.28,31400.0,26.1641,26.1725,26.089,26.1057,31400.0
2011-02-02 11:10:00,31.28,31.3,31.24,31.25,125000.0,26.1057,26.1224,26.0723,26.0806,125000.0
2011-02-02 11:20:00,31.25,31.32,31.21,31.29,29900.0,26.0806,26.1391,26.0473,26.114,29900.0
2011-02-02 11:30:00,31.29,31.37,31.29,31.35,109300.0,26.114,26.1808,26.114,26.1641,109300.0
2011-02-02 11:40:00,31.36,31.37,31.34,31.35,24500.0,26.1725,26.1808,26.1558,26.1641,24500.0
2011-02-02 11:50:00,31.35,31.39,31.34,31.35,30600.0,26.1641,26.1975,26.1558,26.1641,30600.0
2011-02-02 12:00:00,31.35,31.44,31.35,31.43,45800.0,26.1641,26.2392,26.1641,26.2309,45800.0
2011-02-02 12:10:00,31.44,31.52,31.43,31.48,29200.0,26.2392,26.306,26.2309,26.2726,29200.0
2011-02-02 12:20:00,31.48,31.53,31.48,31.5,24800.0,26.2726,26.3143,26.2726,26.2893,24800.0
2011-02-02 12:30:00,31.5,31.52,31.49,31.49,22400.0,26.2893,26.306,26.2809,26.2809,22400.0
2011-02-02 12:40:00,31.5,31.51,31.47,31.5,22400.0,26.2893,26.2976,26.2643,26.2893,22400.0
2011-02-02 12:50:00,31.5,31.53,31.44,31.53,92000.0,26.2893,26.3143,26.2392,26.3143,92000.0
2011-02-02 13:00:00,31.52,31.56,31.5,31.52,73100.0,26.306,26.3394,26.2893,26.306,73100.0
2011-02-02 13:10:00,31.53,31.58,31.53,31.55,20900.0,26.3143,26.3561,26.3143,26.331,20900.0
2011-02-02 13:20:00,31.56,31.6,31.54,31.6,20000.0,26.3394,26.3728,26.3227,26.3728,20000.0
2011-02-02 13:30:00,31.6,31.62,31.55,31.56,20100.0,26.3728,26.3894,26.331,26.3394,20100.0
2011-02-02 13:40:00,31.56,31.57,31.53,31.54,18000.0,26.3394,26.3477,26.3143,26.3227,18000.0
2011-02-02 13:50:00,31.55,31.55,31.51,31.52,18200.0,26.331,26.331,26.2976,26.306,18200.0
2011-02-02 14:00:00,31.52,31.55,31.5,31.53,128300.0,26.306,26.331,26.2893,26.3143,128300.0
2011-02-02 14:10:00,31.53,31.57,31.51,31.51,35200.0,26.3143,26.3477,26.2976,26.2976,35200.0
2011-02-02 14:20:00,31.51,31.52,31.46,31.46,14200.0,26.2976,26.306,26.2559,26.2559,14200.0
2011-02-02 14:30:00,31.46,31.47,31.43,31.44,19300.0,26.2559,26.2643,26.2309,26.2392,19300.0
2011-02-02 14:40:00,31.44,31.45,31.43,31.43,19100.0,26.2392,26.2476,26.2309,26.2309,19100.0
2011-02-02 14:50:00,31.43,31.45,31.38,31.39,61800.0,26.2309,26.2476,26.1891,26.1975,61800.0
2011-02-02 15:00:00,31.4,31.43,31.37,31.42,44000.0,26.2058,26.2309,26.1808,26.2225,44000.0
2011-02-02 15:10:00,31.43,31.46,31.39,31.45,43800.0,26.2309,26.2559,26.1975,26.2476,43800.0
2011-02-02 15:20:00,31.45,31.49,31.45,31.48,49800.0,26.2476,26.2809,26.2476,26.2726,49800.0
2011-02-02 15:30:00,31.47,31.51,31.47,31.5,117500.0,26.2643,26.2976,26.2643,26.2893,117500.0
2011-02-02 15:40:00,31.49,31.57,31.46,31.54,117500.0,26.2809,26.3477,26.2559,26.3227,117500.0
2011-02-02 15:50:00,31.54,31.55,31.49,31.55,136000.0,26.3227,26.331,26.2809,26.331,136000.0
2011-02-03 09:30:00,31.56,31.95,31.56,31.76,163300.0,26.3394,26.6649,26.3394,26.5063,163300.0
2011-02-03 09:40:00,31.76,31.77,31.6,31.61,68400.0,26.5063,26.5146,26.3728,26.3811,68400.0
2011-02-03 09:50:00,31.63,31.75,31.62,31.74,37000.0,26.3978,26.4979,26.3894,26.4896,37000.0
2011-02-03 10:00:00,31.72,31.73,31.59,31.62,59000.0,26.4729,26.4812,26.3644,26.3894,59000.0
2011-02-03 10:10:00,31.62,31.69,31.5,31.69,42400.0,26.3894,26.4479,26.2893,26.4479,42400.0
2011-02-03 10:20:00,31.69,31.75,31.63,31.74,30000.0,26.4479,26.4979,26.3978,26.4896,30000.0
2011-02-03 10:30:00,31.74,31.78,31.7,31.77,21700.0,26.4896,26.523,26.4562,26.5146,21700.0
2011-02-03 10:40:00,31.76,31.85,31.75,31.81,19600.0,26.5063,26.5814,26.4979,26.548,19600.0
2011-02-03 10:50:00,31.81,31.84,31.77,31.81,43000.0,26.548,26.5731,26.5146,26.548,43000.0
2011-02-03 11:00:00,31.81,31.83,31.71,31.74,22800.0,26.548,26.5647,26.4646,26.4896,22800.0
2011-02-03 11:10:00,31.73,31.8,31.71,31.78,25800.0,26.4812,26.5397,26.4646,26.523,25800.0
2011-02-03 11:20:00,31.79,31.86,31.78,31.83,12100.0,26.5313,26.5897,26.523,26.5647,12100.0
2011-02-03 11:30:00,31.85,31.96,31.84,31.94,21900.0,26.5814,26.6732,26.5731,26.6565,21900.0
2011-02-03 11:40:00,31.95,31.99,31.93,31.97,36600.0,26.6649,26.6982,26.6482,26.6815,36600.0
2011-02-03 11:50:00,31.96,32.0,31.94,31.98,38300.0,26.6732,26.7066,26.6565,26.6899,38300.0
2011-02-03 12:00:00,31.97,31.99,31.88,31.89,40700.0,26.6815,26.6982,26.6064,26.6148,40700.0
2011-02-03 12:10:00,31.89,31.93,31.87,31.9,25400.0,26.6148,26.6482,26.5981,26.6231,25400.0
2011-02-03 12:20:00,31.9,31.91,31.85,31.91,16800.0,26.6231,26.6315,26.5814,26.6315,16800.0
2011-02-03 12:30:00,31.89,31.92,31.89,31.92,12700.0,26.6148,26.6398,26.6148,26.6398,12700.0
2011-02-03 12:40:00,31.91,31.95,31.91,31.91,18400.0,26.6315,26.6649,26.6315,26.6315,18400.0
2011-02-03 12:50:00,31.91,31.94,31.88,31.94,13000.0,26.6315,26.6565,26.6064,26.6565,13000.0
2011-02-03 13:00:00,31.92,31.94,31.9,31.94,13900.0,26.6398,26.6565,26.6231,26.6565,13900.0
2011-02-03 13:10:00,31.94,31.95,31.93,31.93,13900.0,26.6565,26.6649,26.6482,26.6482,13900.0
2011-02-03 13:20:00,31.95,31.99,31.93,31.98,22700.0,26.6649,26.6982,26.6482,26.6899,22700.0
2011-02-03 13:30:00,31.97,31.99,31.95,31.95,18400.0,26.6815,26.6982,26.6649,26.6649,18400.0
2011-02-03 13:40:00,31.94,31.95,31.9,31.92,9300.0,26.6565,26.6649,26.6231,26.6398,9300.0
2011-02-03 13:50:00,31.91,31.94,31.9,31.9,9800.0,26.6315,26.6565,26.6231,26.6231,9800.0
2011-02-03 14:00:00,31.9,31.91,31.87,31.89,18100.0,26.6231,26.6315,26.5981,26.6148,18100.0
2011-02-03 14:10:00,31.88,31.91,31.85,31.9,16800.0,26.6064,26.6315,26.5814,26.6231,16800.0
2011-02-03 14:20:00,31.89,31.91,31.88,31.89,25000.0,26.6148,26.6315,26.6064,26.6148,25000.0
2011-02-03 14:30:00,31.91,31.97,31.89,31.97,29400.0,26.6315,26.6815,26.6148,26.6815,29400.0
2011-02-03 14:40:00,31.97,31.99,31.97,31.98,10300.0,26.6815,26.6982,26.6815,26.6899,10300.0
2011-02-03 14:50:00,31.98,32.03,31.97,31.98,48200.0,26.6899,26.7316,26.6815,26.6899,48200.0
2011-02-03 15:00:00,31.99,32.01,31.99,32.0,19300.0,26.6982,26.7149,26.6982,26.7066,19300.0
2011-02-03 15:10:00,31.99,32.0,31.98,32.0,32100.0,26.6982,26.7066,26.6899,26.7066,32100.0
2011-02-03 15:20:00,31.99,32.0,31.94,31.94,29100.0,26.6982,26.7066,26.6565,26.6565,29100.0
2011-02-03 15:30:00,31.94,31.96,31.9,31.94,84000.0,26.6565,26.6732,26.6231,26.6565,84000.0
2011-02-03 15:40:00,31.94,32.02,31.94,32.01,82800.0,26.6565,26.7233,26.6565,26.7149,82800.0
2011-02-03 15:50:00,32.02,32.06,32.0,32.03,180800.0,26.7233,26.7567,26.7066,26.7316,180800.0
2011-02-04 09:30:00,32.21,32.39,32.19,32.34,103400.0,26.8818,27.0321,26.8652,26.9903,103400.0
2011-02-04 09:40:00,32.32,32.38,31.94,32.02,82300.0,26.9736,27.0237,26.6565,26.7233,82300.0
2011-02-04 09:50:00,32.02,32.2,31.94,32.1,68600.0,26.7233,26.8735,26.6565,26.79,68600.0
2011-02-04 10:00:00,32.1,32.16,32.09,32.12,52000.0,26.79,26.8401,26.7817,26.8067,52000.0
2011-02-04 10:10:00,32.13,32.26,32.1,32.24,38400.0,26.8151,26.9236,26.79,26.9069,38400.0
2011-02-04 10:20:00,32.25,32.25,32.19,32.2,25500.0,26.9152,26.9152,26.8652,26.8735,25500.0
2011-02-04 10:30:00,32.21,32.27,32.18,32.22,26100.0,26.8818,26.9319,26.8568,26.8902,26100.0
2011-02-04 10:40:00,32.22,32.23,32.19,32.2,18100.0,26.8902,26.8985,26.8652,26.8735,18100.0
2011-02-04 10:50:00,32.2,32.21,32.12,32.2,24500.0,26.8735,26.8818,26.8067,26.8735,24500.0
2011-02-04 11:00:00,32.2,32.22,32.16,32.21,17000.0,26.8735,26.8902,26.8401,26.8818,17000.0
2011-02-04 11:10:00,32.21,32.25,32.2,32.24,10000.0,26.8818,26.9152,26.8735,26.9069,10000.0
2011-02-04 11:20:00,32.24,32.26,32.16,32.18,16700.0,26.9069,26.9236,26.8401,26.8568,16700.0
2011-02-04 11:30:00,32.19,32.22,32.17,32.21,7900.0,26.8652,26.8902,26.8485,26.8818,7900.0
2011-02-04 11:40:00,32.21,32.22,32.17,32.18,8500.0,26.8818,26.8902,26.8485,26.8568,8500.0
2011-02-04 11:50:00,32.19,32.2,32.13,32.14,14800.0,26.8652,26.8735,26.8151,26.8234,14800.0
2011-02-04 12:00:00,32.14,32.16,32.13,32.14,22900.0,26.8234,26.8401,26.8151,26.8234,22900.0
2011-02-04 12:10:00,32.13,32.17,32.13,32.15,31400.0,26.8151,26.8485,26.8151,26.8318,31400.0
2011-02-04 12:20:00,32.15,32.16,32.12,32.13,8100.0,26.8318,26.8401,26.8067,26.8151,8100.0
2011-02-04 12:30:00,32.13,32.15,32.11,32.12,11700.0,26.8151,26.8318,26.7984,26.8067,11700.0
2011-02-04 12:40:00,32.13,32.15,32.11,32.13,12100.0,26.8151,26.8318,26.7984,26.8151,12100.0
2011-02-04 12:50:00,32.14,32.15,32.11,32.12,16300.0,26.8234,26.8318,26.7984,26.8067,16300.0
2011-02-04 13:00:00,32.11,32.12,31.98,32.02,57000.0,26.7984,26.8067,26.6899,26.7233,57000.0
2011-02-04 13:10:00,32.03,32.13,32.01,32.13,14800.0,26.7316,26.8151,26.7149,26.8151,14800.0
2011-02-04 13:20:00,32.13,32.16,32.09,32.12,19900.0,26.8151,26.8401,26.7817,26.8067,19900.0
2011-02-04 13:30:00,32.12,32.12,32.06,32.06,10500.0,26.8067,26.8067,26.7567,26.7567,10500.0
2011-02-04 13:40:00,32.07,32.09,32.05,32.09,4400.0,26.765,26.7817,26.7483,26.7817,4400.0
2011-02-04 13:50:00,32.08,32.15,32.08,32.12,8400.0,26.7733,26.8318,26.7733,26.8067,8400.0
2011-02-04 14:00:00,32.13,32.17,32.08,32.08,12000.0,26.8151,26.8485,26.7733,26.7733,12000.0
2011-02-04 14:10:00,32.08,32.11,32.07,32.1,9400.0,26.7733,26.7984,26.765,26.79,9400.0
2011-02-04 14:20:00,32.11,32.11,32.08,32.11,16800.0,26.7984,26.7984,26.7733,26.7984,16800.0
2011-02-04 14:30:00,32.11,32.15,32.11,32.13,20500.0,26.7984,26.8318,26.7984,26.8151,20500.0
2011-02-04 14:40:00,32.14,32.14,32.07,32.07,12900.0,26.8234,26.8234,26.765,26.765,12900.0
2011-02-04 14:50:00,32.08,32.12,32.08,32.11,9600.0,26.7733,26.8067,26.7733,26.7984,9600.0
2011-02-04 15:00:00,32.11,32.11,32.08,32.11,35000.0,26.7984,26.7984,26.7733,26.7984,35000.0
2011-02-04 15:10:00,32.12,32.13,32.1,32.11,12200.0,26.8067,26.8151,26.79,26.7984,12200.0
2011-02-04 15:20:00,32.11,32.14,32.09,32.12,25900.0,26.7984,26.8234,26.7817,26.8067,25900.0
2011-02-04 15:30:00,32.11,32.13,32.09,32.09,34300.0,26.7984,26.8151,26.7817,26.7817,34300.0
2011-02-04 15:40:00,32.09,32.15,32.06,32.13,80100.0,26.7817,26.8318,26.7567,26.8151,80100.0
2011-02-04 15:50:00,32.13,32.2,32.13,32.19,107200.0,26.8151,26.8735,26.8151,26.8652,107200.0
2011-02-07 09:30:00,32.21,32.29,32.15,32.28,22400.0,26.8818,26.9486,26.8318,26.9403,22400.0
2011-02-07 09:40:00,32.28,32.35,32.27,32.35,24800.0,26.9403,26.9987,26.9319,26.9987,24800.0
2011-02-07 09:50:00,32.35,32.37,32.25,32.32,51200.0,26.9987,27.0154,26.9152,26.9736,51200.0
2011-02-07 10:00:00,32.32,32.37,32.28,32.28,48000.0,26.9736,27.0154,26.9403,26.9403,48000.0
2011-02-07 10:10:00,32.3,32.33,32.24,32.29,19400.0,26.957,26.982,26.9069,26.9486,19400.0
2011-02-07 10:20:00,32.29,32.39,32.28,32.29,24300.0,26.9486,27.0321,26.9403,26.9486,24300.0
2011-02-07 10:30:00,32.29,32.43,32.27,32.42,30800.0,26.9486,27.0655,26.9319,27.0571,30800.0
2011-02-07 10:40:00,32.42,32.53,32.41,32.53,27100.0,27.0571,27.1489,27.0488,27.1489,27100.0
2011-02-07 10:50:00,32.54,32.59,32.51,32.59,18800.0,27.1573,27.199,27.1322,27.199,18800.0
2011-02-07 11:00:00,32.59,32.6,32.55,32.58,11800.0,27.199,27.2073,27.1656,27.1906,11800.0
2011-02-07 11:10:00,32.59,32.63,32.56,32.63,7800.0,27.199,27.2324,27.1739,27.2324,7800.0
2011-02-07 11:20:00,32.62,32.65,32.6,32.65,16800.0,27.224,27.2491,27.2073,27.2491,16800.0
2011-02-07 11:30:00,32.64,32.66,32.62,32.65,17700.0,27.2407,27.2574,27.224,27.2491,17700.0
2011-02-07 11:40:00,32.65,32.69,32.59,32.62,15800.0,27.2491,27.2824,27.199,27.224,15800.0
2011-02-07 11:50:00,32.62,32.63,32.59,32.61,10100.0,27.224,27.2324,27.199,27.2157,10100.0
2011-02-07 12:00:00,32.61,32.63,32.6,32.61,10700.0,27.2157,27.2324,27.2073,27.2157,10700.0
2011-02-07 12:10:00,32.6,32.64,32.57,32.6,29100.0,27.2073,27.2407,27.1823,27.2073,29100.0
2011-02-07 12:20:00,32.6,32.61,32.57,32.57,18200.0,27.2073,27.2157,27.1823,27.1823,18200.0
2011-02-07 12:30:00,32.57,32.59,32.57,32.59,12600.0,27.1823,27.199,27.1823,27.199,12600.0
2011-02-07 12:40:00,32.59,32.6,32.56,32.58,10300.0,27.199,27.2073,27.1739,27.1906,10300.0
2011-02-07 12:50:00,32.58,32.59,32.47,32.47,17500.0,27.1906,27.199,27.0988,27.0988,17500.0
2011-02-07 13:00:00,32.47,32.49,32.46,32.48,6100.0,27.0988,27.1155,27.0905,27.1072,6100.0
2011-02-07 13:10:00,32.49,32.5,32.48,32.49,6700.0,27.1155,27.1239,27.1072,27.1155,6700.0
2011-02-07 13:20:00,32.48,32.51,32.47,32.49,24000.0,27.1072,27.1322,27.0988,27.1155,24000.0
2011-02-07 13:30:00,32.48,32.53,32.48,32.51,56700.0,27.1072,27.1489,27.1072,27.1322,56700.0
2011-02-07 13:40:00,32.51,32.51,32.48,32.5,9900.0,27.1322,27.1322,27.1072,27.1239,9900.0
2011-02-07 13:50:00,32.5,32.51,32.48,32.48,11000.0,27.1239,27.1322,27.1072,27.1072,11000.0
2011-02-07 14:00:00,32.48,32.5,32.48,32.48,10800.0,27.1072,27.1239,27.1072,27.1072,10800.0
2011-02-07 14:10:00,32.48,32.49,32.47,32.48,11000.0,27.1072,27.1155,27.0988,27.1072,11000.0
2011-02-07 14:20:00,32.48,32.49,32.46,32.46,7600.0,27.1072,27.1155,27.0905,27.0905,7600.0
2011-02-07 14:30:00,32.46,32.47,32.44,32.46,12100.0,27.0905,27.0988,27.0738,27.0905,12100.0
2011-02-07 14:40:00,32.46,32.46,32.4,32.41,17700.0,27.0905,27.0905,27.0404,27.0488,17700.0
2011-02-07 14:50:00,32.4,32.42,32.36,32.4,13100.0,27.0404,27.0571,27.007,27.0404,13100.0
2011-02-07 15:00:00,32.4,32.44,32.38,32.4,25600.0,27.0404,27.0738,27.0237,27.0404,25600.0
2011-02-07 15:10:00,32.42,32.42,32.38,32.39,12200.0,27.0571,27.0571,27.0237,27.0321,12200.0
2011-02-07 15:20:00,32.4,32.4,32.31,32.34,42600.0,27.0404,27.0404,26.9653,26.9903,42600.0
2011-02-07 15:30:00,32.34,32.39,32.33,32.38,15600.0,26.9903,27.0321,26.982,27.0237,15600.0
2011-02-07 15:40:00,32.38,32.42,32.37,32.39,33700.0,27.0237,27.0571,27.0154,27.0321,33700.0
2011-02-07 15:50:00,32.38,32.43,32.38,32.38,48100.0,27.0237,27.0655,27.0237,27.0237,48100.0
2011-02-08 09:30:00,32.5,32.5,32.35,32.46,39700.0,27.1239,27.1239,26.9987,27.0905,39700.0
2011-02-08 09:40:00,32.46,32.49,32.36,32.44,9200.0,27.0905,27.1155,27.007,27.0738,9200.0
2011-02-08 09:50:00,32.44,32.48,32.42,32.44,13700.0,27.0738,27.1072,27.0571,27.0738,13700.0
2011-02-08 10:00:00,32.43,32.47,32.42,32.44,29900.0,27.0655,27.0988,27.0571,27.0738,29900.0
2011-02-08 10:10:00,32.44,32.45,32.41,32.44,14800.0,27.0738,27.0821,27.0488,27.0738,14800.0
2011-02-08 10:20:00,32.44,32.5,32.44,32.5,6600.0,27.0738,27.1239,27.0738,27.1239,6600.0
2011-02-08 10:30:00,32.48,32.5,32.48,32.48,11600.0,27.1072,27.1239,27.1072,27.1072,11600.0
2011-02-08 10:40:00,32.48,32.58,32.47,32.57,82700.0,27.1072,27.1906,27.0988,27.1823,82700.0
2011-02-08 10:50:00,32.58,32.61,32.51,32.6,22500.0,27.1906,27.2157,27.1322,27.2073,22500.0
2011-02-08 11:00:00,32.6,32.61,32.56,32.61,33400.0,27.2073,27.2157,27.1739,27.2157,33400.0
2011-02-08 11:10:00,32.6,32.62,32.53,32.56,17400.0,27.2073,27.224,27.1489,27.1739,17400.0
2011-02-08 11:20:00,32.53,32.59,32.52,32.56,18500.0,27.1489,27.199,27.1406,27.1739,18500.0
2011-02-08 11:30:00,32.56,32.62,32.55,32.6,16500.0,27.1739,27.224,27.1656,27.2073,16500.0
2011-02-08 11:40:00,32.61,32.66,32.61,32.66,11000.0,27.2157,27.2574,27.2157,27.2574,11000.0
2011-02-08 11:50:00,32.66,32.71,32.64,32.64,37400.0,27.2574,27.2991,27.2407,27.2407,37400.0
2011-02-08 12:00:00,32.63,32.64,32.59,32.59,11300.0,27.2324,27.2407,27.199,27.199,11300.0
2011-02-08 12:10:00,32.59,32.59,32.55,32.55,5000.0,27.199,27.199,27.1656,27.1656,5000.0
2011-02-08 12:20:00,32.55,32.55,32.51,32.51,7100.0,27.1656,27.1656,27.1322,27.1322,7100.0
2011-02-08 12:30:00,32.52,32.58,32.52,32.54,11000.0,27.1406,27.1906,27.1406,27.1573,11000.0
2011-02-08 12:40:00,32.55,32.55,32.51,32.53,6300.0,27.1656,27.1656,27.1322,27.1489,6300.0
2011-02-08 12:50:00,32.53,32.53,32.52,32.52,5900.0,27.1489,27.1489,27.1406,27.1406,5900.0
2011-02-08 13:00:00,32.52,32.56,32.52,32.54,14200.0,27.1406,27.1739,27.1406,27.1573,14200.0
2011-02-08 13:10:00,32.55,32.55,32.54,32.54,4600.0,27.1656,27.1656,27.1573,27.1573,4600.0
2011-02-08 13:20:00,32.54,32.58,32.54,32.55,10600.0,27.1573,27.1906,27.1573,27.1656,10600.0
2011-02-08 13:30:00,32.55,32.57,32.55,32.56,10400.0,27.1656,27.1823,27.1656,27.1739,10400.0
2011-02-08 13:40:00,32.57,32.57,32.55,32.56,13900.0,27.1823,27.1823,27.1656,27.1739,13900.0
2011-02-08 13:50:00,32.56,32.58,32.56,32.57,8600.0,27.1739,27.1906,27.1739,27.1823,8600.0
2011-02-08 14:00:00,32.57,32.61,32.57,32.58,9300.0,27.1823,27.2157,27.1823,27.1906,9300.0
2011-02-08 14:10:00,32.58,32.6,32.58,32.58,10900.0,27.1906,27.2073,27.1906,27.1906,10900.0
2011-02-08 14:20:00,32.58,32.63,32.57,32.63,17800.0,27.1906,27.2324,27.1823,27.2324,17800.0
2011-02-08 14:30:00,32.62,32.63,32.59,32.62,23200.0,27.224,27.2324,27.199,27.224,23200.0
2011-02-08 14:40:00,32.64,32.66,32.61,32.62,21000.0,27.2407,27.2574,27.2157,27.224,21000.0
2011-02-08 14:50:00,32.62,32.63,32.59,32.59,21200.0,27.224,27.2324,27.199,27.199,21200.0
2011-02-08 15:00:00,32.59,32.6,32.5,32.52,46000.0,27.199,27.2073,27.1239,27.1406,46000.0
2011-02-08 15:10:00,32.52,32.53,32.49,32.5,27000.0,27.1406,27.1489,27.1155,27.1239,27000.0
2011-02-08 15:20:00,32.5,32.53,32.48,32.48,34500.0,27.1239,27.1489,27.1072,27.1072,34500.0
2011-02-08 15:30:00,32.49,32.53,32.49,32.53,42300.0,27.1155,27.1489,27.1155,27.1489,42300.0
2011-02-08 15:40:00,32.54,32.63,32.53,32.62,63800.0,27.1573,27.2324,27.1489,27.224,63800.0
2011-02-08 15:50:00,32.61,32.64,32.58,32.64,91500.0,27.2157,27.2407,27.1906,27.2407,91500.0
2011-02-09 09:30:00,32.49,32.49,32.32,32.37,13800.0,27.1155,27.1155,26.9736,27.0154,13800.0
2011-02-09 09:40:00,32.36,32.37,32.33,32.33,19800.0,27.007,27.0154,26.982,26.982,19800.0
2011-02-09 09:50:00,32.34,32.38,32.33,32.33,27100.0,26.9903,27.0237,26.982,26.982,27100.0
2011-02-09 10:00:00,32.34,32.4,32.33,32.39,13300.0,26.9903,27.0404,26.982,27.0321,13300.0
2011-02-09 10:10:00,32.38,32.44,32.37,32.41,16000.0,27.0237,27.0738,27.0154,27.0488,16000.0
2011-02-09 10:20:00,32.41,32.5,32.41,32.5,21000.0,27.0488,27.1239,27.0488,27.1239,21000.0
2011-02-09 10:30:00,32.49,32.49,32.43,32.43,15000.0,27.1155,27.1155,27.0655,27.0655,15000.0
2011-02-09 10:40:00,32.43,32.45,32.42,32.44,9400.0,27.0655,27.0821,27.0571,27.0738,9400.0
2011-02-09 10:50:00,32.44,32.45,32.33,32.33,11600.0,27.0738,27.0821,26.982,26.982,11600.0
2011-02-09 11:00:00,32.33,32.33,32.23,32.25,28900.0,26.982,26.982,26.8985,26.9152,28900.0
2011-02-09 11:10:00,32.25,32.28,32.22,32.26,16600.0,26.9152,26.9403,26.8902,26.9236,16600.0
2011-02-09 11:20:00,32.24,32.26,32.23,32.23,31400.0,26.9069,26.9236,26.8985,26.8985,31400.0
2011-02-09 11:30:00,32.23,32.26,32.19,32.25,14100.0,26.8985,26.9236,26.8652,26.9152,14100.0
2011-02-09 11:40:00,32.25,32.27,32.25,32.27,10300.0,26.9152,26.9319,26.9152,26.9319,10300.0
2011-02-09 11:50:00,32.28,32.33,32.25,32.25,16800.0,26.9403,26.982,26.9152,26.9152,16800.0
2011-02-09 12:00:00,32.25,32.27,32.21,32.24,15100.0,26.9152,26.9319,26.8818,26.9069,15100.0
2011-02-09 12:10:00,32.25,32.28,32.25,32.27,11100.0,26.9152,26.9403,26.9152,26.9319,11100.0
2011-02-09 12:20:00,32.28,32.33,32.27,32.3,13100.0,26.9403,26.982,26.9319,26.957,13100.0
2011-02-09 12:30:00,32.31,32.32,32.29,32.32,10700.0,26.9653,26.9736,26.9486,26.9736,10700.0
2011-02-09 12:40:00,32.31,32.32,32.28,32.29,12800.0,26.9653,26.9736,26.9403,26.9486,12800.0
2011-02-09 12:50:00,32.3,32.31,32.27,32.28,12600.0,26.957,26.9653,26.9319,26.9403,12600.0
2011-02-09 13:00:00,32.29,32.33,32.28,32.3,10200.0,26.9486,26.982,26.9403,26.957,10200.0
2011-02-09 13:10:00,32.3,32.31,32.28,32.3,18500.0,26.957,26.9653,26.9403,26.957,18500.0
2011-02-09 13:20:00,32.29,32.3,32.29,32.29,13000.0,26.9486,26.957,26.9486,26.9486,13000.0
2011-02-09 13:30:00,32.3,32.32,32.3,32.3,13500.0,26.957,26.9736,26.957,26.957,13500.0
2011-02-09 13:40:00,32.31,32.31,32.22,32.24,18800.0,26.9653,26.9653,26.8902,26.9069,18800.0
2011-02-09 13:50:00,32.24,32.25,32.23,32.25,11500.0,26.9069,26.9152,26.8985,26.9152,11500.0
2011-02-09 14:00:00,32.24,32.28,32.24,32.27,17500.0,26.9069,26.9403,26.9069,26.9319,17500.0
2011-02-09 14:10:00,32.27,32.28,32.25,32.27,22400.0,26.9319,26.9403,26.9152,26.9319,22400.0
2011-02-09 14:20:00,32.26,32.27,32.25,32.27,20800.0,26.9236,26.9319,26.9152,26.9319,20800.0
2011-02-09 14:30:00,32.26,32.27,32.25,32.25,18900.0,26.9236,26.9319,26.9152,26.9152,18900.0
2011-02-09 14:40:00,32.25,32.29,32.24,32.25,22200.0,26.9152,26.9486,26.9069,26.9152,22200.0
2011-02-09 14:50:00,32.25,32.28,32.25,32.26,19900.0,26.9152,26.9403,26.9152,26.9236,19900.0
2011-02-09 15:00:00,32.26,32.27,32.25,32.25,18200.0,26.9236,26.9319,26.9152,26.9152,18200.0
2011-02-09 15:10:00,32.25,32.28,32.25,32.25,30700.0,26.9152,26.9403,26.9152,26.9152,30700.0
2011-02-09 15:20:00,32.25,32.27,32.22,32.22,44500.0,26.9152,26.9319,26.8902,26.8902,44500.0
2011-02-09 15:30:00,32.22,32.24,32.22,32.22,27700.0,26.8902,26.9069,26.8902,26.8902,27700.0
2011-02-09 15:40:00,32.22,32.27,32.22,32.24,66200.0,26.8902,26.9319,26.8902,26.9069,66200.0
2011-02-09 15:50:00,32.23,32.28,32.23,32.28,77800.0,26.8985,26.9403,26.8985,26.9403,77800.0
2011-02-10 09:30:00,32.11,32.35,32.11,32.35,9600.0,26.7984,26.9987,26.7984,26.9987,9600.0
2011-02-10 09:40:00,32.33,32.36,32.21,32.29,60500.0,26.982,27.007,26.8818,26.9486,60500.0
2011-02-10 09:50:00,32.3,32.35,32.26,32.34,10200.0,26.957,26.9987,26.9236,26.9903,10200.0
2011-02-10 10:00:00,32.33,32.37,32.26,32.32,13200.0,26.982,27.0154,26.9236,26.9736,13200.0
2011-02-10 10:10:00,32.33,32.41,32.3,32.31,15300.0,26.982,27.0488,26.957,26.9653,15300.0
2011-02-10 10:20:00,32.32,32.32,32.21,32.25,13900.0,26.9736,26.9736,26.8818,26.9152,13900.0
2011-02-10 10:30:00,32.26,32.3,32.22,32.29,12300.0,26.9236,26.957,26.8902,26.9486,12300.0
2011-02-10 10:40:00,32.28,32.28,32.24,32.28,7000.0,26.9403,26.9403,26.9069,26.9403,7000.0
2011-02-10 10:50:00,32.27,32.32,32.26,32.32,6000.0,26.9319,26.9736,26.9236,26.9736,6000.0
2011-02-10 11:00:00,32.3,32.31,32.22,32.24,5300.0,26.957,26.9653,26.8902,26.9069,5300.0
2011-02-10 11:10:00,32.24,32.27,32.21,32.22,6900.0,26.9069,26.9319,26.8818,26.8902,6900.0
2011-02-10 11:20:00,32.22,32.26,32.22,32.25,9600.0,26.8902,26.9236,26.8902,26.9152,9600.0
2011-02-10 11:30:00,32.26,32.28,32.24,32.24,16300.0,26.9236,26.9403,26.9069,26.9069,16300.0
2011-02-10 11:40:00,32.23,32.25,32.19,32.21,8900.0,26.8985,26.9152,26.8652,26.8818,8900.0
2011-02-10 11:50:00,32.2,32.23,32.19,32.22,7700.0,26.8735,26.8985,26.8652,26.8902,7700.0
2011-02-10 12:00:00,32.21,32.23,32.19,32.19,10200.0,26.8818,26.8985,26.8652,26.8652,10200.0
2011-02-10 12:10:00,32.19,32.22,32.18,32.18,7400.0,26.8652,26.8902,26.8568,26.8568,7400.0
2011-02-10 12:20:00,32.18,32.27,32.17,32.22,65000.0,26.8568,26.9319,26.8485,26.8902,65000.0
2011-02-10 12:30:00,32.23,32.25,32.22,32.25,10200.0,26.8985,26.9152,26.8902,26.9152,10200.0
2011-02-10 12:40:00,32.25,32.29,32.25,32.27,12500.0,26.9152,26.9486,26.9152,26.9319,12500.0
2011-02-10 12:50:00,32.27,32.28,32.23,32.24,6400.0,26.9319,26.9403,26.8985,26.9069,6400.0
2011-02-10 13:00:00,32.23,32.23,32.21,32.21,12100.0,26.8985,26.8985,26.8818,26.8818,12100.0
2011-02-10 13:10:00,32.2,32.25,32.2,32.25,6500.0,26.8735,26.9152,26.8735,26.9152,6500.0
2011-02-10 13:20:00,32.24,32.24,32.21,32.21,8200.0,26.9069,26.9069,26.8818,26.8818,8200.0
2011-02-10 13:30:00,32.21,32.22,32.21,32.22,8100.0,26.8818,26.8902,26.8818,26.8902,8100.0
2011-02-10 13:40:00,32.22,32.26,32.21,32.23,6700.0,26.8902,26.9236,26.8818,26.8985,6700.0
2011-02-10 13:50:00,32.22,32.26,32.22,32.24,8400.0,26.8902,26.9236,26.8902,26.9069,8400.0
2011-02-10 14:00:00,32.24,32.29,32.24,32.29,15000.0,26.9069,26.9486,26.9069,26.9486,15000.0
2011-02-10 14:10:00,32.28,32.29,32.26,32.28,6300.0,26.9403,26.9486,26.9236,26.9403,6300.0
2011-02-10 14:20:00,32.26,32.32,32.26,32.31,9700.0,26.9236,26.9736,26.9236,26.9653,9700.0
2011-02-10 14:30:00,32.31,32.32,32.27,32.27,8000.0,26.9653,26.9736,26.9319,26.9319,8000.0
2011-02-10 14:40:00,32.27,32.28,32.25,32.25,10600.0,26.9319,26.9403,26.9152,26.9152,10600.0
2011-02-10 14:50:00,32.25,32.27,32.25,32.25,10500.0,26.9152,26.9319,26.9152,26.9152,10500.0
2011-02-10 15:00:00,32.25,32.27,32.25,32.25,13400.0,26.9152,26.9319,26.9152,26.9152,13400.0
2011-02-10 15:10:00,32.26,32.29,32.25,32.26,50000.0,26.9236,26.9486,26.9152,26.9236,50000.0
2011-02-10 15:20:00,32.25,32.28,32.25,32.26,30500.0,26.9152,26.9403,26.9152,26.9236,30500.0
2011-02-10 15:30:00,32.26,32.3,32.25,32.29,30300.0,26.9236,26.957,26.9152,26.9486,30300.0
2011-02-10 15:40:00,32.29,32.33,32.28,32.31,178500.0,26.9486,26.982,26.9403,26.9653,178500.0
2011-02-10 15:50:00,32.31,32.31,32.24,32.29,201800.0,26.9653,26.9653,26.9069,26.9486,201800.0
2011-02-11 09:30:00,32.16,32.19,31.97,32.14,14600.0,26.8401,26.8652,26.6815,26.8234,14600.0
2011-02-11 09:40:00,32.13,32.18,32.1,32.14,7800.0,26.8151,26.8568,26.79,26.8234,7800.0
2011-02-11 09:50:00,32.15,32.23,32.14,32.18,9000.0,26.8318,26.8985,26.8234,26.8568,9000.0
2011-02-11 10:00:00,32.2,32.23,32.18,32.22,8500.0,26.8735,26.8985,26.8568,26.8902,8500.0
2011-02-11 10:10:00,32.22,32.28,32.21,32.25,24200.0,26.8902,26.9403,26.8818,26.9152,24200.0
2011-02-11 10:20:00,32.26,32.36,32.26,32.36,26200.0,26.9236,27.007,26.9236,27.007,26200.0
2011-02-11 10:30:00,32.36,32.36,32.32,32.36,8100.0,27.007,27.007,26.9736,27.007,8100.0
2011-02-11 10:40:00,32.36,32.37,32.33,32.36,10000.0,27.007,27.0154,26.982,27.007,10000.0
2011-02-11 10:50:00,32.35,32.37,32.35,32.37,113600.0,26.9987,27.0154,26.9987,27.0154,113600.0
2011-02-11 11:00:00,32.37,32.42,32.36,32.42,26200.0,27.0154,27.0571,27.007,27.0571,26200.0
2011-02-11 11:10:00,32.42,32.43,32.37,32.39,5800.0,27.0571,27.0655,27.0154,27.0321,5800.0
2011-02-11 11:20:00,32.39,32.45,32.38,32.42,25100.0,27.0321,27.0821,27.0237,27.0571,25100.0
2011-02-11 11:30:00,32.42,32.44,32.38,32.39,9300.0,27.0571,27.0738,27.0237,27.0321,9300.0
2011-02-11 11:40:00,32.4,32.41,32.39,32.41,12800.0,27.0404,27.0488,27.0321,27.0488,12800.0
2011-02-11 11:50:00,32.41,32.41,32.39,32.41,7300.0,27.0488,27.0488,27.0321,27.0488,7300.0
2011-02-11 12:00:00,32.41,32.41,32.37,32.38,5300.0,27.0488,27.0488,27.0154,27.0237,5300.0
2011-02-11 12:10:00,32.38,32.38,32.28,32.29,13500.0,27.0237,27.0237,26.9403,26.9486,13500.0
2011-02-11 12:20:00,32.3,32.31,32.28,32.3,12100.0,26.957,26.9653,26.9403,26.957,12100.0
2011-02-11 12:30:00,32.29,32.31,32.28,32.3,17100.0,26.9486,26.9653,26.9403,26.957,17100.0
2011-02-11 12:40:00,32.3,32.32,32.29,32.31,13200.0,26.957,26.9736,26.9486,26.9653,13200.0
2011-02-11 12:50:00,32.3,32.31,32.3,32.31,42700.0,26.957,26.9653,26.957,26.9653,42700.0
2011-02-11 13:00:00,32.31,32.31,32.29,32.3,17600.0,26.9653,26.9653,26.9486,26.957,17600.0
2011-02-11 13:10:00,32.3,32.31,32.29,32.29,17500.0,26.957,26.9653,26.9486,26.9486,17500.0
2011-02-11 13:20:00,32.29,32.3,32.28,32.29,14200.0,26.9486,26.957,26.9403,26.9486,14200.0
2011-02-11 13:30:00,32.29,32.3,32.28,32.29,17600.0,26.9486,26.957,26.9403,26.9486,17600.0
2011-02-11 13:40:00,32.29,32.3,32.29,32.29,22900.0,26.9486,26.957,26.9486,26.9486,22900.0
2011-02-11 13:50:00,32.29,32.3,32.25,32.26,16300.0,26.9486,26.957,26.9152,26.9236,16300.0
2011-02-11 14:00:00,32.26,32.33,32.25,32.33,46400.0,26.9236,26.982,26.9152,26.982,46400.0
2011-02-11 14:10:00,32.32,32.35,32.32,32.35,17300.0,26.9736,26.9987,26.9736,26.9987,17300.0
2011-02-11 14:20:00,32.35,32.36,32.34,32.35,13900.0,26.9987,27.007,26.9903,26.9987,13900.0
2011-02-11 14:30:00,32.34,32.35,32.31,32.35,28600.0,26.9903,26.9987,26.9653,26.9987,28600.0
2011-02-11 14:40:00,32.35,32.37,32.33,32.35,14400.0,26.9987,27.0154,26.982,26.9987,14400.0
2011-02-11 14:50:00,32.35,32.35,32.31,32.32,42000.0,26.9987,26.9987,26.9653,26.9736,42000.0
2011-02-11 15:00:00,32.32,32.39,32.32,32.39,62900.0,26.9736,27.0321,26.9736,27.0321,62900.0
2011-02-11 15:10:00,32.39,32.42,32.35,32.4,42900.0,27.0321,27.0571,26.9987,27.0404,42900.0
2011-02-11 15:20:00,32.41,32.43,32.39,32.43,13700.0,27.0488,27.0655,27.0321,27.0655,13700.0
2011-02-11 15:30:00,32.43,32.44,32.41,32.41,21800.0,27.0655,27.0738,27.0488,27.0488,21800.0
2011-02-11 15:40:00,32.42,32.44,32.4,32.43,34500.0,27.0571,27.0738,27.0404,27.0655,34500.0
2011-02-11 15:50:00,32.43,32.46,32.39,32.46,86600.0,27.0655,27.0905,27.0321,27.0905,86600.0
2011-02-14 09:30:00,32.24,32.3,31.83,31.95,50100.0,26.9069,26.957,26.5647,26.6649,50100.0
2011-02-14 09:40:00,31.98,32.0,31.84,31.94,35000.0,26.6899,26.7066,26.5731,26.6565,35000.0
2011-02-14 09:50:00,31.95,32.0,31.92,31.95,136000.0,26.6649,26.7066,26.6398,26.6649,136000.0
2011-02-14 10:00:00,31.95,32.03,31.87,32.0,36600.0,26.6649,26.7316,26.5981,26.7066,36600.0
2011-02-14 10:10:00,32.0,32.01,31.96,32.0,24300.0,26.7066,26.7149,26.6732,26.7066,24300.0
2011-02-14 10:20:00,32.0,32.0,31.95,31.96,20500.0,26.7066,26.7066,26.6649,26.6732,20500.0
2011-02-14 10:30:00,31.97,32.02,31.97,32.0,6200.0,26.6815,26.7233,26.6815,26.7066,6200.0
2011-02-14 10:40:00,32.0,32.07,31.98,32.02,7100.0,26.7066,26.765,26.6899,26.7233,7100.0
2011-02-14 10:50:00,32.01,32.03,32.0,32.03,7800.0,26.7149,26.7316,26.7066,26.7316,7800.0
2011-02-14 11:00:00,32.02,32.03,31.97,32.02,17400.0,26.7233,26.7316,26.6815,26.7233,17400.0
2011-02-14 11:10:00,32.02,32.03,31.96,32.0,16900.0,26.7233,26.7316,26.6732,26.7066,16900.0
2011-02-14 11:20:00,32.01,32.05,31.94,32.04,28800.0,26.7149,26.7483,26.6565,26.74,28800.0
2011-02-14 11:30:00,32.05,32.06,32.0,32.0,8000.0,26.7483,26.7567,26.7066,26.7066,8000.0
2011-02-14 11:40:00,32.01,32.04,32.01,32.02,8100.0,26.7149,26.74,26.7149,26.7233,8100.0
2011-02-14 11:50:00,32.03,32.04,32.03,32.04,9000.0,26.7316,26.74,26.7316,26.74,9000.0
2011-02-14 12:00:00,32.03,32.05,32.0,32.05,8100.0,26.7316,26.7483,26.7066,26.7483,8100.0
2011-02-14 12:10:00,32.06,32.06,32.02,32.05,3200.0,26.7567,26.7567,26.7233,26.7483,3200.0
2011-02-14 12:20:00,32.05,32.09,32.04,32.08,3800.0,26.7483,26.7817,26.74,26.7733,3800.0
2011-02-14 12:30:00,32.09,32.1,32.08,32.09,2200.0,26.7817,26.79,26.7733,26.7817,2200.0
2011-02-14 12:40:00,32.09,32.14,32.09,32.09,19600.0,26.7817,26.8234,26.7817,26.7817,19600.0
2011-02-14 12:50:00,32.09,32.1,32.09,32.09,7500.0,26.7817,26.79,26.7817,26.7817,7500.0
2011-02-14 13:00:00,32.09,32.1,32.01,32.03,32400.0,26.7817,26.79,26.7149,26.7316,32400.0
2011-02-14 13:10:00,32.03,32.04,32.02,32.02,10500.0,26.7316,26.74,26.7233,26.7233,10500.0
2011-02-14 13:20:00,32.03,32.06,32.02,32.03,18700.0,26.7316,26.7567,26.7233,26.7316,18700.0
2011-02-14 13:30:00,32.04,32.07,32.03,32.07,7800.0,26.74,26.765,26.7316,26.765,7800.0
2011-02-14 13:40:00,32.06,32.07,32.03,32.05,7700.0,26.7567,26.765,26.7316,26.7483,7700.0
2011-02-14 13:50:00,32.04,32.09,32.04,32.09,3500.0,26.74,26.7817,26.74,26.7817,3500.0
2011-02-14 14:00:00,32.1,32.13,32.1,32.12,5700.0,26.79,26.8151,26.79,26.8067,5700.0
2011-02-14 14:10:00,32.12,32.16,32.12,32.15,11400.0,26.8067,26.8401,26.8067,26.8318,11400.0
2011-02-14 14:20:00,32.15,32.18,32.14,32.17,1800.0,26.8318,26.8568,26.8234,26.8485,1800.0
2011-02-14 14:30:00,32.17,32.17,32.14,32.15,31400.0,26.8485,26.8485,26.8234,26.8318,31400.0
2011-02-14 14:40:00,32.14,32.15,32.11,32.13,30800.0,26.8234,26.8318,26.7984,26.8151,30800.0
2011-02-14 14:50:00,32.13,32.13,32.09,32.09,13500.0,26.8151,26.8151,26.7817,26.7817,13500.0
2011-02-14 15:00:00,32.1,32.11,32.08,32.09,16100.0,26.79,26.7984,26.7733,26.7817,16100.0
2011-02-14 15:10:00,32.09,32.1,32.08,32.08,30200.0,26.7817,26.79,26.7733,26.7733,30200.0
2011-02-14 15:20:00,32.08,32.1,32.05,32.1,44900.0,26.7733,26.79,26.7483,26.79,44900.0
2011-02-14 15:30:00,32.1,32.15,32.09,32.15,26000.0,26.79,26.8318,26.7817,26.8318,26000.0
2011-02-14 15:40:00,32.15,32.2,32.13,32.2,56200.0,26.8318,26.8735,26.8151,26.8735,56200.0
2011-02-14 15:50:00,32.2,32.22,32.09,32.11,138100.0,26.8735,26.8902,26.7817,26.7984,138100.0
2011-02-15 09:30:00,32.16,32.47,32.15,32.4,42600.0,26.8401,27.0988,26.8318,27.0404,42600.0
2011-02-15 09:40:00,32.38,32.48,32.38,32.45,29500.0,27.0237,27.1072,27.0237,27.0821,29500.0
2011-02-15 09:50:00,32.47,32.47,32.38,32.41,29700.0,27.0988,27.0988,27.0237,27.0488,29700.0
2011-02-15 10:00:00,32.42,32.46,32.4,32.45,31700.0,27.0571,27.0905,27.0404,27.0821,31700.0
2011-02-15 10:10:00,32.46,32.5,32.45,32.46,16900.0,27.0905,27.1239,27.0821,27.0905,16900.0
2011-02-15 10:20:00,32.45,32.46,32.44,32.45,21000.0,27.0821,27.0905,27.0738,27.0821,21000.0
2011-02-15 10:30:00,32.45,32.47,32.44,32.45,16100.0,27.0821,27.0988,27.0738,27.0821,16100.0
2011-02-15 10:40:00,32.45,32.46,32.42,32.42,27400.0,27.0821,27.0905,27.0571,27.0571,27400.0
2011-02-15 10:50:00,32.44,32.46,32.41,32.45,21300.0,27.0738,27.0905,27.0488,27.0821,21300.0
2011-02-15 11:00:00,32.44,32.46,32.44,32.45,15100.0,27.0738,27.0905,27.0738,27.0821,15100.0
2011-02-15 11:10:00,32.45,32.46,32.43,32.45,10900.0,27.0821,27.0905,27.0655,27.0821,10900.0
2011-02-15 11:20:00,32.45,32.46,32.45,32.45,9000.0,27.0821,27.0905,27.0821,27.0821,9000.0
2011-02-15 11:30:00,32.45,32.45,32.43,32.44,10500.0,27.0821,27.0821,27.0655,27.0738,10500.0
2011-02-15 11:40:00,32.45,32.45,32.44,32.45,45100.0,27.0821,27.0821,27.0738,27.0821,45100.0
2011-02-15 11:50:00,32.45,32.5,32.45,32.5,17900.0,27.0821,27.1239,27.0821,27.1239,17900.0
2011-02-15 12:00:00,32.49,32.5,32.48,32.49,8000.0,27.1155,27.1239,27.1072,27.1155,8000.0
2011-02-15 12:10:00,32.49,32.5,32.47,32.49,5500.0,27.1155,27.1239,27.0988,27.1155,5500.0
2011-02-15 12:20:00,32.49,32.5,32.49,32.5,6100.0,27.1155,27.1239,27.1155,27.1239,6100.0
2011-02-15 12:30:00,32.5,32.6,32.48,32.48,21800.0,27.1239,27.2073,27.1072,27.1072,21800.0
2011-02-15 12:40:00,32.49,32.51,32.48,32.48,5200.0,27.1155,27.1322,27.1072,27.1072,5200.0
2011-02-15 12:50:00,32.47,32.5,32.45,32.5,3900.0,27.0988,27.1239,27.0821,27.1239,3900.0
2011-02-15 13:00:00,32.49,32.49,32.47,32.48,3700.0,27.1155,27.1155,27.0988,27.1072,3700.0
2011-02-15 13:10:00,32.48,32.5,32.47,32.47,8000.0,27.1072,27.1239,27.0988,27.0988,8000.0
2011-02-15 13:20:00,32.47,32.5,32.47,32.5,2800.0,27.0988,27.1239,27.0988,27.1239,2800.0
2011-02-15 13:30:00,32.5,32.5,32.49,32.5,7400.0,27.1239,27.1239,27.1155,27.1239,7400.0
2011-02-15 13:40:00,32.5,32.52,32.49,32.5,22000.0,27.1239,27.1406,27.1155,27.1239,22000.0
2011-02-15 13:50:00,32.5,32.51,32.5,32.5,7100.0,27.1239,27.1322,27.1239,27.1239,7100.0
2011-02-15 14:00:00,32.5,32.51,32.49,32.5,11000.0,27.1239,27.1322,27.1155,27.1239,11000.0
2011-02-15 14:10:00,32.49,32.5,32.49,32.5,125600.0,27.1155,27.1239,27.1155,27.1239,125600.0
2011-02-15 14:20:00,32.49,32.5,32.44,32.47,108400.0,27.1155,27.1239,27.0738,27.0988,108400.0
2011-02-15 14:30:00,32.47,32.49,32.46,32.48,10400.0,27.0988,27.1155,27.0905,27.1072,10400.0
2011-02-15 14:40:00,32.48,32.48,32.45,32.47,8300.0,27.1072,27.1072,27.0821,27.0988,8300.0
2011-02-15 14:50:00,32.47,32.48,32.46,32.47,7200.0,27.0988,27.1072,27.0905,27.0988,7200.0
2011-02-15 15:00:00,32.47,32.49,32.46,32.47,13800.0,27.0988,27.1155,27.0905,27.0988,13800.0
2011-02-15 15:10:00,32.47,32.47,32.44,32.44,11900.0,27.0988,27.0988,27.0738,27.0738,11900.0
2011-02-15 15:20:00,32.45,32.45,32.43,32.43,14200.0,27.0821,27.0821,27.0655,27.0655,14200.0
2011-02-15 15:30:00,32.44,32.44,32.34,32.35,31000.0,27.0738,27.0738,26.9903,26.9987,31000.0
2011-02-15 15:40:00,32.34,32.35,32.23,32.33,59800.0,26.9903,26.9987,26.8985,26.982,59800.0
2011-02-15 15:50:00,32.33,32.37,32.31,32.36,45800.0,26.982,27.0154,26.9653,27.007,45800.0
2011-02-16 09:30:00,32.5,32.64,32.45,32.62,65200.0,27.1239,27.2407,27.0821,27.224,65200.0
2011-02-16 09:40:00,32.61,32.7,32.59,32.64,8900.0,27.2157,27.2908,27.199,27.2407,8900.0
2011-02-16 09:50:00,32.63,32.78,32.58,32.75,17300.0,27.2324,27.3576,27.1906,27.3325,17300.0
2011-02-16 10:00:00,32.74,32.78,32.72,32.76,11400.0,27.3242,27.3576,27.3075,27.3409,11400.0
2011-02-16 10:10:00,32.76,32.83,32.74,32.8,23200.0,27.3409,27.3993,27.3242,27.3742,23200.0
2011-02-16 10:20:00,32.8,32.81,32.74,32.8,7800.0,27.3742,27.3826,27.3242,27.3742,7800.0
2011-02-16 10:30:00,32.78,32.87,32.78,32.85,6000.0,27.3576,27.4327,27.3576,27.416,6000.0
2011-02-16 10:40:00,32.83,32.84,32.78,32.8,19300.0,27.3993,27.4076,27.3576,27.3742,19300.0
2011-02-16 10:50:00,32.82,32.87,32.81,32.85,14300.0,27.3909,27.4327,27.3826,27.416,14300.0
2011-02-16 11:00:00,32.85,32.86,32.79,32.84,7000.0,27.416,27.4243,27.3659,27.4076,7000.0
2011-02-16 11:10:00,32.83,32.85,32.79,32.81,12400.0,27.3993,27.416,27.3659,27.3826,12400.0
2011-02-16 11:20:00,32.81,32.82,32.74,32.76,20100.0,27.3826,27.3909,27.3242,27.3409,20100.0
2011-02-16 11:30:00,32.74,32.75,32.7,32.74,14200.0,27.3242,27.3325,27.2908,27.3242,14200.0
2011-02-16 11:40:00,32.74,32.75,32.72,32.72,10200.0,27.3242,27.3325,27.3075,27.3075,10200.0
2011-02-16 11:50:00,32.71,32.79,32.71,32.79,12900.0,27.2991,27.3659,27.2991,27.3659,12900.0
2011-02-16 12:00:00,32.79,32.82,32.72,32.73,35900.0,27.3659,27.3909,27.3075,27.3158,35900.0
2011-02-16 12:10:00,32.73,32.81,32.72,32.78,19200.0,27.3158,27.3826,27.3075,27.3576,19200.0
2011-02-16 12:20:00,32.77,32.81,32.77,32.78,6200.0,27.3492,27.3826,27.3492,27.3576,6200.0
2011-02-16 12:30:00,32.78,32.85,32.77,32.85,31400.0,27.3576,27.416,27.3492,27.416,31400.0
2011-02-16 12:40:00,32.84,32.84,32.79,32.82,5300.0,27.4076,27.4076,27.3659,27.3909,5300.0
2011-02-16 12:50:00,32.81,32.82,32.78,32.79,22600.0,27.3826,27.3909,27.3576,27.3659,22600.0
2011-02-16 13:00:00,32.78,32.81,32.76,32.77,15800.0,27.3576,27.3826,27.3409,27.3492,15800.0
2011-02-16 13:10:00,32.77,32.8,32.76,32.79,9500.0,27.3492,27.3742,27.3409,27.3659,9500.0
2011-02-16 13:20:00,32.79,32.81,32.78,32.8,15900.0,27.3659,27.3826,27.3576,27.3742,15900.0
2011-02-16 13:30:00,32.79,32.8,32.77,32.8,12200.0,27.3659,27.3742,27.3492,27.3742,12200.0
2011-02-16 13:40:00,32.8,32.8,32.75,32.75,17100.0,27.3742,27.3742,27.3325,27.3325,17100.0
2011-02-16 13:50:00,32.75,32.75,32.69,32.71,9300.0,27.3325,27.3325,27.2824,27.2991,9300.0
2011-02-16 14:00:00,32.72,32.72,32.67,32.69,6400.0,27.3075,27.3075,27.2658,27.2824,6400.0
2011-02-16 14:10:00,32.68,32.69,32.66,32.67,7600.0,27.2741,27.2824,27.2574,27.2658,7600.0
2011-02-16 14:20:00,32.67,32.68,32.66,32.68,8800.0,27.2658,27.2741,27.2574,27.2741,8800.0
2011-02-16 14:30:00,32.67,32.75,32.67,32.73,24500.0,27.2658,27.3325,27.2658,27.3158,24500.0
2011-02-16 14:40:00,32.74,32.74,32.71,32.71,11300.0,27.3242,27.3242,27.2991,27.2991,11300.0
2011-02-16 14:50:00,32.71,32.76,32.7,32.73,24400.0,27.2991,27.3409,27.2908,27.3158,24400.0
2011-02-16 15:00:00,32.74,32.79,32.74,32.79,17500.0,27.3242,27.3659,27.3242,27.3659,17500.0
2011-02-16 15:10:00,32.79,32.82,32.77,32.79,18600.0,27.3659,27.3909,27.3492,27.3659,18600.0
2011-02-16 15:20:00,32.79,32.82,32.73,32.76,60000.0,27.3659,27.3909,27.3158,27.3409,60000.0
2011-02-16 15:30:00,32.76,32.8,32.74,32.75,43600.0,27.3409,27.3742,27.3242,27.3325,43600.0
2011-02-16 15:40:00,32.76,32.78,32.71,32.77,64900.0,27.3409,27.3576,27.2991,27.3492,64900.0
2011-02-16 15:50:00,32.76,32.78,32.73,32.75,124000.0,27.3409,27.3576,27.3158,27.3325,124000.0
2011-02-17 09:30:00,32.65,32.74,32.51,32.68,7000.0,27.2491,27.3242,27.1322,27.2741,7000.0
2011-02-17 09:40:00,32.66,32.71,32.62,32.69,5600.0,27.2574,27.2991,27.224,27.2824,5600.0
2011-02-17 09:50:00,32.69,32.71,32.58,32.61,7100.0,27.2824,27.2991,27.1906,27.2157,7100.0
2011-02-17 10:00:00,32.63,32.63,32.49,32.5,9500.0,27.2324,27.2324,27.1155,27.1239,9500.0
2011-02-17 10:10:00,32.52,32.53,32.49,32.51,9300.0,27.1406,27.1489,27.1155,27.1322,9300.0
2011-02-17 10:20:00,32.51,32.57,32.51,32.54,10000.0,27.1322,27.1823,27.1322,27.1573,10000.0
2011-02-17 10:30:00,32.53,32.64,32.52,32.64,10900.0,27.1489,27.2407,27.1406,27.2407,10900.0
2011-02-17 10:40:00,32.64,32.7,32.64,32.68,3700.0,27.2407,27.2908,27.2407,27.2741,3700.0
2011-02-17 10:50:00,32.65,32.69,32.59,32.67,20400.0,27.2491,27.2824,27.199,27.2658,20400.0
2011-02-17 11:00:00,32.68,32.81,32.67,32.8,5200.0,27.2741,27.3826,27.2658,27.3742,5200.0
2011-02-17 11:10:00,32.79,32.88,32.79,32.83,4200.0,27.3659,27.441,27.3659,27.3993,4200.0
2011-02-17 11:20:00,32.81,32.86,32.79,32.86,42200.0,27.3826,27.4243,27.3659,27.4243,42200.0
2011-02-17 11:30:00,32.82,32.87,32.79,32.84,16400.0,27.3909,27.4327,27.3659,27.4076,16400.0
2011-02-17 11:40:00,32.84,32.87,32.82,32.82,3600.0,27.4076,27.4327,27.3909,27.3909,3600.0
2011-02-17 11:50:00,32.82,32.84,32.82,32.82,10300.0,27.3909,27.4076,27.3909,27.3909,10300.0
2011-02-17 12:00:00,32.8,32.86,32.8,32.86,7500.0,27.3742,27.4243,27.3742,27.4243,7500.0
2011-02-17 12:10:00,32.83,32.84,32.79,32.79,12800.0,27.3993,27.4076,27.3659,27.3659,12800.0
2011-02-17 12:20:00,32.8,32.82,32.79,32.82,21000.0,27.3742,27.3909,27.3659,27.3909,21000.0
2011-02-17 12:30:00,32.82,32.83,32.81,32.83,6400.0,27.3909,27.3993,27.3826,27.3993,6400.0
2011-02-17 12:40:00,32.83,32.83,32.79,32.8,8400.0,27.3993,27.3993,27.3659,27.3742,8400.0
2011-02-17 12:50:00,32.81,32.84,32.8,32.82,10200.0,27.3826,27.4076,27.3742,27.3909,10200.0
2011-02-17 13:00:00,32.81,32.82,32.79,32.8,3300.0,27.3826,27.3909,27.3659,27.3742,3300.0
2011-02-17 13:10:00,32.8,32.81,32.8,32.8,17400.0,27.3742,27.3826,27.3742,27.3742,17400.0
2011-02-17 13:20:00,32.8,32.84,32.79,32.82,17200.0,27.3742,27.4076,27.3659,27.3909,17200.0
2011-02-17 13:30:00,32.81,32.81,32.78,32.79,1500.0,27.3826,27.3826,27.3576,27.3659,1500.0
2011-02-17 13:40:00,32.78,32.8,32.78,32.78,2000.0,27.3576,27.3742,27.3576,27.3576,2000.0
2011-02-17 13:50:00,32.79,32.79,32.75,32.76,13300.0,27.3659,27.3659,27.3325,27.3409,13300.0
2011-02-17 14:00:00,32.78,32.8,32.78,32.79,22100.0,27.3576,27.3742,27.3576,27.3659,22100.0
2011-02-17 14:10:00,32.8,32.82,32.78,32.82,19000.0,27.3742,27.3909,27.3576,27.3909,19000.0
2011-02-17 14:20:00,32.82,32.82,32.77,32.8,23900.0,27.3909,27.3909,27.3492,27.3742,23900.0
2011-02-17 14:30:00,32.8,32.83,32.79,32.82,19900.0,27.3742,27.3993,27.3659,27.3909,19900.0
2011-02-17 14:40:00,32.81,32.82,32.79,32.8,11700.0,27.3826,27.3909,27.3659,27.3742,11700.0
2011-02-17 14:50:00,32.8,32.83,32.79,32.83,4000.0,27.3742,27.3993,27.3659,27.3993,4000.0
2011-02-17 15:00:00,32.83,32.83,32.79,32.8,11600.0,27.3993,27.3993,27.3659,27.3742,11600.0
2011-02-17 15:10:00,32.81,32.84,32.79,32.81,67000.0,27.3826,27.4076,27.3659,27.3826,67000.0
2011-02-17 15:20:00,32.81,32.82,32.79,32.8,40200.0,27.3826,27.3909,27.3659,27.3742,40200.0
2011-02-17 15:30:00,32.81,32.81,32.79,32.8,28800.0,27.3826,27.3826,27.3659,27.3742,28800.0
2011-02-17 15:40:00,32.8,32.8,32.78,32.78,68500.0,27.3742,27.3742,27.3576,27.3576,68500.0
2011-02-17 15:50:00,32.79,32.8,32.73,32.73,87000.0,27.3659,27.3742,27.3158,27.3158,87000.0
2011-02-18 09:30:00,32.65,32.81,32.65,32.78,10000.0,27.2491,27.3826,27.2491,27.3576,10000.0
2011-02-18 09:40:00,32.78,32.78,32.72,32.78,14600.0,27.3576,27.3576,27.3075,27.3576,14600.0
2011-02-18 09:50:00,32.81,32.83,32.79,32.8,6700.0,27.3826,27.3993,27.3659,27.3742,6700.0
2011-02-18 10:00:00,32.8,32.84,32.8,32.83,6600.0,27.3742,27.4076,27.3742,27.3993,6600.0
2011-02-18 10:10:00,32.83,32.89,32.83,32.89,11500.0,27.3993,27.4494,27.3993,27.4494,11500.0
2011-02-18 10:20:00,32.9,32.9,32.84,32.89,8600.0,27.4577,27.4577,27.4076,27.4494,8600.0
2011-02-18 10:30:00,32.88,32.89,32.79,32.81,5700.0,27.441,27.4494,27.3659,27.3826,5700.0
2011-02-18 10:40:00,32.82,32.87,32.82,32.86,3400.0,27.3909,27.4327,27.3909,27.4243,3400.0
2011-02-18 10:50:00,32.86,32.87,32.8,32.82,16100.0,27.4243,27.4327,27.3742,27.3909,16100.0
2011-02-18 11:00:00,32.83,32.84,32.82,32.84,2900.0,27.3993,27.4076,27.3909,27.4076,2900.0
2011-02-18 11:10:00,32.84,32.88,32.81,32.86,13700.0,27.4076,27.441,27.3826,27.4243,13700.0
2011-02-18 11:20:00,32.86,32.86,32.81,32.81,4500.0,27.4243,27.4243,27.3826,27.3826,4500.0
2011-02-18 11:30:00,32.83,32.87,32.82,32.86,5000.0,27.3993,27.4327,27.3909,27.4243,5000.0
2011-02-18 11:40:00,32.83,32.84,32.74,32.84,30500.0,27.3993,27.4076,27.3242,27.4076,30500.0
2011-02-18 11:50:00,32.83,32.83,32.8,32.8,1200.0,27.3993,27.3993,27.3742,27.3742,1200.0
2011-02-18 12:00:00,32.8,32.85,32.8,32.85,5400.0,27.3742,27.416,27.3742,27.416,5400.0
2011-02-18 12:10:00,32.84,32.86,32.83,32.83,2400.0,27.4076,27.4243,27.3993,27.3993,2400.0
2011-02-18 12:20:00,32.83,32.87,32.82,32.84,3000.0,27.3993,27.4327,27.3909,27.4076,3000.0
2011-02-18 12:30:00,32.84,32.88,32.84,32.86,2700.0,27.4076,27.441,27.4076,27.4243,2700.0
2011-02-18 12:40:00,32.86,32.87,32.82,32.84,4000.0,27.4243,27.4327,27.3909,27.4076,4000.0
2011-02-18 12:50:00,32.86,32.88,32.83,32.83,4600.0,27.4243,27.441,27.3993,27.3993,4600.0
2011-02-18 13:00:00,32.84,32.87,32.82,32.86,5400.0,27.4076,27.4327,27.3909,27.4243,5400.0
2011-02-18 13:10:00,32.86,32.89,32.85,32.88,6400.0,27.4243,27.4494,27.416,27.441,6400.0
2011-02-18 13:20:00,32.89,32.93,32.89,32.93,6800.0,27.4494,27.4827,27.4494,27.4827,6800.0
2011-02-18 13:30:00,32.93,32.93,32.85,32.86,9500.0,27.4827,27.4827,27.416,27.4243,9500.0
2011-02-18 13:40:00,32.86,32.86,32.83,32.85,4200.0,27.4243,27.4243,27.3993,27.416,4200.0
2011-02-18 13:50:00,32.84,32.88,32.83,32.88,17900.0,27.4076,27.441,27.3993,27.441,17900.0
2011-02-18 14:00:00,32.89,32.89,32.87,32.89,2500.0,27.4494,27.4494,27.4327,27.4494,2500.0
2011-02-18 14:10:00,32.88,32.9,32.86,32.86,3500.0,27.441,27.4577,27.4243,27.4243,3500.0
2011-02-18 14:20:00,32.87,32.89,32.78,32.8,8000.0,27.4327,27.4494,27.3576,27.3742,8000.0
2011-02-18 14:30:00,32.81,32.81,32.75,32.75,11000.0,27.3826,27.3826,27.3325,27.3325,11000.0
2011-02-18 14:40:00,32.75,32.76,32.7,32.72,21500.0,27.3325,27.3409,27.2908,27.3075,21500.0
2011-02-18 14:50:00,32.72,32.73,32.63,32.64,42100.0,27.3075,27.3158,27.2324,27.2407,42100.0
2011-02-18 15:00:00,32.64,32.73,32.64,32.73,14100.0,27.2407,27.3158,27.2407,27.3158,14100.0
2011-02-18 15:10:00,32.72,32.75,32.72,32.74,6400.0,27.3075,27.3325,27.3075,27.3242,6400.0
2011-02-18 15:20:00,32.73,32.8,32.73,32.78,13200.0,27.3158,27.3742,27.3158,27.3576,13200.0
2011-02-18 15:30:00,32.76,32.78,32.73,32.74,8200.0,27.3409,27.3576,27.3158,27.3242,8200.0
2011-02-18 15:40:00,32.75,32.82,32.75,32.77,19000.0,27.3325,27.3909,27.3325,27.3492,19000.0
2011-02-18 15:50:00,32.77,32.83,32.77,32.81,63100.0,27.3492,27.3993,27.3492,27.3826,63100.0
2011-02-22 09:30:00,32.46,32.46,32.14,32.19,19900.0,27.0905,27.0905,26.8234,26.8652,19900.0
2011-02-22 09:40:00,32.21,32.22,32.07,32.19,7700.0,26.8818,26.8902,26.765,26.8652,7700.0
2011-02-22 09:50:00,32.24,32.32,32.17,32.26,16200.0,26.9069,26.9736,26.8485,26.9236,16200.0
2011-02-22 10:00:00,32.26,32.32,32.2,32.32,10200.0,26.9236,26.9736,26.8735,26.9736,10200.0
2011-02-22 10:10:00,32.33,32.36,32.29,32.31,4300.0,26.982,27.007,26.9486,26.9653,4300.0
2011-02-22 10:20:00,32.3,32.33,32.26,32.29,87300.0,26.957,26.982,26.9236,26.9486,87300.0
2011-02-22 10:30:00,32.3,32.36,32.28,32.33,9200.0,26.957,27.007,26.9403,26.982,9200.0
2011-02-22 10:40:00,32.33,32.37,32.28,32.31,15300.0,26.982,27.0154,26.9403,26.9653,15300.0
2011-02-22 10:50:00,32.31,32.38,32.29,32.32,5700.0,26.9653,27.0237,26.9486,26.9736,5700.0
2011-02-22 11:00:00,32.33,32.36,32.3,32.31,6600.0,26.982,27.007,26.957,26.9653,6600.0
2011-02-22 11:10:00,32.34,32.34,32.23,32.23,7400.0,26.9903,26.9903,26.8985,26.8985,7400.0
2011-02-22 11:20:00,32.21,32.28,32.21,32.28,4900.0,26.8818,26.9403,26.8818,26.9403,4900.0
2011-02-22 11:30:00,32.27,32.28,32.2,32.21,10100.0,26.9319,26.9403,26.8735,26.8818,10100.0
2011-02-22 11:40:00,32.23,32.24,32.17,32.19,5000.0,26.8985,26.9069,26.8485,26.8652,5000.0
2011-02-22 11:50:00,32.19,32.21,32.16,32.19,3500.0,26.8652,26.8818,26.8401,26.8652,3500.0
2011-02-22 12:00:00,32.2,32.2,32.14,32.16,7200.0,26.8735,26.8735,26.8234,26.8401,7200.0
2011-02-22 12:10:00,32.16,32.16,32.1,32.14,6900.0,26.8401,26.8401,26.79,26.8234,6900.0
2011-02-22 12:20:00,32.13,32.15,32.09,32.1,4700.0,26.8151,26.8318,26.7817,26.79,4700.0
2011-02-22 12:30:00,32.1,32.1,32.07,32.08,4200.0,26.79,26.79,26.765,26.7733,4200.0
2011-02-22 12:40:00,32.07,32.07,32.0,32.02,83200.0,26.765,26.765,26.7066,26.7233,83200.0
2011-02-22 12:50:00,32.02,32.03,32.01,32.02,13900.0,26.7233,26.7316,26.7149,26.7233,13900.0
2011-02-22 13:00:00,32.02,32.05,32.01,32.05,10000.0,26.7233,26.7483,26.7149,26.7483,10000.0
2011-02-22 13:10:00,32.04,32.04,32.0,32.0,7900.0,26.74,26.74,26.7066,26.7066,7900.0
2011-02-22 13:20:00,32.0,32.02,31.95,32.01,13600.0,26.7066,26.7233,26.6649,26.7149,13600.0
2011-02-22 13:30:00,32.01,32.06,32.0,32.05,8200.0,26.7149,26.7567,26.7066,26.7483,8200.0
2011-02-22 13:40:00,32.03,32.03,31.96,31.97,10700.0,26.7316,26.7316,26.6732,26.6815,10700.0
2011-02-22 13:50:00,31.98,32.02,31.98,32.0,8300.0,26.6899,26.7233,26.6899,26.7066,8300.0
2011-02-22 14:00:00,32.0,32.01,31.98,32.01,11800.0,26.7066,26.7149,26.6899,26.7149,11800.0
2011-02-22 14:10:00,32.01,32.01,31.97,31.99,10400.0,26.7149,26.7149,26.6815,26.6982,10400.0
2011-02-22 14:20:00,31.99,32.02,31.96,32.01,7300.0,26.6982,26.7233,26.6732,26.7149,7300.0
2011-02-22 14:30:00,32.01,32.04,32.01,32.02,4000.0,26.7149,26.74,26.7149,26.7233,4000.0
2011-02-22 14:40:00,32.02,32.03,31.99,32.02,16500.0,26.7233,26.7316,26.6982,26.7233,16500.0
2011-02-22 14:50:00,32.01,32.02,31.97,31.97,11800.0,26.7149,26.7233,26.6815,26.6815,11800.0
2011-02-22 15:00:00,31.97,32.02,31.97,32.0,19800.0,26.6815,26.7233,26.6815,26.7066,19800.0
2011-02-22 15:10:00,32.01,32.01,31.98,31.99,15100.0,26.7149,26.7149,26.6899,26.6982,15100.0
2011-02-22 15:20:00,31.99,32.0,31.98,31.99,26100.0,26.6982,26.7066,26.6899,26.6982,26100.0
2011-02-22 15:30:00,32.0,32.0,31.93,31.94,36400.0,26.7066,26.7066,26.6482,26.6565,36400.0
2011-02-22 15:40:00,31.94,31.97,31.9,31.96,54100.0,26.6565,26.6815,26.6231,26.6732,54100.0
2011-02-22 15:50:00,31.96,32.0,31.92,31.99,125000.0,26.6732,26.7066,26.6398,26.6982,125000.0
2011-02-23 09:30:00,31.97,32.04,31.85,31.92,22600.0,26.6815,26.74,26.5814,26.6398,22600.0
2011-02-23 09:40:00,31.89,31.97,31.8,31.81,6200.0,26.6148,26.6815,26.5397,26.548,6200.0
2011-02-23 09:50:00,31.82,31.82,31.73,31.75,3500.0,26.5564,26.5564,26.4812,26.4979,3500.0
2011-02-23 10:00:00,31.77,31.82,31.74,31.77,13600.0,26.5146,26.5564,26.4896,26.5146,13600.0
2011-02-23 10:10:00,31.77,31.77,31.71,31.72,8400.0,26.5146,26.5146,26.4646,26.4729,8400.0
2011-02-23 10:20:00,31.69,31.81,31.69,31.81,7800.0,26.4479,26.548,26.4479,26.548,7800.0
2011-02-23 10:30:00,31.8,31.82,31.69,31.71,11900.0,26.5397,26.5564,26.4479,26.4646,11900.0
2011-02-23 10:40:00,31.71,31.72,31.65,31.71,7200.0,26.4646,26.4729,26.4145,26.4646,7200.0
2011-02-23 10:50:00,31.71,31.84,31.7,31.83,10400.0,26.4646,26.5731,26.4562,26.5647,10400.0
2011-02-23 11:00:00,31.81,31.81,31.69,31.72,5200.0,26.548,26.548,26.4479,26.4729,5200.0
2011-02-23 11:10:00,31.73,31.75,31.64,31.65,6000.0,26.4812,26.4979,26.4061,26.4145,6000.0
2011-02-23 11:20:00,31.64,31.69,31.58,31.6,10800.0,26.4061,26.4479,26.3561,26.3728,10800.0
2011-02-23 11:30:00,31.6,31.6,31.54,31.54,6000.0,26.3728,26.3728,26.3227,26.3227,6000.0
2011-02-23 11:40:00,31.54,31.62,31.54,31.6,18300.0,26.3227,26.3894,26.3227,26.3728,18300.0
2011-02-23 11:50:00,31.6,31.63,31.58,31.6,7800.0,26.3728,26.3978,26.3561,26.3728,7800.0
2011-02-23 12:00:00,31.59,31.62,31.55,31.55,31300.0,26.3644,26.3894,26.331,26.331,31300.0
2011-02-23 12:10:00,31.55,31.61,31.51,31.54,19000.0,26.331,26.3811,26.2976,26.3227,19000.0
2011-02-23 12:20:00,31.54,31.6,31.53,31.58,8300.0,26.3227,26.3728,26.3143,26.3561,8300.0
2011-02-23 12:30:00,31.57,31.59,31.54,31.54,10500.0,26.3477,26.3644,26.3227,26.3227,10500.0
2011-02-23 12:40:00,31.54,31.55,31.44,31.44,7800.0,26.3227,26.331,26.2392,26.2392,7800.0
2011-02-23 12:50:00,31.41,31.53,31.4,31.53,19600.0,26.2142,26.3143,26.2058,26.3143,19600.0
2011-02-23 13:00:00,31.52,31.53,31.42,31.42,8400.0,26.306,26.3143,26.2225,26.2225,8400.0
2011-02-23 13:10:00,31.42,31.43,31.4,31.4,20500.0,26.2225,26.2309,26.2058,26.2058,20500.0
2011-02-23 13:20:00,31.4,31.45,31.37,31.39,29100.0,26.2058,26.2476,26.1808,26.1975,29100.0
2011-02-23 13:30:00,31.39,31.4,31.33,31.4,15000.0,26.1975,26.2058,26.1474,26.2058,15000.0
2011-02-23 13:40:00,31.41,31.41,31.31,31.35,22900.0,26.2142,26.2142,26.1307,26.1641,22900.0
2011-02-23 13:50:00,31.34,31.41,31.34,31.39,14800.0,26.1558,26.2142,26.1558,26.1975,14800.0
2011-02-23 14:00:00,31.39,31.41,31.38,31.39,16600.0,26.1975,26.2142,26.1891,26.1975,16600.0
2011-02-23 14:10:00,31.39,31.43,31.35,31.42,72300.0,26.1975,26.2309,26.1641,26.2225,72300.0
2011-02-23 14:20:00,31.43,31.59,31.42,31.57,44900.0,26.2309,26.3644,26.2225,26.3477,44900.0
2011-02-23 14:30:00,31.58,31.58,31.47,31.48,18900.0,26.3561,26.3561,26.2643,26.2726,18900.0
2011-02-23 14:40:00,31.46,31.46,31.39,31.41,18500.0,26.2559,26.2559,26.1975,26.2142,18500.0
2011-02-23 14:50:00,31.41,31.53,31.41,31.53,31700.0,26.2142,26.3143,26.2142,26.3143,31700.0
2011-02-23 15:00:00,31.53,31.53,31.47,31.48,23700.0,26.3143,26.3143,26.2643,26.2726,23700.0
2011-02-23 15:10:00,31.48,31.54,31.47,31.51,29700.0,26.2726,26.3227,26.2643,26.2976,29700.0
2011-02-23 15:20:00,31.52,31.55,31.51,31.51,15500.0,26.306,26.331,26.2976,26.2976,15500.0
2011-02-23 15:30:00,31.51,31.55,31.5,31.52,36200.0,26.2976,26.331,26.2893,26.306,36200.0
2011-02-23 15:40:00,31.51,31.53,31.49,31.52,69800.0,26.2976,26.3143,26.2809,26.306,69800.0
2011-02-23 15:50:00,31.52,31.52,31.48,31.5,67800.0,26.306,26.306,26.2726,26.2893,67800.0
2011-02-24 09:30:00,31.4,31.47,31.27,31.45,18700.0,26.2058,26.2643,26.0973,26.2476,18700.0
2011-02-24 09:40:00,31.46,31.48,31.39,31.44,6300.0,26.2559,26.2726,26.1975,26.2392,6300.0
2011-02-24 09:50:00,31.44,31.51,31.39,31.5,11400.0,26.2392,26.2976,26.1975,26.2893,11400.0
2011-02-24 10:00:00,31.49,31.5,31.41,31.5,9300.0,26.2809,26.2893,26.2142,26.2893,9300.0
2011-02-24 10:10:00,31.49,31.53,31.38,31.53,16900.0,26.2809,26.3143,26.1891,26.3143,16900.0
2011-02-24 10:20:00,31.52,31.57,31.5,31.51,11000.0,26.306,26.3477,26.2893,26.2976,11000.0
2011-02-24 10:30:00,31.51,31.51,31.33,31.35,10300.0,26.2976,26.2976,26.1474,26.1641,10300.0
2011-02-24 10:40:00,31.36,31.4,31.34,31.35,7100.0,26.1725,26.2058,26.1558,26.1641,7100.0
2011-02-24 10:50:00,31.37,31.4,31.27,31.28,13700.0,26.1808,26.2058,26.0973,26.1057,13700.0
2011-02-24 11:00:00,31.28,31.3,31.24,31.3,14200.0,26.1057,26.1224,26.0723,26.1224,14200.0
2011-02-24 11:10:00,31.32,31.32,31.2,31.22,10500.0,26.1391,26.1391,26.0389,26.0556,10500.0
2011-02-24 11:20:00,31.21,31.23,31.18,31.22,22300.0,26.0473,26.064,26.0222,26.0556,22300.0
2011-02-24 11:30:00,31.22,31.22,31.14,31.16,14800.0,26.0556,26.0556,25.9888,26.0055,14800.0
2011-02-24 11:40:00,31.18,31.21,31.16,31.18,12900.0,26.0222,26.0473,26.0055,26.0222,12900.0
2011-02-24 11:50:00,31.18,31.21,31.16,31.19,30600.0,26.0222,26.0473,26.0055,26.0306,30600.0
2011-02-24 12:00:00,31.2,31.21,31.04,31.05,20400.0,26.0389,26.0473,25.9054,25.9137,20400.0
2011-02-24 12:10:00,31.04,31.13,31.03,31.12,18100.0,25.9054,25.9805,25.897,25.9722,18100.0
2011-02-24 12:20:00,31.12,31.13,31.08,31.09,15000.0,25.9722,25.9805,25.9388,25.9471,15000.0
2011-02-24 12:30:00,31.09,31.11,31.05,31.07,16800.0,25.9471,25.9638,25.9137,25.9304,16800.0
2011-02-24 12:40:00,31.06,31.07,30.99,30.99,19300.0,25.9221,25.9304,25.8637,25.8637,19300.0
2011-02-24 12:50:00,31.0,31.09,30.97,31.08,21100.0,25.872,25.9471,25.847,25.9388,21100.0
2011-02-24 13:00:00,31.08,31.17,31.07,31.13,15400.0,25.9388,26.0139,25.9304,25.9805,15400.0
2011-02-24 13:10:00,31.11,31.21,31.11,31.16,12000.0,25.9638,26.0473,25.9638,26.0055,12000.0
2011-02-24 13:20:00,31.16,31.16,31.05,31.1,7100.0,26.0055,26.0055,25.9137,25.9555,7100.0
2011-02-24 13:30:00,31.1,31.15,31.1,31.1,7800.0,25.9555,25.9972,25.9555,25.9555,7800.0
2011-02-24 13:40:00,31.1,31.12,31.02,31.04,30400.0,25.9555,25.9722,25.8887,25.9054,30400.0
2011-02-24 13:50:00,31.03,31.04,30.91,30.96,40400.0,25.897,25.9054,25.7969,25.8386,40400.0
2011-02-24 14:00:00,30.96,31.09,30.96,31.08,14200.0,25.8386,25.9471,25.8386,25.9388,14200.0
2011-02-24 14:10:00,31.08,31.17,31.06,31.13,46600.0,25.9388,26.0139,25.9221,25.9805,46600.0
2011-02-24 14:20:00,31.13,31.14,31.08,31.09,21700.0,25.9805,25.9888,25.9388,25.9471,21700.0
2011-02-24 14:30:00,31.09,31.11,31.06,31.1,38300.0,25.9471,25.9638,25.9221,25.9555,38300.0
2011-02-24 14:40:00,31.1,31.19,31.09,31.19,25100.0,25.9555,26.0306,25.9471,26.0306,25100.0
2011-02-24 14:50:00,31.19,31.2,31.13,31.19,25400.0,26.0306,26.0389,25.9805,26.0306,25400.0
2011-02-24 15:00:00,31.19,31.22,31.18,31.21,22900.0,26.0306,26.0556,26.0222,26.0473,22900.0
2011-02-24 15:10:00,31.21,31.22,31.17,31.2,48900.0,26.0473,26.0556,26.0139,26.0389,48900.0
2011-02-24 15:20:00,31.21,31.23,31.19,31.19,44000.0,26.0473,26.064,26.0306,26.0306,44000.0
2011-02-24 15:30:00,31.19,31.24,31.19,31.2,47300.0,26.0306,26.0723,26.0306,26.0389,47300.0
2011-02-24 15:40:00,31.2,31.22,31.13,31.15,118100.0,26.0389,26.0556,25.9805,25.9972,118100.0
2011-02-24 15:50:00,31.15,31.15,31.07,31.12,200200.0,25.9972,25.9972,25.9304,25.9722,200200.0
2011-02-25 09:30:00,31.1,31.33,30.96,31.16,36700.0,25.9555,26.1474,25.8386,26.0055,36700.0
2011-02-25 09:40:00,31.13,31.14,30.99,31.08,11500.0,25.9805,25.9888,25.8637,25.9388,11500.0
2011-02-25 09:50:00,31.07,31.09,31.01,31.02,20500.0,25.9304,25.9471,25.8803,25.8887,20500.0
2011-02-25 10:00:00,31.01,31.2,31.0,31.19,23400.0,25.8803,26.0389,25.872,26.0306,23400.0
2011-02-25 10:10:00,31.19,31.19,31.14,31.17,11600.0,26.0306,26.0306,25.9888,26.0139,11600.0
2011-02-25 10:20:00,31.16,31.19,31.14,31.18,11900.0,26.0055,26.0306,25.9888,26.0222,11900.0
2011-02-25 10:30:00,31.17,31.18,31.13,31.16,27200.0,26.0139,26.0222,25.9805,26.0055,27200.0
2011-02-25 10:40:00,31.16,31.17,31.1,31.13,47800.0,26.0055,26.0139,25.9555,25.9805,47800.0
2011-02-25 10:50:00,31.13,31.2,31.11,31.2,47100.0,25.9805,26.0389,25.9638,26.0389,47100.0
2011-02-25 11:00:00,31.17,31.28,31.17,31.28,16700.0,26.0139,26.1057,26.0139,26.1057,16700.0
2011-02-25 11:10:00,31.28,31.37,31.27,31.34,9000.0,26.1057,26.1808,26.0973,26.1558,9000.0
2011-02-25 11:20:00,31.34,31.35,31.3,31.32,12400.0,26.1558,26.1641,26.1224,26.1391,12400.0
2011-02-25 11:30:00,31.33,31.35,31.28,31.35,12100.0,26.1474,26.1641,26.1057,26.1641,12100.0
2011-02-25 11:40:00,31.35,31.36,31.29,31.3,16200.0,26.1641,26.1725,26.114,26.1224,16200.0
2011-02-25 11:50:00,31.3,31.33,31.25,31.27,27700.0,26.1224,26.1474,26.0806,26.0973,27700.0
2011-02-25 12:00:00,31.28,31.33,31.26,31.33,6600.0,26.1057,26.1474,26.089,26.1474,6600.0
2011-02-25 12:10:00,31.32,31.39,31.32,31.36,8100.0,26.1391,26.1975,26.1391,26.1725,8100.0
2011-02-25 12:20:00,31.38,31.41,31.36,31.36,12900.0,26.1891,26.2142,26.1725,26.1725,12900.0
2011-02-25 12:30:00,31.38,31.4,31.37,31.39,7400.0,26.1891,26.2058,26.1808,26.1975,7400.0
2011-02-25 12:40:00,31.39,31.39,31.36,31.38,10100.0,26.1975,26.1975,26.1725,26.1891,10100.0
2011-02-25 12:50:00,31.38,31.4,31.37,31.4,9200.0,26.1891,26.2058,26.1808,26.2058,9200.0
2011-02-25 13:00:00,31.4,31.4,31.38,31.39,9000.0,26.2058,26.2058,26.1891,26.1975,9000.0
2011-02-25 13:10:00,31.39,31.44,31.38,31.43,16200.0,26.1975,26.2392,26.1891,26.2309,16200.0
2011-02-25 13:20:00,31.42,31.42,31.38,31.39,9100.0,26.2225,26.2225,26.1891,26.1975,9100.0
2011-02-25 13:30:00,31.39,31.4,31.38,31.4,7600.0,26.1975,26.2058,26.1891,26.2058,7600.0
2011-02-25 13:40:00,31.4,31.44,31.4,31.41,10500.0,26.2058,26.2392,26.2058,26.2142,10500.0
2011-02-25 13:50:00,31.41,31.44,31.4,31.41,12400.0,26.2142,26.2392,26.2058,26.2142,12400.0
2011-02-25 14:00:00,31.42,31.43,31.39,31.43,12600.0,26.2225,26.2309,26.1975,26.2309,12600.0
2011-02-25 14:10:00,31.43,31.45,31.42,31.42,15500.0,26.2309,26.2476,26.2225,26.2225,15500.0
2011-02-25 14:20:00,31.43,31.43,31.27,31.27,35100.0,26.2309,26.2309,26.0973,26.0973,35100.0
2011-02-25 14:30:00,31.27,31.33,31.26,31.27,30300.0,26.0973,26.1474,26.089,26.0973,30300.0
2011-02-25 14:40:00,31.27,31.34,31.27,31.3,65900.0,26.0973,26.1558,26.0973,26.1224,65900.0
2011-02-25 14:50:00,31.3,31.36,31.29,31.34,16900.0,26.1224,26.1725,26.114,26.1558,16900.0
2011-02-25 15:00:00,31.34,31.35,31.29,31.34,28900.0,26.1558,26.1641,26.114,26.1558,28900.0
2011-02-25 15:10:00,31.35,31.39,31.34,31.38,23600.0,26.1641,26.1975,26.1558,26.1891,23600.0
2011-02-25 15:20:00,31.38,31.39,31.36,31.38,23400.0,26.1891,26.1975,26.1725,26.1891,23400.0
2011-02-25 15:30:00,31.39,31.39,31.35,31.37,39700.0,26.1975,26.1975,26.1641,26.1808,39700.0
2011-02-25 15:40:00,31.37,31.41,31.35,31.41,40900.0,26.1808,26.2142,26.1641,26.2142,40900.0
2011-02-25 15:50:00,31.41,31.46,31.4,31.44,57000.0,26.2142,26.2559,26.2058,26.2392,57000.0
2011-02-28 09:30:00,31.48,31.74,31.47,31.74,18500.0,26.2726,26.4896,26.2643,26.4896,18500.0
2011-02-28 09:40:00,31.68,31.74,31.59,31.62,7300.0,26.4395,26.4896,26.3644,26.3894,7300.0
2011-02-28 09:50:00,31.58,31.61,31.56,31.59,5900.0,26.3561,26.3811,26.3394,26.3644,5900.0
2011-02-28 10:00:00,31.59,31.62,31.56,31.57,4900.0,26.3644,26.3894,26.3394,26.3477,4900.0
2011-02-28 10:10:00,31.56,31.65,31.55,31.65,19100.0,26.3394,26.4145,26.331,26.4145,19100.0
2011-02-28 10:20:00,31.64,31.68,31.64,31.67,2100.0,26.4061,26.4395,26.4061,26.4312,2100.0
2011-02-28 10:30:00,31.66,31.73,31.66,31.67,6400.0,26.4228,26.4812,26.4228,26.4312,6400.0
2011-02-28 10:40:00,31.68,31.72,31.64,31.67,8800.0,26.4395,26.4729,26.4061,26.4312,8800.0
2011-02-28 10:50:00,31.66,31.67,31.63,31.67,3300.0,26.4228,26.4312,26.3978,26.4312,3300.0
2011-02-28 11:00:00,31.68,31.69,31.63,31.66,7300.0,26.4395,26.4479,26.3978,26.4228,7300.0
2011-02-28 11:10:00,31.65,31.66,31.63,31.63,3900.0,26.4145,26.4228,26.3978,26.3978,3900.0
2011-02-28 11:20:00,31.63,31.64,31.57,31.58,25600.0,26.3978,26.4061,26.3477,26.3561,25600.0
2011-02-28 11:30:00,31.59,31.62,31.57,31.6,15600.0,26.3644,26.3894,26.3477,26.3728,15600.0
2011-02-28 11:40:00,31.6,31.61,31.57,31.59,8700.0,26.3728,26.3811,26.3477,26.3644,8700.0
2011-02-28 11:50:00,31.6,31.6,31.57,31.6,4700.0,26.3728,26.3728,26.3477,26.3728,4700.0
2011-02-28 12:00:00,31.6,31.64,31.58,31.64,8700.0,26.3728,26.4061,26.3561,26.4061,8700.0
2011-02-28 12:10:00,31.64,31.64,31.61,31.62,3100.0,26.4061,26.4061,26.3811,26.3894,3100.0
2011-02-28 12:20:00,31.62,31.62,31.57,31.57,3500.0,26.3894,26.3894,26.3477,26.3477,3500.0
2011-02-28 12:30:00,31.59,31.61,31.59,31.61,2600.0,26.3644,26.3811,26.3644,26.3811,2600.0
2011-02-28 12:40:00,31.6,31.61,31.58,31.59,13600.0,26.3728,26.3811,26.3561,26.3644,13600.0
2011-02-28 12:50:00,31.59,31.63,31.57,31.63,24500.0,26.3644,26.3978,26.3477,26.3978,24500.0
2011-02-28 13:00:00,31.63,31.65,31.59,31.62,11500.0,26.3978,26.4145,26.3644,26.3894,11500.0
2011-02-28 13:10:00,31.61,31.63,31.59,31.59,3800.0,26.3811,26.3978,26.3644,26.3644,3800.0
2011-02-28 13:20:00,31.6,31.6,31.58,31.6,13100.0,26.3728,26.3728,26.3561,26.3728,13100.0
2011-02-28 13:30:00,31.6,31.6,31.59,31.59,7500.0,26.3728,26.3728,26.3644,26.3644,7500.0
2011-02-28 13:40:00,31.6,31.61,31.56,31.6,14600.0,26.3728,26.3811,26.3394,26.3728,14600.0
2011-02-28 13:50:00,31.6,31.61,31.56,31.56,8300.0,26.3728,26.3811,26.3394,26.3394,8300.0
2011-02-28 14:00:00,31.57,31.61,31.56,31.6,10900.0,26.3477,26.3811,26.3394,26.3728,10900.0
2011-02-28 14:10:00,31.6,31.62,31.59,31.6,7600.0,26.3728,26.3894,26.3644,26.3728,7600.0
2011-02-28 14:20:00,31.61,31.65,31.6,31.64,11000.0,26.3811,26.4145,26.3728,26.4061,11000.0
2011-02-28 14:30:00,31.64,31.65,31.59,31.6,20600.0,26.4061,26.4145,26.3644,26.3728,20600.0
2011-02-28 14:40:00,31.61,31.61,31.56,31.57,18100.0,26.3811,26.3811,26.3394,26.3477,18100.0
2011-02-28 14:50:00,31.57,31.6,31.56,31.59,22100.0,26.3477,26.3728,26.3394,26.3644,22100.0
2011-02-28 15:00:00,31.59,31.59,31.57,31.58,31700.0,26.3644,26.3644,26.3477,26.3561,31700.0
2011-02-28 15:10:00,31.58,31.61,31.57,31.58,23200.0,26.3561,26.3811,26.3477,26.3561,23200.0
2011-02-28 15:20:00,31.58,31.61,31.57,31.58,24900.0,26.3561,26.3811,26.3477,26.3561,24900.0
2011-02-28 15:30:00,31.57,31.58,31.53,31.53,24400.0,26.3477,26.3561,26.3143,26.3143,24400.0
2011-02-28 15:40:00,31.53,31.59,31.52,31.59,32100.0,26.3143,26.3644,26.306,26.3644,32100.0
2011-02-28 15:50:00,31.59,31.63,31.58,31.6,120300.0,26.3644,26.3978,26.3561,26.3728,120300.0
2011-03-01 09:30:00,31.7,31.89,31.7,31.79,20100.0,26.4562,26.6148,26.4562,26.5313,20100.0
2011-03-01 09:40:00,31.77,31.78,31.61,31.62,6800.0,26.5146,26.523,26.3811,26.3894,6800.0
2011-03-01 09:50:00,31.61,31.69,31.59,31.65,13300.0,26.3811,26.4479,26.3644,26.4145,13300.0
2011-03-01 10:00:00,31.65,31.72,31.62,31.64,12500.0,26.4145,26.4729,26.3894,26.4061,12500.0
2011-03-01 10:10:00,31.64,31.7,31.61,31.65,6900.0,26.4061,26.4562,26.3811,26.4145,6900.0
2011-03-01 10:20:00,31.64,31.74,31.64,31.66,11800.0,26.4061,26.4896,26.4061,26.4228,11800.0
2011-03-01 10:30:00,31.66,31.7,31.65,31.7,10200.0,26.4228,26.4562,26.4145,26.4562,10200.0
2011-03-01 10:40:00,31.71,31.8,31.71,31.76,8000.0,26.4646,26.5397,26.4646,26.5063,8000.0
2011-03-01 10:50:00,31.76,31.85,31.76,31.85,8300.0,26.5063,26.5814,26.5063,26.5814,8300.0
2011-03-01 11:00:00,31.86,31.87,31.85,31.87,4600.0,26.5897,26.5981,26.5814,26.5981,4600.0
2011-03-01 11:10:00,31.87,31.89,31.79,31.84,12600.0,26.5981,26.6148,26.5313,26.5731,12600.0
2011-03-01 11:20:00,31.83,31.84,31.73,31.74,8400.0,26.5647,26.5731,26.4812,26.4896,8400.0
2011-03-01 11:30:00,31.74,31.74,31.65,31.68,10200.0,26.4896,26.4896,26.4145,26.4395,10200.0
2011-03-01 11:40:00,31.67,31.74,31.65,31.65,6900.0,26.4312,26.4896,26.4145,26.4145,6900.0
2011-03-01 11:50:00,31.65,31.65,31.54,31.56,14100.0,26.4145,26.4145,26.3227,26.3394,14100.0
2011-03-01 12:00:00,31.55,31.56,31.51,31.51,10800.0,26.331,26.3394,26.2976,26.2976,10800.0
2011-03-01 12:10:00,31.51,31.52,31.48,31.5,9800.0,26.2976,26.306,26.2726,26.2893,9800.0
2011-03-01 12:20:00,31.49,31.51,31.46,31.46,8600.0,26.2809,26.2976,26.2559,26.2559,8600.0
2011-03-01 12:30:00,31.46,31.51,31.44,31.49,10300.0,26.2559,26.2976,26.2392,26.2809,10300.0
2011-03-01 12:40:00,31.49,31.53,31.48,31.52,7600.0,26.2809,26.3143,26.2726,26.306,7600.0
2011-03-01 12:50:00,31.52,31.53,31.47,31.47,8000.0,26.306,26.3143,26.2643,26.2643,8000.0
2011-03-01 13:00:00,31.47,31.47,31.42,31.44,6000.0,26.2643,26.2643,26.2225,26.2392,6000.0
2011-03-01 13:10:00,31.43,31.48,31.42,31.45,12800.0,26.2309,26.2726,26.2225,26.2476,12800.0
2011-03-01 13:20:00,31.44,31.44,31.34,31.38,13700.0,26.2392,26.2392,26.1558,26.1891,13700.0
2011-03-01 13:30:00,31.38,31.42,31.38,31.4,14100.0,26.1891,26.2225,26.1891,26.2058,14100.0
2011-03-01 13:40:00,31.42,31.43,31.35,31.35,26800.0,26.2225,26.2309,26.1641,26.1641,26800.0
2011-03-01 13:50:00,31.35,31.37,31.32,31.37,14700.0,26.1641,26.1808,26.1391,26.1808,14700.0
2011-03-01 14:00:00,31.37,31.37,31.31,31.35,28800.0,26.1808,26.1808,26.1307,26.1641,28800.0
2011-03-01 14:10:00,31.34,31.36,31.32,31.35,19400.0,26.1558,26.1725,26.1391,26.1641,19400.0
2011-03-01 14:20:00,31.35,31.35,31.26,31.28,21800.0,26.1641,26.1641,26.089,26.1057,21800.0
2011-03-01 14:30:00,31.27,31.27,31.26,31.26,21700.0,26.0973,26.0973,26.089,26.089,21700.0
2011-03-01 14:40:00,31.26,31.3,31.26,31.27,18700.0,26.089,26.1224,26.089,26.0973,18700.0
2011-03-01 14:50:00,31.27,31.28,31.26,31.26,22700.0,26.0973,26.1057,26.089,26.089,22700.0
2011-03-01 15:00:00,31.27,31.31,31.25,31.25,41200.0,26.0973,26.1307,26.0806,26.0806,41200.0
2011-03-01 15:10:00,31.25,31.34,31.25,31.34,26500.0,26.0806,26.1558,26.0806,26.1558,26500.0
2011-03-01 15:20:00,31.34,31.36,31.28,31.31,26500.0,26.1558,26.1725,26.1057,26.1307,26500.0
2011-03-01 15:30:00,31.31,31.39,31.31,31.38,41700.0,26.1307,26.1975,26.1307,26.1891,41700.0
2011-03-01 15:40:00,31.38,31.43,31.34,31.36,52400.0,26.1891,26.2309,26.1558,26.1725,52400.0
2011-03-01 15:50:00,31.36,31.47,31.35,31.47,174600.0,26.1725,26.2643,26.1641,26.2643,174600.0
2011-03-02 09:30:00,31.35,31.43,31.22,31.23,27000.0,26.1641,26.2309,26.0556,26.064,27000.0
2011-03-02 09:40:00,31.28,31.49,31.28,31.43,13700.0,26.1057,26.2809,26.1057,26.2309,13700.0
2011-03-02 09:50:00,31.43,31.49,31.41,31.46,4900.0,26.2309,26.2809,26.2142,26.2559,4900.0
2011-03-02 10:00:00,31.45,31.58,31.45,31.51,12800.0,26.2476,26.3561,26.2476,26.2976,12800.0
2011-03-02 10:10:00,31.51,31.61,31.51,31.61,8300.0,26.2976,26.3811,26.2976,26.3811,8300.0
2011-03-02 10:20:00,31.6,31.6,31.55,31.57,8800.0,26.3728,26.3728,26.331,26.3477,8800.0
2011-03-02 10:30:00,31.58,31.59,31.54,31.58,33200.0,26.3561,26.3644,26.3227,26.3561,33200.0
2011-03-02 10:40:00,31.61,31.66,31.58,31.63,6200.0,26.3811,26.4228,26.3561,26.3978,6200.0
2011-03-02 10:50:00,31.63,31.73,31.63,31.7,16600.0,26.3978,26.4812,26.3978,26.4562,16600.0
2011-03-02 11:00:00,31.7,31.79,31.7,31.75,17000.0,26.4562,26.5313,26.4562,26.4979,17000.0
2011-03-02 11:10:00,31.76,31.81,31.75,31.78,10800.0,26.5063,26.548,26.4979,26.523,10800.0
2011-03-02 11:20:00,31.78,31.8,31.75,31.76,19900.0,26.523,26.5397,26.4979,26.5063,19900.0
2011-03-02 11:30:00,31.76,31.78,31.76,31.77,10700.0,26.5063,26.523,26.5063,26.5146,10700.0
2011-03-02 11:40:00,31.77,31.79,31.75,31.76,11800.0,26.5146,26.5313,26.4979,26.5063,11800.0
2011-03-02 11:50:00,31.76,31.77,31.69,31.75,141100.0,26.5063,26.5146,26.4479,26.4979,141100.0
2011-03-02 12:00:00,31.7,31.81,31.69,31.76,17700.0,26.4562,26.548,26.4479,26.5063,17700.0
2011-03-02 12:10:00,31.76,31.81,31.75,31.77,7100.0,26.5063,26.548,26.4979,26.5146,7100.0
2011-03-02 12:20:00,31.78,31.83,31.78,31.8,7200.0,26.523,26.5647,26.523,26.5397,7200.0
2011-03-02 12:30:00,31.81,31.86,31.81,31.86,9200.0,26.548,26.5897,26.548,26.5897,9200.0
2011-03-02 12:40:00,31.86,31.86,31.8,31.85,8400.0,26.5897,26.5897,26.5397,26.5814,8400.0
2011-03-02 12:50:00,31.85,31.87,31.81,31.84,4700.0,26.5814,26.5981,26.548,26.5731,4700.0
2011-03-02 13:00:00,31.82,31.86,31.77,31.77,6700.0,26.5564,26.5897,26.5146,26.5146,6700.0
2011-03-02 13:10:00,31.77,31.8,31.75,31.8,9300.0,26.5146,26.5397,26.4979,26.5397,9300.0
2011-03-02 13:20:00,31.79,31.8,31.77,31.79,2900.0,26.5313,26.5397,26.5146,26.5313,2900.0
2011-03-02 13:30:00,31.79,31.8,31.77,31.78,7000.0,26.5313,26.5397,26.5146,26.523,7000.0
2011-03-02 13:40:00,31.77,31.78,31.74,31.78,25700.0,26.5146,26.523,26.4896,26.523,25700.0
2011-03-02 13:50:00,31.79,31.79,31.75,31.77,9100.0,26.5313,26.5313,26.4979,26.5146,9100.0
2011-03-02 14:00:00,31.77,31.81,31.75,31.77,22200.0,26.5146,26.548,26.4979,26.5146,22200.0
2011-03-02 14:10:00,31.77,31.81,31.75,31.78,17800.0,26.5146,26.548,26.4979,26.523,17800.0
2011-03-02 14:20:00,31.78,31.79,31.75,31.75,18900.0,26.523,26.5313,26.4979,26.4979,18900.0
2011-03-02 14:30:00,31.76,31.82,31.75,31.76,95700.0,26.5063,26.5564,26.4979,26.5063,95700.0
2011-03-02 14:40:00,31.77,31.8,31.74,31.76,31900.0,26.5146,26.5397,26.4896,26.5063,31900.0
2011-03-02 14:50:00,31.76,31.77,31.71,31.71,29900.0,26.5063,26.5146,26.4646,26.4646,29900.0
2011-03-02 15:00:00,31.72,31.73,31.7,31.72,24800.0,26.4729,26.4812,26.4562,26.4729,24800.0
2011-03-02 15:10:00,31.72,31.74,31.71,31.73,33300.0,26.4729,26.4896,26.4646,26.4812,33300.0
2011-03-02 15:20:00,31.74,31.74,31.72,31.73,25600.0,26.4896,26.4896,26.4729,26.4812,25600.0
2011-03-02 15:30:00,31.73,31.73,31.69,31.7,36600.0,26.4812,26.4812,26.4479,26.4562,36600.0
2011-03-02 15:40:00,31.7,31.74,31.69,31.7,62100.0,26.4562,26.4896,26.4479,26.4562,62100.0
2011-03-02 15:50:00,31.7,31.7,31.61,31.65,65300.0,26.4562,26.4562,26.3811,26.4145,65300.0
2011-03-03 09:30:00,31.9,32.08,31.86,31.99,14300.0,26.6231,26.7733,26.5897,26.6982,14300.0
2011-03-03 09:40:00,32.05,32.21,32.05,32.17,12600.0,26.7483,26.8818,26.7483,26.8485,12600.0
2011-03-03 09:50:00,32.19,32.25,32.16,32.18,10700.0,26.8652,26.9152,26.8401,26.8568,10700.0
2011-03-03 10:00:00,32.19,32.29,32.18,32.24,14100.0,26.8652,26.9486,26.8568,26.9069,14100.0
2011-03-03 10:10:00,32.25,32.27,32.18,32.22,17200.0,26.9152,26.9319,26.8568,26.8902,17200.0
2011-03-03 10:20:00,32.2,32.22,32.14,32.19,28800.0,26.8735,26.8902,26.8234,26.8652,28800.0
2011-03-03 10:30:00,32.21,32.22,32.13,32.18,25200.0,26.8818,26.8902,26.8151,26.8568,25200.0
2011-03-03 10:40:00,32.18,32.42,32.17,32.36,12000.0,26.8568,27.0571,26.8485,27.007,12000.0
2011-03-03 10:50:00,32.39,32.41,32.34,32.34,14800.0,27.0321,27.0488,26.9903,26.9903,14800.0
2011-03-03 11:00:00,32.34,32.37,32.3,32.37,9500.0,26.9903,27.0154,26.957,27.0154,9500.0
2011-03-03 11:10:00,32.38,32.43,32.36,32.43,9900.0,27.0237,27.0655,27.007,27.0655,9900.0
2011-03-03 11:20:00,32.43,32.47,32.41,32.43,15500.0,27.0655,27.0988,27.0488,27.0655,15500.0
2011-03-03 11:30:00,32.43,32.45,32.41,32.44,5800.0,27.0655,27.0821,27.0488,27.0738,5800.0
2011-03-03 11:40:00,32.44,32.48,32.43,32.46,12300.0,27.0738,27.1072,27.0655,27.0905,12300.0
2011-03-03 11:50:00,32.47,32.5,32.43,32.47,14700.0,27.0988,27.1239,27.0655,27.0988,14700.0
2011-03-03 12:00:00,32.47,32.5,32.45,32.5,14400.0,27.0988,27.1239,27.0821,27.1239,14400.0
2011-03-03 12:10:00,32.5,32.5,32.49,32.5,22900.0,27.1239,27.1239,27.1155,27.1239,22900.0
2011-03-03 12:20:00,32.49,32.5,32.48,32.49,42200.0,27.1155,27.1239,27.1072,27.1155,42200.0
2011-03-03 12:30:00,32.49,32.5,32.47,32.5,8500.0,27.1155,27.1239,27.0988,27.1239,8500.0
2011-03-03 12:40:00,32.5,32.5,32.49,32.5,20400.0,27.1239,27.1239,27.1155,27.1239,20400.0
2011-03-03 12:50:00,32.49,32.5,32.49,32.5,7200.0,27.1155,27.1239,27.1155,27.1239,7200.0
2011-03-03 13:00:00,32.5,32.5,32.49,32.5,9200.0,27.1239,27.1239,27.1155,27.1239,9200.0
2011-03-03 13:10:00,32.5,32.59,32.5,32.59,57000.0,27.1239,27.199,27.1239,27.199,57000.0
2011-03-03 13:20:00,32.59,32.62,32.51,32.53,40900.0,27.199,27.224,27.1322,27.1489,40900.0
2011-03-03 13:30:00,32.51,32.6,32.51,32.55,13600.0,27.1322,27.2073,27.1322,27.1656,13600.0
2011-03-03 13:40:00,32.56,32.59,32.54,32.59,10300.0,27.1739,27.199,27.1573,27.199,10300.0
2011-03-03 13:50:00,32.59,32.6,32.55,32.56,11300.0,27.199,27.2073,27.1656,27.1739,11300.0
2011-03-03 14:00:00,32.54,32.59,32.54,32.56,18200.0,27.1573,27.199,27.1573,27.1739,18200.0
2011-03-03 14:10:00,32.55,32.59,32.55,32.56,15500.0,27.1656,27.199,27.1656,27.1739,15500.0
2011-03-03 14:20:00,32.55,32.55,32.46,32.48,29500.0,27.1656,27.1656,27.0905,27.1072,29500.0
2011-03-03 14:30:00,32.48,32.54,32.48,32.52,13500.0,27.1072,27.1573,27.1072,27.1406,13500.0
2011-03-03 14:40:00,32.53,32.56,32.53,32.53,12700.0,27.1489,27.1739,27.1489,27.1489,12700.0
2011-03-03 14:50:00,32.52,32.55,32.52,32.54,16000.0,27.1406,27.1656,27.1406,27.1573,16000.0
2011-03-03 15:00:00,32.55,32.57,32.52,32.52,15300.0,27.1656,27.1823,27.1406,27.1406,15300.0
2011-03-03 15:10:00,32.53,32.54,32.5,32.51,21300.0,27.1489,27.1573,27.1239,27.1322,21300.0
2011-03-03 15:20:00,32.51,32.54,32.51,32.53,13800.0,27.1322,27.1573,27.1322,27.1489,13800.0
2011-03-03 15:30:00,32.54,32.55,32.49,32.51,25300.0,27.1573,27.1656,27.1155,27.1322,25300.0
2011-03-03 15:40:00,32.52,32.53,32.49,32.5,22200.0,27.1406,27.1489,27.1155,27.1239,22200.0
2011-03-03 15:50:00,32.49,32.55,32.49,32.52,47900.0,27.1155,27.1656,27.1155,27.1406,47900.0
2011-03-04 09:30:00,32.31,32.37,32.17,32.25,34400.0,26.9653,27.0154,26.8485,26.9152,34400.0
2011-03-04 09:40:00,32.2,32.28,32.14,32.25,13300.0,26.8735,26.9403,26.8234,26.9152,13300.0
2011-03-04 09:50:00,32.27,32.27,32.14,32.19,16100.0,26.9319,26.9319,26.8234,26.8652,16100.0
2011-03-04 10:00:00,32.17,32.21,32.07,32.11,20300.0,26.8485,26.8818,26.765,26.7984,20300.0
2011-03-04 10:10:00,32.12,32.12,32.05,32.1,11900.0,26.8067,26.8067,26.7483,26.79,11900.0
2011-03-04 10:20:00,32.06,32.1,32.04,32.09,20600.0,26.7567,26.79,26.74,26.7817,20600.0
2011-03-04 10:30:00,32.08,32.11,32.05,32.08,7700.0,26.7733,26.7984,26.7483,26.7733,7700.0
2011-03-04 10:40:00,32.09,32.11,32.02,32.04,8100.0,26.7817,26.7984,26.7233,26.74,8100.0
2011-03-04 10:50:00,32.05,32.1,32.04,32.09,5100.0,26.7483,26.79,26.74,26.7817,5100.0
2011-03-04 11:00:00,32.1,32.13,32.08,32.11,11500.0,26.79,26.8151,26.7733,26.7984,11500.0
2011-03-04 11:10:00,32.1,32.1,32.03,32.03,6200.0,26.79,26.79,26.7316,26.7316,6200.0
2011-03-04 11:20:00,32.03,32.08,32.01,32.01,5400.0,26.7316,26.7733,26.7149,26.7149,5400.0
2011-03-04 11:30:00,32.01,32.11,32.0,32.1,14900.0,26.7149,26.7984,26.7066,26.79,14900.0
2011-03-04 11:40:00,32.11,32.12,32.02,32.07,8400.0,26.7984,26.8067,26.7233,26.765,8400.0
2011-03-04 11:50:00,32.07,32.07,32.0,32.0,6300.0,26.765,26.765,26.7066,26.7066,6300.0
2011-03-04 12:00:00,32.0,32.05,32.0,32.04,26400.0,26.7066,26.7483,26.7066,26.74,26400.0
2011-03-04 12:10:00,32.05,32.05,32.0,32.0,22100.0,26.7483,26.7483,26.7066,26.7066,22100.0
2011-03-04 12:20:00,32.0,32.01,31.93,31.96,36400.0,26.7066,26.7149,26.6482,26.6732,36400.0
2011-03-04 12:30:00,31.98,31.98,31.92,31.92,7500.0,26.6899,26.6899,26.6398,26.6398,7500.0
2011-03-04 12:40:00,31.91,31.92,31.87,31.88,22400.0,26.6315,26.6398,26.5981,26.6064,22400.0
2011-03-04 12:50:00,31.88,31.91,31.87,31.9,25100.0,26.6064,26.6315,26.5981,26.6231,25100.0
2011-03-04 13:00:00,31.9,31.99,31.9,31.98,31800.0,26.6231,26.6982,26.6231,26.6899,31800.0
2011-03-04 13:10:00,31.98,31.98,31.86,31.88,13900.0,26.6899,26.6899,26.5897,26.6064,13900.0
2011-03-04 13:20:00,31.87,31.92,31.86,31.86,5900.0,26.5981,26.6398,26.5897,26.5897,5900.0
2011-03-04 13:30:00,31.86,31.9,31.86,31.88,4500.0,26.5897,26.6231,26.5897,26.6064,4500.0
2011-03-04 13:40:00,31.88,31.88,31.81,31.83,8400.0,26.6064,26.6064,26.548,26.5647,8400.0
2011-03-04 13:50:00,31.84,31.85,31.79,31.84,11700.0,26.5731,26.5814,26.5313,26.5731,11700.0
2011-03-04 14:00:00,31.84,31.85,31.82,31.82,28400.0,26.5731,26.5814,26.5564,26.5564,28400.0
2011-03-04 14:10:00,31.81,31.84,31.79,31.8,15700.0,26.548,26.5731,26.5313,26.5397,15700.0
2011-03-04 14:20:00,31.79,31.84,31.78,31.79,11100.0,26.5313,26.5731,26.523,26.5313,11100.0
2011-03-04 14:30:00,31.79,31.79,31.76,31.77,14200.0,26.5313,26.5313,26.5063,26.5146,14200.0
2011-03-04 14:40:00,31.77,31.79,31.77,31.78,21200.0,26.5146,26.5313,26.5146,26.523,21200.0
2011-03-04 14:50:00,31.79,31.79,31.77,31.79,12900.0,26.5313,26.5313,26.5146,26.5313,12900.0
2011-03-04 15:00:00,31.79,31.82,31.77,31.8,36800.0,26.5313,26.5564,26.5146,26.5397,36800.0
2011-03-04 15:10:00,31.81,31.85,31.8,31.85,19300.0,26.548,26.5814,26.5397,26.5814,19300.0
2011-03-04 15:20:00,31.85,31.86,31.79,31.79,44700.0,26.5814,26.5897,26.5313,26.5313,44700.0
2011-03-04 15:30:00,31.8,31.81,31.75,31.8,36700.0,26.5397,26.548,26.4979,26.5397,36700.0
2011-03-04 15:40:00,31.81,31.92,31.79,31.9,46800.0,26.548,26.6398,26.5313,26.6231,46800.0
2011-03-04 15:50:00,31.9,31.98,31.9,31.95,56600.0,26.6231,26.6899,26.6231,26.6649,56600.0
2011-03-07 09:30:00,32.02,32.11,31.7,31.8,17800.0,26.7233,26.7984,26.4562,26.5397,17800.0
2011-03-07 09:40:00,31.83,31.86,31.8,31.86,14700.0,26.5647,26.5897,26.5397,26.5897,14700.0
2011-03-07 09:50:00,31.89,31.9,31.82,31.9,24400.0,26.6148,26.6231,26.5564,26.6231,24400.0
2011-03-07 10:00:00,31.9,32.01,31.88,32.0,26000.0,26.6231,26.7149,26.6064,26.7066,26000.0
2011-03-07 10:10:00,32.0,32.05,31.98,32.03,12000.0,26.7066,26.7483,26.6899,26.7316,12000.0
2011-03-07 10:20:00,32.01,32.08,32.01,32.07,5900.0,26.7149,26.7733,26.7149,26.765,5900.0
2011-03-07 10:30:00,32.07,32.07,32.0,32.01,22600.0,26.765,26.765,26.7066,26.7149,22600.0
2011-03-07 10:40:00,32.0,32.03,31.97,32.01,37700.0,26.7066,26.7316,26.6815,26.7149,37700.0
2011-03-07 10:50:00,32.01,32.03,31.97,31.99,15200.0,26.7149,26.7316,26.6815,26.6982,15200.0
2011-03-07 11:00:00,31.99,32.0,31.92,32.0,50500.0,26.6982,26.7066,26.6398,26.7066,50500.0
2011-03-07 11:10:00,32.0,32.0,31.95,31.98,17200.0,26.7066,26.7066,26.6649,26.6899,17200.0
2011-03-07 11:20:00,31.98,31.98,31.91,31.92,23600.0,26.6899,26.6899,26.6315,26.6398,23600.0
2011-03-07 11:30:00,31.91,31.93,31.9,31.92,9400.0,26.6315,26.6482,26.6231,26.6398,9400.0
2011-03-07 11:40:00,31.93,31.93,31.87,31.87,17100.0,26.6482,26.6482,26.5981,26.5981,17100.0
2011-03-07 11:50:00,31.88,31.91,31.87,31.89,14100.0,26.6064,26.6315,26.5981,26.6148,14100.0
2011-03-07 12:00:00,31.89,31.93,31.89,31.92,11600.0,26.6148,26.6482,26.6148,26.6398,11600.0
2011-03-07 12:10:00,31.91,31.98,31.9,31.96,8100.0,26.6315,26.6899,26.6231,26.6732,8100.0
2011-03-07 12:20:00,31.94,31.99,31.92,31.95,13800.0,26.6565,26.6982,26.6398,26.6649,13800.0
2011-03-07 12:30:00,31.94,32.01,31.94,32.01,6200.0,26.6565,26.7149,26.6565,26.7149,6200.0
2011-03-07 12:40:00,32.01,32.04,32.0,32.01,18200.0,26.7149,26.74,26.7066,26.7149,18200.0
2011-03-07 12:50:00,32.01,32.03,31.97,31.97,22900.0,26.7149,26.7316,26.6815,26.6815,22900.0
2011-03-07 13:00:00,31.98,31.98,31.86,31.88,14000.0,26.6899,26.6899,26.5897,26.6064,14000.0
2011-03-07 13:10:00,31.9,31.99,31.87,31.93,17100.0,26.6231,26.6982,26.5981,26.6482,17100.0
2011-03-07 13:20:00,31.93,31.97,31.83,31.9,28600.0,26.6482,26.6815,26.5647,26.6231,28600.0
2011-03-07 13:30:00,31.9,31.98,31.89,31.93,11000.0,26.6231,26.6899,26.6148,26.6482,11000.0
2011-03-07 13:40:00,31.94,31.96,31.9,31.95,10200.0,26.6565,26.6732,26.6231,26.6649,10200.0
2011-03-07 13:50:00,31.94,31.96,31.86,31.9,20600.0,26.6565,26.6732,26.5897,26.6231,20600.0
2011-03-07 14:00:00,31.9,31.97,31.9,31.96,16800.0,26.6231,26.6815,26.6231,26.6732,16800.0
2011-03-07 14:10:00,31.96,31.98,31.93,31.95,35600.0,26.6732,26.6899,26.6482,26.6649,35600.0
2011-03-07 14:20:00,31.95,31.96,31.91,31.91,23100.0,26.6649,26.6732,26.6315,26.6315,23100.0
2011-03-07 14:30:00,31.91,31.92,31.9,31.91,29500.0,26.6315,26.6398,26.6231,26.6315,29500.0
2011-03-07 14:40:00,31.9,31.9,31.86,31.86,11700.0,26.6231,26.6231,26.5897,26.5897,11700.0
2011-03-07 14:50:00,31.86,31.89,31.84,31.88,9400.0,26.5897,26.6148,26.5731,26.6064,9400.0
2011-03-07 15:00:00,31.88,31.88,31.79,31.81,29900.0,26.6064,26.6064,26.5313,26.548,29900.0
2011-03-07 15:10:00,31.81,31.85,31.8,31.81,16500.0,26.548,26.5814,26.5397,26.548,16500.0
2011-03-07 15:20:00,31.81,31.84,31.76,31.82,15900.0,26.548,26.5731,26.5063,26.5564,15900.0
2011-03-07 15:30:00,31.81,31.86,31.78,31.81,41300.0,26.548,26.5897,26.523,26.548,41300.0
2011-03-07 15:40:00,31.81,31.86,31.74,31.82,53900.0,26.548,26.5897,26.4896,26.5564,53900.0
2011-03-07 15:50:00,31.83,31.87,31.79,31.81,133200.0,26.5647,26.5981,26.5313,26.548,133200.0
2011-03-08 09:30:00,31.86,31.86,31.56,31.62,26500.0,26.5897,26.5897,26.3394,26.3894,26500.0
2011-03-08 09:40:00,31.58,31.65,31.56,31.6,30800.0,26.3561,26.4145,26.3394,26.3728,30800.0
2011-03-08 09:50:00,31.59,31.67,31.53,31.67,22100.0,26.3644,26.4312,26.3143,26.4312,22100.0
2011-03-08 10:00:00,31.69,31.77,31.68,31.76,31100.0,26.4479,26.5146,26.4395,26.5063,31100.0
2011-03-08 10:10:00,31.75,31.87,31.75,31.85,15700.0,26.4979,26.5981,26.4979,26.5814,15700.0
2011-03-08 10:20:00,31.85,31.95,31.85,31.95,14800.0,26.5814,26.6649,26.5814,26.6649,14800.0
2011-03-08 10:30:00,31.96,32.0,31.89,31.99,13900.0,26.6732,26.7066,26.6148,26.6982,13900.0
2011-03-08 10:40:00,31.99,32.06,31.99,32.02,12100.0,26.6982,26.7567,26.6982,26.7233,12100.0
2011-03-08 10:50:00,32.03,32.1,32.0,32.01,13900.0,26.7316,26.79,26.7066,26.7149,13900.0
2011-03-08 11:00:00,32.01,32.03,32.0,32.02,13900.0,26.7149,26.7316,26.7066,26.7233,13900.0
2011-03-08 11:10:00,32.02,32.06,31.96,32.04,14700.0,26.7233,26.7567,26.6732,26.74,14700.0
2011-03-08 11:20:00,32.03,32.1,32.01,32.1,9000.0,26.7316,26.79,26.7149,26.79,9000.0
2011-03-08 11:30:00,32.09,32.14,32.01,32.05,7200.0,26.7817,26.8234,26.7149,26.7483,7200.0
2011-03-08 11:40:00,32.06,32.13,32.05,32.07,16100.0,26.7567,26.8151,26.7483,26.765,16100.0
2011-03-08 11:50:00,32.09,32.16,32.08,32.12,11600.0,26.7817,26.8401,26.7733,26.8067,11600.0
2011-03-08 12:00:00,32.11,32.14,32.07,32.14,9300.0,26.7984,26.8234,26.765,26.8234,9300.0
2011-03-08 12:10:00,32.14,32.18,32.13,32.17,6400.0,26.8234,26.8568,26.8151,26.8485,6400.0
2011-03-08 12:20:00,32.17,32.18,32.15,32.18,6300.0,26.8485,26.8568,26.8318,26.8568,6300.0
2011-03-08 12:30:00,32.17,32.18,32.15,32.17,4400.0,26.8485,26.8568,26.8318,26.8485,4400.0
2011-03-08 12:40:00,32.16,32.18,32.08,32.08,8900.0,26.8401,26.8568,26.7733,26.7733,8900.0
2011-03-08 12:50:00,32.06,32.09,32.04,32.05,5400.0,26.7567,26.7817,26.74,26.7483,5400.0
2011-03-08 13:00:00,32.05,32.08,32.04,32.05,7100.0,26.7483,26.7733,26.74,26.7483,7100.0
2011-03-08 13:10:00,32.04,32.04,32.0,32.01,6800.0,26.74,26.74,26.7066,26.7149,6800.0
2011-03-08 13:20:00,32.0,32.1,32.0,32.09,9800.0,26.7066,26.79,26.7066,26.7817,9800.0
2011-03-08 13:30:00,32.09,32.1,32.05,32.06,7100.0,26.7817,26.79,26.7483,26.7567,7100.0
2011-03-08 13:40:00,32.04,32.06,32.02,32.06,4800.0,26.74,26.7567,26.7233,26.7567,4800.0
2011-03-08 13:50:00,32.05,32.09,32.02,32.07,7900.0,26.7483,26.7817,26.7233,26.765,7900.0
2011-03-08 14:00:00,32.07,32.08,31.99,32.0,8000.0,26.765,26.7733,26.6982,26.7066,8000.0
2011-03-08 14:10:00,32.0,32.04,31.99,32.04,16700.0,26.7066,26.74,26.6982,26.74,16700.0
2011-03-08 14:20:00,32.05,32.05,32.0,32.0,18300.0,26.7483,26.7483,26.7066,26.7066,18300.0
2011-03-08 14:30:00,32.0,32.11,31.99,32.11,27700.0,26.7066,26.7984,26.6982,26.7984,27700.0
2011-03-08 14:40:00,32.11,32.14,32.08,32.12,16000.0,26.7984,26.8234,26.7733,26.8067,16000.0
2011-03-08 14:50:00,32.11,32.11,32.06,32.09,16700.0,26.7984,26.7984,26.7567,26.7817,16700.0
2011-03-08 15:00:00,32.09,32.16,32.09,32.16,21100.0,26.7817,26.8401,26.7817,26.8401,21100.0
2011-03-08 15:10:00,32.17,32.21,32.15,32.16,24600.0,26.8485,26.8818,26.8318,26.8401,24600.0
2011-03-08 15:20:00,32.15,32.17,32.13,32.15,32100.0,26.8318,26.8485,26.8151,26.8318,32100.0
2011-03-08 15:30:00,32.16,32.21,32.14,32.21,29600.0,26.8401,26.8818,26.8234,26.8818,29600.0
2011-03-08 15:40:00,32.22,32.23,32.16,32.18,37900.0,26.8902,26.8985,26.8401,26.8568,37900.0
2011-03-08 15:50:00,32.18,32.18,32.13,32.15,101200.0,26.8568,26.8568,26.8151,26.8318,101200.0
2011-03-09 09:30:00,31.66,31.84,31.56,31.59,104000.0,26.4228,26.5731,26.3394,26.3644,104000.0
2011-03-09 09:40:00,31.59,31.59,31.46,31.58,44700.0,26.3644,26.3644,26.2559,26.3561,44700.0
2011-03-09 09:50:00,31.58,31.65,31.52,31.61,43000.0,26.3561,26.4145,26.306,26.3811,43000.0
2011-03-09 10:00:00,31.6,31.65,31.57,31.61,19600.0,26.3728,26.4145,26.3477,26.3811,19600.0
2011-03-09 10:10:00,31.61,31.62,31.57,31.57,16600.0,26.3811,26.3894,26.3477,26.3477,16600.0
2011-03-09 10:20:00,31.57,31.67,31.57,31.66,27000.0,26.3477,26.4312,26.3477,26.4228,27000.0
2011-03-09 10:30:00,31.67,31.67,31.55,31.55,61700.0,26.4312,26.4312,26.331,26.331,61700.0
2011-03-09 10:40:00,31.55,31.57,31.49,31.56,21600.0,26.331,26.3477,26.2809,26.3394,21600.0
2011-03-09 10:50:00,31.56,31.56,31.35,31.37,32500.0,26.3394,26.3394,26.1641,26.1808,32500.0
2011-03-09 11:00:00,31.36,31.4,31.28,31.37,18200.0,26.1725,26.2058,26.1057,26.1808,18200.0
2011-03-09 11:10:00,31.38,31.43,31.29,31.38,26400.0,26.1891,26.2309,26.114,26.1891,26400.0
2011-03-09 11:20:00,31.38,31.46,31.34,31.36,15900.0,26.1891,26.2559,26.1558,26.1725,15900.0
2011-03-09 11:30:00,31.35,31.48,31.33,31.48,8100.0,26.1641,26.2726,26.1474,26.2726,8100.0
2011-03-09 11:40:00,31.46,31.52,31.45,31.51,6600.0,26.2559,26.306,26.2476,26.2976,6600.0
2011-03-09 11:50:00,31.51,31.57,31.5,31.5,10300.0,26.2976,26.3477,26.2893,26.2893,10300.0
2011-03-09 12:00:00,31.52,31.55,31.45,31.47,13600.0,26.306,26.331,26.2476,26.2643,13600.0
2011-03-09 12:10:00,31.49,31.51,31.47,31.51,3500.0,26.2809,26.2976,26.2643,26.2976,3500.0
2011-03-09 12:20:00,31.5,31.52,31.41,31.42,7600.0,26.2893,26.306,26.2142,26.2225,7600.0
2011-03-09 12:30:00,31.41,31.45,31.41,31.45,5300.0,26.2142,26.2476,26.2142,26.2476,5300.0
2011-03-09 12:40:00,31.44,31.46,31.38,31.46,8100.0,26.2392,26.2559,26.1891,26.2559,8100.0
2011-03-09 12:50:00,31.46,31.48,31.42,31.43,7700.0,26.2559,26.2726,26.2225,26.2309,7700.0
2011-03-09 13:00:00,31.44,31.46,31.41,31.44,10900.0,26.2392,26.2559,26.2142,26.2392,10900.0
2011-03-09 13:10:00,31.45,31.51,31.45,31.5,6200.0,26.2476,26.2976,26.2476,26.2893,6200.0
2011-03-09 13:20:00,31.51,31.54,31.5,31.51,10200.0,26.2976,26.3227,26.2893,26.2976,10200.0
2011-03-09 13:30:00,31.51,31.51,31.44,31.46,8800.0,26.2976,26.2976,26.2392,26.2559,8800.0
2011-03-09 13:40:00,31.45,31.46,31.43,31.46,4900.0,26.2476,26.2559,26.2309,26.2559,4900.0
2011-03-09 13:50:00,31.45,31.46,31.41,31.43,9300.0,26.2476,26.2559,26.2142,26.2309,9300.0
2011-03-09 14:00:00,31.43,31.47,31.39,31.44,15900.0,26.2309,26.2643,26.1975,26.2392,15900.0
2011-03-09 14:10:00,31.43,31.44,31.38,31.4,13000.0,26.2309,26.2392,26.1891,26.2058,13000.0
2011-03-09 14:20:00,31.39,31.41,31.36,31.41,13100.0,26.1975,26.2142,26.1725,26.2142,13100.0
2011-03-09 14:30:00,31.41,31.41,31.35,31.36,14900.0,26.2142,26.2142,26.1641,26.1725,14900.0
2011-03-09 14:40:00,31.36,31.42,31.36,31.41,20500.0,26.1725,26.2225,26.1725,26.2142,20500.0
2011-03-09 14:50:00,31.41,31.44,31.41,31.42,16400.0,26.2142,26.2392,26.2142,26.2225,16400.0
2011-03-09 15:00:00,31.41,31.46,31.39,31.42,25900.0,26.2142,26.2559,26.1975,26.2225,25900.0
2011-03-09 15:10:00,31.42,31.45,31.41,31.42,38700.0,26.2225,26.2476,26.2142,26.2225,38700.0
2011-03-09 15:20:00,31.41,31.42,31.38,31.41,58100.0,26.2142,26.2225,26.1891,26.2142,58100.0
2011-03-09 15:30:00,31.41,31.43,31.38,31.39,73300.0,26.2142,26.2309,26.1891,26.1975,73300.0
2011-03-09 15:40:00,31.39,31.46,31.39,31.46,88000.0,26.1975,26.2559,26.1975,26.2559,88000.0
2011-03-09 15:50:00,31.45,31.48,31.43,31.46,88400.0,26.2476,26.2726,26.2309,26.2559,88400.0
2011-03-10 09:30:00,31.07,31.18,30.85,30.98,25600.0,25.9304,26.0222,25.7468,25.8553,25600.0
2011-03-10 09:40:00,30.98,30.99,30.88,30.96,9800.0,25.8553,25.8637,25.7719,25.8386,9800.0
2011-03-10 09:50:00,30.93,30.98,30.9,30.92,17700.0,25.8136,25.8553,25.7885,25.8052,17700.0
2011-03-10 10:00:00,30.92,30.92,30.8,30.86,16100.0,25.8052,25.8052,25.7051,25.7552,16100.0
2011-03-10 10:10:00,30.85,30.91,30.83,30.87,12600.0,25.7468,25.7969,25.7301,25.7635,12600.0
2011-03-10 10:20:00,30.86,30.92,30.84,30.86,28500.0,25.7552,25.8052,25.7385,25.7552,28500.0
2011-03-10 10:30:00,30.88,30.88,30.83,30.87,9000.0,25.7719,25.7719,25.7301,25.7635,9000.0
2011-03-10 10:40:00,30.87,30.93,30.85,30.89,15600.0,25.7635,25.8136,25.7468,25.7802,15600.0
2011-03-10 10:50:00,30.88,30.93,30.87,30.87,14900.0,25.7719,25.8136,25.7635,25.7635,14900.0
2011-03-10 11:00:00,30.87,30.92,30.87,30.9,5800.0,25.7635,25.8052,25.7635,25.7885,5800.0
2011-03-10 11:10:00,30.89,30.95,30.87,30.95,4400.0,25.7802,25.8303,25.7635,25.8303,4400.0
2011-03-10 11:20:00,30.95,30.97,30.92,30.92,5900.0,25.8303,25.847,25.8052,25.8052,5900.0
2011-03-10 11:30:00,30.91,31.0,30.9,30.99,6400.0,25.7969,25.872,25.7885,25.8637,6400.0
2011-03-10 11:40:00,30.98,30.99,30.96,30.96,3400.0,25.8553,25.8637,25.8386,25.8386,3400.0
2011-03-10 11:50:00,30.99,31.02,30.96,30.99,4800.0,25.8637,25.8887,25.8386,25.8637,4800.0
2011-03-10 12:00:00,30.98,31.03,30.98,30.99,7400.0,25.8553,25.897,25.8553,25.8637,7400.0
2011-03-10 12:10:00,31.01,31.02,30.95,30.95,6500.0,25.8803,25.8887,25.8303,25.8303,6500.0
2011-03-10 12:20:00,30.94,30.97,30.92,30.93,10300.0,25.8219,25.847,25.8052,25.8136,10300.0
2011-03-10 12:30:00,30.95,30.98,30.93,30.98,4100.0,25.8303,25.8553,25.8136,25.8553,4100.0
2011-03-10 12:40:00,30.98,30.99,30.96,30.97,2500.0,25.8553,25.8637,25.8386,25.847,2500.0
2011-03-10 12:50:00,30.96,30.98,30.95,30.98,15600.0,25.8386,25.8553,25.8303,25.8553,15600.0
2011-03-10 13:00:00,31.0,31.0,30.94,30.98,6500.0,25.872,25.872,25.8219,25.8553,6500.0
2011-03-10 13:10:00,30.98,31.02,30.95,30.99,21700.0,25.8553,25.8887,25.8303,25.8637,21700.0
2011-03-10 13:20:00,30.97,30.97,30.88,30.9,9000.0,25.847,25.847,25.7719,25.7885,9000.0
2011-03-10 13:30:00,30.9,30.92,30.81,30.81,41200.0,25.7885,25.8052,25.7134,25.7134,41200.0
2011-03-10 13:40:00,30.83,30.89,30.82,30.88,20300.0,25.7301,25.7802,25.7218,25.7719,20300.0
2011-03-10 13:50:00,30.88,30.91,30.83,30.9,15900.0,25.7719,25.7969,25.7301,25.7885,15900.0
2011-03-10 14:00:00,30.9,30.92,30.88,30.92,16100.0,25.7885,25.8052,25.7719,25.8052,16100.0
2011-03-10 14:10:00,30.93,30.94,30.91,30.94,7900.0,25.8136,25.8219,25.7969,25.8219,7900.0
2011-03-10 14:20:00,30.94,30.96,30.92,30.92,8900.0,25.8219,25.8386,25.8052,25.8052,8900.0
2011-03-10 14:30:00,30.92,31.03,30.91,30.97,37000.0,25.8052,25.897,25.7969,25.847,37000.0
2011-03-10 14:40:00,30.98,30.99,30.92,30.97,18600.0,25.8553,25.8637,25.8052,25.847,18600.0
2011-03-10 14:50:00,30.97,30.98,30.92,30.93,27400.0,25.847,25.8553,25.8052,25.8136,27400.0
2011-03-10 15:00:00,30.92,30.98,30.88,30.98,23300.0,25.8052,25.8553,25.7719,25.8553,23300.0
2011-03-10 15:10:00,30.98,30.99,30.94,30.94,18200.0,25.8553,25.8637,25.8219,25.8219,18200.0
2011-03-10 15:20:00,30.95,30.99,30.95,30.95,9200.0,25.8303,25.8637,25.8303,25.8303,9200.0
2011-03-10 15:30:00,30.95,30.97,30.93,30.96,33300.0,25.8303,25.847,25.8136,25.8386,33300.0
2011-03-10 15:40:00,30.97,31.03,30.97,31.02,53100.0,25.847,25.897,25.847,25.8887,53100.0
2011-03-10 15:50:00,31.0,31.03,30.96,30.98,56900.0,25.872,25.897,25.8386,25.8553,56900.0
2011-03-11 09:30:00,30.88,30.98,30.86,30.93,6600.0,25.7719,25.8553,25.7552,25.8136,6600.0
2011-03-11 09:40:00,30.91,30.98,30.9,30.93,10400.0,25.7969,25.8553,25.7885,25.8136,10400.0
2011-03-11 09:50:00,30.92,30.94,30.86,30.88,6000.0,25.8052,25.8219,25.7552,25.7719,6000.0
2011-03-11 10:00:00,30.91,30.91,30.77,30.77,14600.0,25.7969,25.7969,25.68,25.68,14600.0
2011-03-11 10:10:00,30.78,30.85,30.77,30.84,5600.0,25.6884,25.7468,25.68,25.7385,5600.0
2011-03-11 10:20:00,30.84,30.86,30.8,30.81,11200.0,25.7385,25.7552,25.7051,25.7134,11200.0
2011-03-11 10:30:00,30.82,30.84,30.78,30.8,6900.0,25.7218,25.7385,25.6884,25.7051,6900.0
2011-03-11 10:40:00,30.81,30.82,30.74,30.77,12300.0,25.7134,25.7218,25.655,25.68,12300.0
2011-03-11 10:50:00,30.78,30.78,30.75,30.76,1900.0,25.6884,25.6884,25.6634,25.6717,1900.0
2011-03-11 11:00:00,30.74,30.77,30.73,30.73,3900.0,25.655,25.68,25.6467,25.6467,3900.0
2011-03-11 11:10:00,30.72,30.76,30.72,30.73,2500.0,25.6383,25.6717,25.6383,25.6467,2500.0
2011-03-11 11:20:00,30.73,30.76,30.71,30.74,6800.0,25.6467,25.6717,25.63,25.655,6800.0
2011-03-11 11:30:00,30.76,30.78,30.73,30.76,4200.0,25.6717,25.6884,25.6467,25.6717,4200.0
2011-03-11 11:40:00,30.77,30.83,30.75,30.82,7300.0,25.68,25.7301,25.6634,25.7218,7300.0
2011-03-11 11:50:00,30.83,30.88,30.81,30.84,17100.0,25.7301,25.7719,25.7134,25.7385,17100.0
2011-03-11 12:00:00,30.86,30.9,30.85,30.89,6100.0,25.7552,25.7885,25.7468,25.7802,6100.0
2011-03-11 12:10:00,30.88,31.01,30.87,31.01,50800.0,25.7719,25.8803,25.7635,25.8803,50800.0
2011-03-11 12:20:00,31.01,31.03,30.97,31.03,5300.0,25.8803,25.897,25.847,25.897,5300.0
2011-03-11 12:30:00,31.03,31.04,30.98,31.02,4400.0,25.897,25.9054,25.8553,25.8887,4400.0
2011-03-11 12:40:00,31.02,31.04,30.99,31.04,9100.0,25.8887,25.9054,25.8637,25.9054,9100.0
2011-03-11 12:50:00,31.04,31.06,31.04,31.05,6400.0,25.9054,25.9221,25.9054,25.9137,6400.0
2011-03-11 13:00:00,31.04,31.08,31.04,31.07,8000.0,25.9054,25.9388,25.9054,25.9304,8000.0
2011-03-11 13:10:00,31.06,31.08,31.01,31.04,11100.0,25.9221,25.9388,25.8803,25.9054,11100.0
2011-03-11 13:20:00,31.04,31.08,31.0,31.08,10000.0,25.9054,25.9388,25.872,25.9388,10000.0
2011-03-11 13:30:00,31.06,31.09,31.05,31.06,8900.0,25.9221,25.9471,25.9137,25.9221,8900.0
2011-03-11 13:40:00,31.06,31.09,31.05,31.09,8600.0,25.9221,25.9471,25.9137,25.9471,8600.0
2011-03-11 13:50:00,31.1,31.1,31.05,31.07,9500.0,25.9555,25.9555,25.9137,25.9304,9500.0
2011-03-11 14:00:00,31.08,31.08,31.05,31.07,7100.0,25.9388,25.9388,25.9137,25.9304,7100.0
2011-03-11 14:10:00,31.07,31.15,31.07,31.14,14800.0,25.9304,25.9972,25.9304,25.9888,14800.0
2011-03-11 14:20:00,31.15,31.17,31.14,31.17,9000.0,25.9972,26.0139,25.9888,26.0139,9000.0
2011-03-11 14:30:00,31.16,31.19,31.15,31.19,15800.0,26.0055,26.0306,25.9972,26.0306,15800.0
2011-03-11 14:40:00,31.18,31.21,31.17,31.21,24500.0,26.0222,26.0473,26.0139,26.0473,24500.0
2011-03-11 14:50:00,31.21,31.23,31.17,31.18,12800.0,26.0473,26.064,26.0139,26.0222,12800.0
2011-03-11 15:00:00,31.18,31.2,31.17,31.18,29700.0,26.0222,26.0389,26.0139,26.0222,29700.0
2011-03-11 15:10:00,31.18,31.2,31.17,31.2,13200.0,26.0222,26.0389,26.0139,26.0389,13200.0
2011-03-11 15:20:00,31.19,31.22,31.19,31.21,14700.0,26.0306,26.0556,26.0306,26.0473,14700.0
2011-03-11 15:30:00,31.22,31.24,31.15,31.16,41400.0,26.0556,26.0723,25.9972,26.0055,41400.0
2011-03-11 15:40:00,31.17,31.18,31.16,31.18,36200.0,26.0139,26.0222,26.0055,26.0222,36200.0
2011-03-11 15:50:00,31.18,31.21,31.13,31.13,45100.0,26.0222,26.0473,25.9805,25.9805,45100.0
2011-03-14 09:30:00,30.91,31.1,30.86,30.99,8300.0,25.7969,25.9555,25.7552,25.8637,8300.0
2011-03-14 09:40:00,31.03,31.06,30.93,31.03,36400.0,25.897,25.9221,25.8136,25.897,36400.0
2011-03-14 09:50:00,31.02,31.07,30.98,31.07,5900.0,25.8887,25.9304,25.8553,25.9304,5900.0
2011-03-14 10:00:00,31.01,31.06,31.01,31.02,6200.0,25.8803,25.9221,25.8803,25.8887,6200.0
2011-03-14 10:10:00,31.02,31.03,30.98,31.01,7400.0,25.8887,25.897,25.8553,25.8803,7400.0
2011-03-14 10:20:00,31.0,31.03,30.99,31.02,8800.0,25.872,25.897,25.8637,25.8887,8800.0
2011-03-14 10:30:00,31.01,31.04,30.99,31.02,16000.0,25.8803,25.9054,25.8637,25.8887,16000.0
2011-03-14 10:40:00,31.03,31.04,31.0,31.04,30400.0,25.897,25.9054,25.872,25.9054,30400.0
2011-03-14 10:50:00,31.06,31.06,30.99,31.0,61900.0,25.9221,25.9221,25.8637,25.872,61900.0
2011-03-14 11:00:00,31.0,31.04,30.93,30.95,50500.0,25.872,25.9054,25.8136,25.8303,50500.0
2011-03-14 11:10:00,30.94,30.95,30.72,30.73,14600.0,25.8219,25.8303,25.6383,25.6467,14600.0
2011-03-14 11:20:00,30.74,30.77,30.69,30.69,6300.0,25.655,25.68,25.6133,25.6133,6300.0
2011-03-14 11:30:00,30.68,30.72,30.66,30.71,5700.0,25.6049,25.6383,25.5882,25.63,5700.0
2011-03-14 11:40:00,30.7,30.8,30.7,30.8,8100.0,25.6216,25.7051,25.6216,25.7051,8100.0
2011-03-14 11:50:00,30.79,30.79,30.68,30.68,7400.0,25.6967,25.6967,25.6049,25.6049,7400.0
2011-03-14 12:00:00,30.69,30.74,30.68,30.7,4400.0,25.6133,25.655,25.6049,25.6216,4400.0
2011-03-14 12:10:00,30.69,30.7,30.63,30.66,4100.0,25.6133,25.6216,25.5632,25.5882,4100.0
2011-03-14 12:20:00,30.69,30.69,30.64,30.66,3800.0,25.6133,25.6133,25.5716,25.5882,3800.0
2011-03-14 12:30:00,30.65,30.66,30.57,30.6,8000.0,25.5799,25.5882,25.5131,25.5382,8000.0
2011-03-14 12:40:00,30.58,30.62,30.58,30.59,6900.0,25.5215,25.5549,25.5215,25.5298,6900.0
2011-03-14 12:50:00,30.6,30.63,30.58,30.62,4800.0,25.5382,25.5632,25.5215,25.5549,4800.0
2011-03-14 13:00:00,30.63,30.65,30.62,30.62,10200.0,25.5632,25.5799,25.5549,25.5549,10200.0
2011-03-14 13:10:00,30.62,30.66,30.61,30.62,10800.0,25.5549,25.5882,25.5465,25.5549,10800.0
2011-03-14 13:20:00,30.61,30.63,30.55,30.62,14400.0,25.5465,25.5632,25.4964,25.5549,14400.0
2011-03-14 13:30:00,30.61,30.62,30.58,30.58,29000.0,25.5465,25.5549,25.5215,25.5215,29000.0
2011-03-14 13:40:00,30.57,30.59,30.56,30.57,3300.0,25.5131,25.5298,25.5048,25.5131,3300.0
2011-03-14 13:50:00,30.56,30.61,30.55,30.55,5100.0,25.5048,25.5465,25.4964,25.4964,5100.0
2011-03-14 14:00:00,30.54,30.62,30.53,30.61,7100.0,25.4881,25.5549,25.4797,25.5465,7100.0
2011-03-14 14:10:00,30.61,30.61,30.56,30.57,4700.0,25.5465,25.5465,25.5048,25.5131,4700.0
2011-03-14 14:20:00,30.58,30.66,30.57,30.65,9700.0,25.5215,25.5882,25.5131,25.5799,9700.0
2011-03-14 14:30:00,30.66,30.66,30.61,30.61,10400.0,25.5882,25.5882,25.5465,25.5465,10400.0
2011-03-14 14:40:00,30.62,30.63,30.58,30.61,9700.0,25.5549,25.5632,25.5215,25.5465,9700.0
2011-03-14 14:50:00,30.61,30.61,30.53,30.56,30800.0,25.5465,25.5465,25.4797,25.5048,30800.0
2011-03-14 15:00:00,30.54,30.61,30.54,30.57,16600.0,25.4881,25.5465,25.4881,25.5131,16600.0
2011-03-14 15:10:00,30.58,30.66,30.58,30.64,11800.0,25.5215,25.5882,25.5215,25.5716,11800.0
2011-03-14 15:20:00,30.63,30.65,30.6,30.62,10700.0,25.5632,25.5799,25.5382,25.5549,10700.0
2011-03-14 15:30:00,30.62,30.66,30.6,30.64,14000.0,25.5549,25.5882,25.5382,25.5716,14000.0
2011-03-14 15:40:00,30.65,30.7,30.64,30.64,13200.0,25.5799,25.6216,25.5716,25.5716,13200.0
2011-03-14 15:50:00,30.64,30.7,30.62,30.65,95200.0,25.5716,25.6216,25.5549,25.5799,95200.0
2011-03-15 09:30:00,29.71,29.94,29.62,29.76,121400.0,24.7954,24.9873,24.7203,24.8371,121400.0
2011-03-15 09:40:00,29.76,29.87,29.75,29.83,52200.0,24.8371,24.9289,24.8288,24.8955,52200.0
2011-03-15 09:50:00,29.88,29.93,29.8,29.8,26800.0,24.9373,24.979,24.8705,24.8705,26800.0
2011-03-15 10:00:00,29.81,30.0,29.8,29.94,24400.0,24.8789,25.0374,24.8705,24.9873,24400.0
2011-03-15 10:10:00,29.95,30.07,29.93,30.01,14900.0,24.9957,25.0958,24.979,25.0458,14900.0
2011-03-15 10:20:00,30.02,30.03,29.94,30.03,10100.0,25.0541,25.0625,24.9873,25.0625,10100.0
2011-03-15 10:30:00,30.04,30.05,29.94,29.94,8800.0,25.0708,25.0792,24.9873,24.9873,8800.0
2011-03-15 10:40:00,29.94,30.01,29.93,30.0,13000.0,24.9873,25.0458,24.979,25.0374,13000.0
2011-03-15 10:50:00,30.01,30.02,29.99,30.02,8300.0,25.0458,25.0541,25.0291,25.0541,8300.0
2011-03-15 11:00:00,30.02,30.04,30.0,30.03,7500.0,25.0541,25.0708,25.0374,25.0625,7500.0
2011-03-15 11:10:00,30.02,30.11,30.02,30.08,11100.0,25.0541,25.1292,25.0541,25.1042,11100.0
2011-03-15 11:20:00,30.08,30.08,30.0,30.04,9200.0,25.1042,25.1042,25.0374,25.0708,9200.0
2011-03-15 11:30:00,30.04,30.05,30.0,30.02,7300.0,25.0708,25.0792,25.0374,25.0541,7300.0
2011-03-15 11:40:00,30.02,30.03,30.0,30.01,8100.0,25.0541,25.0625,25.0374,25.0458,8100.0
2011-03-15 11:50:00,30.0,30.03,30.0,30.0,9200.0,25.0374,25.0625,25.0374,25.0374,9200.0
2011-03-15 12:00:00,30.0,30.07,30.0,30.05,8300.0,25.0374,25.0958,25.0374,25.0792,8300.0
2011-03-15 12:10:00,30.05,30.06,30.02,30.02,4900.0,25.0792,25.0875,25.0541,25.0541,4900.0
2011-03-15 12:20:00,30.02,30.07,30.01,30.07,6600.0,25.0541,25.0958,25.0458,25.0958,6600.0
2011-03-15 12:30:00,30.06,30.06,30.03,30.04,5900.0,25.0875,25.0875,25.0625,25.0708,5900.0
2011-03-15 12:40:00,30.05,30.05,30.0,30.02,14000.0,25.0792,25.0792,25.0374,25.0541,14000.0
2011-03-15 12:50:00,30.02,30.03,30.0,30.0,11000.0,25.0541,25.0625,25.0374,25.0374,11000.0
2011-03-15 13:00:00,30.0,30.01,29.96,30.0,19000.0,25.0374,25.0458,25.004,25.0374,19000.0
2011-03-15 13:10:00,30.01,30.02,29.99,29.99,20000.0,25.0458,25.0541,25.0291,25.0291,20000.0
2011-03-15 13:20:00,30.0,30.02,29.98,29.98,12900.0,25.0374,25.0541,25.0207,25.0207,12900.0
2011-03-15 13:30:00,29.99,30.01,29.98,30.01,5700.0,25.0291,25.0458,25.0207,25.0458,5700.0
2011-03-15 13:40:00,29.99,30.03,29.99,30.01,10200.0,25.0291,25.0625,25.0291,25.0458,10200.0
2011-03-15 13:50:00,30.02,30.04,30.01,30.02,7700.0,25.0541,25.0708,25.0458,25.0541,7700.0
2011-03-15 14:00:00,30.03,30.06,30.03,30.05,5200.0,25.0625,25.0875,25.0625,25.0792,5200.0
2011-03-15 14:10:00,30.06,30.13,30.04,30.05,10100.0,25.0875,25.1459,25.0708,25.0792,10100.0
2011-03-15 14:20:00,30.05,30.17,30.05,30.16,8900.0,25.0792,25.1793,25.0792,25.171,8900.0
2011-03-15 14:30:00,30.14,30.17,30.11,30.12,18400.0,25.1543,25.1793,25.1292,25.1376,18400.0
2011-03-15 14:40:00,30.13,30.19,30.1,30.15,23600.0,25.1459,25.196,25.1209,25.1626,23600.0
2011-03-15 14:50:00,30.14,30.2,30.13,30.13,33900.0,25.1543,25.2043,25.1459,25.1459,33900.0
2011-03-15 15:00:00,30.14,30.2,30.11,30.19,21800.0,25.1543,25.2043,25.1292,25.196,21800.0
2011-03-15 15:10:00,30.18,30.2,30.15,30.18,24600.0,25.1876,25.2043,25.1626,25.1876,24600.0
2011-03-15 15:20:00,30.17,30.21,30.16,30.19,32900.0,25.1793,25.2127,25.171,25.196,32900.0
2011-03-15 15:30:00,30.19,30.2,30.15,30.2,25300.0,25.196,25.2043,25.1626,25.2043,25300.0
2011-03-15 15:40:00,30.2,30.23,30.13,30.13,37700.0,25.2043,25.2294,25.1459,25.1459,37700.0
2011-03-15 15:50:00,30.14,30.17,30.06,30.1,67300.0,25.1543,25.1793,25.0875,25.1209,67300.0
2011-03-16 09:30:00,29.98,30.1,29.88,30.05,10700.0,25.0207,25.1209,24.9373,25.0792,10700.0
2011-03-16 09:40:00,30.06,30.09,29.97,29.99,32200.0,25.0875,25.1125,25.0124,25.0291,32200.0
2011-03-16 09:50:00,29.99,30.03,29.98,29.99,19100.0,25.0291,25.0625,25.0207,25.0291,19100.0
2011-03-16 10:00:00,29.99,30.04,29.98,30.0,6700.0,25.0291,25.0708,25.0207,25.0374,6700.0
2011-03-16 10:10:00,30.01,30.04,29.96,29.99,10500.0,25.0458,25.0708,25.004,25.0291,10500.0
2011-03-16 10:20:00,29.98,30.07,29.96,30.03,7700.0,25.0207,25.0958,25.004,25.0625,7700.0
2011-03-16 10:30:00,30.03,30.04,30.0,30.02,2800.0,25.0625,25.0708,25.0374,25.0541,2800.0
2011-03-16 10:40:00,30.03,30.05,30.01,30.05,5100.0,25.0625,25.0792,25.0458,25.0792,5100.0
2011-03-16 10:50:00,30.05,30.05,29.95,29.95,20700.0,25.0792,25.0792,24.9957,24.9957,20700.0
2011-03-16 11:00:00,29.94,29.96,29.79,29.94,42600.0,24.9873,25.004,24.8622,24.9873,42600.0
2011-03-16 11:10:00,29.93,30.01,29.89,29.91,29000.0,24.979,25.0458,24.9456,24.9623,29000.0
2011-03-16 11:20:00,29.92,29.95,29.87,29.91,3300.0,24.9707,24.9957,24.9289,24.9623,3300.0
2011-03-16 11:30:00,29.92,30.01,29.92,30.01,9500.0,24.9707,25.0458,24.9707,25.0458,9500.0
2011-03-16 11:40:00,30.0,30.03,29.92,29.95,23700.0,25.0374,25.0625,24.9707,24.9957,23700.0
2011-03-16 11:50:00,29.95,30.01,29.94,29.99,19100.0,24.9957,25.0458,24.9873,25.0291,19100.0
2011-03-16 12:00:00,29.99,29.99,29.91,29.97,16200.0,25.0291,25.0291,24.9623,25.0124,16200.0
2011-03-16 12:10:00,29.98,30.0,29.93,29.97,16400.0,25.0207,25.0374,24.979,25.0124,16400.0
2011-03-16 12:20:00,29.97,30.06,29.96,30.06,7000.0,25.0124,25.0875,25.004,25.0875,7000.0
2011-03-16 12:30:00,30.07,30.1,30.02,30.05,23900.0,25.0958,25.1209,25.0541,25.0792,23900.0
2011-03-16 12:40:00,30.07,30.14,30.06,30.11,7100.0,25.0958,25.1543,25.0875,25.1292,7100.0
2011-03-16 12:50:00,30.13,30.15,30.08,30.14,8900.0,25.1459,25.1626,25.1042,25.1543,8900.0
2011-03-16 13:00:00,30.14,30.19,30.14,30.16,29700.0,25.1543,25.196,25.1543,25.171,29700.0
2011-03-16 13:10:00,30.15,30.19,30.13,30.18,15100.0,25.1626,25.196,25.1459,25.1876,15100.0
2011-03-16 13:20:00,30.17,30.19,30.13,30.19,16000.0,25.1793,25.196,25.1459,25.196,16000.0
2011-03-16 13:30:00,30.18,30.19,30.14,30.14,12700.0,25.1876,25.196,25.1543,25.1543,12700.0
2011-03-16 13:40:00,30.15,30.19,30.12,30.16,16300.0,25.1626,25.196,25.1376,25.171,16300.0
2011-03-16 13:50:00,30.15,30.18,30.15,30.17,8700.0,25.1626,25.1876,25.1626,25.1793,8700.0
2011-03-16 14:00:00,30.16,30.17,30.07,30.12,33100.0,25.171,25.1793,25.0958,25.1376,33100.0
2011-03-16 14:10:00,30.11,30.12,29.99,29.99,62600.0,25.1292,25.1376,25.0291,25.0291,62600.0
2011-03-16 14:20:00,29.99,30.04,29.98,30.02,91100.0,25.0291,25.0708,25.0207,25.0541,91100.0
2011-03-16 14:30:00,30.02,30.05,29.98,30.01,70000.0,25.0541,25.0792,25.0207,25.0458,70000.0
2011-03-16 14:40:00,30.01,30.16,30.01,30.12,44200.0,25.0458,25.171,25.0458,25.1376,44200.0
2011-03-16 14:50:00,30.12,30.15,30.1,30.14,30400.0,25.1376,25.1626,25.1209,25.1543,30400.0
2011-03-16 15:00:00,30.14,30.14,30.06,30.1,43800.0,25.1543,25.1543,25.0875,25.1209,43800.0
2011-03-16 15:10:00,30.11,30.12,30.05,30.09,32500.0,25.1292,25.1376,25.0792,25.1125,32500.0
2011-03-16 15:20:00,30.09,30.12,30.02,30.05,33200.0,25.1125,25.1376,25.0541,25.0792,33200.0
2011-03-16 15:30:00,30.05,30.11,30.0,30.06,33600.0,25.0792,25.1292,25.0374,25.0875,33600.0
2011-03-16 15:40:00,30.05,30.09,30.0,30.04,39500.0,25.0792,25.1125,25.0374,25.0708,39500.0
2011-03-16 15:50:00,30.04,30.04,29.88,29.9,94900.0,25.0708,25.0708,24.9373,24.954,94900.0
2011-03-17 09:30:00,30.24,30.31,30.12,30.29,35500.0,25.2377,25.2961,25.1376,25.2795,35500.0
2011-03-17 09:40:00,30.29,30.33,30.18,30.18,28100.0,25.2795,25.3128,25.1876,25.1876,28100.0
2011-03-17 09:50:00,30.18,30.22,30.14,30.19,8200.0,25.1876,25.221,25.1543,25.196,8200.0
2011-03-17 10:00:00,30.18,30.22,30.15,30.15,10200.0,25.1876,25.221,25.1626,25.1626,10200.0
2011-03-17 10:10:00,30.18,30.22,30.12,30.2,17000.0,25.1876,25.221,25.1376,25.2043,17000.0
2011-03-17 10:20:00,30.21,30.24,30.13,30.15,24400.0,25.2127,25.2377,25.1459,25.1626,24400.0
2011-03-17 10:30:00,30.15,30.24,30.14,30.22,21300.0,25.1626,25.2377,25.1543,25.221,21300.0
2011-03-17 10:40:00,30.21,30.22,30.18,30.2,13500.0,25.2127,25.221,25.1876,25.2043,13500.0
2011-03-17 10:50:00,30.21,30.22,30.13,30.15,22500.0,25.2127,25.221,25.1459,25.1626,22500.0
2011-03-17 11:00:00,30.15,30.16,30.12,30.13,4600.0,25.1626,25.171,25.1376,25.1459,4600.0
2011-03-17 11:10:00,30.12,30.16,30.08,30.11,28500.0,25.1376,25.171,25.1042,25.1292,28500.0
2011-03-17 11:20:00,30.12,30.13,30.08,30.11,8200.0,25.1376,25.1459,25.1042,25.1292,8200.0
2011-03-17 11:30:00,30.11,30.16,30.09,30.15,9800.0,25.1292,25.171,25.1125,25.1626,9800.0
2011-03-17 11:40:00,30.14,30.33,30.1,30.31,75600.0,25.1543,25.3128,25.1209,25.2961,75600.0
2011-03-17 11:50:00,30.32,30.32,30.27,30.28,16400.0,25.3045,25.3045,25.2628,25.2711,16400.0
2011-03-17 12:00:00,30.27,30.31,30.25,30.28,8200.0,25.2628,25.2961,25.2461,25.2711,8200.0
2011-03-17 12:10:00,30.28,30.29,30.25,30.27,8900.0,25.2711,25.2795,25.2461,25.2628,8900.0
2011-03-17 12:20:00,30.26,30.29,30.22,30.23,7000.0,25.2544,25.2795,25.221,25.2294,7000.0
2011-03-17 12:30:00,30.26,30.27,30.24,30.25,4100.0,25.2544,25.2628,25.2377,25.2461,4100.0
2011-03-17 12:40:00,30.26,30.27,30.2,30.21,5900.0,25.2544,25.2628,25.2043,25.2127,5900.0
2011-03-17 12:50:00,30.21,30.21,30.19,30.19,10500.0,25.2127,25.2127,25.196,25.196,10500.0
2011-03-17 13:00:00,30.2,30.24,30.17,30.22,13600.0,25.2043,25.2377,25.1793,25.221,13600.0
2011-03-17 13:10:00,30.22,30.27,30.2,30.26,19800.0,25.221,25.2628,25.2043,25.2544,19800.0
2011-03-17 13:20:00,30.24,30.26,30.2,30.24,46100.0,25.2377,25.2544,25.2043,25.2377,46100.0
2011-03-17 13:30:00,30.24,30.36,30.23,30.34,54000.0,25.2377,25.3379,25.2294,25.3212,54000.0
2011-03-17 13:40:00,30.34,30.35,30.33,30.35,14500.0,25.3212,25.3295,25.3128,25.3295,14500.0
2011-03-17 13:50:00,30.34,30.36,30.32,30.33,37700.0,25.3212,25.3379,25.3045,25.3128,37700.0
2011-03-17 14:00:00,30.33,30.36,30.32,30.35,7400.0,25.3128,25.3379,25.3045,25.3295,7400.0
2011-03-17 14:10:00,30.35,30.35,30.31,30.33,14300.0,25.3295,25.3295,25.2961,25.3128,14300.0
2011-03-17 14:20:00,30.34,30.38,30.31,30.35,9800.0,25.3212,25.3546,25.2961,25.3295,9800.0
2011-03-17 14:30:00,30.35,30.38,30.34,30.35,17000.0,25.3295,25.3546,25.3212,25.3295,17000.0
2011-03-17 14:40:00,30.36,30.37,30.35,30.35,18900.0,25.3379,25.3462,25.3295,25.3295,18900.0
2011-03-17 14:50:00,30.34,30.37,30.3,30.31,17800.0,25.3212,25.3462,25.2878,25.2961,17800.0
2011-03-17 15:00:00,30.31,30.33,30.28,30.28,21500.0,25.2961,25.3128,25.2711,25.2711,21500.0
2011-03-17 15:10:00,30.27,30.28,30.23,30.24,10900.0,25.2628,25.2711,25.2294,25.2377,10900.0
2011-03-17 15:20:00,30.24,30.25,30.19,30.2,33900.0,25.2377,25.2461,25.196,25.2043,33900.0
2011-03-17 15:30:00,30.2,30.21,30.17,30.2,37900.0,25.2043,25.2127,25.1793,25.2043,37900.0
2011-03-17 15:40:00,30.2,30.3,30.2,30.28,76900.0,25.2043,25.2878,25.2043,25.2711,76900.0
2011-03-17 15:50:00,30.28,30.29,30.16,30.19,138200.0,25.2711,25.2795,25.171,25.196,138200.0
2011-03-18 09:30:00,30.31,30.31,30.22,30.27,128500.0,25.2961,25.2961,25.221,25.2628,128500.0
2011-03-18 09:40:00,30.27,30.42,30.24,30.3,40700.0,25.2628,25.3879,25.2377,25.2878,40700.0
2011-03-18 09:50:00,30.3,30.34,30.28,30.31,23600.0,25.2878,25.3212,25.2711,25.2961,23600.0
2011-03-18 10:00:00,30.31,30.31,30.2,30.23,37800.0,25.2961,25.2961,25.2043,25.2294,37800.0
2011-03-18 10:10:00,30.22,30.24,30.17,30.19,26900.0,25.221,25.2377,25.1793,25.196,26900.0
2011-03-18 10:20:00,30.19,30.23,30.17,30.2,87200.0,25.196,25.2294,25.1793,25.2043,87200.0
2011-03-18 10:30:00,30.2,30.25,30.19,30.22,19100.0,25.2043,25.2461,25.196,25.221,19100.0
2011-03-18 10:40:00,30.22,30.25,30.2,30.23,8700.0,25.221,25.2461,25.2043,25.2294,8700.0
2011-03-18 10:50:00,30.26,30.28,30.22,30.26,10100.0,25.2544,25.2711,25.221,25.2544,10100.0
2011-03-18 11:00:00,30.27,30.28,30.18,30.19,9600.0,25.2628,25.2711,25.1876,25.196,9600.0
2011-03-18 11:10:00,30.17,30.18,30.11,30.11,10500.0,25.1793,25.1876,25.1292,25.1292,10500.0
2011-03-18 11:20:00,30.11,30.14,30.08,30.08,5700.0,25.1292,25.1543,25.1042,25.1042,5700.0
2011-03-18 11:30:00,30.07,30.12,30.06,30.11,9000.0,25.0958,25.1376,25.0875,25.1292,9000.0
2011-03-18 11:40:00,30.12,30.12,30.0,30.03,8800.0,25.1376,25.1376,25.0374,25.0625,8800.0
2011-03-18 11:50:00,30.04,30.06,30.01,30.06,5000.0,25.0708,25.0875,25.0458,25.0875,5000.0
2011-03-18 12:00:00,30.03,30.12,30.03,30.1,8100.0,25.0625,25.1376,25.0625,25.1209,8100.0
2011-03-18 12:10:00,30.09,30.09,30.05,30.07,6100.0,25.1125,25.1125,25.0792,25.0958,6100.0
2011-03-18 12:20:00,30.06,30.12,30.06,30.09,5300.0,25.0875,25.1376,25.0875,25.1125,5300.0
2011-03-18 12:30:00,30.09,30.11,30.05,30.08,7100.0,25.1125,25.1292,25.0792,25.1042,7100.0
2011-03-18 12:40:00,30.08,30.1,30.06,30.07,4200.0,25.1042,25.1209,25.0875,25.0958,4200.0
2011-03-18 12:50:00,30.09,30.11,30.06,30.08,5200.0,25.1125,25.1292,25.0875,25.1042,5200.0
2011-03-18 13:00:00,30.08,30.13,30.08,30.12,5700.0,25.1042,25.1459,25.1042,25.1376,5700.0
2011-03-18 13:10:00,30.12,30.2,30.12,30.2,22300.0,25.1376,25.2043,25.1376,25.2043,22300.0
2011-03-18 13:20:00,30.2,30.2,30.15,30.19,12900.0,25.2043,25.2043,25.1626,25.196,12900.0
2011-03-18 13:30:00,30.19,30.23,30.18,30.21,2900.0,25.196,25.2294,25.1876,25.2127,2900.0
2011-03-18 13:40:00,30.2,30.22,30.2,30.2,1900.0,25.2043,25.221,25.2043,25.2043,1900.0
2011-03-18 13:50:00,30.22,30.24,30.21,30.22,6300.0,25.221,25.2377,25.2127,25.221,6300.0
2011-03-18 14:00:00,30.22,30.22,30.2,30.22,4400.0,25.221,25.221,25.2043,25.221,4400.0
2011-03-18 14:10:00,30.21,30.21,30.12,30.12,20900.0,25.2127,25.2127,25.1376,25.1376,20900.0
2011-03-18 14:20:00,30.13,30.14,30.07,30.08,21300.0,25.1459,25.1543,25.0958,25.1042,21300.0
2011-03-18 14:30:00,30.08,30.09,30.05,30.08,12800.0,25.1042,25.1125,25.0792,25.1042,12800.0
2011-03-18 14:40:00,30.08,30.61,30.05,30.07,114300.0,25.1042,25.5465,25.0792,25.0958,114300.0
2011-03-18 14:50:00,30.06,30.07,30.0,30.02,14500.0,25.0875,25.0958,25.0374,25.0541,14500.0
2011-03-18 15:00:00,30.02,30.04,30.0,30.01,12800.0,25.0541,25.0708,25.0374,25.0458,12800.0
2011-03-18 15:10:00,30.0,30.03,30.0,30.03,20400.0,25.0374,25.0625,25.0374,25.0625,20400.0
2011-03-18 15:20:00,30.03,30.03,30.0,30.0,15800.0,25.0625,25.0625,25.0374,25.0374,15800.0
2011-03-18 15:30:00,30.0,30.04,30.0,30.01,28000.0,25.0374,25.0708,25.0374,25.0458,28000.0
2011-03-18 15:40:00,30.01,30.06,30.0,30.04,36500.0,25.0458,25.0875,25.0374,25.0708,36500.0
2011-03-18 15:50:00,30.04,30.12,30.04,30.07,76000.0,25.0708,25.1376,25.0708,25.0958,76000.0
2011-03-21 09:30:00,30.41,30.66,30.28,30.64,67700.0,25.3796,25.5882,25.2711,25.5716,67700.0
2011-03-21 09:40:00,30.62,30.79,30.58,30.78,31100.0,25.5549,25.6967,25.5215,25.6884,31100.0
2011-03-21 09:50:00,30.79,30.83,30.61,30.71,38700.0,25.6967,25.7301,25.5465,25.63,38700.0
2011-03-21 10:00:00,30.7,30.73,30.62,30.64,82100.0,25.6216,25.6467,25.5549,25.5716,82100.0
2011-03-21 10:10:00,30.65,30.66,30.58,30.58,18500.0,25.5799,25.5882,25.5215,25.5215,18500.0
2011-03-21 10:20:00,30.59,30.63,30.58,30.59,18400.0,25.5298,25.5632,25.5215,25.5298,18400.0
2011-03-21 10:30:00,30.6,30.61,30.58,30.6,9500.0,25.5382,25.5465,25.5215,25.5382,9500.0
2011-03-21 10:40:00,30.58,30.6,30.57,30.57,13500.0,25.5215,25.5382,25.5131,25.5131,13500.0
2011-03-21 10:50:00,30.59,30.61,30.58,30.6,20400.0,25.5298,25.5465,25.5215,25.5382,20400.0
2011-03-21 11:00:00,30.6,30.74,30.6,30.7,19400.0,25.5382,25.655,25.5382,25.6216,19400.0
2011-03-21 11:10:00,30.71,30.77,30.7,30.75,13100.0,25.63,25.68,25.6216,25.6634,13100.0
2011-03-21 11:20:00,30.75,30.81,30.73,30.81,11100.0,25.6634,25.7134,25.6467,25.7134,11100.0
2011-03-21 11:30:00,30.8,30.85,30.8,30.85,14600.0,25.7051,25.7468,25.7051,25.7468,14600.0
2011-03-21 11:40:00,30.84,30.87,30.83,30.86,11200.0,25.7385,25.7635,25.7301,25.7552,11200.0
2011-03-21 11:50:00,30.85,30.86,30.82,30.82,9000.0,25.7468,25.7552,25.7218,25.7218,9000.0
2011-03-21 12:00:00,30.82,30.82,30.75,30.76,14300.0,25.7218,25.7218,25.6634,25.6717,14300.0
2011-03-21 12:10:00,30.75,30.8,30.75,30.75,13500.0,25.6634,25.7051,25.6634,25.6634,13500.0
2011-03-21 12:20:00,30.75,30.78,30.73,30.77,6800.0,25.6634,25.6884,25.6467,25.68,6800.0
2011-03-21 12:30:00,30.77,30.77,30.73,30.73,8000.0,25.68,25.68,25.6467,25.6467,8000.0
2011-03-21 12:40:00,30.72,30.73,30.69,30.69,6700.0,25.6383,25.6467,25.6133,25.6133,6700.0
2011-03-21 12:50:00,30.7,30.7,30.67,30.7,4100.0,25.6216,25.6216,25.5966,25.6216,4100.0
2011-03-21 13:00:00,30.7,30.71,30.64,30.64,18500.0,25.6216,25.63,25.5716,25.5716,18500.0
2011-03-21 13:10:00,30.65,30.66,30.63,30.63,4600.0,25.5799,25.5882,25.5632,25.5632,4600.0
2011-03-21 13:20:00,30.63,30.64,30.57,30.57,6500.0,25.5632,25.5716,25.5131,25.5131,6500.0
2011-03-21 13:30:00,30.59,30.59,30.57,30.59,3100.0,25.5298,25.5298,25.5131,25.5298,3100.0
2011-03-21 13:40:00,30.59,30.63,30.57,30.61,3700.0,25.5298,25.5632,25.5131,25.5465,3700.0
2011-03-21 13:50:00,30.59,30.63,30.58,30.63,4200.0,25.5298,25.5632,25.5215,25.5632,4200.0
2011-03-21 14:00:00,30.63,30.64,30.6,30.62,6100.0,25.5632,25.5716,25.5382,25.5549,6100.0
2011-03-21 14:10:00,30.63,30.64,30.62,30.64,8000.0,25.5632,25.5716,25.5549,25.5716,8000.0
2011-03-21 14:20:00,30.63,30.63,30.58,30.6,12200.0,25.5632,25.5632,25.5215,25.5382,12200.0
2011-03-21 14:30:00,30.6,30.61,30.6,30.6,14800.0,25.5382,25.5465,25.5382,25.5382,14800.0
2011-03-21 14:40:00,30.61,30.61,30.58,30.59,3100.0,25.5465,25.5465,25.5215,25.5298,3100.0
2011-03-21 14:50:00,30.59,30.6,30.57,30.58,10300.0,25.5298,25.5382,25.5131,25.5215,10300.0
2011-03-21 15:00:00,30.58,30.6,30.56,30.57,14200.0,25.5215,25.5382,25.5048,25.5131,14200.0
2011-03-21 15:10:00,30.58,30.58,30.5,30.5,26300.0,25.5215,25.5215,25.4547,25.4547,26300.0
2011-03-21 15:20:00,30.5,30.5,30.45,30.47,34700.0,25.4547,25.4547,25.413,25.4297,34700.0
2011-03-21 15:30:00,30.47,30.5,30.46,30.5,19000.0,25.4297,25.4547,25.4213,25.4547,19000.0
2011-03-21 15:40:00,30.5,30.53,30.47,30.5,21300.0,25.4547,25.4797,25.4297,25.4547,21300.0
2011-03-21 15:50:00,30.51,30.52,30.46,30.52,60900.0,25.4631,25.4714,25.4213,25.4714,60900.0
2011-03-22 09:30:00,30.46,30.57,30.46,30.51,34500.0,25.4213,25.5131,25.4213,25.4631,34500.0
2011-03-22 09:40:00,30.52,30.52,30.45,30.46,20700.0,25.4714,25.4714,25.413,25.4213,20700.0
2011-03-22 09:50:00,30.45,30.52,30.43,30.44,8000.0,25.413,25.4714,25.3963,25.4046,8000.0
2011-03-22 10:00:00,30.43,30.49,30.4,30.47,12100.0,25.3963,25.4464,25.3713,25.4297,12100.0
2011-03-22 10:10:00,30.46,30.48,30.43,30.48,7600.0,25.4213,25.438,25.3963,25.438,7600.0
2011-03-22 10:20:00,30.48,30.58,30.47,30.58,10800.0,25.438,25.5215,25.4297,25.5215,10800.0
2011-03-22 10:30:00,30.57,30.6,30.55,30.56,13500.0,25.5131,25.5382,25.4964,25.5048,13500.0
2011-03-22 10:40:00,30.56,30.59,30.49,30.51,41900.0,25.5048,25.5298,25.4464,25.4631,41900.0
2011-03-22 10:50:00,30.5,30.52,30.46,30.47,8100.0,25.4547,25.4714,25.4213,25.4297,8100.0
2011-03-22 11:00:00,30.47,30.51,30.43,30.51,26400.0,25.4297,25.4631,25.3963,25.4631,26400.0
2011-03-22 11:10:00,30.51,30.52,30.48,30.49,8400.0,25.4631,25.4714,25.438,25.4464,8400.0
2011-03-22 11:20:00,30.49,30.51,30.49,30.5,11200.0,25.4464,25.4631,25.4464,25.4547,11200.0
2011-03-22 11:30:00,30.5,30.5,30.46,30.49,9900.0,25.4547,25.4547,25.4213,25.4464,9900.0
2011-03-22 11:40:00,30.49,30.52,30.48,30.51,11800.0,25.4464,25.4714,25.438,25.4631,11800.0
2011-03-22 11:50:00,30.52,30.55,30.51,30.51,9200.0,25.4714,25.4964,25.4631,25.4631,9200.0
2011-03-22 12:00:00,30.52,30.56,30.52,30.56,3800.0,25.4714,25.5048,25.4714,25.5048,3800.0
2011-03-22 12:10:00,30.56,30.61,30.56,30.6,3400.0,25.5048,25.5465,25.5048,25.5382,3400.0
2011-03-22 12:20:00,30.59,30.64,30.59,30.64,5700.0,25.5298,25.5716,25.5298,25.5716,5700.0
2011-03-22 12:30:00,30.62,30.64,30.61,30.63,5100.0,25.5549,25.5716,25.5465,25.5632,5100.0
2011-03-22 12:40:00,30.62,30.63,30.61,30.62,15000.0,25.5549,25.5632,25.5465,25.5549,15000.0
2011-03-22 12:50:00,30.62,30.63,30.61,30.63,9900.0,25.5549,25.5632,25.5465,25.5632,9900.0
2011-03-22 13:00:00,30.63,30.63,30.58,30.58,12600.0,25.5632,25.5632,25.5215,25.5215,12600.0
2011-03-22 13:10:00,30.58,30.6,30.57,30.57,3300.0,25.5215,25.5382,25.5131,25.5131,3300.0
2011-03-22 13:20:00,30.57,30.57,30.54,30.54,3000.0,25.5131,25.5131,25.4881,25.4881,3000.0
2011-03-22 13:30:00,30.54,30.55,30.51,30.53,7000.0,25.4881,25.4964,25.4631,25.4797,7000.0
2011-03-22 13:40:00,30.53,30.53,30.51,30.53,2700.0,25.4797,25.4797,25.4631,25.4797,2700.0
2011-03-22 13:50:00,30.53,30.55,30.52,30.53,3800.0,25.4797,25.4964,25.4714,25.4797,3800.0
2011-03-22 14:00:00,30.52,30.56,30.51,30.51,2700.0,25.4714,25.5048,25.4631,25.4631,2700.0
2011-03-22 14:10:00,30.51,30.53,30.5,30.52,3300.0,25.4631,25.4797,25.4547,25.4714,3300.0
2011-03-22 14:20:00,30.5,30.52,30.49,30.49,8400.0,25.4547,25.4714,25.4464,25.4464,8400.0
2011-03-22 14:30:00,30.5,30.51,30.47,30.48,5400.0,25.4547,25.4631,25.4297,25.438,5400.0
2011-03-22 14:40:00,30.48,30.48,30.43,30.44,17000.0,25.438,25.438,25.3963,25.4046,17000.0
2011-03-22 14:50:00,30.43,30.44,30.4,30.43,10600.0,25.3963,25.4046,25.3713,25.3963,10600.0
2011-03-22 15:00:00,30.43,30.43,30.39,30.4,10300.0,25.3963,25.3963,25.3629,25.3713,10300.0
2011-03-22 15:10:00,30.4,30.44,30.4,30.43,15300.0,25.3713,25.4046,25.3713,25.3963,15300.0
2011-03-22 15:20:00,30.44,30.51,30.44,30.5,22600.0,25.4046,25.4631,25.4046,25.4547,22600.0
2011-03-22 15:30:00,30.5,30.5,30.43,30.44,31700.0,25.4547,25.4547,25.3963,25.4046,31700.0
2011-03-22 15:40:00,30.44,30.46,30.42,30.45,14000.0,25.4046,25.4213,25.3879,25.413,14000.0
2011-03-22 15:50:00,30.46,30.47,30.43,30.46,36000.0,25.4213,25.4297,25.3963,25.4213,36000.0
2011-03-23 09:30:00,30.33,30.33,30.0,30.0,28400.0,25.3128,25.3128,25.0374,25.0374,28400.0
2011-03-23 09:40:00,30.0,30.02,29.95,29.95,27500.0,25.0374,25.0541,24.9957,24.9957,27500.0
2011-03-23 09:50:00,29.97,30.0,29.95,29.97,14800.0,25.0124,25.0374,24.9957,25.0124,14800.0
2011-03-23 10:00:00,29.95,29.96,29.9,29.9,26500.0,24.9957,25.004,24.954,24.954,26500.0
2011-03-23 10:10:00,29.9,29.9,29.84,29.85,66900.0,24.954,24.954,24.9039,24.9122,66900.0
2011-03-23 10:20:00,29.85,29.9,29.8,29.84,16600.0,24.9122,24.954,24.8705,24.9039,16600.0
2011-03-23 10:30:00,29.83,29.83,29.78,29.8,58200.0,24.8955,24.8955,24.8538,24.8705,58200.0
2011-03-23 10:40:00,29.8,29.8,29.7,29.72,168900.0,24.8705,24.8705,24.787,24.8037,168900.0
2011-03-23 10:50:00,29.72,29.72,29.54,29.54,44500.0,24.8037,24.8037,24.6535,24.6535,44500.0
2011-03-23 11:00:00,29.56,29.7,29.54,29.63,38900.0,24.6702,24.787,24.6535,24.7286,38900.0
2011-03-23 11:10:00,29.63,29.71,29.63,29.71,14100.0,24.7286,24.7954,24.7286,24.7954,14100.0
2011-03-23 11:20:00,29.69,29.71,29.69,29.71,7300.0,24.7787,24.7954,24.7787,24.7954,7300.0
2011-03-23 11:30:00,29.72,29.76,29.68,29.72,14300.0,24.8037,24.8371,24.7704,24.8037,14300.0
2011-03-23 11:40:00,29.73,29.75,29.72,29.75,4100.0,24.8121,24.8288,24.8037,24.8288,4100.0
2011-03-23 11:50:00,29.74,29.76,29.73,29.75,5300.0,24.8204,24.8371,24.8121,24.8288,5300.0
2011-03-23 12:00:00,29.75,29.76,29.73,29.73,7200.0,24.8288,24.8371,24.8121,24.8121,7200.0
2011-03-23 12:10:00,29.73,29.74,29.68,29.69,9300.0,24.8121,24.8204,24.7704,24.7787,9300.0
2011-03-23 12:20:00,29.7,29.81,29.69,29.81,13900.0,24.787,24.8789,24.7787,24.8789,13900.0
2011-03-23 12:30:00,29.8,29.82,29.77,29.78,17800.0,24.8705,24.8872,24.8455,24.8538,17800.0
2011-03-23 12:40:00,29.78,29.79,29.73,29.75,14000.0,24.8538,24.8622,24.8121,24.8288,14000.0
2011-03-23 12:50:00,29.76,29.77,29.73,29.75,5300.0,24.8371,24.8455,24.8121,24.8288,5300.0
2011-03-23 13:00:00,29.74,29.75,29.72,29.74,7400.0,24.8204,24.8288,24.8037,24.8204,7400.0
2011-03-23 13:10:00,29.73,29.73,29.7,29.71,8800.0,24.8121,24.8121,24.787,24.7954,8800.0
2011-03-23 13:20:00,29.72,29.73,29.7,29.72,14700.0,24.8037,24.8121,24.787,24.8037,14700.0
2011-03-23 13:30:00,29.73,29.78,29.73,29.78,51700.0,24.8121,24.8538,24.8121,24.8538,51700.0
2011-03-23 13:40:00,29.77,29.8,29.77,29.77,6000.0,24.8455,24.8705,24.8455,24.8455,6000.0
2011-03-23 13:50:00,29.78,29.81,29.77,29.79,10300.0,24.8538,24.8789,24.8455,24.8622,10300.0
2011-03-23 14:00:00,29.79,29.79,29.76,29.78,13900.0,24.8622,24.8622,24.8371,24.8538,13900.0
2011-03-23 14:10:00,29.78,29.81,29.77,29.81,16100.0,24.8538,24.8789,24.8455,24.8789,16100.0
2011-03-23 14:20:00,29.81,29.83,29.79,29.83,11500.0,24.8789,24.8955,24.8622,24.8955,11500.0
2011-03-23 14:30:00,29.83,29.84,29.82,29.84,14900.0,24.8955,24.9039,24.8872,24.9039,14900.0
2011-03-23 14:40:00,29.84,29.85,29.84,29.85,37600.0,24.9039,24.9122,24.9039,24.9122,37600.0
2011-03-23 14:50:00,29.85,29.87,29.82,29.82,27500.0,24.9122,24.9289,24.8872,24.8872,27500.0
2011-03-23 15:00:00,29.83,29.83,29.79,29.8,77300.0,24.8955,24.8955,24.8622,24.8705,77300.0
2011-03-23 15:10:00,29.8,29.86,29.8,29.83,31400.0,24.8705,24.9206,24.8705,24.8955,31400.0
2011-03-23 15:20:00,29.82,29.83,29.79,29.79,18400.0,24.8872,24.8955,24.8622,24.8622,18400.0
2011-03-23 15:30:00,29.79,29.8,29.77,29.8,38500.0,24.8622,24.8705,24.8455,24.8705,38500.0
2011-03-23 15:40:00,29.79,29.81,29.79,29.8,37100.0,24.8622,24.8789,24.8622,24.8705,37100.0
2011-03-23 15:50:00,29.8,29.81,29.7,29.71,224400.0,24.8705,24.8789,24.787,24.7954,224400.0
2011-03-24 09:30:00,29.76,29.78,29.43,29.46,72300.0,24.8371,24.8538,24.5617,24.5867,72300.0
2011-03-24 09:40:00,29.48,29.54,29.46,29.49,36400.0,24.6034,24.6535,24.5867,24.6118,36400.0
2011-03-24 09:50:00,29.5,29.51,29.33,29.4,102600.0,24.6201,24.6285,24.4783,24.5367,102600.0
2011-03-24 10:00:00,29.41,29.42,29.33,29.33,60000.0,24.545,24.5534,24.4783,24.4783,60000.0
2011-03-24 10:10:00,29.32,29.4,29.24,29.33,108000.0,24.4699,24.5367,24.4031,24.4783,108000.0
2011-03-24 10:20:00,29.34,29.46,29.3,29.46,57300.0,24.4866,24.5867,24.4532,24.5867,57300.0
2011-03-24 10:30:00,29.45,29.53,29.45,29.53,97900.0,24.5784,24.6452,24.5784,24.6452,97900.0
2011-03-24 10:40:00,29.53,29.53,29.46,29.51,23300.0,24.6452,24.6452,24.5867,24.6285,23300.0
2011-03-24 10:50:00,29.51,29.53,29.49,29.51,35100.0,24.6285,24.6452,24.6118,24.6285,35100.0
2011-03-24 11:00:00,29.51,29.58,29.51,29.55,46800.0,24.6285,24.6869,24.6285,24.6619,46800.0
2011-03-24 11:10:00,29.55,29.55,29.43,29.43,23700.0,24.6619,24.6619,24.5617,24.5617,23700.0
2011-03-24 11:20:00,29.43,29.51,29.38,29.5,25200.0,24.5617,24.6285,24.52,24.6201,25200.0
2011-03-24 11:30:00,29.52,29.54,29.52,29.54,18000.0,24.6368,24.6535,24.6368,24.6535,18000.0
2011-03-24 11:40:00,29.54,29.54,29.52,29.53,8800.0,24.6535,24.6535,24.6368,24.6452,8800.0
2011-03-24 11:50:00,29.53,29.53,29.5,29.53,17000.0,24.6452,24.6452,24.6201,24.6452,17000.0
2011-03-24 12:00:00,29.53,29.55,29.53,29.55,19500.0,24.6452,24.6619,24.6452,24.6619,19500.0
2011-03-24 12:10:00,29.55,29.61,29.54,29.59,47900.0,24.6619,24.7119,24.6535,24.6952,47900.0
2011-03-24 12:20:00,29.59,29.6,29.57,29.6,21400.0,24.6952,24.7036,24.6786,24.7036,21400.0
2011-03-24 12:30:00,29.59,29.6,29.52,29.56,28000.0,24.6952,24.7036,24.6368,24.6702,28000.0
2011-03-24 12:40:00,29.56,29.56,29.49,29.5,16600.0,24.6702,24.6702,24.6118,24.6201,16600.0
2011-03-24 12:50:00,29.5,29.51,29.48,29.5,13700.0,24.6201,24.6285,24.6034,24.6201,13700.0
2011-03-24 13:00:00,29.5,29.51,29.49,29.49,10300.0,24.6201,24.6285,24.6118,24.6118,10300.0
2011-03-24 13:10:00,29.5,29.52,29.49,29.51,17600.0,24.6201,24.6368,24.6118,24.6285,17600.0
2011-03-24 13:20:00,29.51,29.53,29.5,29.53,7900.0,24.6285,24.6452,24.6201,24.6452,7900.0
2011-03-24 13:30:00,29.53,29.54,29.52,29.54,8700.0,24.6452,24.6535,24.6368,24.6535,8700.0
2011-03-24 13:40:00,29.54,29.55,29.53,29.55,12000.0,24.6535,24.6619,24.6452,24.6619,12000.0
2011-03-24 13:50:00,29.55,29.6,29.55,29.59,14400.0,24.6619,24.7036,24.6619,24.6952,14400.0
2011-03-24 14:00:00,29.59,29.62,29.59,29.61,9600.0,24.6952,24.7203,24.6952,24.7119,9600.0
2011-03-24 14:10:00,29.61,29.64,29.6,29.63,10000.0,24.7119,24.737,24.7036,24.7286,10000.0
2011-03-24 14:20:00,29.64,29.66,29.58,29.59,26300.0,24.737,24.7537,24.6869,24.6952,26300.0
2011-03-24 14:30:00,29.6,29.6,29.55,29.55,32000.0,24.7036,24.7036,24.6619,24.6619,32000.0
2011-03-24 14:40:00,29.56,29.59,29.55,29.57,23100.0,24.6702,24.6952,24.6619,24.6786,23100.0
2011-03-24 14:50:00,29.56,29.59,29.55,29.55,32100.0,24.6702,24.6952,24.6619,24.6619,32100.0
2011-03-24 15:00:00,29.56,29.66,29.55,29.66,26800.0,24.6702,24.7537,24.6619,24.7537,26800.0
2011-03-24 15:10:00,29.66,29.72,29.66,29.67,77600.0,24.7537,24.8037,24.7537,24.762,77600.0
2011-03-24 15:20:00,29.68,29.79,29.68,29.78,57800.0,24.7704,24.8622,24.7704,24.8538,57800.0
2011-03-24 15:30:00,29.78,29.83,29.77,29.78,47800.0,24.8538,24.8955,24.8455,24.8538,47800.0
2011-03-24 15:40:00,29.78,29.78,29.67,29.68,92000.0,24.8538,24.8538,24.762,24.7704,92000.0
2011-03-24 15:50:00,29.68,29.7,29.65,29.68,93500.0,24.7704,24.787,24.7453,24.7704,93500.0
2011-03-25 09:30:00,29.69,29.78,29.65,29.68,50700.0,24.7787,24.8538,24.7453,24.7704,50700.0
2011-03-25 09:40:00,29.7,29.81,29.68,29.8,19400.0,24.787,24.8789,24.7704,24.8705,19400.0
2011-03-25 09:50:00,29.8,29.83,29.73,29.8,15600.0,24.8705,24.8955,24.8121,24.8705,15600.0
2011-03-25 10:00:00,29.78,29.84,29.75,29.81,31900.0,24.8538,24.9039,24.8288,24.8789,31900.0
2011-03-25 10:10:00,29.82,29.91,29.78,29.9,14200.0,24.8872,24.9623,24.8538,24.954,14200.0
2011-03-25 10:20:00,29.91,30.05,29.9,30.05,16800.0,24.9623,25.0792,24.954,25.0792,16800.0
2011-03-25 10:30:00,30.05,30.16,30.01,30.01,28300.0,25.0792,25.171,25.0458,25.0458,28300.0
2011-03-25 10:40:00,30.01,30.08,30.01,30.08,29100.0,25.0458,25.1042,25.0458,25.1042,29100.0
2011-03-25 10:50:00,30.08,30.25,30.08,30.22,35600.0,25.1042,25.2461,25.1042,25.221,35600.0
2011-03-25 11:00:00,30.22,30.27,30.2,30.21,25100.0,25.221,25.2628,25.2043,25.2127,25100.0
2011-03-25 11:10:00,30.21,30.21,30.17,30.18,8400.0,25.2127,25.2127,25.1793,25.1876,8400.0
2011-03-25 11:20:00,30.19,30.21,30.19,30.2,18400.0,25.196,25.2127,25.196,25.2043,18400.0
2011-03-25 11:30:00,30.2,30.2,30.14,30.15,10800.0,25.2043,25.2043,25.1543,25.1626,10800.0
2011-03-25 11:40:00,30.15,30.16,30.14,30.15,12000.0,25.1626,25.171,25.1543,25.1626,12000.0
2011-03-25 11:50:00,30.16,30.17,30.13,30.17,13200.0,25.171,25.1793,25.1459,25.1793,13200.0
2011-03-25 12:00:00,30.17,30.2,30.14,30.18,8100.0,25.1793,25.2043,25.1543,25.1876,8100.0
2011-03-25 12:10:00,30.19,30.21,30.19,30.19,11500.0,25.196,25.2127,25.196,25.196,11500.0
2011-03-25 12:20:00,30.18,30.2,30.18,30.2,6200.0,25.1876,25.2043,25.1876,25.2043,6200.0
2011-03-25 12:30:00,30.19,30.2,30.19,30.2,5700.0,25.196,25.2043,25.196,25.2043,5700.0
2011-03-25 12:40:00,30.19,30.21,30.17,30.2,8500.0,25.196,25.2127,25.1793,25.2043,8500.0
2011-03-25 12:50:00,30.19,30.21,30.19,30.19,13000.0,25.196,25.2127,25.196,25.196,13000.0
2011-03-25 13:00:00,30.19,30.25,30.19,30.25,13600.0,25.196,25.2461,25.196,25.2461,13600.0
2011-03-25 13:10:00,30.25,30.28,30.24,30.26,10000.0,25.2461,25.2711,25.2377,25.2544,10000.0
2011-03-25 13:20:00,30.27,30.27,30.23,30.25,13400.0,25.2628,25.2628,25.2294,25.2461,13400.0
2011-03-25 13:30:00,30.25,30.27,30.23,30.23,7600.0,25.2461,25.2628,25.2294,25.2294,7600.0
2011-03-25 13:40:00,30.23,30.25,30.23,30.23,7200.0,25.2294,25.2461,25.2294,25.2294,7200.0
2011-03-25 13:50:00,30.25,30.25,30.19,30.19,5600.0,25.2461,25.2461,25.196,25.196,5600.0
2011-03-25 14:00:00,30.2,30.25,30.2,30.25,6400.0,25.2043,25.2461,25.2043,25.2461,6400.0
2011-03-25 14:10:00,30.25,30.25,30.23,30.23,7000.0,25.2461,25.2461,25.2294,25.2294,7000.0
2011-03-25 14:20:00,30.23,30.24,30.21,30.24,9000.0,25.2294,25.2377,25.2127,25.2377,9000.0
2011-03-25 14:30:00,30.23,30.24,30.2,30.21,5600.0,25.2294,25.2377,25.2043,25.2127,5600.0
2011-03-25 14:40:00,30.21,30.24,30.2,30.24,3700.0,25.2127,25.2377,25.2043,25.2377,3700.0
2011-03-25 14:50:00,30.23,30.24,30.23,30.24,3000.0,25.2294,25.2377,25.2294,25.2377,3000.0
2011-03-25 15:00:00,30.24,30.24,30.16,30.19,28500.0,25.2377,25.2377,25.171,25.196,28500.0
2011-03-25 15:10:00,30.18,30.2,30.17,30.17,9000.0,25.1876,25.2043,25.1793,25.1793,9000.0
2011-03-25 15:20:00,30.18,30.18,30.12,30.13,8100.0,25.1876,25.1876,25.1376,25.1459,8100.0
2011-03-25 15:30:00,30.13,30.14,30.12,30.12,11500.0,25.1459,25.1543,25.1376,25.1376,11500.0
2011-03-25 15:40:00,30.13,30.14,30.03,30.05,37600.0,25.1459,25.1543,25.0625,25.0792,37600.0
2011-03-25 15:50:00,30.05,30.07,30.03,30.05,39600.0,25.0792,25.0958,25.0625,25.0792,39600.0
2011-03-28 09:30:00,30.15,30.16,30.01,30.1,9500.0,25.1626,25.171,25.0458,25.1209,9500.0
2011-03-28 09:40:00,30.1,30.14,30.02,30.13,38900.0,25.1209,25.1543,25.0541,25.1459,38900.0
2011-03-28 09:50:00,30.13,30.23,30.08,30.15,28100.0,25.1459,25.2294,25.1042,25.1626,28100.0
2011-03-28 10:00:00,30.16,30.17,30.12,30.17,11900.0,25.171,25.1793,25.1376,25.1793,11900.0
2011-03-28 10:10:00,30.16,30.23,30.14,30.23,28500.0,25.171,25.2294,25.1543,25.2294,28500.0
2011-03-28 10:20:00,30.23,30.26,30.22,30.25,26500.0,25.2294,25.2544,25.221,25.2461,26500.0
2011-03-28 10:30:00,30.25,30.26,30.18,30.23,31200.0,25.2461,25.2544,25.1876,25.2294,31200.0
2011-03-28 10:40:00,30.23,30.24,30.21,30.21,8700.0,25.2294,25.2377,25.2127,25.2127,8700.0
2011-03-28 10:50:00,30.2,30.2,30.14,30.17,13000.0,25.2043,25.2043,25.1543,25.1793,13000.0
2011-03-28 11:00:00,30.17,30.17,30.14,30.17,14400.0,25.1793,25.1793,25.1543,25.1793,14400.0
2011-03-28 11:10:00,30.17,30.17,30.13,30.13,11700.0,25.1793,25.1793,25.1459,25.1459,11700.0
2011-03-28 11:20:00,30.12,30.13,30.11,30.13,10900.0,25.1376,25.1459,25.1292,25.1459,10900.0
2011-03-28 11:30:00,30.13,30.13,30.1,30.11,11300.0,25.1459,25.1459,25.1209,25.1292,11300.0
2011-03-28 11:40:00,30.12,30.12,30.11,30.11,6700.0,25.1376,25.1376,25.1292,25.1292,6700.0
2011-03-28 11:50:00,30.12,30.13,30.1,30.12,14200.0,25.1376,25.1459,25.1209,25.1376,14200.0
2011-03-28 12:00:00,30.11,30.12,30.09,30.1,11400.0,25.1292,25.1376,25.1125,25.1209,11400.0
2011-03-28 12:10:00,30.1,30.11,30.07,30.08,9300.0,25.1209,25.1292,25.0958,25.1042,9300.0
2011-03-28 12:20:00,30.06,30.08,30.06,30.07,7600.0,25.0875,25.1042,25.0875,25.0958,7600.0
2011-03-28 12:30:00,30.07,30.1,30.05,30.08,10300.0,25.0958,25.1209,25.0792,25.1042,10300.0
2011-03-28 12:40:00,30.08,30.09,30.05,30.05,6800.0,25.1042,25.1125,25.0792,25.0792,6800.0
2011-03-28 12:50:00,30.06,30.08,30.03,30.04,9800.0,25.0875,25.1042,25.0625,25.0708,9800.0
2011-03-28 13:00:00,30.03,30.05,30.02,30.03,7200.0,25.0625,25.0792,25.0541,25.0625,7200.0
2011-03-28 13:10:00,30.02,30.04,30.02,30.03,13400.0,25.0541,25.0708,25.0541,25.0625,13400.0
2011-03-28 13:20:00,30.03,30.05,30.02,30.03,12700.0,25.0625,25.0792,25.0541,25.0625,12700.0
2011-03-28 13:30:00,30.02,30.05,30.02,30.04,16400.0,25.0541,25.0792,25.0541,25.0708,16400.0
2011-03-28 13:40:00,30.04,30.05,30.02,30.05,19700.0,25.0708,25.0792,25.0541,25.0792,19700.0
2011-03-28 13:50:00,30.05,30.06,30.02,30.04,17900.0,25.0792,25.0875,25.0541,25.0708,17900.0
2011-03-28 14:00:00,30.04,30.06,30.04,30.04,18200.0,25.0708,25.0875,25.0708,25.0708,18200.0
2011-03-28 14:10:00,30.04,30.06,30.04,30.05,27200.0,25.0708,25.0875,25.0708,25.0792,27200.0
2011-03-28 14:20:00,30.05,30.05,30.04,30.05,17000.0,25.0792,25.0792,25.0708,25.0792,17000.0
2011-03-28 14:30:00,30.05,30.06,30.04,30.05,14000.0,25.0792,25.0875,25.0708,25.0792,14000.0
2011-03-28 14:40:00,30.05,30.07,30.03,30.04,16900.0,25.0792,25.0958,25.0625,25.0708,16900.0
2011-03-28 14:50:00,30.05,30.05,30.03,30.04,14100.0,25.0792,25.0792,25.0625,25.0708,14100.0
2011-03-28 15:00:00,30.04,30.05,30.03,30.04,12900.0,25.0708,25.0792,25.0625,25.0708,12900.0
2011-03-28 15:10:00,30.03,30.05,30.03,30.05,14500.0,25.0625,25.0792,25.0625,25.0792,14500.0
2011-03-28 15:20:00,30.05,30.06,30.03,30.04,49400.0,25.0792,25.0875,25.0625,25.0708,49400.0
2011-03-28 15:30:00,30.05,30.11,30.05,30.11,21600.0,25.0792,25.1292,25.0792,25.1292,21600.0
2011-03-28 15:40:00,30.11,30.12,30.09,30.12,73000.0,25.1292,25.1376,25.1125,25.1376,73000.0
2011-03-28 15:50:00,30.12,30.13,30.04,30.05,125200.0,25.1376,25.1459,25.0708,25.0792,125200.0
2011-03-29 09:30:00,29.97,30.08,29.94,29.96,10400.0,25.0124,25.1042,24.9873,25.004,10400.0
2011-03-29 09:40:00,29.95,30.02,29.91,30.02,13200.0,24.9957,25.0541,24.9623,25.0541,13200.0
2011-03-29 09:50:00,30.02,30.04,29.99,30.01,14900.0,25.0541,25.0708,25.0291,25.0458,14900.0
2011-03-29 10:00:00,29.99,30.01,29.95,29.97,16800.0,25.0291,25.0458,24.9957,25.0124,16800.0
2011-03-29 10:10:00,30.0,30.03,29.98,30.03,8000.0,25.0374,25.0625,25.0207,25.0625,8000.0
2011-03-29 10:20:00,30.02,30.03,30.0,30.03,5000.0,25.0541,25.0625,25.0374,25.0625,5000.0
2011-03-29 10:30:00,30.01,30.03,30.01,30.02,34600.0,25.0458,25.0625,25.0458,25.0541,34600.0
2011-03-29 10:40:00,30.03,30.1,30.02,30.1,12100.0,25.0625,25.1209,25.0541,25.1209,12100.0
2011-03-29 10:50:00,30.11,30.18,30.11,30.15,17000.0,25.1292,25.1876,25.1292,25.1626,17000.0
2011-03-29 11:00:00,30.16,30.27,30.16,30.27,24900.0,25.171,25.2628,25.171,25.2628,24900.0
2011-03-29 11:10:00,30.27,30.28,30.22,30.28,39000.0,25.2628,25.2711,25.221,25.2711,39000.0
2011-03-29 11:20:00,30.26,30.27,30.25,30.27,5300.0,25.2544,25.2628,25.2461,25.2628,5300.0
2011-03-29 11:30:00,30.27,30.28,30.24,30.25,11800.0,25.2628,25.2711,25.2377,25.2461,11800.0
2011-03-29 11:40:00,30.25,30.26,30.25,30.26,1900.0,25.2461,25.2544,25.2461,25.2544,1900.0
2011-03-29 11:50:00,30.25,30.26,30.24,30.25,7900.0,25.2461,25.2544,25.2377,25.2461,7900.0
2011-03-29 12:00:00,30.25,30.29,30.24,30.28,11300.0,25.2461,25.2795,25.2377,25.2711,11300.0
2011-03-29 12:10:00,30.28,30.3,30.25,30.3,41600.0,25.2711,25.2878,25.2461,25.2878,41600.0
2011-03-29 12:20:00,30.3,30.31,30.27,30.27,3200.0,25.2878,25.2961,25.2628,25.2628,3200.0
2011-03-29 12:30:00,30.28,30.3,30.28,30.29,7300.0,25.2711,25.2878,25.2711,25.2795,7300.0
2011-03-29 12:40:00,30.29,30.29,30.27,30.28,3400.0,25.2795,25.2795,25.2628,25.2711,3400.0
2011-03-29 12:50:00,30.26,30.28,30.25,30.26,2100.0,25.2544,25.2711,25.2461,25.2544,2100.0
2011-03-29 13:00:00,30.27,30.28,30.24,30.28,38500.0,25.2628,25.2711,25.2377,25.2711,38500.0
2011-03-29 13:10:00,30.28,30.28,30.27,30.28,3500.0,25.2711,25.2711,25.2628,25.2711,3500.0
2011-03-29 13:20:00,30.28,30.29,30.25,30.26,1500.0,25.2711,25.2795,25.2461,25.2544,1500.0
2011-03-29 13:30:00,30.27,30.28,30.26,30.28,2700.0,25.2628,25.2711,25.2544,25.2711,2700.0
2011-03-29 13:40:00,30.28,30.29,30.26,30.28,5600.0,25.2711,25.2795,25.2544,25.2711,5600.0
2011-03-29 13:50:00,30.28,30.29,30.28,30.28,1100.0,25.2711,25.2795,25.2711,25.2711,1100.0
2011-03-29 14:00:00,30.29,30.3,30.28,30.3,5900.0,25.2795,25.2878,25.2711,25.2878,5900.0
2011-03-29 14:10:00,30.3,30.31,30.3,30.3,700.0,25.2878,25.2961,25.2878,25.2878,700.0
2011-03-29 14:20:00,30.3,30.3,30.24,30.26,39500.0,25.2878,25.2878,25.2377,25.2544,39500.0
2011-03-29 14:30:00,30.27,30.27,30.24,30.25,6000.0,25.2628,25.2628,25.2377,25.2461,6000.0
2011-03-29 14:40:00,30.25,30.26,30.24,30.25,5100.0,25.2461,25.2544,25.2377,25.2461,5100.0
2011-03-29 14:50:00,30.25,30.28,30.22,30.28,68000.0,25.2461,25.2711,25.221,25.2711,68000.0
2011-03-29 15:00:00,30.28,30.28,30.19,30.21,52200.0,25.2711,25.2711,25.196,25.2127,52200.0
2011-03-29 15:10:00,30.21,30.21,30.13,30.14,39300.0,25.2127,25.2127,25.1459,25.1543,39300.0
2011-03-29 15:20:00,30.15,30.15,30.1,30.1,38200.0,25.1626,25.1626,25.1209,25.1209,38200.0
2011-03-29 15:30:00,30.11,30.13,30.06,30.08,61300.0,25.1292,25.1459,25.0875,25.1042,61300.0
2011-03-29 15:40:00,30.08,30.11,30.06,30.08,59500.0,25.1042,25.1292,25.0875,25.1042,59500.0
2011-03-29 15:50:00,30.08,30.09,30.06,30.07,81600.0,25.1042,25.1125,25.0875,25.0958,81600.0
2011-03-30 09:30:00,30.12,30.21,30.03,30.09,38500.0,25.1376,25.2127,25.0625,25.1125,38500.0
2011-03-30 09:40:00,30.09,30.11,30.03,30.07,17800.0,25.1125,25.1292,25.0625,25.0958,17800.0
2011-03-30 09:50:00,30.06,30.1,29.98,30.01,46500.0,25.0875,25.1209,25.0207,25.0458,46500.0
2011-03-30 10:00:00,30.02,30.06,29.94,29.96,23100.0,25.0541,25.0875,24.9873,25.004,23100.0
2011-03-30 10:10:00,29.96,29.98,29.95,29.97,11400.0,25.004,25.0207,24.9957,25.0124,11400.0
2011-03-30 10:20:00,29.97,29.98,29.91,29.95,17200.0,25.0124,25.0207,24.9623,24.9957,17200.0
2011-03-30 10:30:00,29.96,29.97,29.95,29.96,20000.0,25.004,25.0124,24.9957,25.004,20000.0
2011-03-30 10:40:00,29.97,29.97,29.93,29.94,19300.0,25.0124,25.0124,24.979,24.9873,19300.0
2011-03-30 10:50:00,29.94,29.96,29.92,29.94,14400.0,24.9873,25.004,24.9707,24.9873,14400.0
2011-03-30 11:00:00,29.94,29.96,29.92,29.95,14200.0,24.9873,25.004,24.9707,24.9957,14200.0
2011-03-30 11:10:00,29.95,29.96,29.93,29.95,12300.0,24.9957,25.004,24.979,24.9957,12300.0
2011-03-30 11:20:00,29.96,29.96,29.93,29.94,11400.0,25.004,25.004,24.979,24.9873,11400.0
2011-03-30 11:30:00,29.93,29.95,29.92,29.92,7600.0,24.979,24.9957,24.9707,24.9707,7600.0
2011-03-30 11:40:00,29.93,29.98,29.93,29.97,15800.0,24.979,25.0207,24.979,25.0124,15800.0
2011-03-30 11:50:00,29.98,30.0,29.97,29.99,17300.0,25.0207,25.0374,25.0124,25.0291,17300.0
2011-03-30 12:00:00,30.0,30.01,29.98,29.99,16500.0,25.0374,25.0458,25.0207,25.0291,16500.0
2011-03-30 12:10:00,29.99,30.01,29.98,30.0,19900.0,25.0291,25.0458,25.0207,25.0374,19900.0
2011-03-30 12:20:00,29.99,30.0,29.95,29.97,28600.0,25.0291,25.0374,24.9957,25.0124,28600.0
2011-03-30 12:30:00,29.97,29.99,29.96,29.96,11400.0,25.0124,25.0291,25.004,25.004,11400.0
2011-03-30 12:40:00,29.97,29.98,29.95,29.96,17900.0,25.0124,25.0207,24.9957,25.004,17900.0
2011-03-30 12:50:00,29.97,30.0,29.96,30.0,8300.0,25.0124,25.0374,25.004,25.0374,8300.0
2011-03-30 13:00:00,29.99,30.07,29.99,30.01,28500.0,25.0291,25.0958,25.0291,25.0458,28500.0
2011-03-30 13:10:00,30.02,30.02,29.99,30.01,12700.0,25.0541,25.0541,25.0291,25.0458,12700.0
2011-03-30 13:20:00,30.02,30.02,29.99,30.0,17000.0,25.0541,25.0541,25.0291,25.0374,17000.0
2011-03-30 13:30:00,30.01,30.01,29.98,29.99,7700.0,25.0458,25.0458,25.0207,25.0291,7700.0
2011-03-30 13:40:00,29.98,30.0,29.98,30.0,5200.0,25.0207,25.0374,25.0207,25.0374,5200.0
2011-03-30 13:50:00,29.99,30.0,29.97,29.99,9400.0,25.0291,25.0374,25.0124,25.0291,9400.0
2011-03-30 14:00:00,29.99,30.0,29.98,30.0,15200.0,25.0291,25.0374,25.0207,25.0374,15200.0
2011-03-30 14:10:00,30.0,30.01,29.99,30.0,10700.0,25.0374,25.0458,25.0291,25.0374,10700.0
2011-03-30 14:20:00,30.0,30.01,29.98,29.99,18700.0,25.0374,25.0458,25.0207,25.0291,18700.0
2011-03-30 14:30:00,29.99,30.0,29.98,30.0,8700.0,25.0291,25.0374,25.0207,25.0374,8700.0
2011-03-30 14:40:00,30.0,30.01,29.98,29.99,23100.0,25.0374,25.0458,25.0207,25.0291,23100.0
2011-03-30 14:50:00,29.99,30.02,29.99,30.01,26600.0,25.0291,25.0541,25.0291,25.0458,26600.0
2011-03-30 15:00:00,30.02,30.02,29.97,30.0,20600.0,25.0541,25.0541,25.0124,25.0374,20600.0
2011-03-30 15:10:00,30.0,30.01,29.98,29.98,30600.0,25.0374,25.0458,25.0207,25.0207,30600.0
2011-03-30 15:20:00,29.99,29.99,29.97,29.98,28000.0,25.0291,25.0291,25.0124,25.0207,28000.0
2011-03-30 15:30:00,29.98,29.99,29.97,29.98,41200.0,25.0207,25.0291,25.0124,25.0207,41200.0
2011-03-30 15:40:00,29.98,29.99,29.95,29.96,34500.0,25.0207,25.0291,24.9957,25.004,34500.0
2011-03-30 15:50:00,29.96,29.96,29.91,29.93,114100.0,25.004,25.004,24.9623,24.979,114100.0
2011-03-31 09:30:00,29.92,29.99,29.85,29.87,17400.0,24.9707,25.0291,24.9122,24.9289,17400.0
2011-03-31 09:40:00,29.92,29.99,29.91,29.95,14200.0,24.9707,25.0291,24.9623,24.9957,14200.0
2011-03-31 09:50:00,29.95,29.97,29.9,29.93,11600.0,24.9957,25.0124,24.954,24.979,11600.0
2011-03-31 10:00:00,29.94,29.96,29.87,29.91,22700.0,24.9873,25.004,24.9289,24.9623,22700.0
2011-03-31 10:10:00,29.91,29.96,29.84,29.84,22300.0,24.9623,25.004,24.9039,24.9039,22300.0
2011-03-31 10:20:00,29.83,29.89,29.82,29.82,22200.0,24.8955,24.9456,24.8872,24.8872,22200.0
2011-03-31 10:30:00,29.82,29.85,29.8,29.84,21300.0,24.8872,24.9122,24.8705,24.9039,21300.0
2011-03-31 10:40:00,29.85,29.88,29.85,29.88,16900.0,24.9122,24.9373,24.9122,24.9373,16900.0
2011-03-31 10:50:00,29.89,29.9,29.86,29.89,8000.0,24.9456,24.954,24.9206,24.9456,8000.0
2011-03-31 11:00:00,29.89,29.89,29.84,29.85,10200.0,24.9456,24.9456,24.9039,24.9122,10200.0
2011-03-31 11:10:00,29.85,29.9,29.85,29.9,10100.0,24.9122,24.954,24.9122,24.954,10100.0
2011-03-31 11:20:00,29.9,29.9,29.88,29.88,10800.0,24.954,24.954,24.9373,24.9373,10800.0
2011-03-31 11:30:00,29.88,29.92,29.87,29.9,21600.0,24.9373,24.9707,24.9289,24.954,21600.0
2011-03-31 11:40:00,29.91,29.91,29.89,29.89,21400.0,24.9623,24.9623,24.9456,24.9456,21400.0
2011-03-31 11:50:00,29.9,29.91,29.87,29.89,19200.0,24.954,24.9623,24.9289,24.9456,19200.0
2011-03-31 12:00:00,29.89,29.91,29.89,29.9,19100.0,24.9456,24.9623,24.9456,24.954,19100.0
2011-03-31 12:10:00,29.9,29.91,29.89,29.9,26200.0,24.954,24.9623,24.9456,24.954,26200.0
2011-03-31 12:20:00,29.9,29.93,29.89,29.91,27200.0,24.954,24.979,24.9456,24.9623,27200.0
2011-03-31 12:30:00,29.91,29.91,29.89,29.91,16400.0,24.9623,24.9623,24.9456,24.9623,16400.0
2011-03-31 12:40:00,29.91,29.92,29.9,29.9,21600.0,24.9623,24.9707,24.954,24.954,21600.0
2011-03-31 12:50:00,29.92,29.97,29.92,29.96,16900.0,24.9707,25.0124,24.9707,25.004,16900.0
2011-03-31 13:00:00,29.96,30.02,29.96,29.98,13300.0,25.004,25.0541,25.004,25.0207,13300.0
2011-03-31 13:10:00,29.98,30.04,29.98,30.04,23400.0,25.0207,25.0708,25.0207,25.0708,23400.0
2011-03-31 13:20:00,30.04,30.07,30.03,30.06,7100.0,25.0708,25.0958,25.0625,25.0875,7100.0
2011-03-31 13:30:00,30.06,30.08,30.05,30.08,8600.0,25.0875,25.1042,25.0792,25.1042,8600.0
2011-03-31 13:40:00,30.08,30.09,30.04,30.05,10700.0,25.1042,25.1125,25.0708,25.0792,10700.0
2011-03-31 13:50:00,30.05,30.06,30.04,30.05,7300.0,25.0792,25.0875,25.0708,25.0792,7300.0
2011-03-31 14:00:00,30.05,30.07,30.04,30.07,14900.0,25.0792,25.0958,25.0708,25.0958,14900.0
2011-03-31 14:10:00,30.06,30.09,30.05,30.07,22500.0,25.0875,25.1125,25.0792,25.0958,22500.0
2011-03-31 14:20:00,30.07,30.08,30.05,30.06,6700.0,25.0958,25.1042,25.0792,25.0875,6700.0
2011-03-31 14:30:00,30.06,30.08,30.04,30.05,14000.0,25.0875,25.1042,25.0708,25.0792,14000.0
2011-03-31 14:40:00,30.06,30.06,30.03,30.05,13500.0,25.0875,25.0875,25.0625,25.0792,13500.0
2011-03-31 14:50:00,30.05,30.07,30.04,30.07,7300.0,25.0792,25.0958,25.0708,25.0958,7300.0
2011-03-31 15:00:00,30.05,30.06,30.04,30.04,28000.0,25.0792,25.0875,25.0708,25.0708,28000.0
2011-03-31 15:10:00,30.04,30.07,30.04,30.05,13000.0,25.0708,25.0958,25.0708,25.0792,13000.0
2011-03-31 15:20:00,30.05,30.07,30.0,30.02,34400.0,25.0792,25.0958,25.0374,25.0541,34400.0
2011-03-31 15:30:00,30.02,30.02,29.99,30.0,18900.0,25.0541,25.0541,25.0291,25.0374,18900.0
2011-03-31 15:40:00,30.0,30.01,29.96,29.98,36300.0,25.0374,25.0458,25.004,25.0207,36300.0
2011-03-31 15:50:00,29.98,30.02,29.96,30.0,85100.0,25.0207,25.0541,25.004,25.0374,85100.0
2011-04-01 09:30:00,30.22,30.22,30.01,30.1,14400.0,25.221,25.221,25.0458,25.1209,14400.0
2011-04-01 09:40:00,30.12,30.12,29.99,30.05,17300.0,25.1376,25.1376,25.0291,25.0792,17300.0
2011-04-01 09:50:00,30.02,30.1,30.02,30.08,5000.0,25.0541,25.1209,25.0541,25.1042,5000.0
2011-04-01 10:00:00,30.07,30.11,30.03,30.08,24000.0,25.0958,25.1292,25.0625,25.1042,24000.0
2011-04-01 10:10:00,30.09,30.12,30.05,30.08,16900.0,25.1125,25.1376,25.0792,25.1042,16900.0
2011-04-01 10:20:00,30.07,30.12,30.05,30.05,19400.0,25.0958,25.1376,25.0792,25.0792,19400.0
2011-04-01 10:30:00,30.07,30.09,30.04,30.09,21100.0,25.0958,25.1125,25.0708,25.1125,21100.0
2011-04-01 10:40:00,30.09,30.11,30.04,30.07,25900.0,25.1125,25.1292,25.0708,25.0958,25900.0
2011-04-01 10:50:00,30.07,30.08,30.01,30.05,29500.0,25.0958,25.1042,25.0458,25.0792,29500.0
2011-04-01 11:00:00,30.05,30.06,30.03,30.05,15900.0,25.0792,25.0875,25.0625,25.0792,15900.0
2011-04-01 11:10:00,30.04,30.05,30.02,30.02,23900.0,25.0708,25.0792,25.0541,25.0541,23900.0
2011-04-01 11:20:00,30.03,30.05,30.02,30.03,10900.0,25.0625,25.0792,25.0541,25.0625,10900.0
2011-04-01 11:30:00,30.04,30.05,30.02,30.04,23800.0,25.0708,25.0792,25.0541,25.0708,23800.0
2011-04-01 11:40:00,30.05,30.05,30.02,30.02,14600.0,25.0792,25.0792,25.0541,25.0541,14600.0
2011-04-01 11:50:00,30.03,30.04,29.99,30.02,18100.0,25.0625,25.0708,25.0291,25.0541,18100.0
2011-04-01 12:00:00,30.01,30.05,30.01,30.05,12000.0,25.0458,25.0792,25.0458,25.0792,12000.0
2011-04-01 12:10:00,30.05,30.05,30.02,30.03,12000.0,25.0792,25.0792,25.0541,25.0625,12000.0
2011-04-01 12:20:00,30.02,30.05,30.02,30.05,13700.0,25.0541,25.0792,25.0541,25.0792,13700.0
2011-04-01 12:30:00,30.05,30.05,30.03,30.05,20900.0,25.0792,25.0792,25.0625,25.0792,20900.0
2011-04-01 12:40:00,30.05,30.05,30.03,30.04,16700.0,25.0792,25.0792,25.0625,25.0708,16700.0
2011-04-01 12:50:00,30.04,30.05,29.99,30.01,17000.0,25.0708,25.0792,25.0291,25.0458,17000.0
2011-04-01 13:00:00,30.01,30.03,30.0,30.01,13400.0,25.0458,25.0625,25.0374,25.0458,13400.0
2011-04-01 13:10:00,30.01,30.02,29.99,30.01,17100.0,25.0458,25.0541,25.0291,25.0458,17100.0
2011-04-01 13:20:00,30.02,30.03,30.0,30.0,15600.0,25.0541,25.0625,25.0374,25.0374,15600.0
2011-04-01 13:30:00,30.01,30.02,29.98,29.99,18400.0,25.0458,25.0541,25.0207,25.0291,18400.0
2011-04-01 13:40:00,30.0,30.01,29.96,30.01,24700.0,25.0374,25.0458,25.004,25.0458,24700.0
2011-04-01 13:50:00,30.01,30.01,29.99,29.99,18600.0,25.0458,25.0458,25.0291,25.0291,18600.0
2011-04-01 14:00:00,29.99,30.01,29.97,30.01,16800.0,25.0291,25.0458,25.0124,25.0458,16800.0
2011-04-01 14:10:00,30.01,30.01,29.97,29.97,14500.0,25.0458,25.0458,25.0124,25.0124,14500.0
2011-04-01 14:20:00,29.97,29.98,29.95,29.95,20300.0,25.0124,25.0207,24.9957,24.9957,20300.0
2011-04-01 14:30:00,29.95,29.96,29.93,29.95,17100.0,24.9957,25.004,24.979,24.9957,17100.0
2011-04-01 14:40:00,29.95,29.96,29.82,29.82,55300.0,24.9957,25.004,24.8872,24.8872,55300.0
2011-04-01 14:50:00,29.83,29.84,29.8,29.83,42000.0,24.8955,24.9039,24.8705,24.8955,42000.0
2011-04-01 15:00:00,29.83,29.85,29.79,29.8,61000.0,24.8955,24.9122,24.8622,24.8705,61000.0
2011-04-01 15:10:00,29.8,29.82,29.76,29.77,34000.0,24.8705,24.8872,24.8371,24.8455,34000.0
2011-04-01 15:20:00,29.77,29.81,29.73,29.78,44000.0,24.8455,24.8789,24.8121,24.8538,44000.0
2011-04-01 15:30:00,29.78,29.79,29.73,29.75,41900.0,24.8538,24.8622,24.8121,24.8288,41900.0
2011-04-01 15:40:00,29.74,29.81,29.74,29.79,68400.0,24.8204,24.8789,24.8204,24.8622,68400.0
2011-04-01 15:50:00,29.78,29.84,29.76,29.84,105700.0,24.8538,24.9039,24.8371,24.9039,105700.0
2011-04-04 09:30:00,29.9,29.99,29.9,29.94,12400.0,24.954,25.0291,24.954,24.9873,12400.0
2011-04-04 09:40:00,29.95,29.96,29.83,29.83,11600.0,24.9957,25.004,24.8955,24.8955,11600.0
2011-04-04 09:50:00,29.84,29.84,29.68,29.75,18800.0,24.9039,24.9039,24.7704,24.8288,18800.0
2011-04-04 10:00:00,29.75,29.76,29.59,29.6,39700.0,24.8288,24.8371,24.6952,24.7036,39700.0
2011-04-04 10:10:00,29.6,29.63,29.56,29.63,29200.0,24.7036,24.7286,24.6702,24.7286,29200.0
2011-04-04 10:20:00,29.64,29.7,29.64,29.7,19100.0,24.737,24.787,24.737,24.787,19100.0
2011-04-04 10:30:00,29.7,29.74,29.7,29.74,20300.0,24.787,24.8204,24.787,24.8204,20300.0
2011-04-04 10:40:00,29.74,29.75,29.73,29.75,13700.0,24.8204,24.8288,24.8121,24.8288,13700.0
2011-04-04 10:50:00,29.75,29.79,29.75,29.79,21300.0,24.8288,24.8622,24.8288,24.8622,21300.0
2011-04-04 11:00:00,29.79,29.8,29.78,29.8,13200.0,24.8622,24.8705,24.8538,24.8705,13200.0
2011-04-04 11:10:00,29.79,29.8,29.76,29.78,17200.0,24.8622,24.8705,24.8371,24.8538,17200.0
2011-04-04 11:20:00,29.78,29.78,29.76,29.77,10900.0,24.8538,24.8538,24.8371,24.8455,10900.0
2011-04-04 11:30:00,29.77,29.77,29.72,29.73,11000.0,24.8455,24.8455,24.8037,24.8121,11000.0
2011-04-04 11:40:00,29.73,29.76,29.72,29.76,21800.0,24.8121,24.8371,24.8037,24.8371,21800.0
2011-04-04 11:50:00,29.76,29.77,29.72,29.74,18500.0,24.8371,24.8455,24.8037,24.8204,18500.0
2011-04-04 12:00:00,29.73,29.74,29.72,29.74,10600.0,24.8121,24.8204,24.8037,24.8204,10600.0
2011-04-04 12:10:00,29.74,29.74,29.72,29.73,10600.0,24.8204,24.8204,24.8037,24.8121,10600.0
2011-04-04 12:20:00,29.73,29.73,29.72,29.73,9000.0,24.8121,24.8121,24.8037,24.8121,9000.0
2011-04-04 12:30:00,29.73,29.74,29.72,29.74,22400.0,24.8121,24.8204,24.8037,24.8204,22400.0
2011-04-04 12:40:00,29.74,29.74,29.72,29.73,8600.0,24.8204,24.8204,24.8037,24.8121,8600.0
2011-04-04 12:50:00,29.73,29.74,29.72,29.72,15000.0,24.8121,24.8204,24.8037,24.8037,15000.0
2011-04-04 13:00:00,29.72,29.73,29.69,29.7,45000.0,24.8037,24.8121,24.7787,24.787,45000.0
2011-04-04 13:10:00,29.69,29.71,29.68,29.71,11500.0,24.7787,24.7954,24.7704,24.7954,11500.0
2011-04-04 13:20:00,29.71,29.71,29.7,29.7,7400.0,24.7954,24.7954,24.787,24.787,7400.0
2011-04-04 13:30:00,29.7,29.7,29.66,29.68,13300.0,24.787,24.787,24.7537,24.7704,13300.0
2011-04-04 13:40:00,29.67,29.68,29.61,29.61,27300.0,24.762,24.7704,24.7119,24.7119,27300.0
2011-04-04 13:50:00,29.62,29.62,29.46,29.52,64200.0,24.7203,24.7203,24.5867,24.6368,64200.0
2011-04-04 14:00:00,29.52,29.66,29.52,29.63,23800.0,24.6368,24.7537,24.6368,24.7286,23800.0
2011-04-04 14:10:00,29.64,29.66,29.63,29.64,16900.0,24.737,24.7537,24.7286,24.737,16900.0
2011-04-04 14:20:00,29.65,29.68,29.63,29.67,18400.0,24.7453,24.7704,24.7286,24.762,18400.0
2011-04-04 14:30:00,29.67,29.68,29.61,29.62,21800.0,24.762,24.7704,24.7119,24.7203,21800.0
2011-04-04 14:40:00,29.63,29.66,29.63,29.65,10000.0,24.7286,24.7537,24.7286,24.7453,10000.0
2011-04-04 14:50:00,29.65,29.65,29.57,29.61,44400.0,24.7453,24.7453,24.6786,24.7119,44400.0
2011-04-04 15:00:00,29.61,29.61,29.52,29.53,46600.0,24.7119,24.7119,24.6368,24.6452,46600.0
2011-04-04 15:10:00,29.53,29.54,29.47,29.52,83200.0,24.6452,24.6535,24.5951,24.6368,83200.0
2011-04-04 15:20:00,29.52,29.6,29.5,29.6,26400.0,24.6368,24.7036,24.6201,24.7036,26400.0
2011-04-04 15:30:00,29.59,29.61,29.59,29.6,23600.0,24.6952,24.7119,24.6952,24.7036,23600.0
2011-04-04 15:40:00,29.61,29.63,29.58,29.62,44600.0,24.7119,24.7286,24.6869,24.7203,44600.0
2011-04-04 15:50:00,29.62,29.62,29.54,29.6,183200.0,24.7203,24.7203,24.6535,24.7036,183200.0
2011-04-05 09:30:00,29.52,29.7,29.45,29.66,12000.0,24.6368,24.787,24.5784,24.7537,12000.0
2011-04-05 09:40:00,29.66,29.75,29.59,29.69,13900.0,24.7537,24.8288,24.6952,24.7787,13900.0
2011-04-05 09:50:00,29.65,29.77,29.63,29.76,12300.0,24.7453,24.8455,24.7286,24.8371,12300.0
2011-04-05 10:00:00,29.75,29.8,29.69,29.79,18300.0,24.8288,24.8705,24.7787,24.8622,18300.0
2011-04-05 10:10:00,29.79,29.8,29.73,29.76,47200.0,24.8622,24.8705,24.8121,24.8371,47200.0
2011-04-05 10:20:00,29.77,29.86,29.76,29.84,38800.0,24.8455,24.9206,24.8371,24.9039,38800.0
2011-04-05 10:30:00,29.84,29.85,29.79,29.8,34200.0,24.9039,24.9122,24.8622,24.8705,34200.0
2011-04-05 10:40:00,29.8,29.83,29.78,29.8,14600.0,24.8705,24.8955,24.8538,24.8705,14600.0
2011-04-05 10:50:00,29.8,29.8,29.74,29.78,11000.0,24.8705,24.8705,24.8204,24.8538,11000.0
2011-04-05 11:00:00,29.78,29.8,29.77,29.78,5000.0,24.8538,24.8705,24.8455,24.8538,5000.0
2011-04-05 11:10:00,29.78,29.8,29.78,29.79,7500.0,24.8538,24.8705,24.8538,24.8622,7500.0
2011-04-05 11:20:00,29.79,29.82,29.78,29.8,14800.0,24.8622,24.8872,24.8538,24.8705,14800.0
2011-04-05 11:30:00,29.81,29.81,29.79,29.8,16600.0,24.8789,24.8789,24.8622,24.8705,16600.0
2011-04-05 11:40:00,29.81,29.81,29.78,29.78,7300.0,24.8789,24.8789,24.8538,24.8538,7300.0
2011-04-05 11:50:00,29.79,29.81,29.78,29.8,8900.0,24.8622,24.8789,24.8538,24.8705,8900.0
2011-04-05 12:00:00,29.81,29.81,29.79,29.8,106100.0,24.8789,24.8789,24.8622,24.8705,106100.0
2011-04-05 12:10:00,29.79,29.8,29.78,29.8,6800.0,24.8622,24.8705,24.8538,24.8705,6800.0
2011-04-05 12:20:00,29.79,29.8,29.79,29.8,3800.0,24.8622,24.8705,24.8622,24.8705,3800.0
2011-04-05 12:30:00,29.79,29.83,29.79,29.83,12000.0,24.8622,24.8955,24.8622,24.8955,12000.0
2011-04-05 12:40:00,29.83,29.88,29.82,29.88,9300.0,24.8955,24.9373,24.8872,24.9373,9300.0
2011-04-05 12:50:00,29.88,29.92,29.88,29.92,9900.0,24.9373,24.9707,24.9373,24.9707,9900.0
2011-04-05 13:00:00,29.92,29.95,29.88,29.88,14900.0,24.9707,24.9957,24.9373,24.9373,14900.0
2011-04-05 13:10:00,29.89,29.94,29.88,29.93,105500.0,24.9456,24.9873,24.9373,24.979,105500.0
2011-04-05 13:20:00,29.94,29.97,29.92,29.92,7100.0,24.9873,25.0124,24.9707,24.9707,7100.0
2011-04-05 13:30:00,29.92,29.92,29.91,29.92,1900.0,24.9707,24.9707,24.9623,24.9707,1900.0
2011-04-05 13:40:00,29.92,29.93,29.89,29.92,9000.0,24.9707,24.979,24.9456,24.9707,9000.0
2011-04-05 13:50:00,29.91,29.94,29.91,29.94,7300.0,24.9623,24.9873,24.9623,24.9873,7300.0
2011-04-05 14:00:00,29.93,30.0,29.93,30.0,42800.0,24.979,25.0374,24.979,25.0374,42800.0
2011-04-05 14:10:00,29.99,29.99,29.96,29.98,10700.0,25.0291,25.0291,25.004,25.0207,10700.0
2011-04-05 14:20:00,29.99,30.02,29.99,30.01,32200.0,25.0291,25.0541,25.0291,25.0458,32200.0
2011-04-05 14:30:00,30.01,30.05,30.0,30.05,46200.0,25.0458,25.0792,25.0374,25.0792,46200.0
2011-04-05 14:40:00,30.05,30.07,30.03,30.04,63200.0,25.0792,25.0958,25.0625,25.0708,63200.0
2011-04-05 14:50:00,30.05,30.05,30.01,30.05,14600.0,25.0792,25.0792,25.0458,25.0792,14600.0
2011-04-05 15:00:00,30.04,30.05,30.0,30.0,38800.0,25.0708,25.0792,25.0374,25.0374,38800.0
2011-04-05 15:10:00,30.01,30.02,30.0,30.01,23700.0,25.0458,25.0541,25.0374,25.0458,23700.0
2011-04-05 15:20:00,30.0,30.02,29.97,29.98,112900.0,25.0374,25.0541,25.0124,25.0207,112900.0
2011-04-05 15:30:00,29.98,30.01,29.97,30.01,37200.0,25.0207,25.0458,25.0124,25.0458,37200.0
2011-04-05 15:40:00,30.0,30.05,30.0,30.01,70500.0,25.0374,25.0792,25.0374,25.0458,70500.0
2011-04-05 15:50:00,30.01,30.05,30.01,30.03,142700.0,25.0458,25.0792,25.0458,25.0625,142700.0
2011-04-06 09:30:00,30.55,31.11,30.54,30.98,111400.0,25.4964,25.9638,25.4881,25.8553,111400.0
2011-04-06 09:40:00,30.99,31.04,30.95,31.02,40100.0,25.8637,25.9054,25.8303,25.8887,40100.0
2011-04-06 09:50:00,31.02,31.2,30.95,31.05,56400.0,25.8887,26.0389,25.8303,25.9137,56400.0
2011-04-06 10:00:00,31.06,31.14,31.02,31.03,38500.0,25.9221,25.9888,25.8887,25.897,38500.0
2011-04-06 10:10:00,31.04,31.09,31.02,31.07,28800.0,25.9054,25.9471,25.8887,25.9304,28800.0
2011-04-06 10:20:00,31.08,31.16,31.07,31.15,27100.0,25.9388,26.0055,25.9304,25.9972,27100.0
2011-04-06 10:30:00,31.15,31.22,31.13,31.21,37100.0,25.9972,26.0556,25.9805,26.0473,37100.0
2011-04-06 10:40:00,31.21,31.31,31.19,31.27,36200.0,26.0473,26.1307,26.0306,26.0973,36200.0
2011-04-06 10:50:00,31.26,31.35,31.26,31.32,47400.0,26.089,26.1641,26.089,26.1391,47400.0
2011-04-06 11:00:00,31.32,31.33,31.27,31.29,32900.0,26.1391,26.1474,26.0973,26.114,32900.0
2011-04-06 11:10:00,31.29,31.3,31.24,31.25,37200.0,26.114,26.1224,26.0723,26.0806,37200.0
2011-04-06 11:20:00,31.26,31.27,31.24,31.27,28300.0,26.089,26.0973,26.0723,26.0973,28300.0
2011-04-06 11:30:00,31.26,31.29,31.24,31.25,39300.0,26.089,26.114,26.0723,26.0806,39300.0
2011-04-06 11:40:00,31.25,31.34,31.25,31.33,25300.0,26.0806,26.1558,26.0806,26.1474,25300.0
2011-04-06 11:50:00,31.33,31.45,31.31,31.33,37600.0,26.1474,26.2476,26.1307,26.1474,37600.0
2011-04-06 12:00:00,31.32,31.4,31.29,31.3,37700.0,26.1391,26.2058,26.114,26.1224,37700.0
2011-04-06 12:10:00,31.29,31.34,31.29,31.31,26500.0,26.114,26.1558,26.114,26.1307,26500.0
2011-04-06 12:20:00,31.3,31.34,31.27,31.3,12400.0,26.1224,26.1558,26.0973,26.1224,12400.0
2011-04-06 12:30:00,31.3,31.3,31.28,31.3,11400.0,26.1224,26.1224,26.1057,26.1224,11400.0
2011-04-06 12:40:00,31.29,31.32,31.29,31.32,14900.0,26.114,26.1391,26.114,26.1391,14900.0
2011-04-06 12:50:00,31.32,31.34,31.28,31.3,12800.0,26.1391,26.1558,26.1057,26.1224,12800.0
2011-04-06 13:00:00,31.29,31.3,31.28,31.29,41700.0,26.114,26.1224,26.1057,26.114,41700.0
2011-04-06 13:10:00,31.29,31.31,31.29,31.31,10400.0,26.114,26.1307,26.114,26.1307,10400.0
2011-04-06 13:20:00,31.29,31.32,31.29,31.3,15100.0,26.114,26.1391,26.114,26.1224,15100.0
2011-04-06 13:30:00,31.31,31.34,31.28,31.3,45800.0,26.1307,26.1558,26.1057,26.1224,45800.0
2011-04-06 13:40:00,31.3,31.3,31.27,31.27,16100.0,26.1224,26.1224,26.0973,26.0973,16100.0
2011-04-06 13:50:00,31.27,31.27,31.23,31.23,14700.0,26.0973,26.0973,26.064,26.064,14700.0
2011-04-06 14:00:00,31.24,31.24,31.18,31.22,22800.0,26.0723,26.0723,26.0222,26.0556,22800.0
2011-04-06 14:10:00,31.22,31.24,31.21,31.22,13400.0,26.0556,26.0723,26.0473,26.0556,13400.0
2011-04-06 14:20:00,31.23,31.23,31.19,31.19,12300.0,26.064,26.064,26.0306,26.0306,12300.0
2011-04-06 14:30:00,31.2,31.21,31.19,31.19,15200.0,26.0389,26.0473,26.0306,26.0306,15200.0
2011-04-06 14:40:00,31.2,31.23,31.18,31.21,21800.0,26.0389,26.064,26.0222,26.0473,21800.0
2011-04-06 14:50:00,31.21,31.21,31.17,31.21,21600.0,26.0473,26.0473,26.0139,26.0473,21600.0
2011-04-06 15:00:00,31.2,31.21,31.15,31.15,26500.0,26.0389,26.0473,25.9972,25.9972,26500.0
2011-04-06 15:10:00,31.15,31.23,31.13,31.23,138200.0,25.9972,26.064,25.9805,26.064,138200.0
2011-04-06 15:20:00,31.22,31.25,31.21,31.23,33800.0,26.0556,26.0806,26.0473,26.064,33800.0
2011-04-06 15:30:00,31.23,31.23,31.22,31.23,100500.0,26.064,26.064,26.0556,26.064,100500.0
2011-04-06 15:40:00,31.23,31.23,31.19,31.19,60200.0,26.064,26.064,26.0306,26.0306,60200.0
2011-04-06 15:50:00,31.19,31.2,31.16,31.17,76200.0,26.0306,26.0389,26.0055,26.0139,76200.0
2011-04-07 09:30:00,31.13,31.27,31.11,31.16,18300.0,25.9805,26.0973,25.9638,26.0055,18300.0
2011-04-07 09:40:00,31.16,31.26,31.15,31.2,13500.0,26.0055,26.089,25.9972,26.0389,13500.0
2011-04-07 09:50:00,31.19,31.25,31.18,31.23,17700.0,26.0306,26.0806,26.0222,26.064,17700.0
2011-04-07 10:00:00,31.22,31.29,31.17,31.18,16100.0,26.0556,26.114,26.0139,26.0222,16100.0
2011-04-07 10:10:00,31.18,31.22,31.11,31.11,11300.0,26.0222,26.0556,25.9638,25.9638,11300.0
2011-04-07 10:20:00,31.11,31.19,31.09,31.17,14900.0,25.9638,26.0306,25.9471,26.0139,14900.0
2011-04-07 10:30:00,31.16,31.19,31.13,31.13,21200.0,26.0055,26.0306,25.9805,25.9805,21200.0
2011-04-07 10:40:00,31.14,31.14,31.01,31.04,123300.0,25.9888,25.9888,25.8803,25.9054,123300.0
2011-04-07 10:50:00,31.04,31.06,31.02,31.06,15400.0,25.9054,25.9221,25.8887,25.9221,15400.0
2011-04-07 11:00:00,31.05,31.14,31.05,31.07,19400.0,25.9137,25.9888,25.9137,25.9304,19400.0
2011-04-07 11:10:00,31.07,31.09,31.04,31.04,9100.0,25.9304,25.9471,25.9054,25.9054,9100.0
2011-04-07 11:20:00,31.04,31.04,31.01,31.01,7900.0,25.9054,25.9054,25.8803,25.8803,7900.0
2011-04-07 11:30:00,31.02,31.02,30.95,30.98,18200.0,25.8887,25.8887,25.8303,25.8553,18200.0
2011-04-07 11:40:00,30.97,31.01,30.93,31.0,13700.0,25.847,25.8803,25.8136,25.872,13700.0
2011-04-07 11:50:00,31.0,31.05,30.98,31.04,8100.0,25.872,25.9137,25.8553,25.9054,8100.0
2011-04-07 12:00:00,31.04,31.05,31.0,31.03,6800.0,25.9054,25.9137,25.872,25.897,6800.0
2011-04-07 12:10:00,31.03,31.05,31.01,31.03,6100.0,25.897,25.9137,25.8803,25.897,6100.0
2011-04-07 12:20:00,31.03,31.06,31.03,31.04,4400.0,25.897,25.9221,25.897,25.9054,4400.0
2011-04-07 12:30:00,31.03,31.1,31.03,31.1,7500.0,25.897,25.9555,25.897,25.9555,7500.0
2011-04-07 12:40:00,31.09,31.11,31.06,31.06,7700.0,25.9471,25.9638,25.9221,25.9221,7700.0
2011-04-07 12:50:00,31.05,31.07,31.05,31.07,4100.0,25.9137,25.9304,25.9137,25.9304,4100.0
2011-04-07 13:00:00,31.06,31.08,31.03,31.07,7800.0,25.9221,25.9388,25.897,25.9304,7800.0
2011-04-07 13:10:00,31.07,31.07,31.01,31.01,6000.0,25.9304,25.9304,25.8803,25.8803,6000.0
2011-04-07 13:20:00,31.0,31.02,30.98,30.98,3800.0,25.872,25.8887,25.8553,25.8553,3800.0
2011-04-07 13:30:00,30.98,31.02,30.97,31.0,7100.0,25.8553,25.8887,25.847,25.872,7100.0
2011-04-07 13:40:00,30.99,31.01,30.96,30.97,4900.0,25.8637,25.8803,25.8386,25.847,4900.0
2011-04-07 13:50:00,30.97,30.98,30.96,30.96,2400.0,25.847,25.8553,25.8386,25.8386,2400.0
2011-04-07 14:00:00,30.96,30.98,30.96,30.98,4500.0,25.8386,25.8553,25.8386,25.8553,4500.0
2011-04-07 14:10:00,30.97,31.01,30.97,31.0,19500.0,25.847,25.8803,25.847,25.872,19500.0
2011-04-07 14:20:00,31.01,31.01,30.98,31.0,10200.0,25.8803,25.8803,25.8553,25.872,10200.0
2011-04-07 14:30:00,30.99,31.04,30.99,31.03,16400.0,25.8637,25.9054,25.8637,25.897,16400.0
2011-04-07 14:40:00,31.02,31.03,31.0,31.0,18200.0,25.8887,25.897,25.872,25.872,18200.0
2011-04-07 14:50:00,31.0,31.01,30.99,31.01,14300.0,25.872,25.8803,25.8637,25.8803,14300.0
2011-04-07 15:00:00,31.0,31.01,30.99,31.0,46800.0,25.872,25.8803,25.8637,25.872,46800.0
2011-04-07 15:10:00,31.01,31.03,31.0,31.02,24200.0,25.8803,25.897,25.872,25.8887,24200.0
2011-04-07 15:20:00,31.02,31.03,30.99,31.03,73400.0,25.8887,25.897,25.8637,25.897,73400.0
2011-04-07 15:30:00,31.03,31.04,31.0,31.02,41400.0,25.897,25.9054,25.872,25.8887,41400.0
2011-04-07 15:40:00,31.02,31.05,31.0,31.04,47000.0,25.8887,25.9137,25.872,25.9054,47000.0
2011-04-07 15:50:00,31.04,31.05,30.98,31.01,134100.0,25.9054,25.9137,25.8553,25.8803,134100.0
2011-04-08 09:30:00,31.21,31.44,31.21,31.32,49400.0,26.0473,26.2392,26.0473,26.1391,49400.0
2011-04-08 09:40:00,31.32,31.43,31.32,31.43,74900.0,26.1391,26.2309,26.1391,26.2309,74900.0
2011-04-08 09:50:00,31.43,31.43,31.33,31.36,27400.0,26.2309,26.2309,26.1474,26.1725,27400.0
2011-04-08 10:00:00,31.32,31.34,31.27,31.27,57100.0,26.1391,26.1558,26.0973,26.0973,57100.0
2011-04-08 10:10:00,31.26,31.28,31.26,31.28,45600.0,26.089,26.1057,26.089,26.1057,45600.0
2011-04-08 10:20:00,31.27,31.31,31.27,31.29,36700.0,26.0973,26.1307,26.0973,26.114,36700.0
2011-04-08 10:30:00,31.3,31.3,31.23,31.27,17200.0,26.1224,26.1224,26.064,26.0973,17200.0
2011-04-08 10:40:00,31.27,31.3,31.27,31.3,14400.0,26.0973,26.1224,26.0973,26.1224,14400.0
2011-04-08 10:50:00,31.3,31.32,31.27,31.3,27800.0,26.1224,26.1391,26.0973,26.1224,27800.0
2011-04-08 11:00:00,31.3,31.31,31.29,31.31,24100.0,26.1224,26.1307,26.114,26.1307,24100.0
2011-04-08 11:10:00,31.31,31.32,31.29,31.3,11700.0,26.1307,26.1391,26.114,26.1224,11700.0
2011-04-08 11:20:00,31.3,31.31,31.27,31.28,9300.0,26.1224,26.1307,26.0973,26.1057,9300.0
2011-04-08 11:30:00,31.27,31.3,31.26,31.3,7400.0,26.0973,26.1224,26.089,26.1224,7400.0
2011-04-08 11:40:00,31.3,31.3,31.24,31.24,20000.0,26.1224,26.1224,26.0723,26.0723,20000.0
2011-04-08 11:50:00,31.25,31.26,31.24,31.24,4400.0,26.0806,26.089,26.0723,26.0723,4400.0
2011-04-08 12:00:00,31.24,31.25,31.23,31.24,5300.0,26.0723,26.0806,26.064,26.0723,5300.0
2011-04-08 12:10:00,31.24,31.26,31.23,31.23,5200.0,26.0723,26.089,26.064,26.064,5200.0
2011-04-08 12:20:00,31.23,31.25,31.22,31.24,6600.0,26.064,26.0806,26.0556,26.0723,6600.0
2011-04-08 12:30:00,31.24,31.26,31.24,31.26,4300.0,26.0723,26.089,26.0723,26.089,4300.0
2011-04-08 12:40:00,31.26,31.27,31.24,31.25,4300.0,26.089,26.0973,26.0723,26.0806,4300.0
2011-04-08 12:50:00,31.25,31.25,31.23,31.25,9700.0,26.0806,26.0806,26.064,26.0806,9700.0
2011-04-08 13:00:00,31.25,31.3,31.24,31.3,14100.0,26.0806,26.1224,26.0723,26.1224,14100.0
2011-04-08 13:10:00,31.29,31.31,31.29,31.3,19600.0,26.114,26.1307,26.114,26.1224,19600.0
2011-04-08 13:20:00,31.3,31.31,31.29,31.3,24100.0,26.1224,26.1307,26.114,26.1224,24100.0
2011-04-08 13:30:00,31.3,31.31,31.26,31.3,7200.0,26.1224,26.1307,26.089,26.1224,7200.0
2011-04-08 13:40:00,31.3,31.3,31.27,31.29,13100.0,26.1224,26.1224,26.0973,26.114,13100.0
2011-04-08 13:50:00,31.29,31.31,31.28,31.3,13800.0,26.114,26.1307,26.1057,26.1224,13800.0
2011-04-08 14:00:00,31.29,31.3,31.29,31.29,5600.0,26.114,26.1224,26.114,26.114,5600.0
2011-04-08 14:10:00,31.29,31.3,31.29,31.3,9700.0,26.114,26.1224,26.114,26.1224,9700.0
2011-04-08 14:20:00,31.29,31.3,31.29,31.3,13600.0,26.114,26.1224,26.114,26.1224,13600.0
2011-04-08 14:30:00,31.29,31.3,31.23,31.24,13300.0,26.114,26.1224,26.064,26.0723,13300.0
2011-04-08 14:40:00,31.23,31.24,31.21,31.22,26300.0,26.064,26.0723,26.0473,26.0556,26300.0
2011-04-08 14:50:00,31.21,31.23,31.2,31.2,45700.0,26.0473,26.064,26.0389,26.0389,45700.0
2011-04-08 15:00:00,31.18,31.21,31.17,31.21,25100.0,26.0222,26.0473,26.0139,26.0473,25100.0
2011-04-08 15:10:00,31.21,31.21,31.2,31.2,17700.0,26.0473,26.0473,26.0389,26.0389,17700.0
2011-04-08 15:20:00,31.21,31.21,31.19,31.21,30900.0,26.0473,26.0473,26.0306,26.0473,30900.0
2011-04-08 15:30:00,31.21,31.25,31.2,31.24,42000.0,26.0473,26.0806,26.0389,26.0723,42000.0
2011-04-08 15:40:00,31.24,31.29,31.24,31.27,29400.0,26.0723,26.114,26.0723,26.0973,29400.0
2011-04-08 15:50:00,31.28,31.29,31.26,31.27,58000.0,26.1057,26.114,26.089,26.0973,58000.0
2011-04-11 09:30:00,31.35,31.52,31.21,31.45,16500.0,26.1641,26.306,26.0473,26.2476,16500.0
2011-04-11 09:40:00,31.46,31.49,31.39,31.46,17900.0,26.2559,26.2809,26.1975,26.2559,17900.0
2011-04-11 09:50:00,31.45,31.49,31.44,31.44,17400.0,26.2476,26.2809,26.2392,26.2392,17400.0
2011-04-11 10:00:00,31.44,31.46,31.34,31.35,19800.0,26.2392,26.2559,26.1558,26.1641,19800.0
2011-04-11 10:10:00,31.36,31.37,31.32,31.33,15300.0,26.1725,26.1808,26.1391,26.1474,15300.0
2011-04-11 10:20:00,31.35,31.4,31.35,31.37,4200.0,26.1641,26.2058,26.1641,26.1808,4200.0
2011-04-11 10:30:00,31.36,31.45,31.36,31.44,6400.0,26.1725,26.2476,26.1725,26.2392,6400.0
2011-04-11 10:40:00,31.43,31.47,31.41,31.46,3500.0,26.2309,26.2643,26.2142,26.2559,3500.0
2011-04-11 10:50:00,31.44,31.45,31.38,31.38,3100.0,26.2392,26.2476,26.1891,26.1891,3100.0
2011-04-11 11:00:00,31.38,31.4,31.37,31.37,3400.0,26.1891,26.2058,26.1808,26.1808,3400.0
2011-04-11 11:10:00,31.37,31.37,31.33,31.35,4500.0,26.1808,26.1808,26.1474,26.1641,4500.0
2011-04-11 11:20:00,31.35,31.35,31.32,31.32,3400.0,26.1641,26.1641,26.1391,26.1391,3400.0
2011-04-11 11:30:00,31.31,31.31,31.28,31.3,4500.0,26.1307,26.1307,26.1057,26.1224,4500.0
2011-04-11 11:40:00,31.3,31.33,31.3,31.32,2500.0,26.1224,26.1474,26.1224,26.1391,2500.0
2011-04-11 11:50:00,31.32,31.35,31.3,31.31,8900.0,26.1391,26.1641,26.1224,26.1307,8900.0
2011-04-11 12:00:00,31.31,31.32,31.31,31.32,2100.0,26.1307,26.1391,26.1307,26.1391,2100.0
2011-04-11 12:10:00,31.31,31.32,31.29,31.3,7100.0,26.1307,26.1391,26.114,26.1224,7100.0
2011-04-11 12:20:00,31.3,31.36,31.3,31.36,3300.0,26.1224,26.1725,26.1224,26.1725,3300.0
2011-04-11 12:30:00,31.36,31.39,31.35,31.39,11700.0,26.1725,26.1975,26.1641,26.1975,11700.0
2011-04-11 12:40:00,31.38,31.4,31.38,31.38,11500.0,26.1891,26.2058,26.1891,26.1891,11500.0
2011-04-11 12:50:00,31.38,31.39,31.37,31.37,8800.0,26.1891,26.1975,26.1808,26.1808,8800.0
2011-04-11 13:00:00,31.36,31.37,31.32,31.36,6600.0,26.1725,26.1808,26.1391,26.1725,6600.0
2011-04-11 13:10:00,31.36,31.36,31.32,31.33,5900.0,26.1725,26.1725,26.1391,26.1474,5900.0
2011-04-11 13:20:00,31.33,31.36,31.33,31.36,5200.0,26.1474,26.1725,26.1474,26.1725,5200.0
2011-04-11 13:30:00,31.36,31.39,31.35,31.39,10200.0,26.1725,26.1975,26.1641,26.1975,10200.0
2011-04-11 13:40:00,31.38,31.42,31.37,31.39,17700.0,26.1891,26.2225,26.1808,26.1975,17700.0
2011-04-11 13:50:00,31.4,31.43,31.38,31.43,24700.0,26.2058,26.2309,26.1891,26.2309,24700.0
2011-04-11 14:00:00,31.42,31.48,31.4,31.46,34000.0,26.2225,26.2726,26.2058,26.2559,34000.0
2011-04-11 14:10:00,31.46,31.46,31.42,31.43,8300.0,26.2559,26.2559,26.2225,26.2309,8300.0
2011-04-11 14:20:00,31.42,31.44,31.41,31.44,51500.0,26.2225,26.2392,26.2142,26.2392,51500.0
2011-04-11 14:30:00,31.44,31.51,31.42,31.48,39600.0,26.2392,26.2976,26.2225,26.2726,39600.0
2011-04-11 14:40:00,31.46,31.48,31.45,31.47,10800.0,26.2559,26.2726,26.2476,26.2643,10800.0
2011-04-11 14:50:00,31.48,31.48,31.39,31.45,20200.0,26.2726,26.2726,26.1975,26.2476,20200.0
2011-04-11 15:00:00,31.44,31.47,31.4,31.44,45200.0,26.2392,26.2643,26.2058,26.2392,45200.0
2011-04-11 15:10:00,31.44,31.46,31.42,31.46,26500.0,26.2392,26.2559,26.2225,26.2559,26500.0
2011-04-11 15:20:00,31.46,31.47,31.43,31.43,13900.0,26.2559,26.2643,26.2309,26.2309,13900.0
2011-04-11 15:30:00,31.43,31.48,31.42,31.45,51200.0,26.2309,26.2726,26.2225,26.2476,51200.0
2011-04-11 15:40:00,31.44,31.45,31.41,31.42,30400.0,26.2392,26.2476,26.2142,26.2225,30400.0
2011-04-11 15:50:00,31.41,31.42,31.39,31.4,50700.0,26.2142,26.2225,26.1975,26.2058,50700.0
2011-04-12 09:30:00,31.31,31.34,31.2,31.32,40100.0,26.1307,26.1558,26.0389,26.1391,40100.0
2011-04-12 09:40:00,31.33,31.58,31.3,31.56,23300.0,26.1474,26.3561,26.1224,26.3394,23300.0
2011-04-12 09:50:00,31.57,31.66,31.55,31.62,27900.0,26.3477,26.4228,26.331,26.3894,27900.0
2011-04-12 10:00:00,31.61,31.65,31.51,31.52,16900.0,26.3811,26.4145,26.2976,26.306,16900.0
2011-04-12 10:10:00,31.5,31.54,31.47,31.52,10500.0,26.2893,26.3227,26.2643,26.306,10500.0
2011-04-12 10:20:00,31.51,31.65,31.51,31.64,25400.0,26.2976,26.4145,26.2976,26.4061,25400.0
2011-04-12 10:30:00,31.63,31.68,31.59,31.62,22000.0,26.3978,26.4395,26.3644,26.3894,22000.0
2011-04-12 10:40:00,31.62,31.69,31.62,31.67,31300.0,26.3894,26.4479,26.3894,26.4312,31300.0
2011-04-12 10:50:00,31.69,31.69,31.65,31.65,145800.0,26.4479,26.4479,26.4145,26.4145,145800.0
2011-04-12 11:00:00,31.65,31.67,31.62,31.63,45200.0,26.4145,26.4312,26.3894,26.3978,45200.0
2011-04-12 11:10:00,31.62,31.65,31.53,31.54,12100.0,26.3894,26.4145,26.3143,26.3227,12100.0
2011-04-12 11:20:00,31.53,31.58,31.52,31.57,15100.0,26.3143,26.3561,26.306,26.3477,15100.0
2011-04-12 11:30:00,31.58,31.59,31.53,31.57,14000.0,26.3561,26.3644,26.3143,26.3477,14000.0
2011-04-12 11:40:00,31.56,31.58,31.53,31.57,12600.0,26.3394,26.3561,26.3143,26.3477,12600.0
2011-04-12 11:50:00,31.58,31.6,31.57,31.59,15800.0,26.3561,26.3728,26.3477,26.3644,15800.0
2011-04-12 12:00:00,31.59,31.59,31.52,31.52,16600.0,26.3644,26.3644,26.306,26.306,16600.0
2011-04-12 12:10:00,31.51,31.57,31.51,31.57,14900.0,26.2976,26.3477,26.2976,26.3477,14900.0
2011-04-12 12:20:00,31.57,31.62,31.57,31.6,18900.0,26.3477,26.3894,26.3477,26.3728,18900.0
2011-04-12 12:30:00,31.59,31.64,31.58,31.63,19800.0,26.3644,26.4061,26.3561,26.3978,19800.0
2011-04-12 12:40:00,31.62,31.66,31.6,31.64,17900.0,26.3894,26.4228,26.3728,26.4061,17900.0
2011-04-12 12:50:00,31.64,31.66,31.63,31.64,7800.0,26.4061,26.4228,26.3978,26.4061,7800.0
2011-04-12 13:00:00,31.64,31.64,31.57,31.58,19500.0,26.4061,26.4061,26.3477,26.3561,19500.0
2011-04-12 13:10:00,31.58,31.6,31.56,31.56,12000.0,26.3561,26.3728,26.3394,26.3394,12000.0
2011-04-12 13:20:00,31.55,31.59,31.55,31.58,15700.0,26.331,26.3644,26.331,26.3561,15700.0
2011-04-12 13:30:00,31.58,31.61,31.55,31.6,18900.0,26.3561,26.3811,26.331,26.3728,18900.0
2011-04-12 13:40:00,31.61,31.67,31.59,31.67,26300.0,26.3811,26.4312,26.3644,26.4312,26300.0
2011-04-12 13:50:00,31.67,31.67,31.65,31.65,11600.0,26.4312,26.4312,26.4145,26.4145,11600.0
2011-04-12 14:00:00,31.65,31.68,31.64,31.68,17200.0,26.4145,26.4395,26.4061,26.4395,17200.0
2011-04-12 14:10:00,31.67,31.71,31.66,31.69,13500.0,26.4312,26.4646,26.4228,26.4479,13500.0
2011-04-12 14:20:00,31.7,31.72,31.69,31.7,24300.0,26.4562,26.4729,26.4479,26.4562,24300.0
2011-04-12 14:30:00,31.69,31.72,31.69,31.72,15100.0,26.4479,26.4729,26.4479,26.4729,15100.0
2011-04-12 14:40:00,31.72,31.75,31.72,31.74,33900.0,26.4729,26.4979,26.4729,26.4896,33900.0
2011-04-12 14:50:00,31.73,31.74,31.73,31.73,33900.0,26.4812,26.4896,26.4812,26.4812,33900.0
2011-04-12 15:00:00,31.73,31.74,31.71,31.73,31800.0,26.4812,26.4896,26.4646,26.4812,31800.0
2011-04-12 15:10:00,31.72,31.73,31.71,31.71,39000.0,26.4729,26.4812,26.4646,26.4646,39000.0
2011-04-12 15:20:00,31.71,31.71,31.68,31.69,42300.0,26.4646,26.4646,26.4395,26.4479,42300.0
2011-04-12 15:30:00,31.68,31.69,31.65,31.67,47600.0,26.4395,26.4479,26.4145,26.4312,47600.0
2011-04-12 15:40:00,31.66,31.74,31.66,31.72,77100.0,26.4228,26.4896,26.4228,26.4729,77100.0
2011-04-12 15:50:00,31.72,31.74,31.71,31.73,93900.0,26.4729,26.4896,26.4646,26.4812,93900.0
2011-04-13 09:30:00,32.06,32.13,31.96,32.12,52200.0,26.7567,26.8151,26.6732,26.8067,52200.0
2011-04-13 09:40:00,32.14,32.26,32.1,32.19,20900.0,26.8234,26.9236,26.79,26.8652,20900.0
2011-04-13 09:50:00,32.19,32.19,32.01,32.05,28200.0,26.8652,26.8652,26.7149,26.7483,28200.0
2011-04-13 10:00:00,32.06,32.12,32.03,32.04,26600.0,26.7567,26.8067,26.7316,26.74,26600.0
2011-04-13 10:10:00,32.04,32.07,32.01,32.04,34300.0,26.74,26.765,26.7149,26.74,34300.0
2011-04-13 10:20:00,32.04,32.13,32.04,32.11,21000.0,26.74,26.8151,26.74,26.7984,21000.0
2011-04-13 10:30:00,32.12,32.15,32.07,32.13,27500.0,26.8067,26.8318,26.765,26.8151,27500.0
2011-04-13 10:40:00,32.13,32.22,32.13,32.2,67500.0,26.8151,26.8902,26.8151,26.8735,67500.0
2011-04-13 10:50:00,32.21,32.23,32.18,32.18,23500.0,26.8818,26.8985,26.8568,26.8568,23500.0
2011-04-13 11:00:00,32.18,32.23,32.15,32.16,29300.0,26.8568,26.8985,26.8318,26.8401,29300.0
2011-04-13 11:10:00,32.17,32.2,32.13,32.19,36500.0,26.8485,26.8735,26.8151,26.8652,36500.0
2011-04-13 11:20:00,32.19,32.21,32.16,32.18,22300.0,26.8652,26.8818,26.8401,26.8568,22300.0
2011-04-13 11:30:00,32.17,32.2,32.17,32.18,712400.0,26.8485,26.8735,26.8485,26.8568,712400.0
2011-04-13 11:40:00,32.18,32.2,32.14,32.19,35900.0,26.8568,26.8735,26.8234,26.8652,35900.0
2011-04-13 11:50:00,32.19,32.23,32.16,32.16,15300.0,26.8652,26.8985,26.8401,26.8401,15300.0
2011-04-13 12:00:00,32.16,32.2,32.15,32.19,27600.0,26.8401,26.8735,26.8318,26.8652,27600.0
2011-04-13 12:10:00,32.19,32.23,32.15,32.18,16800.0,26.8652,26.8985,26.8318,26.8568,16800.0
2011-04-13 12:20:00,32.17,32.18,32.11,32.17,13600.0,26.8485,26.8568,26.7984,26.8485,13600.0
2011-04-13 12:30:00,32.18,32.18,32.12,32.17,24900.0,26.8568,26.8568,26.8067,26.8485,24900.0
2011-04-13 12:40:00,32.17,32.18,32.13,32.17,19000.0,26.8485,26.8568,26.8151,26.8485,19000.0
2011-04-13 12:50:00,32.17,32.19,32.16,32.18,17900.0,26.8485,26.8652,26.8401,26.8568,17900.0
2011-04-13 13:00:00,32.18,32.19,32.15,32.17,16200.0,26.8568,26.8652,26.8318,26.8485,16200.0
2011-04-13 13:10:00,32.17,32.2,32.16,32.18,55200.0,26.8485,26.8735,26.8401,26.8568,55200.0
2011-04-13 13:20:00,32.18,32.22,32.18,32.22,16600.0,26.8568,26.8902,26.8568,26.8902,16600.0
2011-04-13 13:30:00,32.21,32.21,32.16,32.17,18900.0,26.8818,26.8818,26.8401,26.8485,18900.0
2011-04-13 13:40:00,32.16,32.19,32.16,32.19,13200.0,26.8401,26.8652,26.8401,26.8652,13200.0
2011-04-13 13:50:00,32.19,32.2,32.16,32.17,30000.0,26.8652,26.8735,26.8401,26.8485,30000.0
2011-04-13 14:00:00,32.17,32.2,32.16,32.17,23200.0,26.8485,26.8735,26.8401,26.8485,23200.0
2011-04-13 14:10:00,32.18,32.18,32.12,32.14,18500.0,26.8568,26.8568,26.8067,26.8234,18500.0
2011-04-13 14:20:00,32.13,32.14,32.1,32.13,19900.0,26.8151,26.8234,26.79,26.8151,19900.0
2011-04-13 14:30:00,32.13,32.15,32.1,32.12,26300.0,26.8151,26.8318,26.79,26.8067,26300.0
2011-04-13 14:40:00,32.13,32.2,32.13,32.15,44400.0,26.8151,26.8735,26.8151,26.8318,44400.0
2011-04-13 14:50:00,32.15,32.18,32.14,32.18,24100.0,26.8318,26.8568,26.8234,26.8568,24100.0
2011-04-13 15:00:00,32.18,32.21,32.16,32.18,40800.0,26.8568,26.8818,26.8401,26.8568,40800.0
2011-04-13 15:10:00,32.18,32.19,32.15,32.18,50100.0,26.8568,26.8652,26.8318,26.8568,50100.0
2011-04-13 15:20:00,32.17,32.18,32.15,32.15,50000.0,26.8485,26.8568,26.8318,26.8318,50000.0
2011-04-13 15:30:00,32.15,32.16,32.12,32.13,47000.0,26.8318,26.8401,26.8067,26.8151,47000.0
2011-04-13 15:40:00,32.12,32.16,32.11,32.16,63600.0,26.8067,26.8401,26.7984,26.8401,63600.0
2011-04-13 15:50:00,32.16,32.24,32.15,32.21,202200.0,26.8401,26.9069,26.8318,26.8818,202200.0
2011-04-14 09:30:00,32.2,32.29,31.99,32.1,34600.0,26.8735,26.9486,26.6982,26.79,34600.0
2011-04-14 09:40:00,32.09,32.1,31.98,31.99,59300.0,26.7817,26.79,26.6899,26.6982,59300.0
2011-04-14 09:50:00,31.99,32.04,31.99,32.04,23300.0,26.6982,26.74,26.6982,26.74,23300.0
2011-04-14 10:00:00,32.04,32.08,32.01,32.05,56600.0,26.74,26.7733,26.7149,26.7483,56600.0
2011-04-14 10:10:00,32.05,32.08,32.0,32.04,44300.0,26.7483,26.7733,26.7066,26.74,44300.0
2011-04-14 10:20:00,32.05,32.19,32.05,32.15,73400.0,26.7483,26.8652,26.7483,26.8318,73400.0
2011-04-14 10:30:00,32.14,32.27,32.14,32.25,36300.0,26.8234,26.9319,26.8234,26.9152,36300.0
2011-04-14 10:40:00,32.25,32.4,32.24,32.38,72500.0,26.9152,27.0404,26.9069,27.0237,72500.0
2011-04-14 10:50:00,32.38,32.39,32.32,32.33,41400.0,27.0237,27.0321,26.9736,26.982,41400.0
2011-04-14 11:00:00,32.32,32.37,32.3,32.36,64700.0,26.9736,27.0154,26.957,27.007,64700.0
2011-04-14 11:10:00,32.35,32.37,32.27,32.29,21000.0,26.9987,27.0154,26.9319,26.9486,21000.0
2011-04-14 11:20:00,32.29,32.31,32.26,32.31,10300.0,26.9486,26.9653,26.9236,26.9653,10300.0
2011-04-14 11:30:00,32.31,32.34,32.31,32.34,7600.0,26.9653,26.9903,26.9653,26.9903,7600.0
2011-04-14 11:40:00,32.34,32.34,32.2,32.2,25900.0,26.9903,26.9903,26.8735,26.8735,25900.0
2011-04-14 11:50:00,32.2,32.27,32.2,32.24,54800.0,26.8735,26.9319,26.8735,26.9069,54800.0
2011-04-14 12:00:00,32.23,32.25,32.18,32.18,85200.0,26.8985,26.9152,26.8568,26.8568,85200.0
2011-04-14 12:10:00,32.19,32.2,32.17,32.2,79500.0,26.8652,26.8735,26.8485,26.8735,79500.0
2011-04-14 12:20:00,32.2,32.2,32.19,32.2,9300.0,26.8735,26.8735,26.8652,26.8735,9300.0
2011-04-14 12:30:00,32.19,32.22,32.15,32.15,73900.0,26.8652,26.8902,26.8318,26.8318,73900.0
2011-04-14 12:40:00,32.16,32.16,32.13,32.13,12700.0,26.8401,26.8401,26.8151,26.8151,12700.0
2011-04-14 12:50:00,32.12,32.19,32.12,32.16,25800.0,26.8067,26.8652,26.8067,26.8401,25800.0
2011-04-14 13:00:00,32.17,32.21,32.17,32.2,64200.0,26.8485,26.8818,26.8485,26.8735,64200.0
2011-04-14 13:10:00,32.2,32.23,32.19,32.2,37300.0,26.8735,26.8985,26.8652,26.8735,37300.0
2011-04-14 13:20:00,32.2,32.25,32.19,32.23,10400.0,26.8735,26.9152,26.8652,26.8985,10400.0
2011-04-14 13:30:00,32.23,32.26,32.23,32.26,8200.0,26.8985,26.9236,26.8985,26.9236,8200.0
2011-04-14 13:40:00,32.25,32.26,32.22,32.24,10500.0,26.9152,26.9236,26.8902,26.9069,10500.0
2011-04-14 13:50:00,32.24,32.27,32.21,32.26,16200.0,26.9069,26.9319,26.8818,26.9236,16200.0
2011-04-14 14:00:00,32.26,32.28,32.25,32.28,9900.0,26.9236,26.9403,26.9152,26.9403,9900.0
2011-04-14 14:10:00,32.27,32.29,32.27,32.27,10000.0,26.9319,26.9486,26.9319,26.9319,10000.0
2011-04-14 14:20:00,32.27,32.29,32.25,32.26,16400.0,26.9319,26.9486,26.9152,26.9236,16400.0
2011-04-14 14:30:00,32.26,32.27,32.25,32.26,12400.0,26.9236,26.9319,26.9152,26.9236,12400.0
2011-04-14 14:40:00,32.26,32.26,32.2,32.23,19700.0,26.9236,26.9236,26.8735,26.8985,19700.0
2011-04-14 14:50:00,32.23,32.29,32.21,32.26,33600.0,26.8985,26.9486,26.8818,26.9236,33600.0
2011-04-14 15:00:00,32.26,32.3,32.25,32.29,23100.0,26.9236,26.957,26.9152,26.9486,23100.0
2011-04-14 15:10:00,32.29,32.34,32.29,32.32,75200.0,26.9486,26.9903,26.9486,26.9736,75200.0
2011-04-14 15:20:00,32.31,32.34,32.31,32.33,19600.0,26.9653,26.9903,26.9653,26.982,19600.0
2011-04-14 15:30:00,32.33,32.36,32.3,32.35,29500.0,26.982,27.007,26.957,26.9987,29500.0
2011-04-14 15:40:00,32.36,32.36,32.3,32.3,27300.0,27.007,27.007,26.957,26.957,27300.0
2011-04-14 15:50:00,32.3,32.36,32.3,32.3,57100.0,26.957,27.007,26.957,26.957,57100.0
2011-04-15 09:30:00,32.32,32.39,32.3,32.34,9700.0,26.9736,27.0321,26.957,26.9903,9700.0
2011-04-15 09:40:00,32.33,32.44,32.32,32.44,21200.0,26.982,27.0738,26.9736,27.0738,21200.0
2011-04-15 09:50:00,32.41,32.47,32.41,32.44,33900.0,27.0488,27.0988,27.0488,27.0738,33900.0
2011-04-15 10:00:00,32.44,32.48,32.44,32.47,28000.0,27.0738,27.1072,27.0738,27.0988,28000.0
2011-04-15 10:10:00,32.47,32.49,32.45,32.48,9000.0,27.0988,27.1155,27.0821,27.1072,9000.0
2011-04-15 10:20:00,32.48,32.48,32.45,32.47,13500.0,27.1072,27.1072,27.0821,27.0988,13500.0
2011-04-15 10:30:00,32.47,32.47,32.39,32.4,32900.0,27.0988,27.0988,27.0321,27.0404,32900.0
2011-04-15 10:40:00,32.4,32.43,32.4,32.41,13500.0,27.0404,27.0655,27.0404,27.0488,13500.0
2011-04-15 10:50:00,32.41,32.47,32.4,32.45,13000.0,27.0488,27.0988,27.0404,27.0821,13000.0
2011-04-15 11:00:00,32.45,32.48,32.45,32.47,6000.0,27.0821,27.1072,27.0821,27.0988,6000.0
2011-04-15 11:10:00,32.47,32.48,32.45,32.47,6800.0,27.0988,27.1072,27.0821,27.0988,6800.0
2011-04-15 11:20:00,32.46,32.57,32.46,32.56,138200.0,27.0905,27.1823,27.0905,27.1739,138200.0
2011-04-15 11:30:00,32.57,32.59,32.53,32.53,10700.0,27.1823,27.199,27.1489,27.1489,10700.0
2011-04-15 11:40:00,32.53,32.59,32.53,32.58,3600.0,27.1489,27.199,27.1489,27.1906,3600.0
2011-04-15 11:50:00,32.57,32.62,32.57,32.6,14000.0,27.1823,27.224,27.1823,27.2073,14000.0
2011-04-15 12:00:00,32.6,32.63,32.6,32.63,3700.0,27.2073,27.2324,27.2073,27.2324,3700.0
2011-04-15 12:10:00,32.63,32.67,32.63,32.66,14200.0,27.2324,27.2658,27.2324,27.2574,14200.0
2011-04-15 12:20:00,32.66,32.69,32.66,32.69,9500.0,27.2574,27.2824,27.2574,27.2824,9500.0
2011-04-15 12:30:00,32.67,32.69,32.66,32.68,3500.0,27.2658,27.2824,27.2574,27.2741,3500.0
2011-04-15 12:40:00,32.69,32.69,32.67,32.68,4400.0,27.2824,27.2824,27.2658,27.2741,4400.0
2011-04-15 12:50:00,32.67,32.69,32.65,32.69,6600.0,27.2658,27.2824,27.2491,27.2824,6600.0
2011-04-15 13:00:00,32.68,32.69,32.66,32.67,4800.0,27.2741,27.2824,27.2574,27.2658,4800.0
2011-04-15 13:10:00,32.66,32.68,32.65,32.66,3100.0,27.2574,27.2741,27.2491,27.2574,3100.0
2011-04-15 13:20:00,32.65,32.66,32.63,32.64,9200.0,27.2491,27.2574,27.2324,27.2407,9200.0
2011-04-15 13:30:00,32.64,32.65,32.63,32.63,2200.0,27.2407,27.2491,27.2324,27.2324,2200.0
2011-04-15 13:40:00,32.62,32.62,32.59,32.6,5500.0,27.224,27.224,27.199,27.2073,5500.0
2011-04-15 13:50:00,32.61,32.61,32.6,32.6,3500.0,27.2157,27.2157,27.2073,27.2073,3500.0
2011-04-15 14:00:00,32.59,32.6,32.57,32.59,5900.0,27.199,27.2073,27.1823,27.199,5900.0
2011-04-15 14:10:00,32.58,32.59,32.57,32.58,5000.0,27.1906,27.199,27.1823,27.1906,5000.0
2011-04-15 14:20:00,32.58,32.61,32.57,32.58,7700.0,27.1906,27.2157,27.1823,27.1906,7700.0
2011-04-15 14:30:00,32.58,32.6,32.58,32.59,8700.0,27.1906,27.2073,27.1906,27.199,8700.0
2011-04-15 14:40:00,32.59,32.6,32.58,32.59,15700.0,27.199,27.2073,27.1906,27.199,15700.0
2011-04-15 14:50:00,32.58,32.59,32.54,32.55,19200.0,27.1906,27.199,27.1573,27.1656,19200.0
2011-04-15 15:00:00,32.56,32.57,32.54,32.54,11300.0,27.1739,27.1823,27.1573,27.1573,11300.0
2011-04-15 15:10:00,32.54,32.54,32.52,32.52,23800.0,27.1573,27.1573,27.1406,27.1406,23800.0
2011-04-15 15:20:00,32.52,32.54,32.51,32.53,45200.0,27.1406,27.1573,27.1322,27.1489,45200.0
2011-04-15 15:30:00,32.53,32.54,32.51,32.52,35600.0,27.1489,27.1573,27.1322,27.1406,35600.0
2011-04-15 15:40:00,32.52,32.55,32.51,32.53,48800.0,27.1406,27.1656,27.1322,27.1489,48800.0
2011-04-15 15:50:00,32.53,32.61,32.53,32.61,101100.0,27.1489,27.2157,27.1489,27.2157,101100.0
2011-04-18 09:30:00,32.51,32.66,32.46,32.57,106600.0,27.1322,27.2574,27.0905,27.1823,106600.0
2011-04-18 09:40:00,32.55,32.66,32.53,32.61,45800.0,27.1656,27.2574,27.1489,27.2157,45800.0
2011-04-18 09:50:00,32.6,32.64,32.47,32.55,68500.0,27.2073,27.2407,27.0988,27.1656,68500.0
2011-04-18 10:00:00,32.55,32.65,32.53,32.61,44000.0,27.1656,27.2491,27.1489,27.2157,44000.0
2011-04-18 10:10:00,32.62,32.69,32.61,32.68,46500.0,27.224,27.2824,27.2157,27.2741,46500.0
2011-04-18 10:20:00,32.68,32.74,32.64,32.66,67600.0,27.2741,27.3242,27.2407,27.2574,67600.0
2011-04-18 10:30:00,32.66,32.7,32.59,32.62,52200.0,27.2574,27.2908,27.199,27.224,52200.0
2011-04-18 10:40:00,32.61,32.63,32.55,32.57,33700.0,27.2157,27.2324,27.1656,27.1823,33700.0
2011-04-18 10:50:00,32.57,32.61,32.56,32.59,41900.0,27.1823,27.2157,27.1739,27.199,41900.0
2011-04-18 11:00:00,32.58,32.6,32.53,32.53,19700.0,27.1906,27.2073,27.1489,27.1489,19700.0
2011-04-18 11:10:00,32.53,32.55,32.51,32.53,27000.0,27.1489,27.1656,27.1322,27.1489,27000.0
2011-04-18 11:20:00,32.53,32.6,32.5,32.57,37100.0,27.1489,27.2073,27.1239,27.1823,37100.0
2011-04-18 11:30:00,32.57,32.58,32.53,32.53,27300.0,27.1823,27.1906,27.1489,27.1489,27300.0
2011-04-18 11:40:00,32.53,32.59,32.53,32.56,15000.0,27.1489,27.199,27.1489,27.1739,15000.0
2011-04-18 11:50:00,32.56,32.56,32.54,32.55,15200.0,27.1739,27.1739,27.1573,27.1656,15200.0
2011-04-18 12:00:00,32.55,32.56,32.51,32.53,49700.0,27.1656,27.1739,27.1322,27.1489,49700.0
2011-04-18 12:10:00,32.52,32.53,32.51,32.52,57300.0,27.1406,27.1489,27.1322,27.1406,57300.0
2011-04-18 12:20:00,32.51,32.52,32.48,32.48,15200.0,27.1322,27.1406,27.1072,27.1072,15200.0
2011-04-18 12:30:00,32.48,32.51,32.46,32.48,23000.0,27.1072,27.1322,27.0905,27.1072,23000.0
2011-04-18 12:40:00,32.48,32.48,32.44,32.45,18600.0,27.1072,27.1072,27.0738,27.0821,18600.0
2011-04-18 12:50:00,32.44,32.45,32.42,32.42,19100.0,27.0738,27.0821,27.0571,27.0571,19100.0
2011-04-18 13:00:00,32.43,32.43,32.4,32.41,15000.0,27.0655,27.0655,27.0404,27.0488,15000.0
2011-04-18 13:10:00,32.41,32.43,32.4,32.41,15900.0,27.0488,27.0655,27.0404,27.0488,15900.0
2011-04-18 13:20:00,32.42,32.44,32.41,32.42,16700.0,27.0571,27.0738,27.0488,27.0571,16700.0
2011-04-18 13:30:00,32.42,32.42,32.4,32.4,22000.0,27.0571,27.0571,27.0404,27.0404,22000.0
2011-04-18 13:40:00,32.4,32.44,32.4,32.44,49100.0,27.0404,27.0738,27.0404,27.0738,49100.0
2011-04-18 13:50:00,32.43,32.47,32.42,32.46,24400.0,27.0655,27.0988,27.0571,27.0905,24400.0
2011-04-18 14:00:00,32.46,32.51,32.46,32.5,15500.0,27.0905,27.1322,27.0905,27.1239,15500.0
2011-04-18 14:10:00,32.51,32.57,32.49,32.52,64800.0,27.1322,27.1823,27.1155,27.1406,64800.0
2011-04-18 14:20:00,32.52,32.52,32.47,32.49,28500.0,27.1406,27.1406,27.0988,27.1155,28500.0
2011-04-18 14:30:00,32.49,32.54,32.47,32.54,94300.0,27.1155,27.1573,27.0988,27.1573,94300.0
2011-04-18 14:40:00,32.55,32.57,32.49,32.55,27200.0,27.1656,27.1823,27.1155,27.1656,27200.0
2011-04-18 14:50:00,32.55,32.59,32.53,32.54,21700.0,27.1656,27.199,27.1489,27.1573,21700.0
2011-04-18 15:00:00,32.52,32.53,32.48,32.52,20200.0,27.1406,27.1489,27.1072,27.1406,20200.0
2011-04-18 15:10:00,32.52,32.56,32.51,32.56,28800.0,27.1406,27.1739,27.1322,27.1739,28800.0
2011-04-18 15:20:00,32.55,32.57,32.54,32.55,42300.0,27.1656,27.1823,27.1573,27.1656,42300.0
2011-04-18 15:30:00,32.56,32.61,32.54,32.56,68300.0,27.1739,27.2157,27.1573,27.1739,68300.0
2011-04-18 15:40:00,32.56,32.62,32.54,32.62,53400.0,27.1739,27.224,27.1573,27.224,53400.0
2011-04-18 15:50:00,32.62,32.66,32.6,32.64,68000.0,27.224,27.2574,27.2073,27.2407,68000.0
2011-04-19 09:30:00,32.63,32.7,32.55,32.65,18400.0,27.2324,27.2908,27.1656,27.2491,18400.0
2011-04-19 09:40:00,32.65,32.67,32.57,32.58,11800.0,27.2491,27.2658,27.1823,27.1906,11800.0
2011-04-19 09:50:00,32.58,32.64,32.55,32.61,17600.0,27.1906,27.2407,27.1656,27.2157,17600.0
2011-04-19 10:00:00,32.6,32.68,32.59,32.62,15500.0,27.2073,27.2741,27.199,27.224,15500.0
2011-04-19 10:10:00,32.6,32.62,32.57,32.61,22500.0,27.2073,27.224,27.1823,27.2157,22500.0
2011-04-19 10:20:00,32.6,32.66,32.6,32.62,7500.0,27.2073,27.2574,27.2073,27.224,7500.0
2011-04-19 10:30:00,32.62,32.63,32.57,32.58,34200.0,27.224,27.2324,27.1823,27.1906,34200.0
2011-04-19 10:40:00,32.58,32.64,32.58,32.61,8700.0,27.1906,27.2407,27.1906,27.2157,8700.0
2011-04-19 10:50:00,32.61,32.61,32.58,32.58,15400.0,27.2157,27.2157,27.1906,27.1906,15400.0
2011-04-19 11:00:00,32.59,32.61,32.56,32.56,28800.0,27.199,27.2157,27.1739,27.1739,28800.0
2011-04-19 11:10:00,32.57,32.59,32.54,32.59,48800.0,27.1823,27.199,27.1573,27.199,48800.0
2011-04-19 11:20:00,32.59,32.6,32.55,32.57,14500.0,27.199,27.2073,27.1656,27.1823,14500.0
2011-04-19 11:30:00,32.57,32.63,32.54,32.63,17000.0,27.1823,27.2324,27.1573,27.2324,17000.0
2011-04-19 11:40:00,32.63,32.66,32.59,32.62,23600.0,27.2324,27.2574,27.199,27.224,23600.0
2011-04-19 11:50:00,32.61,32.64,32.59,32.62,11500.0,27.2157,27.2407,27.199,27.224,11500.0
2011-04-19 12:00:00,32.62,32.62,32.59,32.62,12800.0,27.224,27.224,27.199,27.224,12800.0
2011-04-19 12:10:00,32.61,32.64,32.61,32.63,7600.0,27.2157,27.2407,27.2157,27.2324,7600.0
2011-04-19 12:20:00,32.62,32.63,32.6,32.62,10500.0,27.224,27.2324,27.2073,27.224,10500.0
2011-04-19 12:30:00,32.61,32.64,32.61,32.63,6100.0,27.2157,27.2407,27.2157,27.2324,6100.0
2011-04-19 12:40:00,32.62,32.63,32.6,32.63,11300.0,27.224,27.2324,27.2073,27.2324,11300.0
2011-04-19 12:50:00,32.62,32.64,32.61,32.61,5500.0,27.224,27.2407,27.2157,27.2157,5500.0
2011-04-19 13:00:00,32.61,32.62,32.6,32.62,16500.0,27.2157,27.224,27.2073,27.224,16500.0
2011-04-19 13:10:00,32.62,32.63,32.61,32.63,6800.0,27.224,27.2324,27.2157,27.2324,6800.0
2011-04-19 13:20:00,32.62,32.64,32.61,32.63,5100.0,27.224,27.2407,27.2157,27.2324,5100.0
2011-04-19 13:30:00,32.63,32.63,32.61,32.63,8400.0,27.2324,27.2324,27.2157,27.2324,8400.0
2011-04-19 13:40:00,32.63,32.66,32.63,32.65,4900.0,27.2324,27.2574,27.2324,27.2491,4900.0
2011-04-19 13:50:00,32.65,32.66,32.64,32.65,4400.0,27.2491,27.2574,27.2407,27.2491,4400.0
2011-04-19 14:00:00,32.64,32.67,32.64,32.66,12600.0,27.2407,27.2658,27.2407,27.2574,12600.0
2011-04-19 14:10:00,32.66,32.71,32.66,32.71,10300.0,27.2574,27.2991,27.2574,27.2991,10300.0
2011-04-19 14:20:00,32.7,32.71,32.69,32.7,8900.0,27.2908,27.2991,27.2824,27.2908,8900.0
2011-04-19 14:30:00,32.7,32.71,32.68,32.7,12100.0,27.2908,27.2991,27.2741,27.2908,12100.0
2011-04-19 14:40:00,32.7,32.73,32.69,32.7,18800.0,27.2908,27.3158,27.2824,27.2908,18800.0
2011-04-19 14:50:00,32.7,32.76,32.7,32.74,19200.0,27.2908,27.3409,27.2908,27.3242,19200.0
2011-04-19 15:00:00,32.74,32.74,32.7,32.74,16400.0,27.3242,27.3242,27.2908,27.3242,16400.0
2011-04-19 15:10:00,32.73,32.74,32.72,32.72,7400.0,27.3158,27.3242,27.3075,27.3075,7400.0
2011-04-19 15:20:00,32.72,32.75,32.7,32.74,25700.0,27.3075,27.3325,27.2908,27.3242,25700.0
2011-04-19 15:30:00,32.75,32.78,32.74,32.78,31400.0,27.3325,27.3576,27.3242,27.3576,31400.0
2011-04-19 15:40:00,32.77,32.78,32.73,32.74,55500.0,27.3492,27.3576,27.3158,27.3242,55500.0
2011-04-19 15:50:00,32.74,32.81,32.74,32.8,101800.0,27.3242,27.3826,27.3242,27.3742,101800.0
2011-04-20 09:30:00,33.0,33.16,32.98,33.16,29200.0,27.5412,27.6747,27.5245,27.6747,29200.0
2011-04-20 09:40:00,33.16,33.21,33.16,33.2,3200.0,27.6747,27.7164,27.6747,27.7081,3200.0
2011-04-20 09:50:00,33.18,33.24,33.11,33.14,8200.0,27.6914,27.7415,27.633,27.658,8200.0
2011-04-20 10:00:00,33.14,33.15,33.11,33.13,11000.0,27.658,27.6664,27.633,27.6497,11000.0
2011-04-20 10:10:00,33.12,33.19,33.11,33.17,22800.0,27.6413,27.6997,27.633,27.683,22800.0
2011-04-20 10:20:00,33.17,33.19,33.13,33.19,5500.0,27.683,27.6997,27.6497,27.6997,5500.0
2011-04-20 10:30:00,33.19,33.22,33.18,33.22,6300.0,27.6997,27.7248,27.6914,27.7248,6300.0
2011-04-20 10:40:00,33.21,33.21,33.14,33.15,22800.0,27.7164,27.7164,27.658,27.6664,22800.0
2011-04-20 10:50:00,33.14,33.2,33.14,33.15,7000.0,27.658,27.7081,27.658,27.6664,7000.0
2011-04-20 11:00:00,33.15,33.17,33.14,33.15,13200.0,27.6664,27.683,27.658,27.6664,13200.0
2011-04-20 11:10:00,33.15,33.18,33.15,33.16,7700.0,27.6664,27.6914,27.6664,27.6747,7700.0
2011-04-20 11:20:00,33.16,33.18,33.15,33.16,13300.0,27.6747,27.6914,27.6664,27.6747,13300.0
2011-04-20 11:30:00,33.15,33.16,33.08,33.08,44500.0,27.6664,27.6747,27.6079,27.6079,44500.0
2011-04-20 11:40:00,33.08,33.11,33.08,33.1,16200.0,27.6079,27.633,27.6079,27.6246,16200.0
2011-04-20 11:50:00,33.1,33.11,33.09,33.09,10200.0,27.6246,27.633,27.6163,27.6163,10200.0
2011-04-20 12:00:00,33.1,33.11,33.09,33.09,13300.0,27.6246,27.633,27.6163,27.6163,13300.0
2011-04-20 12:10:00,33.09,33.1,33.09,33.09,5600.0,27.6163,27.6246,27.6163,27.6163,5600.0
2011-04-20 12:20:00,33.1,33.1,33.09,33.1,4600.0,27.6246,27.6246,27.6163,27.6246,4600.0
2011-04-20 12:30:00,33.09,33.1,33.03,33.05,13000.0,27.6163,27.6246,27.5662,27.5829,13000.0
2011-04-20 12:40:00,33.05,33.09,33.05,33.08,12400.0,27.5829,27.6163,27.5829,27.6079,12400.0
2011-04-20 12:50:00,33.08,33.08,33.07,33.07,5100.0,27.6079,27.6079,27.5996,27.5996,5100.0
2011-04-20 13:00:00,33.06,33.08,33.06,33.07,20300.0,27.5912,27.6079,27.5912,27.5996,20300.0
2011-04-20 13:10:00,33.08,33.1,33.08,33.09,31000.0,27.6079,27.6246,27.6079,27.6163,31000.0
2011-04-20 13:20:00,33.09,33.1,33.08,33.09,5300.0,27.6163,27.6246,27.6079,27.6163,5300.0
2011-04-20 13:30:00,33.1,33.1,33.08,33.08,3100.0,27.6246,27.6246,27.6079,27.6079,3100.0
2011-04-20 13:40:00,33.08,33.09,33.05,33.05,4800.0,27.6079,27.6163,27.5829,27.5829,4800.0
2011-04-20 13:50:00,33.06,33.09,33.05,33.09,14000.0,27.5912,27.6163,27.5829,27.6163,14000.0
2011-04-20 14:00:00,33.09,33.09,33.04,33.04,6800.0,27.6163,27.6163,27.5745,27.5745,6800.0
2011-04-20 14:10:00,33.04,33.1,33.03,33.08,13200.0,27.5745,27.6246,27.5662,27.6079,13200.0
2011-04-20 14:20:00,33.08,33.11,33.08,33.1,11200.0,27.6079,27.633,27.6079,27.6246,11200.0
2011-04-20 14:30:00,33.11,33.11,33.09,33.1,12400.0,27.633,27.633,27.6163,27.6246,12400.0
2011-04-20 14:40:00,33.1,33.11,33.08,33.09,11900.0,27.6246,27.633,27.6079,27.6163,11900.0
2011-04-20 14:50:00,33.09,33.11,33.06,33.11,41600.0,27.6163,27.633,27.5912,27.633,41600.0
2011-04-20 15:00:00,33.11,33.12,33.06,33.06,35400.0,27.633,27.6413,27.5912,27.5912,35400.0
2011-04-20 15:10:00,33.07,33.11,33.06,33.11,23600.0,27.5996,27.633,27.5912,27.633,23600.0
2011-04-20 15:20:00,33.1,33.14,33.1,33.12,17300.0,27.6246,27.658,27.6246,27.6413,17300.0
2011-04-20 15:30:00,33.12,33.14,33.12,33.14,13200.0,27.6413,27.658,27.6413,27.658,13200.0
2011-04-20 15:40:00,33.13,33.15,33.13,33.15,25300.0,27.6497,27.6664,27.6497,27.6664,25300.0
2011-04-20 15:50:00,33.15,33.2,33.15,33.19,59800.0,27.6664,27.7081,27.6664,27.6997,59800.0
2011-04-21 09:30:00,33.25,33.33,33.22,33.33,24400.0,27.7498,27.8166,27.7248,27.8166,24400.0
2011-04-21 09:40:00,33.33,33.37,33.32,33.35,6900.0,27.8166,27.85,27.8082,27.8333,6900.0
2011-04-21 09:50:00,33.38,33.41,33.38,33.41,3900.0,27.8583,27.8833,27.8583,27.8833,3900.0
2011-04-21 10:00:00,33.39,33.45,33.38,33.44,12400.0,27.8667,27.9167,27.8583,27.9084,12400.0
2011-04-21 10:10:00,33.45,33.5,33.44,33.49,10100.0,27.9167,27.9585,27.9084,27.9501,10100.0
2011-04-21 10:20:00,33.49,33.55,33.49,33.55,7500.0,27.9501,28.0002,27.9501,28.0002,7500.0
2011-04-21 10:30:00,33.55,33.64,33.55,33.58,21600.0,28.0002,28.0753,28.0002,28.0252,21600.0
2011-04-21 10:40:00,33.58,33.6,33.56,33.58,7500.0,28.0252,28.0419,28.0085,28.0252,7500.0
2011-04-21 10:50:00,33.58,33.59,33.54,33.57,12800.0,28.0252,28.0336,27.9918,28.0169,12800.0
2011-04-21 11:00:00,33.57,33.57,33.48,33.52,8900.0,28.0169,28.0169,27.9418,27.9751,8900.0
2011-04-21 11:10:00,33.51,33.51,33.48,33.49,5800.0,27.9668,27.9668,27.9418,27.9501,5800.0
2011-04-21 11:20:00,33.49,33.49,33.42,33.43,15500.0,27.9501,27.9501,27.8917,27.9,15500.0
2011-04-21 11:30:00,33.44,33.55,33.44,33.55,11600.0,27.9084,28.0002,27.9084,28.0002,11600.0
2011-04-21 11:40:00,33.55,33.57,33.54,33.55,6600.0,28.0002,28.0169,27.9918,28.0002,6600.0
2011-04-21 11:50:00,33.54,33.56,33.52,33.53,6500.0,27.9918,28.0085,27.9751,27.9835,6500.0
2011-04-21 12:00:00,33.53,33.54,33.52,33.54,7200.0,27.9835,27.9918,27.9751,27.9918,7200.0
2011-04-21 12:10:00,33.55,33.58,33.55,33.58,5500.0,28.0002,28.0252,28.0002,28.0252,5500.0
2011-04-21 12:20:00,33.57,33.6,33.57,33.6,10300.0,28.0169,28.0419,28.0169,28.0419,10300.0
2011-04-21 12:30:00,33.59,33.6,33.57,33.6,11700.0,28.0336,28.0419,28.0169,28.0419,11700.0
2011-04-21 12:40:00,33.61,33.63,33.59,33.59,7600.0,28.0503,28.067,28.0336,28.0336,7600.0
2011-04-21 12:50:00,33.6,33.6,33.56,33.57,8000.0,28.0419,28.0419,28.0085,28.0169,8000.0
2011-04-21 13:00:00,33.56,33.57,33.55,33.55,7400.0,28.0085,28.0169,28.0002,28.0002,7400.0
2011-04-21 13:10:00,33.55,33.55,33.52,33.53,5100.0,28.0002,28.0002,27.9751,27.9835,5100.0
2011-04-21 13:20:00,33.53,33.54,33.52,33.52,4500.0,27.9835,27.9918,27.9751,27.9751,4500.0
2011-04-21 13:30:00,33.53,33.54,33.52,33.52,3900.0,27.9835,27.9918,27.9751,27.9751,3900.0
2011-04-21 13:40:00,33.53,33.53,33.5,33.51,8100.0,27.9835,27.9835,27.9585,27.9668,8100.0
2011-04-21 13:50:00,33.5,33.55,33.5,33.53,10600.0,27.9585,28.0002,27.9585,27.9835,10600.0
2011-04-21 14:00:00,33.53,33.53,33.45,33.46,12400.0,27.9835,27.9835,27.9167,27.9251,12400.0
2011-04-21 14:10:00,33.47,33.49,33.46,33.46,7600.0,27.9334,27.9501,27.9251,27.9251,7600.0
2011-04-21 14:20:00,33.46,33.49,33.46,33.48,6700.0,27.9251,27.9501,27.9251,27.9418,6700.0
2011-04-21 14:30:00,33.48,33.51,33.48,33.51,9200.0,27.9418,27.9668,27.9418,27.9668,9200.0
2011-04-21 14:40:00,33.51,33.55,33.51,33.52,11700.0,27.9668,28.0002,27.9668,27.9751,11700.0
2011-04-21 14:50:00,33.52,33.53,33.5,33.51,7500.0,27.9751,27.9835,27.9585,27.9668,7500.0
2011-04-21 15:00:00,33.5,33.51,33.48,33.49,9500.0,27.9585,27.9668,27.9418,27.9501,9500.0
2011-04-21 15:10:00,33.48,33.49,33.47,33.48,13600.0,27.9418,27.9501,27.9334,27.9418,13600.0
2011-04-21 15:20:00,33.47,33.48,33.47,33.47,12900.0,27.9334,27.9418,27.9334,27.9334,12900.0
2011-04-21 15:30:00,33.47,33.47,33.44,33.47,41700.0,27.9334,27.9334,27.9084,27.9334,41700.0
2011-04-21 15:40:00,33.46,33.47,33.43,33.45,28600.0,27.9251,27.9334,27.9,27.9167,28600.0
2011-04-21 15:50:00,33.45,33.49,33.44,33.47,51600.0,27.9167,27.9501,27.9084,27.9334,51600.0
2011-04-25 09:30:00,33.38,33.39,33.33,33.37,6400.0,27.8583,27.8667,27.8166,27.85,6400.0
2011-04-25 09:40:00,33.34,33.44,33.33,33.41,2700.0,27.8249,27.9084,27.8166,27.8833,2700.0
2011-04-25 09:50:00,33.43,33.44,33.33,33.34,7200.0,27.9,27.9084,27.8166,27.8249,7200.0
2011-04-25 10:00:00,33.35,33.35,33.33,33.33,6500.0,27.8333,27.8333,27.8166,27.8166,6500.0
2011-04-25 10:10:00,33.33,33.37,33.33,33.34,5900.0,27.8166,27.85,27.8166,27.8249,5900.0
2011-04-25 10:20:00,33.33,33.35,33.33,33.33,10100.0,27.8166,27.8333,27.8166,27.8166,10100.0
2011-04-25 10:30:00,33.33,33.34,33.33,33.33,4200.0,27.8166,27.8249,27.8166,27.8166,4200.0
2011-04-25 10:40:00,33.33,33.33,33.22,33.24,7600.0,27.8166,27.8166,27.7248,27.7415,7600.0
2011-04-25 10:50:00,33.23,33.23,33.1,33.1,8200.0,27.7331,27.7331,27.6246,27.6246,8200.0
2011-04-25 11:00:00,33.1,33.1,33.01,33.01,6000.0,27.6246,27.6246,27.5495,27.5495,6000.0
2011-04-25 11:10:00,33.0,33.08,33.0,33.02,9000.0,27.5412,27.6079,27.5412,27.5579,9000.0
2011-04-25 11:20:00,33.02,33.06,33.01,33.02,3800.0,27.5579,27.5912,27.5495,27.5579,3800.0
2011-04-25 11:30:00,33.02,33.03,32.97,32.98,11000.0,27.5579,27.5662,27.5161,27.5245,11000.0
2011-04-25 11:40:00,32.98,32.99,32.98,32.99,10700.0,27.5245,27.5328,27.5245,27.5328,10700.0
2011-04-25 11:50:00,32.99,33.1,32.99,33.09,10600.0,27.5328,27.6246,27.5328,27.6163,10600.0
2011-04-25 12:00:00,33.09,33.13,33.08,33.11,15600.0,27.6163,27.6497,27.6079,27.633,15600.0
2011-04-25 12:10:00,33.1,33.11,33.06,33.08,7400.0,27.6246,27.633,27.5912,27.6079,7400.0
2011-04-25 12:20:00,33.08,33.1,33.07,33.1,2100.0,27.6079,27.6246,27.5996,27.6246,2100.0
2011-04-25 12:30:00,33.1,33.1,33.08,33.09,4700.0,27.6246,27.6246,27.6079,27.6163,4700.0
2011-04-25 12:40:00,33.09,33.09,33.06,33.07,2700.0,27.6163,27.6163,27.5912,27.5996,2700.0
2011-04-25 12:50:00,33.07,33.1,33.07,33.08,3700.0,27.5996,27.6246,27.5996,27.6079,3700.0
2011-04-25 13:00:00,33.08,33.09,33.06,33.06,8300.0,27.6079,27.6163,27.5912,27.5912,8300.0
2011-04-25 13:10:00,33.06,33.08,33.06,33.08,7000.0,27.5912,27.6079,27.5912,27.6079,7000.0
2011-04-25 13:20:00,33.08,33.09,33.07,33.08,4200.0,27.6079,27.6163,27.5996,27.6079,4200.0
2011-04-25 13:30:00,33.08,33.11,33.08,33.11,5400.0,27.6079,27.633,27.6079,27.633,5400.0
2011-04-25 13:40:00,33.1,33.15,33.1,33.15,3100.0,27.6246,27.6664,27.6246,27.6664,3100.0
2011-04-25 13:50:00,33.15,33.15,33.12,33.14,3300.0,27.6664,27.6664,27.6413,27.658,3300.0
2011-04-25 14:00:00,33.15,33.17,33.14,33.16,8400.0,27.6664,27.683,27.658,27.6747,8400.0
2011-04-25 14:10:00,33.17,33.18,33.15,33.15,6500.0,27.683,27.6914,27.6664,27.6664,6500.0
2011-04-25 14:20:00,33.16,33.18,33.15,33.17,8700.0,27.6747,27.6914,27.6664,27.683,8700.0
2011-04-25 14:30:00,33.17,33.18,33.17,33.17,6500.0,27.683,27.6914,27.683,27.683,6500.0
2011-04-25 14:40:00,33.17,33.18,33.15,33.15,5200.0,27.683,27.6914,27.6664,27.6664,5200.0
2011-04-25 14:50:00,33.16,33.16,33.12,33.12,6400.0,27.6747,27.6747,27.6413,27.6413,6400.0
2011-04-25 15:00:00,33.13,33.13,33.1,33.1,7600.0,27.6497,27.6497,27.6246,27.6246,7600.0
2011-04-25 15:10:00,33.1,33.18,33.1,33.17,21400.0,27.6246,27.6914,27.6246,27.683,21400.0
2011-04-25 15:20:00,33.17,33.21,33.17,33.21,12800.0,27.683,27.7164,27.683,27.7164,12800.0
2011-04-25 15:30:00,33.21,33.23,33.19,33.19,22000.0,27.7164,27.7331,27.6997,27.6997,22000.0
2011-04-25 15:40:00,33.19,33.21,33.15,33.16,29800.0,27.6997,27.7164,27.6664,27.6747,29800.0
2011-04-25 15:50:00,33.16,33.17,33.14,33.16,44400.0,27.6747,27.683,27.658,27.6747,44400.0
2011-04-26 09:30:00,33.29,33.41,33.2,33.21,12300.0,27.7832,27.8833,27.7081,27.7164,12300.0
2011-04-26 09:40:00,33.25,33.36,33.25,33.36,1800.0,27.7498,27.8416,27.7498,27.8416,1800.0
2011-04-26 09:50:00,33.36,33.39,33.29,33.31,6200.0,27.8416,27.8667,27.7832,27.7999,6200.0
2011-04-26 10:00:00,33.3,33.34,33.27,33.27,8900.0,27.7915,27.8249,27.7665,27.7665,8900.0
2011-04-26 10:10:00,33.26,33.31,33.26,33.29,5400.0,27.7582,27.7999,27.7582,27.7832,5400.0
2011-04-26 10:20:00,33.29,33.39,33.29,33.39,17500.0,27.7832,27.8667,27.7832,27.8667,17500.0
2011-04-26 10:30:00,33.39,33.42,33.36,33.42,7600.0,27.8667,27.8917,27.8416,27.8917,7600.0
2011-04-26 10:40:00,33.43,33.49,33.43,33.47,8500.0,27.9,27.9501,27.9,27.9334,8500.0
2011-04-26 10:50:00,33.48,33.55,33.48,33.55,11200.0,27.9418,28.0002,27.9418,28.0002,11200.0
2011-04-26 11:00:00,33.54,33.61,33.54,33.6,5900.0,27.9918,28.0503,27.9918,28.0419,5900.0
2011-04-26 11:10:00,33.61,33.7,33.61,33.69,15800.0,28.0503,28.1254,28.0503,28.117,15800.0
2011-04-26 11:20:00,33.7,33.7,33.63,33.65,13600.0,28.1254,28.1254,28.067,28.0836,13600.0
2011-04-26 11:30:00,33.65,33.68,33.63,33.63,13000.0,28.0836,28.1087,28.067,28.067,13000.0
2011-04-26 11:40:00,33.63,33.64,33.63,33.63,2400.0,28.067,28.0753,28.067,28.067,2400.0
2011-04-26 11:50:00,33.64,33.69,33.63,33.67,13100.0,28.0753,28.117,28.067,28.1003,13100.0
2011-04-26 12:00:00,33.66,33.69,33.66,33.68,7800.0,28.092,28.117,28.092,28.1087,7800.0
2011-04-26 12:10:00,33.69,33.73,33.68,33.71,8100.0,28.117,28.1504,28.1087,28.1337,8100.0
2011-04-26 12:20:00,33.72,33.73,33.67,33.68,6700.0,28.1421,28.1504,28.1003,28.1087,6700.0
2011-04-26 12:30:00,33.66,33.66,33.64,33.65,1400.0,28.092,28.092,28.0753,28.0836,1400.0
2011-04-26 12:40:00,33.64,33.64,33.61,33.62,17700.0,28.0753,28.0753,28.0503,28.0586,17700.0
2011-04-26 12:50:00,33.63,33.63,33.62,33.63,5100.0,28.067,28.067,28.0586,28.067,5100.0
2011-04-26 13:00:00,33.63,33.63,33.61,33.61,3200.0,28.067,28.067,28.0503,28.0503,3200.0
2011-04-26 13:10:00,33.6,33.61,33.57,33.58,4500.0,28.0419,28.0503,28.0169,28.0252,4500.0
2011-04-26 13:20:00,33.57,33.58,33.55,33.55,2500.0,28.0169,28.0252,28.0002,28.0002,2500.0
2011-04-26 13:30:00,33.55,33.56,33.54,33.54,16700.0,28.0002,28.0085,27.9918,27.9918,16700.0
2011-04-26 13:40:00,33.54,33.54,33.49,33.5,8000.0,27.9918,27.9918,27.9501,27.9585,8000.0
2011-04-26 13:50:00,33.5,33.5,33.48,33.49,5000.0,27.9585,27.9585,27.9418,27.9501,5000.0
2011-04-26 14:00:00,33.49,33.49,33.42,33.45,23000.0,27.9501,27.9501,27.8917,27.9167,23000.0
2011-04-26 14:10:00,33.46,33.51,33.45,33.48,12000.0,27.9251,27.9668,27.9167,27.9418,12000.0
2011-04-26 14:20:00,33.5,33.51,33.45,33.45,9300.0,27.9585,27.9668,27.9167,27.9167,9300.0
2011-04-26 14:30:00,33.47,33.53,33.47,33.52,6900.0,27.9334,27.9835,27.9334,27.9751,6900.0
2011-04-26 14:40:00,33.52,33.54,33.49,33.5,9800.0,27.9751,27.9918,27.9501,27.9585,9800.0
2011-04-26 14:50:00,33.49,33.5,33.47,33.49,10500.0,27.9501,27.9585,27.9334,27.9501,10500.0
2011-04-26 15:00:00,33.5,33.5,33.49,33.5,15300.0,27.9585,27.9585,27.9501,27.9585,15300.0
2011-04-26 15:10:00,33.5,33.51,33.48,33.49,11600.0,27.9585,27.9668,27.9418,27.9501,11600.0
2011-04-26 15:20:00,33.49,33.51,33.48,33.5,15300.0,27.9501,27.9668,27.9418,27.9585,15300.0
2011-04-26 15:30:00,33.51,33.55,33.48,33.54,43100.0,27.9668,28.0002,27.9418,27.9918,43100.0
2011-04-26 15:40:00,33.54,33.55,33.49,33.5,17200.0,27.9918,28.0002,27.9501,27.9585,17200.0
2011-04-26 15:50:00,33.49,33.52,33.47,33.5,48500.0,27.9501,27.9751,27.9334,27.9585,48500.0
2011-04-27 09:30:00,33.53,33.58,33.43,33.45,10600.0,27.9835,28.0252,27.9,27.9167,10600.0
2011-04-27 09:40:00,33.46,33.52,33.46,33.52,1400.0,27.9251,27.9751,27.9251,27.9751,1400.0
2011-04-27 09:50:00,33.53,33.65,33.53,33.59,5500.0,27.9835,28.0836,27.9835,28.0336,5500.0
2011-04-27 10:00:00,33.64,33.67,33.59,33.65,4800.0,28.0753,28.1003,28.0336,28.0836,4800.0
2011-04-27 10:10:00,33.64,33.66,33.61,33.66,3100.0,28.0753,28.092,28.0503,28.092,3100.0
2011-04-27 10:20:00,33.64,33.65,33.62,33.65,4000.0,28.0753,28.0836,28.0586,28.0836,4000.0
2011-04-27 10:30:00,33.65,33.71,33.62,33.71,11900.0,28.0836,28.1337,28.0586,28.1337,11900.0
2011-04-27 10:40:00,33.71,33.74,33.7,33.72,7700.0,28.1337,28.1588,28.1254,28.1421,7700.0
2011-04-27 10:50:00,33.71,33.75,33.68,33.73,9000.0,28.1337,28.1671,28.1087,28.1504,9000.0
2011-04-27 11:00:00,33.74,33.77,33.73,33.75,7200.0,28.1588,28.1838,28.1504,28.1671,7200.0
2011-04-27 11:10:00,33.74,33.78,33.73,33.77,5200.0,28.1588,28.1921,28.1504,28.1838,5200.0
2011-04-27 11:20:00,33.76,33.77,33.73,33.75,44300.0,28.1754,28.1838,28.1504,28.1671,44300.0
2011-04-27 11:30:00,33.74,33.75,33.59,33.59,15100.0,28.1588,28.1671,28.0336,28.0336,15100.0
2011-04-27 11:40:00,33.6,33.61,33.58,33.58,4400.0,28.0419,28.0503,28.0252,28.0252,4400.0
2011-04-27 11:50:00,33.6,33.68,33.6,33.68,16800.0,28.0419,28.1087,28.0419,28.1087,16800.0
2011-04-27 12:00:00,33.68,33.74,33.67,33.71,11300.0,28.1087,28.1588,28.1003,28.1337,11300.0
2011-04-27 12:10:00,33.71,33.74,33.71,33.74,6200.0,28.1337,28.1588,28.1337,28.1588,6200.0
2011-04-27 12:20:00,33.74,33.75,33.72,33.74,13500.0,28.1588,28.1671,28.1421,28.1588,13500.0
2011-04-27 12:30:00,33.74,33.75,33.66,33.69,26200.0,28.1588,28.1671,28.092,28.117,26200.0
2011-04-27 12:40:00,33.71,33.72,33.67,33.68,5400.0,28.1337,28.1421,28.1003,28.1087,5400.0
2011-04-27 12:50:00,33.67,33.72,33.67,33.72,7500.0,28.1003,28.1421,28.1003,28.1421,7500.0
2011-04-27 13:00:00,33.71,33.71,33.68,33.69,3600.0,28.1337,28.1337,28.1087,28.117,3600.0
2011-04-27 13:10:00,33.68,33.68,33.66,33.68,8200.0,28.1087,28.1087,28.092,28.1087,8200.0
2011-04-27 13:20:00,33.67,33.68,33.66,33.66,5600.0,28.1003,28.1087,28.092,28.092,5600.0
2011-04-27 13:30:00,33.67,33.68,33.67,33.68,2600.0,28.1003,28.1087,28.1003,28.1087,2600.0
2011-04-27 13:40:00,33.68,33.68,33.67,33.67,4500.0,28.1087,28.1087,28.1003,28.1003,4500.0
2011-04-27 13:50:00,33.67,33.69,33.67,33.68,8100.0,28.1003,28.117,28.1003,28.1087,8100.0
2011-04-27 14:00:00,33.68,33.68,33.66,33.68,14200.0,28.1087,28.1087,28.092,28.1087,14200.0
2011-04-27 14:10:00,33.68,33.68,33.66,33.67,8100.0,28.1087,28.1087,28.092,28.1003,8100.0
2011-04-27 14:20:00,33.67,33.68,33.67,33.68,6600.0,28.1003,28.1087,28.1003,28.1087,6600.0
2011-04-27 14:30:00,33.68,33.73,33.67,33.73,12900.0,28.1087,28.1504,28.1003,28.1504,12900.0
2011-04-27 14:40:00,33.72,33.73,33.72,33.73,5000.0,28.1421,28.1504,28.1421,28.1504,5000.0
2011-04-27 14:50:00,33.73,33.74,33.72,33.72,24100.0,28.1504,28.1588,28.1421,28.1421,24100.0
2011-04-27 15:00:00,33.73,33.74,33.72,33.73,23500.0,28.1504,28.1588,28.1421,28.1504,23500.0
2011-04-27 15:10:00,33.73,33.75,33.73,33.74,21000.0,28.1504,28.1671,28.1504,28.1588,21000.0
2011-04-27 15:20:00,33.75,33.76,33.74,33.75,22600.0,28.1671,28.1754,28.1588,28.1671,22600.0
2011-04-27 15:30:00,33.75,33.85,33.74,33.85,31700.0,28.1671,28.2506,28.1588,28.2506,31700.0
2011-04-27 15:40:00,33.85,33.91,33.85,33.91,39200.0,28.2506,28.3006,28.2506,28.3006,39200.0
2011-04-27 15:50:00,33.9,33.91,33.83,33.89,118900.0,28.2923,28.3006,28.2339,28.2839,118900.0
2011-04-28 09:30:00,33.59,33.76,33.59,33.72,60200.0,28.0336,28.1754,28.0336,28.1421,60200.0
2011-04-28 09:40:00,33.72,33.78,33.59,33.6,20200.0,28.1421,28.1921,28.0336,28.0419,20200.0
2011-04-28 09:50:00,33.62,33.72,33.59,33.72,25300.0,28.0586,28.1421,28.0336,28.1421,25300.0
2011-04-28 10:00:00,33.72,33.81,33.7,33.77,19600.0,28.1421,28.2172,28.1254,28.1838,19600.0
2011-04-28 10:10:00,33.79,33.79,33.73,33.75,17700.0,28.2005,28.2005,28.1504,28.1671,17700.0
2011-04-28 10:20:00,33.75,33.8,33.69,33.71,22800.0,28.1671,28.2088,28.117,28.1337,22800.0
2011-04-28 10:30:00,33.7,33.72,33.61,33.62,42200.0,28.1254,28.1421,28.0503,28.0586,42200.0
2011-04-28 10:40:00,33.62,33.72,33.62,33.69,47400.0,28.0586,28.1421,28.0586,28.117,47400.0
2011-04-28 10:50:00,33.71,33.81,33.7,33.77,24500.0,28.1337,28.2172,28.1254,28.1838,24500.0
2011-04-28 11:00:00,33.77,33.82,33.76,33.81,22200.0,28.1838,28.2255,28.1754,28.2172,22200.0
2011-04-28 11:10:00,33.8,33.82,33.78,33.78,27000.0,28.2088,28.2255,28.1921,28.1921,27000.0
2011-04-28 11:20:00,33.79,33.8,33.74,33.74,12200.0,28.2005,28.2088,28.1588,28.1588,12200.0
2011-04-28 11:30:00,33.74,33.86,33.74,33.84,19200.0,28.1588,28.2589,28.1588,28.2422,19200.0
2011-04-28 11:40:00,33.84,33.88,33.83,33.88,8600.0,28.2422,28.2756,28.2339,28.2756,8600.0
2011-04-28 11:50:00,33.88,33.89,33.86,33.89,9400.0,28.2756,28.2839,28.2589,28.2839,9400.0
2011-04-28 12:00:00,33.88,33.89,33.85,33.86,9600.0,28.2756,28.2839,28.2506,28.2589,9600.0
2011-04-28 12:10:00,33.87,33.88,33.85,33.88,8200.0,28.2672,28.2756,28.2506,28.2756,8200.0
2011-04-28 12:20:00,33.87,33.87,33.85,33.87,7000.0,28.2672,28.2672,28.2506,28.2672,7000.0
2011-04-28 12:30:00,33.86,33.86,33.85,33.85,7000.0,28.2589,28.2589,28.2506,28.2506,7000.0
2011-04-28 12:40:00,33.86,33.86,33.78,33.79,9900.0,28.2589,28.2589,28.1921,28.2005,9900.0
2011-04-28 12:50:00,33.79,33.79,33.72,33.73,20500.0,28.2005,28.2005,28.1421,28.1504,20500.0
2011-04-28 13:00:00,33.74,33.74,33.64,33.65,20700.0,28.1588,28.1588,28.0753,28.0836,20700.0
2011-04-28 13:10:00,33.65,33.65,33.61,33.63,14900.0,28.0836,28.0836,28.0503,28.067,14900.0
2011-04-28 13:20:00,33.63,33.69,33.63,33.67,16400.0,28.067,28.117,28.067,28.1003,16400.0
2011-04-28 13:30:00,33.67,33.67,33.64,33.65,14800.0,28.1003,28.1003,28.0753,28.0836,14800.0
2011-04-28 13:40:00,33.65,33.66,33.64,33.65,18800.0,28.0836,28.092,28.0753,28.0836,18800.0
2011-04-28 13:50:00,33.64,33.64,33.58,33.59,24600.0,28.0753,28.0753,28.0252,28.0336,24600.0
2011-04-28 14:00:00,33.59,33.64,33.57,33.6,69300.0,28.0336,28.0753,28.0169,28.0419,69300.0
2011-04-28 14:10:00,33.6,33.61,33.54,33.58,43700.0,28.0419,28.0503,27.9918,28.0252,43700.0
2011-04-28 14:20:00,33.57,33.61,33.57,33.61,28600.0,28.0169,28.0503,28.0169,28.0503,28600.0
2011-04-28 14:30:00,33.61,33.64,33.61,33.61,40000.0,28.0503,28.0753,28.0503,28.0503,40000.0
2011-04-28 14:40:00,33.6,33.63,33.58,33.59,41100.0,28.0419,28.067,28.0252,28.0336,41100.0
2011-04-28 14:50:00,33.6,33.61,33.56,33.59,28300.0,28.0419,28.0503,28.0085,28.0336,28300.0
2011-04-28 15:00:00,33.6,33.6,33.54,33.6,30100.0,28.0419,28.0419,27.9918,28.0419,30100.0
2011-04-28 15:10:00,33.6,33.64,33.59,33.63,48900.0,28.0419,28.0753,28.0336,28.067,48900.0
2011-04-28 15:20:00,33.63,33.63,33.57,33.6,69700.0,28.067,28.067,28.0169,28.0419,69700.0
2011-04-28 15:30:00,33.6,33.62,33.6,33.62,65200.0,28.0419,28.0586,28.0419,28.0586,65200.0
2011-04-28 15:40:00,33.61,33.65,33.58,33.65,57000.0,28.0503,28.0836,28.0252,28.0836,57000.0
2011-04-28 15:50:00,33.65,33.66,33.52,33.58,110800.0,28.0836,28.092,27.9751,28.0252,110800.0
2011-04-29 09:30:00,32.26,32.39,31.15,31.65,451100.0,26.9236,27.0321,25.9972,26.4145,451100.0
2011-04-29 09:40:00,31.58,32.28,31.51,32.2,225200.0,26.3561,26.9403,26.2976,26.8735,225200.0
2011-04-29 09:50:00,32.2,32.26,32.0,32.02,107800.0,26.8735,26.9236,26.7066,26.7233,107800.0
2011-04-29 10:00:00,32.0,32.05,31.94,31.96,160400.0,26.7066,26.7483,26.6565,26.6732,160400.0
2011-04-29 10:10:00,31.95,31.96,31.75,31.93,81800.0,26.6649,26.6732,26.4979,26.6482,81800.0
2011-04-29 10:20:00,31.9,31.99,31.83,31.84,66000.0,26.6231,26.6982,26.5647,26.5731,66000.0
2011-04-29 10:30:00,31.84,31.86,31.76,31.82,54900.0,26.5731,26.5897,26.5063,26.5564,54900.0
2011-04-29 10:40:00,31.82,31.94,31.77,31.83,123800.0,26.5564,26.6565,26.5146,26.5647,123800.0
2011-04-29 10:50:00,31.83,31.86,31.6,31.65,147600.0,26.5647,26.5897,26.3728,26.4145,147600.0
2011-04-29 11:00:00,31.65,31.95,31.65,31.77,56300.0,26.4145,26.6649,26.4145,26.5146,56300.0
2011-04-29 11:10:00,31.76,31.87,31.75,31.75,17700.0,26.5063,26.5981,26.4979,26.4979,17700.0
2011-04-29 11:20:00,31.76,31.91,31.76,31.85,28200.0,26.5063,26.6315,26.5063,26.5814,28200.0
2011-04-29 11:30:00,31.84,31.86,31.81,31.86,21500.0,26.5731,26.5897,26.548,26.5897,21500.0
2011-04-29 11:40:00,31.86,31.9,31.83,31.85,61600.0,26.5897,26.6231,26.5647,26.5814,61600.0
2011-04-29 11:50:00,31.85,31.95,31.85,31.89,57600.0,26.5814,26.6649,26.5814,26.6148,57600.0
2011-04-29 12:00:00,31.89,31.9,31.84,31.87,30100.0,26.6148,26.6231,26.5731,26.5981,30100.0
2011-04-29 12:10:00,31.88,31.93,31.85,31.87,64600.0,26.6064,26.6482,26.5814,26.5981,64600.0
2011-04-29 12:20:00,31.87,31.93,31.85,31.91,32900.0,26.5981,26.6482,26.5814,26.6315,32900.0
2011-04-29 12:30:00,31.91,32.0,31.91,31.99,14600.0,26.6315,26.7066,26.6315,26.6982,14600.0
2011-04-29 12:40:00,31.99,32.0,31.91,31.96,30900.0,26.6982,26.7066,26.6315,26.6732,30900.0
2011-04-29 12:50:00,31.96,31.99,31.94,31.97,23600.0,26.6732,26.6982,26.6565,26.6815,23600.0
2011-04-29 13:00:00,31.97,32.05,31.97,32.04,18900.0,26.6815,26.7483,26.6815,26.74,18900.0
2011-04-29 13:10:00,32.04,32.05,31.99,32.0,15800.0,26.74,26.7483,26.6982,26.7066,15800.0
2011-04-29 13:20:00,32.0,32.05,32.0,32.02,19900.0,26.7066,26.7483,26.7066,26.7233,19900.0
2011-04-29 13:30:00,32.01,32.02,32.0,32.02,15600.0,26.7149,26.7233,26.7066,26.7233,15600.0
2011-04-29 13:40:00,32.02,32.04,31.92,31.93,173600.0,26.7233,26.74,26.6398,26.6482,173600.0
2011-04-29 13:50:00,31.93,31.94,31.81,31.82,40300.0,26.6482,26.6565,26.548,26.5564,40300.0
2011-04-29 14:00:00,31.82,31.86,31.77,31.81,47100.0,26.5564,26.5897,26.5146,26.548,47100.0
2011-04-29 14:10:00,31.81,31.82,31.73,31.8,39800.0,26.548,26.5564,26.4812,26.5397,39800.0
2011-04-29 14:20:00,31.79,31.84,31.73,31.79,33600.0,26.5313,26.5731,26.4812,26.5313,33600.0
2011-04-29 14:30:00,31.79,31.84,31.75,31.81,43600.0,26.5313,26.5731,26.4979,26.548,43600.0
2011-04-29 14:40:00,31.81,31.81,31.76,31.76,32700.0,26.548,26.548,26.5063,26.5063,32700.0
2011-04-29 14:50:00,31.76,31.8,31.71,31.77,45500.0,26.5063,26.5397,26.4646,26.5146,45500.0
2011-04-29 15:00:00,31.78,31.87,31.77,31.85,60800.0,26.523,26.5981,26.5146,26.5814,60800.0
2011-04-29 15:10:00,31.84,31.87,31.81,31.86,42300.0,26.5731,26.5981,26.548,26.5897,42300.0
2011-04-29 15:20:00,31.86,31.91,31.85,31.9,90600.0,26.5897,26.6315,26.5814,26.6231,90600.0
2011-04-29 15:30:00,31.9,31.92,31.84,31.92,79700.0,26.6231,26.6398,26.5731,26.6398,79700.0
2011-04-29 15:40:00,31.92,32.0,31.91,31.97,110100.0,26.6398,26.7066,26.6315,26.6815,110100.0
2011-04-29 15:50:00,31.97,31.98,31.87,31.88,208700.0,26.6815,26.6899,26.5981,26.6064,208700.0
2011-05-02 09:30:00,31.85,32.07,31.77,32.0,58800.0,26.5814,26.765,26.5146,26.7066,58800.0
2011-05-02 09:40:00,32.06,32.11,31.96,32.02,25200.0,26.7567,26.7984,26.6732,26.7233,25200.0
2011-05-02 09:50:00,32.01,32.05,32.0,32.01,51100.0,26.7149,26.7483,26.7066,26.7149,51100.0
2011-05-02 10:00:00,32.02,32.06,31.99,32.01,30900.0,26.7233,26.7567,26.6982,26.7149,30900.0
2011-05-02 10:10:00,32.0,32.07,31.99,32.02,24100.0,26.7066,26.765,26.6982,26.7233,24100.0
2011-05-02 10:20:00,32.02,32.07,32.01,32.04,22200.0,26.7233,26.765,26.7149,26.74,22200.0
2011-05-02 10:30:00,32.04,32.06,32.02,32.02,17700.0,26.74,26.7567,26.7233,26.7233,17700.0
2011-05-02 10:40:00,32.03,32.06,32.02,32.04,16500.0,26.7316,26.7567,26.7233,26.74,16500.0
2011-05-02 10:50:00,32.04,32.05,32.01,32.02,10200.0,26.74,26.7483,26.7149,26.7233,10200.0
2011-05-02 11:00:00,32.02,32.06,32.0,32.0,14600.0,26.7233,26.7567,26.7066,26.7066,14600.0
2011-05-02 11:10:00,32.01,32.02,31.98,32.02,58000.0,26.7149,26.7233,26.6899,26.7233,58000.0
2011-05-02 11:20:00,32.02,32.02,31.95,32.01,14800.0,26.7233,26.7233,26.6649,26.7149,14800.0
2011-05-02 11:30:00,32.0,32.01,31.92,31.97,18500.0,26.7066,26.7149,26.6398,26.6815,18500.0
2011-05-02 11:40:00,31.97,31.99,31.95,31.95,10000.0,26.6815,26.6982,26.6649,26.6649,10000.0
2011-05-02 11:50:00,31.94,31.97,31.93,31.94,10700.0,26.6565,26.6815,26.6482,26.6565,10700.0
2011-05-02 12:00:00,31.94,32.02,31.94,31.99,14000.0,26.6565,26.7233,26.6565,26.6982,14000.0
2011-05-02 12:10:00,32.0,32.05,31.99,32.02,13700.0,26.7066,26.7483,26.6982,26.7233,13700.0
2011-05-02 12:20:00,32.02,32.03,31.97,31.98,16200.0,26.7233,26.7316,26.6815,26.6899,16200.0
2011-05-02 12:30:00,31.98,32.04,31.97,32.03,17100.0,26.6899,26.74,26.6815,26.7316,17100.0
2011-05-02 12:40:00,32.04,32.04,32.01,32.01,15700.0,26.74,26.74,26.7149,26.7149,15700.0
2011-05-02 12:50:00,32.01,32.02,31.96,31.96,11800.0,26.7149,26.7233,26.6732,26.6732,11800.0
2011-05-02 13:00:00,31.96,32.04,31.94,32.03,25900.0,26.6732,26.74,26.6565,26.7316,25900.0
2011-05-02 13:10:00,32.03,32.06,32.03,32.06,6300.0,26.7316,26.7567,26.7316,26.7567,6300.0
2011-05-02 13:20:00,32.06,32.07,32.04,32.04,21600.0,26.7567,26.765,26.74,26.74,21600.0
2011-05-02 13:30:00,32.05,32.07,31.99,32.06,40200.0,26.7483,26.765,26.6982,26.7567,40200.0
2011-05-02 13:40:00,32.07,32.07,32.06,32.07,7800.0,26.765,26.765,26.7567,26.765,7800.0
2011-05-02 13:50:00,32.06,32.07,32.05,32.05,12900.0,26.7567,26.765,26.7483,26.7483,12900.0
2011-05-02 14:00:00,32.05,32.06,32.03,32.03,11700.0,26.7483,26.7567,26.7316,26.7316,11700.0
2011-05-02 14:10:00,32.04,32.04,31.99,32.03,26100.0,26.74,26.74,26.6982,26.7316,26100.0
2011-05-02 14:20:00,32.03,32.04,32.02,32.02,11300.0,26.7316,26.74,26.7233,26.7233,11300.0
2011-05-02 14:30:00,32.03,32.03,32.0,32.0,16200.0,26.7316,26.7316,26.7066,26.7066,16200.0
2011-05-02 14:40:00,32.0,32.02,32.0,32.01,15000.0,26.7066,26.7233,26.7066,26.7149,15000.0
2011-05-02 14:50:00,32.02,32.06,32.01,32.05,37300.0,26.7233,26.7567,26.7149,26.7483,37300.0
2011-05-02 15:00:00,32.05,32.11,32.04,32.11,24900.0,26.7483,26.7984,26.74,26.7984,24900.0
2011-05-02 15:10:00,32.1,32.11,32.0,32.0,28600.0,26.79,26.7984,26.7066,26.7066,28600.0
2011-05-02 15:20:00,32.0,32.01,31.98,31.98,37100.0,26.7066,26.7149,26.6899,26.6899,37100.0
2011-05-02 15:30:00,31.98,32.01,31.97,32.01,68200.0,26.6899,26.7149,26.6815,26.7149,68200.0
2011-05-02 15:40:00,32.01,32.01,31.94,31.95,66200.0,26.7149,26.7149,26.6565,26.6649,66200.0
2011-05-02 15:50:00,31.95,32.01,31.94,31.97,197600.0,26.6649,26.7149,26.6565,26.6815,197600.0
2011-05-03 09:30:00,31.89,32.0,31.87,31.89,14400.0,26.6148,26.7066,26.5981,26.6148,14400.0
2011-05-03 09:40:00,31.92,31.92,31.82,31.85,16900.0,26.6398,26.6398,26.5564,26.5814,16900.0
2011-05-03 09:50:00,31.85,31.98,31.83,31.95,13000.0,26.5814,26.6899,26.5647,26.6649,13000.0
2011-05-03 10:00:00,31.95,31.98,31.9,31.91,27500.0,26.6649,26.6899,26.6231,26.6315,27500.0
2011-05-03 10:10:00,31.92,32.0,31.87,31.9,29800.0,26.6398,26.7066,26.5981,26.6231,29800.0
2011-05-03 10:20:00,31.9,31.94,31.84,31.91,33300.0,26.6231,26.6565,26.5731,26.6315,33300.0
2011-05-03 10:30:00,31.87,31.91,31.87,31.89,6500.0,26.5981,26.6315,26.5981,26.6148,6500.0
2011-05-03 10:40:00,31.88,31.91,31.85,31.91,7100.0,26.6064,26.6315,26.5814,26.6315,7100.0
2011-05-03 10:50:00,31.91,31.91,31.88,31.89,3500.0,26.6315,26.6315,26.6064,26.6148,3500.0
2011-05-03 11:00:00,31.89,31.9,31.86,31.87,18900.0,26.6148,26.6231,26.5897,26.5981,18900.0
2011-05-03 11:10:00,31.88,31.95,31.87,31.94,4300.0,26.6064,26.6649,26.5981,26.6565,4300.0
2011-05-03 11:20:00,31.94,31.99,31.94,31.96,7500.0,26.6565,26.6982,26.6565,26.6732,7500.0
2011-05-03 11:30:00,31.96,31.98,31.95,31.95,3300.0,26.6732,26.6899,26.6649,26.6649,3300.0
2011-05-03 11:40:00,31.94,31.99,31.94,31.99,6400.0,26.6565,26.6982,26.6565,26.6982,6400.0
2011-05-03 11:50:00,31.99,31.99,31.98,31.98,2300.0,26.6982,26.6982,26.6899,26.6899,2300.0
2011-05-03 12:00:00,31.99,31.99,31.98,31.98,3000.0,26.6982,26.6982,26.6899,26.6899,3000.0
2011-05-03 12:10:00,31.99,31.99,31.98,31.99,2000.0,26.6982,26.6982,26.6899,26.6982,2000.0
2011-05-03 12:20:00,31.99,32.0,31.97,31.99,16100.0,26.6982,26.7066,26.6815,26.6982,16100.0
2011-05-03 12:30:00,31.99,31.99,31.94,31.94,5300.0,26.6982,26.6982,26.6565,26.6565,5300.0
2011-05-03 12:40:00,31.94,31.97,31.94,31.95,4000.0,26.6565,26.6815,26.6565,26.6649,4000.0
2011-05-03 12:50:00,31.96,31.96,31.89,31.9,27100.0,26.6732,26.6732,26.6148,26.6231,27100.0
2011-05-03 13:00:00,31.91,31.94,31.91,31.94,5300.0,26.6315,26.6565,26.6315,26.6565,5300.0
2011-05-03 13:10:00,31.95,31.95,31.94,31.95,2800.0,26.6649,26.6649,26.6565,26.6649,2800.0
2011-05-03 13:20:00,31.95,31.95,31.89,31.9,31300.0,26.6649,26.6649,26.6148,26.6231,31300.0
2011-05-03 13:30:00,31.91,31.93,31.89,31.93,48300.0,26.6315,26.6482,26.6148,26.6482,48300.0
2011-05-03 13:40:00,31.94,31.98,31.94,31.98,18200.0,26.6565,26.6899,26.6565,26.6899,18200.0
2011-05-03 13:50:00,31.96,31.98,31.94,31.95,33100.0,26.6732,26.6899,26.6565,26.6649,33100.0
2011-05-03 14:00:00,31.96,31.96,31.93,31.95,9100.0,26.6732,26.6732,26.6482,26.6649,9100.0
2011-05-03 14:10:00,31.96,31.96,31.91,31.94,10900.0,26.6732,26.6732,26.6315,26.6565,10900.0
2011-05-03 14:20:00,31.93,31.94,31.89,31.91,11700.0,26.6482,26.6565,26.6148,26.6315,11700.0
2011-05-03 14:30:00,31.91,31.92,31.9,31.91,33600.0,26.6315,26.6398,26.6231,26.6315,33600.0
2011-05-03 14:40:00,31.92,31.93,31.89,31.91,55700.0,26.6398,26.6482,26.6148,26.6315,55700.0
2011-05-03 14:50:00,31.91,31.92,31.89,31.9,68200.0,26.6315,26.6398,26.6148,26.6231,68200.0
2011-05-03 15:00:00,31.91,31.98,31.91,31.96,36600.0,26.6315,26.6899,26.6315,26.6732,36600.0
2011-05-03 15:10:00,31.96,31.96,31.93,31.93,13000.0,26.6732,26.6732,26.6482,26.6482,13000.0
2011-05-03 15:20:00,31.92,31.93,31.87,31.87,39500.0,26.6398,26.6482,26.5981,26.5981,39500.0
2011-05-03 15:30:00,31.87,31.94,31.86,31.94,41700.0,26.5981,26.6565,26.5897,26.6565,41700.0
2011-05-03 15:40:00,31.94,31.94,31.9,31.9,38800.0,26.6565,26.6565,26.6231,26.6231,38800.0
2011-05-03 15:50:00,31.91,31.97,31.9,31.95,50700.0,26.6315,26.6815,26.6231,26.6649,50700.0
2011-05-04 09:30:00,31.91,31.94,31.86,31.88,12400.0,26.6315,26.6565,26.5897,26.6064,12400.0
2011-05-04 09:40:00,31.89,31.95,31.83,31.95,23500.0,26.6148,26.6649,26.5647,26.6649,23500.0
2011-05-04 09:50:00,31.94,31.97,31.84,31.88,17600.0,26.6565,26.6815,26.5731,26.6064,17600.0
2011-05-04 10:00:00,31.89,31.89,31.76,31.78,22100.0,26.6148,26.6148,26.5063,26.523,22100.0
2011-05-04 10:10:00,31.78,31.91,31.77,31.9,12000.0,26.523,26.6315,26.5146,26.6231,12000.0
2011-05-04 10:20:00,31.9,31.98,31.9,31.98,10700.0,26.6231,26.6899,26.6231,26.6899,10700.0
2011-05-04 10:30:00,31.98,32.0,31.95,31.99,13700.0,26.6899,26.7066,26.6649,26.6982,13700.0
2011-05-04 10:40:00,31.99,31.99,31.92,31.95,18400.0,26.6982,26.6982,26.6398,26.6649,18400.0
2011-05-04 10:50:00,31.95,31.97,31.9,31.95,12500.0,26.6649,26.6815,26.6231,26.6649,12500.0
2011-05-04 11:00:00,31.96,31.98,31.96,31.97,13300.0,26.6732,26.6899,26.6732,26.6815,13300.0
2011-05-04 11:10:00,31.97,31.98,31.8,31.81,22600.0,26.6815,26.6899,26.5397,26.548,22600.0
2011-05-04 11:20:00,31.82,31.87,31.79,31.86,11900.0,26.5564,26.5981,26.5313,26.5897,11900.0
2011-05-04 11:30:00,31.85,31.92,31.85,31.88,10500.0,26.5814,26.6398,26.5814,26.6064,10500.0
2011-05-04 11:40:00,31.88,31.89,31.79,31.82,19100.0,26.6064,26.6148,26.5313,26.5564,19100.0
2011-05-04 11:50:00,31.82,31.88,31.81,31.82,12100.0,26.5564,26.6064,26.548,26.5564,12100.0
2011-05-04 12:00:00,31.84,31.87,31.81,31.83,9900.0,26.5731,26.5981,26.548,26.5647,9900.0
2011-05-04 12:10:00,31.83,31.85,31.81,31.83,7400.0,26.5647,26.5814,26.548,26.5647,7400.0
2011-05-04 12:20:00,31.83,31.84,31.8,31.83,9500.0,26.5647,26.5731,26.5397,26.5647,9500.0
2011-05-04 12:30:00,31.83,31.86,31.82,31.86,8600.0,26.5647,26.5897,26.5564,26.5897,8600.0
2011-05-04 12:40:00,31.86,31.89,31.84,31.88,14100.0,26.5897,26.6148,26.5731,26.6064,14100.0
2011-05-04 12:50:00,31.88,31.9,31.85,31.88,12900.0,26.6064,26.6231,26.5814,26.6064,12900.0
2011-05-04 13:00:00,31.89,31.9,31.88,31.89,12100.0,26.6148,26.6231,26.6064,26.6148,12100.0
2011-05-04 13:10:00,31.89,31.89,31.83,31.87,9400.0,26.6148,26.6148,26.5647,26.5981,9400.0
2011-05-04 13:20:00,31.86,31.86,31.83,31.86,9900.0,26.5897,26.5897,26.5647,26.5897,9900.0
2011-05-04 13:30:00,31.86,31.89,31.83,31.88,28400.0,26.5897,26.6148,26.5647,26.6064,28400.0
2011-05-04 13:40:00,31.88,31.9,31.87,31.9,8300.0,26.6064,26.6231,26.5981,26.6231,8300.0
2011-05-04 13:50:00,31.89,31.93,31.89,31.92,12800.0,26.6148,26.6482,26.6148,26.6398,12800.0
2011-05-04 14:00:00,31.91,31.91,31.83,31.86,27400.0,26.6315,26.6315,26.5647,26.5897,27400.0
2011-05-04 14:10:00,31.86,31.99,31.86,31.98,17800.0,26.5897,26.6982,26.5897,26.6899,17800.0
2011-05-04 14:20:00,31.99,32.05,31.98,31.98,35400.0,26.6982,26.7483,26.6899,26.6899,35400.0
2011-05-04 14:30:00,31.99,32.02,31.99,32.02,8100.0,26.6982,26.7233,26.6982,26.7233,8100.0
2011-05-04 14:40:00,32.01,32.02,31.89,31.95,47000.0,26.7149,26.7233,26.6148,26.6649,47000.0
2011-05-04 14:50:00,31.95,31.95,31.89,31.89,12000.0,26.6649,26.6649,26.6148,26.6148,12000.0
2011-05-04 15:00:00,31.9,31.93,31.83,31.83,16000.0,26.6231,26.6482,26.5647,26.5647,16000.0
2011-05-04 15:10:00,31.83,31.83,31.75,31.75,26100.0,26.5647,26.5647,26.4979,26.4979,26100.0
2011-05-04 15:20:00,31.75,31.76,31.71,31.72,30600.0,26.4979,26.5063,26.4646,26.4729,30600.0
2011-05-04 15:30:00,31.73,31.77,31.71,31.77,50600.0,26.4812,26.5146,26.4646,26.5146,50600.0
2011-05-04 15:40:00,31.77,31.8,31.73,31.74,48000.0,26.5146,26.5397,26.4812,26.4896,48000.0
2011-05-04 15:50:00,31.75,31.77,31.71,31.72,75400.0,26.4979,26.5146,26.4646,26.4729,75400.0
2011-05-05 09:30:00,31.48,31.67,31.41,31.55,20900.0,26.2726,26.4312,26.2142,26.331,20900.0
2011-05-05 09:40:00,31.56,31.59,31.52,31.59,9600.0,26.3394,26.3644,26.306,26.3644,9600.0
2011-05-05 09:50:00,31.59,31.67,31.55,31.64,16400.0,26.3644,26.4312,26.331,26.4061,16400.0
2011-05-05 10:00:00,31.65,31.72,31.63,31.65,22400.0,26.4145,26.4729,26.3978,26.4145,22400.0
2011-05-05 10:10:00,31.66,31.69,31.64,31.65,20300.0,26.4228,26.4479,26.4061,26.4145,20300.0
2011-05-05 10:20:00,31.66,31.74,31.65,31.7,24400.0,26.4228,26.4896,26.4145,26.4562,24400.0
2011-05-05 10:30:00,31.71,31.78,31.7,31.76,15600.0,26.4646,26.523,26.4562,26.5063,15600.0
2011-05-05 10:40:00,31.78,31.81,31.75,31.75,13400.0,26.523,26.548,26.4979,26.4979,13400.0
2011-05-05 10:50:00,31.76,31.79,31.74,31.76,14600.0,26.5063,26.5313,26.4896,26.5063,14600.0
2011-05-05 11:00:00,31.75,31.78,31.65,31.67,17300.0,26.4979,26.523,26.4145,26.4312,17300.0
2011-05-05 11:10:00,31.68,31.72,31.63,31.7,10900.0,26.4395,26.4729,26.3978,26.4562,10900.0
2011-05-05 11:20:00,31.7,31.79,31.69,31.77,21000.0,26.4562,26.5313,26.4479,26.5146,21000.0
2011-05-05 11:30:00,31.78,31.87,31.77,31.85,12900.0,26.523,26.5981,26.5146,26.5814,12900.0
2011-05-05 11:40:00,31.85,31.88,31.82,31.84,6800.0,26.5814,26.6064,26.5564,26.5731,6800.0
2011-05-05 11:50:00,31.84,31.91,31.83,31.89,9100.0,26.5731,26.6315,26.5647,26.6148,9100.0
2011-05-05 12:00:00,31.91,31.96,31.9,31.94,17900.0,26.6315,26.6732,26.6231,26.6565,17900.0
2011-05-05 12:10:00,31.94,31.95,31.93,31.94,8800.0,26.6565,26.6649,26.6482,26.6565,8800.0
2011-05-05 12:20:00,31.94,31.97,31.94,31.95,7500.0,26.6565,26.6815,26.6565,26.6649,7500.0
2011-05-05 12:30:00,31.94,31.95,31.91,31.93,7700.0,26.6565,26.6649,26.6315,26.6482,7700.0
2011-05-05 12:40:00,31.93,31.93,31.88,31.9,17500.0,26.6482,26.6482,26.6064,26.6231,17500.0
2011-05-05 12:50:00,31.89,31.89,31.83,31.86,6500.0,26.6148,26.6148,26.5647,26.5897,6500.0
2011-05-05 13:00:00,31.85,31.87,31.84,31.85,6000.0,26.5814,26.5981,26.5731,26.5814,6000.0
2011-05-05 13:10:00,31.84,31.88,31.83,31.86,7700.0,26.5731,26.6064,26.5647,26.5897,7700.0
2011-05-05 13:20:00,31.86,31.89,31.83,31.88,5600.0,26.5897,26.6148,26.5647,26.6064,5600.0
2011-05-05 13:30:00,31.88,31.88,31.82,31.85,6000.0,26.6064,26.6064,26.5564,26.5814,6000.0
2011-05-05 13:40:00,31.85,31.91,31.82,31.9,8600.0,26.5814,26.6315,26.5564,26.6231,8600.0
2011-05-05 13:50:00,31.89,31.93,31.88,31.92,5000.0,26.6148,26.6482,26.6064,26.6398,5000.0
2011-05-05 14:00:00,31.92,31.94,31.89,31.9,6600.0,26.6398,26.6565,26.6148,26.6231,6600.0
2011-05-05 14:10:00,31.89,31.92,31.85,31.85,17000.0,26.6148,26.6398,26.5814,26.5814,17000.0
2011-05-05 14:20:00,31.85,31.92,31.85,31.92,15000.0,26.5814,26.6398,26.5814,26.6398,15000.0
2011-05-05 14:30:00,31.92,31.99,31.91,31.98,16300.0,26.6398,26.6982,26.6315,26.6899,16300.0
2011-05-05 14:40:00,31.98,31.98,31.82,31.83,31800.0,26.6899,26.6899,26.5564,26.5647,31800.0
2011-05-05 14:50:00,31.84,31.86,31.79,31.8,28700.0,26.5731,26.5897,26.5313,26.5397,28700.0
2011-05-05 15:00:00,31.79,31.85,31.77,31.82,29600.0,26.5313,26.5814,26.5146,26.5564,29600.0
2011-05-05 15:10:00,31.82,31.82,31.74,31.78,40200.0,26.5564,26.5564,26.4896,26.523,40200.0
2011-05-05 15:20:00,31.8,31.8,31.68,31.69,50300.0,26.5397,26.5397,26.4395,26.4479,50300.0
2011-05-05 15:30:00,31.7,31.81,31.68,31.78,61000.0,26.4562,26.548,26.4395,26.523,61000.0
2011-05-05 15:40:00,31.77,31.85,31.75,31.76,46300.0,26.5146,26.5814,26.4979,26.5063,46300.0
2011-05-05 15:50:00,31.76,31.78,31.7,31.72,131100.0,26.5063,26.523,26.4562,26.4729,131100.0
2011-05-06 09:30:00,32.26,32.5,32.26,32.37,129600.0,26.9236,27.1239,26.9236,27.0154,129600.0
2011-05-06 09:40:00,32.34,32.4,32.25,32.25,39200.0,26.9903,27.0404,26.9152,26.9152,39200.0
2011-05-06 09:50:00,32.26,32.29,32.2,32.25,20000.0,26.9236,26.9486,26.8735,26.9152,20000.0
2011-05-06 10:00:00,32.26,32.27,32.16,32.17,17600.0,26.9236,26.9319,26.8401,26.8485,17600.0
2011-05-06 10:10:00,32.18,32.22,32.16,32.21,21100.0,26.8568,26.8902,26.8401,26.8818,21100.0
2011-05-06 10:20:00,32.23,32.31,32.21,32.26,30700.0,26.8985,26.9653,26.8818,26.9236,30700.0
2011-05-06 10:30:00,32.26,32.39,32.25,32.39,19600.0,26.9236,27.0321,26.9152,27.0321,19600.0
2011-05-06 10:40:00,32.4,32.45,32.38,32.41,23500.0,27.0404,27.0821,27.0237,27.0488,23500.0
2011-05-06 10:50:00,32.42,32.5,32.42,32.47,44100.0,27.0571,27.1239,27.0571,27.0988,44100.0
2011-05-06 11:00:00,32.46,32.48,32.42,32.42,62000.0,27.0905,27.1072,27.0571,27.0571,62000.0
2011-05-06 11:10:00,32.42,32.45,32.37,32.44,37800.0,27.0571,27.0821,27.0154,27.0738,37800.0
2011-05-06 11:20:00,32.45,32.48,32.41,32.43,17200.0,27.0821,27.1072,27.0488,27.0655,17200.0
2011-05-06 11:30:00,32.44,32.47,32.4,32.41,15800.0,27.0738,27.0988,27.0404,27.0488,15800.0
2011-05-06 11:40:00,32.41,32.45,32.41,32.43,13900.0,27.0488,27.0821,27.0488,27.0655,13900.0
2011-05-06 11:50:00,32.43,32.44,32.36,32.41,16900.0,27.0655,27.0738,27.007,27.0488,16900.0
2011-05-06 12:00:00,32.42,32.43,32.33,32.33,17700.0,27.0571,27.0655,26.982,26.982,17700.0
2011-05-06 12:10:00,32.32,32.41,32.29,32.31,30600.0,26.9736,27.0488,26.9486,26.9653,30600.0
2011-05-06 12:20:00,32.34,32.43,32.33,32.33,17300.0,26.9903,27.0655,26.982,26.982,17300.0
2011-05-06 12:30:00,32.33,32.39,32.29,32.33,16100.0,26.982,27.0321,26.9486,26.982,16100.0
2011-05-06 12:40:00,32.31,32.31,32.19,32.26,11700.0,26.9653,26.9653,26.8652,26.9236,11700.0
2011-05-06 12:50:00,32.24,32.27,32.19,32.25,11000.0,26.9069,26.9319,26.8652,26.9152,11000.0
2011-05-06 13:00:00,32.27,32.33,32.27,32.32,16200.0,26.9319,26.982,26.9319,26.9736,16200.0
2011-05-06 13:10:00,32.34,32.34,32.16,32.17,28500.0,26.9903,26.9903,26.8401,26.8485,28500.0
2011-05-06 13:20:00,32.17,32.22,32.13,32.22,13300.0,26.8485,26.8902,26.8151,26.8902,13300.0
2011-05-06 13:30:00,32.21,32.28,32.19,32.26,12500.0,26.8818,26.9403,26.8652,26.9236,12500.0
2011-05-06 13:40:00,32.26,32.3,32.17,32.23,13300.0,26.9236,26.957,26.8485,26.8985,13300.0
2011-05-06 13:50:00,32.23,32.28,32.22,32.25,16800.0,26.8985,26.9403,26.8902,26.9152,16800.0
2011-05-06 14:00:00,32.25,32.28,32.22,32.27,19700.0,26.9152,26.9403,26.8902,26.9319,19700.0
2011-05-06 14:10:00,32.27,32.32,32.25,32.28,10400.0,26.9319,26.9736,26.9152,26.9403,10400.0
2011-05-06 14:20:00,32.28,32.28,32.11,32.15,11200.0,26.9403,26.9403,26.7984,26.8318,11200.0
2011-05-06 14:30:00,32.14,32.16,32.08,32.12,24200.0,26.8234,26.8401,26.7733,26.8067,24200.0
2011-05-06 14:40:00,32.12,32.17,32.08,32.15,23100.0,26.8067,26.8485,26.7733,26.8318,23100.0
2011-05-06 14:50:00,32.15,32.22,32.12,32.16,21500.0,26.8318,26.8902,26.8067,26.8401,21500.0
2011-05-06 15:00:00,32.15,32.22,32.15,32.22,11000.0,26.8318,26.8902,26.8318,26.8902,11000.0
2011-05-06 15:10:00,32.23,32.27,32.18,32.24,13200.0,26.8985,26.9319,26.8568,26.9069,13200.0
2011-05-06 15:20:00,32.24,32.28,32.2,32.25,26900.0,26.9069,26.9403,26.8735,26.9152,26900.0
2011-05-06 15:30:00,32.24,32.27,32.2,32.27,31200.0,26.9069,26.9319,26.8735,26.9319,31200.0
2011-05-06 15:40:00,32.27,32.37,32.27,32.34,52600.0,26.9319,27.0154,26.9319,26.9903,52600.0
2011-05-06 15:50:00,32.34,32.37,32.31,32.31,123000.0,26.9903,27.0154,26.9653,26.9653,123000.0
2011-05-09 09:30:00,32.21,32.24,32.14,32.15,34400.0,26.8818,26.9069,26.8234,26.8318,34400.0
2011-05-09 09:40:00,32.17,32.26,32.13,32.18,42500.0,26.8485,26.9236,26.8151,26.8568,42500.0
2011-05-09 09:50:00,32.18,32.39,32.18,32.38,89900.0,26.8568,27.0321,26.8568,27.0237,89900.0
2011-05-09 10:00:00,32.37,32.39,32.24,32.31,37200.0,27.0154,27.0321,26.9069,26.9653,37200.0
2011-05-09 10:10:00,32.32,32.32,32.16,32.16,28300.0,26.9736,26.9736,26.8401,26.8401,28300.0
2011-05-09 10:20:00,32.14,32.21,32.12,32.21,22200.0,26.8234,26.8818,26.8067,26.8818,22200.0
2011-05-09 10:30:00,32.19,32.2,32.12,32.12,16500.0,26.8652,26.8735,26.8067,26.8067,16500.0
2011-05-09 10:40:00,32.11,32.22,32.11,32.2,14900.0,26.7984,26.8902,26.7984,26.8735,14900.0
2011-05-09 10:50:00,32.19,32.3,32.18,32.26,9500.0,26.8652,26.957,26.8568,26.9236,9500.0
2011-05-09 11:00:00,32.26,32.28,32.22,32.25,10800.0,26.9236,26.9403,26.8902,26.9152,10800.0
2011-05-09 11:10:00,32.25,32.26,32.16,32.18,28400.0,26.9152,26.9236,26.8401,26.8568,28400.0
2011-05-09 11:20:00,32.16,32.21,32.15,32.2,15900.0,26.8401,26.8818,26.8318,26.8735,15900.0
2011-05-09 11:30:00,32.2,32.21,32.17,32.17,8500.0,26.8735,26.8818,26.8485,26.8485,8500.0
2011-05-09 11:40:00,32.17,32.2,32.12,32.2,9200.0,26.8485,26.8735,26.8067,26.8735,9200.0
2011-05-09 11:50:00,32.19,32.27,32.18,32.24,8100.0,26.8652,26.9319,26.8568,26.9069,8100.0
2011-05-09 12:00:00,32.24,32.31,32.24,32.28,23400.0,26.9069,26.9653,26.9069,26.9403,23400.0
2011-05-09 12:10:00,32.29,32.32,32.26,32.28,24400.0,26.9486,26.9736,26.9236,26.9403,24400.0
2011-05-09 12:20:00,32.27,32.33,32.26,32.32,9100.0,26.9319,26.982,26.9236,26.9736,9100.0
2011-05-09 12:30:00,32.31,32.32,32.28,32.29,20000.0,26.9653,26.9736,26.9403,26.9486,20000.0
2011-05-09 12:40:00,32.28,32.3,32.26,32.28,7600.0,26.9403,26.957,26.9236,26.9403,7600.0
2011-05-09 12:50:00,32.28,32.29,32.25,32.27,10100.0,26.9403,26.9486,26.9152,26.9319,10100.0
2011-05-09 13:00:00,32.27,32.28,32.23,32.26,16800.0,26.9319,26.9403,26.8985,26.9236,16800.0
2011-05-09 13:10:00,32.26,32.3,32.25,32.28,8800.0,26.9236,26.957,26.9152,26.9403,8800.0
2011-05-09 13:20:00,32.28,32.29,32.26,32.28,5600.0,26.9403,26.9486,26.9236,26.9403,5600.0
2011-05-09 13:30:00,32.27,32.29,32.26,32.28,6100.0,26.9319,26.9486,26.9236,26.9403,6100.0
2011-05-09 13:40:00,32.28,32.31,32.28,32.3,7300.0,26.9403,26.9653,26.9403,26.957,7300.0
2011-05-09 13:50:00,32.29,32.3,32.28,32.29,11200.0,26.9486,26.957,26.9403,26.9486,11200.0
2011-05-09 14:00:00,32.29,32.31,32.25,32.27,22800.0,26.9486,26.9653,26.9152,26.9319,22800.0
2011-05-09 14:10:00,32.28,32.28,32.22,32.23,19000.0,26.9403,26.9403,26.8902,26.8985,19000.0
2011-05-09 14:20:00,32.23,32.26,32.22,32.24,35100.0,26.8985,26.9236,26.8902,26.9069,35100.0
2011-05-09 14:30:00,32.23,32.28,32.23,32.26,15400.0,26.8985,26.9403,26.8985,26.9236,15400.0
2011-05-09 14:40:00,32.26,32.27,32.2,32.21,14500.0,26.9236,26.9319,26.8735,26.8818,14500.0
2011-05-09 14:50:00,32.2,32.2,32.16,32.18,22900.0,26.8735,26.8735,26.8401,26.8568,22900.0
2011-05-09 15:00:00,32.18,32.25,32.17,32.18,45500.0,26.8568,26.9152,26.8485,26.8568,45500.0
2011-05-09 15:10:00,32.18,32.24,32.18,32.24,34600.0,26.8568,26.9069,26.8568,26.9069,34600.0
2011-05-09 15:20:00,32.24,32.26,32.23,32.24,22300.0,26.9069,26.9236,26.8985,26.9069,22300.0
2011-05-09 15:30:00,32.25,32.27,32.23,32.26,24600.0,26.9152,26.9319,26.8985,26.9236,24600.0
2011-05-09 15:40:00,32.26,32.29,32.24,32.27,52500.0,26.9236,26.9486,26.9069,26.9319,52500.0
2011-05-09 15:50:00,32.27,32.27,32.23,32.24,83500.0,26.9319,26.9319,26.8985,26.9069,83500.0
2011-05-10 09:30:00,32.23,32.46,32.23,32.41,7400.0,26.8985,27.0905,26.8985,27.0488,7400.0
2011-05-10 09:40:00,32.4,32.46,32.35,32.45,14300.0,27.0404,27.0905,26.9987,27.0821,14300.0
2011-05-10 09:50:00,32.45,32.48,32.34,32.39,25100.0,27.0821,27.1072,26.9903,27.0321,25100.0
2011-05-10 10:00:00,32.38,32.38,32.17,32.21,11900.0,27.0237,27.0237,26.8485,26.8818,11900.0
2011-05-10 10:10:00,32.22,32.28,32.2,32.2,6600.0,26.8902,26.9403,26.8735,26.8735,6600.0
2011-05-10 10:20:00,32.21,32.25,32.2,32.23,6500.0,26.8818,26.9152,26.8735,26.8985,6500.0
2011-05-10 10:30:00,32.22,32.28,32.22,32.28,8700.0,26.8902,26.9403,26.8902,26.9403,8700.0
2011-05-10 10:40:00,32.3,32.3,32.22,32.29,14900.0,26.957,26.957,26.8902,26.9486,14900.0
2011-05-10 10:50:00,32.29,32.29,32.17,32.17,11300.0,26.9486,26.9486,26.8485,26.8485,11300.0
2011-05-10 11:00:00,32.18,32.26,32.15,32.26,8300.0,26.8568,26.9236,26.8318,26.9236,8300.0
2011-05-10 11:10:00,32.27,32.29,32.25,32.27,5200.0,26.9319,26.9486,26.9152,26.9319,5200.0
2011-05-10 11:20:00,32.26,32.29,32.26,32.27,4300.0,26.9236,26.9486,26.9236,26.9319,4300.0
2011-05-10 11:30:00,32.28,32.28,32.24,32.25,4800.0,26.9403,26.9403,26.9069,26.9152,4800.0
2011-05-10 11:40:00,32.24,32.3,32.24,32.3,2400.0,26.9069,26.957,26.9069,26.957,2400.0
2011-05-10 11:50:00,32.3,32.3,32.26,32.26,5900.0,26.957,26.957,26.9236,26.9236,5900.0
2011-05-10 12:00:00,32.24,32.29,32.24,32.25,43900.0,26.9069,26.9486,26.9069,26.9152,43900.0
2011-05-10 12:10:00,32.25,32.27,32.24,32.24,9900.0,26.9152,26.9319,26.9069,26.9069,9900.0
2011-05-10 12:20:00,32.25,32.27,32.23,32.26,6600.0,26.9152,26.9319,26.8985,26.9236,6600.0
2011-05-10 12:30:00,32.26,32.27,32.22,32.25,7600.0,26.9236,26.9319,26.8902,26.9152,7600.0
2011-05-10 12:40:00,32.26,32.27,32.24,32.25,6300.0,26.9236,26.9319,26.9069,26.9152,6300.0
2011-05-10 12:50:00,32.24,32.26,32.22,32.26,5300.0,26.9069,26.9236,26.8902,26.9236,5300.0
2011-05-10 13:00:00,32.23,32.29,32.23,32.28,4100.0,26.8985,26.9486,26.8985,26.9403,4100.0
2011-05-10 13:10:00,32.28,32.3,32.28,32.3,4000.0,26.9403,26.957,26.9403,26.957,4000.0
2011-05-10 13:20:00,32.31,32.33,32.3,32.33,6100.0,26.9653,26.982,26.957,26.982,6100.0
2011-05-10 13:30:00,32.33,32.38,32.31,32.37,4700.0,26.982,27.0237,26.9653,27.0154,4700.0
2011-05-10 13:40:00,32.38,32.39,32.36,32.38,1700.0,27.0237,27.0321,27.007,27.0237,1700.0
2011-05-10 13:50:00,32.38,32.39,32.34,32.37,7500.0,27.0237,27.0321,26.9903,27.0154,7500.0
2011-05-10 14:00:00,32.36,32.37,32.35,32.37,5700.0,27.007,27.0154,26.9987,27.0154,5700.0
2011-05-10 14:10:00,32.37,32.38,32.35,32.36,6700.0,27.0154,27.0237,26.9987,27.007,6700.0
2011-05-10 14:20:00,32.35,32.39,32.34,32.37,4700.0,26.9987,27.0321,26.9903,27.0154,4700.0
2011-05-10 14:30:00,32.39,32.48,32.37,32.47,10500.0,27.0321,27.1072,27.0154,27.0988,10500.0
2011-05-10 14:40:00,32.48,32.5,32.46,32.5,13800.0,27.1072,27.1239,27.0905,27.1239,13800.0
2011-05-10 14:50:00,32.5,32.5,32.48,32.49,8100.0,27.1239,27.1239,27.1072,27.1155,8100.0
2011-05-10 15:00:00,32.48,32.5,32.47,32.5,9800.0,27.1072,27.1239,27.0988,27.1239,9800.0
2011-05-10 15:10:00,32.49,32.5,32.48,32.5,17900.0,27.1155,27.1239,27.1072,27.1239,17900.0
2011-05-10 15:20:00,32.49,32.5,32.49,32.5,7700.0,27.1155,27.1239,27.1155,27.1239,7700.0
2011-05-10 15:30:00,32.5,32.5,32.45,32.48,25500.0,27.1239,27.1239,27.0821,27.1072,25500.0
2011-05-10 15:40:00,32.47,32.5,32.47,32.49,24400.0,27.0988,27.1239,27.0988,27.1155,24400.0
2011-05-10 15:50:00,32.49,32.5,32.48,32.49,43700.0,27.1155,27.1239,27.1072,27.1155,43700.0
2011-05-11 09:30:00,32.41,32.48,32.41,32.44,16400.0,27.0488,27.1072,27.0488,27.0738,16400.0
2011-05-11 09:40:00,32.43,32.47,32.43,32.46,5600.0,27.0655,27.0988,27.0655,27.0905,5600.0
2011-05-11 09:50:00,32.46,32.49,32.42,32.45,7200.0,27.0905,27.1155,27.0571,27.0821,7200.0
2011-05-11 10:00:00,32.46,32.5,32.44,32.48,26900.0,27.0905,27.1239,27.0738,27.1072,26900.0
2011-05-11 10:10:00,32.48,32.5,32.45,32.49,18300.0,27.1072,27.1239,27.0821,27.1155,18300.0
2011-05-11 10:20:00,32.48,32.49,32.44,32.49,2800.0,27.1072,27.1155,27.0738,27.1155,2800.0
2011-05-11 10:30:00,32.45,32.47,32.43,32.43,4500.0,27.0821,27.0988,27.0655,27.0655,4500.0
2011-05-11 10:40:00,32.43,32.44,32.41,32.42,6200.0,27.0655,27.0738,27.0488,27.0571,6200.0
2011-05-11 10:50:00,32.42,32.44,32.41,32.43,4400.0,27.0571,27.0738,27.0488,27.0655,4400.0
2011-05-11 11:00:00,32.44,32.47,32.44,32.46,2600.0,27.0738,27.0988,27.0738,27.0905,2600.0
2011-05-11 11:10:00,32.45,32.46,32.42,32.45,5500.0,27.0821,27.0905,27.0571,27.0821,5500.0
2011-05-11 11:20:00,32.45,32.45,32.42,32.43,2600.0,27.0821,27.0821,27.0571,27.0655,2600.0
2011-05-11 11:30:00,32.42,32.45,32.42,32.42,4600.0,27.0571,27.0821,27.0571,27.0571,4600.0
2011-05-11 11:40:00,32.41,32.42,32.41,32.41,5500.0,27.0488,27.0571,27.0488,27.0488,5500.0
2011-05-11 11:50:00,32.42,32.42,32.36,32.37,18400.0,27.0571,27.0571,27.007,27.0154,18400.0
2011-05-11 12:00:00,32.37,32.37,32.29,32.29,13900.0,27.0154,27.0154,26.9486,26.9486,13900.0
2011-05-11 12:10:00,32.29,32.3,32.12,32.14,17600.0,26.9486,26.957,26.8067,26.8234,17600.0
2011-05-11 12:20:00,32.13,32.13,32.09,32.11,7900.0,26.8151,26.8151,26.7817,26.7984,7900.0
2011-05-11 12:30:00,32.1,32.14,32.07,32.11,8800.0,26.79,26.8234,26.765,26.7984,8800.0
2011-05-11 12:40:00,32.11,32.11,32.07,32.08,8300.0,26.7984,26.7984,26.765,26.7733,8300.0
2011-05-11 12:50:00,32.08,32.14,32.07,32.14,4500.0,26.7733,26.8234,26.765,26.8234,4500.0
2011-05-11 13:00:00,32.15,32.16,32.11,32.11,3700.0,26.8318,26.8401,26.7984,26.7984,3700.0
2011-05-11 13:10:00,32.11,32.12,32.09,32.12,10100.0,26.7984,26.8067,26.7817,26.8067,10100.0
2011-05-11 13:20:00,32.11,32.14,32.11,32.12,6600.0,26.7984,26.8234,26.7984,26.8067,6600.0
2011-05-11 13:30:00,32.12,32.13,32.07,32.13,10400.0,26.8067,26.8151,26.765,26.8151,10400.0
2011-05-11 13:40:00,32.12,32.13,32.1,32.11,8300.0,26.8067,26.8151,26.79,26.7984,8300.0
2011-05-11 13:50:00,32.11,32.12,32.08,32.08,2100.0,26.7984,26.8067,26.7733,26.7733,2100.0
2011-05-11 14:00:00,32.08,32.09,32.04,32.07,8000.0,26.7733,26.7817,26.74,26.765,8000.0
2011-05-11 14:10:00,32.07,32.1,32.07,32.09,12400.0,26.765,26.79,26.765,26.7817,12400.0
2011-05-11 14:20:00,32.09,32.16,32.08,32.16,14300.0,26.7817,26.8401,26.7733,26.8401,14300.0
2011-05-11 14:30:00,32.15,32.25,32.15,32.24,21200.0,26.8318,26.9152,26.8318,26.9069,21200.0
2011-05-11 14:40:00,32.24,32.26,32.21,32.21,10300.0,26.9069,26.9236,26.8818,26.8818,10300.0
2011-05-11 14:50:00,32.22,32.22,32.12,32.13,9200.0,26.8902,26.8902,26.8067,26.8151,9200.0
2011-05-11 15:00:00,32.12,32.15,32.11,32.15,12500.0,26.8067,26.8318,26.7984,26.8318,12500.0
2011-05-11 15:10:00,32.14,32.18,32.14,32.17,10600.0,26.8234,26.8568,26.8234,26.8485,10600.0
2011-05-11 15:20:00,32.16,32.2,32.14,32.16,28100.0,26.8401,26.8735,26.8234,26.8401,28100.0
2011-05-11 15:30:00,32.16,32.17,32.13,32.16,31400.0,26.8401,26.8485,26.8151,26.8401,31400.0
2011-05-11 15:40:00,32.17,32.25,32.16,32.22,41500.0,26.8485,26.9152,26.8401,26.8902,41500.0
2011-05-11 15:50:00,32.22,32.25,32.2,32.22,44100.0,26.8902,26.9152,26.8735,26.8902,44100.0
2011-05-12 09:30:00,32.16,32.16,32.02,32.04,15500.0,26.8401,26.8401,26.7233,26.74,15500.0
2011-05-12 09:40:00,32.03,32.06,32.0,32.03,13200.0,26.7316,26.7567,26.7066,26.7316,13200.0
2011-05-12 09:50:00,32.03,32.04,31.94,31.98,20100.0,26.7316,26.74,26.6565,26.6899,20100.0
2011-05-12 10:00:00,32.0,32.02,31.93,31.99,15800.0,26.7066,26.7233,26.6482,26.6982,15800.0
2011-05-12 10:10:00,32.02,32.1,32.0,32.05,9700.0,26.7233,26.79,26.7066,26.7483,9700.0
2011-05-12 10:20:00,32.05,32.07,32.02,32.04,9400.0,26.7483,26.765,26.7233,26.74,9400.0
2011-05-12 10:30:00,32.03,32.05,31.96,31.96,8500.0,26.7316,26.7483,26.6732,26.6732,8500.0
2011-05-12 10:40:00,31.96,31.97,31.92,31.93,6700.0,26.6732,26.6815,26.6398,26.6482,6700.0
2011-05-12 10:50:00,31.93,31.93,31.84,31.84,9900.0,26.6482,26.6482,26.5731,26.5731,9900.0
2011-05-12 11:00:00,31.84,31.94,31.84,31.89,17700.0,26.5731,26.6565,26.5731,26.6148,17700.0
2011-05-12 11:10:00,31.88,31.94,31.88,31.93,13900.0,26.6064,26.6565,26.6064,26.6482,13900.0
2011-05-12 11:20:00,31.93,32.03,31.91,32.02,10000.0,26.6482,26.7316,26.6315,26.7233,10000.0
2011-05-12 11:30:00,32.03,32.09,32.02,32.08,11700.0,26.7316,26.7817,26.7233,26.7733,11700.0
2011-05-12 11:40:00,32.08,32.17,32.08,32.17,13300.0,26.7733,26.8485,26.7733,26.8485,13300.0
2011-05-12 11:50:00,32.17,32.22,32.16,32.22,9500.0,26.8485,26.8902,26.8401,26.8902,9500.0
2011-05-12 12:00:00,32.22,32.23,32.15,32.17,13500.0,26.8902,26.8985,26.8318,26.8485,13500.0
2011-05-12 12:10:00,32.17,32.2,32.17,32.19,6000.0,26.8485,26.8735,26.8485,26.8652,6000.0
2011-05-12 12:20:00,32.21,32.27,32.21,32.27,8900.0,26.8818,26.9319,26.8818,26.9319,8900.0
2011-05-12 12:30:00,32.26,32.29,32.21,32.21,9500.0,26.9236,26.9486,26.8818,26.8818,9500.0
2011-05-12 12:40:00,32.2,32.21,32.16,32.2,9300.0,26.8735,26.8818,26.8401,26.8735,9300.0
2011-05-12 12:50:00,32.2,32.22,32.17,32.2,9100.0,26.8735,26.8902,26.8485,26.8735,9100.0
2011-05-12 13:00:00,32.2,32.32,32.2,32.32,9600.0,26.8735,26.9736,26.8735,26.9736,9600.0
2011-05-12 13:10:00,32.31,32.38,32.31,32.33,7800.0,26.9653,27.0237,26.9653,26.982,7800.0
2011-05-12 13:20:00,32.34,32.38,32.34,32.37,7100.0,26.9903,27.0237,26.9903,27.0154,7100.0
2011-05-12 13:30:00,32.36,32.42,32.35,32.4,5700.0,27.007,27.0571,26.9987,27.0404,5700.0
2011-05-12 13:40:00,32.4,32.43,32.39,32.42,4400.0,27.0404,27.0655,27.0321,27.0571,4400.0
2011-05-12 13:50:00,32.42,32.44,32.42,32.44,4800.0,27.0571,27.0738,27.0571,27.0738,4800.0
2011-05-12 14:00:00,32.43,32.47,32.42,32.47,8900.0,27.0655,27.0988,27.0571,27.0988,8900.0
2011-05-12 14:10:00,32.47,32.48,32.42,32.45,15000.0,27.0988,27.1072,27.0571,27.0821,15000.0
2011-05-12 14:20:00,32.46,32.46,32.41,32.44,13000.0,27.0905,27.0905,27.0488,27.0738,13000.0
2011-05-12 14:30:00,32.43,32.44,32.39,32.4,18900.0,27.0655,27.0738,27.0321,27.0404,18900.0
2011-05-12 14:40:00,32.39,32.42,32.38,32.4,6500.0,27.0321,27.0571,27.0237,27.0404,6500.0
2011-05-12 14:50:00,32.4,32.41,32.38,32.39,12800.0,27.0404,27.0488,27.0237,27.0321,12800.0
2011-05-12 15:00:00,32.38,32.43,32.37,32.43,18100.0,27.0237,27.0655,27.0154,27.0655,18100.0
2011-05-12 15:10:00,32.43,32.46,32.39,32.43,19200.0,27.0655,27.0905,27.0321,27.0655,19200.0
2011-05-12 15:20:00,32.43,32.45,32.4,32.44,13200.0,27.0655,27.0821,27.0404,27.0738,13200.0
2011-05-12 15:30:00,32.43,32.45,32.42,32.45,14200.0,27.0655,27.0821,27.0571,27.0821,14200.0
2011-05-12 15:40:00,32.45,32.46,32.4,32.4,49100.0,27.0821,27.0905,27.0404,27.0404,49100.0
2011-05-12 15:50:00,32.4,32.44,32.4,32.44,88400.0,27.0404,27.0738,27.0404,27.0738,88400.0
2011-05-13 09:30:00,32.27,32.3,31.97,32.02,55000.0,26.9319,26.957,26.6815,26.7233,55000.0
2011-05-13 09:40:00,32.01,32.05,31.77,31.78,244400.0,26.7149,26.7483,26.5146,26.523,244400.0
2011-05-13 09:50:00,31.78,31.85,31.67,31.8,46300.0,26.523,26.5814,26.4312,26.5397,46300.0
2011-05-13 10:00:00,31.8,31.92,31.78,31.82,45000.0,26.5397,26.6398,26.523,26.5564,45000.0
2011-05-13 10:10:00,31.83,31.9,31.81,31.86,26900.0,26.5647,26.6231,26.548,26.5897,26900.0
2011-05-13 10:20:00,31.89,31.89,31.79,31.83,23900.0,26.6148,26.6148,26.5313,26.5647,23900.0
2011-05-13 10:30:00,31.83,31.87,31.82,31.84,24700.0,26.5647,26.5981,26.5564,26.5731,24700.0
2011-05-13 10:40:00,31.86,31.87,31.83,31.84,17400.0,26.5897,26.5981,26.5647,26.5731,17400.0
2011-05-13 10:50:00,31.84,31.85,31.8,31.8,29700.0,26.5731,26.5814,26.5397,26.5397,29700.0
2011-05-13 11:00:00,31.8,31.8,31.7,31.76,45000.0,26.5397,26.5397,26.4562,26.5063,45000.0
2011-05-13 11:10:00,31.76,31.76,31.7,31.7,47100.0,26.5063,26.5063,26.4562,26.4562,47100.0
2011-05-13 11:20:00,31.7,31.7,31.61,31.62,42500.0,26.4562,26.4562,26.3811,26.3894,42500.0
2011-05-13 11:30:00,31.62,31.68,31.56,31.64,44200.0,26.3894,26.4395,26.3394,26.4061,44200.0
2011-05-13 11:40:00,31.64,31.74,31.62,31.7,26100.0,26.4061,26.4896,26.3894,26.4562,26100.0
2011-05-13 11:50:00,31.69,31.73,31.65,31.65,23200.0,26.4479,26.4812,26.4145,26.4145,23200.0
2011-05-13 12:00:00,31.66,31.71,31.61,31.62,31900.0,26.4228,26.4646,26.3811,26.3894,31900.0
2011-05-13 12:10:00,31.6,31.65,31.51,31.56,25400.0,26.3728,26.4145,26.2976,26.3394,25400.0
2011-05-13 12:20:00,31.55,31.62,31.55,31.62,19100.0,26.331,26.3894,26.331,26.3894,19100.0
2011-05-13 12:30:00,31.62,31.71,31.62,31.68,12400.0,26.3894,26.4646,26.3894,26.4395,12400.0
2011-05-13 12:40:00,31.68,31.71,31.68,31.68,12300.0,26.4395,26.4646,26.4395,26.4395,12300.0
2011-05-13 12:50:00,31.68,31.68,31.6,31.64,28200.0,26.4395,26.4395,26.3728,26.4061,28200.0
2011-05-13 13:00:00,31.64,31.65,31.58,31.59,24200.0,26.4061,26.4145,26.3561,26.3644,24200.0
2011-05-13 13:10:00,31.58,31.6,31.56,31.56,21200.0,26.3561,26.3728,26.3394,26.3394,21200.0
2011-05-13 13:20:00,31.56,31.58,31.52,31.52,25700.0,26.3394,26.3561,26.306,26.306,25700.0
2011-05-13 13:30:00,31.52,31.53,31.44,31.45,35300.0,26.306,26.3143,26.2392,26.2476,35300.0
2011-05-13 13:40:00,31.44,31.44,31.27,31.27,84700.0,26.2392,26.2392,26.0973,26.0973,84700.0
2011-05-13 13:50:00,31.28,31.35,31.25,31.26,44400.0,26.1057,26.1641,26.0806,26.089,44400.0
2011-05-13 14:00:00,31.27,31.31,31.2,31.22,46600.0,26.0973,26.1307,26.0389,26.0556,46600.0
2011-05-13 14:10:00,31.22,31.32,31.15,31.28,62000.0,26.0556,26.1391,25.9972,26.1057,62000.0
2011-05-13 14:20:00,31.27,31.42,31.27,31.4,40900.0,26.0973,26.2225,26.0973,26.2058,40900.0
2011-05-13 14:30:00,31.39,31.46,31.38,31.46,41600.0,26.1975,26.2559,26.1891,26.2559,41600.0
2011-05-13 14:40:00,31.47,31.5,31.4,31.46,33600.0,26.2643,26.2893,26.2058,26.2559,33600.0
2011-05-13 14:50:00,31.46,31.52,31.46,31.46,23000.0,26.2559,26.306,26.2559,26.2559,23000.0
2011-05-13 15:00:00,31.46,31.58,31.46,31.54,32400.0,26.2559,26.3561,26.2559,26.3227,32400.0
2011-05-13 15:10:00,31.54,31.55,31.47,31.5,44800.0,26.3227,26.331,26.2643,26.2893,44800.0
2011-05-13 15:20:00,31.51,31.62,31.5,31.58,57000.0,26.2976,26.3894,26.2893,26.3561,57000.0
2011-05-13 15:30:00,31.58,31.6,31.53,31.53,57100.0,26.3561,26.3728,26.3143,26.3143,57100.0
2011-05-13 15:40:00,31.53,31.55,31.47,31.55,70200.0,26.3143,26.331,26.2643,26.331,70200.0
2011-05-13 15:50:00,31.54,31.57,31.47,31.51,148000.0,26.3227,26.3477,26.2643,26.2976,148000.0
2011-05-16 09:30:00,31.35,31.41,31.24,31.3,26300.0,26.1641,26.2142,26.0723,26.1224,26300.0
2011-05-16 09:40:00,31.3,31.55,31.29,31.48,22100.0,26.1224,26.331,26.114,26.2726,22100.0
2011-05-16 09:50:00,31.47,31.48,31.3,31.39,31000.0,26.2643,26.2726,26.1224,26.1975,31000.0
2011-05-16 10:00:00,31.39,31.42,31.32,31.32,39100.0,26.1975,26.2225,26.1391,26.1391,39100.0
2011-05-16 10:10:00,31.3,31.38,31.3,31.37,19900.0,26.1224,26.1891,26.1224,26.1808,19900.0
2011-05-16 10:20:00,31.37,31.39,31.34,31.36,21400.0,26.1808,26.1975,26.1558,26.1725,21400.0
2011-05-16 10:30:00,31.37,31.4,31.36,31.39,34900.0,26.1808,26.2058,26.1725,26.1975,34900.0
2011-05-16 10:40:00,31.39,31.41,31.38,31.38,44000.0,26.1975,26.2142,26.1891,26.1891,44000.0
2011-05-16 10:50:00,31.38,31.41,31.38,31.38,15800.0,26.1891,26.2142,26.1891,26.1891,15800.0
2011-05-16 11:00:00,31.39,31.4,31.37,31.39,15900.0,26.1975,26.2058,26.1808,26.1975,15900.0
2011-05-16 11:10:00,31.39,31.41,31.33,31.34,25500.0,26.1975,26.2142,26.1474,26.1558,25500.0
2011-05-16 11:20:00,31.34,31.4,31.34,31.39,16800.0,26.1558,26.2058,26.1558,26.1975,16800.0
2011-05-16 11:30:00,31.39,31.41,31.38,31.39,28500.0,26.1975,26.2142,26.1891,26.1975,28500.0
2011-05-16 11:40:00,31.39,31.39,31.29,31.3,31200.0,26.1975,26.1975,26.114,26.1224,31200.0
2011-05-16 11:50:00,31.31,31.31,31.27,31.28,10600.0,26.1307,26.1307,26.0973,26.1057,10600.0
2011-05-16 12:00:00,31.28,31.34,31.27,31.28,30300.0,26.1057,26.1558,26.0973,26.1057,30300.0
2011-05-16 12:10:00,31.27,31.31,31.25,31.31,24500.0,26.0973,26.1307,26.0806,26.1307,24500.0
2011-05-16 12:20:00,31.3,31.31,31.29,31.3,15600.0,26.1224,26.1307,26.114,26.1224,15600.0
2011-05-16 12:30:00,31.29,31.32,31.29,31.3,17300.0,26.114,26.1391,26.114,26.1224,17300.0
2011-05-16 12:40:00,31.3,31.3,31.2,31.21,21300.0,26.1224,26.1224,26.0389,26.0473,21300.0
2011-05-16 12:50:00,31.21,31.24,31.2,31.24,8900.0,26.0473,26.0723,26.0389,26.0723,8900.0
2011-05-16 13:00:00,31.24,31.28,31.23,31.26,19700.0,26.0723,26.1057,26.064,26.089,19700.0
2011-05-16 13:10:00,31.26,31.31,31.25,31.31,19300.0,26.089,26.1307,26.0806,26.1307,19300.0
2011-05-16 13:20:00,31.32,31.32,31.28,31.29,26200.0,26.1391,26.1391,26.1057,26.114,26200.0
2011-05-16 13:30:00,31.29,31.35,31.29,31.35,28400.0,26.114,26.1641,26.114,26.1641,28400.0
2011-05-16 13:40:00,31.34,31.41,31.34,31.4,19400.0,26.1558,26.2142,26.1558,26.2058,19400.0
2011-05-16 13:50:00,31.4,31.42,31.38,31.42,23400.0,26.2058,26.2225,26.1891,26.2225,23400.0
2011-05-16 14:00:00,31.43,31.47,31.42,31.47,26400.0,26.2309,26.2643,26.2225,26.2643,26400.0
2011-05-16 14:10:00,31.47,31.5,31.47,31.5,20500.0,26.2643,26.2893,26.2643,26.2893,20500.0
2011-05-16 14:20:00,31.5,31.52,31.44,31.44,25600.0,26.2893,26.306,26.2392,26.2392,25600.0
2011-05-16 14:30:00,31.45,31.46,31.42,31.42,33100.0,26.2476,26.2559,26.2225,26.2225,33100.0
2011-05-16 14:40:00,31.42,31.42,31.34,31.39,42200.0,26.2225,26.2225,26.1558,26.1975,42200.0
2011-05-16 14:50:00,31.39,31.4,31.37,31.37,28000.0,26.1975,26.2058,26.1808,26.1808,28000.0
2011-05-16 15:00:00,31.37,31.42,31.37,31.4,38400.0,26.1808,26.2225,26.1808,26.2058,38400.0
2011-05-16 15:10:00,31.4,31.46,31.39,31.45,35400.0,26.2058,26.2559,26.1975,26.2476,35400.0
2011-05-16 15:20:00,31.46,31.5,31.41,31.49,50800.0,26.2559,26.2893,26.2142,26.2809,50800.0
2011-05-16 15:30:00,31.49,31.54,31.49,31.5,47400.0,26.2809,26.3227,26.2809,26.2893,47400.0
2011-05-16 15:40:00,31.49,31.5,31.41,31.43,31900.0,26.2809,26.2893,26.2142,26.2309,31900.0
2011-05-16 15:50:00,31.42,31.46,31.4,31.43,60400.0,26.2225,26.2559,26.2058,26.2309,60400.0
2011-05-17 09:30:00,31.41,31.46,31.26,31.3,14600.0,26.2142,26.2559,26.089,26.1224,14600.0
2011-05-17 09:40:00,31.3,31.39,31.29,31.38,41900.0,26.1224,26.1975,26.114,26.1891,41900.0
2011-05-17 09:50:00,31.37,31.38,31.32,31.36,26800.0,26.1808,26.1891,26.1391,26.1725,26800.0
2011-05-17 10:00:00,31.38,31.39,31.35,31.36,18500.0,26.1891,26.1975,26.1641,26.1725,18500.0
2011-05-17 10:10:00,31.36,31.39,31.33,31.39,17800.0,26.1725,26.1975,26.1474,26.1975,17800.0
2011-05-17 10:20:00,31.38,31.46,31.38,31.45,12700.0,26.1891,26.2559,26.1891,26.2476,12700.0
2011-05-17 10:30:00,31.44,31.46,31.41,31.43,10800.0,26.2392,26.2559,26.2142,26.2309,10800.0
2011-05-17 10:40:00,31.42,31.44,31.37,31.37,7900.0,26.2225,26.2392,26.1808,26.1808,7900.0
2011-05-17 10:50:00,31.37,31.41,31.35,31.38,16600.0,26.1808,26.2142,26.1641,26.1891,16600.0
2011-05-17 11:00:00,31.37,31.38,31.17,31.22,16300.0,26.1808,26.1891,26.0139,26.0556,16300.0
2011-05-17 11:10:00,31.22,31.26,31.22,31.26,3500.0,26.0556,26.089,26.0556,26.089,3500.0
2011-05-17 11:20:00,31.25,31.29,31.2,31.21,5000.0,26.0806,26.114,26.0389,26.0473,5000.0
2011-05-17 11:30:00,31.23,31.23,31.12,31.14,8800.0,26.064,26.064,25.9722,25.9888,8800.0
2011-05-17 11:40:00,31.13,31.2,31.13,31.2,2500.0,25.9805,26.0389,25.9805,26.0389,2500.0
2011-05-17 11:50:00,31.19,31.2,31.16,31.18,12200.0,26.0306,26.0389,26.0055,26.0222,12200.0
2011-05-17 12:00:00,31.18,31.2,31.17,31.19,10000.0,26.0222,26.0389,26.0139,26.0306,10000.0
2011-05-17 12:10:00,31.19,31.21,31.19,31.21,7300.0,26.0306,26.0473,26.0306,26.0473,7300.0
2011-05-17 12:20:00,31.2,31.21,31.2,31.21,7500.0,26.0389,26.0473,26.0389,26.0473,7500.0
2011-05-17 12:30:00,31.2,31.23,31.2,31.21,6300.0,26.0389,26.064,26.0389,26.0473,6300.0
2011-05-17 12:40:00,31.21,31.28,31.21,31.22,6400.0,26.0473,26.1057,26.0473,26.0556,6400.0
2011-05-17 12:50:00,31.24,31.24,31.16,31.16,5900.0,26.0723,26.0723,26.0055,26.0055,5900.0
2011-05-17 13:00:00,31.16,31.17,31.15,31.16,6300.0,26.0055,26.0139,25.9972,26.0055,6300.0
2011-05-17 13:10:00,31.16,31.25,31.15,31.23,7200.0,26.0055,26.0806,25.9972,26.064,7200.0
2011-05-17 13:20:00,31.25,31.29,31.22,31.29,7500.0,26.0806,26.114,26.0556,26.114,7500.0
2011-05-17 13:30:00,31.29,31.3,31.28,31.29,4100.0,26.114,26.1224,26.1057,26.114,4100.0
2011-05-17 13:40:00,31.3,31.31,31.28,31.29,17600.0,26.1224,26.1307,26.1057,26.114,17600.0
2011-05-17 13:50:00,31.29,31.31,31.29,31.3,13100.0,26.114,26.1307,26.114,26.1224,13100.0
2011-05-17 14:00:00,31.3,31.36,31.3,31.34,10700.0,26.1224,26.1725,26.1224,26.1558,10700.0
2011-05-17 14:10:00,31.34,31.38,31.33,31.34,9400.0,26.1558,26.1891,26.1474,26.1558,9400.0
2011-05-17 14:20:00,31.33,31.34,31.32,31.33,22800.0,26.1474,26.1558,26.1391,26.1474,22800.0
2011-05-17 14:30:00,31.33,31.34,31.3,31.3,20400.0,26.1474,26.1558,26.1224,26.1224,20400.0
2011-05-17 14:40:00,31.3,31.39,31.3,31.34,23800.0,26.1224,26.1975,26.1224,26.1558,23800.0
2011-05-17 14:50:00,31.32,31.39,31.32,31.38,8100.0,26.1391,26.1975,26.1391,26.1891,8100.0
2011-05-17 15:00:00,31.37,31.38,31.31,31.35,10700.0,26.1808,26.1891,26.1307,26.1641,10700.0
2011-05-17 15:10:00,31.35,31.36,31.31,31.34,12200.0,26.1641,26.1725,26.1307,26.1558,12200.0
2011-05-17 15:20:00,31.35,31.38,31.31,31.37,12400.0,26.1641,26.1891,26.1307,26.1808,12400.0
2011-05-17 15:30:00,31.36,31.44,31.36,31.43,22100.0,26.1725,26.2392,26.1725,26.2309,22100.0
2011-05-17 15:40:00,31.43,31.44,31.4,31.43,32700.0,26.2309,26.2392,26.2058,26.2309,32700.0
2011-05-17 15:50:00,31.43,31.46,31.4,31.45,68800.0,26.2309,26.2559,26.2058,26.2476,68800.0
2011-05-18 09:30:00,31.68,31.86,31.57,31.8,61400.0,26.4395,26.5897,26.3477,26.5397,61400.0
2011-05-18 09:40:00,31.79,31.81,31.7,31.78,34500.0,26.5313,26.548,26.4562,26.523,34500.0
2011-05-18 09:50:00,31.76,31.8,31.72,31.72,17000.0,26.5063,26.5397,26.4729,26.4729,17000.0
2011-05-18 10:00:00,31.71,31.78,31.7,31.78,16600.0,26.4646,26.523,26.4562,26.523,16600.0
2011-05-18 10:10:00,31.79,31.82,31.79,31.8,27500.0,26.5313,26.5564,26.5313,26.5397,27500.0
2011-05-18 10:20:00,31.81,31.81,31.79,31.8,23000.0,26.548,26.548,26.5313,26.5397,23000.0
2011-05-18 10:30:00,31.79,31.83,31.78,31.82,21600.0,26.5313,26.5647,26.523,26.5564,21600.0
2011-05-18 10:40:00,31.81,31.85,31.79,31.81,41200.0,26.548,26.5814,26.5313,26.548,41200.0
2011-05-18 10:50:00,31.81,31.82,31.7,31.71,13500.0,26.548,26.5564,26.4562,26.4646,13500.0
2011-05-18 11:00:00,31.71,31.72,31.66,31.68,9400.0,26.4646,26.4729,26.4228,26.4395,9400.0
2011-05-18 11:10:00,31.67,31.67,31.62,31.64,13600.0,26.4312,26.4312,26.3894,26.4061,13600.0
2011-05-18 11:20:00,31.64,31.64,31.54,31.55,22900.0,26.4061,26.4061,26.3227,26.331,22900.0
2011-05-18 11:30:00,31.55,31.58,31.54,31.56,10600.0,26.331,26.3561,26.3227,26.3394,10600.0
2011-05-18 11:40:00,31.56,31.58,31.55,31.58,10200.0,26.3394,26.3561,26.331,26.3561,10200.0
2011-05-18 11:50:00,31.58,31.59,31.53,31.53,9000.0,26.3561,26.3644,26.3143,26.3143,9000.0
2011-05-18 12:00:00,31.53,31.53,31.44,31.45,16300.0,26.3143,26.3143,26.2392,26.2476,16300.0
2011-05-18 12:10:00,31.46,31.53,31.46,31.5,9300.0,26.2559,26.3143,26.2559,26.2893,9300.0
2011-05-18 12:20:00,31.49,31.5,31.47,31.49,10000.0,26.2809,26.2893,26.2643,26.2809,10000.0
2011-05-18 12:30:00,31.49,31.56,31.49,31.55,7800.0,26.2809,26.3394,26.2809,26.331,7800.0
2011-05-18 12:40:00,31.55,31.55,31.5,31.5,7500.0,26.331,26.331,26.2893,26.2893,7500.0
2011-05-18 12:50:00,31.5,31.51,31.46,31.5,24600.0,26.2893,26.2976,26.2559,26.2893,24600.0
2011-05-18 13:00:00,31.48,31.54,31.46,31.53,15300.0,26.2726,26.3227,26.2559,26.3143,15300.0
2011-05-18 13:10:00,31.52,31.55,31.5,31.5,9900.0,26.306,26.331,26.2893,26.2893,9900.0
2011-05-18 13:20:00,31.5,31.52,31.47,31.47,15100.0,26.2893,26.306,26.2643,26.2643,15100.0
2011-05-18 13:30:00,31.47,31.47,31.43,31.43,11700.0,26.2643,26.2643,26.2309,26.2309,11700.0
2011-05-18 13:40:00,31.44,31.48,31.44,31.46,8800.0,26.2392,26.2726,26.2392,26.2559,8800.0
2011-05-18 13:50:00,31.46,31.5,31.4,31.45,112600.0,26.2559,26.2893,26.2058,26.2476,112600.0
2011-05-18 14:00:00,31.45,31.46,31.42,31.43,29000.0,26.2476,26.2559,26.2225,26.2309,29000.0
2011-05-18 14:10:00,31.42,31.46,31.42,31.44,28100.0,26.2225,26.2559,26.2225,26.2392,28100.0
2011-05-18 14:20:00,31.44,31.45,31.38,31.4,29600.0,26.2392,26.2476,26.1891,26.2058,29600.0
2011-05-18 14:30:00,31.4,31.42,31.36,31.4,28600.0,26.2058,26.2225,26.1725,26.2058,28600.0
2011-05-18 14:40:00,31.4,31.45,31.39,31.4,101100.0,26.2058,26.2476,26.1975,26.2058,101100.0
2011-05-18 14:50:00,31.4,31.44,31.36,31.41,46000.0,26.2058,26.2392,26.1725,26.2142,46000.0
2011-05-18 15:00:00,31.42,31.44,31.4,31.4,21900.0,26.2225,26.2392,26.2058,26.2058,21900.0
2011-05-18 15:10:00,31.41,31.45,31.41,31.44,63300.0,26.2142,26.2476,26.2142,26.2392,63300.0
2011-05-18 15:20:00,31.45,31.45,31.43,31.44,106300.0,26.2476,26.2476,26.2309,26.2392,106300.0
2011-05-18 15:30:00,31.44,31.51,31.43,31.5,73400.0,26.2392,26.2976,26.2309,26.2893,73400.0
2011-05-18 15:40:00,31.5,31.57,31.5,31.57,48800.0,26.2893,26.3477,26.2893,26.3477,48800.0
2011-05-18 15:50:00,31.57,31.57,31.49,31.5,76900.0,26.3477,26.3477,26.2809,26.2893,76900.0
2011-05-19 09:30:00,31.73,31.9,31.6,31.8,181500.0,26.4812,26.6231,26.3728,26.5397,181500.0
2011-05-19 09:40:00,31.8,31.81,31.73,31.77,55700.0,26.5397,26.548,26.4812,26.5146,55700.0
2011-05-19 09:50:00,31.77,31.81,31.74,31.81,866800.0,26.5146,26.548,26.4896,26.548,866800.0
2011-05-19 10:00:00,31.8,31.81,31.71,31.73,34800.0,26.5397,26.548,26.4646,26.4812,34800.0
2011-05-19 10:10:00,31.73,31.76,31.65,31.71,31900.0,26.4812,26.5063,26.4145,26.4646,31900.0
2011-05-19 10:20:00,31.7,31.71,31.64,31.65,22700.0,26.4562,26.4646,26.4061,26.4145,22700.0
2011-05-19 10:30:00,31.65,31.7,31.62,31.7,42200.0,26.4145,26.4562,26.3894,26.4562,42200.0
2011-05-19 10:40:00,31.7,31.73,31.67,31.73,42200.0,26.4562,26.4812,26.4312,26.4812,42200.0
2011-05-19 10:50:00,31.73,31.73,31.63,31.66,36100.0,26.4812,26.4812,26.3978,26.4228,36100.0
2011-05-19 11:00:00,31.65,31.69,31.64,31.68,27800.0,26.4145,26.4479,26.4061,26.4395,27800.0
2011-05-19 11:10:00,31.66,31.73,31.64,31.71,18000.0,26.4228,26.4812,26.4061,26.4646,18000.0
2011-05-19 11:20:00,31.72,31.78,31.71,31.77,31900.0,26.4729,26.523,26.4646,26.5146,31900.0
2011-05-19 11:30:00,31.77,31.78,31.69,31.7,16500.0,26.5146,26.523,26.4479,26.4562,16500.0
2011-05-19 11:40:00,31.69,31.7,31.69,31.69,9900.0,26.4479,26.4562,26.4479,26.4479,9900.0
2011-05-19 11:50:00,31.69,31.77,31.69,31.76,14600.0,26.4479,26.5146,26.4479,26.5063,14600.0
2011-05-19 12:00:00,31.76,31.78,31.73,31.78,17400.0,26.5063,26.523,26.4812,26.523,17400.0
2011-05-19 12:10:00,31.77,31.81,31.74,31.8,24400.0,26.5146,26.548,26.4896,26.5397,24400.0
2011-05-19 12:20:00,31.8,31.82,31.74,31.79,51300.0,26.5397,26.5564,26.4896,26.5313,51300.0
2011-05-19 12:30:00,31.78,31.89,31.78,31.89,34900.0,26.523,26.6148,26.523,26.6148,34900.0
2011-05-19 12:40:00,31.88,31.93,31.86,31.93,36800.0,26.6064,26.6482,26.5897,26.6482,36800.0
2011-05-19 12:50:00,31.93,31.93,31.86,31.89,32100.0,26.6482,26.6482,26.5897,26.6148,32100.0
2011-05-19 13:00:00,31.89,31.9,31.85,31.89,21300.0,26.6148,26.6231,26.5814,26.6148,21300.0
2011-05-19 13:10:00,31.89,31.92,31.87,31.91,15300.0,26.6148,26.6398,26.5981,26.6315,15300.0
2011-05-19 13:20:00,31.91,31.94,31.88,31.93,69200.0,26.6315,26.6565,26.6064,26.6482,69200.0
2011-05-19 13:30:00,31.93,31.95,31.9,31.9,21900.0,26.6482,26.6649,26.6231,26.6231,21900.0
2011-05-19 13:40:00,31.9,31.9,31.83,31.85,31600.0,26.6231,26.6231,26.5647,26.5814,31600.0
2011-05-19 13:50:00,31.85,31.85,31.81,31.81,15000.0,26.5814,26.5814,26.548,26.548,15000.0
2011-05-19 14:00:00,31.81,31.82,31.76,31.76,13500.0,26.548,26.5564,26.5063,26.5063,13500.0
2011-05-19 14:10:00,31.76,31.77,31.75,31.76,18000.0,26.5063,26.5146,26.4979,26.5063,18000.0
2011-05-19 14:20:00,31.75,31.78,31.75,31.77,18300.0,26.4979,26.523,26.4979,26.5146,18300.0
2011-05-19 14:30:00,31.76,31.81,31.75,31.79,21800.0,26.5063,26.548,26.4979,26.5313,21800.0
2011-05-19 14:40:00,31.79,31.8,31.75,31.77,24700.0,26.5313,26.5397,26.4979,26.5146,24700.0
2011-05-19 14:50:00,31.77,31.81,31.75,31.81,29900.0,26.5146,26.548,26.4979,26.548,29900.0
2011-05-19 15:00:00,31.81,31.87,31.81,31.84,27300.0,26.548,26.5981,26.548,26.5731,27300.0
2011-05-19 15:10:00,31.85,31.87,31.83,31.86,20900.0,26.5814,26.5981,26.5647,26.5897,20900.0
2011-05-19 15:20:00,31.87,31.87,31.81,31.82,23100.0,26.5981,26.5981,26.548,26.5564,23100.0
2011-05-19 15:30:00,31.82,31.83,31.78,31.8,59900.0,26.5564,26.5647,26.523,26.5397,59900.0
2011-05-19 15:40:00,31.8,31.8,31.72,31.74,70900.0,26.5397,26.5397,26.4729,26.4896,70900.0
2011-05-19 15:50:00,31.74,31.79,31.73,31.76,98900.0,26.4896,26.5313,26.4812,26.5063,98900.0
2011-05-20 09:30:00,31.67,31.68,31.56,31.6,21300.0,26.4312,26.4395,26.3394,26.3728,21300.0
2011-05-20 09:40:00,31.6,31.72,31.6,31.65,10000.0,26.3728,26.4729,26.3728,26.4145,10000.0
2011-05-20 09:50:00,31.66,31.66,31.58,31.59,9600.0,26.4228,26.4228,26.3561,26.3644,9600.0
2011-05-20 10:00:00,31.58,31.58,31.45,31.51,34700.0,26.3561,26.3561,26.2476,26.2976,34700.0
2011-05-20 10:10:00,31.51,31.51,31.46,31.47,8000.0,26.2976,26.2976,26.2559,26.2643,8000.0
2011-05-20 10:20:00,31.48,31.57,31.48,31.57,7200.0,26.2726,26.3477,26.2726,26.3477,7200.0
2011-05-20 10:30:00,31.56,31.58,31.54,31.58,17700.0,26.3394,26.3561,26.3227,26.3561,17700.0
2011-05-20 10:40:00,31.58,31.59,31.49,31.5,37800.0,26.3561,26.3644,26.2809,26.2893,37800.0
2011-05-20 10:50:00,31.5,31.5,31.45,31.45,13000.0,26.2893,26.2893,26.2476,26.2476,13000.0
2011-05-20 11:00:00,31.44,31.48,31.4,31.46,30100.0,26.2392,26.2726,26.2058,26.2559,30100.0
2011-05-20 11:10:00,31.46,31.46,31.45,31.45,2900.0,26.2559,26.2559,26.2476,26.2476,2900.0
2011-05-20 11:20:00,31.45,31.45,31.39,31.39,13900.0,26.2476,26.2476,26.1975,26.1975,13900.0
2011-05-20 11:30:00,31.4,31.44,31.4,31.42,8300.0,26.2058,26.2392,26.2058,26.2225,8300.0
2011-05-20 11:40:00,31.42,31.42,31.4,31.4,6800.0,26.2225,26.2225,26.2058,26.2058,6800.0
2011-05-20 11:50:00,31.39,31.39,31.35,31.37,95800.0,26.1975,26.1975,26.1641,26.1808,95800.0
2011-05-20 12:00:00,31.38,31.39,31.35,31.35,6400.0,26.1891,26.1975,26.1641,26.1641,6400.0
2011-05-20 12:10:00,31.35,31.35,31.32,31.32,12200.0,26.1641,26.1641,26.1391,26.1391,12200.0
2011-05-20 12:20:00,31.32,31.41,31.32,31.41,30100.0,26.1391,26.2142,26.1391,26.2142,30100.0
2011-05-20 12:30:00,31.4,31.42,31.4,31.4,13300.0,26.2058,26.2225,26.2058,26.2058,13300.0
2011-05-20 12:40:00,31.4,31.41,31.38,31.38,13500.0,26.2058,26.2142,26.1891,26.1891,13500.0
2011-05-20 12:50:00,31.38,31.38,31.34,31.36,8500.0,26.1891,26.1891,26.1558,26.1725,8500.0
2011-05-20 13:00:00,31.35,31.36,31.34,31.35,12100.0,26.1641,26.1725,26.1558,26.1641,12100.0
2011-05-20 13:10:00,31.35,31.36,31.34,31.34,27100.0,26.1641,26.1725,26.1558,26.1558,27100.0
2011-05-20 13:20:00,31.35,31.36,31.33,31.34,21600.0,26.1641,26.1725,26.1474,26.1558,21600.0
2011-05-20 13:30:00,31.34,31.36,31.32,31.34,19200.0,26.1558,26.1725,26.1391,26.1558,19200.0
2011-05-20 13:40:00,31.35,31.35,31.3,31.33,13200.0,26.1641,26.1641,26.1224,26.1474,13200.0
2011-05-20 13:50:00,31.33,31.34,31.29,31.32,8000.0,26.1474,26.1558,26.114,26.1391,8000.0
2011-05-20 14:00:00,31.32,31.35,31.3,31.3,10700.0,26.1391,26.1641,26.1224,26.1224,10700.0
2011-05-20 14:10:00,31.31,31.34,31.31,31.34,12600.0,26.1307,26.1558,26.1307,26.1558,12600.0
2011-05-20 14:20:00,31.33,31.36,31.3,31.34,21700.0,26.1474,26.1725,26.1224,26.1558,21700.0
2011-05-20 14:30:00,31.35,31.36,31.34,31.35,13600.0,26.1641,26.1725,26.1558,26.1641,13600.0
2011-05-20 14:40:00,31.34,31.35,31.33,31.34,12400.0,26.1558,26.1641,26.1474,26.1558,12400.0
2011-05-20 14:50:00,31.34,31.36,31.33,31.33,11300.0,26.1558,26.1725,26.1474,26.1474,11300.0
2011-05-20 15:00:00,31.34,31.36,31.33,31.34,8500.0,26.1558,26.1725,26.1474,26.1558,8500.0
2011-05-20 15:10:00,31.35,31.37,31.35,31.36,24900.0,26.1641,26.1808,26.1641,26.1725,24900.0
2011-05-20 15:20:00,31.36,31.38,31.33,31.37,29100.0,26.1725,26.1891,26.1474,26.1808,29100.0
2011-05-20 15:30:00,31.37,31.38,31.34,31.36,36400.0,26.1808,26.1891,26.1558,26.1725,36400.0
2011-05-20 15:40:00,31.36,31.37,31.31,31.32,43400.0,26.1725,26.1808,26.1307,26.1391,43400.0
2011-05-20 15:50:00,31.31,31.35,31.27,31.32,111700.0,26.1307,26.1641,26.0973,26.1391,111700.0
2011-05-23 09:30:00,30.94,30.94,30.61,30.82,23500.0,25.8219,25.8219,25.5465,25.7218,23500.0
2011-05-23 09:40:00,30.82,30.87,30.76,30.8,8100.0,25.7218,25.7635,25.6717,25.7051,8100.0
2011-05-23 09:50:00,30.8,30.81,30.73,30.8,15100.0,25.7051,25.7134,25.6467,25.7051,15100.0
2011-05-23 10:00:00,30.8,30.82,30.79,30.81,11800.0,25.7051,25.7218,25.6967,25.7134,11800.0
2011-05-23 10:10:00,30.8,30.8,30.77,30.78,13800.0,25.7051,25.7051,25.68,25.6884,13800.0
2011-05-23 10:20:00,30.79,30.81,30.75,30.77,10600.0,25.6967,25.7134,25.6634,25.68,10600.0
2011-05-23 10:30:00,30.77,30.81,30.77,30.8,4000.0,25.68,25.7134,25.68,25.7051,4000.0
2011-05-23 10:40:00,30.79,30.79,30.75,30.75,15000.0,25.6967,25.6967,25.6634,25.6634,15000.0
2011-05-23 10:50:00,30.75,30.79,30.74,30.74,20000.0,25.6634,25.6967,25.655,25.655,20000.0
2011-05-23 11:00:00,30.74,30.74,30.7,30.71,19500.0,25.655,25.655,25.6216,25.63,19500.0
2011-05-23 11:10:00,30.71,30.72,30.68,30.7,16100.0,25.63,25.6383,25.6049,25.6216,16100.0
2011-05-23 11:20:00,30.69,30.72,30.68,30.71,7000.0,25.6133,25.6383,25.6049,25.63,7000.0
2011-05-23 11:30:00,30.71,30.72,30.64,30.66,22100.0,25.63,25.6383,25.5716,25.5882,22100.0
2011-05-23 11:40:00,30.66,30.67,30.64,30.67,9200.0,25.5882,25.5966,25.5716,25.5966,9200.0
2011-05-23 11:50:00,30.67,30.69,30.66,30.67,9000.0,25.5966,25.6133,25.5882,25.5966,9000.0
2011-05-23 12:00:00,30.67,30.68,30.64,30.66,6000.0,25.5966,25.6049,25.5716,25.5882,6000.0
2011-05-23 12:10:00,30.66,30.66,30.58,30.61,10900.0,25.5882,25.5882,25.5215,25.5465,10900.0
2011-05-23 12:20:00,30.61,30.61,30.59,30.6,10100.0,25.5465,25.5465,25.5298,25.5382,10100.0
2011-05-23 12:30:00,30.6,30.6,30.59,30.59,4800.0,25.5382,25.5382,25.5298,25.5298,4800.0
2011-05-23 12:40:00,30.6,30.61,30.58,30.58,7200.0,25.5382,25.5465,25.5215,25.5215,7200.0
2011-05-23 12:50:00,30.59,30.6,30.58,30.6,2300.0,25.5298,25.5382,25.5215,25.5382,2300.0
2011-05-23 13:00:00,30.6,30.6,30.54,30.56,13000.0,25.5382,25.5382,25.4881,25.5048,13000.0
2011-05-23 13:10:00,30.56,30.6,30.56,30.56,14200.0,25.5048,25.5382,25.5048,25.5048,14200.0
2011-05-23 13:20:00,30.57,30.57,30.52,30.52,6000.0,25.5131,25.5131,25.4714,25.4714,6000.0
2011-05-23 13:30:00,30.53,30.58,30.53,30.58,6100.0,25.4797,25.5215,25.4797,25.5215,6100.0
2011-05-23 13:40:00,30.58,30.58,30.57,30.58,1500.0,25.5215,25.5215,25.5131,25.5215,1500.0
2011-05-23 13:50:00,30.59,30.62,30.57,30.62,4800.0,25.5298,25.5549,25.5131,25.5549,4800.0
2011-05-23 14:00:00,30.62,30.64,30.6,30.63,11000.0,25.5549,25.5716,25.5382,25.5632,11000.0
2011-05-23 14:10:00,30.64,30.71,30.61,30.61,28000.0,25.5716,25.63,25.5465,25.5465,28000.0
2011-05-23 14:20:00,30.61,30.64,30.6,30.61,8900.0,25.5465,25.5716,25.5382,25.5465,8900.0
2011-05-23 14:30:00,30.61,30.68,30.6,30.67,12200.0,25.5465,25.6049,25.5382,25.5966,12200.0
2011-05-23 14:40:00,30.66,30.67,30.64,30.67,12600.0,25.5882,25.5966,25.5716,25.5966,12600.0
2011-05-23 14:50:00,30.68,30.71,30.66,30.67,14700.0,25.6049,25.63,25.5882,25.5966,14700.0
2011-05-23 15:00:00,30.67,30.69,30.66,30.66,14000.0,25.5966,25.6133,25.5882,25.5882,14000.0
2011-05-23 15:10:00,30.66,30.67,30.66,30.66,20000.0,25.5882,25.5966,25.5882,25.5882,20000.0
2011-05-23 15:20:00,30.66,30.67,30.64,30.65,27800.0,25.5882,25.5966,25.5716,25.5799,27800.0
2011-05-23 15:30:00,30.66,30.68,30.63,30.68,58100.0,25.5882,25.6049,25.5632,25.6049,58100.0
2011-05-23 15:40:00,30.68,30.74,30.67,30.71,47500.0,25.6049,25.655,25.5966,25.63,47500.0
2011-05-23 15:50:00,30.71,30.74,30.71,30.73,88600.0,25.63,25.655,25.63,25.6467,88600.0
2011-05-24 09:30:00,30.85,30.9,30.78,30.8,41800.0,25.7468,25.7885,25.6884,25.7051,41800.0
2011-05-24 09:40:00,30.79,30.81,30.72,30.79,31700.0,25.6967,25.7134,25.6383,25.6967,31700.0
2011-05-24 09:50:00,30.79,31.3,30.79,31.25,196700.0,25.6967,26.1224,25.6967,26.0806,196700.0
2011-05-24 10:00:00,31.2,31.24,31.06,31.18,147200.0,26.0389,26.0723,25.9221,26.0222,147200.0
2011-05-24 10:10:00,31.17,31.39,31.16,31.39,62900.0,26.0139,26.1975,26.0055,26.1975,62900.0
2011-05-24 10:20:00,31.37,31.43,31.19,31.2,37500.0,26.1808,26.2309,26.0306,26.0389,37500.0
2011-05-24 10:30:00,31.19,31.24,31.16,31.21,31900.0,26.0306,26.0723,26.0055,26.0473,31900.0
2011-05-24 10:40:00,31.22,31.27,31.21,31.22,16200.0,26.0556,26.0973,26.0473,26.0556,16200.0
2011-05-24 10:50:00,31.23,31.26,31.16,31.17,23400.0,26.064,26.089,26.0055,26.0139,23400.0
2011-05-24 11:00:00,31.17,31.3,31.17,31.3,20700.0,26.0139,26.1224,26.0139,26.1224,20700.0
2011-05-24 11:10:00,31.29,31.36,31.27,31.27,18500.0,26.114,26.1725,26.0973,26.0973,18500.0
2011-05-24 11:20:00,31.28,31.28,31.15,31.19,34100.0,26.1057,26.1057,25.9972,26.0306,34100.0
2011-05-24 11:30:00,31.17,31.19,31.15,31.16,19000.0,26.0139,26.0306,25.9972,26.0055,19000.0
2011-05-24 11:40:00,31.16,31.17,31.13,31.15,26100.0,26.0055,26.0139,25.9805,25.9972,26100.0
2011-05-24 11:50:00,31.15,31.16,31.09,31.09,20000.0,25.9972,26.0055,25.9471,25.9471,20000.0
2011-05-24 12:00:00,31.1,31.11,31.0,31.01,27000.0,25.9555,25.9638,25.872,25.8803,27000.0
2011-05-24 12:10:00,31.02,31.09,31.02,31.02,14400.0,25.8887,25.9471,25.8887,25.8887,14400.0
2011-05-24 12:20:00,31.02,31.04,30.98,30.98,25700.0,25.8887,25.9054,25.8553,25.8553,25700.0
2011-05-24 12:30:00,30.98,31.0,30.94,30.97,11700.0,25.8553,25.872,25.8219,25.847,11700.0
2011-05-24 12:40:00,30.97,30.99,30.93,30.95,11300.0,25.847,25.8637,25.8136,25.8303,11300.0
2011-05-24 12:50:00,30.96,31.04,30.96,31.02,30600.0,25.8386,25.9054,25.8386,25.8887,30600.0
2011-05-24 13:00:00,31.01,31.03,30.99,31.0,20000.0,25.8803,25.897,25.8637,25.872,20000.0
2011-05-24 13:10:00,31.01,31.1,31.01,31.06,20400.0,25.8803,25.9555,25.8803,25.9221,20400.0
2011-05-24 13:20:00,31.06,31.16,31.06,31.15,12200.0,25.9221,26.0055,25.9221,25.9972,12200.0
2011-05-24 13:30:00,31.16,31.16,31.07,31.1,13100.0,26.0055,26.0055,25.9304,25.9555,13100.0
2011-05-24 13:40:00,31.09,31.17,31.09,31.17,8200.0,25.9471,26.0139,25.9471,26.0139,8200.0
2011-05-24 13:50:00,31.16,31.17,31.13,31.16,22700.0,26.0055,26.0139,25.9805,26.0055,22700.0
2011-05-24 14:00:00,31.16,31.17,31.12,31.13,29500.0,26.0055,26.0139,25.9722,25.9805,29500.0
2011-05-24 14:10:00,31.13,31.14,31.09,31.12,56100.0,25.9805,25.9888,25.9471,25.9722,56100.0
2011-05-24 14:20:00,31.12,31.15,31.1,31.15,28900.0,25.9722,25.9972,25.9555,25.9972,28900.0
2011-05-24 14:30:00,31.16,31.21,31.15,31.17,52100.0,26.0055,26.0473,25.9972,26.0139,52100.0
2011-05-24 14:40:00,31.17,31.21,31.15,31.16,50400.0,26.0139,26.0473,25.9972,26.0055,50400.0
2011-05-24 14:50:00,31.16,31.18,31.15,31.15,24400.0,26.0055,26.0222,25.9972,25.9972,24400.0
2011-05-24 15:00:00,31.16,31.26,31.15,31.24,40700.0,26.0055,26.089,25.9972,26.0723,40700.0
2011-05-24 15:10:00,31.24,31.27,31.22,31.26,21700.0,26.0723,26.0973,26.0556,26.089,21700.0
2011-05-24 15:20:00,31.26,31.31,31.25,31.26,40400.0,26.089,26.1307,26.0806,26.089,40400.0
2011-05-24 15:30:00,31.25,31.28,31.25,31.25,54500.0,26.0806,26.1057,26.0806,26.0806,54500.0
2011-05-24 15:40:00,31.26,31.26,31.19,31.2,57200.0,26.089,26.089,26.0306,26.0389,57200.0
2011-05-24 15:50:00,31.2,31.2,31.15,31.17,100200.0,26.0389,26.0389,25.9972,26.0139,100200.0
2011-05-25 09:30:00,31.14,31.38,31.1,31.11,23100.0,25.9888,26.1891,25.9555,25.9638,23100.0
2011-05-25 09:40:00,31.14,31.23,31.09,31.15,19500.0,25.9888,26.064,25.9471,25.9972,19500.0
2011-05-25 09:50:00,31.13,31.15,31.07,31.07,17200.0,25.9805,25.9972,25.9304,25.9304,17200.0
2011-05-25 10:00:00,31.1,31.15,30.97,31.0,15400.0,25.9555,25.9972,25.847,25.872,15400.0
2011-05-25 10:10:00,30.99,31.01,30.97,31.01,13400.0,25.8637,25.8803,25.847,25.8803,13400.0
2011-05-25 10:20:00,31.01,31.1,31.0,31.1,28700.0,25.8803,25.9555,25.872,25.9555,28700.0
2011-05-25 10:30:00,31.09,31.13,31.09,31.1,35200.0,25.9471,25.9805,25.9471,25.9555,35200.0
2011-05-25 10:40:00,31.1,31.17,31.1,31.15,29800.0,25.9555,26.0139,25.9555,25.9972,29800.0
2011-05-25 10:50:00,31.15,31.17,31.15,31.16,40500.0,25.9972,26.0139,25.9972,26.0055,40500.0
2011-05-25 11:00:00,31.15,31.21,31.14,31.2,13900.0,25.9972,26.0473,25.9888,26.0389,13900.0
2011-05-25 11:10:00,31.2,31.23,31.17,31.19,19500.0,26.0389,26.064,26.0139,26.0306,19500.0
2011-05-25 11:20:00,31.19,31.3,31.19,31.29,27900.0,26.0306,26.1224,26.0306,26.114,27900.0
2011-05-25 11:30:00,31.28,31.33,31.26,31.33,14300.0,26.1057,26.1474,26.089,26.1474,14300.0
2011-05-25 11:40:00,31.31,31.35,31.3,31.33,10900.0,26.1307,26.1641,26.1224,26.1474,10900.0
2011-05-25 11:50:00,31.33,31.36,31.29,31.35,18800.0,26.1474,26.1725,26.114,26.1641,18800.0
2011-05-25 12:00:00,31.35,31.36,31.29,31.36,44800.0,26.1641,26.1725,26.114,26.1725,44800.0
2011-05-25 12:10:00,31.34,31.4,31.34,31.4,17200.0,26.1558,26.2058,26.1558,26.2058,17200.0
2011-05-25 12:20:00,31.39,31.4,31.38,31.38,11500.0,26.1975,26.2058,26.1891,26.1891,11500.0
2011-05-25 12:30:00,31.38,31.4,31.38,31.39,7100.0,26.1891,26.2058,26.1891,26.1975,7100.0
2011-05-25 12:40:00,31.39,31.4,31.38,31.39,9900.0,26.1975,26.2058,26.1891,26.1975,9900.0
2011-05-25 12:50:00,31.39,31.39,31.3,31.32,15500.0,26.1975,26.1975,26.1224,26.1391,15500.0
2011-05-25 13:00:00,31.32,31.34,31.3,31.34,9800.0,26.1391,26.1558,26.1224,26.1558,9800.0
2011-05-25 13:10:00,31.33,31.34,31.33,31.34,11700.0,26.1474,26.1558,26.1474,26.1558,11700.0
2011-05-25 13:20:00,31.34,31.34,31.33,31.34,6400.0,26.1558,26.1558,26.1474,26.1558,6400.0
2011-05-25 13:30:00,31.33,31.34,31.32,31.33,8800.0,26.1474,26.1558,26.1391,26.1474,8800.0
2011-05-25 13:40:00,31.33,31.34,31.3,31.3,11800.0,26.1474,26.1558,26.1224,26.1224,11800.0
2011-05-25 13:50:00,31.3,31.31,31.29,31.31,13700.0,26.1224,26.1307,26.114,26.1307,13700.0
2011-05-25 14:00:00,31.31,31.32,31.28,31.3,9900.0,26.1307,26.1391,26.1057,26.1224,9900.0
2011-05-25 14:10:00,31.3,31.32,31.29,31.32,13200.0,26.1224,26.1391,26.114,26.1391,13200.0
2011-05-25 14:20:00,31.31,31.32,31.3,31.3,15800.0,26.1307,26.1391,26.1224,26.1224,15800.0
2011-05-25 14:30:00,31.3,31.31,31.3,31.3,7300.0,26.1224,26.1307,26.1224,26.1224,7300.0
2011-05-25 14:40:00,31.3,31.31,31.3,31.3,4600.0,26.1224,26.1307,26.1224,26.1224,4600.0
2011-05-25 14:50:00,31.3,31.31,31.3,31.3,2800.0,26.1224,26.1307,26.1224,26.1224,2800.0
2011-05-25 15:00:00,31.3,31.42,31.3,31.41,47700.0,26.1224,26.2225,26.1224,26.2142,47700.0
2011-05-25 15:10:00,31.41,31.44,31.4,31.4,20500.0,26.2142,26.2392,26.2058,26.2058,20500.0
2011-05-25 15:20:00,31.4,31.41,31.4,31.4,18100.0,26.2058,26.2142,26.2058,26.2058,18100.0
2011-05-25 15:30:00,31.4,31.41,31.37,31.4,42500.0,26.2058,26.2142,26.1808,26.2058,42500.0
2011-05-25 15:40:00,31.4,31.4,31.31,31.32,36700.0,26.2058,26.2058,26.1307,26.1391,36700.0
2011-05-25 15:50:00,31.31,31.35,31.29,31.35,78000.0,26.1307,26.1641,26.114,26.1641,78000.0
2011-05-26 09:30:00,31.63,31.97,31.58,31.96,85600.0,26.3978,26.6815,26.3561,26.6732,85600.0
2011-05-26 09:40:00,31.92,31.96,31.79,31.84,34700.0,26.6398,26.6732,26.5313,26.5731,34700.0
2011-05-26 09:50:00,31.83,31.87,31.76,31.81,42100.0,26.5647,26.5981,26.5063,26.548,42100.0
2011-05-26 10:00:00,31.81,31.82,31.76,31.81,51500.0,26.548,26.5564,26.5063,26.548,51500.0
2011-05-26 10:10:00,31.82,31.84,31.74,31.79,43300.0,26.5564,26.5731,26.4896,26.5313,43300.0
2011-05-26 10:20:00,31.8,31.82,31.75,31.75,51300.0,26.5397,26.5564,26.4979,26.4979,51300.0
2011-05-26 10:30:00,31.75,31.8,31.72,31.79,54500.0,26.4979,26.5397,26.4729,26.5313,54500.0
2011-05-26 10:40:00,31.79,31.82,31.78,31.78,53700.0,26.5313,26.5564,26.523,26.523,53700.0
2011-05-26 10:50:00,31.78,31.8,31.75,31.8,31800.0,26.523,26.5397,26.4979,26.5397,31800.0
2011-05-26 11:00:00,31.79,31.81,31.75,31.8,41200.0,26.5313,26.548,26.4979,26.5397,41200.0
2011-05-26 11:10:00,31.79,31.8,31.74,31.79,23300.0,26.5313,26.5397,26.4896,26.5313,23300.0
2011-05-26 11:20:00,31.8,31.85,31.8,31.85,11900.0,26.5397,26.5814,26.5397,26.5814,11900.0
2011-05-26 11:30:00,31.84,31.86,31.76,31.77,26700.0,26.5731,26.5897,26.5063,26.5146,26700.0
2011-05-26 11:40:00,31.76,31.78,31.73,31.75,18300.0,26.5063,26.523,26.4812,26.4979,18300.0
2011-05-26 11:50:00,31.76,31.82,31.76,31.77,27200.0,26.5063,26.5564,26.5063,26.5146,27200.0
2011-05-26 12:00:00,31.78,31.78,31.73,31.74,12600.0,26.523,26.523,26.4812,26.4896,12600.0
2011-05-26 12:10:00,31.74,31.78,31.74,31.74,16900.0,26.4896,26.523,26.4896,26.4896,16900.0
2011-05-26 12:20:00,31.74,31.75,31.74,31.74,12000.0,26.4896,26.4979,26.4896,26.4896,12000.0
2011-05-26 12:30:00,31.75,31.78,31.74,31.77,20200.0,26.4979,26.523,26.4896,26.5146,20200.0
2011-05-26 12:40:00,31.77,31.81,31.77,31.8,16800.0,26.5146,26.548,26.5146,26.5397,16800.0
2011-05-26 12:50:00,31.79,31.85,31.79,31.85,14400.0,26.5313,26.5814,26.5313,26.5814,14400.0
2011-05-26 13:00:00,31.85,31.89,31.84,31.88,18900.0,26.5814,26.6148,26.5731,26.6064,18900.0
2011-05-26 13:10:00,31.87,31.95,31.87,31.94,17800.0,26.5981,26.6649,26.5981,26.6565,17800.0
2011-05-26 13:20:00,31.94,31.95,31.92,31.93,8700.0,26.6565,26.6649,26.6398,26.6482,8700.0
2011-05-26 13:30:00,31.93,31.93,31.88,31.92,7500.0,26.6482,26.6482,26.6064,26.6398,7500.0
2011-05-26 13:40:00,31.91,31.91,31.88,31.89,3300.0,26.6315,26.6315,26.6064,26.6148,3300.0
2011-05-26 13:50:00,31.89,31.91,31.88,31.88,16700.0,26.6148,26.6315,26.6064,26.6064,16700.0
2011-05-26 14:00:00,31.88,31.9,31.88,31.88,10800.0,26.6064,26.6231,26.6064,26.6064,10800.0
2011-05-26 14:10:00,31.89,31.9,31.88,31.89,12100.0,26.6148,26.6231,26.6064,26.6148,12100.0
2011-05-26 14:20:00,31.9,31.96,31.9,31.94,32800.0,26.6231,26.6732,26.6231,26.6565,32800.0
2011-05-26 14:30:00,31.93,31.97,31.92,31.96,18600.0,26.6482,26.6815,26.6398,26.6732,18600.0
2011-05-26 14:40:00,31.96,32.0,31.96,31.99,44200.0,26.6732,26.7066,26.6732,26.6982,44200.0
2011-05-26 14:50:00,31.99,31.99,31.94,31.96,29800.0,26.6982,26.6982,26.6565,26.6732,29800.0
2011-05-26 15:00:00,31.95,31.96,31.9,31.9,21400.0,26.6649,26.6732,26.6231,26.6231,21400.0
2011-05-26 15:10:00,31.91,31.98,31.9,31.97,21700.0,26.6315,26.6899,26.6231,26.6815,21700.0
2011-05-26 15:20:00,31.97,32.02,31.96,32.02,45700.0,26.6815,26.7233,26.6732,26.7233,45700.0
2011-05-26 15:30:00,32.01,32.07,32.0,32.07,45000.0,26.7149,26.765,26.7066,26.765,45000.0
2011-05-26 15:40:00,32.06,32.07,31.98,32.01,57900.0,26.7567,26.765,26.6899,26.7149,57900.0
2011-05-26 15:50:00,32.0,32.06,32.0,32.05,126400.0,26.7066,26.7567,26.7066,26.7483,126400.0
2011-05-27 09:30:00,32.3,32.51,32.28,32.48,83300.0,26.957,27.1322,26.9403,27.1072,83300.0
2011-05-27 09:40:00,32.49,32.54,32.4,32.4,43300.0,27.1155,27.1573,27.0404,27.0404,43300.0
2011-05-27 09:50:00,32.4,32.54,32.4,32.49,36300.0,27.0404,27.1573,27.0404,27.1155,36300.0
2011-05-27 10:00:00,32.48,32.51,32.42,32.5,67400.0,27.1072,27.1322,27.0571,27.1239,67400.0
2011-05-27 10:10:00,32.5,32.5,32.39,32.42,62700.0,27.1239,27.1239,27.0321,27.0571,62700.0
2011-05-27 10:20:00,32.41,32.42,32.35,32.36,21100.0,27.0488,27.0571,26.9987,27.007,21100.0
2011-05-27 10:30:00,32.37,32.39,32.33,32.33,15500.0,27.0154,27.0321,26.982,26.982,15500.0
2011-05-27 10:40:00,32.33,32.34,32.28,32.29,22000.0,26.982,26.9903,26.9403,26.9486,22000.0
2011-05-27 10:50:00,32.3,32.33,32.28,32.33,13700.0,26.957,26.982,26.9403,26.982,13700.0
2011-05-27 11:00:00,32.32,32.37,32.3,32.31,13600.0,26.9736,27.0154,26.957,26.9653,13600.0
2011-05-27 11:10:00,32.3,32.34,32.28,32.34,17600.0,26.957,26.9903,26.9403,26.9903,17600.0
2011-05-27 11:20:00,32.34,32.36,32.31,32.31,11300.0,26.9903,27.007,26.9653,26.9653,11300.0
2011-05-27 11:30:00,32.31,32.32,32.3,32.31,12700.0,26.9653,26.9736,26.957,26.9653,12700.0
2011-05-27 11:40:00,32.32,32.36,32.28,32.34,23200.0,26.9736,27.007,26.9403,26.9903,23200.0
2011-05-27 11:50:00,32.34,32.34,32.29,32.29,19700.0,26.9903,26.9903,26.9486,26.9486,19700.0
2011-05-27 12:00:00,32.29,32.33,32.24,32.24,15800.0,26.9486,26.982,26.9069,26.9069,15800.0
2011-05-27 12:10:00,32.24,32.25,32.2,32.23,12500.0,26.9069,26.9152,26.8735,26.8985,12500.0
2011-05-27 12:20:00,32.24,32.25,32.22,32.23,9700.0,26.9069,26.9152,26.8902,26.8985,9700.0
2011-05-27 12:30:00,32.22,32.23,32.2,32.2,10200.0,26.8902,26.8985,26.8735,26.8735,10200.0
2011-05-27 12:40:00,32.2,32.2,32.18,32.2,11500.0,26.8735,26.8735,26.8568,26.8735,11500.0
2011-05-27 12:50:00,32.19,32.2,32.18,32.18,9700.0,26.8652,26.8735,26.8568,26.8568,9700.0
2011-05-27 13:00:00,32.18,32.19,32.18,32.18,7500.0,26.8568,26.8652,26.8568,26.8568,7500.0
2011-05-27 13:10:00,32.19,32.23,32.18,32.21,19700.0,26.8652,26.8985,26.8568,26.8818,19700.0
2011-05-27 13:20:00,32.2,32.21,32.18,32.18,7500.0,26.8735,26.8818,26.8568,26.8568,7500.0
2011-05-27 13:30:00,32.18,32.19,32.18,32.18,7200.0,26.8568,26.8652,26.8568,26.8568,7200.0
2011-05-27 13:40:00,32.18,32.2,32.18,32.2,11800.0,26.8568,26.8735,26.8568,26.8735,11800.0
2011-05-27 13:50:00,32.2,32.2,32.18,32.18,9700.0,26.8735,26.8735,26.8568,26.8568,9700.0
2011-05-27 14:00:00,32.18,32.2,32.18,32.18,8300.0,26.8568,26.8735,26.8568,26.8568,8300.0
2011-05-27 14:10:00,32.18,32.19,32.18,32.18,9900.0,26.8568,26.8652,26.8568,26.8568,9900.0
2011-05-27 14:20:00,32.18,32.21,32.18,32.2,11800.0,26.8568,26.8818,26.8568,26.8735,11800.0
2011-05-27 14:30:00,32.2,32.2,32.18,32.19,9700.0,26.8735,26.8735,26.8568,26.8652,9700.0
2011-05-27 14:40:00,32.19,32.2,32.15,32.16,20900.0,26.8652,26.8735,26.8318,26.8401,20900.0
2011-05-27 14:50:00,32.16,32.18,32.15,32.16,12900.0,26.8401,26.8568,26.8318,26.8401,12900.0
2011-05-27 15:00:00,32.15,32.15,32.13,32.14,22400.0,26.8318,26.8318,26.8151,26.8234,22400.0
2011-05-27 15:10:00,32.14,32.14,32.08,32.09,38900.0,26.8234,26.8234,26.7733,26.7817,38900.0
2011-05-27 15:20:00,32.09,32.12,32.08,32.09,31400.0,26.7817,26.8067,26.7733,26.7817,31400.0
2011-05-27 15:30:00,32.08,32.1,32.06,32.07,20700.0,26.7733,26.79,26.7567,26.765,20700.0
2011-05-27 15:40:00,32.06,32.09,32.04,32.07,63700.0,26.7567,26.7817,26.74,26.765,63700.0
2011-05-27 15:50:00,32.07,32.07,32.04,32.05,108400.0,26.765,26.765,26.74,26.7483,108400.0
2011-05-31 09:30:00,32.1,32.35,32.03,32.03,64100.0,26.79,26.9987,26.7316,26.7316,64100.0
2011-05-31 09:40:00,32.02,32.06,31.97,31.98,18800.0,26.7233,26.7567,26.6815,26.6899,18800.0
2011-05-31 09:50:00,31.97,32.02,31.97,32.01,8900.0,26.6815,26.7233,26.6815,26.7149,8900.0
2011-05-31 10:00:00,31.99,32.04,31.9,31.96,21600.0,26.6982,26.74,26.6231,26.6732,21600.0
2011-05-31 10:10:00,31.98,31.98,31.94,31.97,14200.0,26.6899,26.6899,26.6565,26.6815,14200.0
2011-05-31 10:20:00,31.98,31.99,31.93,31.98,8700.0,26.6899,26.6982,26.6482,26.6899,8700.0
2011-05-31 10:30:00,31.98,31.98,31.91,31.91,9300.0,26.6899,26.6899,26.6315,26.6315,9300.0
2011-05-31 10:40:00,31.92,31.98,31.91,31.95,10900.0,26.6398,26.6899,26.6315,26.6649,10900.0
2011-05-31 10:50:00,31.94,31.94,31.91,31.91,8800.0,26.6565,26.6565,26.6315,26.6315,8800.0
2011-05-31 11:00:00,31.91,31.95,31.91,31.91,16900.0,26.6315,26.6649,26.6315,26.6315,16900.0
2011-05-31 11:10:00,31.91,31.94,31.91,31.94,10300.0,26.6315,26.6565,26.6315,26.6565,10300.0
2011-05-31 11:20:00,31.94,31.99,31.93,31.98,8500.0,26.6565,26.6982,26.6482,26.6899,8500.0
2011-05-31 11:30:00,31.98,32.01,31.98,32.01,11300.0,26.6899,26.7149,26.6899,26.7149,11300.0
2011-05-31 11:40:00,32.01,32.02,32.0,32.01,10100.0,26.7149,26.7233,26.7066,26.7149,10100.0
2011-05-31 11:50:00,32.0,32.0,31.94,31.95,22400.0,26.7066,26.7066,26.6565,26.6649,22400.0
2011-05-31 12:00:00,31.95,31.98,31.91,31.97,6600.0,26.6649,26.6899,26.6315,26.6815,6600.0
2011-05-31 12:10:00,31.98,31.98,31.92,31.94,8400.0,26.6899,26.6899,26.6398,26.6565,8400.0
2011-05-31 12:20:00,31.95,31.95,31.92,31.92,3700.0,26.6649,26.6649,26.6398,26.6398,3700.0
2011-05-31 12:30:00,31.93,31.94,31.9,31.93,19800.0,26.6482,26.6565,26.6231,26.6482,19800.0
2011-05-31 12:40:00,31.94,31.95,31.92,31.93,5800.0,26.6565,26.6649,26.6398,26.6482,5800.0
2011-05-31 12:50:00,31.92,31.98,31.91,31.92,15300.0,26.6398,26.6899,26.6315,26.6398,15300.0
2011-05-31 13:00:00,31.94,31.98,31.94,31.95,8700.0,26.6565,26.6899,26.6565,26.6649,8700.0
2011-05-31 13:10:00,31.94,31.98,31.94,31.98,6200.0,26.6565,26.6899,26.6565,26.6899,6200.0
2011-05-31 13:20:00,31.98,32.0,31.96,31.98,4400.0,26.6899,26.7066,26.6732,26.6899,4400.0
2011-05-31 13:30:00,31.98,32.01,31.98,31.99,7200.0,26.6899,26.7149,26.6899,26.6982,7200.0
2011-05-31 13:40:00,31.98,32.03,31.98,32.0,7100.0,26.6899,26.7316,26.6899,26.7066,7100.0
2011-05-31 13:50:00,32.0,32.06,32.0,32.04,9700.0,26.7066,26.7567,26.7066,26.74,9700.0
2011-05-31 14:00:00,32.04,32.08,32.03,32.08,10900.0,26.74,26.7733,26.7316,26.7733,10900.0
2011-05-31 14:10:00,32.07,32.07,32.0,32.03,14100.0,26.765,26.765,26.7066,26.7316,14100.0
2011-05-31 14:20:00,32.03,32.03,31.99,32.0,13600.0,26.7316,26.7316,26.6982,26.7066,13600.0
2011-05-31 14:30:00,32.0,32.04,32.0,32.03,13100.0,26.7066,26.74,26.7066,26.7316,13100.0
2011-05-31 14:40:00,32.03,32.05,32.0,32.01,20000.0,26.7316,26.7483,26.7066,26.7149,20000.0
2011-05-31 14:50:00,32.0,32.06,31.99,32.04,8800.0,26.7066,26.7567,26.6982,26.74,8800.0
2011-05-31 15:00:00,32.04,32.05,32.02,32.04,9700.0,26.74,26.7483,26.7233,26.74,9700.0
2011-05-31 15:10:00,32.04,32.09,32.04,32.09,13200.0,26.74,26.7817,26.74,26.7817,13200.0
2011-05-31 15:20:00,32.08,32.08,32.01,32.06,36000.0,26.7733,26.7733,26.7149,26.7567,36000.0
2011-05-31 15:30:00,32.06,32.07,32.04,32.05,20200.0,26.7567,26.765,26.74,26.7483,20200.0
2011-05-31 15:40:00,32.05,32.14,32.05,32.12,39400.0,26.7483,26.8234,26.7483,26.8067,39400.0
2011-05-31 15:50:00,32.12,32.2,32.12,32.19,58900.0,26.8067,26.8735,26.8067,26.8652,58900.0
2011-06-01 09:30:00,32.18,32.3,32.16,32.21,29200.0,26.8568,26.957,26.8401,26.8818,29200.0
2011-06-01 09:40:00,32.2,32.22,32.06,32.07,21700.0,26.8735,26.8902,26.7567,26.765,21700.0
2011-06-01 09:50:00,32.06,32.07,32.01,32.04,15400.0,26.7567,26.765,26.7149,26.74,15400.0
2011-06-01 10:00:00,32.03,32.04,31.98,32.0,26200.0,26.7316,26.74,26.6899,26.7066,26200.0
2011-06-01 10:10:00,32.0,32.01,31.93,31.99,26900.0,26.7066,26.7149,26.6482,26.6982,26900.0
2011-06-01 10:20:00,32.0,32.05,31.98,32.04,14400.0,26.7066,26.7483,26.6899,26.74,14400.0
2011-06-01 10:30:00,32.04,32.05,31.93,31.93,34700.0,26.74,26.7483,26.6482,26.6482,34700.0
2011-06-01 10:40:00,31.93,31.93,31.84,31.86,31100.0,26.6482,26.6482,26.5731,26.5897,31100.0
2011-06-01 10:50:00,31.84,31.86,31.81,31.86,21500.0,26.5731,26.5897,26.548,26.5897,21500.0
2011-06-01 11:00:00,31.85,31.87,31.82,31.85,20900.0,26.5814,26.5981,26.5564,26.5814,20900.0
2011-06-01 11:10:00,31.85,31.85,31.81,31.81,10200.0,26.5814,26.5814,26.548,26.548,10200.0
2011-06-01 11:20:00,31.82,31.86,31.81,31.86,13100.0,26.5564,26.5897,26.548,26.5897,13100.0
2011-06-01 11:30:00,31.86,31.87,31.81,31.82,13200.0,26.5897,26.5981,26.548,26.5564,13200.0
2011-06-01 11:40:00,31.82,31.82,31.81,31.81,15200.0,26.5564,26.5564,26.548,26.548,15200.0
2011-06-01 11:50:00,31.81,31.82,31.81,31.81,9000.0,26.548,26.5564,26.548,26.548,9000.0
2011-06-01 12:00:00,31.81,31.83,31.78,31.78,21100.0,26.548,26.5647,26.523,26.523,21100.0
2011-06-01 12:10:00,31.77,31.77,31.71,31.72,11600.0,26.5146,26.5146,26.4646,26.4729,11600.0
2011-06-01 12:20:00,31.72,31.73,31.71,31.72,10400.0,26.4729,26.4812,26.4646,26.4729,10400.0
2011-06-01 12:30:00,31.72,31.78,31.72,31.78,6800.0,26.4729,26.523,26.4729,26.523,6800.0
2011-06-01 12:40:00,31.8,31.8,31.71,31.76,8400.0,26.5397,26.5397,26.4646,26.5063,8400.0
2011-06-01 12:50:00,31.74,31.76,31.73,31.75,9900.0,26.4896,26.5063,26.4812,26.4979,9900.0
2011-06-01 13:00:00,31.76,31.78,31.73,31.73,22000.0,26.5063,26.523,26.4812,26.4812,22000.0
2011-06-01 13:10:00,31.72,31.72,31.65,31.68,20100.0,26.4729,26.4729,26.4145,26.4395,20100.0
2011-06-01 13:20:00,31.68,31.69,31.59,31.63,14100.0,26.4395,26.4479,26.3644,26.3978,14100.0
2011-06-01 13:30:00,31.62,31.64,31.58,31.61,11200.0,26.3894,26.4061,26.3561,26.3811,11200.0
2011-06-01 13:40:00,31.61,31.61,31.58,31.59,8500.0,26.3811,26.3811,26.3561,26.3644,8500.0
2011-06-01 13:50:00,31.59,31.6,31.57,31.59,5400.0,26.3644,26.3728,26.3477,26.3644,5400.0
2011-06-01 14:00:00,31.59,31.61,31.57,31.58,14600.0,26.3644,26.3811,26.3477,26.3561,14600.0
2011-06-01 14:10:00,31.58,31.64,31.56,31.63,18600.0,26.3561,26.4061,26.3394,26.3978,18600.0
2011-06-01 14:20:00,31.65,31.66,31.56,31.56,8000.0,26.4145,26.4228,26.3394,26.3394,8000.0
2011-06-01 14:30:00,31.57,31.61,31.52,31.61,18100.0,26.3477,26.3811,26.306,26.3811,18100.0
2011-06-01 14:40:00,31.61,31.61,31.54,31.58,27600.0,26.3811,26.3811,26.3227,26.3561,27600.0
2011-06-01 14:50:00,31.57,31.61,31.57,31.59,16400.0,26.3477,26.3811,26.3477,26.3644,16400.0
2011-06-01 15:00:00,31.59,31.66,31.58,31.62,19100.0,26.3644,26.4228,26.3561,26.3894,19100.0
2011-06-01 15:10:00,31.63,31.64,31.61,31.63,15600.0,26.3978,26.4061,26.3811,26.3978,15600.0
2011-06-01 15:20:00,31.63,31.63,31.56,31.6,23100.0,26.3978,26.3978,26.3394,26.3728,23100.0
2011-06-01 15:30:00,31.6,31.61,31.53,31.54,25600.0,26.3728,26.3811,26.3143,26.3227,25600.0
2011-06-01 15:40:00,31.54,31.55,31.46,31.5,53900.0,26.3227,26.331,26.2559,26.2893,53900.0
2011-06-01 15:50:00,31.5,31.53,31.46,31.51,78400.0,26.2893,26.3143,26.2559,26.2976,78400.0
2011-06-02 09:30:00,31.52,31.55,31.35,31.39,10200.0,26.306,26.331,26.1641,26.1975,10200.0
2011-06-02 09:40:00,31.37,31.44,31.3,31.31,4500.0,26.1808,26.2392,26.1224,26.1307,4500.0
2011-06-02 09:50:00,31.31,31.39,31.31,31.36,12800.0,26.1307,26.1975,26.1307,26.1725,12800.0
2011-06-02 10:00:00,31.37,31.43,31.36,31.42,7800.0,26.1808,26.2309,26.1725,26.2225,7800.0
2011-06-02 10:10:00,31.43,31.51,31.42,31.45,16500.0,26.2309,26.2976,26.2225,26.2476,16500.0
2011-06-02 10:20:00,31.44,31.44,31.4,31.42,10800.0,26.2392,26.2392,26.2058,26.2225,10800.0
2011-06-02 10:30:00,31.42,31.44,31.42,31.43,6600.0,26.2225,26.2392,26.2225,26.2309,6600.0
2011-06-02 10:40:00,31.43,31.48,31.43,31.44,11000.0,26.2309,26.2726,26.2309,26.2392,11000.0
2011-06-02 10:50:00,31.44,31.46,31.42,31.46,8200.0,26.2392,26.2559,26.2225,26.2559,8200.0
2011-06-02 11:00:00,31.45,31.47,31.39,31.4,25900.0,26.2476,26.2643,26.1975,26.2058,25900.0
2011-06-02 11:10:00,31.39,31.4,31.31,31.33,18800.0,26.1975,26.2058,26.1307,26.1474,18800.0
2011-06-02 11:20:00,31.33,31.36,31.3,31.3,17200.0,26.1474,26.1725,26.1224,26.1224,17200.0
2011-06-02 11:30:00,31.3,31.3,31.21,31.21,12500.0,26.1224,26.1224,26.0473,26.0473,12500.0
2011-06-02 11:40:00,31.22,31.26,31.2,31.2,25000.0,26.0556,26.089,26.0389,26.0389,25000.0
2011-06-02 11:50:00,31.2,31.25,31.2,31.24,5400.0,26.0389,26.0806,26.0389,26.0723,5400.0
2011-06-02 12:00:00,31.23,31.23,31.15,31.15,4500.0,26.064,26.064,25.9972,25.9972,4500.0
2011-06-02 12:10:00,31.13,31.17,31.11,31.17,5300.0,25.9805,26.0139,25.9638,26.0139,5300.0
2011-06-02 12:20:00,31.17,31.17,31.14,31.15,6800.0,26.0139,26.0139,25.9888,25.9972,6800.0
2011-06-02 12:30:00,31.15,31.15,31.13,31.14,5200.0,25.9972,25.9972,25.9805,25.9888,5200.0
2011-06-02 12:40:00,31.14,31.21,31.14,31.21,6500.0,25.9888,26.0473,25.9888,26.0473,6500.0
2011-06-02 12:50:00,31.22,31.25,31.22,31.24,6200.0,26.0556,26.0806,26.0556,26.0723,6200.0
2011-06-02 13:00:00,31.25,31.29,31.25,31.27,7200.0,26.0806,26.114,26.0806,26.0973,7200.0
2011-06-02 13:10:00,31.26,31.27,31.22,31.26,6600.0,26.089,26.0973,26.0556,26.089,6600.0
2011-06-02 13:20:00,31.26,31.3,31.26,31.3,11000.0,26.089,26.1224,26.089,26.1224,11000.0
2011-06-02 13:30:00,31.3,31.3,31.24,31.27,15700.0,26.1224,26.1224,26.0723,26.0973,15700.0
2011-06-02 13:40:00,31.28,31.31,31.28,31.29,3900.0,26.1057,26.1307,26.1057,26.114,3900.0
2011-06-02 13:50:00,31.28,31.31,31.27,31.31,7400.0,26.1057,26.1307,26.0973,26.1307,7400.0
2011-06-02 14:00:00,31.31,31.31,31.27,31.27,2900.0,26.1307,26.1307,26.0973,26.0973,2900.0
2011-06-02 14:10:00,31.27,31.32,31.25,31.25,16000.0,26.0973,26.1391,26.0806,26.0806,16000.0
2011-06-02 14:20:00,31.25,31.26,31.22,31.25,18300.0,26.0806,26.089,26.0556,26.0806,18300.0
2011-06-02 14:30:00,31.24,31.31,31.24,31.31,9500.0,26.0723,26.1307,26.0723,26.1307,9500.0
2011-06-02 14:40:00,31.32,31.35,31.31,31.35,17200.0,26.1391,26.1641,26.1307,26.1641,17200.0
2011-06-02 14:50:00,31.35,31.36,31.33,31.36,23400.0,26.1641,26.1725,26.1474,26.1725,23400.0
2011-06-02 15:00:00,31.36,31.36,31.33,31.35,19300.0,26.1725,26.1725,26.1474,26.1641,19300.0
2011-06-02 15:10:00,31.35,31.36,31.34,31.35,19500.0,26.1641,26.1725,26.1558,26.1641,19500.0
2011-06-02 15:20:00,31.35,31.39,31.35,31.38,20600.0,26.1641,26.1975,26.1641,26.1891,20600.0
2011-06-02 15:30:00,31.38,31.41,31.37,31.4,36100.0,26.1891,26.2142,26.1808,26.2058,36100.0
2011-06-02 15:40:00,31.4,31.42,31.38,31.41,33500.0,26.2058,26.2225,26.1891,26.2142,33500.0
2011-06-02 15:50:00,31.41,31.43,31.38,31.43,91500.0,26.2142,26.2309,26.1891,26.2309,91500.0
2011-06-03 09:30:00,31.55,31.84,31.47,31.81,85900.0,26.331,26.5731,26.2643,26.548,85900.0
2011-06-03 09:40:00,31.81,31.82,31.66,31.71,32100.0,26.548,26.5564,26.4228,26.4646,32100.0
2011-06-03 09:50:00,31.69,31.73,31.58,31.63,45300.0,26.4479,26.4812,26.3561,26.3978,45300.0
2011-06-03 10:00:00,31.64,31.7,31.63,31.66,34100.0,26.4061,26.4562,26.3978,26.4228,34100.0
2011-06-03 10:10:00,31.66,31.67,31.57,31.59,27000.0,26.4228,26.4312,26.3477,26.3644,27000.0
2011-06-03 10:20:00,31.59,31.66,31.57,31.65,26500.0,26.3644,26.4228,26.3477,26.4145,26500.0
2011-06-03 10:30:00,31.65,31.71,31.63,31.66,26900.0,26.4145,26.4646,26.3978,26.4228,26900.0
2011-06-03 10:40:00,31.67,31.75,31.67,31.71,20300.0,26.4312,26.4979,26.4312,26.4646,20300.0
2011-06-03 10:50:00,31.7,31.71,31.62,31.65,20600.0,26.4562,26.4646,26.3894,26.4145,20600.0
2011-06-03 11:00:00,31.64,31.68,31.62,31.67,31600.0,26.4061,26.4395,26.3894,26.4312,31600.0
2011-06-03 11:10:00,31.69,31.77,31.67,31.67,41200.0,26.4479,26.5146,26.4312,26.4312,41200.0
2011-06-03 11:20:00,31.68,31.84,31.68,31.82,44500.0,26.4395,26.5731,26.4395,26.5564,44500.0
2011-06-03 11:30:00,31.82,31.83,31.73,31.73,17200.0,26.5564,26.5647,26.4812,26.4812,17200.0
2011-06-03 11:40:00,31.72,31.76,31.7,31.76,20700.0,26.4729,26.5063,26.4562,26.5063,20700.0
2011-06-03 11:50:00,31.76,31.8,31.75,31.76,11900.0,26.5063,26.5397,26.4979,26.5063,11900.0
2011-06-03 12:00:00,31.76,31.77,31.66,31.66,18400.0,26.5063,26.5146,26.4228,26.4228,18400.0
2011-06-03 12:10:00,31.67,31.7,31.66,31.68,15400.0,26.4312,26.4562,26.4228,26.4395,15400.0
2011-06-03 12:20:00,31.68,31.76,31.68,31.74,19200.0,26.4395,26.5063,26.4395,26.4896,19200.0
2011-06-03 12:30:00,31.74,31.76,31.72,31.74,14000.0,26.4896,26.5063,26.4729,26.4896,14000.0
2011-06-03 12:40:00,31.75,31.79,31.73,31.77,15200.0,26.4979,26.5313,26.4812,26.5146,15200.0
2011-06-03 12:50:00,31.77,31.78,31.72,31.73,10900.0,26.5146,26.523,26.4729,26.4812,10900.0
2011-06-03 13:00:00,31.72,31.73,31.72,31.73,10800.0,26.4729,26.4812,26.4729,26.4812,10800.0
2011-06-03 13:10:00,31.72,31.73,31.7,31.73,10100.0,26.4729,26.4812,26.4562,26.4812,10100.0
2011-06-03 13:20:00,31.72,31.74,31.71,31.71,9300.0,26.4729,26.4896,26.4646,26.4646,9300.0
2011-06-03 13:30:00,31.7,31.71,31.68,31.71,11800.0,26.4562,26.4646,26.4395,26.4646,11800.0
2011-06-03 13:40:00,31.7,31.72,31.69,31.71,11700.0,26.4562,26.4729,26.4479,26.4646,11700.0
2011-06-03 13:50:00,31.71,31.74,31.7,31.72,21200.0,26.4646,26.4896,26.4562,26.4729,21200.0
2011-06-03 14:00:00,31.72,31.75,31.71,31.74,22100.0,26.4729,26.4979,26.4646,26.4896,22100.0
2011-06-03 14:10:00,31.73,31.77,31.73,31.76,20000.0,26.4812,26.5146,26.4812,26.5063,20000.0
2011-06-03 14:20:00,31.76,31.8,31.76,31.77,20600.0,26.5063,26.5397,26.5063,26.5146,20600.0
2011-06-03 14:30:00,31.76,31.77,31.71,31.76,25100.0,26.5063,26.5146,26.4646,26.5063,25100.0
2011-06-03 14:40:00,31.75,31.8,31.74,31.75,23700.0,26.4979,26.5397,26.4896,26.4979,23700.0
2011-06-03 14:50:00,31.74,31.75,31.71,31.72,25300.0,26.4896,26.4979,26.4646,26.4729,25300.0
2011-06-03 15:00:00,31.71,31.71,31.65,31.68,28700.0,26.4646,26.4646,26.4145,26.4395,28700.0
2011-06-03 15:10:00,31.69,31.7,31.67,31.67,40400.0,26.4479,26.4562,26.4312,26.4312,40400.0
2011-06-03 15:20:00,31.67,31.7,31.64,31.69,35600.0,26.4312,26.4562,26.4061,26.4479,35600.0
2011-06-03 15:30:00,31.68,31.76,31.68,31.76,57200.0,26.4395,26.5063,26.4395,26.5063,57200.0
2011-06-03 15:40:00,31.77,31.83,31.76,31.81,90500.0,26.5146,26.5647,26.5063,26.548,90500.0
2011-06-03 15:50:00,31.82,31.83,31.75,31.75,145000.0,26.5564,26.5647,26.4979,26.4979,145000.0
2011-06-06 09:30:00,31.64,31.75,31.45,31.45,27700.0,26.4061,26.4979,26.2476,26.2476,27700.0
2011-06-06 09:40:00,31.45,31.45,31.39,31.4,12000.0,26.2476,26.2476,26.1975,26.2058,12000.0
2011-06-06 09:50:00,31.41,31.44,31.34,31.34,10800.0,26.2142,26.2392,26.1558,26.1558,10800.0
2011-06-06 10:00:00,31.34,31.41,31.3,31.36,55400.0,26.1558,26.2142,26.1224,26.1725,55400.0
2011-06-06 10:10:00,31.36,31.38,31.29,31.3,15500.0,26.1725,26.1891,26.114,26.1224,15500.0
2011-06-06 10:20:00,31.3,31.31,31.19,31.19,18100.0,26.1224,26.1307,26.0306,26.0306,18100.0
2011-06-06 10:30:00,31.18,31.22,31.17,31.2,11400.0,26.0222,26.0556,26.0139,26.0389,11400.0
2011-06-06 10:40:00,31.2,31.21,31.13,31.14,7700.0,26.0389,26.0473,25.9805,25.9888,7700.0
2011-06-06 10:50:00,31.15,31.29,31.15,31.28,10300.0,25.9972,26.114,25.9972,26.1057,10300.0
2011-06-06 11:00:00,31.26,31.36,31.26,31.36,8400.0,26.089,26.1725,26.089,26.1725,8400.0
2011-06-06 11:10:00,31.35,31.44,31.35,31.44,7700.0,26.1641,26.2392,26.1641,26.2392,7700.0
2011-06-06 11:20:00,31.44,31.45,31.39,31.39,7800.0,26.2392,26.2476,26.1975,26.1975,7800.0
2011-06-06 11:30:00,31.38,31.39,31.36,31.36,4900.0,26.1891,26.1975,26.1725,26.1725,4900.0
2011-06-06 11:40:00,31.36,31.37,31.31,31.32,3900.0,26.1725,26.1808,26.1307,26.1391,3900.0
2011-06-06 11:50:00,31.32,31.35,31.31,31.35,4800.0,26.1391,26.1641,26.1307,26.1641,4800.0
2011-06-06 12:00:00,31.34,31.37,31.32,31.37,10000.0,26.1558,26.1808,26.1391,26.1808,10000.0
2011-06-06 12:10:00,31.37,31.4,31.36,31.39,7900.0,26.1808,26.2058,26.1725,26.1975,7900.0
2011-06-06 12:20:00,31.38,31.39,31.37,31.39,5900.0,26.1891,26.1975,26.1808,26.1975,5900.0
2011-06-06 12:30:00,31.38,31.42,31.38,31.4,6600.0,26.1891,26.2225,26.1891,26.2058,6600.0
2011-06-06 12:40:00,31.41,31.41,31.37,31.38,8200.0,26.2142,26.2142,26.1808,26.1891,8200.0
2011-06-06 12:50:00,31.38,31.4,31.37,31.38,6300.0,26.1891,26.2058,26.1808,26.1891,6300.0
2011-06-06 13:00:00,31.38,31.38,31.32,31.32,7400.0,26.1891,26.1891,26.1391,26.1391,7400.0
2011-06-06 13:10:00,31.32,31.34,31.32,31.33,4500.0,26.1391,26.1558,26.1391,26.1474,4500.0
2011-06-06 13:20:00,31.32,31.32,31.28,31.28,7000.0,26.1391,26.1391,26.1057,26.1057,7000.0
2011-06-06 13:30:00,31.28,31.3,31.28,31.29,9800.0,26.1057,26.1224,26.1057,26.114,9800.0
2011-06-06 13:40:00,31.29,31.32,31.29,31.31,6100.0,26.114,26.1391,26.114,26.1307,6100.0
2011-06-06 13:50:00,31.32,31.32,31.29,31.29,7200.0,26.1391,26.1391,26.114,26.114,7200.0
2011-06-06 14:00:00,31.29,31.3,31.26,31.29,5700.0,26.114,26.1224,26.089,26.114,5700.0
2011-06-06 14:10:00,31.29,31.31,31.29,31.29,11700.0,26.114,26.1307,26.114,26.114,11700.0
2011-06-06 14:20:00,31.29,31.31,31.29,31.29,8700.0,26.114,26.1307,26.114,26.114,8700.0
2011-06-06 14:30:00,31.29,31.31,31.28,31.29,11000.0,26.114,26.1307,26.1057,26.114,11000.0
2011-06-06 14:40:00,31.29,31.31,31.29,31.29,7400.0,26.114,26.1307,26.114,26.114,7400.0
2011-06-06 14:50:00,31.3,31.31,31.27,31.28,32800.0,26.1224,26.1307,26.0973,26.1057,32800.0
2011-06-06 15:00:00,31.27,31.29,31.2,31.2,17900.0,26.0973,26.114,26.0389,26.0389,17900.0
2011-06-06 15:10:00,31.2,31.21,31.14,31.14,22400.0,26.0389,26.0473,25.9888,25.9888,22400.0
2011-06-06 15:20:00,31.13,31.14,31.11,31.13,15600.0,25.9805,25.9888,25.9638,25.9805,15600.0
2011-06-06 15:30:00,31.13,31.21,31.12,31.14,19000.0,25.9805,26.0473,25.9722,25.9888,19000.0
2011-06-06 15:40:00,31.14,31.2,31.14,31.16,43600.0,25.9888,26.0389,25.9888,26.0055,43600.0
2011-06-06 15:50:00,31.16,31.16,31.08,31.08,99500.0,26.0055,26.0055,25.9388,25.9388,99500.0
2011-06-07 09:30:00,31.07,31.14,30.82,30.91,26800.0,25.9304,25.9888,25.7218,25.7969,26800.0
2011-06-07 09:40:00,30.91,31.07,30.9,31.07,21900.0,25.7969,25.9304,25.7885,25.9304,21900.0
2011-06-07 09:50:00,31.06,31.12,31.06,31.11,12800.0,25.9221,25.9722,25.9221,25.9638,12800.0
2011-06-07 10:00:00,31.11,31.15,31.1,31.15,9400.0,25.9638,25.9972,25.9555,25.9972,9400.0
2011-06-07 10:10:00,31.14,31.21,31.14,31.2,13400.0,25.9888,26.0473,25.9888,26.0389,13400.0
2011-06-07 10:20:00,31.2,31.21,31.11,31.11,15100.0,26.0389,26.0473,25.9638,25.9638,15100.0
2011-06-07 10:30:00,31.11,31.17,31.07,31.17,18500.0,25.9638,26.0139,25.9304,26.0139,18500.0
2011-06-07 10:40:00,31.17,31.21,31.17,31.21,11600.0,26.0139,26.0473,26.0139,26.0473,11600.0
2011-06-07 10:50:00,31.21,31.22,31.2,31.21,8700.0,26.0473,26.0556,26.0389,26.0473,8700.0
2011-06-07 11:00:00,31.21,31.22,31.16,31.16,11600.0,26.0473,26.0556,26.0055,26.0055,11600.0
2011-06-07 11:10:00,31.15,31.15,31.1,31.11,4700.0,25.9972,25.9972,25.9555,25.9638,4700.0
2011-06-07 11:20:00,31.11,31.12,31.11,31.12,11200.0,25.9638,25.9722,25.9638,25.9722,11200.0
2011-06-07 11:30:00,31.12,31.14,31.11,31.11,17400.0,25.9722,25.9888,25.9638,25.9638,17400.0
2011-06-07 11:40:00,31.11,31.13,31.11,31.11,9900.0,25.9638,25.9805,25.9638,25.9638,9900.0
2011-06-07 11:50:00,31.11,31.2,31.11,31.2,11000.0,25.9638,26.0389,25.9638,26.0389,11000.0
2011-06-07 12:00:00,31.2,31.23,31.2,31.23,8200.0,26.0389,26.064,26.0389,26.064,8200.0
2011-06-07 12:10:00,31.23,31.23,31.21,31.21,5800.0,26.064,26.064,26.0473,26.0473,5800.0
2011-06-07 12:20:00,31.21,31.22,31.18,31.2,6300.0,26.0473,26.0556,26.0222,26.0389,6300.0
2011-06-07 12:30:00,31.2,31.23,31.2,31.23,7900.0,26.0389,26.064,26.0389,26.064,7900.0
2011-06-07 12:40:00,31.23,31.24,31.21,31.22,11100.0,26.064,26.0723,26.0473,26.0556,11100.0
2011-06-07 12:50:00,31.21,31.23,31.19,31.2,6900.0,26.0473,26.064,26.0306,26.0389,6900.0
2011-06-07 13:00:00,31.2,31.2,31.18,31.2,10000.0,26.0389,26.0389,26.0222,26.0389,10000.0
2011-06-07 13:10:00,31.21,31.21,31.18,31.18,9300.0,26.0473,26.0473,26.0222,26.0222,9300.0
2011-06-07 13:20:00,31.18,31.19,31.17,31.17,5900.0,26.0222,26.0306,26.0139,26.0139,5900.0
2011-06-07 13:30:00,31.17,31.19,31.16,31.19,18000.0,26.0139,26.0306,26.0055,26.0306,18000.0
2011-06-07 13:40:00,31.19,31.19,31.17,31.18,18300.0,26.0306,26.0306,26.0139,26.0222,18300.0
2011-06-07 13:50:00,31.18,31.23,31.18,31.23,11300.0,26.0222,26.064,26.0222,26.064,11300.0
2011-06-07 14:00:00,31.23,31.27,31.23,31.26,12900.0,26.064,26.0973,26.064,26.089,12900.0
2011-06-07 14:10:00,31.26,31.28,31.24,31.25,13400.0,26.089,26.1057,26.0723,26.0806,13400.0
2011-06-07 14:20:00,31.25,31.26,31.22,31.23,10200.0,26.0806,26.089,26.0556,26.064,10200.0
2011-06-07 14:30:00,31.24,31.24,31.23,31.23,12200.0,26.0723,26.0723,26.064,26.064,12200.0
2011-06-07 14:40:00,31.23,31.24,31.21,31.23,9900.0,26.064,26.0723,26.0473,26.064,9900.0
2011-06-07 14:50:00,31.23,31.23,31.21,31.23,17000.0,26.064,26.064,26.0473,26.064,17000.0
2011-06-07 15:00:00,31.22,31.26,31.21,31.23,20000.0,26.0556,26.089,26.0473,26.064,20000.0
2011-06-07 15:10:00,31.23,31.26,31.23,31.25,15600.0,26.064,26.089,26.064,26.0806,15600.0
2011-06-07 15:20:00,31.25,31.27,31.24,31.25,33600.0,26.0806,26.0973,26.0723,26.0806,33600.0
2011-06-07 15:30:00,31.25,31.26,31.22,31.22,28900.0,26.0806,26.089,26.0556,26.0556,28900.0
2011-06-07 15:40:00,31.22,31.22,31.14,31.16,43400.0,26.0556,26.0556,25.9888,26.0055,43400.0
2011-06-07 15:50:00,31.15,31.17,31.11,31.12,58900.0,25.9972,26.0139,25.9638,25.9722,58900.0
2011-06-08 09:30:00,31.0,31.0,30.89,30.94,9700.0,25.872,25.872,25.7802,25.8219,9700.0
2011-06-08 09:40:00,30.94,30.95,30.85,30.86,7700.0,25.8219,25.8303,25.7468,25.7552,7700.0
2011-06-08 09:50:00,30.86,30.87,30.73,30.73,45900.0,25.7552,25.7635,25.6467,25.6467,45900.0
2011-06-08 10:00:00,30.75,30.86,30.75,30.85,9000.0,25.6634,25.7552,25.6634,25.7468,9000.0
2011-06-08 10:10:00,30.86,30.92,30.86,30.87,27000.0,25.7552,25.8052,25.7552,25.7635,27000.0
2011-06-08 10:20:00,30.87,30.88,30.8,30.83,22600.0,25.7635,25.7719,25.7051,25.7301,22600.0
2011-06-08 10:30:00,30.83,30.84,30.81,30.84,14100.0,25.7301,25.7385,25.7134,25.7385,14100.0
2011-06-08 10:40:00,30.83,30.87,30.83,30.86,17600.0,25.7301,25.7635,25.7301,25.7552,17600.0
2011-06-08 10:50:00,30.87,30.93,30.86,30.88,16500.0,25.7635,25.8136,25.7552,25.7719,16500.0
2011-06-08 11:00:00,30.88,30.91,30.86,30.86,12500.0,25.7719,25.7969,25.7552,25.7552,12500.0
2011-06-08 11:10:00,30.86,30.87,30.78,30.8,16300.0,25.7552,25.7635,25.6884,25.7051,16300.0
2011-06-08 11:20:00,30.79,30.8,30.74,30.76,14500.0,25.6967,25.7051,25.655,25.6717,14500.0
2011-06-08 11:30:00,30.77,30.81,30.73,30.81,14800.0,25.68,25.7134,25.6467,25.7134,14800.0
2011-06-08 11:40:00,30.8,30.8,30.76,30.8,36100.0,25.7051,25.7051,25.6717,25.7051,36100.0
2011-06-08 11:50:00,30.82,30.87,30.8,30.87,9000.0,25.7218,25.7635,25.7051,25.7635,9000.0
2011-06-08 12:00:00,30.87,30.94,30.87,30.93,18100.0,25.7635,25.8219,25.7635,25.8136,18100.0
2011-06-08 12:10:00,30.93,30.96,30.91,30.96,15800.0,25.8136,25.8386,25.7969,25.8386,15800.0
2011-06-08 12:20:00,30.95,30.96,30.9,30.92,17300.0,25.8303,25.8386,25.7885,25.8052,17300.0
2011-06-08 12:30:00,30.93,30.97,30.9,30.96,8500.0,25.8136,25.847,25.7885,25.8386,8500.0
2011-06-08 12:40:00,30.95,30.96,30.94,30.95,4600.0,25.8303,25.8386,25.8219,25.8303,4600.0
2011-06-08 12:50:00,30.95,30.97,30.95,30.97,8200.0,25.8303,25.847,25.8303,25.847,8200.0
2011-06-08 13:00:00,30.98,31.0,30.97,30.99,8300.0,25.8553,25.872,25.847,25.8637,8300.0
2011-06-08 13:10:00,30.98,30.98,30.9,30.92,8600.0,25.8553,25.8553,25.7885,25.8052,8600.0
2011-06-08 13:20:00,30.93,30.93,30.88,30.89,5900.0,25.8136,25.8136,25.7719,25.7802,5900.0
2011-06-08 13:30:00,30.89,30.89,30.85,30.85,12000.0,25.7802,25.7802,25.7468,25.7468,12000.0
2011-06-08 13:40:00,30.85,30.9,30.85,30.89,15800.0,25.7468,25.7885,25.7468,25.7802,15800.0
2011-06-08 13:50:00,30.89,30.94,30.89,30.93,18000.0,25.7802,25.8219,25.7802,25.8136,18000.0
2011-06-08 14:00:00,30.93,30.96,30.9,30.92,19000.0,25.8136,25.8386,25.7885,25.8052,19000.0
2011-06-08 14:10:00,30.92,30.95,30.87,30.92,14800.0,25.8052,25.8303,25.7635,25.8052,14800.0
2011-06-08 14:20:00,30.91,30.94,30.88,30.93,21900.0,25.7969,25.8219,25.7719,25.8136,21900.0
2011-06-08 14:30:00,30.94,31.02,30.94,30.98,13200.0,25.8219,25.8887,25.8219,25.8553,13200.0
2011-06-08 14:40:00,30.98,31.01,30.96,30.99,11400.0,25.8553,25.8803,25.8386,25.8637,11400.0
2011-06-08 14:50:00,30.98,31.04,30.98,31.02,15200.0,25.8553,25.9054,25.8553,25.8887,15200.0
2011-06-08 15:00:00,31.02,31.04,31.01,31.04,23000.0,25.8887,25.9054,25.8803,25.9054,23000.0
2011-06-08 15:10:00,31.04,31.05,31.01,31.01,19200.0,25.9054,25.9137,25.8803,25.8803,19200.0
2011-06-08 15:20:00,31.02,31.05,31.01,31.05,33000.0,25.8887,25.9137,25.8803,25.9137,33000.0
2011-06-08 15:30:00,31.04,31.06,31.02,31.04,32800.0,25.9054,25.9221,25.8887,25.9054,32800.0
2011-06-08 15:40:00,31.03,31.06,31.0,31.0,62500.0,25.897,25.9221,25.872,25.872,62500.0
2011-06-08 15:50:00,31.01,31.07,31.0,31.01,104300.0,25.8803,25.9304,25.872,25.8803,104300.0
2011-06-09 09:30:00,31.09,31.09,30.85,30.89,9500.0,25.9471,25.9471,25.7468,25.7802,9500.0
2011-06-09 09:40:00,30.87,30.91,30.85,30.9,8600.0,25.7635,25.7969,25.7468,25.7885,8600.0
2011-06-09 09:50:00,30.89,30.96,30.89,30.93,11700.0,25.7802,25.8386,25.7802,25.8136,11700.0
2011-06-09 10:00:00,30.97,31.0,30.93,30.93,15500.0,25.847,25.872,25.8136,25.8136,15500.0
2011-06-09 10:10:00,30.94,30.96,30.94,30.95,10800.0,25.8219,25.8386,25.8219,25.8303,10800.0
2011-06-09 10:20:00,30.95,30.96,30.95,30.95,16800.0,25.8303,25.8386,25.8303,25.8303,16800.0
2011-06-09 10:30:00,30.95,30.96,30.9,30.9,31700.0,25.8303,25.8386,25.7885,25.7885,31700.0
2011-06-09 10:40:00,30.91,30.91,30.9,30.91,19000.0,25.7969,25.7969,25.7885,25.7969,19000.0
2011-06-09 10:50:00,30.92,30.99,30.9,30.99,21700.0,25.8052,25.8637,25.7885,25.8637,21700.0
2011-06-09 11:00:00,30.98,30.98,30.94,30.94,15200.0,25.8553,25.8553,25.8219,25.8219,15200.0
2011-06-09 11:10:00,30.94,30.96,30.94,30.95,12900.0,25.8219,25.8386,25.8219,25.8303,12900.0
2011-06-09 11:20:00,30.95,30.95,30.93,30.94,10400.0,25.8303,25.8303,25.8136,25.8219,10400.0
2011-06-09 11:30:00,30.93,30.94,30.92,30.92,6500.0,25.8136,25.8219,25.8052,25.8052,6500.0
2011-06-09 11:40:00,30.92,30.95,30.92,30.95,5800.0,25.8052,25.8303,25.8052,25.8303,5800.0
2011-06-09 11:50:00,30.95,30.97,30.94,30.96,3800.0,25.8303,25.847,25.8219,25.8386,3800.0
2011-06-09 12:00:00,30.97,30.98,30.95,30.95,8600.0,25.847,25.8553,25.8303,25.8303,8600.0
2011-06-09 12:10:00,30.95,30.97,30.94,30.95,40300.0,25.8303,25.847,25.8219,25.8303,40300.0
2011-06-09 12:20:00,30.95,30.96,30.94,30.95,30000.0,25.8303,25.8386,25.8219,25.8303,30000.0
2011-06-09 12:30:00,30.95,30.96,30.93,30.95,5800.0,25.8303,25.8386,25.8136,25.8303,5800.0
2011-06-09 12:40:00,30.94,30.95,30.92,30.92,10200.0,25.8219,25.8303,25.8052,25.8052,10200.0
2011-06-09 12:50:00,30.92,30.93,30.91,30.92,4700.0,25.8052,25.8136,25.7969,25.8052,4700.0
2011-06-09 13:00:00,30.92,30.93,30.91,30.91,7600.0,25.8052,25.8136,25.7969,25.7969,7600.0
2011-06-09 13:10:00,30.92,30.94,30.91,30.94,5100.0,25.8052,25.8219,25.7969,25.8219,5100.0
2011-06-09 13:20:00,30.94,30.96,30.92,30.93,15800.0,25.8219,25.8386,25.8052,25.8136,15800.0
2011-06-09 13:30:00,30.93,30.93,30.9,30.91,8700.0,25.8136,25.8136,25.7885,25.7969,8700.0
2011-06-09 13:40:00,30.91,30.92,30.9,30.91,18600.0,25.7969,25.8052,25.7885,25.7969,18600.0
2011-06-09 13:50:00,30.91,30.92,30.9,30.9,18000.0,25.7969,25.8052,25.7885,25.7885,18000.0
2011-06-09 14:00:00,30.91,30.92,30.9,30.92,14500.0,25.7969,25.8052,25.7885,25.8052,14500.0
2011-06-09 14:10:00,30.92,30.92,30.9,30.92,23300.0,25.8052,25.8052,25.7885,25.8052,23300.0
2011-06-09 14:20:00,30.92,30.92,30.87,30.87,27600.0,25.8052,25.8052,25.7635,25.7635,27600.0
2011-06-09 14:30:00,30.87,30.92,30.86,30.92,18300.0,25.7635,25.8052,25.7552,25.8052,18300.0
2011-06-09 14:40:00,30.92,30.99,30.92,30.99,8400.0,25.8052,25.8637,25.8052,25.8637,8400.0
2011-06-09 14:50:00,30.99,30.99,30.97,30.98,14200.0,25.8637,25.8637,25.847,25.8553,14200.0
2011-06-09 15:00:00,30.98,31.0,30.98,31.0,11300.0,25.8553,25.872,25.8553,25.872,11300.0
2011-06-09 15:10:00,30.99,31.01,30.99,31.01,5000.0,25.8637,25.8803,25.8637,25.8803,5000.0
2011-06-09 15:20:00,31.01,31.03,31.0,31.02,8600.0,25.8803,25.897,25.872,25.8887,8600.0
2011-06-09 15:30:00,31.02,31.05,30.98,30.99,33200.0,25.8887,25.9137,25.8553,25.8637,33200.0
2011-06-09 15:40:00,30.98,31.04,30.98,31.0,45100.0,25.8553,25.9054,25.8553,25.872,45100.0
2011-06-09 15:50:00,31.0,31.0,30.95,30.96,90800.0,25.872,25.872,25.8303,25.8386,90800.0
2011-06-10 09:30:00,30.78,30.99,30.75,30.77,9700.0,25.6884,25.8637,25.6634,25.68,9700.0
2011-06-10 09:40:00,30.78,30.78,30.71,30.77,6000.0,25.6884,25.6884,25.63,25.68,6000.0
2011-06-10 09:50:00,30.77,30.8,30.75,30.75,11300.0,25.68,25.7051,25.6634,25.6634,11300.0
2011-06-10 10:00:00,30.77,30.77,30.65,30.65,20700.0,25.68,25.68,25.5799,25.5799,20700.0
2011-06-10 10:10:00,30.66,30.7,30.65,30.69,7400.0,25.5882,25.6216,25.5799,25.6133,7400.0
2011-06-10 10:20:00,30.68,30.69,30.59,30.65,12500.0,25.6049,25.6133,25.5298,25.5799,12500.0
2011-06-10 10:30:00,30.64,30.64,30.6,30.6,10800.0,25.5716,25.5716,25.5382,25.5382,10800.0
2011-06-10 10:40:00,30.59,30.59,30.53,30.53,9700.0,25.5298,25.5298,25.4797,25.4797,9700.0
2011-06-10 10:50:00,30.52,30.56,30.5,30.52,15100.0,25.4714,25.5048,25.4547,25.4714,15100.0
2011-06-10 11:00:00,30.53,30.53,30.47,30.48,28100.0,25.4797,25.4797,25.4297,25.438,28100.0
2011-06-10 11:10:00,30.47,30.48,30.43,30.47,10900.0,25.4297,25.438,25.3963,25.4297,10900.0
2011-06-10 11:20:00,30.47,30.49,30.47,30.49,5900.0,25.4297,25.4464,25.4297,25.4464,5900.0
2011-06-10 11:30:00,30.5,30.53,30.49,30.5,20100.0,25.4547,25.4797,25.4464,25.4547,20100.0
2011-06-10 11:40:00,30.5,30.53,30.49,30.51,10600.0,25.4547,25.4797,25.4464,25.4631,10600.0
2011-06-10 11:50:00,30.51,30.55,30.5,30.55,8900.0,25.4631,25.4964,25.4547,25.4964,8900.0
2011-06-10 12:00:00,30.55,30.56,30.49,30.5,6500.0,25.4964,25.5048,25.4464,25.4547,6500.0
2011-06-10 12:10:00,30.5,30.51,30.49,30.5,9700.0,25.4547,25.4631,25.4464,25.4547,9700.0
2011-06-10 12:20:00,30.51,30.54,30.5,30.5,8400.0,25.4631,25.4881,25.4547,25.4547,8400.0
2011-06-10 12:30:00,30.5,30.54,30.5,30.54,8300.0,25.4547,25.4881,25.4547,25.4881,8300.0
2011-06-10 12:40:00,30.55,30.57,30.54,30.57,12600.0,25.4964,25.5131,25.4881,25.5131,12600.0
2011-06-10 12:50:00,30.56,30.57,30.54,30.57,11700.0,25.5048,25.5131,25.4881,25.5131,11700.0
2011-06-10 13:00:00,30.57,30.59,30.57,30.58,6500.0,25.5131,25.5298,25.5131,25.5215,6500.0
2011-06-10 13:10:00,30.58,30.59,30.55,30.58,15300.0,25.5215,25.5298,25.4964,25.5215,15300.0
2011-06-10 13:20:00,30.57,30.59,30.57,30.58,7100.0,25.5131,25.5298,25.5131,25.5215,7100.0
2011-06-10 13:30:00,30.58,30.59,30.51,30.51,7100.0,25.5215,25.5298,25.4631,25.4631,7100.0
2011-06-10 13:40:00,30.51,30.56,30.5,30.52,26200.0,25.4631,25.5048,25.4547,25.4714,26200.0
2011-06-10 13:50:00,30.52,30.55,30.52,30.54,6900.0,25.4714,25.4964,25.4714,25.4881,6900.0
2011-06-10 14:00:00,30.55,30.75,30.55,30.72,20200.0,25.4964,25.6634,25.4964,25.6383,20200.0
2011-06-10 14:10:00,30.71,30.73,30.67,30.73,9400.0,25.63,25.6467,25.5966,25.6467,9400.0
2011-06-10 14:20:00,30.73,30.76,30.68,30.73,19700.0,25.6467,25.6717,25.6049,25.6467,19700.0
2011-06-10 14:30:00,30.73,30.76,30.73,30.74,22600.0,25.6467,25.6717,25.6467,25.655,22600.0
2011-06-10 14:40:00,30.74,30.76,30.73,30.74,14600.0,25.655,25.6717,25.6467,25.655,14600.0
2011-06-10 14:50:00,30.73,30.8,30.73,30.8,16400.0,25.6467,25.7051,25.6467,25.7051,16400.0
2011-06-10 15:00:00,30.8,30.83,30.73,30.78,32800.0,25.7051,25.7301,25.6467,25.6884,32800.0
2011-06-10 15:10:00,30.78,30.81,30.78,30.79,10500.0,25.6884,25.7134,25.6884,25.6967,10500.0
2011-06-10 15:20:00,30.8,30.8,30.75,30.75,12100.0,25.7051,25.7051,25.6634,25.6634,12100.0
2011-06-10 15:30:00,30.75,30.77,30.68,30.69,14600.0,25.6634,25.68,25.6049,25.6133,14600.0
2011-06-10 15:40:00,30.68,30.69,30.58,30.61,22600.0,25.6049,25.6133,25.5215,25.5465,22600.0
2011-06-10 15:50:00,30.6,30.61,30.56,30.56,41400.0,25.5382,25.5465,25.5048,25.5048,41400.0
2011-06-13 09:30:00,30.6,30.63,30.6,30.6,14600.0,25.5382,25.5632,25.5382,25.5382,14600.0
2011-06-13 09:40:00,30.6,30.68,30.6,30.66,5600.0,25.5382,25.6049,25.5382,25.5882,5600.0
2011-06-13 09:50:00,30.65,30.67,30.62,30.66,5700.0,25.5799,25.5966,25.5549,25.5882,5700.0
2011-06-13 10:00:00,30.65,30.66,30.61,30.64,5100.0,25.5799,25.5882,25.5465,25.5716,5100.0
2011-06-13 10:10:00,30.61,30.63,30.6,30.62,8900.0,25.5465,25.5632,25.5382,25.5549,8900.0
2011-06-13 10:20:00,30.63,30.69,30.61,30.67,6400.0,25.5632,25.6133,25.5465,25.5966,6400.0
2011-06-13 10:30:00,30.67,30.67,30.57,30.59,11600.0,25.5966,25.5966,25.5131,25.5298,11600.0
2011-06-13 10:40:00,30.57,30.59,30.55,30.57,7100.0,25.5131,25.5298,25.4964,25.5131,7100.0
2011-06-13 10:50:00,30.58,30.58,30.53,30.54,4700.0,25.5215,25.5215,25.4797,25.4881,4700.0
2011-06-13 11:00:00,30.54,30.54,30.43,30.47,9100.0,25.4881,25.4881,25.3963,25.4297,9100.0
2011-06-13 11:10:00,30.47,30.49,30.47,30.49,3000.0,25.4297,25.4464,25.4297,25.4464,3000.0
2011-06-13 11:20:00,30.49,30.5,30.47,30.47,7000.0,25.4464,25.4547,25.4297,25.4297,7000.0
2011-06-13 11:30:00,30.48,30.49,30.48,30.48,9000.0,25.438,25.4464,25.438,25.438,9000.0
2011-06-13 11:40:00,30.48,30.49,30.39,30.4,17600.0,25.438,25.4464,25.3629,25.3713,17600.0
2011-06-13 11:50:00,30.41,30.41,30.39,30.4,6700.0,25.3796,25.3796,25.3629,25.3713,6700.0
2011-06-13 12:00:00,30.4,30.45,30.4,30.45,5800.0,25.3713,25.413,25.3713,25.413,5800.0
2011-06-13 12:10:00,30.43,30.46,30.43,30.45,8600.0,25.3963,25.4213,25.3963,25.413,8600.0
2011-06-13 12:20:00,30.45,30.46,30.43,30.44,7600.0,25.413,25.4213,25.3963,25.4046,7600.0
2011-06-13 12:30:00,30.45,30.49,30.44,30.48,3500.0,25.413,25.4464,25.4046,25.438,3500.0
2011-06-13 12:40:00,30.48,30.5,30.48,30.48,4700.0,25.438,25.4547,25.438,25.438,4700.0
2011-06-13 12:50:00,30.48,30.5,30.45,30.45,5700.0,25.438,25.4547,25.413,25.413,5700.0
2011-06-13 13:00:00,30.46,30.46,30.34,30.39,22100.0,25.4213,25.4213,25.3212,25.3629,22100.0
2011-06-13 13:10:00,30.4,30.47,30.39,30.47,5300.0,25.3713,25.4297,25.3629,25.4297,5300.0
2011-06-13 13:20:00,30.46,30.46,30.42,30.44,6900.0,25.4213,25.4213,25.3879,25.4046,6900.0
2011-06-13 13:30:00,30.45,30.48,30.45,30.48,5100.0,25.413,25.438,25.413,25.438,5100.0
2011-06-13 13:40:00,30.49,30.51,30.48,30.49,4000.0,25.4464,25.4631,25.438,25.4464,4000.0
2011-06-13 13:50:00,30.49,30.55,30.48,30.55,8700.0,25.4464,25.4964,25.438,25.4964,8700.0
2011-06-13 14:00:00,30.56,30.65,30.54,30.62,13900.0,25.5048,25.5799,25.4881,25.5549,13900.0
2011-06-13 14:10:00,30.61,30.67,30.58,30.58,17600.0,25.5465,25.5966,25.5215,25.5215,17600.0
2011-06-13 14:20:00,30.59,30.6,30.59,30.59,3300.0,25.5298,25.5382,25.5298,25.5298,3300.0
2011-06-13 14:30:00,30.59,30.6,30.56,30.56,23200.0,25.5298,25.5382,25.5048,25.5048,23200.0
2011-06-13 14:40:00,30.55,30.63,30.53,30.63,7600.0,25.4964,25.5632,25.4797,25.5632,7600.0
2011-06-13 14:50:00,30.63,30.63,30.54,30.54,5500.0,25.5632,25.5632,25.4881,25.4881,5500.0
2011-06-13 15:00:00,30.54,30.58,30.53,30.56,10600.0,25.4881,25.5215,25.4797,25.5048,10600.0
2011-06-13 15:10:00,30.55,30.6,30.54,30.59,27600.0,25.4964,25.5382,25.4881,25.5298,27600.0
2011-06-13 15:20:00,30.58,30.66,30.58,30.65,19700.0,25.5215,25.5882,25.5215,25.5799,19700.0
2011-06-13 15:30:00,30.64,30.64,30.6,30.61,29700.0,25.5716,25.5716,25.5382,25.5465,29700.0
2011-06-13 15:40:00,30.61,30.68,30.61,30.66,50200.0,25.5465,25.6049,25.5465,25.5882,50200.0
2011-06-13 15:50:00,30.66,30.68,30.58,30.6,75400.0,25.5882,25.6049,25.5215,25.5382,75400.0
2011-06-14 09:30:00,30.8,30.94,30.79,30.93,17400.0,25.7051,25.8219,25.6967,25.8136,17400.0
2011-06-14 09:40:00,30.94,31.02,30.94,30.99,11500.0,25.8219,25.8887,25.8219,25.8637,11500.0
2011-06-14 09:50:00,31.0,31.03,30.91,30.97,35100.0,25.872,25.897,25.7969,25.847,35100.0
2011-06-14 10:00:00,30.98,31.08,30.97,31.05,12300.0,25.8553,25.9388,25.847,25.9137,12300.0
2011-06-14 10:10:00,31.05,31.11,31.04,31.1,12100.0,25.9137,25.9638,25.9054,25.9555,12100.0
2011-06-14 10:20:00,31.11,31.18,31.1,31.14,17000.0,25.9638,26.0222,25.9555,25.9888,17000.0
2011-06-14 10:30:00,31.15,31.19,31.13,31.17,14800.0,25.9972,26.0306,25.9805,26.0139,14800.0
2011-06-14 10:40:00,31.16,31.22,31.15,31.21,14500.0,26.0055,26.0556,25.9972,26.0473,14500.0
2011-06-14 10:50:00,31.19,31.23,31.19,31.21,10700.0,26.0306,26.064,26.0306,26.0473,10700.0
2011-06-14 11:00:00,31.2,31.23,31.16,31.19,14000.0,26.0389,26.064,26.0055,26.0306,14000.0
2011-06-14 11:10:00,31.19,31.24,31.19,31.21,8500.0,26.0306,26.0723,26.0306,26.0473,8500.0
2011-06-14 11:20:00,31.2,31.23,31.19,31.2,9400.0,26.0389,26.064,26.0306,26.0389,9400.0
2011-06-14 11:30:00,31.2,31.21,31.13,31.13,5400.0,26.0389,26.0473,25.9805,25.9805,5400.0
2011-06-14 11:40:00,31.14,31.16,31.12,31.16,7400.0,25.9888,26.0055,25.9722,26.0055,7400.0
2011-06-14 11:50:00,31.15,31.17,31.13,31.17,6600.0,25.9972,26.0139,25.9805,26.0139,6600.0
2011-06-14 12:00:00,31.18,31.19,31.16,31.19,5900.0,26.0222,26.0306,26.0055,26.0306,5900.0
2011-06-14 12:10:00,31.19,31.2,31.15,31.17,5700.0,26.0306,26.0389,25.9972,26.0139,5700.0
2011-06-14 12:20:00,31.18,31.18,31.16,31.17,4000.0,26.0222,26.0222,26.0055,26.0139,4000.0
2011-06-14 12:30:00,31.16,31.17,31.15,31.16,1700.0,26.0055,26.0139,25.9972,26.0055,1700.0
2011-06-14 12:40:00,31.15,31.17,31.15,31.16,3600.0,25.9972,26.0139,25.9972,26.0055,3600.0
2011-06-14 12:50:00,31.16,31.19,31.15,31.18,4700.0,26.0055,26.0306,25.9972,26.0222,4700.0
2011-06-14 13:00:00,31.19,31.19,31.16,31.18,4400.0,26.0306,26.0306,26.0055,26.0222,4400.0
2011-06-14 13:10:00,31.19,31.2,31.17,31.2,5100.0,26.0306,26.0389,26.0139,26.0389,5100.0
2011-06-14 13:20:00,31.2,31.24,31.19,31.24,7200.0,26.0389,26.0723,26.0306,26.0723,7200.0
2011-06-14 13:30:00,31.24,31.29,31.23,31.29,16200.0,26.0723,26.114,26.064,26.114,16200.0
2011-06-14 13:40:00,31.28,31.31,31.26,31.29,9900.0,26.1057,26.1307,26.089,26.114,9900.0
2011-06-14 13:50:00,31.28,31.31,31.27,31.29,7900.0,26.1057,26.1307,26.0973,26.114,7900.0
2011-06-14 14:00:00,31.28,31.3,31.28,31.29,6300.0,26.1057,26.1224,26.1057,26.114,6300.0
2011-06-14 14:10:00,31.29,31.3,31.27,31.28,16800.0,26.114,26.1224,26.0973,26.1057,16800.0
2011-06-14 14:20:00,31.26,31.31,31.26,31.29,12500.0,26.089,26.1307,26.089,26.114,12500.0
2011-06-14 14:30:00,31.29,31.3,31.24,31.25,12400.0,26.114,26.1224,26.0723,26.0806,12400.0
2011-06-14 14:40:00,31.25,31.3,31.24,31.29,14200.0,26.0806,26.1224,26.0723,26.114,14200.0
2011-06-14 14:50:00,31.29,31.34,31.29,31.34,12000.0,26.114,26.1558,26.114,26.1558,12000.0
2011-06-14 15:00:00,31.34,31.36,31.33,31.33,18800.0,26.1558,26.1725,26.1474,26.1474,18800.0
2011-06-14 15:10:00,31.33,31.35,31.33,31.34,13300.0,26.1474,26.1641,26.1474,26.1558,13300.0
2011-06-14 15:20:00,31.34,31.34,31.3,31.3,18500.0,26.1558,26.1558,26.1224,26.1224,18500.0
2011-06-14 15:30:00,31.31,31.32,31.27,31.27,37400.0,26.1307,26.1391,26.0973,26.0973,37400.0
2011-06-14 15:40:00,31.28,31.28,31.19,31.23,47600.0,26.1057,26.1057,26.0306,26.064,47600.0
2011-06-14 15:50:00,31.24,31.25,31.19,31.21,70700.0,26.0723,26.0806,26.0306,26.0473,70700.0
2011-06-15 09:30:00,30.96,31.17,30.94,31.11,16500.0,25.8386,26.0139,25.8219,25.9638,16500.0
2011-06-15 09:40:00,31.11,31.3,31.08,31.29,16500.0,25.9638,26.1224,25.9388,26.114,16500.0
2011-06-15 09:50:00,31.29,31.29,31.19,31.21,8000.0,26.114,26.114,26.0306,26.0473,8000.0
2011-06-15 10:00:00,31.24,31.24,31.19,31.21,7700.0,26.0723,26.0723,26.0306,26.0473,7700.0
2011-06-15 10:10:00,31.22,31.24,31.19,31.2,7900.0,26.0556,26.0723,26.0306,26.0389,7900.0
2011-06-15 10:20:00,31.19,31.19,31.14,31.16,10600.0,26.0306,26.0306,25.9888,26.0055,10600.0
2011-06-15 10:30:00,31.17,31.17,31.05,31.05,17800.0,26.0139,26.0139,25.9137,25.9137,17800.0
2011-06-15 10:40:00,31.05,31.08,31.01,31.08,13200.0,25.9137,25.9388,25.8803,25.9388,13200.0
2011-06-15 10:50:00,31.08,31.08,31.02,31.02,8100.0,25.9388,25.9388,25.8887,25.8887,8100.0
2011-06-15 11:00:00,31.02,31.05,31.02,31.02,11500.0,25.8887,25.9137,25.8887,25.8887,11500.0
2011-06-15 11:10:00,31.02,31.02,30.99,31.02,7400.0,25.8887,25.8887,25.8637,25.8887,7400.0
2011-06-15 11:20:00,31.02,31.05,31.01,31.01,6000.0,25.8887,25.9137,25.8803,25.8803,6000.0
2011-06-15 11:30:00,31.01,31.03,30.94,30.94,13900.0,25.8803,25.897,25.8219,25.8219,13900.0
2011-06-15 11:40:00,30.94,30.94,30.9,30.91,10400.0,25.8219,25.8219,25.7885,25.7969,10400.0
2011-06-15 11:50:00,30.91,30.94,30.88,30.91,15600.0,25.7969,25.8219,25.7719,25.7969,15600.0
2011-06-15 12:00:00,30.92,30.93,30.86,30.86,3700.0,25.8052,25.8136,25.7552,25.7552,3700.0
2011-06-15 12:10:00,30.86,30.86,30.74,30.74,23900.0,25.7552,25.7552,25.655,25.655,23900.0
2011-06-15 12:20:00,30.76,30.76,30.65,30.67,16100.0,25.6717,25.6717,25.5799,25.5966,16100.0
2011-06-15 12:30:00,30.67,30.7,30.67,30.69,17100.0,25.5966,25.6216,25.5966,25.6133,17100.0
2011-06-15 12:40:00,30.69,30.71,30.68,30.68,7100.0,25.6133,25.63,25.6049,25.6049,7100.0
2011-06-15 12:50:00,30.67,30.68,30.63,30.64,13100.0,25.5966,25.6049,25.5632,25.5716,13100.0
2011-06-15 13:00:00,30.65,30.69,30.65,30.66,9800.0,25.5799,25.6133,25.5799,25.5882,9800.0
2011-06-15 13:10:00,30.66,30.67,30.65,30.66,16400.0,25.5882,25.5966,25.5799,25.5882,16400.0
2011-06-15 13:20:00,30.66,30.68,30.65,30.67,8600.0,25.5882,25.6049,25.5799,25.5966,8600.0
2011-06-15 13:30:00,30.66,30.68,30.64,30.66,9800.0,25.5882,25.6049,25.5716,25.5882,9800.0
2011-06-15 13:40:00,30.67,30.69,30.66,30.67,14300.0,25.5966,25.6133,25.5882,25.5966,14300.0
2011-06-15 13:50:00,30.67,30.69,30.66,30.69,14400.0,25.5966,25.6133,25.5882,25.6133,14400.0
2011-06-15 14:00:00,30.69,30.7,30.65,30.65,13400.0,25.6133,25.6216,25.5799,25.5799,13400.0
2011-06-15 14:10:00,30.65,30.66,30.58,30.59,13700.0,25.5799,25.5882,25.5215,25.5298,13700.0
2011-06-15 14:20:00,30.58,30.6,30.52,30.52,11600.0,25.5215,25.5382,25.4714,25.4714,11600.0
2011-06-15 14:30:00,30.51,30.6,30.51,30.59,14100.0,25.4631,25.5382,25.4631,25.5298,14100.0
2011-06-15 14:40:00,30.6,30.6,30.5,30.55,30800.0,25.5382,25.5382,25.4547,25.4964,30800.0
2011-06-15 14:50:00,30.54,30.57,30.51,30.53,26300.0,25.4881,25.5131,25.4631,25.4797,26300.0
2011-06-15 15:00:00,30.53,30.59,30.51,30.55,44000.0,25.4797,25.5298,25.4631,25.4964,44000.0
2011-06-15 15:10:00,30.55,30.55,30.53,30.53,37500.0,25.4964,25.4964,25.4797,25.4797,37500.0
2011-06-15 15:20:00,30.53,30.56,30.51,30.52,68800.0,25.4797,25.5048,25.4631,25.4714,68800.0
2011-06-15 15:30:00,30.52,30.53,30.47,30.47,38500.0,25.4714,25.4797,25.4297,25.4297,38500.0
2011-06-15 15:40:00,30.48,30.49,30.46,30.47,54400.0,25.438,25.4464,25.4213,25.4297,54400.0
2011-06-15 15:50:00,30.47,30.5,30.44,30.45,58700.0,25.4297,25.4547,25.4046,25.413,58700.0
2011-06-16 09:30:00,30.38,30.53,30.32,30.47,17900.0,25.3546,25.4797,25.3045,25.4297,17900.0
2011-06-16 09:40:00,30.45,30.52,30.45,30.52,7800.0,25.413,25.4714,25.413,25.4714,7800.0
2011-06-16 09:50:00,30.51,30.58,30.51,30.54,16100.0,25.4631,25.5215,25.4631,25.4881,16100.0
2011-06-16 10:00:00,30.54,30.54,30.35,30.35,46300.0,25.4881,25.4881,25.3295,25.3295,46300.0
2011-06-16 10:10:00,30.34,30.45,30.34,30.44,13300.0,25.3212,25.413,25.3212,25.4046,13300.0
2011-06-16 10:20:00,30.43,30.47,30.43,30.46,17800.0,25.3963,25.4297,25.3963,25.4213,17800.0
2011-06-16 10:30:00,30.45,30.55,30.45,30.55,9800.0,25.413,25.4964,25.413,25.4964,9800.0
2011-06-16 10:40:00,30.55,30.63,30.55,30.62,14300.0,25.4964,25.5632,25.4964,25.5549,14300.0
2011-06-16 10:50:00,30.63,30.64,30.61,30.61,8600.0,25.5632,25.5716,25.5465,25.5465,8600.0
2011-06-16 11:00:00,30.61,30.62,30.55,30.6,19000.0,25.5465,25.5549,25.4964,25.5382,19000.0
2011-06-16 11:10:00,30.59,30.65,30.56,30.65,19500.0,25.5298,25.5799,25.5048,25.5799,19500.0
2011-06-16 11:20:00,30.65,30.71,30.63,30.69,19400.0,25.5799,25.63,25.5632,25.6133,19400.0
2011-06-16 11:30:00,30.69,30.71,30.68,30.68,15800.0,25.6133,25.63,25.6049,25.6049,15800.0
2011-06-16 11:40:00,30.67,30.74,30.65,30.71,22100.0,25.5966,25.655,25.5799,25.63,22100.0
2011-06-16 11:50:00,30.7,30.71,30.68,30.69,14000.0,25.6216,25.63,25.6049,25.6133,14000.0
2011-06-16 12:00:00,30.69,30.69,30.67,30.68,8300.0,25.6133,25.6133,25.5966,25.6049,8300.0
2011-06-16 12:10:00,30.68,30.68,30.67,30.67,10000.0,25.6049,25.6049,25.5966,25.5966,10000.0
2011-06-16 12:20:00,30.68,30.69,30.64,30.67,23200.0,25.6049,25.6133,25.5716,25.5966,23200.0
2011-06-16 12:30:00,30.68,30.69,30.67,30.67,8200.0,25.6049,25.6133,25.5966,25.5966,8200.0
2011-06-16 12:40:00,30.67,30.68,30.66,30.66,10300.0,25.5966,25.6049,25.5882,25.5882,10300.0
2011-06-16 12:50:00,30.67,30.68,30.65,30.65,10500.0,25.5966,25.6049,25.5799,25.5799,10500.0
2011-06-16 13:00:00,30.65,30.66,30.61,30.62,7600.0,25.5799,25.5882,25.5465,25.5549,7600.0
2011-06-16 13:10:00,30.62,30.65,30.6,30.64,9200.0,25.5549,25.5799,25.5382,25.5716,9200.0
2011-06-16 13:20:00,30.63,30.64,30.57,30.57,20600.0,25.5632,25.5716,25.5131,25.5131,20600.0
2011-06-16 13:30:00,30.57,30.57,30.54,30.54,5200.0,25.5131,25.5131,25.4881,25.4881,5200.0
2011-06-16 13:40:00,30.52,30.54,30.45,30.46,9800.0,25.4714,25.4881,25.413,25.4213,9800.0
2011-06-16 13:50:00,30.47,30.49,30.45,30.45,6100.0,25.4297,25.4464,25.413,25.413,6100.0
2011-06-16 14:00:00,30.45,30.47,30.44,30.47,6500.0,25.413,25.4297,25.4046,25.4297,6500.0
2011-06-16 14:10:00,30.47,30.49,30.44,30.46,7700.0,25.4297,25.4464,25.4046,25.4213,7700.0
2011-06-16 14:20:00,30.46,30.49,30.44,30.48,10500.0,25.4213,25.4464,25.4046,25.438,10500.0
2011-06-16 14:30:00,30.46,30.48,30.46,30.48,22100.0,25.4213,25.438,25.4213,25.438,22100.0
2011-06-16 14:40:00,30.48,30.53,30.48,30.5,32500.0,25.438,25.4797,25.438,25.4547,32500.0
2011-06-16 14:50:00,30.5,30.51,30.44,30.48,32000.0,25.4547,25.4631,25.4046,25.438,32000.0
2011-06-16 15:00:00,30.49,30.61,30.47,30.61,18400.0,25.4464,25.5465,25.4297,25.5465,18400.0
2011-06-16 15:10:00,30.61,30.62,30.53,30.55,23100.0,25.5465,25.5549,25.4797,25.4964,23100.0
2011-06-16 15:20:00,30.55,30.63,30.54,30.57,31300.0,25.4964,25.5632,25.4881,25.5131,31300.0
2011-06-16 15:30:00,30.58,30.69,30.58,30.67,34400.0,25.5215,25.6133,25.5215,25.5966,34400.0
2011-06-16 15:40:00,30.67,30.68,30.63,30.65,35900.0,25.5966,25.6049,25.5632,25.5799,35900.0
2011-06-16 15:50:00,30.64,30.71,30.64,30.7,64200.0,25.5716,25.63,25.5716,25.6216,64200.0
2011-06-17 09:30:00,30.96,31.07,30.9,31.04,189400.0,25.8386,25.9304,25.7885,25.9054,189400.0
2011-06-17 09:40:00,31.05,31.24,31.02,31.21,18000.0,25.9137,26.0723,25.8887,26.0473,18000.0
2011-06-17 09:50:00,31.21,31.25,31.17,31.18,22600.0,26.0473,26.0806,26.0139,26.0222,22600.0
2011-06-17 10:00:00,31.18,31.2,31.1,31.15,20200.0,26.0222,26.0389,25.9555,25.9972,20200.0
2011-06-17 10:10:00,31.14,31.18,31.12,31.16,19100.0,25.9888,26.0222,25.9722,26.0055,19100.0
2011-06-17 10:20:00,31.16,31.18,31.04,31.08,18100.0,26.0055,26.0222,25.9054,25.9388,18100.0
2011-06-17 10:30:00,31.09,31.21,31.08,31.21,12200.0,25.9471,26.0473,25.9388,26.0473,12200.0
2011-06-17 10:40:00,31.2,31.35,31.2,31.35,10300.0,26.0389,26.1641,26.0389,26.1641,10300.0
2011-06-17 10:50:00,31.35,31.36,31.32,31.33,10800.0,26.1641,26.1725,26.1391,26.1474,10800.0
2011-06-17 11:00:00,31.33,31.33,31.24,31.28,24000.0,26.1474,26.1474,26.0723,26.1057,24000.0
2011-06-17 11:10:00,31.29,31.31,31.28,31.3,16800.0,26.114,26.1307,26.1057,26.1224,16800.0
2011-06-17 11:20:00,31.3,31.3,31.27,31.28,18700.0,26.1224,26.1224,26.0973,26.1057,18700.0
2011-06-17 11:30:00,31.27,31.3,31.24,31.29,18200.0,26.0973,26.1224,26.0723,26.114,18200.0
2011-06-17 11:40:00,31.29,31.29,31.23,31.24,10600.0,26.114,26.114,26.064,26.0723,10600.0
2011-06-17 11:50:00,31.24,31.25,31.22,31.23,11800.0,26.0723,26.0806,26.0556,26.064,11800.0
2011-06-17 12:00:00,31.24,31.24,31.17,31.19,11600.0,26.0723,26.0723,26.0139,26.0306,11600.0
2011-06-17 12:10:00,31.19,31.21,31.13,31.14,26900.0,26.0306,26.0473,25.9805,25.9888,26900.0
2011-06-17 12:20:00,31.13,31.15,31.11,31.14,15100.0,25.9805,25.9972,25.9638,25.9888,15100.0
2011-06-17 12:30:00,31.15,31.21,31.14,31.21,41600.0,25.9972,26.0473,25.9888,26.0473,41600.0
2011-06-17 12:40:00,31.21,31.25,31.21,31.25,27400.0,26.0473,26.0806,26.0473,26.0806,27400.0
2011-06-17 12:50:00,31.25,31.26,31.19,31.2,17600.0,26.0806,26.089,26.0306,26.0389,17600.0
2011-06-17 13:00:00,31.19,31.19,31.17,31.18,11300.0,26.0306,26.0306,26.0139,26.0222,11300.0
2011-06-17 13:10:00,31.19,31.2,31.17,31.18,9100.0,26.0306,26.0389,26.0139,26.0222,9100.0
2011-06-17 13:20:00,31.17,31.18,31.13,31.13,82000.0,26.0139,26.0222,25.9805,25.9805,82000.0
2011-06-17 13:30:00,31.13,31.15,31.13,31.15,6000.0,25.9805,25.9972,25.9805,25.9972,6000.0
2011-06-17 13:40:00,31.14,31.15,31.12,31.14,11100.0,25.9888,25.9972,25.9722,25.9888,11100.0
2011-06-17 13:50:00,31.13,31.13,31.09,31.1,5100.0,25.9805,25.9805,25.9471,25.9555,5100.0
2011-06-17 14:00:00,31.11,31.15,31.11,31.14,13200.0,25.9638,25.9972,25.9638,25.9888,13200.0
2011-06-17 14:10:00,31.13,31.15,31.11,31.12,22600.0,25.9805,25.9972,25.9638,25.9722,22600.0
2011-06-17 14:20:00,31.13,31.16,31.12,31.15,15800.0,25.9805,26.0055,25.9722,25.9972,15800.0
2011-06-17 14:30:00,31.15,31.15,31.11,31.11,19800.0,25.9972,25.9972,25.9638,25.9638,19800.0
2011-06-17 14:40:00,31.11,31.12,31.09,31.09,16000.0,25.9638,25.9722,25.9471,25.9471,16000.0
2011-06-17 14:50:00,31.1,31.12,31.08,31.11,19400.0,25.9555,25.9722,25.9388,25.9638,19400.0
2011-06-17 15:00:00,31.11,31.15,31.11,31.13,10700.0,25.9638,25.9972,25.9638,25.9805,10700.0
2011-06-17 15:10:00,31.13,31.13,31.01,31.01,19600.0,25.9805,25.9805,25.8803,25.8803,19600.0
2011-06-17 15:20:00,31.02,31.03,31.01,31.02,13300.0,25.8887,25.897,25.8803,25.8887,13300.0
2011-06-17 15:30:00,31.03,31.08,31.03,31.08,18500.0,25.897,25.9388,25.897,25.9388,18500.0
2011-06-17 15:40:00,31.08,31.1,31.07,31.07,32200.0,25.9388,25.9555,25.9304,25.9304,32200.0
2011-06-17 15:50:00,31.08,31.1,31.02,31.04,78000.0,25.9388,25.9555,25.8887,25.9054,78000.0
2011-06-20 09:30:00,31.04,31.25,31.04,31.23,15300.0,25.9054,26.0806,25.9054,26.064,15300.0
2011-06-20 09:40:00,31.25,31.41,31.25,31.4,17400.0,26.0806,26.2142,26.0806,26.2058,17400.0
2011-06-20 09:50:00,31.39,31.49,31.37,31.44,13100.0,26.1975,26.2809,26.1808,26.2392,13100.0
2011-06-20 10:00:00,31.45,31.5,31.4,31.4,10700.0,26.2476,26.2893,26.2058,26.2058,10700.0
2011-06-20 10:10:00,31.41,31.42,31.37,31.42,11300.0,26.2142,26.2225,26.1808,26.2225,11300.0
2011-06-20 10:20:00,31.42,31.46,31.39,31.44,11500.0,26.2225,26.2559,26.1975,26.2392,11500.0
2011-06-20 10:30:00,31.44,31.44,31.43,31.44,12900.0,26.2392,26.2392,26.2309,26.2392,12900.0
2011-06-20 10:40:00,31.44,31.46,31.39,31.41,23400.0,26.2392,26.2559,26.1975,26.2142,23400.0
2011-06-20 10:50:00,31.41,31.42,31.39,31.4,19900.0,26.2142,26.2225,26.1975,26.2058,19900.0
2011-06-20 11:00:00,31.4,31.42,31.4,31.41,16700.0,26.2058,26.2225,26.2058,26.2142,16700.0
2011-06-20 11:10:00,31.42,31.42,31.38,31.4,9800.0,26.2225,26.2225,26.1891,26.2058,9800.0
2011-06-20 11:20:00,31.41,31.42,31.4,31.41,15400.0,26.2142,26.2225,26.2058,26.2142,15400.0
2011-06-20 11:30:00,31.41,31.43,31.41,31.42,15700.0,26.2142,26.2309,26.2142,26.2225,15700.0
2011-06-20 11:40:00,31.42,31.44,31.4,31.43,18000.0,26.2225,26.2392,26.2058,26.2309,18000.0
2011-06-20 11:50:00,31.43,31.43,31.39,31.4,61700.0,26.2309,26.2309,26.1975,26.2058,61700.0
2011-06-20 12:00:00,31.4,31.41,31.38,31.38,9900.0,26.2058,26.2142,26.1891,26.1891,9900.0
2011-06-20 12:10:00,31.39,31.4,31.38,31.39,5200.0,26.1975,26.2058,26.1891,26.1975,5200.0
2011-06-20 12:20:00,31.39,31.42,31.38,31.42,10200.0,26.1975,26.2225,26.1891,26.2225,10200.0
2011-06-20 12:30:00,31.41,31.41,31.4,31.41,5200.0,26.2142,26.2142,26.2058,26.2142,5200.0
2011-06-20 12:40:00,31.41,31.41,31.36,31.4,16900.0,26.2142,26.2142,26.1725,26.2058,16900.0
2011-06-20 12:50:00,31.4,31.42,31.34,31.37,16900.0,26.2058,26.2225,26.1558,26.1808,16900.0
2011-06-20 13:00:00,31.37,31.39,31.36,31.39,6700.0,26.1808,26.1975,26.1725,26.1975,6700.0
2011-06-20 13:10:00,31.4,31.41,31.39,31.4,3800.0,26.2058,26.2142,26.1975,26.2058,3800.0
2011-06-20 13:20:00,31.4,31.41,31.38,31.4,7000.0,26.2058,26.2142,26.1891,26.2058,7000.0
2011-06-20 13:30:00,31.4,31.4,31.39,31.4,700.0,26.2058,26.2058,26.1975,26.2058,700.0
2011-06-20 13:40:00,31.4,31.4,31.36,31.36,6100.0,26.2058,26.2058,26.1725,26.1725,6100.0
2011-06-20 13:50:00,31.35,31.37,31.35,31.36,1500.0,26.1641,26.1808,26.1641,26.1725,1500.0
2011-06-20 14:00:00,31.36,31.38,31.35,31.36,4000.0,26.1725,26.1891,26.1641,26.1725,4000.0
2011-06-20 14:10:00,31.35,31.35,31.33,31.35,4900.0,26.1641,26.1641,26.1474,26.1641,4900.0
2011-06-20 14:20:00,31.35,31.36,31.31,31.33,4100.0,26.1641,26.1725,26.1307,26.1474,4100.0
2011-06-20 14:30:00,31.33,31.38,31.33,31.38,4500.0,26.1474,26.1891,26.1474,26.1891,4500.0
2011-06-20 14:40:00,31.37,31.39,31.33,31.36,9000.0,26.1808,26.1975,26.1474,26.1725,9000.0
2011-06-20 14:50:00,31.35,31.37,31.33,31.33,4700.0,26.1641,26.1808,26.1474,26.1474,4700.0
2011-06-20 15:00:00,31.34,31.34,31.29,31.31,7300.0,26.1558,26.1558,26.114,26.1307,7300.0
2011-06-20 15:10:00,31.3,31.31,31.2,31.21,44400.0,26.1224,26.1307,26.0389,26.0473,44400.0
2011-06-20 15:20:00,31.21,31.22,31.19,31.2,26600.0,26.0473,26.0556,26.0306,26.0389,26600.0
2011-06-20 15:30:00,31.21,31.27,31.2,31.27,35700.0,26.0473,26.0973,26.0389,26.0973,35700.0
2011-06-20 15:40:00,31.26,31.3,31.23,31.27,36200.0,26.089,26.1224,26.064,26.0973,36200.0
2011-06-20 15:50:00,31.26,31.28,31.24,31.26,56800.0,26.089,26.1057,26.0723,26.089,56800.0
2011-06-21 09:30:00,31.62,31.72,31.55,31.59,51600.0,26.3894,26.4729,26.331,26.3644,51600.0
2011-06-21 09:40:00,31.59,31.64,31.54,31.59,25400.0,26.3644,26.4061,26.3227,26.3644,25400.0
2011-06-21 09:50:00,31.6,31.61,31.56,31.59,18900.0,26.3728,26.3811,26.3394,26.3644,18900.0
2011-06-21 10:00:00,31.61,31.68,31.6,31.61,27700.0,26.3811,26.4395,26.3728,26.3811,27700.0
2011-06-21 10:10:00,31.62,31.63,31.61,31.61,12100.0,26.3894,26.3978,26.3811,26.3811,12100.0
2011-06-21 10:20:00,31.62,31.63,31.58,31.62,37800.0,26.3894,26.3978,26.3561,26.3894,37800.0
2011-06-21 10:30:00,31.62,31.72,31.61,31.72,11600.0,26.3894,26.4729,26.3811,26.4729,11600.0
2011-06-21 10:40:00,31.75,31.78,31.74,31.76,16500.0,26.4979,26.523,26.4896,26.5063,16500.0
2011-06-21 10:50:00,31.76,31.78,31.74,31.75,18600.0,26.5063,26.523,26.4896,26.4979,18600.0
2011-06-21 11:00:00,31.75,31.75,31.72,31.73,9900.0,26.4979,26.4979,26.4729,26.4812,9900.0
2011-06-21 11:10:00,31.73,31.8,31.72,31.79,10500.0,26.4812,26.5397,26.4729,26.5313,10500.0
2011-06-21 11:20:00,31.8,31.81,31.78,31.8,12100.0,26.5397,26.548,26.523,26.5397,12100.0
2011-06-21 11:30:00,31.81,31.89,31.81,31.89,8900.0,26.548,26.6148,26.548,26.6148,8900.0
2011-06-21 11:40:00,31.89,31.92,31.88,31.9,7400.0,26.6148,26.6398,26.6064,26.6231,7400.0
2011-06-21 11:50:00,31.91,31.91,31.89,31.91,7000.0,26.6315,26.6315,26.6148,26.6315,7000.0
2011-06-21 12:00:00,31.9,31.92,31.9,31.92,7200.0,26.6231,26.6398,26.6231,26.6398,7200.0
2011-06-21 12:10:00,31.92,31.93,31.88,31.9,8300.0,26.6398,26.6482,26.6064,26.6231,8300.0
2011-06-21 12:20:00,31.9,31.91,31.88,31.88,12200.0,26.6231,26.6315,26.6064,26.6064,12200.0
2011-06-21 12:30:00,31.89,31.9,31.82,31.84,12200.0,26.6148,26.6231,26.5564,26.5731,12200.0
2011-06-21 12:40:00,31.85,31.86,31.84,31.84,11200.0,26.5814,26.5897,26.5731,26.5731,11200.0
2011-06-21 12:50:00,31.85,31.87,31.84,31.87,7700.0,26.5814,26.5981,26.5731,26.5981,7700.0
2011-06-21 13:00:00,31.86,31.87,31.85,31.86,5900.0,26.5897,26.5981,26.5814,26.5897,5900.0
2011-06-21 13:10:00,31.86,31.86,31.85,31.86,11100.0,26.5897,26.5897,26.5814,26.5897,11100.0
2011-06-21 13:20:00,31.85,31.86,31.81,31.83,13700.0,26.5814,26.5897,26.548,26.5647,13700.0
2011-06-21 13:30:00,31.83,31.84,31.78,31.78,17900.0,26.5647,26.5731,26.523,26.523,17900.0
2011-06-21 13:40:00,31.77,31.81,31.77,31.8,6700.0,26.5146,26.548,26.5146,26.5397,6700.0
2011-06-21 13:50:00,31.79,31.82,31.79,31.8,11100.0,26.5313,26.5564,26.5313,26.5397,11100.0
2011-06-21 14:00:00,31.8,31.81,31.78,31.79,10200.0,26.5397,26.548,26.523,26.5313,10200.0
2011-06-21 14:10:00,31.8,31.84,31.79,31.83,7800.0,26.5397,26.5731,26.5313,26.5647,7800.0
2011-06-21 14:20:00,31.84,31.85,31.83,31.83,6400.0,26.5731,26.5814,26.5647,26.5647,6400.0
2011-06-21 14:30:00,31.83,31.85,31.83,31.83,10800.0,26.5647,26.5814,26.5647,26.5647,10800.0
2011-06-21 14:40:00,31.84,31.85,31.83,31.85,15500.0,26.5731,26.5814,26.5647,26.5814,15500.0
2011-06-21 14:50:00,31.85,31.91,31.85,31.91,13900.0,26.5814,26.6315,26.5814,26.6315,13900.0
2011-06-21 15:00:00,31.91,31.94,31.89,31.94,14400.0,26.6315,26.6565,26.6148,26.6565,14400.0
2011-06-21 15:10:00,31.93,31.94,31.87,31.9,43300.0,26.6482,26.6565,26.5981,26.6231,43300.0
2011-06-21 15:20:00,31.9,31.9,31.85,31.85,14300.0,26.6231,26.6231,26.5814,26.5814,14300.0
2011-06-21 15:30:00,31.85,31.85,31.78,31.84,19500.0,26.5814,26.5814,26.523,26.5731,19500.0
2011-06-21 15:40:00,31.84,31.9,31.8,31.89,40700.0,26.5731,26.6231,26.5397,26.6148,40700.0
2011-06-21 15:50:00,31.9,31.91,31.83,31.87,43400.0,26.6231,26.6315,26.5647,26.5981,43400.0
2011-06-22 09:30:00,31.63,31.63,31.39,31.39,35600.0,26.3978,26.3978,26.1975,26.1975,35600.0
2011-06-22 09:40:00,31.39,31.52,31.38,31.5,12700.0,26.1975,26.306,26.1891,26.2893,12700.0
2011-06-22 09:50:00,31.5,31.5,31.37,31.37,13300.0,26.2893,26.2893,26.1808,26.1808,13300.0
2011-06-22 10:00:00,31.38,31.45,31.37,31.39,19400.0,26.1891,26.2476,26.1808,26.1975,19400.0
2011-06-22 10:10:00,31.39,31.4,31.3,31.32,14500.0,26.1975,26.2058,26.1224,26.1391,14500.0
2011-06-22 10:20:00,31.31,31.34,31.29,31.33,14300.0,26.1307,26.1558,26.114,26.1474,14300.0
2011-06-22 10:30:00,31.33,31.33,31.29,31.33,19700.0,26.1474,26.1474,26.114,26.1474,19700.0
2011-06-22 10:40:00,31.33,31.36,31.31,31.32,11500.0,26.1474,26.1725,26.1307,26.1391,11500.0
2011-06-22 10:50:00,31.33,31.41,31.28,31.41,17100.0,26.1474,26.2142,26.1057,26.2142,17100.0
2011-06-22 11:00:00,31.41,31.41,31.32,31.33,13400.0,26.2142,26.2142,26.1391,26.1474,13400.0
2011-06-22 11:10:00,31.34,31.36,31.31,31.35,12300.0,26.1558,26.1725,26.1307,26.1641,12300.0
2011-06-22 11:20:00,31.36,31.39,31.33,31.34,10000.0,26.1725,26.1975,26.1474,26.1558,10000.0
2011-06-22 11:30:00,31.34,31.36,31.31,31.32,11200.0,26.1558,26.1725,26.1307,26.1391,11200.0
2011-06-22 11:40:00,31.33,31.33,31.29,31.3,14100.0,26.1474,26.1474,26.114,26.1224,14100.0
2011-06-22 11:50:00,31.3,31.36,31.29,31.35,13700.0,26.1224,26.1725,26.114,26.1641,13700.0
2011-06-22 12:00:00,31.35,31.35,31.31,31.34,14700.0,26.1641,26.1641,26.1307,26.1558,14700.0
2011-06-22 12:10:00,31.35,31.39,31.33,31.37,13000.0,26.1641,26.1975,26.1474,26.1808,13000.0
2011-06-22 12:20:00,31.38,31.38,31.33,31.36,10900.0,26.1891,26.1891,26.1474,26.1725,10900.0
2011-06-22 12:30:00,31.36,31.37,31.32,31.33,12000.0,26.1725,26.1808,26.1391,26.1474,12000.0
2011-06-22 12:40:00,31.33,31.37,31.32,31.35,9500.0,26.1474,26.1808,26.1391,26.1641,9500.0
2011-06-22 12:50:00,31.35,31.36,31.33,31.33,5700.0,26.1641,26.1725,26.1474,26.1474,5700.0
2011-06-22 13:00:00,31.34,31.34,31.3,31.3,5200.0,26.1558,26.1558,26.1224,26.1224,5200.0
2011-06-22 13:10:00,31.31,31.31,31.3,31.3,8200.0,26.1307,26.1307,26.1224,26.1224,8200.0
2011-06-22 13:20:00,31.3,31.36,31.27,31.35,17200.0,26.1224,26.1725,26.0973,26.1641,17200.0
2011-06-22 13:30:00,31.35,31.35,31.1,31.26,197800.0,26.1641,26.1641,25.9555,26.089,197800.0
2011-06-22 13:40:00,31.26,31.27,31.11,31.12,78700.0,26.089,26.0973,25.9638,25.9722,78700.0
2011-06-22 13:50:00,31.12,31.12,30.93,30.93,57600.0,25.9722,25.9722,25.8136,25.8136,57600.0
2011-06-22 14:00:00,30.94,30.96,30.83,30.89,104300.0,25.8219,25.8386,25.7301,25.7802,104300.0
2011-06-22 14:10:00,30.88,30.92,30.84,30.91,70900.0,25.7719,25.8052,25.7385,25.7969,70900.0
2011-06-22 14:20:00,30.91,30.96,30.8,30.8,60300.0,25.7969,25.8386,25.7051,25.7051,60300.0
2011-06-22 14:30:00,30.8,30.8,30.72,30.72,25000.0,25.7051,25.7051,25.6383,25.6383,25000.0
2011-06-22 14:40:00,30.72,30.8,30.7,30.75,25800.0,25.6383,25.7051,25.6216,25.6634,25800.0
2011-06-22 14:50:00,30.75,30.76,30.66,30.71,53100.0,25.6634,25.6717,25.5882,25.63,53100.0
2011-06-22 15:00:00,30.71,30.77,30.71,30.77,31700.0,25.63,25.68,25.63,25.68,31700.0
2011-06-22 15:10:00,30.76,30.77,30.72,30.76,26300.0,25.6717,25.68,25.6383,25.6717,26300.0
2011-06-22 15:20:00,30.77,30.78,30.75,30.76,45600.0,25.68,25.6884,25.6634,25.6717,45600.0
2011-06-22 15:30:00,30.77,30.8,30.75,30.76,53900.0,25.68,25.7051,25.6634,25.6717,53900.0
2011-06-22 15:40:00,30.76,30.76,30.69,30.73,119800.0,25.6717,25.6717,25.6133,25.6467,119800.0
2011-06-22 15:50:00,30.73,30.75,30.67,30.71,101200.0,25.6467,25.6634,25.5966,25.63,101200.0
2011-06-23 09:30:00,30.33,30.36,29.81,29.86,51100.0,25.3128,25.3379,24.8789,24.9206,51100.0
2011-06-23 09:40:00,29.86,29.89,29.66,29.83,54900.0,24.9206,24.9456,24.7537,24.8955,54900.0
2011-06-23 09:50:00,29.83,30.0,29.83,30.0,22700.0,24.8955,25.0374,24.8955,25.0374,22700.0
2011-06-23 10:00:00,30.0,30.05,29.98,30.02,43100.0,25.0374,25.0792,25.0207,25.0541,43100.0
2011-06-23 10:10:00,30.03,30.11,29.99,30.02,22000.0,25.0625,25.1292,25.0291,25.0541,22000.0
2011-06-23 10:20:00,30.03,30.07,29.97,30.07,27400.0,25.0625,25.0958,25.0124,25.0958,27400.0
2011-06-23 10:30:00,30.08,30.11,29.99,30.03,21400.0,25.1042,25.1292,25.0291,25.0625,21400.0
2011-06-23 10:40:00,30.04,30.04,29.98,30.0,29700.0,25.0708,25.0708,25.0207,25.0374,29700.0
2011-06-23 10:50:00,30.0,30.07,29.99,30.07,11800.0,25.0374,25.0958,25.0291,25.0958,11800.0
2011-06-23 11:00:00,30.06,30.08,29.99,30.02,13500.0,25.0875,25.1042,25.0291,25.0541,13500.0
2011-06-23 11:10:00,30.03,30.03,29.99,30.0,28600.0,25.0625,25.0625,25.0291,25.0374,28600.0
2011-06-23 11:20:00,30.0,30.07,29.99,30.07,21000.0,25.0374,25.0958,25.0291,25.0958,21000.0
2011-06-23 11:30:00,30.08,30.11,30.08,30.09,9300.0,25.1042,25.1292,25.1042,25.1125,9300.0
2011-06-23 11:40:00,30.09,30.09,30.0,30.0,14000.0,25.1125,25.1125,25.0374,25.0374,14000.0
2011-06-23 11:50:00,30.0,30.02,30.0,30.01,13000.0,25.0374,25.0541,25.0374,25.0458,13000.0
2011-06-23 12:00:00,30.02,30.08,30.01,30.04,12900.0,25.0541,25.1042,25.0458,25.0708,12900.0
2011-06-23 12:10:00,30.04,30.06,30.01,30.01,10400.0,25.0708,25.0875,25.0458,25.0458,10400.0
2011-06-23 12:20:00,30.01,30.02,30.0,30.02,27400.0,25.0458,25.0541,25.0374,25.0541,27400.0
2011-06-23 12:30:00,30.03,30.06,30.02,30.06,8600.0,25.0625,25.0875,25.0541,25.0875,8600.0
2011-06-23 12:40:00,30.06,30.16,30.06,30.11,15800.0,25.0875,25.171,25.0875,25.1292,15800.0
2011-06-23 12:50:00,30.09,30.17,30.09,30.16,12500.0,25.1125,25.1793,25.1125,25.171,12500.0
2011-06-23 13:00:00,30.17,30.23,30.17,30.21,13300.0,25.1793,25.2294,25.1793,25.2127,13300.0
2011-06-23 13:10:00,30.21,30.22,30.19,30.19,10200.0,25.2127,25.221,25.196,25.196,10200.0
2011-06-23 13:20:00,30.2,30.22,30.19,30.21,9900.0,25.2043,25.221,25.196,25.2127,9900.0
2011-06-23 13:30:00,30.21,30.28,30.21,30.27,6600.0,25.2127,25.2711,25.2127,25.2628,6600.0
2011-06-23 13:40:00,30.27,30.27,30.24,30.26,9400.0,25.2628,25.2628,25.2377,25.2544,9400.0
2011-06-23 13:50:00,30.27,30.3,30.26,30.3,11000.0,25.2628,25.2878,25.2544,25.2878,11000.0
2011-06-23 14:00:00,30.31,30.31,30.26,30.28,19000.0,25.2961,25.2961,25.2544,25.2711,19000.0
2011-06-23 14:10:00,30.28,30.3,30.25,30.26,15300.0,25.2711,25.2878,25.2461,25.2544,15300.0
2011-06-23 14:20:00,30.25,30.28,30.24,30.25,11100.0,25.2461,25.2711,25.2377,25.2461,11100.0
2011-06-23 14:30:00,30.25,30.27,30.14,30.15,18700.0,25.2461,25.2628,25.1543,25.1626,18700.0
2011-06-23 14:40:00,30.15,30.16,30.04,30.1,18100.0,25.1626,25.171,25.0708,25.1209,18100.0
2011-06-23 14:50:00,30.09,30.35,30.07,30.35,21200.0,25.1125,25.3295,25.0958,25.3295,21200.0
2011-06-23 15:00:00,30.36,30.4,30.25,30.37,43000.0,25.3379,25.3713,25.2461,25.3462,43000.0
2011-06-23 15:10:00,30.4,30.4,30.34,30.37,30700.0,25.3713,25.3713,25.3212,25.3462,30700.0
2011-06-23 15:20:00,30.37,30.4,30.32,30.33,12900.0,25.3462,25.3713,25.3045,25.3128,12900.0
2011-06-23 15:30:00,30.32,30.32,30.22,30.26,23300.0,25.3045,25.3045,25.221,25.2544,23300.0
2011-06-23 15:40:00,30.26,30.34,30.22,30.31,49700.0,25.2544,25.3212,25.221,25.2961,49700.0
2011-06-23 15:50:00,30.31,30.4,30.31,30.35,112500.0,25.2961,25.3713,25.2961,25.3295,112500.0
2011-06-24 09:30:00,30.35,30.35,30.15,30.18,14900.0,25.3295,25.3295,25.1626,25.1876,14900.0
2011-06-24 09:40:00,30.2,30.24,30.03,30.04,11800.0,25.2043,25.2377,25.0625,25.0708,11800.0
2011-06-24 09:50:00,30.03,30.05,29.98,30.0,21400.0,25.0625,25.0792,25.0207,25.0374,21400.0
2011-06-24 10:00:00,30.01,30.08,29.96,30.0,57500.0,25.0458,25.1042,25.004,25.0374,57500.0
2011-06-24 10:10:00,30.0,30.02,29.96,30.0,66800.0,25.0374,25.0541,25.004,25.0374,66800.0
2011-06-24 10:20:00,30.0,30.02,29.98,30.01,31500.0,25.0374,25.0541,25.0207,25.0458,31500.0
2011-06-24 10:30:00,30.0,30.12,30.0,30.12,20300.0,25.0374,25.1376,25.0374,25.1376,20300.0
2011-06-24 10:40:00,30.11,30.14,30.0,30.01,20800.0,25.1292,25.1543,25.0374,25.0458,20800.0
2011-06-24 10:50:00,30.02,30.06,29.97,30.06,18300.0,25.0541,25.0875,25.0124,25.0875,18300.0
2011-06-24 11:00:00,30.07,30.12,30.07,30.07,18300.0,25.0958,25.1376,25.0958,25.0958,18300.0
2011-06-24 11:10:00,30.07,30.08,30.02,30.08,7300.0,25.0958,25.1042,25.0541,25.1042,7300.0
2011-06-24 11:20:00,30.09,30.13,30.07,30.13,11500.0,25.1125,25.1459,25.0958,25.1459,11500.0
2011-06-24 11:30:00,30.14,30.14,30.09,30.09,5400.0,25.1543,25.1543,25.1125,25.1125,5400.0
2011-06-24 11:40:00,30.1,30.1,30.05,30.05,7900.0,25.1209,25.1209,25.0792,25.0792,7900.0
2011-06-24 11:50:00,30.04,30.04,30.0,30.0,17600.0,25.0708,25.0708,25.0374,25.0374,17600.0
2011-06-24 12:00:00,30.0,30.04,30.0,30.01,9200.0,25.0374,25.0708,25.0374,25.0458,9200.0
2011-06-24 12:10:00,30.0,30.03,29.99,30.03,14800.0,25.0374,25.0625,25.0291,25.0625,14800.0
2011-06-24 12:20:00,30.03,30.03,30.0,30.0,5900.0,25.0625,25.0625,25.0374,25.0374,5900.0
2011-06-24 12:30:00,30.0,30.03,29.99,30.01,11600.0,25.0374,25.0625,25.0291,25.0458,11600.0
2011-06-24 12:40:00,30.01,30.01,29.99,30.0,16100.0,25.0458,25.0458,25.0291,25.0374,16100.0
2011-06-24 12:50:00,30.01,30.02,29.97,30.0,17300.0,25.0458,25.0541,25.0124,25.0374,17300.0
2011-06-24 13:00:00,30.0,30.02,29.99,30.02,29600.0,25.0374,25.0541,25.0291,25.0541,29600.0
2011-06-24 13:10:00,30.02,30.05,30.01,30.05,8600.0,25.0541,25.0792,25.0458,25.0792,8600.0
2011-06-24 13:20:00,30.05,30.08,30.04,30.07,5700.0,25.0792,25.1042,25.0708,25.0958,5700.0
2011-06-24 13:30:00,30.08,30.13,30.06,30.12,4700.0,25.1042,25.1459,25.0875,25.1376,4700.0
2011-06-24 13:40:00,30.11,30.13,30.1,30.13,5600.0,25.1292,25.1459,25.1209,25.1459,5600.0
2011-06-24 13:50:00,30.13,30.13,30.07,30.08,3300.0,25.1459,25.1459,25.0958,25.1042,3300.0
2011-06-24 14:00:00,30.08,30.08,30.03,30.03,6900.0,25.1042,25.1042,25.0625,25.0625,6900.0
2011-06-24 14:10:00,30.01,30.02,30.0,30.02,7200.0,25.0458,25.0541,25.0374,25.0541,7200.0
2011-06-24 14:20:00,30.01,30.04,30.0,30.02,8500.0,25.0458,25.0708,25.0374,25.0541,8500.0
2011-06-24 14:30:00,30.03,30.03,30.0,30.01,26600.0,25.0625,25.0625,25.0374,25.0458,26600.0
2011-06-24 14:40:00,30.02,30.08,30.01,30.04,12000.0,25.0541,25.1042,25.0458,25.0708,12000.0
2011-06-24 14:50:00,30.04,30.04,29.99,30.0,55800.0,25.0708,25.0708,25.0291,25.0374,55800.0
2011-06-24 15:00:00,30.01,30.01,29.99,30.0,47100.0,25.0458,25.0458,25.0291,25.0374,47100.0
2011-06-24 15:10:00,29.99,30.03,29.99,30.02,25500.0,25.0291,25.0625,25.0291,25.0541,25500.0
2011-06-24 15:20:00,30.02,30.05,30.01,30.04,15100.0,25.0541,25.0792,25.0458,25.0708,15100.0
2011-06-24 15:30:00,30.04,30.08,30.04,30.04,10000.0,25.0708,25.1042,25.0708,25.0708,10000.0
2011-06-24 15:40:00,30.04,30.06,30.02,30.05,24300.0,25.0708,25.0875,25.0541,25.0792,24300.0
2011-06-24 15:50:00,30.04,30.05,30.01,30.02,32300.0,25.0708,25.0792,25.0458,25.0541,32300.0
2011-06-27 09:30:00,29.94,30.17,29.88,29.91,43500.0,24.9873,25.1793,24.9373,24.9623,43500.0
2011-06-27 09:40:00,29.91,30.02,29.88,30.01,138200.0,24.9623,25.0541,24.9373,25.0458,138200.0
2011-06-27 09:50:00,30.0,30.06,29.99,30.02,13100.0,25.0374,25.0875,25.0291,25.0541,13100.0
2011-06-27 10:00:00,30.01,30.04,29.99,30.02,19400.0,25.0458,25.0708,25.0291,25.0541,19400.0
2011-06-27 10:10:00,30.02,30.07,30.0,30.03,23300.0,25.0541,25.0958,25.0374,25.0625,23300.0
2011-06-27 10:20:00,30.02,30.11,30.0,30.07,14700.0,25.0541,25.1292,25.0374,25.0958,14700.0
2011-06-27 10:30:00,30.08,30.11,30.02,30.04,10900.0,25.1042,25.1292,25.0541,25.0708,10900.0
2011-06-27 10:40:00,30.02,30.1,30.01,30.09,14000.0,25.0541,25.1209,25.0458,25.1125,14000.0
2011-06-27 10:50:00,30.1,30.14,30.03,30.04,14800.0,25.1209,25.1543,25.0625,25.0708,14800.0
2011-06-27 11:00:00,30.04,30.05,30.0,30.0,16100.0,25.0708,25.0792,25.0374,25.0374,16100.0
2011-06-27 11:10:00,30.0,30.02,29.96,29.96,153700.0,25.0374,25.0541,25.004,25.004,153700.0
2011-06-27 11:20:00,29.96,29.98,29.92,29.97,14700.0,25.004,25.0207,24.9707,25.0124,14700.0
2011-06-27 11:30:00,29.97,29.98,29.95,29.98,11700.0,25.0124,25.0207,24.9957,25.0207,11700.0
2011-06-27 11:40:00,29.97,29.98,29.95,29.98,10700.0,25.0124,25.0207,24.9957,25.0207,10700.0
2011-06-27 11:50:00,29.99,30.01,29.99,30.0,9500.0,25.0291,25.0458,25.0291,25.0374,9500.0
2011-06-27 12:00:00,30.01,30.02,30.0,30.01,7400.0,25.0458,25.0541,25.0374,25.0458,7400.0
2011-06-27 12:10:00,30.0,30.01,30.0,30.0,14000.0,25.0374,25.0458,25.0374,25.0374,14000.0
2011-06-27 12:20:00,30.01,30.01,30.0,30.01,3900.0,25.0458,25.0458,25.0374,25.0458,3900.0
2011-06-27 12:30:00,30.0,30.01,30.0,30.0,40700.0,25.0374,25.0458,25.0374,25.0374,40700.0
2011-06-27 12:40:00,30.0,30.03,30.0,30.02,6200.0,25.0374,25.0625,25.0374,25.0541,6200.0
2011-06-27 12:50:00,30.02,30.02,30.01,30.01,5800.0,25.0541,25.0541,25.0458,25.0458,5800.0
2011-06-27 13:00:00,30.01,30.02,30.0,30.01,7400.0,25.0458,25.0541,25.0374,25.0458,7400.0
2011-06-27 13:10:00,30.01,30.03,30.01,30.02,4100.0,25.0458,25.0625,25.0458,25.0541,4100.0
2011-06-27 13:20:00,30.02,30.02,29.99,30.0,19200.0,25.0541,25.0541,25.0291,25.0374,19200.0
2011-06-27 13:30:00,30.01,30.01,29.99,30.01,12500.0,25.0458,25.0458,25.0291,25.0458,12500.0
2011-06-27 13:40:00,30.01,30.02,29.99,30.0,11800.0,25.0458,25.0541,25.0291,25.0374,11800.0
2011-06-27 13:50:00,30.01,30.03,30.0,30.01,5900.0,25.0458,25.0625,25.0374,25.0458,5900.0
2011-06-27 14:00:00,30.02,30.08,30.01,30.06,17200.0,25.0541,25.1042,25.0458,25.0875,17200.0
2011-06-27 14:10:00,30.06,30.09,30.05,30.07,6100.0,25.0875,25.1125,25.0792,25.0958,6100.0
2011-06-27 14:20:00,30.09,30.1,30.07,30.09,12800.0,25.1125,25.1209,25.0958,25.1125,12800.0
2011-06-27 14:30:00,30.1,30.12,30.09,30.09,7700.0,25.1209,25.1376,25.1125,25.1125,7700.0
2011-06-27 14:40:00,30.1,30.11,30.07,30.07,8800.0,25.1209,25.1292,25.0958,25.0958,8800.0
2011-06-27 14:50:00,30.06,30.06,30.03,30.04,9200.0,25.0875,25.0875,25.0625,25.0708,9200.0
2011-06-27 15:00:00,30.05,30.05,30.0,30.0,60800.0,25.0792,25.0792,25.0374,25.0374,60800.0
2011-06-27 15:10:00,30.01,30.04,30.0,30.01,19700.0,25.0458,25.0708,25.0374,25.0458,19700.0
2011-06-27 15:20:00,30.02,30.04,30.0,30.0,60000.0,25.0541,25.0708,25.0374,25.0374,60000.0
2011-06-27 15:30:00,30.01,30.03,30.0,30.01,30300.0,25.0458,25.0625,25.0374,25.0458,30300.0
2011-06-27 15:40:00,30.02,30.04,30.01,30.02,37900.0,25.0541,25.0708,25.0458,25.0541,37900.0
2011-06-27 15:50:00,30.02,30.02,29.95,29.96,96600.0,25.0541,25.0541,24.9957,25.004,96600.0
2011-06-28 09:30:00,30.0,30.05,29.96,30.05,26100.0,25.0374,25.0792,25.004,25.0792,26100.0
2011-06-28 09:40:00,30.05,30.11,30.04,30.08,18100.0,25.0792,25.1292,25.0708,25.1042,18100.0
2011-06-28 09:50:00,30.08,30.08,29.98,30.05,32900.0,25.1042,25.1042,25.0207,25.0792,32900.0
2011-06-28 10:00:00,30.05,30.11,30.04,30.06,18500.0,25.0792,25.1292,25.0708,25.0875,18500.0
2011-06-28 10:10:00,30.09,30.23,30.09,30.19,20100.0,25.1125,25.2294,25.1125,25.196,20100.0
2011-06-28 10:20:00,30.19,30.2,30.12,30.17,18400.0,25.196,25.2043,25.1376,25.1793,18400.0
2011-06-28 10:30:00,30.17,30.23,30.17,30.2,15100.0,25.1793,25.2294,25.1793,25.2043,15100.0
2011-06-28 10:40:00,30.2,30.23,30.17,30.17,10100.0,25.2043,25.2294,25.1793,25.1793,10100.0
2011-06-28 10:50:00,30.17,30.17,30.11,30.14,17800.0,25.1793,25.1793,25.1292,25.1543,17800.0
2011-06-28 11:00:00,30.13,30.14,30.1,30.13,8700.0,25.1459,25.1543,25.1209,25.1459,8700.0
2011-06-28 11:10:00,30.12,30.12,30.1,30.11,6800.0,25.1376,25.1376,25.1209,25.1292,6800.0
2011-06-28 11:20:00,30.1,30.1,30.07,30.08,10300.0,25.1209,25.1209,25.0958,25.1042,10300.0
2011-06-28 11:30:00,30.07,30.09,30.05,30.05,6900.0,25.0958,25.1125,25.0792,25.0792,6900.0
2011-06-28 11:40:00,30.07,30.13,30.06,30.1,4700.0,25.0958,25.1459,25.0875,25.1209,4700.0
2011-06-28 11:50:00,30.1,30.12,30.09,30.12,8400.0,25.1209,25.1376,25.1125,25.1376,8400.0
2011-06-28 12:00:00,30.12,30.19,30.12,30.19,10500.0,25.1376,25.196,25.1376,25.196,10500.0
2011-06-28 12:10:00,30.19,30.29,30.17,30.27,24400.0,25.196,25.2795,25.1793,25.2628,24400.0
2011-06-28 12:20:00,30.28,30.28,30.2,30.23,8000.0,25.2711,25.2711,25.2043,25.2294,8000.0
2011-06-28 12:30:00,30.23,30.24,30.21,30.21,4600.0,25.2294,25.2377,25.2127,25.2127,4600.0
2011-06-28 12:40:00,30.24,30.24,30.2,30.21,6800.0,25.2377,25.2377,25.2043,25.2127,6800.0
2011-06-28 12:50:00,30.23,30.23,30.2,30.21,5300.0,25.2294,25.2294,25.2043,25.2127,5300.0
2011-06-28 13:00:00,30.22,30.27,30.21,30.27,8900.0,25.221,25.2628,25.2127,25.2628,8900.0
2011-06-28 13:10:00,30.28,30.28,30.25,30.27,5600.0,25.2711,25.2711,25.2461,25.2628,5600.0
2011-06-28 13:20:00,30.27,30.27,30.25,30.25,5000.0,25.2628,25.2628,25.2461,25.2461,5000.0
2011-06-28 13:30:00,30.26,30.29,30.25,30.29,8300.0,25.2544,25.2795,25.2461,25.2795,8300.0
2011-06-28 13:40:00,30.28,30.31,30.27,30.31,6900.0,25.2711,25.2961,25.2628,25.2961,6900.0
2011-06-28 13:50:00,30.3,30.32,30.28,30.31,9600.0,25.2878,25.3045,25.2711,25.2961,9600.0
2011-06-28 14:00:00,30.31,30.33,30.28,30.29,12000.0,25.2961,25.3128,25.2711,25.2795,12000.0
2011-06-28 14:10:00,30.29,30.31,30.28,30.31,8500.0,25.2795,25.2961,25.2711,25.2961,8500.0
2011-06-28 14:20:00,30.31,30.33,30.3,30.33,14900.0,25.2961,25.3128,25.2878,25.3128,14900.0
2011-06-28 14:30:00,30.33,30.35,30.3,30.33,15700.0,25.3128,25.3295,25.2878,25.3128,15700.0
2011-06-28 14:40:00,30.34,30.34,30.26,30.27,13400.0,25.3212,25.3212,25.2544,25.2628,13400.0
2011-06-28 14:50:00,30.27,30.27,30.16,30.21,58700.0,25.2628,25.2628,25.171,25.2127,58700.0
2011-06-28 15:00:00,30.2,30.21,30.17,30.17,17600.0,25.2043,25.2127,25.1793,25.1793,17600.0
2011-06-28 15:10:00,30.17,30.18,30.14,30.15,17300.0,25.1793,25.1876,25.1543,25.1626,17300.0
2011-06-28 15:20:00,30.16,30.17,30.12,30.17,17900.0,25.171,25.1793,25.1376,25.1793,17900.0
2011-06-28 15:30:00,30.16,30.19,30.13,30.19,26000.0,25.171,25.196,25.1459,25.196,26000.0
2011-06-28 15:40:00,30.2,30.2,30.13,30.13,31900.0,25.2043,25.2043,25.1459,25.1459,31900.0
2011-06-28 15:50:00,30.14,30.18,30.12,30.18,78800.0,25.1543,25.1876,25.1376,25.1876,78800.0
2011-06-29 09:30:00,30.28,30.35,30.17,30.29,11200.0,25.2711,25.3295,25.1793,25.2795,11200.0
2011-06-29 09:40:00,30.26,30.36,30.22,30.32,15100.0,25.2544,25.3379,25.221,25.3045,15100.0
2011-06-29 09:50:00,30.31,30.39,30.31,30.35,27000.0,25.2961,25.3629,25.2961,25.3295,27000.0
2011-06-29 10:00:00,30.35,30.39,30.3,30.37,17800.0,25.3295,25.3629,25.2878,25.3462,17800.0
2011-06-29 10:10:00,30.37,30.45,30.37,30.45,5300.0,25.3462,25.413,25.3462,25.413,5300.0
2011-06-29 10:20:00,30.45,30.51,30.45,30.51,11600.0,25.413,25.4631,25.413,25.4631,11600.0
2011-06-29 10:30:00,30.5,30.53,30.5,30.52,15700.0,25.4547,25.4797,25.4547,25.4714,15700.0
2011-06-29 10:40:00,30.53,30.61,30.53,30.54,19800.0,25.4797,25.5465,25.4797,25.4881,19800.0
2011-06-29 10:50:00,30.54,30.61,30.52,30.58,28800.0,25.4881,25.5465,25.4714,25.5215,28800.0
2011-06-29 11:00:00,30.56,30.6,30.53,30.6,12000.0,25.5048,25.5382,25.4797,25.5382,12000.0
2011-06-29 11:10:00,30.6,30.7,30.59,30.67,39500.0,25.5382,25.6216,25.5298,25.5966,39500.0
2011-06-29 11:20:00,30.66,30.67,30.57,30.58,21000.0,25.5882,25.5966,25.5131,25.5215,21000.0
2011-06-29 11:30:00,30.59,30.6,30.58,30.59,8900.0,25.5298,25.5382,25.5215,25.5298,8900.0
2011-06-29 11:40:00,30.58,30.6,30.53,30.59,8100.0,25.5215,25.5382,25.4797,25.5298,8100.0
2011-06-29 11:50:00,30.59,30.61,30.56,30.6,22400.0,25.5298,25.5465,25.5048,25.5382,22400.0
2011-06-29 12:00:00,30.6,30.62,30.59,30.6,27000.0,25.5382,25.5549,25.5298,25.5382,27000.0
2011-06-29 12:10:00,30.6,30.62,30.58,30.6,9700.0,25.5382,25.5549,25.5215,25.5382,9700.0
2011-06-29 12:20:00,30.6,30.62,30.59,30.6,27100.0,25.5382,25.5549,25.5298,25.5382,27100.0
2011-06-29 12:30:00,30.59,30.6,30.59,30.6,7200.0,25.5298,25.5382,25.5298,25.5382,7200.0
2011-06-29 12:40:00,30.61,30.63,30.6,30.63,6700.0,25.5465,25.5632,25.5382,25.5632,6700.0
2011-06-29 12:50:00,30.63,30.66,30.63,30.66,9700.0,25.5632,25.5882,25.5632,25.5882,9700.0
2011-06-29 13:00:00,30.66,30.67,30.65,30.67,6000.0,25.5882,25.5966,25.5799,25.5966,6000.0
2011-06-29 13:10:00,30.67,30.68,30.65,30.67,4600.0,25.5966,25.6049,25.5799,25.5966,4600.0
2011-06-29 13:20:00,30.67,30.69,30.66,30.68,7100.0,25.5966,25.6133,25.5882,25.6049,7100.0
2011-06-29 13:30:00,30.68,30.7,30.67,30.69,6400.0,25.6049,25.6216,25.5966,25.6133,6400.0
2011-06-29 13:40:00,30.68,30.7,30.68,30.7,29800.0,25.6049,25.6216,25.6049,25.6216,29800.0
2011-06-29 13:50:00,30.69,30.7,30.68,30.68,16700.0,25.6133,25.6216,25.6049,25.6049,16700.0
2011-06-29 14:00:00,30.68,30.69,30.66,30.66,18500.0,25.6049,25.6133,25.5882,25.5882,18500.0
2011-06-29 14:10:00,30.66,30.68,30.64,30.68,10000.0,25.5882,25.6049,25.5716,25.6049,10000.0
2011-06-29 14:20:00,30.69,30.7,30.64,30.69,11300.0,25.6133,25.6216,25.5716,25.6133,11300.0
2011-06-29 14:30:00,30.68,30.69,30.67,30.68,6100.0,25.6049,25.6133,25.5966,25.6049,6100.0
2011-06-29 14:40:00,30.68,30.72,30.67,30.7,10300.0,25.6049,25.6383,25.5966,25.6216,10300.0
2011-06-29 14:50:00,30.7,30.73,30.7,30.7,26100.0,25.6216,25.6467,25.6216,25.6216,26100.0
2011-06-29 15:00:00,30.7,30.71,30.7,30.71,17400.0,25.6216,25.63,25.6216,25.63,17400.0
2011-06-29 15:10:00,30.71,30.74,30.7,30.73,14500.0,25.63,25.655,25.6216,25.6467,14500.0
2011-06-29 15:20:00,30.72,30.75,30.71,30.72,9900.0,25.6383,25.6634,25.63,25.6383,9900.0
2011-06-29 15:30:00,30.72,30.75,30.71,30.74,15400.0,25.6383,25.6634,25.63,25.655,15400.0
2011-06-29 15:40:00,30.73,30.74,30.67,30.68,50800.0,25.6467,25.655,25.5966,25.6049,50800.0
2011-06-29 15:50:00,30.68,30.7,30.6,30.65,93000.0,25.6049,25.6216,25.5382,25.5799,93000.0
2011-06-30 09:30:00,31.11,31.36,31.07,31.16,101500.0,25.9638,26.1725,25.9304,26.0055,101500.0
2011-06-30 09:40:00,31.16,31.17,31.05,31.1,81300.0,26.0055,26.0139,25.9137,25.9555,81300.0
2011-06-30 09:50:00,31.07,31.09,30.95,31.03,53600.0,25.9304,25.9471,25.8303,25.897,53600.0
2011-06-30 10:00:00,31.03,31.03,30.95,30.97,49200.0,25.897,25.897,25.8303,25.847,49200.0
2011-06-30 10:10:00,30.98,30.99,30.9,30.9,28000.0,25.8553,25.8637,25.7885,25.7885,28000.0
2011-06-30 10:20:00,30.9,31.02,30.88,30.95,46300.0,25.7885,25.8887,25.7719,25.8303,46300.0
2011-06-30 10:30:00,30.95,31.0,30.93,30.99,11300.0,25.8303,25.872,25.8136,25.8637,11300.0
2011-06-30 10:40:00,30.99,31.0,30.86,30.87,16500.0,25.8637,25.872,25.7552,25.7635,16500.0
2011-06-30 10:50:00,30.86,30.99,30.86,30.99,13800.0,25.7552,25.8637,25.7552,25.8637,13800.0
2011-06-30 11:00:00,30.98,30.98,30.93,30.96,32900.0,25.8553,25.8553,25.8136,25.8386,32900.0
2011-06-30 11:10:00,30.95,30.99,30.9,30.98,30400.0,25.8303,25.8637,25.7885,25.8553,30400.0
2011-06-30 11:20:00,30.98,31.0,30.94,30.94,34500.0,25.8553,25.872,25.8219,25.8219,34500.0
2011-06-30 11:30:00,30.94,31.02,30.93,30.93,28100.0,25.8219,25.8887,25.8136,25.8136,28100.0
2011-06-30 11:40:00,30.96,31.02,30.96,31.02,10100.0,25.8386,25.8887,25.8386,25.8887,10100.0
2011-06-30 11:50:00,31.02,31.05,31.01,31.05,16100.0,25.8887,25.9137,25.8803,25.9137,16100.0
2011-06-30 12:00:00,31.05,31.06,31.0,31.0,20400.0,25.9137,25.9221,25.872,25.872,20400.0
2011-06-30 12:10:00,31.0,31.01,30.99,30.99,10900.0,25.872,25.8803,25.8637,25.8637,10900.0
2011-06-30 12:20:00,31.0,31.01,31.0,31.0,14300.0,25.872,25.8803,25.872,25.872,14300.0
2011-06-30 12:30:00,31.0,31.02,31.0,31.0,11500.0,25.872,25.8887,25.872,25.872,11500.0
2011-06-30 12:40:00,31.01,31.03,31.0,31.03,11700.0,25.8803,25.897,25.872,25.897,11700.0
2011-06-30 12:50:00,31.04,31.07,31.04,31.05,10600.0,25.9054,25.9304,25.9054,25.9137,10600.0
2011-06-30 13:00:00,31.06,31.06,31.03,31.03,9200.0,25.9221,25.9221,25.897,25.897,9200.0
2011-06-30 13:10:00,31.05,31.05,31.01,31.02,15200.0,25.9137,25.9137,25.8803,25.8887,15200.0
2011-06-30 13:20:00,31.01,31.01,30.97,30.98,17700.0,25.8803,25.8803,25.847,25.8553,17700.0
2011-06-30 13:30:00,30.99,31.0,30.98,31.0,7100.0,25.8637,25.872,25.8553,25.872,7100.0
2011-06-30 13:40:00,31.0,31.0,30.99,30.99,5200.0,25.872,25.872,25.8637,25.8637,5200.0
2011-06-30 13:50:00,31.0,31.0,30.99,31.0,16200.0,25.872,25.872,25.8637,25.872,16200.0
2011-06-30 14:00:00,31.0,31.0,30.99,31.0,9400.0,25.872,25.872,25.8637,25.872,9400.0
2011-06-30 14:10:00,31.0,31.0,30.99,30.99,5100.0,25.872,25.872,25.8637,25.8637,5100.0
2011-06-30 14:20:00,30.99,31.0,30.99,31.0,8700.0,25.8637,25.872,25.8637,25.872,8700.0
2011-06-30 14:30:00,31.0,31.0,30.99,31.0,9900.0,25.872,25.872,25.8637,25.872,9900.0
2011-06-30 14:40:00,31.0,31.0,30.97,30.97,16500.0,25.872,25.872,25.847,25.847,16500.0
2011-06-30 14:50:00,30.97,30.99,30.94,30.95,30900.0,25.847,25.8637,25.8219,25.8303,30900.0
2011-06-30 15:00:00,30.95,30.96,30.92,30.96,36600.0,25.8303,25.8386,25.8052,25.8386,36600.0
2011-06-30 15:10:00,30.95,30.96,30.89,30.91,43400.0,25.8303,25.8386,25.7802,25.7969,43400.0
2011-06-30 15:20:00,30.9,31.0,30.9,30.99,31200.0,25.7885,25.872,25.7885,25.8637,31200.0
2011-06-30 15:30:00,30.99,31.0,30.98,30.99,31900.0,25.8637,25.872,25.8553,25.8637,31900.0
2011-06-30 15:40:00,31.0,31.0,30.94,30.98,57400.0,25.872,25.872,25.8219,25.8553,57400.0
2011-06-30 15:50:00,30.98,31.0,30.94,30.96,150300.0,25.8553,25.872,25.8219,25.8386,150300.0
2011-07-01 09:30:00,30.77,30.81,30.7,30.73,41700.0,25.68,25.7134,25.6216,25.6467,41700.0
2011-07-01 09:40:00,30.73,30.8,30.72,30.75,25400.0,25.6467,25.7051,25.6383,25.6634,25400.0
2011-07-01 09:50:00,30.76,30.78,30.72,30.75,25000.0,25.6717,25.6884,25.6383,25.6634,25000.0
2011-07-01 10:00:00,30.77,30.99,30.76,30.99,81300.0,25.68,25.8637,25.6717,25.8637,81300.0
2011-07-01 10:10:00,31.0,31.03,30.93,30.93,36400.0,25.872,25.897,25.8136,25.8136,36400.0
2011-07-01 10:20:00,30.93,30.96,30.88,30.92,24200.0,25.8136,25.8386,25.7719,25.8052,24200.0
2011-07-01 10:30:00,30.91,30.98,30.89,30.96,24200.0,25.7969,25.8553,25.7802,25.8386,24200.0
2011-07-01 10:40:00,30.96,30.96,30.88,30.88,11200.0,25.8386,25.8386,25.7719,25.7719,11200.0
2011-07-01 10:50:00,30.89,30.95,30.87,30.88,17500.0,25.7802,25.8303,25.7635,25.7719,17500.0
2011-07-01 11:00:00,30.89,30.9,30.75,30.75,64600.0,25.7802,25.7885,25.6634,25.6634,64600.0
2011-07-01 11:10:00,30.76,30.8,30.74,30.78,38200.0,25.6717,25.7051,25.655,25.6884,38200.0
2011-07-01 11:20:00,30.79,30.82,30.79,30.82,30100.0,25.6967,25.7218,25.6967,25.7218,30100.0
2011-07-01 11:30:00,30.82,30.84,30.8,30.82,12400.0,25.7218,25.7385,25.7051,25.7218,12400.0
2011-07-01 11:40:00,30.83,30.83,30.8,30.83,10600.0,25.7301,25.7301,25.7051,25.7301,10600.0
2011-07-01 11:50:00,30.83,30.87,30.83,30.84,15200.0,25.7301,25.7635,25.7301,25.7385,15200.0
2011-07-01 12:00:00,30.83,30.84,30.8,30.83,12800.0,25.7301,25.7385,25.7051,25.7301,12800.0
2011-07-01 12:10:00,30.83,30.86,30.82,30.83,13900.0,25.7301,25.7552,25.7218,25.7301,13900.0
2011-07-01 12:20:00,30.83,30.86,30.8,30.84,16700.0,25.7301,25.7552,25.7051,25.7385,16700.0
2011-07-01 12:30:00,30.85,30.88,30.85,30.88,8800.0,25.7468,25.7719,25.7468,25.7719,8800.0
2011-07-01 12:40:00,30.89,30.89,30.86,30.86,9400.0,25.7802,25.7802,25.7552,25.7552,9400.0
2011-07-01 12:50:00,30.87,30.87,30.8,30.83,25300.0,25.7635,25.7635,25.7051,25.7301,25300.0
2011-07-01 13:00:00,30.83,30.83,30.8,30.81,37300.0,25.7301,25.7301,25.7051,25.7134,37300.0
2011-07-01 13:10:00,30.82,30.82,30.8,30.82,14200.0,25.7218,25.7218,25.7051,25.7218,14200.0
2011-07-01 13:20:00,30.81,30.83,30.8,30.82,7800.0,25.7134,25.7301,25.7051,25.7218,7800.0
2011-07-01 13:30:00,30.82,30.86,30.82,30.84,15400.0,25.7218,25.7552,25.7218,25.7385,15400.0
2011-07-01 13:40:00,30.86,30.86,30.8,30.82,23600.0,25.7552,25.7552,25.7051,25.7218,23600.0
2011-07-01 13:50:00,30.82,30.86,30.82,30.85,7100.0,25.7218,25.7552,25.7218,25.7468,7100.0
2011-07-01 14:00:00,30.85,30.88,30.85,30.87,7200.0,25.7468,25.7719,25.7468,25.7635,7200.0
2011-07-01 14:10:00,30.88,30.88,30.87,30.88,4700.0,25.7719,25.7719,25.7635,25.7719,4700.0
2011-07-01 14:20:00,30.88,30.93,30.87,30.93,9800.0,25.7719,25.8136,25.7635,25.8136,9800.0
2011-07-01 14:30:00,30.93,30.93,30.88,30.91,28700.0,25.8136,25.8136,25.7719,25.7969,28700.0
2011-07-01 14:40:00,30.91,30.93,30.9,30.9,24000.0,25.7969,25.8136,25.7885,25.7885,24000.0
2011-07-01 14:50:00,30.9,30.92,30.9,30.92,18300.0,25.7885,25.8052,25.7885,25.8052,18300.0
2011-07-01 15:00:00,30.92,30.93,30.89,30.89,38900.0,25.8052,25.8136,25.7802,25.7802,38900.0
2011-07-01 15:10:00,30.89,30.92,30.89,30.92,29200.0,25.7802,25.8052,25.7802,25.8052,29200.0
2011-07-01 15:20:00,30.92,30.92,30.9,30.92,35500.0,25.8052,25.8052,25.7885,25.8052,35500.0
2011-07-01 15:30:00,30.92,30.96,30.91,30.96,62100.0,25.8052,25.8386,25.7969,25.8386,62100.0
2011-07-01 15:40:00,30.96,31.02,30.96,31.01,48500.0,25.8386,25.8887,25.8386,25.8803,48500.0
2011-07-01 15:50:00,31.01,31.01,30.97,31.0,92200.0,25.8803,25.8803,25.847,25.872,92200.0
2011-07-05 09:30:00,31.02,31.02,30.83,30.88,24100.0,25.8887,25.8887,25.7301,25.7719,24100.0
2011-07-05 09:40:00,30.87,30.92,30.85,30.9,12300.0,25.7635,25.8052,25.7468,25.7885,12300.0
2011-07-05 09:50:00,30.9,30.92,30.87,30.9,6200.0,25.7885,25.8052,25.7635,25.7885,6200.0
2011-07-05 10:00:00,30.9,30.95,30.9,30.91,4900.0,25.7885,25.8303,25.7885,25.7969,4900.0
2011-07-05 10:10:00,30.92,30.94,30.84,30.86,7500.0,25.8052,25.8219,25.7385,25.7552,7500.0
2011-07-05 10:20:00,30.85,30.86,30.82,30.86,14600.0,25.7468,25.7552,25.7218,25.7552,14600.0
2011-07-05 10:30:00,30.86,30.93,30.86,30.92,26700.0,25.7552,25.8136,25.7552,25.8052,26700.0
2011-07-05 10:40:00,30.91,30.92,30.89,30.89,6500.0,25.7969,25.8052,25.7802,25.7802,6500.0
2011-07-05 10:50:00,30.9,30.91,30.86,30.89,10300.0,25.7885,25.7969,25.7552,25.7802,10300.0
2011-07-05 11:00:00,30.89,30.89,30.86,30.87,8000.0,25.7802,25.7802,25.7552,25.7635,8000.0
2011-07-05 11:10:00,30.86,30.9,30.86,30.9,5500.0,25.7552,25.7885,25.7552,25.7885,5500.0
2011-07-05 11:20:00,30.91,30.91,30.9,30.9,5400.0,25.7969,25.7969,25.7885,25.7885,5400.0
2011-07-05 11:30:00,30.9,30.9,30.86,30.87,10100.0,25.7885,25.7885,25.7552,25.7635,10100.0
2011-07-05 11:40:00,30.87,30.94,30.86,30.9,12100.0,25.7635,25.8219,25.7552,25.7885,12100.0
2011-07-05 11:50:00,30.9,30.92,30.86,30.86,10900.0,25.7885,25.8052,25.7552,25.7552,10900.0
2011-07-05 12:00:00,30.87,30.89,30.86,30.86,15400.0,25.7635,25.7802,25.7552,25.7552,15400.0
2011-07-05 12:10:00,30.86,30.87,30.82,30.86,11000.0,25.7552,25.7635,25.7218,25.7552,11000.0
2011-07-05 12:20:00,30.86,30.9,30.86,30.9,5100.0,25.7552,25.7885,25.7552,25.7885,5100.0
2011-07-05 12:30:00,30.9,30.91,30.89,30.9,12600.0,25.7885,25.7969,25.7802,25.7885,12600.0
2011-07-05 12:40:00,30.91,30.93,30.9,30.91,26900.0,25.7969,25.8136,25.7885,25.7969,26900.0
2011-07-05 12:50:00,30.9,30.91,30.9,30.9,2000.0,25.7885,25.7969,25.7885,25.7885,2000.0
2011-07-05 13:00:00,30.91,30.94,30.9,30.93,7500.0,25.7969,25.8219,25.7885,25.8136,7500.0
2011-07-05 13:10:00,30.92,30.92,30.9,30.91,2900.0,25.8052,25.8052,25.7885,25.7969,2900.0
2011-07-05 13:20:00,30.91,30.91,30.9,30.91,5400.0,25.7969,25.7969,25.7885,25.7969,5400.0
2011-07-05 13:30:00,30.9,30.93,30.9,30.93,7900.0,25.7885,25.8136,25.7885,25.8136,7900.0
2011-07-05 13:40:00,30.92,30.94,30.92,30.94,3000.0,25.8052,25.8219,25.8052,25.8219,3000.0
2011-07-05 13:50:00,30.95,30.95,30.94,30.95,4400.0,25.8303,25.8303,25.8219,25.8303,4400.0
2011-07-05 14:00:00,30.96,30.96,30.9,30.92,32600.0,25.8386,25.8386,25.7885,25.8052,32600.0
2011-07-05 14:10:00,30.92,30.97,30.92,30.95,4800.0,25.8052,25.847,25.8052,25.8303,4800.0
2011-07-05 14:20:00,30.94,30.94,30.9,30.91,10300.0,25.8219,25.8219,25.7885,25.7969,10300.0
2011-07-05 14:30:00,30.9,30.98,30.9,30.98,11300.0,25.7885,25.8553,25.7885,25.8553,11300.0
2011-07-05 14:40:00,30.98,31.01,30.95,31.01,9200.0,25.8553,25.8803,25.8303,25.8803,9200.0
2011-07-05 14:50:00,31.0,31.04,31.0,31.02,15900.0,25.872,25.9054,25.872,25.8887,15900.0
2011-07-05 15:00:00,31.02,31.04,30.98,31.01,57500.0,25.8887,25.9054,25.8553,25.8803,57500.0
2011-07-05 15:10:00,31.01,31.01,31.0,31.0,6600.0,25.8803,25.8803,25.872,25.872,6600.0
2011-07-05 15:20:00,31.01,31.01,31.0,31.01,12000.0,25.8803,25.8803,25.872,25.8803,12000.0
2011-07-05 15:30:00,31.01,31.01,30.99,31.0,29100.0,25.8803,25.8803,25.8637,25.872,29100.0
2011-07-05 15:40:00,31.0,31.01,30.98,31.0,57800.0,25.872,25.8803,25.8553,25.872,57800.0
2011-07-05 15:50:00,31.01,31.03,31.0,31.02,55800.0,25.8803,25.897,25.872,25.8887,55800.0
2011-07-06 09:30:00,30.95,30.95,30.79,30.8,27700.0,25.8303,25.8303,25.6967,25.7051,27700.0
2011-07-06 09:40:00,30.8,30.84,30.73,30.79,35500.0,25.7051,25.7385,25.6467,25.6967,35500.0
2011-07-06 09:50:00,30.79,30.81,30.71,30.74,28700.0,25.6967,25.7134,25.63,25.655,28700.0
2011-07-06 10:00:00,30.74,30.8,30.69,30.8,41300.0,25.655,25.7051,25.6133,25.7051,41300.0
2011-07-06 10:10:00,30.82,30.87,30.78,30.78,19100.0,25.7218,25.7635,25.6884,25.6884,19100.0
2011-07-06 10:20:00,30.79,30.88,30.75,30.86,20700.0,25.6967,25.7719,25.6634,25.7552,20700.0
2011-07-06 10:30:00,30.84,30.85,30.79,30.8,11700.0,25.7385,25.7468,25.6967,25.7051,11700.0
2011-07-06 10:40:00,30.8,30.83,30.78,30.83,14600.0,25.7051,25.7301,25.6884,25.7301,14600.0
2011-07-06 10:50:00,30.82,30.88,30.82,30.83,6600.0,25.7218,25.7719,25.7218,25.7301,6600.0
2011-07-06 11:00:00,30.85,30.9,30.83,30.85,11800.0,25.7468,25.7885,25.7301,25.7468,11800.0
2011-07-06 11:10:00,30.86,30.91,30.86,30.9,9300.0,25.7552,25.7969,25.7552,25.7885,9300.0
2011-07-06 11:20:00,30.91,30.91,30.88,30.91,3800.0,25.7969,25.7969,25.7719,25.7969,3800.0
2011-07-06 11:30:00,30.91,30.96,30.9,30.93,5700.0,25.7969,25.8386,25.7885,25.8136,5700.0
2011-07-06 11:40:00,30.94,30.96,30.9,30.9,8300.0,25.8219,25.8386,25.7885,25.7885,8300.0
2011-07-06 11:50:00,30.9,30.91,30.86,30.87,18400.0,25.7885,25.7969,25.7552,25.7635,18400.0
2011-07-06 12:00:00,30.88,30.88,30.87,30.87,4700.0,25.7719,25.7719,25.7635,25.7635,4700.0
2011-07-06 12:10:00,30.87,30.9,30.85,30.88,18700.0,25.7635,25.7885,25.7468,25.7719,18700.0
2011-07-06 12:20:00,30.89,30.92,30.89,30.92,3700.0,25.7802,25.8052,25.7802,25.8052,3700.0
2011-07-06 12:30:00,30.92,30.96,30.92,30.94,9200.0,25.8052,25.8386,25.8052,25.8219,9200.0
2011-07-06 12:40:00,30.94,30.95,30.91,30.93,6200.0,25.8219,25.8303,25.7969,25.8136,6200.0
2011-07-06 12:50:00,30.94,31.05,30.93,31.05,20600.0,25.8219,25.9137,25.8136,25.9137,20600.0
2011-07-06 13:00:00,31.04,31.12,31.03,31.08,24000.0,25.9054,25.9722,25.897,25.9388,24000.0
2011-07-06 13:10:00,31.08,31.09,31.05,31.08,12800.0,25.9388,25.9471,25.9137,25.9388,12800.0
2011-07-06 13:20:00,31.07,31.09,31.02,31.02,19300.0,25.9304,25.9471,25.8887,25.8887,19300.0
2011-07-06 13:30:00,31.03,31.03,30.98,31.0,4700.0,25.897,25.897,25.8553,25.872,4700.0
2011-07-06 13:40:00,30.99,31.03,30.99,31.0,6300.0,25.8637,25.897,25.8637,25.872,6300.0
2011-07-06 13:50:00,31.01,31.06,30.99,31.05,7700.0,25.8803,25.9221,25.8637,25.9137,7700.0
2011-07-06 14:00:00,31.05,31.05,31.02,31.02,4800.0,25.9137,25.9137,25.8887,25.8887,4800.0
2011-07-06 14:10:00,31.03,31.09,31.03,31.07,8100.0,25.897,25.9471,25.897,25.9304,8100.0
2011-07-06 14:20:00,31.08,31.09,31.01,31.03,28900.0,25.9388,25.9471,25.8803,25.897,28900.0
2011-07-06 14:30:00,31.02,31.05,31.0,31.05,9900.0,25.8887,25.9137,25.872,25.9137,9900.0
2011-07-06 14:40:00,31.05,31.06,31.02,31.06,8100.0,25.9137,25.9221,25.8887,25.9221,8100.0
2011-07-06 14:50:00,31.05,31.05,30.99,31.01,20800.0,25.9137,25.9137,25.8637,25.8803,20800.0
2011-07-06 15:00:00,31.0,31.02,30.98,31.01,31800.0,25.872,25.8887,25.8553,25.8803,31800.0
2011-07-06 15:10:00,31.0,31.01,30.98,31.0,19600.0,25.872,25.8803,25.8553,25.872,19600.0
2011-07-06 15:20:00,30.99,31.01,30.96,30.96,17400.0,25.8637,25.8803,25.8386,25.8386,17400.0
2011-07-06 15:30:00,30.97,30.98,30.93,30.95,30900.0,25.847,25.8553,25.8136,25.8303,30900.0
2011-07-06 15:40:00,30.95,31.0,30.93,30.94,42500.0,25.8303,25.872,25.8136,25.8219,42500.0
2011-07-06 15:50:00,30.95,30.99,30.93,30.99,51000.0,25.8303,25.8637,25.8136,25.8637,51000.0
2011-07-07 09:30:00,31.01,31.01,30.88,30.89,50000.0,25.8803,25.8803,25.7719,25.7802,50000.0
2011-07-07 09:40:00,30.89,30.89,30.74,30.82,20200.0,25.7802,25.7802,25.655,25.7218,20200.0
2011-07-07 09:50:00,30.84,30.88,30.83,30.85,9600.0,25.7385,25.7719,25.7301,25.7468,9600.0
2011-07-07 10:00:00,30.85,30.93,30.84,30.89,11800.0,25.7468,25.8136,25.7385,25.7802,11800.0
2011-07-07 10:10:00,30.9,30.94,30.88,30.91,8500.0,25.7885,25.8219,25.7719,25.7969,8500.0
2011-07-07 10:20:00,30.9,30.93,30.88,30.92,12900.0,25.7885,25.8136,25.7719,25.8052,12900.0
2011-07-07 10:30:00,30.92,31.0,30.91,30.97,10000.0,25.8052,25.872,25.7969,25.847,10000.0
2011-07-07 10:40:00,30.97,31.01,30.94,30.94,18500.0,25.847,25.8803,25.8219,25.8219,18500.0
2011-07-07 10:50:00,30.97,30.97,30.96,30.96,3400.0,25.847,25.847,25.8386,25.8386,3400.0
2011-07-07 11:00:00,30.96,30.96,30.89,30.89,12700.0,25.8386,25.8386,25.7802,25.7802,12700.0
2011-07-07 11:10:00,30.89,30.89,30.85,30.86,4900.0,25.7802,25.7802,25.7468,25.7552,4900.0
2011-07-07 11:20:00,30.86,30.87,30.85,30.85,5500.0,25.7552,25.7635,25.7468,25.7468,5500.0
2011-07-07 11:30:00,30.85,30.85,30.81,30.83,12000.0,25.7468,25.7468,25.7134,25.7301,12000.0
2011-07-07 11:40:00,30.84,30.85,30.83,30.83,5100.0,25.7385,25.7468,25.7301,25.7301,5100.0
2011-07-07 11:50:00,30.83,30.84,30.8,30.84,29500.0,25.7301,25.7385,25.7051,25.7385,29500.0
2011-07-07 12:00:00,30.85,30.85,30.81,30.85,46600.0,25.7468,25.7468,25.7134,25.7468,46600.0
2011-07-07 12:10:00,30.85,30.86,30.85,30.85,5900.0,25.7468,25.7552,25.7468,25.7468,5900.0
2011-07-07 12:20:00,30.85,30.85,30.84,30.85,3700.0,25.7468,25.7468,25.7385,25.7468,3700.0
2011-07-07 12:30:00,30.84,30.88,30.83,30.87,14200.0,25.7385,25.7719,25.7301,25.7635,14200.0
2011-07-07 12:40:00,30.86,30.9,30.86,30.88,4700.0,25.7552,25.7885,25.7552,25.7719,4700.0
2011-07-07 12:50:00,30.88,30.88,30.85,30.85,3500.0,25.7719,25.7719,25.7468,25.7468,3500.0
2011-07-07 13:00:00,30.86,30.9,30.85,30.9,27400.0,25.7552,25.7885,25.7468,25.7885,27400.0
2011-07-07 13:10:00,30.91,30.93,30.91,30.93,2800.0,25.7969,25.8136,25.7969,25.8136,2800.0
2011-07-07 13:20:00,30.92,30.95,30.92,30.94,5600.0,25.8052,25.8303,25.8052,25.8219,5600.0
2011-07-07 13:30:00,30.94,30.94,30.92,30.92,8500.0,25.8219,25.8219,25.8052,25.8052,8500.0
2011-07-07 13:40:00,30.92,30.92,30.89,30.9,6300.0,25.8052,25.8052,25.7802,25.7885,6300.0
2011-07-07 13:50:00,30.9,30.92,30.89,30.92,9000.0,25.7885,25.8052,25.7802,25.8052,9000.0
2011-07-07 14:00:00,30.93,30.93,30.91,30.92,11300.0,25.8136,25.8136,25.7969,25.8052,11300.0
2011-07-07 14:10:00,30.91,30.91,30.9,30.9,10500.0,25.7969,25.7969,25.7885,25.7885,10500.0
2011-07-07 14:20:00,30.9,30.93,30.89,30.89,15600.0,25.7885,25.8136,25.7802,25.7802,15600.0
2011-07-07 14:30:00,30.89,30.9,30.87,30.87,15300.0,25.7802,25.7885,25.7635,25.7635,15300.0
2011-07-07 14:40:00,30.88,30.92,30.88,30.92,13100.0,25.7719,25.8052,25.7719,25.8052,13100.0
2011-07-07 14:50:00,30.92,30.94,30.91,30.93,11500.0,25.8052,25.8219,25.7969,25.8136,11500.0
2011-07-07 15:00:00,30.94,30.97,30.92,30.97,16600.0,25.8219,25.847,25.8052,25.847,16600.0
2011-07-07 15:10:00,30.97,30.99,30.96,30.98,12100.0,25.847,25.8637,25.8386,25.8553,12100.0
2011-07-07 15:20:00,30.98,31.0,30.95,30.99,21100.0,25.8553,25.872,25.8303,25.8637,21100.0
2011-07-07 15:30:00,30.99,31.01,30.98,31.0,31200.0,25.8637,25.8803,25.8553,25.872,31200.0
2011-07-07 15:40:00,31.0,31.0,30.93,30.95,35000.0,25.872,25.872,25.8136,25.8303,35000.0
2011-07-07 15:50:00,30.94,30.99,30.94,30.99,44300.0,25.8219,25.8637,25.8219,25.8637,44300.0
2011-07-08 09:30:00,30.66,30.74,30.47,30.62,24100.0,25.5882,25.655,25.4297,25.5549,24100.0
2011-07-08 09:40:00,30.59,30.6,30.53,30.54,10300.0,25.5298,25.5382,25.4797,25.4881,10300.0
2011-07-08 09:50:00,30.52,30.62,30.5,30.59,10600.0,25.4714,25.5549,25.4547,25.5298,10600.0
2011-07-08 10:00:00,30.58,30.62,30.54,30.59,11800.0,25.5215,25.5549,25.4881,25.5298,11800.0
2011-07-08 10:10:00,30.58,30.65,30.56,30.61,13400.0,25.5215,25.5799,25.5048,25.5465,13400.0
2011-07-08 10:20:00,30.6,30.64,30.57,30.61,19400.0,25.5382,25.5716,25.5131,25.5465,19400.0
2011-07-08 10:30:00,30.6,30.65,30.55,30.62,19400.0,25.5382,25.5799,25.4964,25.5549,19400.0
2011-07-08 10:40:00,30.62,30.64,30.55,30.55,6600.0,25.5549,25.5716,25.4964,25.4964,6600.0
2011-07-08 10:50:00,30.55,30.58,30.54,30.58,7800.0,25.4964,25.5215,25.4881,25.5215,7800.0
2011-07-08 11:00:00,30.57,30.59,30.53,30.59,6900.0,25.5131,25.5298,25.4797,25.5298,6900.0
2011-07-08 11:10:00,30.58,30.61,30.54,30.61,11500.0,25.5215,25.5465,25.4881,25.5465,11500.0
2011-07-08 11:20:00,30.6,30.61,30.57,30.58,7200.0,25.5382,25.5465,25.5131,25.5215,7200.0
2011-07-08 11:30:00,30.58,30.63,30.55,30.63,6600.0,25.5215,25.5632,25.4964,25.5632,6600.0
2011-07-08 11:40:00,30.62,30.64,30.59,30.6,12800.0,25.5549,25.5716,25.5298,25.5382,12800.0
2011-07-08 11:50:00,30.6,30.63,30.6,30.6,8800.0,25.5382,25.5632,25.5382,25.5382,8800.0
2011-07-08 12:00:00,30.61,30.62,30.58,30.58,7200.0,25.5465,25.5549,25.5215,25.5215,7200.0
2011-07-08 12:10:00,30.58,30.58,30.54,30.57,5200.0,25.5215,25.5215,25.4881,25.5131,5200.0
2011-07-08 12:20:00,30.57,30.58,30.57,30.58,3900.0,25.5131,25.5215,25.5131,25.5215,3900.0
2011-07-08 12:30:00,30.58,30.6,30.57,30.6,3300.0,25.5215,25.5382,25.5131,25.5382,3300.0
2011-07-08 12:40:00,30.59,30.6,30.55,30.56,6100.0,25.5298,25.5382,25.4964,25.5048,6100.0
2011-07-08 12:50:00,30.56,30.57,30.55,30.57,5000.0,25.5048,25.5131,25.4964,25.5131,5000.0
2011-07-08 13:00:00,30.56,30.58,30.55,30.57,6700.0,25.5048,25.5215,25.4964,25.5131,6700.0
2011-07-08 13:10:00,30.57,30.57,30.54,30.55,11900.0,25.5131,25.5131,25.4881,25.4964,11900.0
2011-07-08 13:20:00,30.54,30.58,30.54,30.57,6500.0,25.4881,25.5215,25.4881,25.5131,6500.0
2011-07-08 13:30:00,30.58,30.63,30.58,30.63,4800.0,25.5215,25.5632,25.5215,25.5632,4800.0
2011-07-08 13:40:00,30.63,30.63,30.58,30.58,6800.0,25.5632,25.5632,25.5215,25.5215,6800.0
2011-07-08 13:50:00,30.58,30.62,30.58,30.62,3100.0,25.5215,25.5549,25.5215,25.5549,3100.0
2011-07-08 14:00:00,30.61,30.63,30.6,30.63,4800.0,25.5465,25.5632,25.5382,25.5632,4800.0
2011-07-08 14:10:00,30.64,30.64,30.56,30.57,11600.0,25.5716,25.5716,25.5048,25.5131,11600.0
2011-07-08 14:20:00,30.58,30.61,30.56,30.61,7400.0,25.5215,25.5465,25.5048,25.5465,7400.0
2011-07-08 14:30:00,30.61,30.64,30.6,30.6,9000.0,25.5465,25.5716,25.5382,25.5382,9000.0
2011-07-08 14:40:00,30.61,30.62,30.6,30.62,3400.0,25.5465,25.5549,25.5382,25.5549,3400.0
2011-07-08 14:50:00,30.62,30.63,30.61,30.63,5800.0,25.5549,25.5632,25.5465,25.5632,5800.0
2011-07-08 15:00:00,30.63,30.65,30.62,30.64,11100.0,25.5632,25.5799,25.5549,25.5716,11100.0
2011-07-08 15:10:00,30.63,30.64,30.61,30.62,9300.0,25.5632,25.5716,25.5465,25.5549,9300.0
2011-07-08 15:20:00,30.61,30.64,30.61,30.63,6700.0,25.5465,25.5716,25.5465,25.5632,6700.0
2011-07-08 15:30:00,30.63,30.66,30.62,30.65,18300.0,25.5632,25.5882,25.5549,25.5799,18300.0
2011-07-08 15:40:00,30.65,30.65,30.61,30.64,18000.0,25.5799,25.5799,25.5465,25.5716,18000.0
2011-07-08 15:50:00,30.65,30.67,30.6,30.66,64400.0,25.5799,25.5966,25.5382,25.5882,64400.0
2011-07-11 09:30:00,30.32,30.44,30.28,30.36,11100.0,25.3045,25.4046,25.2711,25.3379,11100.0
2011-07-11 09:40:00,30.38,30.39,30.25,30.28,6100.0,25.3546,25.3629,25.2461,25.2711,6100.0
2011-07-11 09:50:00,30.28,30.41,30.25,30.34,38500.0,25.2711,25.3796,25.2461,25.3212,38500.0
2011-07-11 10:00:00,30.34,30.37,30.28,30.31,10600.0,25.3212,25.3462,25.2711,25.2961,10600.0
2011-07-11 10:10:00,30.31,30.31,30.27,30.28,5400.0,25.2961,25.2961,25.2628,25.2711,5400.0
2011-07-11 10:20:00,30.28,30.29,30.18,30.2,8500.0,25.2711,25.2795,25.1876,25.2043,8500.0
2011-07-11 10:30:00,30.2,30.2,30.16,30.16,6500.0,25.2043,25.2043,25.171,25.171,6500.0
2011-07-11 10:40:00,30.16,30.23,30.16,30.23,9000.0,25.171,25.2294,25.171,25.2294,9000.0
2011-07-11 10:50:00,30.25,30.27,30.2,30.21,13600.0,25.2461,25.2628,25.2043,25.2127,13600.0
2011-07-11 11:00:00,30.19,30.2,30.17,30.19,11100.0,25.196,25.2043,25.1793,25.196,11100.0
2011-07-11 11:10:00,30.2,30.2,30.17,30.18,9400.0,25.2043,25.2043,25.1793,25.1876,9400.0
2011-07-11 11:20:00,30.19,30.25,30.18,30.24,10400.0,25.196,25.2461,25.1876,25.2377,10400.0
2011-07-11 11:30:00,30.25,30.28,30.24,30.25,10600.0,25.2461,25.2711,25.2377,25.2461,10600.0
2011-07-11 11:40:00,30.23,30.26,30.22,30.25,12600.0,25.2294,25.2544,25.221,25.2461,12600.0
2011-07-11 11:50:00,30.26,30.28,30.2,30.21,9200.0,25.2544,25.2711,25.2043,25.2127,9200.0
2011-07-11 12:00:00,30.21,30.23,30.2,30.22,3600.0,25.2127,25.2294,25.2043,25.221,3600.0
2011-07-11 12:10:00,30.21,30.24,30.19,30.24,4300.0,25.2127,25.2377,25.196,25.2377,4300.0
2011-07-11 12:20:00,30.23,30.24,30.2,30.21,4400.0,25.2294,25.2377,25.2043,25.2127,4400.0
2011-07-11 12:30:00,30.2,30.21,30.2,30.2,3100.0,25.2043,25.2127,25.2043,25.2043,3100.0
2011-07-11 12:40:00,30.2,30.2,30.18,30.19,8600.0,25.2043,25.2043,25.1876,25.196,8600.0
2011-07-11 12:50:00,30.2,30.21,30.19,30.21,4300.0,25.2043,25.2127,25.196,25.2127,4300.0
2011-07-11 13:00:00,30.21,30.23,30.21,30.22,3500.0,25.2127,25.2294,25.2127,25.221,3500.0
2011-07-11 13:10:00,30.23,30.23,30.2,30.21,8600.0,25.2294,25.2294,25.2043,25.2127,8600.0
2011-07-11 13:20:00,30.19,30.2,30.18,30.19,6900.0,25.196,25.2043,25.1876,25.196,6900.0
2011-07-11 13:30:00,30.19,30.2,30.18,30.2,3700.0,25.196,25.2043,25.1876,25.2043,3700.0
2011-07-11 13:40:00,30.19,30.2,30.18,30.2,5100.0,25.196,25.2043,25.1876,25.2043,5100.0
2011-07-11 13:50:00,30.2,30.2,30.16,30.2,6700.0,25.2043,25.2043,25.171,25.2043,6700.0
2011-07-11 14:00:00,30.19,30.21,30.19,30.21,5200.0,25.196,25.2127,25.196,25.2127,5200.0
2011-07-11 14:10:00,30.21,30.22,30.18,30.18,7800.0,25.2127,25.221,25.1876,25.1876,7800.0
2011-07-11 14:20:00,30.18,30.2,30.18,30.2,5400.0,25.1876,25.2043,25.1876,25.2043,5400.0
2011-07-11 14:30:00,30.19,30.2,30.16,30.19,9100.0,25.196,25.2043,25.171,25.196,9100.0
2011-07-11 14:40:00,30.2,30.2,30.17,30.19,19300.0,25.2043,25.2043,25.1793,25.196,19300.0
2011-07-11 14:50:00,30.2,30.21,30.19,30.21,23600.0,25.2043,25.2127,25.196,25.2127,23600.0
2011-07-11 15:00:00,30.21,30.22,30.19,30.19,10400.0,25.2127,25.221,25.196,25.196,10400.0
2011-07-11 15:10:00,30.19,30.22,30.19,30.2,10900.0,25.196,25.221,25.196,25.2043,10900.0
2011-07-11 15:20:00,30.19,30.22,30.19,30.22,15400.0,25.196,25.221,25.196,25.221,15400.0
2011-07-11 15:30:00,30.22,30.24,30.16,30.18,33400.0,25.221,25.2377,25.171,25.1876,33400.0
2011-07-11 15:40:00,30.17,30.21,30.17,30.17,31800.0,25.1793,25.2127,25.1793,25.1793,31800.0
2011-07-11 15:50:00,30.18,30.21,30.13,30.19,60500.0,25.1876,25.2127,25.1459,25.196,60500.0
2011-07-12 09:30:00,30.2,30.38,30.13,30.38,36100.0,25.2043,25.3546,25.1459,25.3546,36100.0
2011-07-12 09:40:00,30.37,30.51,30.36,30.43,27400.0,25.3462,25.4631,25.3379,25.3963,27400.0
2011-07-12 09:50:00,30.44,30.45,30.33,30.41,21000.0,25.4046,25.413,25.3128,25.3796,21000.0
2011-07-12 10:00:00,30.41,30.44,30.39,30.43,21200.0,25.3796,25.4046,25.3629,25.3963,21200.0
2011-07-12 10:10:00,30.45,30.46,30.36,30.45,20500.0,25.413,25.4213,25.3379,25.413,20500.0
2011-07-12 10:20:00,30.45,30.5,30.39,30.41,18600.0,25.413,25.4547,25.3629,25.3796,18600.0
2011-07-12 10:30:00,30.42,30.43,30.36,30.4,10900.0,25.3879,25.3963,25.3379,25.3713,10900.0
2011-07-12 10:40:00,30.41,30.42,30.39,30.39,10500.0,25.3796,25.3879,25.3629,25.3629,10500.0
2011-07-12 10:50:00,30.38,30.41,30.34,30.4,10200.0,25.3546,25.3796,25.3212,25.3713,10200.0
2011-07-12 11:00:00,30.4,30.52,30.39,30.5,33500.0,25.3713,25.4714,25.3629,25.4547,33500.0
2011-07-12 11:10:00,30.49,30.54,30.46,30.54,12000.0,25.4464,25.4881,25.4213,25.4881,12000.0
2011-07-12 11:20:00,30.54,30.66,30.54,30.66,10600.0,25.4881,25.5882,25.4881,25.5882,10600.0
2011-07-12 11:30:00,30.66,30.7,30.65,30.69,12800.0,25.5882,25.6216,25.5799,25.6133,12800.0
2011-07-12 11:40:00,30.68,30.75,30.65,30.71,14000.0,25.6049,25.6634,25.5799,25.63,14000.0
2011-07-12 11:50:00,30.7,30.75,30.7,30.74,8500.0,25.6216,25.6634,25.6216,25.655,8500.0
2011-07-12 12:00:00,30.74,30.76,30.71,30.75,15900.0,25.655,25.6717,25.63,25.6634,15900.0
2011-07-12 12:10:00,30.76,30.76,30.71,30.72,6500.0,25.6717,25.6717,25.63,25.6383,6500.0
2011-07-12 12:20:00,30.73,30.74,30.73,30.74,4300.0,25.6467,25.655,25.6467,25.655,4300.0
2011-07-12 12:30:00,30.74,30.76,30.74,30.76,7300.0,25.655,25.6717,25.655,25.6717,7300.0
2011-07-12 12:40:00,30.75,30.75,30.73,30.74,5500.0,25.6634,25.6634,25.6467,25.655,5500.0
2011-07-12 12:50:00,30.74,30.76,30.73,30.74,9800.0,25.655,25.6717,25.6467,25.655,9800.0
2011-07-12 13:00:00,30.74,30.81,30.74,30.81,11900.0,25.655,25.7134,25.655,25.7134,11900.0
2011-07-12 13:10:00,30.8,30.83,30.73,30.74,16000.0,25.7051,25.7301,25.6467,25.655,16000.0
2011-07-12 13:20:00,30.73,30.73,30.67,30.67,26000.0,25.6467,25.6467,25.5966,25.5966,26000.0
2011-07-12 13:30:00,30.67,30.67,30.63,30.63,7300.0,25.5966,25.5966,25.5632,25.5632,7300.0
2011-07-12 13:40:00,30.63,30.63,30.59,30.61,11500.0,25.5632,25.5632,25.5298,25.5465,11500.0
2011-07-12 13:50:00,30.62,30.62,30.61,30.62,3400.0,25.5549,25.5549,25.5465,25.5549,3400.0
2011-07-12 14:00:00,30.62,30.67,30.62,30.65,19500.0,25.5549,25.5966,25.5549,25.5799,19500.0
2011-07-12 14:10:00,30.66,30.76,30.65,30.76,14000.0,25.5882,25.6717,25.5799,25.6717,14000.0
2011-07-12 14:20:00,30.76,30.79,30.73,30.74,8100.0,25.6717,25.6967,25.6467,25.655,8100.0
2011-07-12 14:30:00,30.74,30.75,30.64,30.65,15800.0,25.655,25.6634,25.5716,25.5799,15800.0
2011-07-12 14:40:00,30.66,30.67,30.62,30.63,18700.0,25.5882,25.5966,25.5549,25.5632,18700.0
2011-07-12 14:50:00,30.63,30.65,30.6,30.6,15000.0,25.5632,25.5799,25.5382,25.5382,15000.0
2011-07-12 15:00:00,30.6,30.63,30.59,30.62,19900.0,25.5382,25.5632,25.5298,25.5549,19900.0
2011-07-12 15:10:00,30.61,30.63,30.54,30.58,20800.0,25.5465,25.5632,25.4881,25.5215,20800.0
2011-07-12 15:20:00,30.58,30.59,30.51,30.53,42400.0,25.5215,25.5298,25.4631,25.4797,42400.0
2011-07-12 15:30:00,30.53,30.55,30.49,30.51,31400.0,25.4797,25.4964,25.4464,25.4631,31400.0
2011-07-12 15:40:00,30.51,30.52,30.33,30.34,57200.0,25.4631,25.4714,25.3128,25.3212,57200.0
2011-07-12 15:50:00,30.33,30.42,30.32,30.34,125300.0,25.3128,25.3879,25.3045,25.3212,125300.0
2011-07-13 09:30:00,31.32,31.47,31.28,31.42,252600.0,26.1391,26.2643,26.1057,26.2225,252600.0
2011-07-13 09:40:00,31.4,31.56,31.37,31.56,83000.0,26.2058,26.3394,26.1808,26.3394,83000.0
2011-07-13 09:50:00,31.56,31.68,31.49,31.58,269500.0,26.3394,26.4395,26.2809,26.3561,269500.0
2011-07-13 10:00:00,31.59,31.77,31.55,31.73,194900.0,26.3644,26.5146,26.331,26.4812,194900.0
2011-07-13 10:10:00,31.74,31.85,31.72,31.74,55600.0,26.4896,26.5814,26.4729,26.4896,55600.0
2011-07-13 10:20:00,31.75,31.79,31.71,31.74,27100.0,26.4979,26.5313,26.4646,26.4896,27100.0
2011-07-13 10:30:00,31.75,31.79,31.7,31.72,512000.0,26.4979,26.5313,26.4562,26.4729,512000.0
2011-07-13 10:40:00,31.73,31.9,31.72,31.9,29900.0,26.4812,26.6231,26.4729,26.6231,29900.0
2011-07-13 10:50:00,31.9,32.0,31.9,31.99,16800.0,26.6231,26.7066,26.6231,26.6982,16800.0
2011-07-13 11:00:00,31.97,31.99,31.89,31.98,14900.0,26.6815,26.6982,26.6148,26.6899,14900.0
2011-07-13 11:10:00,31.98,32.0,31.97,31.99,18600.0,26.6899,26.7066,26.6815,26.6982,18600.0
2011-07-13 11:20:00,31.99,32.08,31.98,32.08,28700.0,26.6982,26.7733,26.6899,26.7733,28700.0
2011-07-13 11:30:00,32.08,32.13,32.07,32.12,22800.0,26.7733,26.8151,26.765,26.8067,22800.0
2011-07-13 11:40:00,32.13,32.15,32.07,32.08,25900.0,26.8151,26.8318,26.765,26.7733,25900.0
2011-07-13 11:50:00,32.08,32.1,32.08,32.08,14400.0,26.7733,26.79,26.7733,26.7733,14400.0
2011-07-13 12:00:00,32.08,32.1,32.07,32.08,26500.0,26.7733,26.79,26.765,26.7733,26500.0
2011-07-13 12:10:00,32.08,32.09,32.04,32.04,24400.0,26.7733,26.7817,26.74,26.74,24400.0
2011-07-13 12:20:00,32.04,32.06,32.03,32.03,10400.0,26.74,26.7567,26.7316,26.7316,10400.0
2011-07-13 12:30:00,32.02,32.06,32.02,32.03,22800.0,26.7233,26.7567,26.7233,26.7316,22800.0
2011-07-13 12:40:00,32.03,32.04,31.98,32.02,13800.0,26.7316,26.74,26.6899,26.7233,13800.0
2011-07-13 12:50:00,32.03,32.04,32.01,32.01,8400.0,26.7316,26.74,26.7149,26.7149,8400.0
2011-07-13 13:00:00,32.01,32.01,31.92,31.95,14200.0,26.7149,26.7149,26.6398,26.6649,14200.0
2011-07-13 13:10:00,31.94,31.95,31.84,31.85,22400.0,26.6565,26.6649,26.5731,26.5814,22400.0
2011-07-13 13:20:00,31.84,31.89,31.84,31.88,27500.0,26.5731,26.6148,26.5731,26.6064,27500.0
2011-07-13 13:30:00,31.89,32.04,31.89,32.04,27100.0,26.6148,26.74,26.6148,26.74,27100.0
2011-07-13 13:40:00,32.04,32.1,32.03,32.09,30500.0,26.74,26.79,26.7316,26.7817,30500.0
2011-07-13 13:50:00,32.1,32.1,32.05,32.05,22700.0,26.79,26.79,26.7483,26.7483,22700.0
2011-07-13 14:00:00,32.05,32.1,32.01,32.1,27900.0,26.7483,26.79,26.7149,26.79,27900.0
2011-07-13 14:10:00,32.1,32.13,32.09,32.1,35100.0,26.79,26.8151,26.7817,26.79,35100.0
2011-07-13 14:20:00,32.1,32.12,32.09,32.12,18900.0,26.79,26.8067,26.7817,26.8067,18900.0
2011-07-13 14:30:00,32.11,32.23,32.11,32.21,32900.0,26.7984,26.8985,26.7984,26.8818,32900.0
2011-07-13 14:40:00,32.21,32.27,32.15,32.27,28200.0,26.8818,26.9319,26.8318,26.9319,28200.0
2011-07-13 14:50:00,32.27,32.36,32.26,32.35,54700.0,26.9319,27.007,26.9236,26.9987,54700.0
2011-07-13 15:00:00,32.36,32.47,32.32,32.46,107800.0,27.007,27.0988,26.9736,27.0905,107800.0
2011-07-13 15:10:00,32.45,32.48,32.33,32.36,116600.0,27.0821,27.1072,26.982,27.007,116600.0
2011-07-13 15:20:00,32.35,32.39,32.29,32.36,79200.0,26.9987,27.0321,26.9486,27.007,79200.0
2011-07-13 15:30:00,32.36,32.36,32.24,32.24,60500.0,27.007,27.007,26.9069,26.9069,60500.0
2011-07-13 15:40:00,32.25,32.25,32.11,32.12,94400.0,26.9152,26.9152,26.7984,26.8067,94400.0
2011-07-13 15:50:00,32.12,32.2,32.11,32.15,248300.0,26.8067,26.8735,26.7984,26.8318,248300.0
2011-07-14 09:30:00,32.18,32.75,32.15,32.66,304300.0,26.8568,27.3325,26.8318,27.2574,304300.0
2011-07-14 09:40:00,32.68,33.94,32.67,33.94,509600.0,27.2741,28.3257,27.2658,28.3257,509600.0
2011-07-14 09:50:00,33.94,34.89,33.74,34.67,785300.0,28.3257,29.1185,28.1588,28.9349,785300.0
2011-07-14 10:00:00,34.67,35.32,34.56,35.11,511800.0,28.9349,29.4774,28.8431,29.3021,511800.0
2011-07-14 10:10:00,35.14,35.27,34.27,34.34,375900.0,29.3272,29.4357,28.6011,28.6595,375900.0
2011-07-14 10:20:00,34.35,34.49,34.17,34.23,189000.0,28.6678,28.7847,28.5176,28.5677,189000.0
2011-07-14 10:30:00,34.24,34.24,33.8,33.8,127200.0,28.576,28.576,28.2088,28.2088,127200.0
2011-07-14 10:40:00,33.8,33.82,33.36,33.44,277900.0,28.2088,28.2255,27.8416,27.9084,277900.0
2011-07-14 10:50:00,33.44,33.62,33.23,33.56,154100.0,27.9084,28.0586,27.7331,28.0085,154100.0
2011-07-14 11:00:00,33.56,33.62,33.23,33.32,94700.0,28.0085,28.0586,27.7331,27.8082,94700.0
2011-07-14 11:10:00,33.29,33.38,33.23,33.36,101200.0,27.7832,27.8583,27.7331,27.8416,101200.0
2011-07-14 11:20:00,33.36,33.6,33.31,33.52,121700.0,27.8416,28.0419,27.7999,27.9751,121700.0
2011-07-14 11:30:00,33.53,33.66,33.39,33.42,122100.0,27.9835,28.092,27.8667,27.8917,122100.0
2011-07-14 11:40:00,33.42,33.56,33.39,33.52,45300.0,27.8917,28.0085,27.8667,27.9751,45300.0
2011-07-14 11:50:00,33.52,33.62,33.46,33.59,53200.0,27.9751,28.0586,27.9251,28.0336,53200.0
2011-07-14 12:00:00,33.6,33.61,33.34,33.37,58500.0,28.0419,28.0503,27.8249,27.85,58500.0
2011-07-14 12:10:00,33.38,33.41,33.23,33.31,30100.0,27.8583,27.8833,27.7331,27.7999,30100.0
2011-07-14 12:20:00,33.31,33.32,33.15,33.26,41400.0,27.7999,27.8082,27.6664,27.7582,41400.0
2011-07-14 12:30:00,33.26,33.26,33.14,33.14,22000.0,27.7582,27.7582,27.658,27.658,22000.0
2011-07-14 12:40:00,33.14,33.18,33.08,33.16,41000.0,27.658,27.6914,27.6079,27.6747,41000.0
2011-07-14 12:50:00,33.16,33.19,33.04,33.08,35100.0,27.6747,27.6997,27.5745,27.6079,35100.0
2011-07-14 13:00:00,33.08,33.16,33.06,33.13,34200.0,27.6079,27.6747,27.5912,27.6497,34200.0
2011-07-14 13:10:00,33.14,33.15,33.03,33.07,57100.0,27.658,27.6664,27.5662,27.5996,57100.0
2011-07-14 13:20:00,33.07,33.19,33.06,33.18,58300.0,27.5996,27.6997,27.5912,27.6914,58300.0
2011-07-14 13:30:00,33.18,33.33,33.14,33.27,82800.0,27.6914,27.8166,27.658,27.7665,82800.0
2011-07-14 13:40:00,33.25,33.32,33.2,33.23,56400.0,27.7498,27.8082,27.7081,27.7331,56400.0
2011-07-14 13:50:00,33.23,33.23,33.2,33.2,48000.0,27.7331,27.7331,27.7081,27.7081,48000.0
2011-07-14 14:00:00,33.21,33.28,33.2,33.23,59600.0,27.7164,27.7748,27.7081,27.7331,59600.0
2011-07-14 14:10:00,33.22,33.27,33.22,33.23,44500.0,27.7248,27.7665,27.7248,27.7331,44500.0
2011-07-14 14:20:00,33.24,33.28,33.16,33.17,96300.0,27.7415,27.7748,27.6747,27.683,96300.0
2011-07-14 14:30:00,33.17,33.24,33.13,33.14,56800.0,27.683,27.7415,27.6497,27.658,56800.0
2011-07-14 14:40:00,33.14,33.18,33.1,33.12,51100.0,27.658,27.6914,27.6246,27.6413,51100.0
2011-07-14 14:50:00,33.11,33.14,33.1,33.13,53100.0,27.633,27.658,27.6246,27.6497,53100.0
2011-07-14 15:00:00,33.12,33.12,33.07,33.09,79600.0,27.6413,27.6413,27.5996,27.6163,79600.0
2011-07-14 15:10:00,33.09,33.14,33.07,33.13,71700.0,27.6163,27.658,27.5996,27.6497,71700.0
2011-07-14 15:20:00,33.13,33.19,33.07,33.09,91900.0,27.6497,27.6997,27.5996,27.6163,91900.0
2011-07-14 15:30:00,33.09,33.15,33.09,33.13,71100.0,27.6163,27.6664,27.6163,27.6497,71100.0
2011-07-14 15:40:00,33.13,33.21,33.12,33.21,107300.0,27.6497,27.7164,27.6413,27.7164,107300.0
2011-07-14 15:50:00,33.21,33.21,33.08,33.17,181000.0,27.7164,27.7164,27.6079,27.683,181000.0
2011-07-15 09:30:00,33.26,33.26,33.0,33.16,43000.0,27.7582,27.7582,27.5412,27.6747,43000.0
2011-07-15 09:40:00,33.11,33.19,33.09,33.16,22600.0,27.633,27.6997,27.6163,27.6747,22600.0
2011-07-15 09:50:00,33.16,33.17,33.0,33.06,26600.0,27.6747,27.683,27.5412,27.5912,26600.0
2011-07-15 10:00:00,33.07,33.14,33.02,33.02,27400.0,27.5996,27.658,27.5579,27.5579,27400.0
2011-07-15 10:10:00,33.02,33.09,33.0,33.04,56000.0,27.5579,27.6163,27.5412,27.5745,56000.0
2011-07-15 10:20:00,33.03,33.04,32.88,32.94,92500.0,27.5662,27.5745,27.441,27.4911,92500.0
2011-07-15 10:30:00,32.96,32.96,32.9,32.94,16200.0,27.5078,27.5078,27.4577,27.4911,16200.0
2011-07-15 10:40:00,32.92,33.03,32.92,32.93,15400.0,27.4744,27.5662,27.4744,27.4827,15400.0
2011-07-15 10:50:00,32.91,32.96,32.86,32.91,16500.0,27.4661,27.5078,27.4243,27.4661,16500.0
2011-07-15 11:00:00,32.89,32.96,32.85,32.88,41600.0,27.4494,27.5078,27.416,27.441,41600.0
2011-07-15 11:10:00,32.89,32.89,32.75,32.75,15200.0,27.4494,27.4494,27.3325,27.3325,15200.0
2011-07-15 11:20:00,32.76,32.76,32.7,32.71,16900.0,27.3409,27.3409,27.2908,27.2991,16900.0
2011-07-15 11:30:00,32.73,32.75,32.71,32.72,18500.0,27.3158,27.3325,27.2991,27.3075,18500.0
2011-07-15 11:40:00,32.73,32.76,32.69,32.76,21900.0,27.3158,27.3409,27.2824,27.3409,21900.0
2011-07-15 11:50:00,32.76,32.79,32.71,32.72,18900.0,27.3409,27.3659,27.2991,27.3075,18900.0
2011-07-15 12:00:00,32.71,32.88,32.71,32.8,13700.0,27.2991,27.441,27.2991,27.3742,13700.0
2011-07-15 12:10:00,32.79,32.83,32.79,32.79,9600.0,27.3659,27.3993,27.3659,27.3659,9600.0
2011-07-15 12:20:00,32.75,32.81,32.73,32.81,14100.0,27.3325,27.3826,27.3158,27.3826,14100.0
2011-07-15 12:30:00,32.81,32.83,32.78,32.79,8300.0,27.3826,27.3993,27.3576,27.3659,8300.0
2011-07-15 12:40:00,32.79,32.81,32.75,32.77,17900.0,27.3659,27.3826,27.3325,27.3492,17900.0
2011-07-15 12:50:00,32.78,32.81,32.77,32.79,9500.0,27.3576,27.3826,27.3492,27.3659,9500.0
2011-07-15 13:00:00,32.79,32.79,32.76,32.77,5700.0,27.3659,27.3659,27.3409,27.3492,5700.0
2011-07-15 13:10:00,32.78,32.78,32.76,32.76,8300.0,27.3576,27.3576,27.3409,27.3409,8300.0
2011-07-15 13:20:00,32.76,32.81,32.76,32.8,11600.0,27.3409,27.3826,27.3409,27.3742,11600.0
2011-07-15 13:30:00,32.8,32.81,32.77,32.77,9000.0,27.3742,27.3826,27.3492,27.3492,9000.0
2011-07-15 13:40:00,32.77,32.77,32.75,32.75,9500.0,27.3492,27.3492,27.3325,27.3325,9500.0
2011-07-15 13:50:00,32.75,32.77,32.75,32.76,13700.0,27.3325,27.3492,27.3325,27.3409,13700.0
2011-07-15 14:00:00,32.76,32.78,32.75,32.78,11500.0,27.3409,27.3576,27.3325,27.3576,11500.0
2011-07-15 14:10:00,32.77,32.85,32.76,32.85,20800.0,27.3492,27.416,27.3409,27.416,20800.0
2011-07-15 14:20:00,32.84,32.85,32.82,32.83,26200.0,27.4076,27.416,27.3909,27.3993,26200.0
2011-07-15 14:30:00,32.82,32.87,32.82,32.86,21700.0,27.3909,27.4327,27.3909,27.4243,21700.0
2011-07-15 14:40:00,32.85,32.89,32.85,32.89,10600.0,27.416,27.4494,27.416,27.4494,10600.0
2011-07-15 14:50:00,32.89,32.89,32.85,32.85,16700.0,27.4494,27.4494,27.416,27.416,16700.0
2011-07-15 15:00:00,32.85,32.9,32.84,32.9,26700.0,27.416,27.4577,27.4076,27.4577,26700.0
2011-07-15 15:10:00,32.9,32.92,32.89,32.91,21900.0,27.4577,27.4744,27.4494,27.4661,21900.0
2011-07-15 15:20:00,32.91,32.94,32.9,32.94,27400.0,27.4661,27.4911,27.4577,27.4911,27400.0
2011-07-15 15:30:00,32.93,33.01,32.93,33.01,69500.0,27.4827,27.5495,27.4827,27.5495,69500.0
2011-07-15 15:40:00,33.01,33.05,33.0,33.04,67200.0,27.5495,27.5829,27.5412,27.5745,67200.0
2011-07-15 15:50:00,33.04,33.07,32.99,33.03,93500.0,27.5745,27.5996,27.5328,27.5662,93500.0
2011-07-18 09:30:00,32.84,32.86,32.5,32.61,48300.0,27.4076,27.4243,27.1239,27.2157,48300.0
2011-07-18 09:40:00,32.63,32.63,32.45,32.49,37700.0,27.2324,27.2324,27.0821,27.1155,37700.0
2011-07-18 09:50:00,32.52,32.55,32.38,32.41,23000.0,27.1406,27.1656,27.0237,27.0488,23000.0
2011-07-18 10:00:00,32.44,32.45,32.27,32.3,53900.0,27.0738,27.0821,26.9319,26.957,53900.0
2011-07-18 10:10:00,32.29,32.31,32.18,32.18,27900.0,26.9486,26.9653,26.8568,26.8568,27900.0
2011-07-18 10:20:00,32.19,32.25,32.08,32.14,47100.0,26.8652,26.9152,26.7733,26.8234,47100.0
2011-07-18 10:30:00,32.13,32.13,31.97,32.07,32900.0,26.8151,26.8151,26.6815,26.765,32900.0
2011-07-18 10:40:00,32.07,32.16,32.06,32.06,19500.0,26.765,26.8401,26.7567,26.7567,19500.0
2011-07-18 10:50:00,32.05,32.09,32.05,32.07,25000.0,26.7483,26.7817,26.7483,26.765,25000.0
2011-07-18 11:00:00,32.08,32.13,32.07,32.09,33500.0,26.7733,26.8151,26.765,26.7817,33500.0
2011-07-18 11:10:00,32.08,32.19,32.07,32.17,32400.0,26.7733,26.8652,26.765,26.8485,32400.0
2011-07-18 11:20:00,32.18,32.36,32.17,32.31,29300.0,26.8568,27.007,26.8485,26.9653,29300.0
2011-07-18 11:30:00,32.33,32.4,32.23,32.23,14600.0,26.982,27.0404,26.8985,26.8985,14600.0
2011-07-18 11:40:00,32.23,32.28,32.18,32.18,12400.0,26.8985,26.9403,26.8568,26.8568,12400.0
2011-07-18 11:50:00,32.18,32.18,32.12,32.13,12900.0,26.8568,26.8568,26.8067,26.8151,12900.0
2011-07-18 12:00:00,32.14,32.2,32.09,32.11,12200.0,26.8234,26.8735,26.7817,26.7984,12200.0
2011-07-18 12:10:00,32.11,32.18,32.11,32.16,6300.0,26.7984,26.8568,26.7984,26.8401,6300.0
2011-07-18 12:20:00,32.16,32.25,32.14,32.23,13600.0,26.8401,26.9152,26.8234,26.8985,13600.0
2011-07-18 12:30:00,32.22,32.3,32.17,32.3,9300.0,26.8902,26.957,26.8485,26.957,9300.0
2011-07-18 12:40:00,32.28,32.28,32.24,32.24,6000.0,26.9403,26.9403,26.9069,26.9069,6000.0
2011-07-18 12:50:00,32.22,32.25,32.22,32.25,9300.0,26.8902,26.9152,26.8902,26.9152,9300.0
2011-07-18 13:00:00,32.25,32.29,32.25,32.29,6600.0,26.9152,26.9486,26.9152,26.9486,6600.0
2011-07-18 13:10:00,32.27,32.28,32.18,32.18,10200.0,26.9319,26.9403,26.8568,26.8568,10200.0
2011-07-18 13:20:00,32.17,32.17,32.15,32.16,14300.0,26.8485,26.8485,26.8318,26.8401,14300.0
2011-07-18 13:30:00,32.17,32.28,32.17,32.23,11300.0,26.8485,26.9403,26.8485,26.8985,11300.0
2011-07-18 13:40:00,32.24,32.24,32.18,32.19,9200.0,26.9069,26.9069,26.8568,26.8652,9200.0
2011-07-18 13:50:00,32.19,32.3,32.18,32.27,19500.0,26.8652,26.957,26.8568,26.9319,19500.0
2011-07-18 14:00:00,32.27,32.27,32.23,32.25,9700.0,26.9319,26.9319,26.8985,26.9152,9700.0
2011-07-18 14:10:00,32.25,32.26,32.21,32.21,11200.0,26.9152,26.9236,26.8818,26.8818,11200.0
2011-07-18 14:20:00,32.21,32.22,32.14,32.14,12600.0,26.8818,26.8902,26.8234,26.8234,12600.0
2011-07-18 14:30:00,32.13,32.14,32.08,32.11,12700.0,26.8151,26.8234,26.7733,26.7984,12700.0
2011-07-18 14:40:00,32.11,32.18,32.09,32.18,19300.0,26.7984,26.8568,26.7817,26.8568,19300.0
2011-07-18 14:50:00,32.18,32.24,32.16,32.24,14300.0,26.8568,26.9069,26.8401,26.9069,14300.0
2011-07-18 15:00:00,32.23,32.29,32.2,32.2,16800.0,26.8985,26.9486,26.8735,26.8735,16800.0
2011-07-18 15:10:00,32.2,32.24,32.2,32.21,21300.0,26.8735,26.9069,26.8735,26.8818,21300.0
2011-07-18 15:20:00,32.21,32.22,32.15,32.22,28700.0,26.8818,26.8902,26.8318,26.8902,28700.0
2011-07-18 15:30:00,32.22,32.27,32.19,32.27,22300.0,26.8902,26.9319,26.8652,26.9319,22300.0
2011-07-18 15:40:00,32.27,32.28,32.21,32.25,34600.0,26.9319,26.9403,26.8818,26.9152,34600.0
2011-07-18 15:50:00,32.25,32.32,32.23,32.3,82600.0,26.9152,26.9736,26.8985,26.957,82600.0
2011-07-19 09:30:00,32.42,32.51,32.13,32.34,21500.0,27.0571,27.1322,26.8151,26.9903,21500.0
2011-07-19 09:40:00,32.35,32.42,32.33,32.34,9000.0,26.9987,27.0571,26.982,26.9903,9000.0
2011-07-19 09:50:00,32.34,32.42,32.3,32.32,23600.0,26.9903,27.0571,26.957,26.9736,23600.0
2011-07-19 10:00:00,32.33,32.37,32.27,32.29,40300.0,26.982,27.0154,26.9319,26.9486,40300.0
2011-07-19 10:10:00,32.28,32.3,32.27,32.28,12100.0,26.9403,26.957,26.9319,26.9403,12100.0
2011-07-19 10:20:00,32.29,32.3,32.23,32.23,19500.0,26.9486,26.957,26.8985,26.8985,19500.0
2011-07-19 10:30:00,32.24,32.3,32.24,32.25,15400.0,26.9069,26.957,26.9069,26.9152,15400.0
2011-07-19 10:40:00,32.25,32.28,32.25,32.27,23300.0,26.9152,26.9403,26.9152,26.9319,23300.0
2011-07-19 10:50:00,32.28,32.31,32.26,32.28,22100.0,26.9403,26.9653,26.9236,26.9403,22100.0
2011-07-19 11:00:00,32.27,32.37,32.27,32.35,68600.0,26.9319,27.0154,26.9319,26.9987,68600.0
2011-07-19 11:10:00,32.34,32.35,32.27,32.27,12300.0,26.9903,26.9987,26.9319,26.9319,12300.0
2011-07-19 11:20:00,32.27,32.33,32.27,32.32,7400.0,26.9319,26.982,26.9319,26.9736,7400.0
2011-07-19 11:30:00,32.32,32.34,32.25,32.29,12600.0,26.9736,26.9903,26.9152,26.9486,12600.0
2011-07-19 11:40:00,32.29,32.3,32.25,32.27,11600.0,26.9486,26.957,26.9152,26.9319,11600.0
2011-07-19 11:50:00,32.26,32.33,32.26,32.32,10000.0,26.9236,26.982,26.9236,26.9736,10000.0
2011-07-19 12:00:00,32.34,32.37,32.31,32.31,6800.0,26.9903,27.0154,26.9653,26.9653,6800.0
2011-07-19 12:10:00,32.33,32.38,32.33,32.34,3500.0,26.982,27.0237,26.982,26.9903,3500.0
2011-07-19 12:20:00,32.35,32.37,32.31,32.32,3900.0,26.9987,27.0154,26.9653,26.9736,3900.0
2011-07-19 12:30:00,32.32,32.39,32.32,32.34,15100.0,26.9736,27.0321,26.9736,26.9903,15100.0
2011-07-19 12:40:00,32.34,32.34,32.31,32.33,5800.0,26.9903,26.9903,26.9653,26.982,5800.0
2011-07-19 12:50:00,32.33,32.34,32.31,32.34,3900.0,26.982,26.9903,26.9653,26.9903,3900.0
2011-07-19 13:00:00,32.34,32.35,32.32,32.33,4300.0,26.9903,26.9987,26.9736,26.982,4300.0
2011-07-19 13:10:00,32.32,32.34,32.29,32.32,17900.0,26.9736,26.9903,26.9486,26.9736,17900.0
2011-07-19 13:20:00,32.32,32.34,32.31,32.32,4000.0,26.9736,26.9903,26.9653,26.9736,4000.0
2011-07-19 13:30:00,32.34,32.37,32.29,32.35,19100.0,26.9903,27.0154,26.9486,26.9987,19100.0
2011-07-19 13:40:00,32.35,32.38,32.31,32.34,39200.0,26.9987,27.0237,26.9653,26.9903,39200.0
2011-07-19 13:50:00,32.34,32.38,32.34,32.36,33900.0,26.9903,27.0237,26.9903,27.007,33900.0
2011-07-19 14:00:00,32.35,32.39,32.34,32.39,18900.0,26.9987,27.0321,26.9903,27.0321,18900.0
2011-07-19 14:10:00,32.39,32.39,32.36,32.38,12500.0,27.0321,27.0321,27.007,27.0237,12500.0
2011-07-19 14:20:00,32.37,32.39,32.36,32.39,12800.0,27.0154,27.0321,27.007,27.0321,12800.0
2011-07-19 14:30:00,32.39,32.39,32.38,32.39,17100.0,27.0321,27.0321,27.0237,27.0321,17100.0
2011-07-19 14:40:00,32.39,32.43,32.37,32.39,22600.0,27.0321,27.0655,27.0154,27.0321,22600.0
2011-07-19 14:50:00,32.39,32.4,32.37,32.39,29600.0,27.0321,27.0404,27.0154,27.0321,29600.0
2011-07-19 15:00:00,32.39,32.39,32.35,32.36,39100.0,27.0321,27.0321,26.9987,27.007,39100.0
2011-07-19 15:10:00,32.35,32.38,32.35,32.37,50900.0,26.9987,27.0237,26.9987,27.0154,50900.0
2011-07-19 15:20:00,32.37,32.4,32.36,32.4,20900.0,27.0154,27.0404,27.007,27.0404,20900.0
2011-07-19 15:30:00,32.4,32.4,32.37,32.39,23600.0,27.0404,27.0404,27.0154,27.0321,23600.0
2011-07-19 15:40:00,32.4,32.41,32.38,32.39,36000.0,27.0404,27.0488,27.0237,27.0321,36000.0
2011-07-19 15:50:00,32.4,32.42,32.34,32.34,183100.0,27.0404,27.0571,26.9903,26.9903,183100.0
2011-07-20 09:30:00,32.45,32.5,32.28,32.38,64600.0,27.0821,27.1239,26.9403,27.0237,64600.0
2011-07-20 09:40:00,32.35,32.35,32.14,32.14,9700.0,26.9987,26.9987,26.8234,26.8234,9700.0
2011-07-20 09:50:00,32.14,32.24,32.05,32.23,12200.0,26.8234,26.9069,26.7483,26.8985,12200.0
2011-07-20 10:00:00,32.23,32.26,32.2,32.24,11800.0,26.8985,26.9236,26.8735,26.9069,11800.0
2011-07-20 10:10:00,32.25,32.28,32.12,32.19,13200.0,26.9152,26.9403,26.8067,26.8652,13200.0
2011-07-20 10:20:00,32.19,32.25,32.16,32.25,18900.0,26.8652,26.9152,26.8401,26.9152,18900.0
2011-07-20 10:30:00,32.28,32.34,32.25,32.29,8300.0,26.9403,26.9903,26.9152,26.9486,8300.0
2011-07-20 10:40:00,32.28,32.3,32.24,32.25,8800.0,26.9403,26.957,26.9069,26.9152,8800.0
2011-07-20 10:50:00,32.26,32.3,32.24,32.29,26700.0,26.9236,26.957,26.9069,26.9486,26700.0
2011-07-20 11:00:00,32.29,32.35,32.28,32.33,16200.0,26.9486,26.9987,26.9403,26.982,16200.0
2011-07-20 11:10:00,32.34,32.35,32.31,32.31,5200.0,26.9903,26.9987,26.9653,26.9653,5200.0
2011-07-20 11:20:00,32.31,32.33,32.31,32.33,7700.0,26.9653,26.982,26.9653,26.982,7700.0
2011-07-20 11:30:00,32.32,32.33,32.3,32.3,10600.0,26.9736,26.982,26.957,26.957,10600.0
2011-07-20 11:40:00,32.3,32.33,32.27,32.27,10600.0,26.957,26.982,26.9319,26.9319,10600.0
2011-07-20 11:50:00,32.27,32.3,32.27,32.29,4700.0,26.9319,26.957,26.9319,26.9486,4700.0
2011-07-20 12:00:00,32.29,32.3,32.27,32.3,15300.0,26.9486,26.957,26.9319,26.957,15300.0
2011-07-20 12:10:00,32.32,32.32,32.24,32.24,52900.0,26.9736,26.9736,26.9069,26.9069,52900.0
2011-07-20 12:20:00,32.24,32.28,32.22,32.27,7000.0,26.9069,26.9403,26.8902,26.9319,7000.0
2011-07-20 12:30:00,32.27,32.27,32.25,32.26,5500.0,26.9319,26.9319,26.9152,26.9236,5500.0
2011-07-20 12:40:00,32.26,32.27,32.24,32.24,12500.0,26.9236,26.9319,26.9069,26.9069,12500.0
2011-07-20 12:50:00,32.24,32.25,32.23,32.23,8900.0,26.9069,26.9152,26.8985,26.8985,8900.0
2011-07-20 13:00:00,32.24,32.26,32.22,32.23,47000.0,26.9069,26.9236,26.8902,26.8985,47000.0
2011-07-20 13:10:00,32.24,32.25,32.17,32.21,24700.0,26.9069,26.9152,26.8485,26.8818,24700.0
2011-07-20 13:20:00,32.22,32.25,32.16,32.19,78400.0,26.8902,26.9152,26.8401,26.8652,78400.0
2011-07-20 13:30:00,32.19,32.22,32.18,32.22,4600.0,26.8652,26.8902,26.8568,26.8902,4600.0
2011-07-20 13:40:00,32.21,32.24,32.19,32.24,9000.0,26.8818,26.9069,26.8652,26.9069,9000.0
2011-07-20 13:50:00,32.23,32.25,32.22,32.23,8000.0,26.8985,26.9152,26.8902,26.8985,8000.0
2011-07-20 14:00:00,32.23,32.27,32.23,32.26,21500.0,26.8985,26.9319,26.8985,26.9236,21500.0
2011-07-20 14:10:00,32.25,32.26,32.23,32.25,7900.0,26.9152,26.9236,26.8985,26.9152,7900.0
2011-07-20 14:20:00,32.26,32.26,32.24,32.25,19200.0,26.9236,26.9236,26.9069,26.9152,19200.0
2011-07-20 14:30:00,32.25,32.28,32.23,32.25,34200.0,26.9152,26.9403,26.8985,26.9152,34200.0
2011-07-20 14:40:00,32.25,32.32,32.24,32.29,55400.0,26.9152,26.9736,26.9069,26.9486,55400.0
2011-07-20 14:50:00,32.29,32.32,32.29,32.3,16900.0,26.9486,26.9736,26.9486,26.957,16900.0
2011-07-20 15:00:00,32.31,32.31,32.29,32.31,11900.0,26.9653,26.9653,26.9486,26.9653,11900.0
2011-07-20 15:10:00,32.3,32.31,32.28,32.29,14800.0,26.957,26.9653,26.9403,26.9486,14800.0
2011-07-20 15:20:00,32.3,32.31,32.28,32.29,62200.0,26.957,26.9653,26.9403,26.9486,62200.0
2011-07-20 15:30:00,32.3,32.31,32.29,32.3,20300.0,26.957,26.9653,26.9486,26.957,20300.0
2011-07-20 15:40:00,32.3,32.31,32.28,32.3,48000.0,26.957,26.9653,26.9403,26.957,48000.0
2011-07-20 15:50:00,32.3,32.34,32.28,32.32,104200.0,26.957,26.9903,26.9403,26.9736,104200.0
2011-07-21 09:30:00,32.21,32.21,31.88,31.98,61500.0,26.8818,26.8818,26.6064,26.6899,61500.0
2011-07-21 09:40:00,31.98,32.08,31.97,32.07,59600.0,26.6899,26.7733,26.6815,26.765,59600.0
2011-07-21 09:50:00,32.06,32.08,31.96,32.0,99100.0,26.7567,26.7733,26.6732,26.7066,99100.0
2011-07-21 10:00:00,32.0,32.09,31.97,32.04,46600.0,26.7066,26.7817,26.6815,26.74,46600.0
2011-07-21 10:10:00,32.02,32.04,31.99,32.01,50400.0,26.7233,26.74,26.6982,26.7149,50400.0
2011-07-21 10:20:00,32.01,32.14,32.0,32.13,25300.0,26.7149,26.8234,26.7066,26.8151,25300.0
2011-07-21 10:30:00,32.13,32.13,32.07,32.09,39200.0,26.8151,26.8151,26.765,26.7817,39200.0
2011-07-21 10:40:00,32.09,32.11,32.08,32.08,16400.0,26.7817,26.7984,26.7733,26.7733,16400.0
2011-07-21 10:50:00,32.07,32.08,32.05,32.06,20400.0,26.765,26.7733,26.7483,26.7567,20400.0
2011-07-21 11:00:00,32.06,32.11,32.05,32.09,23700.0,26.7567,26.7984,26.7483,26.7817,23700.0
2011-07-21 11:10:00,32.09,32.1,32.07,32.07,15500.0,26.7817,26.79,26.765,26.765,15500.0
2011-07-21 11:20:00,32.06,32.06,31.98,32.0,30600.0,26.7567,26.7567,26.6899,26.7066,30600.0
2011-07-21 11:30:00,31.99,32.0,31.95,31.97,52400.0,26.6982,26.7066,26.6649,26.6815,52400.0
2011-07-21 11:40:00,31.96,31.97,31.9,31.93,44100.0,26.6732,26.6815,26.6231,26.6482,44100.0
2011-07-21 11:50:00,31.93,31.98,31.92,31.94,43800.0,26.6482,26.6899,26.6398,26.6565,43800.0
2011-07-21 12:00:00,31.95,32.0,31.95,31.99,23600.0,26.6649,26.7066,26.6649,26.6982,23600.0
2011-07-21 12:10:00,31.98,32.02,31.96,32.0,19600.0,26.6899,26.7233,26.6732,26.7066,19600.0
2011-07-21 12:20:00,31.99,32.01,31.98,32.0,37300.0,26.6982,26.7149,26.6899,26.7066,37300.0
2011-07-21 12:30:00,31.99,32.01,31.97,32.0,53900.0,26.6982,26.7149,26.6815,26.7066,53900.0
2011-07-21 12:40:00,32.0,32.06,31.98,32.02,49400.0,26.7066,26.7567,26.6899,26.7233,49400.0
2011-07-21 12:50:00,32.01,32.01,31.95,32.0,58800.0,26.7149,26.7149,26.6649,26.7066,58800.0
2011-07-21 13:00:00,32.0,32.01,31.98,32.0,39400.0,26.7066,26.7149,26.6899,26.7066,39400.0
2011-07-21 13:10:00,31.99,32.0,31.99,32.0,12600.0,26.6982,26.7066,26.6982,26.7066,12600.0
2011-07-21 13:20:00,32.0,32.01,31.98,32.0,26100.0,26.7066,26.7149,26.6899,26.7066,26100.0
2011-07-21 13:30:00,32.0,32.01,31.99,32.0,12400.0,26.7066,26.7149,26.6982,26.7066,12400.0
2011-07-21 13:40:00,32.0,32.01,31.98,31.99,26300.0,26.7066,26.7149,26.6899,26.6982,26300.0
2011-07-21 13:50:00,31.99,32.07,31.99,32.06,27500.0,26.6982,26.765,26.6982,26.7567,27500.0
2011-07-21 14:00:00,32.05,32.08,32.04,32.04,19700.0,26.7483,26.7733,26.74,26.74,19700.0
2011-07-21 14:10:00,32.04,32.06,32.02,32.05,41700.0,26.74,26.7567,26.7233,26.7483,41700.0
2011-07-21 14:20:00,32.03,32.06,32.02,32.05,17300.0,26.7316,26.7567,26.7233,26.7483,17300.0
2011-07-21 14:30:00,32.05,32.07,32.04,32.05,32300.0,26.7483,26.765,26.74,26.7483,32300.0
2011-07-21 14:40:00,32.05,32.06,32.03,32.05,46800.0,26.7483,26.7567,26.7316,26.7483,46800.0
2011-07-21 14:50:00,32.05,32.05,32.04,32.05,26900.0,26.7483,26.7483,26.74,26.7483,26900.0
2011-07-21 15:00:00,32.05,32.08,32.03,32.03,67800.0,26.7483,26.7733,26.7316,26.7316,67800.0
2011-07-21 15:10:00,32.03,32.09,32.03,32.05,51200.0,26.7316,26.7817,26.7316,26.7483,51200.0
2011-07-21 15:20:00,32.06,32.07,32.04,32.05,48500.0,26.7567,26.765,26.74,26.7483,48500.0
2011-07-21 15:30:00,32.05,32.06,32.02,32.05,50800.0,26.7483,26.7567,26.7233,26.7483,50800.0
2011-07-21 15:40:00,32.05,32.11,32.04,32.1,78600.0,26.7483,26.7984,26.74,26.79,78600.0
2011-07-21 15:50:00,32.1,32.12,32.04,32.05,80100.0,26.79,26.8067,26.74,26.7483,80100.0
2011-07-22 09:30:00,32.0,32.11,31.96,32.06,18800.0,26.7066,26.7984,26.6732,26.7567,18800.0
2011-07-22 09:40:00,32.05,32.18,32.0,32.01,9400.0,26.7483,26.8568,26.7066,26.7149,9400.0
2011-07-22 09:50:00,32.01,32.07,32.0,32.04,23800.0,26.7149,26.765,26.7066,26.74,23800.0
2011-07-22 10:00:00,32.04,32.08,32.0,32.05,15000.0,26.74,26.7733,26.7066,26.7483,15000.0
2011-07-22 10:10:00,32.05,32.07,32.0,32.02,9300.0,26.7483,26.765,26.7066,26.7233,9300.0
2011-07-22 10:20:00,32.02,32.02,32.0,32.02,20300.0,26.7233,26.7233,26.7066,26.7233,20300.0
2011-07-22 10:30:00,32.02,32.04,31.94,31.99,15800.0,26.7233,26.74,26.6565,26.6982,15800.0
2011-07-22 10:40:00,31.99,32.03,31.97,32.01,15400.0,26.6982,26.7316,26.6815,26.7149,15400.0
2011-07-22 10:50:00,32.01,32.01,31.98,32.01,13700.0,26.7149,26.7149,26.6899,26.7149,13700.0
2011-07-22 11:00:00,32.02,32.07,32.02,32.05,31900.0,26.7233,26.765,26.7233,26.7483,31900.0
2011-07-22 11:10:00,32.05,32.06,32.02,32.04,7200.0,26.7483,26.7567,26.7233,26.74,7200.0
2011-07-22 11:20:00,32.04,32.06,32.02,32.04,11200.0,26.74,26.7567,26.7233,26.74,11200.0
2011-07-22 11:30:00,32.04,32.07,32.02,32.06,19700.0,26.74,26.765,26.7233,26.7567,19700.0
2011-07-22 11:40:00,32.05,32.06,32.04,32.06,27300.0,26.7483,26.7567,26.74,26.7567,27300.0
2011-07-22 11:50:00,32.05,32.06,32.03,32.03,8500.0,26.7483,26.7567,26.7316,26.7316,8500.0
2011-07-22 12:00:00,32.04,32.06,32.02,32.05,24000.0,26.74,26.7567,26.7233,26.7483,24000.0
2011-07-22 12:10:00,32.05,32.06,32.04,32.04,18800.0,26.7483,26.7567,26.74,26.74,18800.0
2011-07-22 12:20:00,32.03,32.05,32.02,32.05,5000.0,26.7316,26.7483,26.7233,26.7483,5000.0
2011-07-22 12:30:00,32.04,32.05,32.02,32.02,6200.0,26.74,26.7483,26.7233,26.7233,6200.0
2011-07-22 12:40:00,32.03,32.05,32.03,32.05,1900.0,26.7316,26.7483,26.7316,26.7483,1900.0
2011-07-22 12:50:00,32.05,32.05,32.03,32.04,5100.0,26.7483,26.7483,26.7316,26.74,5100.0
2011-07-22 13:00:00,32.05,32.06,32.04,32.05,8800.0,26.7483,26.7567,26.74,26.7483,8800.0
2011-07-22 13:10:00,32.04,32.05,32.02,32.04,6800.0,26.74,26.7483,26.7233,26.74,6800.0
2011-07-22 13:20:00,32.04,32.06,32.03,32.05,9600.0,26.74,26.7567,26.7316,26.7483,9600.0
2011-07-22 13:30:00,32.05,32.05,32.04,32.05,7200.0,26.7483,26.7483,26.74,26.7483,7200.0
2011-07-22 13:40:00,32.05,32.05,32.04,32.04,1900.0,26.7483,26.7483,26.74,26.74,1900.0
2011-07-22 13:50:00,32.05,32.05,32.04,32.05,6600.0,26.7483,26.7483,26.74,26.7483,6600.0
2011-07-22 14:00:00,32.05,32.07,31.99,32.0,42400.0,26.7483,26.765,26.6982,26.7066,42400.0
2011-07-22 14:10:00,32.0,32.01,31.99,31.99,23000.0,26.7066,26.7149,26.6982,26.6982,23000.0
2011-07-22 14:20:00,32.0,32.01,31.99,32.01,29600.0,26.7066,26.7149,26.6982,26.7149,29600.0
2011-07-22 14:30:00,32.01,32.01,31.99,32.0,16200.0,26.7149,26.7149,26.6982,26.7066,16200.0
2011-07-22 14:40:00,31.99,32.01,31.99,32.0,21000.0,26.6982,26.7149,26.6982,26.7066,21000.0
2011-07-22 14:50:00,32.0,32.01,31.99,31.99,7600.0,26.7066,26.7149,26.6982,26.6982,7600.0
2011-07-22 15:00:00,32.0,32.01,31.99,31.99,16300.0,26.7066,26.7149,26.6982,26.6982,16300.0
2011-07-22 15:10:00,31.99,32.01,31.98,32.0,11800.0,26.6982,26.7149,26.6899,26.7066,11800.0
2011-07-22 15:20:00,31.99,32.0,31.98,32.0,8500.0,26.6982,26.7066,26.6899,26.7066,8500.0
2011-07-22 15:30:00,32.0,32.0,31.98,31.99,15500.0,26.7066,26.7066,26.6899,26.6982,15500.0
2011-07-22 15:40:00,32.0,32.01,31.98,32.0,28500.0,26.7066,26.7149,26.6899,26.7066,28500.0
2011-07-22 15:50:00,32.0,32.0,31.97,31.98,31900.0,26.7066,26.7066,26.6815,26.6899,31900.0
2011-07-25 09:30:00,31.66,31.68,31.5,31.53,317400.0,26.4228,26.4395,26.2893,26.3143,317400.0
2011-07-25 09:40:00,31.53,31.75,31.5,31.71,8300.0,26.3143,26.4979,26.2893,26.4646,8300.0
2011-07-25 09:50:00,31.68,31.69,31.62,31.68,11700.0,26.4395,26.4479,26.3894,26.4395,11700.0
2011-07-25 10:00:00,31.68,31.75,31.64,31.74,17100.0,26.4395,26.4979,26.4061,26.4896,17100.0
2011-07-25 10:10:00,31.74,31.76,31.66,31.7,15900.0,26.4896,26.5063,26.4228,26.4562,15900.0
2011-07-25 10:20:00,31.71,31.77,31.69,31.77,31800.0,26.4646,26.5146,26.4479,26.5146,31800.0
2011-07-25 10:30:00,31.76,31.78,31.72,31.72,16400.0,26.5063,26.523,26.4729,26.4729,16400.0
2011-07-25 10:40:00,31.73,31.78,31.7,31.73,49000.0,26.4812,26.523,26.4562,26.4812,49000.0
2011-07-25 10:50:00,31.73,31.73,31.66,31.71,14300.0,26.4812,26.4812,26.4228,26.4646,14300.0
2011-07-25 11:00:00,31.72,31.74,31.7,31.7,11300.0,26.4729,26.4896,26.4562,26.4562,11300.0
2011-07-25 11:10:00,31.7,31.71,31.67,31.67,9000.0,26.4562,26.4646,26.4312,26.4312,9000.0
2011-07-25 11:20:00,31.69,31.71,31.68,31.69,10500.0,26.4479,26.4646,26.4395,26.4479,10500.0
2011-07-25 11:30:00,31.7,31.7,31.6,31.67,37500.0,26.4562,26.4562,26.3728,26.4312,37500.0
2011-07-25 11:40:00,31.68,31.71,31.66,31.68,2700.0,26.4395,26.4646,26.4228,26.4395,2700.0
2011-07-25 11:50:00,31.67,31.67,31.62,31.64,2100.0,26.4312,26.4312,26.3894,26.4061,2100.0
2011-07-25 12:00:00,31.66,31.67,31.64,31.66,5900.0,26.4228,26.4312,26.4061,26.4228,5900.0
2011-07-25 12:10:00,31.67,31.68,31.65,31.65,10200.0,26.4312,26.4395,26.4145,26.4145,10200.0
2011-07-25 12:20:00,31.66,31.66,31.63,31.65,1500.0,26.4228,26.4228,26.3978,26.4145,1500.0
2011-07-25 12:30:00,31.65,31.67,31.65,31.67,4400.0,26.4145,26.4312,26.4145,26.4312,4400.0
2011-07-25 12:40:00,31.67,31.68,31.64,31.64,20900.0,26.4312,26.4395,26.4061,26.4061,20900.0
2011-07-25 12:50:00,31.65,31.66,31.64,31.66,1900.0,26.4145,26.4228,26.4061,26.4228,1900.0
2011-07-25 13:00:00,31.66,31.74,31.66,31.73,7300.0,26.4228,26.4896,26.4228,26.4812,7300.0
2011-07-25 13:10:00,31.72,31.73,31.71,31.71,1900.0,26.4729,26.4812,26.4646,26.4646,1900.0
2011-07-25 13:20:00,31.71,31.72,31.66,31.7,13000.0,26.4646,26.4729,26.4228,26.4562,13000.0
2011-07-25 13:30:00,31.69,31.71,31.65,31.66,19700.0,26.4479,26.4646,26.4145,26.4228,19700.0
2011-07-25 13:40:00,31.67,31.67,31.63,31.65,5900.0,26.4312,26.4312,26.3978,26.4145,5900.0
2011-07-25 13:50:00,31.65,31.66,31.65,31.65,5100.0,26.4145,26.4228,26.4145,26.4145,5100.0
2011-07-25 14:00:00,31.65,31.66,31.64,31.65,3400.0,26.4145,26.4228,26.4061,26.4145,3400.0
2011-07-25 14:10:00,31.65,31.66,31.65,31.65,3100.0,26.4145,26.4228,26.4145,26.4145,3100.0
2011-07-25 14:20:00,31.65,31.65,31.63,31.64,3500.0,26.4145,26.4145,26.3978,26.4061,3500.0
2011-07-25 14:30:00,31.64,31.65,31.59,31.59,4800.0,26.4061,26.4145,26.3644,26.3644,4800.0
2011-07-25 14:40:00,31.58,31.62,31.58,31.62,2700.0,26.3561,26.3894,26.3561,26.3894,2700.0
2011-07-25 14:50:00,31.6,31.62,31.59,31.59,4800.0,26.3728,26.3894,26.3644,26.3644,4800.0
2011-07-25 15:00:00,31.59,31.59,31.55,31.57,254400.0,26.3644,26.3644,26.331,26.3477,254400.0
2011-07-25 15:10:00,31.57,31.61,31.55,31.59,95800.0,26.3477,26.3811,26.331,26.3644,95800.0
2011-07-25 15:20:00,31.59,31.6,31.51,31.51,17400.0,26.3644,26.3728,26.2976,26.2976,17400.0
2011-07-25 15:30:00,31.51,31.58,31.51,31.58,15300.0,26.2976,26.3561,26.2976,26.3561,15300.0
2011-07-25 15:40:00,31.58,31.58,31.46,31.5,26000.0,26.3561,26.3561,26.2559,26.2893,26000.0
2011-07-25 15:50:00,31.49,31.5,31.45,31.49,33900.0,26.2809,26.2893,26.2476,26.2809,33900.0
2011-07-26 09:30:00,31.51,31.57,31.31,31.52,8900.0,26.2976,26.3477,26.1307,26.306,8900.0
2011-07-26 09:40:00,31.43,31.48,31.25,31.26,8700.0,26.2309,26.2726,26.0806,26.089,8700.0
2011-07-26 09:50:00,31.29,31.36,31.26,31.29,7800.0,26.114,26.1725,26.089,26.114,7800.0
2011-07-26 10:00:00,31.35,31.4,31.24,31.24,5400.0,26.1641,26.2058,26.0723,26.0723,5400.0
2011-07-26 10:10:00,31.26,31.42,31.15,31.41,72900.0,26.089,26.2225,25.9972,26.2142,72900.0
2011-07-26 10:20:00,31.41,31.46,31.38,31.4,10600.0,26.2142,26.2559,26.1891,26.2058,10600.0
2011-07-26 10:30:00,31.41,31.51,31.4,31.48,13400.0,26.2142,26.2976,26.2058,26.2726,13400.0
2011-07-26 10:40:00,31.48,31.5,31.43,31.43,14000.0,26.2726,26.2893,26.2309,26.2309,14000.0
2011-07-26 10:50:00,31.44,31.45,31.39,31.41,12100.0,26.2392,26.2476,26.1975,26.2142,12100.0
2011-07-26 11:00:00,31.41,31.46,31.4,31.42,17900.0,26.2142,26.2559,26.2058,26.2225,17900.0
2011-07-26 11:10:00,31.42,31.44,31.4,31.4,10500.0,26.2225,26.2392,26.2058,26.2058,10500.0
2011-07-26 11:20:00,31.41,31.43,31.39,31.39,18200.0,26.2142,26.2309,26.1975,26.1975,18200.0
2011-07-26 11:30:00,31.38,31.4,31.36,31.38,5800.0,26.1891,26.2058,26.1725,26.1891,5800.0
2011-07-26 11:40:00,31.39,31.41,31.37,31.41,5500.0,26.1975,26.2142,26.1808,26.2142,5500.0
2011-07-26 11:50:00,31.41,31.42,31.38,31.41,5300.0,26.2142,26.2225,26.1891,26.2142,5300.0
2011-07-26 12:00:00,31.4,31.41,31.4,31.41,5500.0,26.2058,26.2142,26.2058,26.2142,5500.0
2011-07-26 12:10:00,31.41,31.42,31.4,31.42,9400.0,26.2142,26.2225,26.2058,26.2225,9400.0
2011-07-26 12:20:00,31.41,31.41,31.39,31.4,6200.0,26.2142,26.2142,26.1975,26.2058,6200.0
2011-07-26 12:30:00,31.4,31.42,31.39,31.42,6200.0,26.2058,26.2225,26.1975,26.2225,6200.0
2011-07-26 12:40:00,31.41,31.42,31.39,31.41,19900.0,26.2142,26.2225,26.1975,26.2142,19900.0
2011-07-26 12:50:00,31.41,31.42,31.4,31.41,6200.0,26.2142,26.2225,26.2058,26.2142,6200.0
2011-07-26 13:00:00,31.41,31.43,31.4,31.41,33500.0,26.2142,26.2309,26.2058,26.2142,33500.0
2011-07-26 13:10:00,31.41,31.42,31.38,31.41,11000.0,26.2142,26.2225,26.1891,26.2142,11000.0
2011-07-26 13:20:00,31.41,31.42,31.37,31.42,11200.0,26.2142,26.2225,26.1808,26.2225,11200.0
2011-07-26 13:30:00,31.4,31.42,31.39,31.4,6200.0,26.2058,26.2225,26.1975,26.2058,6200.0
2011-07-26 13:40:00,31.4,31.41,31.37,31.38,6500.0,26.2058,26.2142,26.1808,26.1891,6500.0
2011-07-26 13:50:00,31.38,31.42,31.38,31.41,10300.0,26.1891,26.2225,26.1891,26.2142,10300.0
2011-07-26 14:00:00,31.41,31.48,31.4,31.43,19800.0,26.2142,26.2726,26.2058,26.2309,19800.0
2011-07-26 14:10:00,31.43,31.45,31.42,31.45,21000.0,26.2309,26.2476,26.2225,26.2476,21000.0
2011-07-26 14:20:00,31.45,31.45,31.4,31.4,13600.0,26.2476,26.2476,26.2058,26.2058,13600.0
2011-07-26 14:30:00,31.4,31.42,31.4,31.4,24500.0,26.2058,26.2225,26.2058,26.2058,24500.0
2011-07-26 14:40:00,31.4,31.41,31.38,31.39,16200.0,26.2058,26.2142,26.1891,26.1975,16200.0
2011-07-26 14:50:00,31.4,31.42,31.38,31.38,6100.0,26.2058,26.2225,26.1891,26.1891,6100.0
2011-07-26 15:00:00,31.37,31.41,31.36,31.39,37200.0,26.1808,26.2142,26.1725,26.1975,37200.0
2011-07-26 15:10:00,31.38,31.42,31.38,31.39,19800.0,26.1891,26.2225,26.1891,26.1975,19800.0
2011-07-26 15:20:00,31.39,31.42,31.37,31.41,20200.0,26.1975,26.2225,26.1808,26.2142,20200.0
2011-07-26 15:30:00,31.4,31.41,31.37,31.38,26100.0,26.2058,26.2142,26.1808,26.1891,26100.0
2011-07-26 15:40:00,31.37,31.38,31.31,31.32,32900.0,26.1808,26.1891,26.1307,26.1391,32900.0
2011-07-26 15:50:00,31.31,31.37,31.3,31.36,46100.0,26.1307,26.1808,26.1224,26.1725,46100.0
2011-07-27 09:30:00,31.11,31.3,31.11,31.14,15400.0,25.9638,26.1224,25.9638,25.9888,15400.0
2011-07-27 09:40:00,31.13,31.23,31.11,31.17,36200.0,25.9805,26.064,25.9638,26.0139,36200.0
2011-07-27 09:50:00,31.16,31.17,30.97,31.0,33700.0,26.0055,26.0139,25.847,25.872,33700.0
2011-07-27 10:00:00,31.02,31.02,30.82,30.85,12400.0,25.8887,25.8887,25.7218,25.7468,12400.0
2011-07-27 10:10:00,30.81,30.98,30.81,30.91,16400.0,25.7134,25.8553,25.7134,25.7969,16400.0
2011-07-27 10:20:00,30.91,30.92,30.81,30.82,8200.0,25.7969,25.8052,25.7134,25.7218,8200.0
2011-07-27 10:30:00,30.81,30.9,30.79,30.9,13900.0,25.7134,25.7885,25.6967,25.7885,13900.0
2011-07-27 10:40:00,30.88,30.89,30.84,30.86,8000.0,25.7719,25.7802,25.7385,25.7552,8000.0
2011-07-27 10:50:00,30.87,30.88,30.81,30.86,43600.0,25.7635,25.7719,25.7134,25.7552,43600.0
2011-07-27 11:00:00,30.85,30.85,30.75,30.78,16600.0,25.7468,25.7468,25.6634,25.6884,16600.0
2011-07-27 11:10:00,30.77,30.79,30.73,30.75,13300.0,25.68,25.6967,25.6467,25.6634,13300.0
2011-07-27 11:20:00,30.75,30.78,30.73,30.78,6200.0,25.6634,25.6884,25.6467,25.6884,6200.0
2011-07-27 11:30:00,30.79,30.83,30.71,30.72,10800.0,25.6967,25.7301,25.63,25.6383,10800.0
2011-07-27 11:40:00,30.72,30.76,30.72,30.76,5200.0,25.6383,25.6717,25.6383,25.6717,5200.0
2011-07-27 11:50:00,30.77,30.77,30.71,30.72,8400.0,25.68,25.68,25.63,25.6383,8400.0
2011-07-27 12:00:00,30.73,30.76,30.72,30.72,8400.0,25.6467,25.6717,25.6383,25.6383,8400.0
2011-07-27 12:10:00,30.74,30.77,30.72,30.72,12000.0,25.655,25.68,25.6383,25.6383,12000.0
2011-07-27 12:20:00,30.72,30.77,30.72,30.73,26600.0,25.6383,25.68,25.6383,25.6467,26600.0
2011-07-27 12:30:00,30.74,30.78,30.73,30.78,15400.0,25.655,25.6884,25.6467,25.6884,15400.0
2011-07-27 12:40:00,30.78,30.81,30.76,30.77,14500.0,25.6884,25.7134,25.6717,25.68,14500.0
2011-07-27 12:50:00,30.77,30.78,30.73,30.73,5100.0,25.68,25.6884,25.6467,25.6467,5100.0
2011-07-27 13:00:00,30.73,30.76,30.72,30.76,6000.0,25.6467,25.6717,25.6383,25.6717,6000.0
2011-07-27 13:10:00,30.76,30.76,30.69,30.71,10200.0,25.6717,25.6717,25.6133,25.63,10200.0
2011-07-27 13:20:00,30.72,30.75,30.71,30.74,3900.0,25.6383,25.6634,25.63,25.655,3900.0
2011-07-27 13:30:00,30.74,30.77,30.74,30.75,8200.0,25.655,25.68,25.655,25.6634,8200.0
2011-07-27 13:40:00,30.76,30.8,30.76,30.77,15500.0,25.6717,25.7051,25.6717,25.68,15500.0
2011-07-27 13:50:00,30.76,30.76,30.74,30.74,10100.0,25.6717,25.6717,25.655,25.655,10100.0
2011-07-27 14:00:00,30.74,30.75,30.69,30.71,7100.0,25.655,25.6634,25.6133,25.63,7100.0
2011-07-27 14:10:00,30.71,30.71,30.67,30.68,7100.0,25.63,25.63,25.5966,25.6049,7100.0
2011-07-27 14:20:00,30.68,30.7,30.68,30.69,14800.0,25.6049,25.6216,25.6049,25.6133,14800.0
2011-07-27 14:30:00,30.69,30.72,30.67,30.72,21100.0,25.6133,25.6383,25.5966,25.6383,21100.0
2011-07-27 14:40:00,30.73,30.76,30.69,30.72,15300.0,25.6467,25.6717,25.6133,25.6383,15300.0
2011-07-27 14:50:00,30.73,30.77,30.71,30.74,19700.0,25.6467,25.68,25.63,25.655,19700.0
2011-07-27 15:00:00,30.75,30.78,30.72,30.72,14900.0,25.6634,25.6884,25.6383,25.6383,14900.0
2011-07-27 15:10:00,30.72,30.74,30.66,30.67,13600.0,25.6383,25.655,25.5882,25.5966,13600.0
2011-07-27 15:20:00,30.67,30.71,30.63,30.71,20000.0,25.5966,25.63,25.5632,25.63,20000.0
2011-07-27 15:30:00,30.7,30.74,30.67,30.68,27200.0,25.6216,25.655,25.5966,25.6049,27200.0
2011-07-27 15:40:00,30.67,30.68,30.61,30.63,44700.0,25.5966,25.6049,25.5465,25.5632,44700.0
2011-07-27 15:50:00,30.63,30.66,30.59,30.61,52600.0,25.5632,25.5882,25.5298,25.5465,52600.0
2011-07-28 09:30:00,30.54,30.63,30.33,30.41,13400.0,25.4881,25.5632,25.3128,25.3796,13400.0
2011-07-28 09:40:00,30.41,30.54,30.4,30.52,7300.0,25.3796,25.4881,25.3713,25.4714,7300.0
2011-07-28 09:50:00,30.53,30.53,30.44,30.45,7300.0,25.4797,25.4797,25.4046,25.413,7300.0
2011-07-28 10:00:00,30.45,30.49,30.4,30.46,20000.0,25.413,25.4464,25.3713,25.4213,20000.0
2011-07-28 10:10:00,30.47,30.52,30.43,30.45,25500.0,25.4297,25.4714,25.3963,25.413,25500.0
2011-07-28 10:20:00,30.46,30.48,30.44,30.46,44400.0,25.4213,25.438,25.4046,25.4213,44400.0
2011-07-28 10:30:00,30.45,30.46,30.43,30.46,5000.0,25.413,25.4213,25.3963,25.4213,5000.0
2011-07-28 10:40:00,30.47,30.47,30.42,30.42,7400.0,25.4297,25.4297,25.3879,25.3879,7400.0
2011-07-28 10:50:00,30.43,30.46,30.41,30.44,6300.0,25.3963,25.4213,25.3796,25.4046,6300.0
2011-07-28 11:00:00,30.44,30.46,30.41,30.44,10200.0,25.4046,25.4213,25.3796,25.4046,10200.0
2011-07-28 11:10:00,30.43,30.46,30.41,30.43,11700.0,25.3963,25.4213,25.3796,25.3963,11700.0
2011-07-28 11:20:00,30.42,30.46,30.4,30.45,7800.0,25.3879,25.4213,25.3713,25.413,7800.0
2011-07-28 11:30:00,30.46,30.51,30.44,30.51,7700.0,25.4213,25.4631,25.4046,25.4631,7700.0
2011-07-28 11:40:00,30.51,30.53,30.5,30.52,7600.0,25.4631,25.4797,25.4547,25.4714,7600.0
2011-07-28 11:50:00,30.52,30.56,30.51,30.55,6400.0,25.4714,25.5048,25.4631,25.4964,6400.0
2011-07-28 12:00:00,30.54,30.6,30.54,30.58,5800.0,25.4881,25.5382,25.4881,25.5215,5800.0
2011-07-28 12:10:00,30.58,30.58,30.52,30.52,3900.0,25.5215,25.5215,25.4714,25.4714,3900.0
2011-07-28 12:20:00,30.52,30.55,30.51,30.55,5200.0,25.4714,25.4964,25.4631,25.4964,5200.0
2011-07-28 12:30:00,30.55,30.6,30.55,30.59,10400.0,25.4964,25.5382,25.4964,25.5298,10400.0
2011-07-28 12:40:00,30.59,30.62,30.56,30.6,8800.0,25.5298,25.5549,25.5048,25.5382,8800.0
2011-07-28 12:50:00,30.6,30.68,30.58,30.65,13800.0,25.5382,25.6049,25.5215,25.5799,13800.0
2011-07-28 13:00:00,30.65,30.67,30.6,30.61,92400.0,25.5799,25.5966,25.5382,25.5465,92400.0
2011-07-28 13:10:00,30.6,30.62,30.55,30.56,20000.0,25.5382,25.5549,25.4964,25.5048,20000.0
2011-07-28 13:20:00,30.55,30.55,30.51,30.54,8300.0,25.4964,25.4964,25.4631,25.4881,8300.0
2011-07-28 13:30:00,30.54,30.6,30.54,30.58,5500.0,25.4881,25.5382,25.4881,25.5215,5500.0
2011-07-28 13:40:00,30.6,30.62,30.56,30.58,34700.0,25.5382,25.5549,25.5048,25.5215,34700.0
2011-07-28 13:50:00,30.58,30.6,30.56,30.58,5600.0,25.5215,25.5382,25.5048,25.5215,5600.0
2011-07-28 14:00:00,30.59,30.6,30.51,30.51,8800.0,25.5298,25.5382,25.4631,25.4631,8800.0
2011-07-28 14:10:00,30.5,30.56,30.47,30.55,12700.0,25.4547,25.5048,25.4297,25.4964,12700.0
2011-07-28 14:20:00,30.56,30.6,30.55,30.55,12200.0,25.5048,25.5382,25.4964,25.4964,12200.0
2011-07-28 14:30:00,30.54,30.54,30.48,30.49,6500.0,25.4881,25.4881,25.438,25.4464,6500.0
2011-07-28 14:40:00,30.48,30.48,30.45,30.46,7900.0,25.438,25.438,25.413,25.4213,7900.0
2011-07-28 14:50:00,30.46,30.52,30.46,30.5,17900.0,25.4213,25.4714,25.4213,25.4547,17900.0
2011-07-28 15:00:00,30.49,30.51,30.45,30.46,14700.0,25.4464,25.4631,25.413,25.4213,14700.0
2011-07-28 15:10:00,30.46,30.48,30.45,30.46,13600.0,25.4213,25.438,25.413,25.4213,13600.0
2011-07-28 15:20:00,30.45,30.46,30.37,30.37,27700.0,25.413,25.4213,25.3462,25.3462,27700.0
2011-07-28 15:30:00,30.37,30.42,30.33,30.41,34200.0,25.3462,25.3879,25.3128,25.3796,34200.0
2011-07-28 15:40:00,30.41,30.47,30.31,30.47,101700.0,25.3796,25.4297,25.2961,25.4297,101700.0
2011-07-28 15:50:00,30.46,30.52,30.45,30.48,164000.0,25.4213,25.4714,25.413,25.438,164000.0
2011-07-29 09:30:00,29.98,30.15,29.85,29.91,44800.0,25.0207,25.1626,24.9122,24.9623,44800.0
2011-07-29 09:40:00,29.87,30.19,29.84,30.17,33600.0,24.9289,25.196,24.9039,25.1793,33600.0
2011-07-29 09:50:00,30.19,30.3,30.14,30.28,24100.0,25.196,25.2878,25.1543,25.2711,24100.0
2011-07-29 10:00:00,30.28,30.44,30.21,30.41,43400.0,25.2711,25.4046,25.2127,25.3796,43400.0
2011-07-29 10:10:00,30.42,30.55,30.38,30.44,44900.0,25.3879,25.4964,25.3546,25.4046,44900.0
2011-07-29 10:20:00,30.45,30.47,30.33,30.36,49600.0,25.413,25.4297,25.3128,25.3379,49600.0
2011-07-29 10:30:00,30.36,30.43,30.32,30.39,27500.0,25.3379,25.3963,25.3045,25.3629,27500.0
2011-07-29 10:40:00,30.4,30.44,30.3,30.44,36900.0,25.3713,25.4046,25.2878,25.4046,36900.0
2011-07-29 10:50:00,30.45,30.48,30.41,30.43,30000.0,25.413,25.438,25.3796,25.3963,30000.0
2011-07-29 11:00:00,30.44,30.45,30.37,30.45,20700.0,25.4046,25.413,25.3462,25.413,20700.0
2011-07-29 11:10:00,30.45,30.45,30.39,30.42,29400.0,25.413,25.413,25.3629,25.3879,29400.0
2011-07-29 11:20:00,30.42,30.42,30.38,30.38,11100.0,25.3879,25.3879,25.3546,25.3546,11100.0
2011-07-29 11:30:00,30.38,30.41,30.36,30.41,12900.0,25.3546,25.3796,25.3379,25.3796,12900.0
2011-07-29 11:40:00,30.4,30.46,30.38,30.43,21800.0,25.3713,25.4213,25.3546,25.3963,21800.0
2011-07-29 11:50:00,30.43,30.46,30.37,30.38,18200.0,25.3963,25.4213,25.3462,25.3546,18200.0
2011-07-29 12:00:00,30.37,30.38,30.31,30.37,17600.0,25.3462,25.3546,25.2961,25.3462,17600.0
2011-07-29 12:10:00,30.38,30.42,30.37,30.41,11600.0,25.3546,25.3879,25.3462,25.3796,11600.0
2011-07-29 12:20:00,30.4,30.43,30.35,30.35,24400.0,25.3713,25.3963,25.3295,25.3295,24400.0
2011-07-29 12:30:00,30.36,30.4,30.29,30.38,28700.0,25.3379,25.3713,25.2795,25.3546,28700.0
2011-07-29 12:40:00,30.35,30.36,30.31,30.31,31700.0,25.3295,25.3379,25.2961,25.2961,31700.0
2011-07-29 12:50:00,30.31,30.35,30.31,30.35,5800.0,25.2961,25.3295,25.2961,25.3295,5800.0
2011-07-29 13:00:00,30.35,30.38,30.32,30.37,13500.0,25.3295,25.3546,25.3045,25.3462,13500.0
2011-07-29 13:10:00,30.38,30.4,30.37,30.39,4800.0,25.3546,25.3713,25.3462,25.3629,4800.0
2011-07-29 13:20:00,30.39,30.5,30.38,30.48,8200.0,25.3629,25.4547,25.3546,25.438,8200.0
2011-07-29 13:30:00,30.48,30.49,30.45,30.47,11300.0,25.438,25.4464,25.413,25.4297,11300.0
2011-07-29 13:40:00,30.46,30.48,30.44,30.44,18600.0,25.4213,25.438,25.4046,25.4046,18600.0
2011-07-29 13:50:00,30.45,30.49,30.44,30.47,17800.0,25.413,25.4464,25.4046,25.4297,17800.0
2011-07-29 14:00:00,30.47,30.49,30.44,30.46,54200.0,25.4297,25.4464,25.4046,25.4213,54200.0
2011-07-29 14:10:00,30.46,30.48,30.44,30.46,23900.0,25.4213,25.438,25.4046,25.4213,23900.0
2011-07-29 14:20:00,30.45,30.47,30.44,30.45,10700.0,25.413,25.4297,25.4046,25.413,10700.0
2011-07-29 14:30:00,30.46,30.48,30.43,30.46,12000.0,25.4213,25.438,25.3963,25.4213,12000.0
2011-07-29 14:40:00,30.47,30.47,30.44,30.45,17300.0,25.4297,25.4297,25.4046,25.413,17300.0
2011-07-29 14:50:00,30.45,30.48,30.43,30.43,16600.0,25.413,25.438,25.3963,25.3963,16600.0
2011-07-29 15:00:00,30.43,30.47,30.41,30.46,21900.0,25.3963,25.4297,25.3796,25.4213,21900.0
2011-07-29 15:10:00,30.48,30.48,30.42,30.42,30500.0,25.438,25.438,25.3879,25.3879,30500.0
2011-07-29 15:20:00,30.42,30.43,30.4,30.42,17400.0,25.3879,25.3963,25.3713,25.3879,17400.0
2011-07-29 15:30:00,30.42,30.42,30.37,30.39,21400.0,25.3879,25.3879,25.3462,25.3629,21400.0
2011-07-29 15:40:00,30.38,30.39,30.29,30.3,47000.0,25.3546,25.3629,25.2795,25.2878,47000.0
2011-07-29 15:50:00,30.29,30.35,30.28,30.31,70900.0,25.2795,25.3295,25.2711,25.2961,70900.0
2011-08-01 09:30:00,30.55,30.65,30.31,30.44,41300.0,25.4964,25.5799,25.2961,25.4046,41300.0
2011-08-01 09:40:00,30.42,30.42,30.09,30.09,20100.0,25.3879,25.3879,25.1125,25.1125,20100.0
2011-08-01 09:50:00,30.09,30.15,30.0,30.01,14400.0,25.1125,25.1626,25.0374,25.0458,14400.0
2011-08-01 10:00:00,30.0,30.06,29.76,29.86,51500.0,25.0374,25.0875,24.8371,24.9206,51500.0
2011-08-01 10:10:00,29.86,29.95,29.76,29.93,49200.0,24.9206,24.9957,24.8371,24.979,49200.0
2011-08-01 10:20:00,29.92,29.94,29.88,29.92,23500.0,24.9707,24.9873,24.9373,24.9707,23500.0
2011-08-01 10:30:00,29.89,29.95,29.88,29.92,28900.0,24.9456,24.9957,24.9373,24.9707,28900.0
2011-08-01 10:40:00,29.92,29.97,29.91,29.93,29300.0,24.9707,25.0124,24.9623,24.979,29300.0
2011-08-01 10:50:00,29.93,29.94,29.91,29.93,18700.0,24.979,24.9873,24.9623,24.979,18700.0
2011-08-01 11:00:00,29.93,29.93,29.86,29.87,35600.0,24.979,24.979,24.9206,24.9289,35600.0
2011-08-01 11:10:00,29.87,29.88,29.81,29.83,22200.0,24.9289,24.9373,24.8789,24.8955,22200.0
2011-08-01 11:20:00,29.83,29.92,29.83,29.91,29400.0,24.8955,24.9707,24.8955,24.9623,29400.0
2011-08-01 11:30:00,29.91,29.94,29.9,29.9,65000.0,24.9623,24.9873,24.954,24.954,65000.0
2011-08-01 11:40:00,29.91,29.91,29.88,29.9,36100.0,24.9623,24.9623,24.9373,24.954,36100.0
2011-08-01 11:50:00,29.9,29.91,29.89,29.9,27600.0,24.954,24.9623,24.9456,24.954,27600.0
2011-08-01 12:00:00,29.9,29.92,29.89,29.91,27000.0,24.954,24.9707,24.9456,24.9623,27000.0
2011-08-01 12:10:00,29.9,29.91,29.85,29.86,49300.0,24.954,24.9623,24.9122,24.9206,49300.0
2011-08-01 12:20:00,29.86,29.87,29.85,29.85,73900.0,24.9206,24.9289,24.9122,24.9122,73900.0
2011-08-01 12:30:00,29.85,29.9,29.85,29.9,91100.0,24.9122,24.954,24.9122,24.954,91100.0
2011-08-01 12:40:00,29.89,29.9,29.84,29.84,27800.0,24.9456,24.954,24.9039,24.9039,27800.0
2011-08-01 12:50:00,29.85,29.85,29.83,29.84,19800.0,24.9122,24.9122,24.8955,24.9039,19800.0
2011-08-01 13:00:00,29.84,29.85,29.8,29.8,19800.0,24.9039,24.9122,24.8705,24.8705,19800.0
2011-08-01 13:10:00,29.8,29.85,29.8,29.83,22900.0,24.8705,24.9122,24.8705,24.8955,22900.0
2011-08-01 13:20:00,29.84,29.85,29.82,29.82,11700.0,24.9039,24.9122,24.8872,24.8872,11700.0
2011-08-01 13:30:00,29.83,29.87,29.83,29.83,11000.0,24.8955,24.9289,24.8955,24.8955,11000.0
2011-08-01 13:40:00,29.83,29.9,29.82,29.9,21400.0,24.8955,24.954,24.8872,24.954,21400.0
2011-08-01 13:50:00,29.89,29.91,29.88,29.88,40100.0,24.9456,24.9623,24.9373,24.9373,40100.0
2011-08-01 14:00:00,29.87,29.88,29.83,29.84,33900.0,24.9289,24.9373,24.8955,24.9039,33900.0
2011-08-01 14:10:00,29.84,29.85,29.83,29.85,69700.0,24.9039,24.9122,24.8955,24.9122,69700.0
2011-08-01 14:20:00,29.84,29.87,29.84,29.84,46500.0,24.9039,24.9289,24.9039,24.9039,46500.0
2011-08-01 14:30:00,29.84,29.86,29.83,29.85,58600.0,24.9039,24.9206,24.8955,24.9122,58600.0
2011-08-01 14:40:00,29.86,29.92,29.85,29.9,54600.0,24.9206,24.9707,24.9122,24.954,54600.0
2011-08-01 14:50:00,29.89,29.97,29.89,29.97,25700.0,24.9456,25.0124,24.9456,25.0124,25700.0
2011-08-01 15:00:00,29.98,30.05,29.98,30.04,44200.0,25.0207,25.0792,25.0207,25.0708,44200.0
2011-08-01 15:10:00,30.05,30.08,30.04,30.05,38200.0,25.0792,25.1042,25.0708,25.0792,38200.0
2011-08-01 15:20:00,30.04,30.17,30.04,30.13,66700.0,25.0708,25.1793,25.0708,25.1459,66700.0
2011-08-01 15:30:00,30.13,30.14,30.0,30.09,66900.0,25.1459,25.1543,25.0374,25.1125,66900.0
2011-08-01 15:40:00,30.08,30.12,30.06,30.11,75600.0,25.1042,25.1376,25.0875,25.1292,75600.0
2011-08-01 15:50:00,30.12,30.22,30.11,30.21,145500.0,25.1376,25.221,25.1292,25.2127,145500.0
2011-08-02 09:30:00,29.78,29.8,29.6,29.68,59800.0,24.8538,24.8705,24.7036,24.7704,59800.0
2011-08-02 09:40:00,29.68,29.78,29.65,29.7,28900.0,24.7704,24.8538,24.7453,24.787,28900.0
2011-08-02 09:50:00,29.7,29.95,29.7,29.92,23600.0,24.787,24.9957,24.787,24.9707,23600.0
2011-08-02 10:00:00,29.93,29.98,29.89,29.9,34400.0,24.979,25.0207,24.9456,24.954,34400.0
2011-08-02 10:10:00,29.9,29.91,29.87,29.88,25700.0,24.954,24.9623,24.9289,24.9373,25700.0
2011-08-02 10:20:00,29.89,29.91,29.86,29.88,20100.0,24.9456,24.9623,24.9206,24.9373,20100.0
2011-08-02 10:30:00,29.88,29.88,29.83,29.85,13100.0,24.9373,24.9373,24.8955,24.9122,13100.0
2011-08-02 10:40:00,29.85,29.89,29.84,29.88,10100.0,24.9122,24.9456,24.9039,24.9373,10100.0
2011-08-02 10:50:00,29.88,29.88,29.79,29.8,13100.0,24.9373,24.9373,24.8622,24.8705,13100.0
2011-08-02 11:00:00,29.8,29.8,29.74,29.75,28800.0,24.8705,24.8705,24.8204,24.8288,28800.0
2011-08-02 11:10:00,29.74,29.79,29.72,29.73,68000.0,24.8204,24.8622,24.8037,24.8121,68000.0
2011-08-02 11:20:00,29.74,29.74,29.68,29.68,18900.0,24.8204,24.8204,24.7704,24.7704,18900.0
2011-08-02 11:30:00,29.69,29.7,29.67,29.67,14800.0,24.7787,24.787,24.762,24.762,14800.0
2011-08-02 11:40:00,29.67,29.67,29.6,29.63,24800.0,24.762,24.762,24.7036,24.7286,24800.0
2011-08-02 11:50:00,29.62,29.66,29.62,29.62,9200.0,24.7203,24.7537,24.7203,24.7203,9200.0
2011-08-02 12:00:00,29.62,29.72,29.62,29.72,12200.0,24.7203,24.8037,24.7203,24.8037,12200.0
2011-08-02 12:10:00,29.71,29.74,29.7,29.72,8500.0,24.7954,24.8204,24.787,24.8037,8500.0
2011-08-02 12:20:00,29.72,29.78,29.72,29.76,30400.0,24.8037,24.8538,24.8037,24.8371,30400.0
2011-08-02 12:30:00,29.76,29.76,29.68,29.7,15000.0,24.8371,24.8371,24.7704,24.787,15000.0
2011-08-02 12:40:00,29.69,29.72,29.62,29.63,10100.0,24.7787,24.8037,24.7203,24.7286,10100.0
2011-08-02 12:50:00,29.64,29.66,29.63,29.65,12700.0,24.737,24.7537,24.7286,24.7453,12700.0
2011-08-02 13:00:00,29.66,29.72,29.65,29.69,10100.0,24.7537,24.8037,24.7453,24.7787,10100.0
2011-08-02 13:10:00,29.69,29.76,29.63,29.73,33900.0,24.7787,24.8371,24.7286,24.8121,33900.0
2011-08-02 13:20:00,29.72,29.72,29.63,29.64,10100.0,24.8037,24.8037,24.7286,24.737,10100.0
2011-08-02 13:30:00,29.64,29.65,29.6,29.62,12800.0,24.737,24.7453,24.7036,24.7203,12800.0
2011-08-02 13:40:00,29.62,29.65,29.52,29.54,15000.0,24.7203,24.7453,24.6368,24.6535,15000.0
2011-08-02 13:50:00,29.54,29.54,29.47,29.5,19300.0,24.6535,24.6535,24.5951,24.6201,19300.0
2011-08-02 14:00:00,29.47,29.58,29.47,29.56,15900.0,24.5951,24.6869,24.5951,24.6702,15900.0
2011-08-02 14:10:00,29.56,29.59,29.54,29.58,14300.0,24.6702,24.6952,24.6535,24.6869,14300.0
2011-08-02 14:20:00,29.59,29.61,29.54,29.55,16200.0,24.6952,24.7119,24.6535,24.6619,16200.0
2011-08-02 14:30:00,29.55,29.56,29.53,29.55,22500.0,24.6619,24.6702,24.6452,24.6619,22500.0
2011-08-02 14:40:00,29.56,29.59,29.5,29.59,26100.0,24.6702,24.6952,24.6201,24.6952,26100.0
2011-08-02 14:50:00,29.59,29.6,29.54,29.55,31500.0,24.6952,24.7036,24.6535,24.6619,31500.0
2011-08-02 15:00:00,29.55,29.56,29.53,29.55,34000.0,24.6619,24.6702,24.6452,24.6619,34000.0
2011-08-02 15:10:00,29.55,29.55,29.52,29.53,20500.0,24.6619,24.6619,24.6368,24.6452,20500.0
2011-08-02 15:20:00,29.53,29.54,29.46,29.46,37300.0,24.6452,24.6535,24.5867,24.5867,37300.0
2011-08-02 15:30:00,29.47,29.47,29.43,29.44,38100.0,24.5951,24.5951,24.5617,24.5701,38100.0
2011-08-02 15:40:00,29.44,29.44,29.36,29.4,46300.0,24.5701,24.5701,24.5033,24.5367,46300.0
2011-08-02 15:50:00,29.39,29.39,29.31,29.33,60100.0,24.5283,24.5283,24.4616,24.4783,60100.0
2011-08-03 09:30:00,29.24,29.24,29.01,29.13,54100.0,24.4031,24.4031,24.2112,24.3113,54100.0
2011-08-03 09:40:00,29.11,29.11,28.94,28.96,27500.0,24.2946,24.2946,24.1528,24.1695,27500.0
2011-08-03 09:50:00,28.95,29.09,28.94,29.03,30200.0,24.1611,24.278,24.1528,24.2279,30200.0
2011-08-03 10:00:00,29.01,29.12,29.01,29.11,43100.0,24.2112,24.303,24.2112,24.2946,43100.0
2011-08-03 10:10:00,29.11,29.15,29.03,29.1,58700.0,24.2946,24.328,24.2279,24.2863,58700.0
2011-08-03 10:20:00,29.1,29.13,28.97,29.07,46400.0,24.2863,24.3113,24.1778,24.2613,46400.0
2011-08-03 10:30:00,29.08,29.08,28.75,28.79,43500.0,24.2696,24.2696,23.9942,24.0276,43500.0
2011-08-03 10:40:00,28.78,28.92,28.78,28.89,81300.0,24.0192,24.1361,24.0192,24.111,81300.0
2011-08-03 10:50:00,28.89,29.04,28.88,29.02,36300.0,24.111,24.2362,24.1027,24.2195,36300.0
2011-08-03 11:00:00,29.03,29.06,29.0,29.01,39800.0,24.2279,24.2529,24.2028,24.2112,39800.0
2011-08-03 11:10:00,29.0,29.22,29.0,29.21,39200.0,24.2028,24.3864,24.2028,24.3781,39200.0
2011-08-03 11:20:00,29.22,29.24,29.15,29.16,38800.0,24.3864,24.4031,24.328,24.3364,38800.0
2011-08-03 11:30:00,29.17,29.18,29.15,29.15,44300.0,24.3447,24.3531,24.328,24.328,44300.0
2011-08-03 11:40:00,29.16,29.16,29.05,29.06,32600.0,24.3364,24.3364,24.2446,24.2529,32600.0
2011-08-03 11:50:00,29.06,29.06,28.99,29.0,59100.0,24.2529,24.2529,24.1945,24.2028,59100.0
2011-08-03 12:00:00,29.0,29.04,28.97,29.04,41300.0,24.2028,24.2362,24.1778,24.2362,41300.0
2011-08-03 12:10:00,29.04,29.09,29.04,29.04,12200.0,24.2362,24.278,24.2362,24.2362,12200.0
2011-08-03 12:20:00,29.05,29.05,29.0,29.05,13200.0,24.2446,24.2446,24.2028,24.2446,13200.0
2011-08-03 12:30:00,29.04,29.05,29.01,29.04,24900.0,24.2362,24.2446,24.2112,24.2362,24900.0
2011-08-03 12:40:00,29.04,29.04,29.02,29.04,10700.0,24.2362,24.2362,24.2195,24.2362,10700.0
2011-08-03 12:50:00,29.04,29.11,29.0,29.01,93200.0,24.2362,24.2946,24.2028,24.2112,93200.0
2011-08-03 13:00:00,29.01,29.01,28.96,28.99,11000.0,24.2112,24.2112,24.1695,24.1945,11000.0
2011-08-03 13:10:00,28.99,29.03,28.99,29.02,15000.0,24.1945,24.2279,24.1945,24.2195,15000.0
2011-08-03 13:20:00,29.02,29.07,29.0,29.0,36100.0,24.2195,24.2613,24.2028,24.2028,36100.0
2011-08-03 13:30:00,29.02,29.2,29.02,29.2,52000.0,24.2195,24.3698,24.2195,24.3698,52000.0
2011-08-03 13:40:00,29.21,29.24,29.16,29.19,39300.0,24.3781,24.4031,24.3364,24.3614,39300.0
2011-08-03 13:50:00,29.2,29.21,29.18,29.21,25300.0,24.3698,24.3781,24.3531,24.3781,25300.0
2011-08-03 14:00:00,29.21,29.27,29.18,29.2,51100.0,24.3781,24.4282,24.3531,24.3698,51100.0
2011-08-03 14:10:00,29.2,29.22,29.17,29.17,14100.0,24.3698,24.3864,24.3447,24.3447,14100.0
2011-08-03 14:20:00,29.16,29.2,29.15,29.16,32000.0,24.3364,24.3698,24.328,24.3364,32000.0
2011-08-03 14:30:00,29.17,29.23,29.17,29.23,70900.0,24.3447,24.3948,24.3447,24.3948,70900.0
2011-08-03 14:40:00,29.23,29.28,29.22,29.26,24000.0,24.3948,24.4365,24.3864,24.4198,24000.0
2011-08-03 14:50:00,29.27,29.33,29.27,29.3,21700.0,24.4282,24.4783,24.4282,24.4532,21700.0
2011-08-03 15:00:00,29.3,29.32,29.28,29.28,19200.0,24.4532,24.4699,24.4365,24.4365,19200.0
2011-08-03 15:10:00,29.29,29.4,29.28,29.4,37700.0,24.4449,24.5367,24.4365,24.5367,37700.0
2011-08-03 15:20:00,29.4,29.49,29.4,29.49,55400.0,24.5367,24.6118,24.5367,24.6118,55400.0
2011-08-03 15:30:00,29.48,29.49,29.39,29.4,55100.0,24.6034,24.6118,24.5283,24.5367,55100.0
2011-08-03 15:40:00,29.41,29.42,29.33,29.33,53000.0,24.545,24.5534,24.4783,24.4783,53000.0
2011-08-03 15:50:00,29.33,29.41,29.33,29.4,83700.0,24.4783,24.545,24.4783,24.5367,83700.0
2011-08-04 09:30:00,28.96,28.99,28.73,28.99,43100.0,24.1695,24.1945,23.9775,24.1945,43100.0
2011-08-04 09:40:00,28.99,29.11,28.96,29.0,53800.0,24.1945,24.2946,24.1695,24.2028,53800.0
2011-08-04 09:50:00,29.0,29.01,28.93,29.0,58000.0,24.2028,24.2112,24.1444,24.2028,58000.0
2011-08-04 10:00:00,29.0,29.02,28.96,28.97,41500.0,24.2028,24.2195,24.1695,24.1778,41500.0
2011-08-04 10:10:00,28.97,28.98,28.95,28.97,31300.0,24.1778,24.1861,24.1611,24.1778,31300.0
2011-08-04 10:20:00,28.97,28.99,28.86,28.86,51600.0,24.1778,24.1945,24.086,24.086,51600.0
2011-08-04 10:30:00,28.86,28.93,28.86,28.89,63600.0,24.086,24.1444,24.086,24.111,63600.0
2011-08-04 10:40:00,28.89,28.91,28.79,28.9,72600.0,24.111,24.1277,24.0276,24.1194,72600.0
2011-08-04 10:50:00,28.9,28.9,28.76,28.79,24700.0,24.1194,24.1194,24.0025,24.0276,24700.0
2011-08-04 11:00:00,28.78,28.83,28.75,28.81,23600.0,24.0192,24.061,23.9942,24.0443,23600.0
2011-08-04 11:10:00,28.82,28.89,28.77,28.87,27200.0,24.0526,24.111,24.0109,24.0943,27200.0
2011-08-04 11:20:00,28.88,28.89,28.71,28.71,39300.0,24.1027,24.111,23.9608,23.9608,39300.0
2011-08-04 11:30:00,28.71,28.74,28.7,28.71,27000.0,23.9608,23.9859,23.9525,23.9608,27000.0
2011-08-04 11:40:00,28.71,28.73,28.52,28.58,55500.0,23.9608,23.9775,23.8022,23.8523,55500.0
2011-08-04 11:50:00,28.59,28.7,28.55,28.7,55100.0,23.8607,23.9525,23.8273,23.9525,55100.0
2011-08-04 12:00:00,28.71,28.93,28.71,28.88,46800.0,23.9608,24.1444,23.9608,24.1027,46800.0
2011-08-04 12:10:00,28.9,29.01,28.89,28.98,75100.0,24.1194,24.2112,24.111,24.1861,75100.0
2011-08-04 12:20:00,28.98,29.01,28.97,28.99,30900.0,24.1861,24.2112,24.1778,24.1945,30900.0
2011-08-04 12:30:00,28.98,29.01,28.95,28.95,19000.0,24.1861,24.2112,24.1611,24.1611,19000.0
2011-08-04 12:40:00,28.97,28.98,28.91,28.98,32400.0,24.1778,24.1861,24.1277,24.1861,32400.0
2011-08-04 12:50:00,28.97,28.97,28.9,28.92,12800.0,24.1778,24.1778,24.1194,24.1361,12800.0
2011-08-04 13:00:00,28.92,28.95,28.9,28.95,12600.0,24.1361,24.1611,24.1194,24.1611,12600.0
2011-08-04 13:10:00,28.94,28.96,28.9,28.9,22300.0,24.1528,24.1695,24.1194,24.1194,22300.0
2011-08-04 13:20:00,28.89,28.95,28.89,28.94,16100.0,24.111,24.1611,24.111,24.1528,16100.0
2011-08-04 13:30:00,28.95,28.95,28.86,28.87,19100.0,24.1611,24.1611,24.086,24.0943,19100.0
2011-08-04 13:40:00,28.87,28.89,28.79,28.81,15100.0,24.0943,24.111,24.0276,24.0443,15100.0
2011-08-04 13:50:00,28.8,28.89,28.8,28.82,15000.0,24.0359,24.111,24.0359,24.0526,15000.0
2011-08-04 14:00:00,28.83,28.83,28.75,28.75,43600.0,24.061,24.061,23.9942,23.9942,43600.0
2011-08-04 14:10:00,28.76,28.76,28.53,28.57,43700.0,24.0025,24.0025,23.8106,23.844,43700.0
2011-08-04 14:20:00,28.58,28.58,28.44,28.46,65300.0,23.8523,23.8523,23.7355,23.7522,65300.0
2011-08-04 14:30:00,28.46,28.49,28.44,28.49,50400.0,23.7522,23.7772,23.7355,23.7772,50400.0
2011-08-04 14:40:00,28.49,28.59,28.49,28.55,34700.0,23.7772,23.8607,23.7772,23.8273,34700.0
2011-08-04 14:50:00,28.56,28.56,28.47,28.47,34800.0,23.8356,23.8356,23.7605,23.7605,34800.0
2011-08-04 15:00:00,28.47,28.55,28.45,28.54,48300.0,23.7605,23.8273,23.7438,23.8189,48300.0
2011-08-04 15:10:00,28.55,28.56,28.46,28.48,29400.0,23.8273,23.8356,23.7522,23.7689,29400.0
2011-08-04 15:20:00,28.49,28.5,28.37,28.38,31300.0,23.7772,23.7856,23.6771,23.6854,31300.0
2011-08-04 15:30:00,28.36,28.36,28.23,28.26,75400.0,23.6687,23.6687,23.5602,23.5853,75400.0
2011-08-04 15:40:00,28.27,28.32,28.13,28.3,98500.0,23.5936,23.6353,23.4768,23.6186,98500.0
2011-08-04 15:50:00,28.31,28.35,28.11,28.11,188000.0,23.627,23.6604,23.4601,23.4601,188000.0
2011-08-05 09:30:00,28.39,29.16,28.32,29.0,197400.0,23.6937,24.3364,23.6353,24.2028,197400.0
2011-08-05 09:40:00,29.0,29.14,28.88,29.04,357100.0,24.2028,24.3197,24.1027,24.2362,357100.0
2011-08-05 09:50:00,29.04,29.07,28.72,28.77,140400.0,24.2362,24.2613,23.9692,24.0109,140400.0
2011-08-05 10:00:00,28.75,28.83,28.38,28.5,138900.0,23.9942,24.061,23.6854,23.7856,138900.0
2011-08-05 10:10:00,28.49,28.58,28.41,28.55,127900.0,23.7772,23.8523,23.7104,23.8273,127900.0
2011-08-05 10:20:00,28.55,28.7,28.52,28.63,54400.0,23.8273,23.9525,23.8022,23.894,54400.0
2011-08-05 10:30:00,28.62,28.65,28.49,28.5,53300.0,23.8857,23.9107,23.7772,23.7856,53300.0
2011-08-05 10:40:00,28.5,28.55,28.45,28.48,48100.0,23.7856,23.8273,23.7438,23.7689,48100.0
2011-08-05 10:50:00,28.49,28.5,28.37,28.45,58000.0,23.7772,23.7856,23.6771,23.7438,58000.0
2011-08-05 11:00:00,28.47,28.47,28.33,28.36,77900.0,23.7605,23.7605,23.6437,23.6687,77900.0
2011-08-05 11:10:00,28.36,28.36,28.2,28.2,69400.0,23.6687,23.6687,23.5352,23.5352,69400.0
2011-08-05 11:20:00,28.21,28.3,28.18,28.28,129000.0,23.5435,23.6186,23.5185,23.6019,129000.0
2011-08-05 11:30:00,28.27,28.3,28.16,28.18,66600.0,23.5936,23.6186,23.5018,23.5185,66600.0
2011-08-05 11:40:00,28.17,28.2,28.12,28.15,99100.0,23.5101,23.5352,23.4684,23.4934,99100.0
2011-08-05 11:50:00,28.16,28.31,28.15,28.25,88700.0,23.5018,23.627,23.4934,23.5769,88700.0
2011-08-05 12:00:00,28.25,28.34,28.23,28.33,31700.0,23.5769,23.652,23.5602,23.6437,31700.0
2011-08-05 12:10:00,28.33,28.76,28.33,28.71,32600.0,23.6437,24.0025,23.6437,23.9608,32600.0
2011-08-05 12:20:00,28.69,28.81,28.66,28.68,51000.0,23.9441,24.0443,23.9191,23.9358,51000.0
2011-08-05 12:30:00,28.68,29.12,28.68,29.06,68000.0,23.9358,24.303,23.9358,24.2529,68000.0
2011-08-05 12:40:00,29.07,29.15,28.93,29.05,115700.0,24.2613,24.328,24.1444,24.2446,115700.0
2011-08-05 12:50:00,29.06,29.11,28.95,29.02,214200.0,24.2529,24.2946,24.1611,24.2195,214200.0
2011-08-05 13:00:00,29.02,29.12,28.84,28.98,187700.0,24.2195,24.303,24.0693,24.1861,187700.0
2011-08-05 13:10:00,28.97,29.08,28.94,29.05,28700.0,24.1778,24.2696,24.1528,24.2446,28700.0
2011-08-05 13:20:00,29.05,29.05,28.97,28.97,45000.0,24.2446,24.2446,24.1778,24.1778,45000.0
2011-08-05 13:30:00,28.98,29.01,28.83,28.83,32200.0,24.1861,24.2112,24.061,24.061,32200.0
2011-08-05 13:40:00,28.83,28.88,28.74,28.88,41900.0,24.061,24.1027,23.9859,24.1027,41900.0
2011-08-05 13:50:00,28.87,28.92,28.83,28.9,89700.0,24.0943,24.1361,24.061,24.1194,89700.0
2011-08-05 14:00:00,28.92,28.92,28.82,28.85,55600.0,24.1361,24.1361,24.0526,24.0777,55600.0
2011-08-05 14:10:00,28.84,28.92,28.78,28.87,82200.0,24.0693,24.1361,24.0192,24.0943,82200.0
2011-08-05 14:20:00,28.87,28.88,28.78,28.8,29700.0,24.0943,24.1027,24.0192,24.0359,29700.0
2011-08-05 14:30:00,28.8,28.85,28.68,28.83,118600.0,24.0359,24.0777,23.9358,24.061,118600.0
2011-08-05 14:40:00,28.84,28.84,28.72,28.72,23100.0,24.0693,24.0693,23.9692,23.9692,23100.0
2011-08-05 14:50:00,28.72,28.74,28.62,28.68,57100.0,23.9692,23.9859,23.8857,23.9358,57100.0
2011-08-05 15:00:00,28.68,28.73,28.38,28.42,140200.0,23.9358,23.9775,23.6854,23.7188,140200.0
2011-08-05 15:10:00,28.42,28.42,28.29,28.31,177300.0,23.7188,23.7188,23.6103,23.627,177300.0
2011-08-05 15:20:00,28.3,28.32,28.12,28.14,209700.0,23.6186,23.6353,23.4684,23.4851,209700.0
2011-08-05 15:30:00,28.15,28.26,28.15,28.25,136800.0,23.4934,23.5853,23.4934,23.5769,136800.0
2011-08-05 15:40:00,28.25,28.28,28.18,28.27,246000.0,23.5769,23.6019,23.5185,23.5936,246000.0
2011-08-05 15:50:00,28.26,28.27,28.14,28.15,355700.0,23.5853,23.5936,23.4851,23.4934,355700.0
2011-08-08 09:30:00,27.71,27.71,27.12,27.64,54500.0,23.1262,23.1262,22.6338,23.0678,54500.0
2011-08-08 09:40:00,27.62,27.68,27.45,27.5,126700.0,23.0511,23.1012,22.9092,22.951,126700.0
2011-08-08 09:50:00,27.5,27.6,27.46,27.46,52600.0,22.951,23.0344,22.9176,22.9176,52600.0
2011-08-08 10:00:00,27.45,27.5,27.31,27.35,34700.0,22.9092,22.951,22.7924,22.8258,34700.0
2011-08-08 10:10:00,27.33,27.33,27.04,27.1,21600.0,22.8091,22.8091,22.5671,22.6171,21600.0
2011-08-08 10:20:00,27.09,27.09,26.91,26.91,33200.0,22.6088,22.6088,22.4586,22.4586,33200.0
2011-08-08 10:30:00,26.92,26.96,26.82,26.9,111600.0,22.4669,22.5003,22.3835,22.4502,111600.0
2011-08-08 10:40:00,26.91,27.1,26.87,27.09,178700.0,22.4586,22.6171,22.4252,22.6088,178700.0
2011-08-08 10:50:00,27.1,27.11,26.94,26.96,24200.0,22.6171,22.6255,22.4836,22.5003,24200.0
2011-08-08 11:00:00,26.94,27.07,26.89,27.07,68000.0,22.4836,22.5921,22.4419,22.5921,68000.0
2011-08-08 11:10:00,27.07,27.19,27.04,27.05,55800.0,22.5921,22.6923,22.5671,22.5754,55800.0
2011-08-08 11:20:00,27.05,27.06,26.95,27.0,34200.0,22.5754,22.5838,22.492,22.5337,34200.0
2011-08-08 11:30:00,26.98,26.98,26.86,26.88,71500.0,22.517,22.517,22.4168,22.4335,71500.0
2011-08-08 11:40:00,26.89,26.96,26.86,26.95,19600.0,22.4419,22.5003,22.4168,22.492,19600.0
2011-08-08 11:50:00,26.97,26.98,26.94,26.94,12000.0,22.5086,22.517,22.4836,22.4836,12000.0
2011-08-08 12:00:00,26.94,26.95,26.69,26.73,32600.0,22.4836,22.492,22.275,22.3083,32600.0
2011-08-08 12:10:00,26.74,26.76,26.72,26.73,46600.0,22.3167,22.3334,22.3,22.3083,46600.0
2011-08-08 12:20:00,26.73,26.78,26.66,26.66,23200.0,22.3083,22.3501,22.2499,22.2499,23200.0
2011-08-08 12:30:00,26.67,26.74,26.67,26.72,28300.0,22.2583,22.3167,22.2583,22.3,28300.0
2011-08-08 12:40:00,26.71,26.78,26.71,26.73,23200.0,22.2917,22.3501,22.2917,22.3083,23200.0
2011-08-08 12:50:00,26.73,26.76,26.66,26.66,24800.0,22.3083,22.3334,22.2499,22.2499,24800.0
2011-08-08 13:00:00,26.67,26.75,26.67,26.69,36500.0,22.2583,22.325,22.2583,22.275,36500.0
2011-08-08 13:10:00,26.68,26.7,26.6,26.7,37400.0,22.2666,22.2833,22.1998,22.2833,37400.0
2011-08-08 13:20:00,26.7,26.7,26.57,26.57,37100.0,22.2833,22.2833,22.1748,22.1748,37100.0
2011-08-08 13:30:00,26.57,26.57,26.39,26.41,41200.0,22.1748,22.1748,22.0246,22.0413,41200.0
2011-08-08 13:40:00,26.41,26.46,26.35,26.37,24700.0,22.0413,22.083,21.9912,22.0079,24700.0
2011-08-08 13:50:00,26.37,26.47,26.23,26.25,43500.0,22.0079,22.0914,21.8911,21.9077,43500.0
2011-08-08 14:00:00,26.26,26.4,26.25,26.29,37400.0,21.9161,22.0329,21.9077,21.9411,37400.0
2011-08-08 14:10:00,26.29,26.32,26.11,26.12,44800.0,21.9411,21.9662,21.7909,21.7992,44800.0
2011-08-08 14:20:00,26.13,26.16,25.81,25.96,45700.0,21.8076,21.8326,21.5405,21.6657,45700.0
2011-08-08 14:30:00,25.96,26.14,25.9,26.05,49000.0,21.6657,21.8159,21.6156,21.7408,49000.0
2011-08-08 14:40:00,26.05,26.19,26.05,26.17,61000.0,21.7408,21.8577,21.7408,21.841,61000.0
2011-08-08 14:50:00,26.18,26.24,26.12,26.21,76500.0,21.8493,21.8994,21.7992,21.8744,76500.0
2011-08-08 15:00:00,26.21,26.34,26.19,26.34,51900.0,21.8744,21.9829,21.8577,21.9829,51900.0
2011-08-08 15:10:00,26.35,26.52,26.28,26.46,66500.0,21.9912,22.1331,21.9328,22.083,66500.0
2011-08-08 15:20:00,26.47,26.48,26.25,26.32,51200.0,22.0914,22.0997,21.9077,21.9662,51200.0
2011-08-08 15:30:00,26.31,26.32,26.21,26.24,84900.0,21.9578,21.9662,21.8744,21.8994,84900.0
2011-08-08 15:40:00,26.24,26.27,25.86,25.92,88500.0,21.8994,21.9244,21.5823,21.6323,88500.0
2011-08-08 15:50:00,25.92,25.93,25.75,25.77,160100.0,21.6323,21.6407,21.4905,21.5071,160100.0
2011-08-09 09:30:00,26.39,26.5,26.15,26.28,78900.0,22.0246,22.1164,21.8243,21.9328,78900.0
2011-08-09 09:40:00,26.28,26.28,25.93,26.02,51600.0,21.9328,21.9328,21.6407,21.7158,51600.0
2011-08-09 09:50:00,26.03,26.5,26.02,26.45,152800.0,21.7241,22.1164,21.7158,22.0747,152800.0
2011-08-09 10:00:00,26.46,26.7,26.4,26.61,93300.0,22.083,22.2833,22.0329,22.2082,93300.0
2011-08-09 10:10:00,26.66,26.8,26.55,26.72,79600.0,22.2499,22.3668,22.1581,22.3,79600.0
2011-08-09 10:20:00,26.73,26.77,26.61,26.72,26700.0,22.3083,22.3417,22.2082,22.3,26700.0
2011-08-09 10:30:00,26.76,26.86,26.72,26.73,39500.0,22.3334,22.4168,22.3,22.3083,39500.0
2011-08-09 10:40:00,26.73,26.74,26.61,26.7,37300.0,22.3083,22.3167,22.2082,22.2833,37300.0
2011-08-09 10:50:00,26.71,26.73,26.62,26.63,45300.0,22.2917,22.3083,22.2165,22.2249,45300.0
2011-08-09 11:00:00,26.63,26.63,26.47,26.54,30500.0,22.2249,22.2249,22.0914,22.1498,30500.0
2011-08-09 11:10:00,26.53,26.67,26.47,26.65,40300.0,22.1414,22.2583,22.0914,22.2416,40300.0
2011-08-09 11:20:00,26.64,26.75,26.64,26.75,30200.0,22.2332,22.325,22.2332,22.325,30200.0
2011-08-09 11:30:00,26.75,26.79,26.7,26.76,23900.0,22.325,22.3584,22.2833,22.3334,23900.0
2011-08-09 11:40:00,26.75,26.78,26.7,26.7,32200.0,22.325,22.3501,22.2833,22.2833,32200.0
2011-08-09 11:50:00,26.7,26.9,26.7,26.88,29700.0,22.2833,22.4502,22.2833,22.4335,29700.0
2011-08-09 12:00:00,26.88,26.93,26.83,26.88,34500.0,22.4335,22.4753,22.3918,22.4335,34500.0
2011-08-09 12:10:00,26.89,26.89,26.84,26.88,23500.0,22.4419,22.4419,22.4001,22.4335,23500.0
2011-08-09 12:20:00,26.88,26.97,26.87,26.91,22000.0,22.4335,22.5086,22.4252,22.4586,22000.0
2011-08-09 12:30:00,26.91,26.96,26.89,26.93,18300.0,22.4586,22.5003,22.4419,22.4753,18300.0
2011-08-09 12:40:00,26.92,26.93,26.82,26.83,17700.0,22.4669,22.4753,22.3835,22.3918,17700.0
2011-08-09 12:50:00,26.82,26.82,26.74,26.75,23000.0,22.3835,22.3835,22.3167,22.325,23000.0
2011-08-09 13:00:00,26.74,26.77,26.67,26.76,26100.0,22.3167,22.3417,22.2583,22.3334,26100.0
2011-08-09 13:10:00,26.76,26.85,26.73,26.77,59700.0,22.3334,22.4085,22.3083,22.3417,59700.0
2011-08-09 13:20:00,26.78,26.8,26.73,26.74,19700.0,22.3501,22.3668,22.3083,22.3167,19700.0
2011-08-09 13:30:00,26.74,26.77,26.7,26.7,29400.0,22.3167,22.3417,22.2833,22.2833,29400.0
2011-08-09 13:40:00,26.71,26.74,26.62,26.65,31000.0,22.2917,22.3167,22.2165,22.2416,31000.0
2011-08-09 13:50:00,26.65,26.72,26.6,26.69,79900.0,22.2416,22.3,22.1998,22.275,79900.0
2011-08-09 14:00:00,26.68,26.71,26.6,26.61,32900.0,22.2666,22.2917,22.1998,22.2082,32900.0
2011-08-09 14:10:00,26.61,26.84,26.58,26.64,56500.0,22.2082,22.4001,22.1832,22.2332,56500.0
2011-08-09 14:20:00,26.62,26.79,26.35,26.73,196800.0,22.2165,22.3584,21.9912,22.3083,196800.0
2011-08-09 14:30:00,26.73,26.73,26.41,26.41,130400.0,22.3083,22.3083,22.0413,22.0413,130400.0
2011-08-09 14:40:00,26.43,26.44,26.01,26.34,145200.0,22.058,22.0663,21.7074,21.9829,145200.0
2011-08-09 14:50:00,26.34,26.61,26.31,26.44,70700.0,21.9829,22.2082,21.9578,22.0663,70700.0
2011-08-09 15:00:00,26.43,26.56,26.28,26.51,81100.0,22.058,22.1665,21.9328,22.1247,81100.0
2011-08-09 15:10:00,26.5,26.98,26.5,26.88,110900.0,22.1164,22.517,22.1164,22.4335,110900.0
2011-08-09 15:20:00,26.88,26.96,26.79,26.9,103000.0,22.4335,22.5003,22.3584,22.4502,103000.0
2011-08-09 15:30:00,26.91,27.1,26.82,27.0,179000.0,22.4586,22.6171,22.3835,22.5337,179000.0
2011-08-09 15:40:00,27.02,27.29,26.99,27.2,109500.0,22.5504,22.7757,22.5253,22.7006,109500.0
2011-08-09 15:50:00,27.2,27.24,27.04,27.12,387100.0,22.7006,22.734,22.5671,22.6338,387100.0
2011-08-10 09:30:00,26.75,26.88,26.57,26.81,71000.0,22.325,22.4335,22.1748,22.3751,71000.0
2011-08-10 09:40:00,26.83,27.26,26.76,27.25,41400.0,22.3918,22.7507,22.3334,22.7423,41400.0
2011-08-10 09:50:00,27.24,27.25,27.04,27.04,49800.0,22.734,22.7423,22.5671,22.5671,49800.0
2011-08-10 10:00:00,27.05,27.05,26.86,26.86,85800.0,22.5754,22.5754,22.4168,22.4168,85800.0
2011-08-10 10:10:00,26.84,26.9,26.69,26.85,43300.0,22.4001,22.4502,22.275,22.4085,43300.0
2011-08-10 10:20:00,26.85,26.9,26.8,26.87,135100.0,22.4085,22.4502,22.3668,22.4252,135100.0
2011-08-10 10:30:00,26.88,27.11,26.84,27.02,95900.0,22.4335,22.6255,22.4001,22.5504,95900.0
2011-08-10 10:40:00,27.01,27.1,26.84,26.87,64600.0,22.542,22.6171,22.4001,22.4252,64600.0
2011-08-10 10:50:00,26.87,26.89,26.72,26.82,53700.0,22.4252,22.4419,22.3,22.3835,53700.0
2011-08-10 11:00:00,26.83,26.84,26.62,26.62,72500.0,22.3918,22.4001,22.2165,22.2165,72500.0
2011-08-10 11:10:00,26.61,26.83,26.59,26.77,48200.0,22.2082,22.3918,22.1915,22.3417,48200.0
2011-08-10 11:20:00,26.77,26.82,26.76,26.79,108700.0,22.3417,22.3835,22.3334,22.3584,108700.0
2011-08-10 11:30:00,26.8,26.93,26.79,26.86,71200.0,22.3668,22.4753,22.3584,22.4168,71200.0
2011-08-10 11:40:00,26.85,27.05,26.82,27.0,52600.0,22.4085,22.5754,22.3835,22.5337,52600.0
2011-08-10 11:50:00,26.99,27.06,26.93,26.96,40500.0,22.5253,22.5838,22.4753,22.5003,40500.0
2011-08-10 12:00:00,26.95,27.12,26.91,27.05,35900.0,22.492,22.6338,22.4586,22.5754,35900.0
2011-08-10 12:10:00,27.05,27.07,27.0,27.07,33300.0,22.5754,22.5921,22.5337,22.5921,33300.0
2011-08-10 12:20:00,27.06,27.06,26.97,26.97,54900.0,22.5838,22.5838,22.5086,22.5086,54900.0
2011-08-10 12:30:00,26.97,27.02,26.87,26.89,28800.0,22.5086,22.5504,22.4252,22.4419,28800.0
2011-08-10 12:40:00,26.89,27.0,26.87,26.98,31600.0,22.4419,22.5337,22.4252,22.517,31600.0
2011-08-10 12:50:00,26.98,27.05,26.97,27.03,38000.0,22.517,22.5754,22.5086,22.5587,38000.0
2011-08-10 13:00:00,27.02,27.07,26.96,27.04,46100.0,22.5504,22.5921,22.5003,22.5671,46100.0
2011-08-10 13:10:00,27.03,27.05,26.98,27.0,62800.0,22.5587,22.5754,22.517,22.5337,62800.0
2011-08-10 13:20:00,27.0,27.14,26.97,27.1,45300.0,22.5337,22.6505,22.5086,22.6171,45300.0
2011-08-10 13:30:00,27.1,27.17,27.08,27.11,56700.0,22.6171,22.6756,22.6004,22.6255,56700.0
2011-08-10 13:40:00,27.11,27.28,27.04,27.25,47300.0,22.6255,22.7674,22.5671,22.7423,47300.0
2011-08-10 13:50:00,27.24,27.39,27.24,27.35,34300.0,22.734,22.8592,22.734,22.8258,34300.0
2011-08-10 14:00:00,27.35,27.51,27.31,27.47,35300.0,22.8258,22.9593,22.7924,22.9259,35300.0
2011-08-10 14:10:00,27.49,27.63,27.46,27.49,48600.0,22.9426,23.0595,22.9176,22.9426,48600.0
2011-08-10 14:20:00,27.5,27.56,27.41,27.41,37800.0,22.951,23.001,22.8759,22.8759,37800.0
2011-08-10 14:30:00,27.41,27.47,27.31,27.32,39500.0,22.8759,22.9259,22.7924,22.8007,39500.0
2011-08-10 14:40:00,27.32,27.42,27.3,27.33,40300.0,22.8007,22.8842,22.7841,22.8091,40300.0
2011-08-10 14:50:00,27.32,27.32,27.12,27.12,45200.0,22.8007,22.8007,22.6338,22.6338,45200.0
2011-08-10 15:00:00,27.11,27.14,27.01,27.01,48200.0,22.6255,22.6505,22.542,22.542,48200.0
2011-08-10 15:10:00,27.01,27.05,26.93,26.99,54000.0,22.542,22.5754,22.4753,22.5253,54000.0
2011-08-10 15:20:00,27.0,27.14,26.99,27.08,90000.0,22.5337,22.6505,22.5253,22.6004,90000.0
2011-08-10 15:30:00,27.07,27.07,26.94,26.97,89800.0,22.5921,22.5921,22.4836,22.5086,89800.0
2011-08-10 15:40:00,26.97,27.07,26.88,26.92,103500.0,22.5086,22.5921,22.4335,22.4669,103500.0
2011-08-10 15:50:00,26.93,26.94,26.66,26.68,92900.0,22.4753,22.4836,22.2499,22.2666,92900.0
2011-08-11 09:30:00,26.78,27.26,26.75,27.21,28400.0,22.3501,22.7507,22.325,22.7089,28400.0
2011-08-11 09:40:00,27.2,27.29,26.89,26.94,34100.0,22.7006,22.7757,22.4419,22.4836,34100.0
2011-08-11 09:50:00,26.94,26.94,26.65,26.86,34400.0,22.4836,22.4836,22.2416,22.4168,34400.0
2011-08-11 10:00:00,26.87,27.07,26.8,27.02,44800.0,22.4252,22.5921,22.3668,22.5504,44800.0
2011-08-11 10:10:00,27.01,27.26,26.99,27.23,27100.0,22.542,22.7507,22.5253,22.7256,27100.0
2011-08-11 10:20:00,27.22,27.37,27.14,27.28,33400.0,22.7173,22.8425,22.6505,22.7674,33400.0
2011-08-11 10:30:00,27.28,27.44,27.27,27.43,46800.0,22.7674,22.9009,22.759,22.8925,46800.0
2011-08-11 10:40:00,27.42,27.58,27.42,27.58,29100.0,22.8842,23.0177,22.8842,23.0177,29100.0
2011-08-11 10:50:00,27.59,27.64,27.57,27.57,39500.0,23.0261,23.0678,23.0094,23.0094,39500.0
2011-08-11 11:00:00,27.57,27.66,27.55,27.63,53900.0,23.0094,23.0845,22.9927,23.0595,53900.0
2011-08-11 11:10:00,27.62,27.62,27.56,27.59,48700.0,23.0511,23.0511,23.001,23.0261,48700.0
2011-08-11 11:20:00,27.59,27.6,27.5,27.6,30900.0,23.0261,23.0344,22.951,23.0344,30900.0
2011-08-11 11:30:00,27.61,27.68,27.55,27.58,21800.0,23.0428,23.1012,22.9927,23.0177,21800.0
2011-08-11 11:40:00,27.58,27.68,27.57,27.67,20400.0,23.0177,23.1012,23.0094,23.0928,20400.0
2011-08-11 11:50:00,27.67,27.77,27.66,27.67,27400.0,23.0928,23.1763,23.0845,23.0928,27400.0
2011-08-11 12:00:00,27.65,27.65,27.55,27.59,22700.0,23.0762,23.0762,22.9927,23.0261,22700.0
2011-08-11 12:10:00,27.59,27.6,27.54,27.57,17600.0,23.0261,23.0344,22.9844,23.0094,17600.0
2011-08-11 12:20:00,27.57,27.59,27.54,27.55,24800.0,23.0094,23.0261,22.9844,22.9927,24800.0
2011-08-11 12:30:00,27.55,27.63,27.55,27.63,19000.0,22.9927,23.0595,22.9927,23.0595,19000.0
2011-08-11 12:40:00,27.63,27.82,27.63,27.82,15700.0,23.0595,23.218,23.0595,23.218,15700.0
2011-08-11 12:50:00,27.81,27.96,27.79,27.93,25800.0,23.2097,23.3349,23.193,23.3098,25800.0
2011-08-11 13:00:00,27.92,27.94,27.85,27.89,26000.0,23.3015,23.3182,23.2431,23.2765,26000.0
2011-08-11 13:10:00,27.88,27.92,27.84,27.85,25300.0,23.2681,23.3015,23.2347,23.2431,25300.0
2011-08-11 13:20:00,27.84,27.97,27.83,27.94,20100.0,23.2347,23.3432,23.2264,23.3182,20100.0
2011-08-11 13:30:00,27.94,27.98,27.87,27.88,27300.0,23.3182,23.3516,23.2598,23.2681,27300.0
2011-08-11 13:40:00,27.88,27.89,27.71,27.78,17400.0,23.2681,23.2765,23.1262,23.1847,17400.0
2011-08-11 13:50:00,27.79,27.93,27.76,27.92,21500.0,23.193,23.3098,23.168,23.3015,21500.0
2011-08-11 14:00:00,27.91,27.96,27.88,27.94,18700.0,23.2931,23.3349,23.2681,23.3182,18700.0
2011-08-11 14:10:00,27.95,28.04,27.94,28.01,29100.0,23.3265,23.4016,23.3182,23.3766,29100.0
2011-08-11 14:20:00,28.02,28.09,28.01,28.08,24800.0,23.385,23.4434,23.3766,23.435,24800.0
2011-08-11 14:30:00,28.08,28.08,27.95,28.01,29500.0,23.435,23.435,23.3265,23.3766,29500.0
2011-08-11 14:40:00,28.01,28.05,27.97,27.99,24300.0,23.3766,23.41,23.3432,23.3599,24300.0
2011-08-11 14:50:00,27.99,28.09,27.99,28.09,36800.0,23.3599,23.4434,23.3599,23.4434,36800.0
2011-08-11 15:00:00,28.09,28.21,28.07,28.17,31100.0,23.4434,23.5435,23.4267,23.5101,31100.0
2011-08-11 15:10:00,28.17,28.27,28.17,28.25,35200.0,23.5101,23.5936,23.5101,23.5769,35200.0
2011-08-11 15:20:00,28.24,28.34,28.24,28.31,42900.0,23.5686,23.652,23.5686,23.627,42900.0
2011-08-11 15:30:00,28.32,28.45,28.3,28.4,181300.0,23.6353,23.7438,23.6186,23.7021,181300.0
2011-08-11 15:40:00,28.4,28.49,28.36,28.36,63000.0,23.7021,23.7772,23.6687,23.6687,63000.0
2011-08-11 15:50:00,28.37,28.4,28.2,28.2,86900.0,23.6771,23.7021,23.5352,23.5352,86900.0
2011-08-12 09:30:00,28.42,28.56,28.38,28.44,12100.0,23.7188,23.8356,23.6854,23.7355,12100.0
2011-08-12 09:40:00,28.41,28.46,28.28,28.46,9000.0,23.7104,23.7522,23.6019,23.7522,9000.0
2011-08-12 09:50:00,28.46,28.49,28.14,28.31,30200.0,23.7522,23.7772,23.4851,23.627,30200.0
2011-08-12 10:00:00,28.3,28.37,28.21,28.26,42500.0,23.6186,23.6771,23.5435,23.5853,42500.0
2011-08-12 10:10:00,28.29,28.45,28.24,28.43,47900.0,23.6103,23.7438,23.5686,23.7271,47900.0
2011-08-12 10:20:00,28.45,28.61,28.38,28.6,42800.0,23.7438,23.8774,23.6854,23.869,42800.0
2011-08-12 10:30:00,28.6,28.67,28.49,28.64,24500.0,23.869,23.9274,23.7772,23.9024,24500.0
2011-08-12 10:40:00,28.64,28.64,28.42,28.46,28700.0,23.9024,23.9024,23.7188,23.7522,28700.0
2011-08-12 10:50:00,28.46,28.61,28.4,28.6,35000.0,23.7522,23.8774,23.7021,23.869,35000.0
2011-08-12 11:00:00,28.6,28.64,28.51,28.61,22000.0,23.869,23.9024,23.7939,23.8774,22000.0
2011-08-12 11:10:00,28.61,28.78,28.61,28.77,47000.0,23.8774,24.0192,23.8774,24.0109,47000.0
2011-08-12 11:20:00,28.76,28.82,28.71,28.82,34300.0,24.0025,24.0526,23.9608,24.0526,34300.0
2011-08-12 11:30:00,28.8,28.96,28.77,28.95,42500.0,24.0359,24.1695,24.0109,24.1611,42500.0
2011-08-12 11:40:00,28.96,28.96,28.84,28.86,25800.0,24.1695,24.1695,24.0693,24.086,25800.0
2011-08-12 11:50:00,28.85,28.89,28.75,28.79,13600.0,24.0777,24.111,23.9942,24.0276,13600.0
2011-08-12 12:00:00,28.81,28.85,28.79,28.79,16200.0,24.0443,24.0777,24.0276,24.0276,16200.0
2011-08-12 12:10:00,28.78,28.81,28.73,28.77,20100.0,24.0192,24.0443,23.9775,24.0109,20100.0
2011-08-12 12:20:00,28.79,28.79,28.7,28.76,17800.0,24.0276,24.0276,23.9525,24.0025,17800.0
2011-08-12 12:30:00,28.75,28.76,28.69,28.73,15500.0,23.9942,24.0025,23.9441,23.9775,15500.0
2011-08-12 12:40:00,28.72,28.75,28.68,28.7,23700.0,23.9692,23.9942,23.9358,23.9525,23700.0
2011-08-12 12:50:00,28.7,28.78,28.7,28.75,18800.0,23.9525,24.0192,23.9525,23.9942,18800.0
2011-08-12 13:00:00,28.74,28.78,28.72,28.76,25300.0,23.9859,24.0192,23.9692,24.0025,25300.0
2011-08-12 13:10:00,28.75,28.78,28.68,28.7,16200.0,23.9942,24.0192,23.9358,23.9525,16200.0
2011-08-12 13:20:00,28.72,28.72,28.62,28.66,21100.0,23.9692,23.9692,23.8857,23.9191,21100.0
2011-08-12 13:30:00,28.65,28.73,28.61,28.72,15400.0,23.9107,23.9775,23.8774,23.9692,15400.0
2011-08-12 13:40:00,28.73,28.75,28.72,28.75,15500.0,23.9775,23.9942,23.9692,23.9942,15500.0
2011-08-12 13:50:00,28.75,28.76,28.74,28.75,14900.0,23.9942,24.0025,23.9859,23.9942,14900.0
2011-08-12 14:00:00,28.75,28.79,28.74,28.77,60100.0,23.9942,24.0276,23.9859,24.0109,60100.0
2011-08-12 14:10:00,28.75,28.77,28.7,28.73,31400.0,23.9942,24.0109,23.9525,23.9775,31400.0
2011-08-12 14:20:00,28.74,28.76,28.67,28.76,21500.0,23.9859,24.0025,23.9274,24.0025,21500.0
2011-08-12 14:30:00,28.73,28.77,28.63,28.63,49000.0,23.9775,24.0109,23.894,23.894,49000.0
2011-08-12 14:40:00,28.63,28.75,28.63,28.74,39300.0,23.894,23.9942,23.894,23.9859,39300.0
2011-08-12 14:50:00,28.72,28.76,28.72,28.75,34700.0,23.9692,24.0025,23.9692,23.9942,34700.0
2011-08-12 15:00:00,28.75,28.81,28.72,28.73,29300.0,23.9942,24.0443,23.9692,23.9775,29300.0
2011-08-12 15:10:00,28.72,28.77,28.68,28.75,20500.0,23.9692,24.0109,23.9358,23.9942,20500.0
2011-08-12 15:20:00,28.74,28.77,28.72,28.73,30100.0,23.9859,24.0109,23.9692,23.9775,30100.0
2011-08-12 15:30:00,28.74,28.74,28.61,28.66,56700.0,23.9859,23.9859,23.8774,23.9191,56700.0
2011-08-12 15:40:00,28.66,28.7,28.64,28.68,61200.0,23.9191,23.9525,23.9024,23.9358,61200.0
2011-08-12 15:50:00,28.68,28.71,28.66,28.7,85900.0,23.9358,23.9608,23.9191,23.9525,85900.0
2011-08-15 09:30:00,28.99,29.25,28.99,29.25,48100.0,24.1945,24.4115,24.1945,24.4115,48100.0
2011-08-15 09:40:00,29.24,29.32,29.15,29.24,72500.0,24.4031,24.4699,24.328,24.4031,72500.0
2011-08-15 09:50:00,29.26,29.33,29.23,29.33,26900.0,24.4198,24.4783,24.3948,24.4783,26900.0
2011-08-15 10:00:00,29.27,29.37,29.27,29.34,20900.0,24.4282,24.5116,24.4282,24.4866,20900.0
2011-08-15 10:10:00,29.34,29.38,29.29,29.34,24900.0,24.4866,24.52,24.4449,24.4866,24900.0
2011-08-15 10:20:00,29.35,29.36,29.29,29.29,15900.0,24.4949,24.5033,24.4449,24.4449,15900.0
2011-08-15 10:30:00,29.31,29.35,29.15,29.17,15200.0,24.4616,24.4949,24.328,24.3447,15200.0
2011-08-15 10:40:00,29.16,29.16,29.06,29.06,30300.0,24.3364,24.3364,24.2529,24.2529,30300.0
2011-08-15 10:50:00,29.07,29.25,29.06,29.24,99900.0,24.2613,24.4115,24.2529,24.4031,99900.0
2011-08-15 11:00:00,29.24,29.33,29.08,29.09,65900.0,24.4031,24.4783,24.2696,24.278,65900.0
2011-08-15 11:10:00,29.08,29.09,28.97,28.97,14800.0,24.2696,24.278,24.1778,24.1778,14800.0
2011-08-15 11:20:00,28.97,29.01,28.95,29.0,13800.0,24.1778,24.2112,24.1611,24.2028,13800.0
2011-08-15 11:30:00,28.98,28.99,28.91,28.96,12000.0,24.1861,24.1945,24.1277,24.1695,12000.0
2011-08-15 11:40:00,28.97,29.05,28.97,29.02,42400.0,24.1778,24.2446,24.1778,24.2195,42400.0
2011-08-15 11:50:00,29.02,29.08,29.02,29.05,18600.0,24.2195,24.2696,24.2195,24.2446,18600.0
2011-08-15 12:00:00,29.05,29.14,29.05,29.08,26400.0,24.2446,24.3197,24.2446,24.2696,26400.0
2011-08-15 12:10:00,29.08,29.12,29.07,29.09,61200.0,24.2696,24.303,24.2613,24.278,61200.0
2011-08-15 12:20:00,29.08,29.13,29.08,29.09,12000.0,24.2696,24.3113,24.2696,24.278,12000.0
2011-08-15 12:30:00,29.09,29.16,29.08,29.16,17500.0,24.278,24.3364,24.2696,24.3364,17500.0
2011-08-15 12:40:00,29.16,29.2,29.15,29.16,6600.0,24.3364,24.3698,24.328,24.3364,6600.0
2011-08-15 12:50:00,29.16,29.19,29.14,29.17,13200.0,24.3364,24.3614,24.3197,24.3447,13200.0
2011-08-15 13:00:00,29.17,29.22,29.1,29.12,26700.0,24.3447,24.3864,24.2863,24.303,26700.0
2011-08-15 13:10:00,29.12,29.12,29.06,29.09,21600.0,24.303,24.303,24.2529,24.278,21600.0
2011-08-15 13:20:00,29.09,29.13,29.08,29.11,10100.0,24.278,24.3113,24.2696,24.2946,10100.0
2011-08-15 13:30:00,29.11,29.12,29.06,29.06,10600.0,24.2946,24.303,24.2529,24.2529,10600.0
2011-08-15 13:40:00,29.06,29.07,29.03,29.05,12700.0,24.2529,24.2613,24.2279,24.2446,12700.0
2011-08-15 13:50:00,29.05,29.09,29.05,29.07,5900.0,24.2446,24.278,24.2446,24.2613,5900.0
2011-08-15 14:00:00,29.09,29.12,29.08,29.11,8400.0,24.278,24.303,24.2696,24.2946,8400.0
2011-08-15 14:10:00,29.12,29.14,29.1,29.14,12900.0,24.303,24.3197,24.2863,24.3197,12900.0
2011-08-15 14:20:00,29.13,29.23,29.13,29.21,66100.0,24.3113,24.3948,24.3113,24.3781,66100.0
2011-08-15 14:30:00,29.21,29.22,29.18,29.19,35100.0,24.3781,24.3864,24.3531,24.3614,35100.0
2011-08-15 14:40:00,29.19,29.19,29.15,29.15,28500.0,24.3614,24.3614,24.328,24.328,28500.0
2011-08-15 14:50:00,29.15,29.18,29.11,29.18,11800.0,24.328,24.3531,24.2946,24.3531,11800.0
2011-08-15 15:00:00,29.18,29.18,29.14,29.17,21100.0,24.3531,24.3531,24.3197,24.3447,21100.0
2011-08-15 15:10:00,29.17,29.19,29.12,29.13,21900.0,24.3447,24.3614,24.303,24.3113,21900.0
2011-08-15 15:20:00,29.13,29.21,29.13,29.2,42800.0,24.3113,24.3781,24.3113,24.3698,42800.0
2011-08-15 15:30:00,29.21,29.26,29.2,29.24,27400.0,24.3781,24.4198,24.3698,24.4031,27400.0
2011-08-15 15:40:00,29.24,29.25,29.17,29.18,66200.0,24.4031,24.4115,24.3447,24.3531,66200.0
2011-08-15 15:50:00,29.17,29.27,29.17,29.27,59400.0,24.3447,24.4282,24.3447,24.4282,59400.0
2011-08-16 09:30:00,28.98,29.19,28.98,29.18,18500.0,24.1861,24.3614,24.1861,24.3531,18500.0
2011-08-16 09:40:00,29.18,29.24,28.99,29.03,14800.0,24.3531,24.4031,24.1945,24.2279,14800.0
2011-08-16 09:50:00,29.04,29.18,29.0,29.18,16700.0,24.2362,24.3531,24.2028,24.3531,16700.0
2011-08-16 10:00:00,29.17,29.21,29.03,29.04,64200.0,24.3447,24.3781,24.2279,24.2362,64200.0
2011-08-16 10:10:00,29.06,29.26,29.05,29.24,77600.0,24.2529,24.4198,24.2446,24.4031,77600.0
2011-08-16 10:20:00,29.24,29.35,29.23,29.34,29500.0,24.4031,24.4949,24.3948,24.4866,29500.0
2011-08-16 10:30:00,29.33,29.33,29.22,29.27,11500.0,24.4783,24.4783,24.3864,24.4282,11500.0
2011-08-16 10:40:00,29.26,29.28,29.16,29.21,13800.0,24.4198,24.4365,24.3364,24.3781,13800.0
2011-08-16 10:50:00,29.21,29.29,29.17,29.22,15200.0,24.3781,24.4449,24.3447,24.3864,15200.0
2011-08-16 11:00:00,29.22,29.22,29.13,29.13,10300.0,24.3864,24.3864,24.3113,24.3113,10300.0
2011-08-16 11:10:00,29.14,29.14,29.03,29.05,20500.0,24.3197,24.3197,24.2279,24.2446,20500.0
2011-08-16 11:20:00,29.06,29.08,29.04,29.05,11800.0,24.2529,24.2696,24.2362,24.2446,11800.0
2011-08-16 11:30:00,29.05,29.12,29.02,29.11,7100.0,24.2446,24.303,24.2195,24.2946,7100.0
2011-08-16 11:40:00,29.11,29.21,29.11,29.16,9000.0,24.2946,24.3781,24.2946,24.3364,9000.0
2011-08-16 11:50:00,29.17,29.2,29.14,29.18,9700.0,24.3447,24.3698,24.3197,24.3531,9700.0
2011-08-16 12:00:00,29.19,29.26,29.11,29.23,10700.0,24.3614,24.4198,24.2946,24.3948,10700.0
2011-08-16 12:10:00,29.26,29.35,29.14,29.28,97500.0,24.4198,24.4949,24.3197,24.4365,97500.0
2011-08-16 12:20:00,29.31,29.31,29.02,29.06,31100.0,24.4616,24.4616,24.2195,24.2529,31100.0
2011-08-16 12:30:00,29.04,29.15,28.98,29.12,22200.0,24.2362,24.328,24.1861,24.303,22200.0
2011-08-16 12:40:00,29.13,29.18,29.06,29.12,13000.0,24.3113,24.3531,24.2529,24.303,13000.0
2011-08-16 12:50:00,29.11,29.13,29.06,29.07,12400.0,24.2946,24.3113,24.2529,24.2613,12400.0
2011-08-16 13:00:00,29.07,29.08,28.9,28.95,15100.0,24.2613,24.2696,24.1194,24.1611,15100.0
2011-08-16 13:10:00,28.95,29.0,28.94,28.99,7500.0,24.1611,24.2028,24.1528,24.1945,7500.0
2011-08-16 13:20:00,28.98,29.05,28.95,28.98,9400.0,24.1861,24.2446,24.1611,24.1861,9400.0
2011-08-16 13:30:00,28.95,29.02,28.93,28.97,35400.0,24.1611,24.2195,24.1444,24.1778,35400.0
2011-08-16 13:40:00,28.96,29.0,28.95,29.0,6200.0,24.1695,24.2028,24.1611,24.2028,6200.0
2011-08-16 13:50:00,28.98,29.11,28.98,29.02,10400.0,24.1861,24.2946,24.1861,24.2195,10400.0
2011-08-16 14:00:00,29.02,29.13,29.02,29.08,28500.0,24.2195,24.3113,24.2195,24.2696,28500.0
2011-08-16 14:10:00,29.09,29.15,29.08,29.13,9300.0,24.278,24.328,24.2696,24.3113,9300.0
2011-08-16 14:20:00,29.13,29.14,29.05,29.07,12700.0,24.3113,24.3197,24.2446,24.2613,12700.0
2011-08-16 14:30:00,29.08,29.09,29.01,29.04,9600.0,24.2696,24.278,24.2112,24.2362,9600.0
2011-08-16 14:40:00,29.03,29.07,29.03,29.06,8800.0,24.2279,24.2613,24.2279,24.2529,8800.0
2011-08-16 14:50:00,29.06,29.06,28.97,28.97,63600.0,24.2529,24.2529,24.1778,24.1778,63600.0
2011-08-16 15:00:00,28.98,29.13,28.97,29.13,17900.0,24.1861,24.3113,24.1778,24.3113,17900.0
2011-08-16 15:10:00,29.14,29.18,29.11,29.17,14600.0,24.3197,24.3531,24.2946,24.3447,14600.0
2011-08-16 15:20:00,29.16,29.28,29.14,29.28,15500.0,24.3364,24.4365,24.3197,24.4365,15500.0
2011-08-16 15:30:00,29.27,29.28,29.22,29.23,17400.0,24.4282,24.4365,24.3864,24.3948,17400.0
2011-08-16 15:40:00,29.23,29.26,29.14,29.18,32100.0,24.3948,24.4198,24.3197,24.3531,32100.0
2011-08-16 15:50:00,29.18,29.19,29.07,29.11,49600.0,24.3531,24.3614,24.2613,24.2946,49600.0
2011-08-17 09:30:00,29.4,29.57,29.32,29.41,51400.0,24.5367,24.6786,24.4699,24.545,51400.0
2011-08-17 09:40:00,29.42,29.46,29.36,29.45,15000.0,24.5534,24.5867,24.5033,24.5784,15000.0
2011-08-17 09:50:00,29.45,29.53,29.45,29.49,12800.0,24.5784,24.6452,24.5784,24.6118,12800.0
2011-08-17 10:00:00,29.49,29.5,29.44,29.49,63900.0,24.6118,24.6201,24.5701,24.6118,63900.0
2011-08-17 10:10:00,29.48,29.53,29.46,29.5,15900.0,24.6034,24.6452,24.5867,24.6201,15900.0
2011-08-17 10:20:00,29.51,29.52,29.46,29.49,10000.0,24.6285,24.6368,24.5867,24.6118,10000.0
2011-08-17 10:30:00,29.48,29.53,29.38,29.4,21600.0,24.6034,24.6452,24.52,24.5367,21600.0
2011-08-17 10:40:00,29.39,29.41,29.28,29.29,15800.0,24.5283,24.545,24.4365,24.4449,15800.0
2011-08-17 10:50:00,29.31,29.33,29.25,29.26,11400.0,24.4616,24.4783,24.4115,24.4198,11400.0
2011-08-17 11:00:00,29.25,29.25,29.17,29.21,26200.0,24.4115,24.4115,24.3447,24.3781,26200.0
2011-08-17 11:10:00,29.2,29.23,29.16,29.16,12400.0,24.3698,24.3948,24.3364,24.3364,12400.0
2011-08-17 11:20:00,29.16,29.16,29.05,29.08,16700.0,24.3364,24.3364,24.2446,24.2696,16700.0
2011-08-17 11:30:00,29.1,29.1,29.01,29.02,19400.0,24.2863,24.2863,24.2112,24.2195,19400.0
2011-08-17 11:40:00,29.02,29.02,28.98,29.01,70800.0,24.2195,24.2195,24.1861,24.2112,70800.0
2011-08-17 11:50:00,29.02,29.02,28.9,28.92,11400.0,24.2195,24.2195,24.1194,24.1361,11400.0
2011-08-17 12:00:00,28.97,28.99,28.87,28.88,8700.0,24.1778,24.1945,24.0943,24.1027,8700.0
2011-08-17 12:10:00,28.86,28.87,28.81,28.82,9100.0,24.086,24.0943,24.0443,24.0526,9100.0
2011-08-17 12:20:00,28.82,28.85,28.75,28.82,22100.0,24.0526,24.0777,23.9942,24.0526,22100.0
2011-08-17 12:30:00,28.85,28.89,28.83,28.87,11300.0,24.0777,24.111,24.061,24.0943,11300.0
2011-08-17 12:40:00,28.86,28.9,28.86,28.89,15700.0,24.086,24.1194,24.086,24.111,15700.0
2011-08-17 12:50:00,28.9,28.92,28.84,28.86,20600.0,24.1194,24.1361,24.0693,24.086,20600.0
2011-08-17 13:00:00,28.87,28.9,28.84,28.9,12500.0,24.0943,24.1194,24.0693,24.1194,12500.0
2011-08-17 13:10:00,28.89,28.93,28.88,28.93,30700.0,24.111,24.1444,24.1027,24.1444,30700.0
2011-08-17 13:20:00,28.92,28.93,28.86,28.9,12500.0,24.1361,24.1444,24.086,24.1194,12500.0
2011-08-17 13:30:00,28.9,28.92,28.87,28.9,10100.0,24.1194,24.1361,24.0943,24.1194,10100.0
2011-08-17 13:40:00,28.9,28.9,28.84,28.86,10500.0,24.1194,24.1194,24.0693,24.086,10500.0
2011-08-17 13:50:00,28.86,28.91,28.86,28.89,8700.0,24.086,24.1277,24.086,24.111,8700.0
2011-08-17 14:00:00,28.9,28.96,28.9,28.96,11500.0,24.1194,24.1695,24.1194,24.1695,11500.0
2011-08-17 14:10:00,28.97,29.05,28.96,29.04,15500.0,24.1778,24.2446,24.1695,24.2362,15500.0
2011-08-17 14:20:00,29.04,29.08,29.0,29.04,16500.0,24.2362,24.2696,24.2028,24.2362,16500.0
2011-08-17 14:30:00,29.04,29.04,28.97,28.97,11600.0,24.2362,24.2362,24.1778,24.1778,11600.0
2011-08-17 14:40:00,28.97,29.02,28.95,29.01,18700.0,24.1778,24.2195,24.1611,24.2112,18700.0
2011-08-17 14:50:00,29.0,29.03,28.99,29.01,8600.0,24.2028,24.2279,24.1945,24.2112,8600.0
2011-08-17 15:00:00,29.01,29.01,28.96,28.99,39700.0,24.2112,24.2112,24.1695,24.1945,39700.0
2011-08-17 15:10:00,28.99,29.01,28.97,29.0,22200.0,24.1945,24.2112,24.1778,24.2028,22200.0
2011-08-17 15:20:00,28.99,29.01,28.97,28.97,16100.0,24.1945,24.2112,24.1778,24.1778,16100.0
2011-08-17 15:30:00,28.97,29.0,28.95,28.97,24200.0,24.1778,24.2028,24.1611,24.1778,24200.0
2011-08-17 15:40:00,28.98,29.04,28.95,29.04,39100.0,24.1861,24.2362,24.1611,24.2362,39100.0
2011-08-17 15:50:00,29.04,29.05,29.0,29.05,32500.0,24.2362,24.2446,24.2028,24.2446,32500.0
2011-08-18 09:30:00,28.36,28.5,28.29,28.35,19500.0,23.6687,23.7856,23.6103,23.6604,19500.0
2011-08-18 09:40:00,28.37,28.49,28.17,28.2,12900.0,23.6771,23.7772,23.5101,23.5352,12900.0
2011-08-18 09:50:00,28.21,28.29,28.19,28.23,8900.0,23.5435,23.6103,23.5268,23.5602,8900.0
2011-08-18 10:00:00,28.23,28.23,27.8,27.94,56100.0,23.5602,23.5602,23.2013,23.3182,56100.0
2011-08-18 10:10:00,27.95,28.13,27.94,28.07,24300.0,23.3265,23.4768,23.3182,23.4267,24300.0
2011-08-18 10:20:00,28.04,28.09,27.97,28.0,47300.0,23.4016,23.4434,23.3432,23.3683,47300.0
2011-08-18 10:30:00,28.0,28.04,27.97,28.0,18500.0,23.3683,23.4016,23.3432,23.3683,18500.0
2011-08-18 10:40:00,27.98,27.99,27.88,27.99,23500.0,23.3516,23.3599,23.2681,23.3599,23500.0
2011-08-18 10:50:00,27.99,28.04,27.98,28.01,17500.0,23.3599,23.4016,23.3516,23.3766,17500.0
2011-08-18 11:00:00,28.01,28.02,27.84,27.85,24100.0,23.3766,23.385,23.2347,23.2431,24100.0
2011-08-18 11:10:00,27.84,27.87,27.75,27.78,15500.0,23.2347,23.2598,23.1596,23.1847,15500.0
2011-08-18 11:20:00,27.78,27.82,27.75,27.77,10200.0,23.1847,23.218,23.1596,23.1763,10200.0
2011-08-18 11:30:00,27.77,27.89,27.77,27.84,19100.0,23.1763,23.2765,23.1763,23.2347,19100.0
2011-08-18 11:40:00,27.85,27.92,27.8,27.92,12600.0,23.2431,23.3015,23.2013,23.3015,12600.0
2011-08-18 11:50:00,27.91,27.92,27.87,27.87,12600.0,23.2931,23.3015,23.2598,23.2598,12600.0
2011-08-18 12:00:00,27.87,27.87,27.73,27.77,18100.0,23.2598,23.2598,23.1429,23.1763,18100.0
2011-08-18 12:10:00,27.75,27.79,27.75,27.75,19500.0,23.1596,23.193,23.1596,23.1596,19500.0
2011-08-18 12:20:00,27.75,27.79,27.73,27.73,11100.0,23.1596,23.193,23.1429,23.1429,11100.0
2011-08-18 12:30:00,27.73,27.75,27.7,27.73,14800.0,23.1429,23.1596,23.1179,23.1429,14800.0
2011-08-18 12:40:00,27.73,27.75,27.6,27.61,74400.0,23.1429,23.1596,23.0344,23.0428,74400.0
2011-08-18 12:50:00,27.59,27.61,27.55,27.55,12300.0,23.0261,23.0428,22.9927,22.9927,12300.0
2011-08-18 13:00:00,27.55,27.65,27.48,27.48,14400.0,22.9927,23.0762,22.9343,22.9343,14400.0
2011-08-18 13:10:00,27.49,27.52,27.44,27.44,9700.0,22.9426,22.9677,22.9009,22.9009,9700.0
2011-08-18 13:20:00,27.46,27.52,27.46,27.51,20800.0,22.9176,22.9677,22.9176,22.9593,20800.0
2011-08-18 13:30:00,27.5,27.55,27.4,27.4,18400.0,22.951,22.9927,22.8675,22.8675,18400.0
2011-08-18 13:40:00,27.39,27.46,27.37,27.46,14500.0,22.8592,22.9176,22.8425,22.9176,14500.0
2011-08-18 13:50:00,27.46,27.49,27.38,27.4,12100.0,22.9176,22.9426,22.8508,22.8675,12100.0
2011-08-18 14:00:00,27.4,27.54,27.4,27.4,112200.0,22.8675,22.9844,22.8675,22.8675,112200.0
2011-08-18 14:10:00,27.41,27.51,27.37,27.51,45000.0,22.8759,22.9593,22.8425,22.9593,45000.0
2011-08-18 14:20:00,27.51,27.62,27.5,27.57,16200.0,22.9593,23.0511,22.951,23.0094,16200.0
2011-08-18 14:30:00,27.56,27.61,27.53,27.55,24100.0,23.001,23.0428,22.976,22.9927,24100.0
2011-08-18 14:40:00,27.55,27.58,27.51,27.57,38700.0,22.9927,23.0177,22.9593,23.0094,38700.0
2011-08-18 14:50:00,27.57,27.57,27.44,27.44,22800.0,23.0094,23.0094,22.9009,22.9009,22800.0
2011-08-18 15:00:00,27.45,27.5,27.39,27.47,18900.0,22.9092,22.951,22.8592,22.9259,18900.0
2011-08-18 15:10:00,27.46,27.52,27.42,27.45,20900.0,22.9176,22.9677,22.8842,22.9092,20900.0
2011-08-18 15:20:00,27.45,27.5,27.43,27.49,67100.0,22.9092,22.951,22.8925,22.9426,67100.0
2011-08-18 15:30:00,27.49,27.52,27.45,27.51,68200.0,22.9426,22.9677,22.9092,22.9593,68200.0
2011-08-18 15:40:00,27.51,27.53,27.39,27.4,83000.0,22.9593,22.976,22.8592,22.8675,83000.0
2011-08-18 15:50:00,27.4,27.6,27.39,27.56,180300.0,22.8675,23.0344,22.8592,23.001,180300.0
2011-08-19 09:30:00,27.37,27.81,27.37,27.59,38700.0,22.8425,23.2097,22.8425,23.0261,38700.0
2011-08-19 09:40:00,27.61,27.83,27.6,27.7,28700.0,23.0428,23.2264,23.0344,23.1179,28700.0
2011-08-19 09:50:00,27.7,27.84,27.65,27.82,31000.0,23.1179,23.2347,23.0762,23.218,31000.0
2011-08-19 10:00:00,27.84,27.92,27.78,27.89,76400.0,23.2347,23.3015,23.1847,23.2765,76400.0
2011-08-19 10:10:00,27.88,27.98,27.81,27.9,39600.0,23.2681,23.3516,23.2097,23.2848,39600.0
2011-08-19 10:20:00,27.91,28.0,27.88,27.99,39300.0,23.2931,23.3683,23.2681,23.3599,39300.0
2011-08-19 10:30:00,27.99,28.02,27.93,27.96,33300.0,23.3599,23.385,23.3098,23.3349,33300.0
2011-08-19 10:40:00,27.99,28.16,27.99,28.16,70500.0,23.3599,23.5018,23.3599,23.5018,70500.0
2011-08-19 10:50:00,28.16,28.18,28.03,28.07,26600.0,23.5018,23.5185,23.3933,23.4267,26600.0
2011-08-19 11:00:00,28.05,28.09,27.99,28.03,11300.0,23.41,23.4434,23.3599,23.3933,11300.0
2011-08-19 11:10:00,28.02,28.03,27.88,27.91,15200.0,23.385,23.3933,23.2681,23.2931,15200.0
2011-08-19 11:20:00,27.89,28.04,27.87,28.02,13400.0,23.2765,23.4016,23.2598,23.385,13400.0
2011-08-19 11:30:00,28.03,28.05,27.9,27.97,12900.0,23.3933,23.41,23.2848,23.3432,12900.0
2011-08-19 11:40:00,27.98,28.07,27.95,28.03,21400.0,23.3516,23.4267,23.3265,23.3933,21400.0
2011-08-19 11:50:00,28.04,28.08,28.01,28.08,25800.0,23.4016,23.435,23.3766,23.435,25800.0
2011-08-19 12:00:00,28.06,28.1,28.02,28.08,22100.0,23.4183,23.4517,23.385,23.435,22100.0
2011-08-19 12:10:00,28.08,28.09,28.02,28.05,10200.0,23.435,23.4434,23.385,23.41,10200.0
2011-08-19 12:20:00,28.06,28.07,28.0,28.06,7400.0,23.4183,23.4267,23.3683,23.4183,7400.0
2011-08-19 12:30:00,28.07,28.12,28.07,28.11,12100.0,23.4267,23.4684,23.4267,23.4601,12100.0
2011-08-19 12:40:00,28.09,28.19,28.06,28.19,12500.0,23.4434,23.5268,23.4183,23.5268,12500.0
2011-08-19 12:50:00,28.18,28.24,28.17,28.21,13000.0,23.5185,23.5686,23.5101,23.5435,13000.0
2011-08-19 13:00:00,28.2,28.2,28.13,28.17,13700.0,23.5352,23.5352,23.4768,23.5101,13700.0
2011-08-19 13:10:00,28.17,28.19,28.09,28.12,13600.0,23.5101,23.5268,23.4434,23.4684,13600.0
2011-08-19 13:20:00,28.13,28.17,28.12,28.17,6800.0,23.4768,23.5101,23.4684,23.5101,6800.0
2011-08-19 13:30:00,28.16,28.17,28.05,28.06,7500.0,23.5018,23.5101,23.41,23.4183,7500.0
2011-08-19 13:40:00,28.04,28.04,27.96,28.0,5600.0,23.4016,23.4016,23.3349,23.3683,5600.0
2011-08-19 13:50:00,28.02,28.02,27.95,28.0,6000.0,23.385,23.385,23.3265,23.3683,6000.0
2011-08-19 14:00:00,27.98,27.99,27.84,27.86,8800.0,23.3516,23.3599,23.2347,23.2514,8800.0
2011-08-19 14:10:00,27.86,27.93,27.84,27.89,31600.0,23.2514,23.3098,23.2347,23.2765,31600.0
2011-08-19 14:20:00,27.89,28.04,27.89,28.03,48900.0,23.2765,23.4016,23.2765,23.3933,48900.0
2011-08-19 14:30:00,28.03,28.04,27.98,28.03,56500.0,23.3933,23.4016,23.3516,23.3933,56500.0
2011-08-19 14:40:00,28.07,28.07,27.89,27.89,17000.0,23.4267,23.4267,23.2765,23.2765,17000.0
2011-08-19 14:50:00,27.89,27.89,27.77,27.83,15600.0,23.2765,23.2765,23.1763,23.2264,15600.0
2011-08-19 15:00:00,27.81,27.85,27.75,27.77,52100.0,23.2097,23.2431,23.1596,23.1763,52100.0
2011-08-19 15:10:00,27.78,27.83,27.76,27.82,89400.0,23.1847,23.2264,23.168,23.218,89400.0
2011-08-19 15:20:00,27.82,27.92,27.82,27.82,34000.0,23.218,23.3015,23.218,23.218,34000.0
2011-08-19 15:30:00,27.82,27.83,27.73,27.78,32700.0,23.218,23.2264,23.1429,23.1847,32700.0
2011-08-19 15:40:00,27.8,27.88,27.75,27.87,29900.0,23.2013,23.2681,23.1596,23.2598,29900.0
2011-08-19 15:50:00,27.86,27.93,27.76,27.8,58500.0,23.2514,23.3098,23.168,23.2013,58500.0
2011-08-22 09:30:00,28.42,28.47,28.29,28.4,18600.0,23.7188,23.7605,23.6103,23.7021,18600.0
2011-08-22 09:40:00,28.41,28.48,28.22,28.32,18900.0,23.7104,23.7689,23.5519,23.6353,18900.0
2011-08-22 09:50:00,28.34,28.43,28.27,28.4,19200.0,23.652,23.7271,23.5936,23.7021,19200.0
2011-08-22 10:00:00,28.4,28.43,28.27,28.29,14800.0,23.7021,23.7271,23.5936,23.6103,14800.0
2011-08-22 10:10:00,28.27,28.46,28.25,28.41,52500.0,23.5936,23.7522,23.5769,23.7104,52500.0
2011-08-22 10:20:00,28.4,28.49,28.4,28.46,22900.0,23.7021,23.7772,23.7021,23.7522,22900.0
2011-08-22 10:30:00,28.5,28.5,28.37,28.38,12600.0,23.7856,23.7856,23.6771,23.6854,12600.0
2011-08-22 10:40:00,28.37,28.4,28.33,28.38,14000.0,23.6771,23.7021,23.6437,23.6854,14000.0
2011-08-22 10:50:00,28.38,28.39,28.19,28.21,23200.0,23.6854,23.6937,23.5268,23.5435,23200.0
2011-08-22 11:00:00,28.2,28.32,28.19,28.29,26200.0,23.5352,23.6353,23.5268,23.6103,26200.0
2011-08-22 11:10:00,28.29,28.29,28.18,28.2,10900.0,23.6103,23.6103,23.5185,23.5352,10900.0
2011-08-22 11:20:00,28.2,28.22,28.17,28.2,50600.0,23.5352,23.5519,23.5101,23.5352,50600.0
2011-08-22 11:30:00,28.22,28.23,28.06,28.06,10800.0,23.5519,23.5602,23.4183,23.4183,10800.0
2011-08-22 11:40:00,28.05,28.07,27.95,28.01,22600.0,23.41,23.4267,23.3265,23.3766,22600.0
2011-08-22 11:50:00,28.02,28.02,27.97,28.01,8100.0,23.385,23.385,23.3432,23.3766,8100.0
2011-08-22 12:00:00,28.01,28.14,28.0,28.13,11500.0,23.3766,23.4851,23.3683,23.4768,11500.0
2011-08-22 12:10:00,28.14,28.16,28.07,28.14,14800.0,23.4851,23.5018,23.4267,23.4851,14800.0
2011-08-22 12:20:00,28.13,28.18,28.07,28.09,17800.0,23.4768,23.5185,23.4267,23.4434,17800.0
2011-08-22 12:30:00,28.09,28.12,28.0,28.06,17600.0,23.4434,23.4684,23.3683,23.4183,17600.0
2011-08-22 12:40:00,28.05,28.22,28.03,28.21,17400.0,23.41,23.5519,23.3933,23.5435,17400.0
2011-08-22 12:50:00,28.21,28.32,28.19,28.3,32300.0,23.5435,23.6353,23.5268,23.6186,32300.0
2011-08-22 13:00:00,28.3,28.38,28.27,28.36,32700.0,23.6186,23.6854,23.5936,23.6687,32700.0
2011-08-22 13:10:00,28.36,28.36,28.3,28.33,25500.0,23.6687,23.6687,23.6186,23.6437,25500.0
2011-08-22 13:20:00,28.34,28.39,28.33,28.33,50900.0,23.652,23.6937,23.6437,23.6437,50900.0
2011-08-22 13:30:00,28.33,28.4,28.28,28.3,22800.0,23.6437,23.7021,23.6019,23.6186,22800.0
2011-08-22 13:40:00,28.29,28.36,28.27,28.27,16500.0,23.6103,23.6687,23.5936,23.5936,16500.0
2011-08-22 13:50:00,28.28,28.3,28.2,28.28,11200.0,23.6019,23.6186,23.5352,23.6019,11200.0
2011-08-22 14:00:00,28.29,28.35,28.24,28.3,21500.0,23.6103,23.6604,23.5686,23.6186,21500.0
2011-08-22 14:10:00,28.3,28.38,28.25,28.28,36000.0,23.6186,23.6854,23.5769,23.6019,36000.0
2011-08-22 14:20:00,28.29,28.35,28.25,28.28,15900.0,23.6103,23.6604,23.5769,23.6019,15900.0
2011-08-22 14:30:00,28.27,28.31,28.24,28.24,12000.0,23.5936,23.627,23.5686,23.5686,12000.0
2011-08-22 14:40:00,28.26,28.32,28.26,28.3,10300.0,23.5853,23.6353,23.5853,23.6186,10300.0
2011-08-22 14:50:00,28.29,28.29,28.12,28.13,10500.0,23.6103,23.6103,23.4684,23.4768,10500.0
2011-08-22 15:00:00,28.12,28.21,28.11,28.15,31100.0,23.4684,23.5435,23.4601,23.4934,31100.0
2011-08-22 15:10:00,28.15,28.23,28.14,28.18,30200.0,23.4934,23.5602,23.4851,23.5185,30200.0
2011-08-22 15:20:00,28.17,28.21,28.14,28.14,38700.0,23.5101,23.5435,23.4851,23.4851,38700.0
2011-08-22 15:30:00,28.14,28.2,28.14,28.15,89700.0,23.4851,23.5352,23.4851,23.4934,89700.0
2011-08-22 15:40:00,28.16,28.23,28.15,28.17,57200.0,23.5018,23.5602,23.4934,23.5101,57200.0
2011-08-22 15:50:00,28.17,28.21,28.05,28.2,133300.0,23.5101,23.5435,23.41,23.5352,133300.0
2011-08-23 09:30:00,28.4,28.57,28.32,28.32,20200.0,23.7021,23.844,23.6353,23.6353,20200.0
2011-08-23 09:40:00,28.31,28.48,28.28,28.45,16900.0,23.627,23.7689,23.6019,23.7438,16900.0
2011-08-23 09:50:00,28.44,28.58,28.39,28.49,10600.0,23.7355,23.8523,23.6937,23.7772,10600.0
2011-08-23 10:00:00,28.5,28.82,28.44,28.76,27600.0,23.7856,24.0526,23.7355,24.0025,27600.0
2011-08-23 10:10:00,28.77,28.85,28.69,28.69,19300.0,24.0109,24.0777,23.9441,23.9441,19300.0
2011-08-23 10:20:00,28.68,28.69,28.6,28.67,58300.0,23.9358,23.9441,23.869,23.9274,58300.0
2011-08-23 10:30:00,28.65,28.67,28.59,28.63,21100.0,23.9107,23.9274,23.8607,23.894,21100.0
2011-08-23 10:40:00,28.63,28.71,28.63,28.65,17600.0,23.894,23.9608,23.894,23.9107,17600.0
2011-08-23 10:50:00,28.65,28.68,28.54,28.55,16000.0,23.9107,23.9358,23.8189,23.8273,16000.0
2011-08-23 11:00:00,28.56,28.63,28.54,28.56,15100.0,23.8356,23.894,23.8189,23.8356,15100.0
2011-08-23 11:10:00,28.56,28.67,28.53,28.63,10000.0,23.8356,23.9274,23.8106,23.894,10000.0
2011-08-23 11:20:00,28.63,28.66,28.57,28.66,8600.0,23.894,23.9191,23.844,23.9191,8600.0
2011-08-23 11:30:00,28.67,28.81,28.67,28.81,8400.0,23.9274,24.0443,23.9274,24.0443,8400.0
2011-08-23 11:40:00,28.8,28.83,28.76,28.8,37200.0,24.0359,24.061,24.0025,24.0359,37200.0
2011-08-23 11:50:00,28.8,28.94,28.8,28.89,14400.0,24.0359,24.1528,24.0359,24.111,14400.0
2011-08-23 12:00:00,28.9,28.92,28.82,28.87,13400.0,24.1194,24.1361,24.0526,24.0943,13400.0
2011-08-23 12:10:00,28.88,28.89,28.77,28.77,14600.0,24.1027,24.111,24.0109,24.0109,14600.0
2011-08-23 12:20:00,28.79,28.8,28.75,28.76,23900.0,24.0276,24.0359,23.9942,24.0025,23900.0
2011-08-23 12:30:00,28.76,28.81,28.76,28.78,17800.0,24.0025,24.0443,24.0025,24.0192,17800.0
2011-08-23 12:40:00,28.79,28.86,28.78,28.81,21900.0,24.0276,24.086,24.0192,24.0443,21900.0
2011-08-23 12:50:00,28.81,28.92,28.81,28.89,8900.0,24.0443,24.1361,24.0443,24.111,8900.0
2011-08-23 13:00:00,28.9,28.92,28.84,28.85,17400.0,24.1194,24.1361,24.0693,24.0777,17400.0
2011-08-23 13:10:00,28.84,28.86,28.8,28.83,12300.0,24.0693,24.086,24.0359,24.061,12300.0
2011-08-23 13:20:00,28.82,28.84,28.81,28.84,8700.0,24.0526,24.0693,24.0443,24.0693,8700.0
2011-08-23 13:30:00,28.84,28.86,28.82,28.85,14500.0,24.0693,24.086,24.0526,24.0777,14500.0
2011-08-23 13:40:00,28.85,28.88,28.83,28.85,56900.0,24.0777,24.1027,24.061,24.0777,56900.0
2011-08-23 13:50:00,28.86,28.86,28.68,28.76,31800.0,24.086,24.086,23.9358,24.0025,31800.0
2011-08-23 14:00:00,28.77,28.82,28.75,28.81,28600.0,24.0109,24.0526,23.9942,24.0443,28600.0
2011-08-23 14:10:00,28.82,28.85,28.72,28.85,143800.0,24.0526,24.0777,23.9692,24.0777,143800.0
2011-08-23 14:20:00,28.85,28.93,28.78,28.89,22800.0,24.0777,24.1444,24.0192,24.111,22800.0
2011-08-23 14:30:00,28.9,29.0,28.89,28.97,11500.0,24.1194,24.2028,24.111,24.1778,11500.0
2011-08-23 14:40:00,28.96,29.08,28.94,29.08,13800.0,24.1695,24.2696,24.1528,24.2696,13800.0
2011-08-23 14:50:00,29.08,29.14,29.08,29.13,15500.0,24.2696,24.3197,24.2696,24.3113,15500.0
2011-08-23 15:00:00,29.12,29.26,29.12,29.26,59500.0,24.303,24.4198,24.303,24.4198,59500.0
2011-08-23 15:10:00,29.26,29.29,29.13,29.15,33500.0,24.4198,24.4449,24.3113,24.328,33500.0
2011-08-23 15:20:00,29.17,29.18,29.05,29.09,35300.0,24.3447,24.3531,24.2446,24.278,35300.0
2011-08-23 15:30:00,29.09,29.15,29.06,29.08,33100.0,24.278,24.328,24.2529,24.2696,33100.0
2011-08-23 15:40:00,29.06,29.18,29.06,29.17,42400.0,24.2529,24.3531,24.2529,24.3447,42400.0
2011-08-23 15:50:00,29.17,29.29,29.13,29.28,59100.0,24.3447,24.4449,24.3113,24.4365,59100.0
2011-08-24 09:30:00,29.16,29.39,29.16,29.3,9100.0,24.3364,24.5283,24.3364,24.4532,9100.0
2011-08-24 09:40:00,29.28,29.43,29.27,29.4,12400.0,24.4365,24.5617,24.4282,24.5367,12400.0
2011-08-24 09:50:00,29.41,29.62,29.39,29.61,31500.0,24.545,24.7203,24.5283,24.7119,31500.0
2011-08-24 10:00:00,29.62,29.73,29.58,29.61,27400.0,24.7203,24.8121,24.6869,24.7119,27400.0
2011-08-24 10:10:00,29.59,29.63,29.45,29.49,10000.0,24.6952,24.7286,24.5784,24.6118,10000.0
2011-08-24 10:20:00,29.48,29.48,29.42,29.43,5900.0,24.6034,24.6034,24.5534,24.5617,5900.0
2011-08-24 10:30:00,29.44,29.44,29.31,29.41,6500.0,24.5701,24.5701,24.4616,24.545,6500.0
2011-08-24 10:40:00,29.38,29.47,29.33,29.34,40800.0,24.52,24.5951,24.4783,24.4866,40800.0
2011-08-24 10:50:00,29.36,29.41,29.26,29.3,25500.0,24.5033,24.545,24.4198,24.4532,25500.0
2011-08-24 11:00:00,29.31,29.37,29.29,29.33,19900.0,24.4616,24.5116,24.4449,24.4783,19900.0
2011-08-24 11:10:00,29.33,29.37,29.3,29.37,48900.0,24.4783,24.5116,24.4532,24.5116,48900.0
2011-08-24 11:20:00,29.38,29.41,29.34,29.35,21600.0,24.52,24.545,24.4866,24.4949,21600.0
2011-08-24 11:30:00,29.34,29.38,29.3,29.35,11300.0,24.4866,24.52,24.4532,24.4949,11300.0
2011-08-24 11:40:00,29.35,29.36,29.27,29.35,46300.0,24.4949,24.5033,24.4282,24.4949,46300.0
2011-08-24 11:50:00,29.36,29.42,29.32,29.35,7000.0,24.5033,24.5534,24.4699,24.4949,7000.0
2011-08-24 12:00:00,29.33,29.33,29.22,29.22,6000.0,24.4783,24.4783,24.3864,24.3864,6000.0
2011-08-24 12:10:00,29.24,29.25,29.18,29.24,6200.0,24.4031,24.4115,24.3531,24.4031,6200.0
2011-08-24 12:20:00,29.25,29.27,29.23,29.25,4500.0,24.4115,24.4282,24.3948,24.4115,4500.0
2011-08-24 12:30:00,29.26,29.29,29.25,29.29,4000.0,24.4198,24.4449,24.4115,24.4449,4000.0
2011-08-24 12:40:00,29.28,29.32,29.28,29.29,13000.0,24.4365,24.4699,24.4365,24.4449,13000.0
2011-08-24 12:50:00,29.31,29.32,29.28,29.3,16600.0,24.4616,24.4699,24.4365,24.4532,16600.0
2011-08-24 13:00:00,29.3,29.41,29.29,29.38,23100.0,24.4532,24.545,24.4449,24.52,23100.0
2011-08-24 13:10:00,29.37,29.42,29.36,29.42,7000.0,24.5116,24.5534,24.5033,24.5534,7000.0
2011-08-24 13:20:00,29.42,29.55,29.42,29.5,9400.0,24.5534,24.6619,24.5534,24.6201,9400.0
2011-08-24 13:30:00,29.51,29.54,29.45,29.48,11300.0,24.6285,24.6535,24.5784,24.6034,11300.0
2011-08-24 13:40:00,29.49,29.51,29.45,29.51,12000.0,24.6118,24.6285,24.5784,24.6285,12000.0
2011-08-24 13:50:00,29.51,29.62,29.49,29.62,37100.0,24.6285,24.7203,24.6118,24.7203,37100.0
2011-08-24 14:00:00,29.61,29.61,29.56,29.6,7800.0,24.7119,24.7119,24.6702,24.7036,7800.0
2011-08-24 14:10:00,29.62,29.65,29.58,29.58,7900.0,24.7203,24.7453,24.6869,24.6869,7900.0
2011-08-24 14:20:00,29.57,29.6,29.53,29.59,12600.0,24.6786,24.7036,24.6452,24.6952,12600.0
2011-08-24 14:30:00,29.6,29.64,29.59,29.63,7100.0,24.7036,24.737,24.6952,24.7286,7100.0
2011-08-24 14:40:00,29.62,29.71,29.62,29.67,9000.0,24.7203,24.7954,24.7203,24.762,9000.0
2011-08-24 14:50:00,29.66,29.71,29.64,29.68,13800.0,24.7537,24.7954,24.737,24.7704,13800.0
2011-08-24 15:00:00,29.7,29.7,29.62,29.63,10700.0,24.787,24.787,24.7203,24.7286,10700.0
2011-08-24 15:10:00,29.63,29.76,29.62,29.75,46000.0,24.7286,24.8371,24.7203,24.8288,46000.0
2011-08-24 15:20:00,29.75,29.78,29.74,29.76,24200.0,24.8288,24.8538,24.8204,24.8371,24200.0
2011-08-24 15:30:00,29.75,29.85,29.75,29.76,37400.0,24.8288,24.9122,24.8288,24.8371,37400.0
2011-08-24 15:40:00,29.76,29.8,29.68,29.7,48100.0,24.8371,24.8705,24.7704,24.787,48100.0
2011-08-24 15:50:00,29.71,29.76,29.67,29.7,106200.0,24.7954,24.8371,24.762,24.787,106200.0
2011-08-25 09:30:00,29.62,29.81,29.43,29.51,37000.0,24.7203,24.8789,24.5617,24.6285,37000.0
2011-08-25 09:40:00,29.54,29.56,29.27,29.3,18400.0,24.6535,24.6702,24.4282,24.4532,18400.0
2011-08-25 09:50:00,29.29,29.37,29.05,29.12,23200.0,24.4449,24.5116,24.2446,24.303,23200.0
2011-08-25 10:00:00,29.12,29.13,28.89,29.09,29700.0,24.303,24.3113,24.111,24.278,29700.0
2011-08-25 10:10:00,29.13,29.23,29.03,29.15,24900.0,24.3113,24.3948,24.2279,24.328,24900.0
2011-08-25 10:20:00,29.14,29.17,29.0,29.16,25600.0,24.3197,24.3447,24.2028,24.3364,25600.0
2011-08-25 10:30:00,29.16,29.19,29.01,29.07,17000.0,24.3364,24.3614,24.2112,24.2613,17000.0
2011-08-25 10:40:00,29.07,29.12,29.0,29.1,54500.0,24.2613,24.303,24.2028,24.2863,54500.0
2011-08-25 10:50:00,29.12,29.2,29.09,29.16,51600.0,24.303,24.3698,24.278,24.3364,51600.0
2011-08-25 11:00:00,29.16,29.24,29.05,29.05,23900.0,24.3364,24.4031,24.2446,24.2446,23900.0
2011-08-25 11:10:00,29.06,29.21,28.99,29.13,30400.0,24.2529,24.3781,24.1945,24.3113,30400.0
2011-08-25 11:20:00,29.14,29.16,29.06,29.08,14900.0,24.3197,24.3364,24.2529,24.2696,14900.0
2011-08-25 11:30:00,29.09,29.14,28.97,28.99,16400.0,24.278,24.3197,24.1778,24.1945,16400.0
2011-08-25 11:40:00,28.99,29.05,28.93,28.93,20500.0,24.1945,24.2446,24.1444,24.1444,20500.0
2011-08-25 11:50:00,28.94,29.01,28.9,29.01,43100.0,24.1528,24.2112,24.1194,24.2112,43100.0
2011-08-25 12:00:00,29.0,29.01,28.98,28.98,27800.0,24.2028,24.2112,24.1861,24.1861,27800.0
2011-08-25 12:10:00,28.99,29.01,28.97,29.0,31600.0,24.1945,24.2112,24.1778,24.2028,31600.0
2011-08-25 12:20:00,28.99,29.0,28.93,28.95,20700.0,24.1945,24.2028,24.1444,24.1611,20700.0
2011-08-25 12:30:00,28.94,28.97,28.9,28.93,19900.0,24.1528,24.1778,24.1194,24.1444,19900.0
2011-08-25 12:40:00,28.93,28.98,28.86,28.87,36900.0,24.1444,24.1861,24.086,24.0943,36900.0
2011-08-25 12:50:00,28.89,28.89,28.84,28.88,7500.0,24.111,24.111,24.0693,24.1027,7500.0
2011-08-25 13:00:00,28.88,28.92,28.87,28.87,9000.0,24.1027,24.1361,24.0943,24.0943,9000.0
2011-08-25 13:10:00,28.88,28.89,28.84,28.87,6200.0,24.1027,24.111,24.0693,24.0943,6200.0
2011-08-25 13:20:00,28.88,28.94,28.88,28.93,20000.0,24.1027,24.1528,24.1027,24.1444,20000.0
2011-08-25 13:30:00,28.93,28.93,28.88,28.93,20900.0,24.1444,24.1444,24.1027,24.1444,20900.0
2011-08-25 13:40:00,28.92,28.95,28.87,28.88,15400.0,24.1361,24.1611,24.0943,24.1027,15400.0
2011-08-25 13:50:00,28.89,28.94,28.88,28.94,8800.0,24.111,24.1528,24.1027,24.1528,8800.0
2011-08-25 14:00:00,28.93,28.95,28.91,28.93,29400.0,24.1444,24.1611,24.1277,24.1444,29400.0
2011-08-25 14:10:00,28.94,28.97,28.89,28.97,22200.0,24.1528,24.1778,24.111,24.1778,22200.0
2011-08-25 14:20:00,28.99,29.0,28.9,28.96,14300.0,24.1945,24.2028,24.1194,24.1695,14300.0
2011-08-25 14:30:00,28.96,29.07,28.94,29.04,11600.0,24.1695,24.2613,24.1528,24.2362,11600.0
2011-08-25 14:40:00,29.02,29.07,29.0,29.03,47100.0,24.2195,24.2613,24.2028,24.2279,47100.0
2011-08-25 14:50:00,29.03,29.06,28.99,29.02,44600.0,24.2279,24.2529,24.1945,24.2195,44600.0
2011-08-25 15:00:00,29.0,29.07,28.98,29.03,46600.0,24.2028,24.2613,24.1861,24.2279,46600.0
2011-08-25 15:10:00,29.04,29.1,29.0,29.1,27500.0,24.2362,24.2863,24.2028,24.2863,27500.0
2011-08-25 15:20:00,29.11,29.18,29.09,29.09,23900.0,24.2946,24.3531,24.278,24.278,23900.0
2011-08-25 15:30:00,29.09,29.11,29.0,29.02,28500.0,24.278,24.2946,24.2028,24.2195,28500.0
2011-08-25 15:40:00,29.03,29.03,28.95,29.01,35800.0,24.2279,24.2279,24.1611,24.2112,35800.0
2011-08-25 15:50:00,29.0,29.01,28.95,28.98,55300.0,24.2028,24.2112,24.1611,24.1861,55300.0
2011-08-26 09:30:00,28.76,28.76,28.6,28.64,7700.0,24.0025,24.0025,23.869,23.9024,7700.0
2011-08-26 09:40:00,28.6,28.67,28.56,28.64,11700.0,23.869,23.9274,23.8356,23.9024,11700.0
2011-08-26 09:50:00,28.74,28.74,28.64,28.72,6100.0,23.9859,23.9859,23.9024,23.9692,6100.0
2011-08-26 10:00:00,28.71,28.71,28.35,28.43,19800.0,23.9608,23.9608,23.6604,23.7271,19800.0
2011-08-26 10:10:00,28.44,28.7,28.39,28.69,9900.0,23.7355,23.9525,23.6937,23.9441,9900.0
2011-08-26 10:20:00,28.72,29.11,28.72,28.97,28500.0,23.9692,24.2946,23.9692,24.1778,28500.0
2011-08-26 10:30:00,28.98,29.0,28.89,28.99,11200.0,24.1861,24.2028,24.111,24.1945,11200.0
2011-08-26 10:40:00,28.94,29.23,28.92,29.19,23800.0,24.1528,24.3948,24.1361,24.3614,23800.0
2011-08-26 10:50:00,29.19,29.2,28.96,28.97,7200.0,24.3614,24.3698,24.1695,24.1778,7200.0
2011-08-26 11:00:00,28.92,29.05,28.9,29.0,21200.0,24.1361,24.2446,24.1194,24.2028,21200.0
2011-08-26 11:10:00,29.03,29.2,29.0,29.1,48700.0,24.2279,24.3698,24.2028,24.2863,48700.0
2011-08-26 11:20:00,29.1,29.12,28.99,28.99,11900.0,24.2863,24.303,24.1945,24.1945,11900.0
2011-08-26 11:30:00,29.01,29.07,28.97,28.98,32400.0,24.2112,24.2613,24.1778,24.1861,32400.0
2011-08-26 11:40:00,28.98,28.99,28.92,28.96,11800.0,24.1861,24.1945,24.1361,24.1695,11800.0
2011-08-26 11:50:00,28.97,29.13,28.97,29.1,7600.0,24.1778,24.3113,24.1778,24.2863,7600.0
2011-08-26 12:00:00,29.09,29.3,29.09,29.28,18300.0,24.278,24.4532,24.278,24.4365,18300.0
2011-08-26 12:10:00,29.29,29.36,29.29,29.31,8300.0,24.4449,24.5033,24.4449,24.4616,8300.0
2011-08-26 12:20:00,29.32,29.43,29.3,29.43,8800.0,24.4699,24.5617,24.4532,24.5617,8800.0
2011-08-26 12:30:00,29.43,29.45,29.38,29.4,9100.0,24.5617,24.5784,24.52,24.5367,9100.0
2011-08-26 12:40:00,29.42,29.45,29.36,29.36,9800.0,24.5534,24.5784,24.5033,24.5033,9800.0
2011-08-26 12:50:00,29.36,29.41,29.36,29.41,36400.0,24.5033,24.545,24.5033,24.545,36400.0
2011-08-26 13:00:00,29.4,29.51,29.37,29.51,13400.0,24.5367,24.6285,24.5116,24.6285,13400.0
2011-08-26 13:10:00,29.5,29.53,29.5,29.51,13300.0,24.6201,24.6452,24.6201,24.6285,13300.0
2011-08-26 13:20:00,29.5,29.52,29.49,29.51,10100.0,24.6201,24.6368,24.6118,24.6285,10100.0
2011-08-26 13:30:00,29.51,29.52,29.46,29.46,9200.0,24.6285,24.6368,24.5867,24.5867,9200.0
2011-08-26 13:40:00,29.46,29.53,29.46,29.51,13600.0,24.5867,24.6452,24.5867,24.6285,13600.0
2011-08-26 13:50:00,29.52,29.53,29.47,29.51,10500.0,24.6368,24.6452,24.5951,24.6285,10500.0
2011-08-26 14:00:00,29.51,29.52,29.44,29.44,19400.0,24.6285,24.6368,24.5701,24.5701,19400.0
2011-08-26 14:10:00,29.43,29.45,29.41,29.43,13700.0,24.5617,24.5784,24.545,24.5617,13700.0
2011-08-26 14:20:00,29.43,29.45,29.43,29.43,25800.0,24.5617,24.5784,24.5617,24.5617,25800.0
2011-08-26 14:30:00,29.43,29.47,29.37,29.41,45300.0,24.5617,24.5951,24.5116,24.545,45300.0
2011-08-26 14:40:00,29.41,29.49,29.41,29.48,15100.0,24.545,24.6118,24.545,24.6034,15100.0
2011-08-26 14:50:00,29.49,29.49,29.46,29.48,16700.0,24.6118,24.6118,24.5867,24.6034,16700.0
2011-08-26 15:00:00,29.48,29.48,29.37,29.39,20400.0,24.6034,24.6034,24.5116,24.5283,20400.0
2011-08-26 15:10:00,29.37,29.4,29.37,29.4,36600.0,24.5116,24.5367,24.5116,24.5367,36600.0
2011-08-26 15:20:00,29.4,29.4,29.38,29.4,31800.0,24.5367,24.5367,24.52,24.5367,31800.0
2011-08-26 15:30:00,29.4,29.44,29.39,29.43,40500.0,24.5367,24.5701,24.5283,24.5617,40500.0
2011-08-26 15:40:00,29.43,29.56,29.43,29.56,51500.0,24.5617,24.6702,24.5617,24.6702,51500.0
2011-08-26 15:50:00,29.56,29.61,29.5,29.59,65000.0,24.6702,24.7119,24.6201,24.6952,65000.0
2011-08-29 09:30:00,29.93,30.22,29.78,30.11,21100.0,24.979,25.221,24.8538,25.1292,21100.0
2011-08-29 09:40:00,30.06,30.1,29.96,30.0,17700.0,25.0875,25.1209,25.004,25.0374,17700.0
2011-08-29 09:50:00,30.07,30.09,30.0,30.0,106400.0,25.0958,25.1125,25.0374,25.0374,106400.0
2011-08-29 10:00:00,30.07,30.21,30.06,30.2,6000.0,25.0958,25.2127,25.0875,25.2043,6000.0
2011-08-29 10:10:00,30.21,30.22,30.17,30.21,10500.0,25.2127,25.221,25.1793,25.2127,10500.0
2011-08-29 10:20:00,30.2,30.23,30.19,30.19,5700.0,25.2043,25.2294,25.196,25.196,5700.0
2011-08-29 10:30:00,30.13,30.15,30.08,30.1,4400.0,25.1459,25.1626,25.1042,25.1209,4400.0
2011-08-29 10:40:00,30.15,30.2,30.12,30.17,10600.0,25.1626,25.2043,25.1376,25.1793,10600.0
2011-08-29 10:50:00,30.18,30.2,30.12,30.16,7500.0,25.1876,25.2043,25.1376,25.171,7500.0
2011-08-29 11:00:00,30.15,30.2,30.09,30.12,4500.0,25.1626,25.2043,25.1125,25.1376,4500.0
2011-08-29 11:10:00,30.14,30.2,30.12,30.18,36800.0,25.1543,25.2043,25.1376,25.1876,36800.0
2011-08-29 11:20:00,30.18,30.19,30.16,30.16,10100.0,25.1876,25.196,25.171,25.171,10100.0
2011-08-29 11:30:00,30.16,30.22,30.11,30.21,12700.0,25.171,25.221,25.1292,25.2127,12700.0
2011-08-29 11:40:00,30.23,30.26,30.19,30.21,52700.0,25.2294,25.2544,25.196,25.2127,52700.0
2011-08-29 11:50:00,30.2,30.25,30.19,30.19,25600.0,25.2043,25.2461,25.196,25.196,25600.0
2011-08-29 12:00:00,30.19,30.24,30.19,30.22,19800.0,25.196,25.2377,25.196,25.221,19800.0
2011-08-29 12:10:00,30.22,30.24,30.2,30.2,10500.0,25.221,25.2377,25.2043,25.2043,10500.0
2011-08-29 12:20:00,30.21,30.21,30.19,30.2,6600.0,25.2127,25.2127,25.196,25.2043,6600.0
2011-08-29 12:30:00,30.21,30.21,30.13,30.17,9500.0,25.2127,25.2127,25.1459,25.1793,9500.0
2011-08-29 12:40:00,30.17,30.28,30.17,30.21,11200.0,25.1793,25.2711,25.1793,25.2127,11200.0
2011-08-29 12:50:00,30.21,30.27,30.19,30.23,18200.0,25.2127,25.2628,25.196,25.2294,18200.0
2011-08-29 13:00:00,30.23,30.27,30.22,30.27,15000.0,25.2294,25.2628,25.221,25.2628,15000.0
2011-08-29 13:10:00,30.27,30.27,30.21,30.25,19300.0,25.2628,25.2628,25.2127,25.2461,19300.0
2011-08-29 13:20:00,30.24,30.26,30.23,30.24,25300.0,25.2377,25.2544,25.2294,25.2377,25300.0
2011-08-29 13:30:00,30.24,30.24,30.2,30.2,46200.0,25.2377,25.2377,25.2043,25.2043,46200.0
2011-08-29 13:40:00,30.2,30.22,30.17,30.17,12300.0,25.2043,25.221,25.1793,25.1793,12300.0
2011-08-29 13:50:00,30.18,30.19,30.14,30.15,11800.0,25.1876,25.196,25.1543,25.1626,11800.0
2011-08-29 14:00:00,30.15,30.2,30.11,30.17,10700.0,25.1626,25.2043,25.1292,25.1793,10700.0
2011-08-29 14:10:00,30.18,30.2,30.11,30.11,20000.0,25.1876,25.2043,25.1292,25.1292,20000.0
2011-08-29 14:20:00,30.12,30.14,30.12,30.13,9100.0,25.1376,25.1543,25.1376,25.1459,9100.0
2011-08-29 14:30:00,30.15,30.15,30.14,30.15,17800.0,25.1626,25.1626,25.1543,25.1626,17800.0
2011-08-29 14:40:00,30.15,30.15,30.1,30.13,22300.0,25.1626,25.1626,25.1209,25.1459,22300.0
2011-08-29 14:50:00,30.14,30.16,30.13,30.14,27100.0,25.1543,25.171,25.1459,25.1543,27100.0
2011-08-29 15:00:00,30.14,30.2,30.14,30.19,20100.0,25.1543,25.2043,25.1543,25.196,20100.0
2011-08-29 15:10:00,30.19,30.25,30.19,30.24,34500.0,25.196,25.2461,25.196,25.2377,34500.0
2011-08-29 15:20:00,30.24,30.24,30.2,30.22,34200.0,25.2377,25.2377,25.2043,25.221,34200.0
2011-08-29 15:30:00,30.22,30.23,30.19,30.22,45400.0,25.221,25.2294,25.196,25.221,45400.0
2011-08-29 15:40:00,30.22,30.24,30.2,30.21,28700.0,25.221,25.2377,25.2043,25.2127,28700.0
2011-08-29 15:50:00,30.22,30.22,30.18,30.19,92200.0,25.221,25.221,25.1876,25.196,92200.0
2011-08-30 09:30:00,30.04,30.31,29.88,30.3,22500.0,25.0708,25.2961,24.9373,25.2878,22500.0
2011-08-30 09:40:00,30.31,30.48,30.26,30.46,127200.0,25.2961,25.438,25.2544,25.4213,127200.0
2011-08-30 09:50:00,30.45,30.46,30.32,30.35,24700.0,25.413,25.4213,25.3045,25.3295,24700.0
2011-08-30 10:00:00,30.34,30.35,30.05,30.17,12500.0,25.3212,25.3295,25.0792,25.1793,12500.0
2011-08-30 10:10:00,30.18,30.26,30.16,30.19,23400.0,25.1876,25.2544,25.171,25.196,23400.0
2011-08-30 10:20:00,30.19,30.36,30.16,30.36,23500.0,25.196,25.3379,25.171,25.3379,23500.0
2011-08-30 10:30:00,30.36,30.43,30.32,30.43,15900.0,25.3379,25.3963,25.3045,25.3963,15900.0
2011-08-30 10:40:00,30.43,30.44,30.21,30.21,12200.0,25.3963,25.4046,25.2127,25.2127,12200.0
2011-08-30 10:50:00,30.19,30.27,30.19,30.25,59100.0,25.196,25.2628,25.196,25.2461,59100.0
2011-08-30 11:00:00,30.25,30.28,30.22,30.27,19300.0,25.2461,25.2711,25.221,25.2628,19300.0
2011-08-30 11:10:00,30.27,30.29,30.22,30.23,23600.0,25.2628,25.2795,25.221,25.2294,23600.0
2011-08-30 11:20:00,30.23,30.33,30.23,30.32,22500.0,25.2294,25.3128,25.2294,25.3045,22500.0
2011-08-30 11:30:00,30.3,30.45,30.27,30.44,20200.0,25.2878,25.413,25.2628,25.4046,20200.0
2011-08-30 11:40:00,30.43,30.5,30.42,30.45,9100.0,25.3963,25.4547,25.3879,25.413,9100.0
2011-08-30 11:50:00,30.44,30.48,30.41,30.47,10500.0,25.4046,25.438,25.3796,25.4297,10500.0
2011-08-30 12:00:00,30.46,30.47,30.32,30.32,11700.0,25.4213,25.4297,25.3045,25.3045,11700.0
2011-08-30 12:10:00,30.34,30.38,30.31,30.35,8500.0,25.3212,25.3546,25.2961,25.3295,8500.0
2011-08-30 12:20:00,30.34,30.39,30.33,30.33,3900.0,25.3212,25.3629,25.3128,25.3128,3900.0
2011-08-30 12:30:00,30.32,30.32,30.24,30.24,18400.0,25.3045,25.3045,25.2377,25.2377,18400.0
2011-08-30 12:40:00,30.24,30.25,30.11,30.19,10800.0,25.2377,25.2461,25.1292,25.196,10800.0
2011-08-30 12:50:00,30.17,30.21,30.15,30.19,7800.0,25.1793,25.2127,25.1626,25.196,7800.0
2011-08-30 13:00:00,30.22,30.22,30.17,30.17,17100.0,25.221,25.221,25.1793,25.1793,17100.0
2011-08-30 13:10:00,30.23,30.25,30.19,30.25,49000.0,25.2294,25.2461,25.196,25.2461,49000.0
2011-08-30 13:20:00,30.25,30.29,30.23,30.25,74400.0,25.2461,25.2795,25.2294,25.2461,74400.0
2011-08-30 13:30:00,30.26,30.26,30.19,30.2,8200.0,25.2544,25.2544,25.196,25.2043,8200.0
2011-08-30 13:40:00,30.2,30.3,30.18,30.3,10900.0,25.2043,25.2878,25.1876,25.2878,10900.0
2011-08-30 13:50:00,30.3,30.32,30.26,30.27,3900.0,25.2878,25.3045,25.2544,25.2628,3900.0
2011-08-30 14:00:00,30.29,30.33,30.22,30.29,7900.0,25.2795,25.3128,25.221,25.2795,7900.0
2011-08-30 14:10:00,30.26,30.39,30.26,30.36,2400.0,25.2544,25.3629,25.2544,25.3379,2400.0
2011-08-30 14:20:00,30.35,30.44,30.33,30.44,7900.0,25.3295,25.4046,25.3128,25.4046,7900.0
2011-08-30 14:30:00,30.45,30.49,30.43,30.47,9000.0,25.413,25.4464,25.3963,25.4297,9000.0
2011-08-30 14:40:00,30.48,30.49,30.41,30.45,25800.0,25.438,25.4464,25.3796,25.413,25800.0
2011-08-30 14:50:00,30.45,30.5,30.38,30.45,23000.0,25.413,25.4547,25.3546,25.413,23000.0
2011-08-30 15:00:00,30.45,30.47,30.39,30.47,14100.0,25.413,25.4297,25.3629,25.4297,14100.0
2011-08-30 15:10:00,30.46,30.46,30.4,30.46,12800.0,25.4213,25.4213,25.3713,25.4213,12800.0
2011-08-30 15:20:00,30.47,30.47,30.41,30.46,31700.0,25.4297,25.4297,25.3796,25.4213,31700.0
2011-08-30 15:30:00,30.45,30.55,30.45,30.55,33400.0,25.413,25.4964,25.413,25.4964,33400.0
2011-08-30 15:40:00,30.55,30.57,30.52,30.56,62400.0,25.4964,25.5131,25.4714,25.5048,62400.0
2011-08-30 15:50:00,30.56,30.57,30.4,30.4,71300.0,25.5048,25.5131,25.3713,25.3713,71300.0
2011-08-31 09:30:00,30.56,30.84,30.56,30.8,61100.0,25.5048,25.7385,25.5048,25.7051,61100.0
2011-08-31 09:40:00,30.79,31.18,30.78,31.05,94900.0,25.6967,26.0222,25.6884,25.9137,94900.0
2011-08-31 09:50:00,31.05,31.11,30.91,30.93,20600.0,25.9137,25.9638,25.7969,25.8136,20600.0
2011-08-31 10:00:00,30.92,30.98,30.91,30.98,24300.0,25.8052,25.8553,25.7969,25.8553,24300.0
2011-08-31 10:10:00,30.96,31.15,30.96,31.11,40200.0,25.8386,25.9972,25.8386,25.9638,40200.0
2011-08-31 10:20:00,31.1,31.24,31.08,31.21,60600.0,25.9555,26.0723,25.9388,26.0473,60600.0
2011-08-31 10:30:00,31.21,31.23,31.05,31.17,57000.0,26.0473,26.064,25.9137,26.0139,57000.0
2011-08-31 10:40:00,31.17,31.18,31.07,31.07,9900.0,26.0139,26.0222,25.9304,25.9304,9900.0
2011-08-31 10:50:00,31.05,31.09,30.92,30.92,23400.0,25.9137,25.9471,25.8052,25.8052,23400.0
2011-08-31 11:00:00,30.93,30.95,30.81,30.87,16500.0,25.8136,25.8303,25.7134,25.7635,16500.0
2011-08-31 11:10:00,30.88,30.97,30.86,30.88,33300.0,25.7719,25.847,25.7552,25.7719,33300.0
2011-08-31 11:20:00,30.86,30.94,30.86,30.93,27500.0,25.7552,25.8219,25.7552,25.8136,27500.0
2011-08-31 11:30:00,30.92,30.96,30.88,30.93,15700.0,25.8052,25.8386,25.7719,25.8136,15700.0
2011-08-31 11:40:00,30.91,31.0,30.91,30.92,15400.0,25.7969,25.872,25.7969,25.8052,15400.0
2011-08-31 11:50:00,30.91,30.92,30.87,30.88,14500.0,25.7969,25.8052,25.7635,25.7719,14500.0
2011-08-31 12:00:00,30.87,31.0,30.87,30.97,23000.0,25.7635,25.872,25.7635,25.847,23000.0
2011-08-31 12:10:00,30.98,30.99,30.97,30.98,12300.0,25.8553,25.8637,25.847,25.8553,12300.0
2011-08-31 12:20:00,30.97,30.99,30.94,30.94,27200.0,25.847,25.8637,25.8219,25.8219,27200.0
2011-08-31 12:30:00,30.95,30.99,30.95,30.99,13000.0,25.8303,25.8637,25.8303,25.8637,13000.0
2011-08-31 12:40:00,30.99,30.99,30.97,30.99,19100.0,25.8637,25.8637,25.847,25.8637,19100.0
2011-08-31 12:50:00,30.99,30.99,30.98,30.99,16400.0,25.8637,25.8637,25.8553,25.8637,16400.0
2011-08-31 13:00:00,30.99,31.04,30.98,30.99,32300.0,25.8637,25.9054,25.8553,25.8637,32300.0
2011-08-31 13:10:00,30.99,31.07,30.99,31.05,19200.0,25.8637,25.9304,25.8637,25.9137,19200.0
2011-08-31 13:20:00,31.04,31.04,31.0,31.01,15900.0,25.9054,25.9054,25.872,25.8803,15900.0
2011-08-31 13:30:00,31.01,31.07,31.01,31.05,18800.0,25.8803,25.9304,25.8803,25.9137,18800.0
2011-08-31 13:40:00,31.06,31.11,31.03,31.06,29700.0,25.9221,25.9638,25.897,25.9221,29700.0
2011-08-31 13:50:00,31.07,31.07,30.99,31.01,45900.0,25.9304,25.9304,25.8637,25.8803,45900.0
2011-08-31 14:00:00,31.02,31.05,30.91,30.91,23500.0,25.8887,25.9137,25.7969,25.7969,23500.0
2011-08-31 14:10:00,30.89,30.91,30.85,30.91,17900.0,25.7802,25.7969,25.7468,25.7969,17900.0
2011-08-31 14:20:00,30.91,30.97,30.91,30.96,22400.0,25.7969,25.847,25.7969,25.8386,22400.0
2011-08-31 14:30:00,30.96,30.98,30.88,30.92,34800.0,25.8386,25.8553,25.7719,25.8052,34800.0
2011-08-31 14:40:00,30.91,30.91,30.79,30.86,33200.0,25.7969,25.7969,25.6967,25.7552,33200.0
2011-08-31 14:50:00,30.87,30.87,30.73,30.79,24600.0,25.7635,25.7635,25.6467,25.6967,24600.0
2011-08-31 15:00:00,30.8,30.98,30.78,30.96,38200.0,25.7051,25.8553,25.6884,25.8386,38200.0
2011-08-31 15:10:00,30.96,30.96,30.73,30.78,37300.0,25.8386,25.8386,25.6467,25.6884,37300.0
2011-08-31 15:20:00,30.78,30.9,30.78,30.9,48800.0,25.6884,25.7885,25.6884,25.7885,48800.0
2011-08-31 15:30:00,30.91,30.98,30.9,30.92,49900.0,25.7969,25.8553,25.7885,25.8052,49900.0
2011-08-31 15:40:00,30.92,31.06,30.91,31.06,72200.0,25.8052,25.9221,25.7969,25.9221,72200.0
2011-08-31 15:50:00,31.05,31.06,30.91,30.98,97800.0,25.9137,25.9221,25.7969,25.8553,97800.0
2011-09-01 09:30:00,31.14,31.25,30.95,31.16,24200.0,25.9888,26.0806,25.8303,26.0055,24200.0
2011-09-01 09:40:00,31.14,31.19,30.95,31.01,16400.0,25.9888,26.0306,25.8303,25.8803,16400.0
2011-09-01 09:50:00,31.01,31.08,30.92,31.07,19000.0,25.8803,25.9388,25.8052,25.9304,19000.0
2011-09-01 10:00:00,31.06,31.56,31.0,31.5,33400.0,25.9221,26.3394,25.872,26.2893,33400.0
2011-09-01 10:10:00,31.49,31.5,31.21,31.28,22000.0,26.2809,26.2893,26.0473,26.1057,22000.0
2011-09-01 10:20:00,31.35,31.41,31.31,31.33,9200.0,26.1641,26.2142,26.1307,26.1474,9200.0
2011-09-01 10:30:00,31.34,31.34,31.15,31.25,16200.0,26.1558,26.1558,25.9972,26.0806,16200.0
2011-09-01 10:40:00,31.26,31.38,31.18,31.2,11300.0,26.089,26.1891,26.0222,26.0389,11300.0
2011-09-01 10:50:00,31.19,31.29,31.18,31.19,13700.0,26.0306,26.114,26.0222,26.0306,13700.0
2011-09-01 11:00:00,31.2,31.22,31.14,31.15,10500.0,26.0389,26.0556,25.9888,25.9972,10500.0
2011-09-01 11:10:00,31.13,31.24,31.11,31.24,6800.0,25.9805,26.0723,25.9638,26.0723,6800.0
2011-09-01 11:20:00,31.22,31.27,31.21,31.27,15900.0,26.0556,26.0973,26.0473,26.0973,15900.0
2011-09-01 11:30:00,31.28,31.32,31.24,31.25,9400.0,26.1057,26.1391,26.0723,26.0806,9400.0
2011-09-01 11:40:00,31.26,31.26,31.13,31.21,7700.0,26.089,26.089,25.9805,26.0473,7700.0
2011-09-01 11:50:00,31.2,31.34,31.13,31.31,7700.0,26.0389,26.1558,25.9805,26.1307,7700.0
2011-09-01 12:00:00,31.3,31.31,31.21,31.28,7500.0,26.1224,26.1307,26.0473,26.1057,7500.0
2011-09-01 12:10:00,31.28,31.29,31.19,31.24,10500.0,26.1057,26.114,26.0306,26.0723,10500.0
2011-09-01 12:20:00,31.24,31.31,31.23,31.31,10500.0,26.0723,26.1307,26.064,26.1307,10500.0
2011-09-01 12:30:00,31.32,31.33,31.28,31.3,8700.0,26.1391,26.1474,26.1057,26.1224,8700.0
2011-09-01 12:40:00,31.29,31.3,31.21,31.23,13100.0,26.114,26.1224,26.0473,26.064,13100.0
2011-09-01 12:50:00,31.22,31.23,31.13,31.15,13300.0,26.0556,26.064,25.9805,25.9972,13300.0
2011-09-01 13:00:00,31.15,31.16,31.07,31.07,12300.0,25.9972,26.0055,25.9304,25.9304,12300.0
2011-09-01 13:10:00,31.07,31.11,31.05,31.11,48200.0,25.9304,25.9638,25.9137,25.9638,48200.0
2011-09-01 13:20:00,31.1,31.16,31.07,31.15,9700.0,25.9555,26.0055,25.9304,25.9972,9700.0
2011-09-01 13:30:00,31.15,31.16,31.08,31.09,22800.0,25.9972,26.0055,25.9388,25.9471,22800.0
2011-09-01 13:40:00,31.1,31.11,30.97,31.02,10600.0,25.9555,25.9638,25.847,25.8887,10600.0
2011-09-01 13:50:00,31.01,31.01,30.93,30.94,17100.0,25.8803,25.8803,25.8136,25.8219,17100.0
2011-09-01 14:00:00,30.94,30.96,30.9,30.93,16000.0,25.8219,25.8386,25.7885,25.8136,16000.0
2011-09-01 14:10:00,30.91,30.99,30.91,30.98,18700.0,25.7969,25.8637,25.7969,25.8553,18700.0
2011-09-01 14:20:00,30.96,31.03,30.95,31.03,42200.0,25.8386,25.897,25.8303,25.897,42200.0
2011-09-01 14:30:00,31.04,31.11,31.03,31.1,15400.0,25.9054,25.9638,25.897,25.9555,15400.0
2011-09-01 14:40:00,31.11,31.15,31.04,31.09,17300.0,25.9638,25.9972,25.9054,25.9471,17300.0
2011-09-01 14:50:00,31.08,31.09,31.04,31.06,15000.0,25.9388,25.9471,25.9054,25.9221,15000.0
2011-09-01 15:00:00,31.05,31.05,30.99,31.02,34700.0,25.9137,25.9137,25.8637,25.8887,34700.0
2011-09-01 15:10:00,31.01,31.09,31.01,31.08,29400.0,25.8803,25.9471,25.8803,25.9388,29400.0
2011-09-01 15:20:00,31.09,31.17,31.03,31.11,33100.0,25.9471,26.0139,25.897,25.9638,33100.0
2011-09-01 15:30:00,31.11,31.12,31.0,31.0,31200.0,25.9638,25.9722,25.872,25.872,31200.0
2011-09-01 15:40:00,31.0,31.1,30.99,31.1,42400.0,25.872,25.9555,25.8637,25.9555,42400.0
2011-09-01 15:50:00,31.11,31.18,31.05,31.09,96300.0,25.9638,26.0222,25.9137,25.9471,96300.0
2011-09-02 09:30:00,30.42,30.45,30.14,30.18,16100.0,25.3879,25.413,25.1543,25.1876,16100.0
2011-09-02 09:40:00,30.14,30.28,30.05,30.25,13700.0,25.1543,25.2711,25.0792,25.2461,13700.0
2011-09-02 09:50:00,30.28,30.35,30.22,30.35,20600.0,25.2711,25.3295,25.221,25.3295,20600.0
2011-09-02 10:00:00,30.34,30.55,30.31,30.54,23000.0,25.3212,25.4964,25.2961,25.4881,23000.0
2011-09-02 10:10:00,30.53,30.54,30.42,30.53,16600.0,25.4797,25.4881,25.3879,25.4797,16600.0
2011-09-02 10:20:00,30.52,30.57,30.46,30.53,11800.0,25.4714,25.5131,25.4213,25.4797,11800.0
2011-09-02 10:30:00,30.52,30.52,30.4,30.46,17300.0,25.4714,25.4714,25.3713,25.4213,17300.0
2011-09-02 10:40:00,30.44,30.49,30.36,30.45,12800.0,25.4046,25.4464,25.3379,25.413,12800.0
2011-09-02 10:50:00,30.42,30.59,30.41,30.55,10200.0,25.3879,25.5298,25.3796,25.4964,10200.0
2011-09-02 11:00:00,30.53,30.61,30.53,30.54,7600.0,25.4797,25.5465,25.4797,25.4881,7600.0
2011-09-02 11:10:00,30.52,30.61,30.5,30.53,15200.0,25.4714,25.5465,25.4547,25.4797,15200.0
2011-09-02 11:20:00,30.54,30.59,30.49,30.55,13200.0,25.4881,25.5298,25.4464,25.4964,13200.0
2011-09-02 11:30:00,30.54,30.54,30.46,30.53,6900.0,25.4881,25.4881,25.4213,25.4797,6900.0
2011-09-02 11:40:00,30.53,30.54,30.44,30.44,5300.0,25.4797,25.4881,25.4046,25.4046,5300.0
2011-09-02 11:50:00,30.41,30.45,30.36,30.4,8500.0,25.3796,25.413,25.3379,25.3713,8500.0
2011-09-02 12:00:00,30.39,30.43,30.38,30.38,9000.0,25.3629,25.3963,25.3546,25.3546,9000.0
2011-09-02 12:10:00,30.38,30.38,30.32,30.32,7600.0,25.3546,25.3546,25.3045,25.3045,7600.0
2011-09-02 12:20:00,30.31,30.33,30.26,30.27,8500.0,25.2961,25.3128,25.2544,25.2628,8500.0
2011-09-02 12:30:00,30.28,30.28,30.21,30.22,6200.0,25.2711,25.2711,25.2127,25.221,6200.0
2011-09-02 12:40:00,30.23,30.28,30.23,30.24,7800.0,25.2294,25.2711,25.2294,25.2377,7800.0
2011-09-02 12:50:00,30.24,30.24,30.18,30.18,6900.0,25.2377,25.2377,25.1876,25.1876,6900.0
2011-09-02 13:00:00,30.19,30.23,30.13,30.13,9700.0,25.196,25.2294,25.1459,25.1459,9700.0
2011-09-02 13:10:00,30.13,30.14,30.05,30.05,8800.0,25.1459,25.1543,25.0792,25.0792,8800.0
2011-09-02 13:20:00,30.04,30.05,30.03,30.03,11500.0,25.0708,25.0792,25.0625,25.0625,11500.0
2011-09-02 13:30:00,30.03,30.1,30.03,30.04,20700.0,25.0625,25.1209,25.0625,25.0708,20700.0
2011-09-02 13:40:00,30.03,30.07,30.0,30.0,15500.0,25.0625,25.0958,25.0374,25.0374,15500.0
2011-09-02 13:50:00,30.0,30.06,29.99,30.06,12500.0,25.0374,25.0875,25.0291,25.0875,12500.0
2011-09-02 14:00:00,30.05,30.05,30.0,30.01,7100.0,25.0792,25.0792,25.0374,25.0458,7100.0
2011-09-02 14:10:00,30.02,30.02,29.93,29.95,21900.0,25.0541,25.0541,24.979,24.9957,21900.0
2011-09-02 14:20:00,29.95,29.98,29.94,29.96,11400.0,24.9957,25.0207,24.9873,25.004,11400.0
2011-09-02 14:30:00,29.96,29.96,29.87,29.91,16200.0,25.004,25.004,24.9289,24.9623,16200.0
2011-09-02 14:40:00,29.9,29.94,29.88,29.89,26200.0,24.954,24.9873,24.9373,24.9456,26200.0
2011-09-02 14:50:00,29.9,29.94,29.87,29.91,22100.0,24.954,24.9873,24.9289,24.9623,22100.0
2011-09-02 15:00:00,29.92,29.94,29.9,29.9,18200.0,24.9707,24.9873,24.954,24.954,18200.0
2011-09-02 15:10:00,29.91,29.91,29.85,29.89,21200.0,24.9623,24.9623,24.9122,24.9456,21200.0
2011-09-02 15:20:00,29.89,30.04,29.89,30.04,31600.0,24.9456,25.0708,24.9456,25.0708,31600.0
2011-09-02 15:30:00,30.04,30.16,30.03,30.14,42300.0,25.0708,25.171,25.0625,25.1543,42300.0
2011-09-02 15:40:00,30.14,30.19,30.08,30.1,38500.0,25.1543,25.196,25.1042,25.1209,38500.0
2011-09-02 15:50:00,30.09,30.15,30.05,30.05,61600.0,25.1125,25.1626,25.0792,25.0792,61600.0
2011-09-06 09:30:00,29.32,29.32,28.94,29.05,29500.0,24.4699,24.4699,24.1528,24.2446,29500.0
2011-09-06 09:40:00,29.06,29.13,29.0,29.09,21100.0,24.2529,24.3113,24.2028,24.278,21100.0
2011-09-06 09:50:00,29.08,29.13,29.01,29.13,19400.0,24.2696,24.3113,24.2112,24.3113,19400.0
2011-09-06 10:00:00,29.13,29.32,29.13,29.28,40400.0,24.3113,24.4699,24.3113,24.4365,40400.0
2011-09-06 10:10:00,29.28,29.31,29.1,29.11,28300.0,24.4365,24.4616,24.2863,24.2946,28300.0
2011-09-06 10:20:00,29.1,29.11,29.02,29.06,37800.0,24.2863,24.2946,24.2195,24.2529,37800.0
2011-09-06 10:30:00,29.03,29.07,28.98,29.06,41800.0,24.2279,24.2613,24.1861,24.2529,41800.0
2011-09-06 10:40:00,29.08,29.11,29.0,29.04,14900.0,24.2696,24.2946,24.2028,24.2362,14900.0
2011-09-06 10:50:00,29.03,29.12,29.03,29.1,10800.0,24.2279,24.303,24.2279,24.2863,10800.0
2011-09-06 11:00:00,29.09,29.12,29.03,29.09,13600.0,24.278,24.303,24.2279,24.278,13600.0
2011-09-06 11:10:00,29.1,29.18,29.04,29.13,15000.0,24.2863,24.3531,24.2362,24.3113,15000.0
2011-09-06 11:20:00,29.13,29.2,29.1,29.14,11700.0,24.3113,24.3698,24.2863,24.3197,11700.0
2011-09-06 11:30:00,29.14,29.26,29.14,29.2,9800.0,24.3197,24.4198,24.3197,24.3698,9800.0
2011-09-06 11:40:00,29.2,29.2,29.12,29.12,11300.0,24.3698,24.3698,24.303,24.303,11300.0
2011-09-06 11:50:00,29.13,29.29,29.13,29.23,10800.0,24.3113,24.4449,24.3113,24.3948,10800.0
2011-09-06 12:00:00,29.23,29.35,29.23,29.34,20000.0,24.3948,24.4949,24.3948,24.4866,20000.0
2011-09-06 12:10:00,29.34,29.38,29.33,29.38,10200.0,24.4866,24.52,24.4783,24.52,10200.0
2011-09-06 12:20:00,29.4,29.45,29.4,29.42,9800.0,24.5367,24.5784,24.5367,24.5534,9800.0
2011-09-06 12:30:00,29.4,29.41,29.33,29.34,8900.0,24.5367,24.545,24.4783,24.4866,8900.0
2011-09-06 12:40:00,29.34,29.35,29.33,29.35,8100.0,24.4866,24.4949,24.4783,24.4949,8100.0
2011-09-06 12:50:00,29.35,29.4,29.33,29.38,20200.0,24.4949,24.5367,24.4783,24.52,20200.0
2011-09-06 13:00:00,29.37,29.43,29.37,29.41,15300.0,24.5116,24.5617,24.5116,24.545,15300.0
2011-09-06 13:10:00,29.42,29.5,29.42,29.45,10700.0,24.5534,24.6201,24.5534,24.5784,10700.0
2011-09-06 13:20:00,29.45,29.45,29.37,29.38,10100.0,24.5784,24.5784,24.5116,24.52,10100.0
2011-09-06 13:30:00,29.37,29.39,29.33,29.38,10600.0,24.5116,24.5283,24.4783,24.52,10600.0
2011-09-06 13:40:00,29.39,29.47,29.39,29.47,14900.0,24.5283,24.5951,24.5283,24.5951,14900.0
2011-09-06 13:50:00,29.48,29.5,29.45,29.45,6700.0,24.6034,24.6201,24.5784,24.5784,6700.0
2011-09-06 14:00:00,29.42,29.5,29.42,29.48,14700.0,24.5534,24.6201,24.5534,24.6034,14700.0
2011-09-06 14:10:00,29.49,29.54,29.48,29.54,22200.0,24.6118,24.6535,24.6034,24.6535,22200.0
2011-09-06 14:20:00,29.54,29.57,29.52,29.52,16400.0,24.6535,24.6786,24.6368,24.6368,16400.0
2011-09-06 14:30:00,29.53,29.54,29.49,29.49,16800.0,24.6452,24.6535,24.6118,24.6118,16800.0
2011-09-06 14:40:00,29.48,29.48,29.39,29.39,15700.0,24.6034,24.6034,24.5283,24.5283,15700.0
2011-09-06 14:50:00,29.38,29.4,29.31,29.34,14900.0,24.52,24.5367,24.4616,24.4866,14900.0
2011-09-06 15:00:00,29.34,29.34,29.23,29.23,18800.0,24.4866,24.4866,24.3948,24.3948,18800.0
2011-09-06 15:10:00,29.25,29.27,29.19,29.2,19100.0,24.4115,24.4282,24.3614,24.3698,19100.0
2011-09-06 15:20:00,29.21,29.31,29.21,29.23,22300.0,24.3781,24.4616,24.3781,24.3948,22300.0
2011-09-06 15:30:00,29.23,29.32,29.18,29.32,25100.0,24.3948,24.4699,24.3531,24.4699,25100.0
2011-09-06 15:40:00,29.32,29.35,29.24,29.3,79300.0,24.4699,24.4949,24.4031,24.4532,79300.0
2011-09-06 15:50:00,29.31,29.41,29.27,29.37,88300.0,24.4616,24.545,24.4282,24.5116,88300.0
2011-09-07 09:30:00,29.86,29.99,29.81,29.83,15300.0,24.9206,25.0291,24.8789,24.8955,15300.0
2011-09-07 09:40:00,29.88,30.03,29.83,30.0,9800.0,24.9373,25.0625,24.8955,25.0374,9800.0
2011-09-07 09:50:00,30.06,30.11,30.01,30.07,12300.0,25.0875,25.1292,25.0458,25.0958,12300.0
2011-09-07 10:00:00,30.1,30.2,30.09,30.17,11100.0,25.1209,25.2043,25.1125,25.1793,11100.0
2011-09-07 10:10:00,30.18,30.21,30.04,30.05,17100.0,25.1876,25.2127,25.0708,25.0792,17100.0
2011-09-07 10:20:00,30.05,30.1,29.97,29.97,15500.0,25.0792,25.1209,25.0124,25.0124,15500.0
2011-09-07 10:30:00,29.97,30.0,29.96,29.98,8100.0,25.0124,25.0374,25.004,25.0207,8100.0
2011-09-07 10:40:00,29.98,30.0,29.95,29.95,13300.0,25.0207,25.0374,24.9957,24.9957,13300.0
2011-09-07 10:50:00,29.94,30.06,29.93,30.04,16100.0,24.9873,25.0875,24.979,25.0708,16100.0
2011-09-07 11:00:00,30.02,30.08,30.0,30.06,8400.0,25.0541,25.1042,25.0374,25.0875,8400.0
2011-09-07 11:10:00,30.06,30.15,30.05,30.1,8800.0,25.0875,25.1626,25.0792,25.1209,8800.0
2011-09-07 11:20:00,30.1,30.2,30.09,30.15,9000.0,25.1209,25.2043,25.1125,25.1626,9000.0
2011-09-07 11:30:00,30.16,30.16,30.1,30.13,5400.0,25.171,25.171,25.1209,25.1459,5400.0
2011-09-07 11:40:00,30.14,30.14,30.08,30.12,5400.0,25.1543,25.1543,25.1042,25.1376,5400.0
2011-09-07 11:50:00,30.14,30.14,30.07,30.09,7700.0,25.1543,25.1543,25.0958,25.1125,7700.0
2011-09-07 12:00:00,30.09,30.09,30.06,30.08,4700.0,25.1125,25.1125,25.0875,25.1042,4700.0
2011-09-07 12:10:00,30.08,30.14,30.07,30.14,5500.0,25.1042,25.1543,25.0958,25.1543,5500.0
2011-09-07 12:20:00,30.14,30.14,30.11,30.12,3100.0,25.1543,25.1543,25.1292,25.1376,3100.0
2011-09-07 12:30:00,30.13,30.23,30.13,30.23,6900.0,25.1459,25.2294,25.1459,25.2294,6900.0
2011-09-07 12:40:00,30.23,30.23,30.2,30.2,5300.0,25.2294,25.2294,25.2043,25.2043,5300.0
2011-09-07 12:50:00,30.2,30.23,30.18,30.19,5200.0,25.2043,25.2294,25.1876,25.196,5200.0
2011-09-07 13:00:00,30.18,30.25,30.17,30.24,6600.0,25.1876,25.2461,25.1793,25.2377,6600.0
2011-09-07 13:10:00,30.23,30.27,30.22,30.27,4000.0,25.2294,25.2628,25.221,25.2628,4000.0
2011-09-07 13:20:00,30.27,30.27,30.23,30.23,5800.0,25.2628,25.2628,25.2294,25.2294,5800.0
2011-09-07 13:30:00,30.22,30.25,30.22,30.23,14400.0,25.221,25.2461,25.221,25.2294,14400.0
2011-09-07 13:40:00,30.24,30.26,30.23,30.25,9500.0,25.2377,25.2544,25.2294,25.2461,9500.0
2011-09-07 13:50:00,30.25,30.32,30.25,30.29,8500.0,25.2461,25.3045,25.2461,25.2795,8500.0
2011-09-07 14:00:00,30.27,30.32,30.27,30.28,8200.0,25.2628,25.3045,25.2628,25.2711,8200.0
2011-09-07 14:10:00,30.29,30.31,30.27,30.3,6500.0,25.2795,25.2961,25.2628,25.2878,6500.0
2011-09-07 14:20:00,30.3,30.33,30.27,30.32,6000.0,25.2878,25.3128,25.2628,25.3045,6000.0
2011-09-07 14:30:00,30.32,30.34,30.31,30.33,8500.0,25.3045,25.3212,25.2961,25.3128,8500.0
2011-09-07 14:40:00,30.33,30.42,30.32,30.4,19100.0,25.3128,25.3879,25.3045,25.3713,19100.0
2011-09-07 14:50:00,30.4,30.41,30.35,30.38,18300.0,25.3713,25.3796,25.3295,25.3546,18300.0
2011-09-07 15:00:00,30.38,30.41,30.37,30.4,27500.0,25.3546,25.3796,25.3462,25.3713,27500.0
2011-09-07 15:10:00,30.41,30.43,30.37,30.38,28000.0,25.3796,25.3963,25.3462,25.3546,28000.0
2011-09-07 15:20:00,30.38,30.39,30.31,30.32,19600.0,25.3546,25.3629,25.2961,25.3045,19600.0
2011-09-07 15:30:00,30.33,30.34,30.25,30.28,15400.0,25.3128,25.3212,25.2461,25.2711,15400.0
2011-09-07 15:40:00,30.28,30.32,30.24,30.24,38100.0,25.2711,25.3045,25.2377,25.2377,38100.0
2011-09-07 15:50:00,30.25,30.31,30.21,30.29,89600.0,25.2461,25.2961,25.2127,25.2795,89600.0
2011-09-08 09:30:00,30.02,30.28,30.02,30.25,10500.0,25.0541,25.2711,25.0541,25.2461,10500.0
2011-09-08 09:40:00,30.24,30.27,30.17,30.24,7800.0,25.2377,25.2628,25.1793,25.2377,7800.0
2011-09-08 09:50:00,30.22,30.22,30.02,30.04,7300.0,25.221,25.221,25.0541,25.0708,7300.0
2011-09-08 10:00:00,30.04,30.11,29.95,30.1,8800.0,25.0708,25.1292,24.9957,25.1209,8800.0
2011-09-08 10:10:00,30.13,30.14,30.09,30.13,5200.0,25.1459,25.1543,25.1125,25.1459,5200.0
2011-09-08 10:20:00,30.15,30.2,30.13,30.13,5200.0,25.1626,25.2043,25.1459,25.1459,5200.0
2011-09-08 10:30:00,30.13,30.27,30.13,30.22,5400.0,25.1459,25.2628,25.1459,25.221,5400.0
2011-09-08 10:40:00,30.24,30.28,30.21,30.21,10000.0,25.2377,25.2711,25.2127,25.2127,10000.0
2011-09-08 10:50:00,30.2,30.32,30.2,30.31,8400.0,25.2043,25.3045,25.2043,25.2961,8400.0
2011-09-08 11:00:00,30.32,30.4,30.3,30.38,4800.0,25.3045,25.3713,25.2878,25.3546,4800.0
2011-09-08 11:10:00,30.39,30.39,30.26,30.31,14500.0,25.3629,25.3629,25.2544,25.2961,14500.0
2011-09-08 11:20:00,30.29,30.33,30.27,30.29,9300.0,25.2795,25.3128,25.2628,25.2795,9300.0
2011-09-08 11:30:00,30.29,30.34,30.29,30.34,4000.0,25.2795,25.3212,25.2795,25.3212,4000.0
2011-09-08 11:40:00,30.35,30.36,30.26,30.26,3000.0,25.3295,25.3379,25.2544,25.2544,3000.0
2011-09-08 11:50:00,30.26,30.32,30.17,30.2,11500.0,25.2544,25.3045,25.1793,25.2043,11500.0
2011-09-08 12:00:00,30.18,30.19,30.15,30.18,7600.0,25.1876,25.196,25.1626,25.1876,7600.0
2011-09-08 12:10:00,30.18,30.26,30.18,30.21,18800.0,25.1876,25.2544,25.1876,25.2127,18800.0
2011-09-08 12:20:00,30.22,30.24,30.2,30.2,14000.0,25.221,25.2377,25.2043,25.2043,14000.0
2011-09-08 12:30:00,30.21,30.21,30.18,30.18,37000.0,25.2127,25.2127,25.1876,25.1876,37000.0
2011-09-08 12:40:00,30.17,30.2,30.17,30.17,7900.0,25.1793,25.2043,25.1793,25.1793,7900.0
2011-09-08 12:50:00,30.17,30.27,30.17,30.27,24200.0,25.1793,25.2628,25.1793,25.2628,24200.0
2011-09-08 13:00:00,30.25,30.27,30.24,30.26,3900.0,25.2461,25.2628,25.2377,25.2544,3900.0
2011-09-08 13:10:00,30.25,30.25,30.18,30.23,46500.0,25.2461,25.2461,25.1876,25.2294,46500.0
2011-09-08 13:20:00,30.22,30.22,30.17,30.17,6500.0,25.221,25.221,25.1793,25.1793,6500.0
2011-09-08 13:30:00,30.17,30.21,30.02,30.11,18700.0,25.1793,25.2127,25.0541,25.1292,18700.0
2011-09-08 13:40:00,30.11,30.11,29.92,29.96,20300.0,25.1292,25.1292,24.9707,25.004,20300.0
2011-09-08 13:50:00,29.95,30.05,29.89,30.03,11700.0,24.9957,25.0792,24.9456,25.0625,11700.0
2011-09-08 14:00:00,30.01,30.06,29.99,30.05,7700.0,25.0458,25.0875,25.0291,25.0792,7700.0
2011-09-08 14:10:00,30.04,30.04,29.98,29.98,2700.0,25.0708,25.0708,25.0207,25.0207,2700.0
2011-09-08 14:20:00,29.97,30.0,29.86,29.9,13100.0,25.0124,25.0374,24.9206,24.954,13100.0
2011-09-08 14:30:00,29.9,29.98,29.88,29.95,11500.0,24.954,25.0207,24.9373,24.9957,11500.0
2011-09-08 14:40:00,29.95,29.97,29.92,29.92,9900.0,24.9957,25.0124,24.9707,24.9707,9900.0
2011-09-08 14:50:00,29.92,29.94,29.89,29.94,12100.0,24.9707,24.9873,24.9456,24.9873,12100.0
2011-09-08 15:00:00,29.94,29.95,29.82,29.86,14100.0,24.9873,24.9957,24.8872,24.9206,14100.0
2011-09-08 15:10:00,29.87,29.87,29.78,29.82,9600.0,24.9289,24.9289,24.8538,24.8872,9600.0
2011-09-08 15:20:00,29.82,29.93,29.82,29.93,7500.0,24.8872,24.979,24.8872,24.979,7500.0
2011-09-08 15:30:00,29.94,29.96,29.84,29.85,57800.0,24.9873,25.004,24.9039,24.9122,57800.0
2011-09-08 15:40:00,29.86,29.9,29.77,29.82,36800.0,24.9206,24.954,24.8455,24.8872,36800.0
2011-09-08 15:50:00,29.83,29.83,29.74,29.77,89300.0,24.8955,24.8955,24.8204,24.8455,89300.0
2011-09-09 09:30:00,29.75,29.78,29.39,29.51,60800.0,24.8288,24.8538,24.5283,24.6285,60800.0
2011-09-09 09:40:00,29.55,29.59,29.38,29.55,21200.0,24.6619,24.6952,24.52,24.6619,21200.0
2011-09-09 09:50:00,29.55,29.59,29.48,29.5,16300.0,24.6619,24.6952,24.6034,24.6201,16300.0
2011-09-09 10:00:00,29.52,29.68,29.51,29.53,11400.0,24.6368,24.7704,24.6285,24.6452,11400.0
2011-09-09 10:10:00,29.57,29.57,29.44,29.5,15000.0,24.6786,24.6786,24.5701,24.6201,15000.0
2011-09-09 10:20:00,29.48,29.67,29.47,29.67,8800.0,24.6034,24.762,24.5951,24.762,8800.0
2011-09-09 10:30:00,29.68,29.69,29.49,29.56,39300.0,24.7704,24.7787,24.6118,24.6702,39300.0
2011-09-09 10:40:00,29.56,29.71,29.56,29.71,14400.0,24.6702,24.7954,24.6702,24.7954,14400.0
2011-09-09 10:50:00,29.71,29.74,29.61,29.63,6100.0,24.7954,24.8204,24.7119,24.7286,6100.0
2011-09-09 11:00:00,29.62,29.68,29.61,29.68,11900.0,24.7203,24.7704,24.7119,24.7704,11900.0
2011-09-09 11:10:00,29.68,29.75,29.47,29.49,13200.0,24.7704,24.8288,24.5951,24.6118,13200.0
2011-09-09 11:20:00,29.48,29.49,29.29,29.36,6800.0,24.6034,24.6118,24.4449,24.5033,6800.0
2011-09-09 11:30:00,29.31,29.38,29.3,29.3,6300.0,24.4616,24.52,24.4532,24.4532,6300.0
2011-09-09 11:40:00,29.33,29.33,29.19,29.21,21800.0,24.4783,24.4783,24.3614,24.3781,21800.0
2011-09-09 11:50:00,29.2,29.24,29.19,29.19,14800.0,24.3698,24.4031,24.3614,24.3614,14800.0
2011-09-09 12:00:00,29.2,29.2,29.09,29.09,47400.0,24.3698,24.3698,24.278,24.278,47400.0
2011-09-09 12:10:00,29.08,29.09,29.0,29.06,11100.0,24.2696,24.278,24.2028,24.2529,11100.0
2011-09-09 12:20:00,29.08,29.12,29.04,29.04,6800.0,24.2696,24.303,24.2362,24.2362,6800.0
2011-09-09 12:30:00,29.06,29.08,28.93,29.01,88300.0,24.2529,24.2696,24.1444,24.2112,88300.0
2011-09-09 12:40:00,29.0,29.0,28.91,28.93,23300.0,24.2028,24.2028,24.1277,24.1444,23300.0
2011-09-09 12:50:00,28.92,29.06,28.89,29.03,64600.0,24.1361,24.2529,24.111,24.2279,64600.0
2011-09-09 13:00:00,29.04,29.08,28.97,29.07,24400.0,24.2362,24.2696,24.1778,24.2613,24400.0
2011-09-09 13:10:00,29.06,29.18,29.04,29.09,17500.0,24.2529,24.3531,24.2362,24.278,17500.0
2011-09-09 13:20:00,29.1,29.1,29.01,29.06,18500.0,24.2863,24.2863,24.2112,24.2529,18500.0
2011-09-09 13:30:00,29.06,29.07,28.98,29.01,20900.0,24.2529,24.2613,24.1861,24.2112,20900.0
2011-09-09 13:40:00,29.01,29.03,28.88,28.88,14700.0,24.2112,24.2279,24.1027,24.1027,14700.0
2011-09-09 13:50:00,28.88,28.92,28.86,28.9,15200.0,24.1027,24.1361,24.086,24.1194,15200.0
2011-09-09 14:00:00,28.9,28.95,28.89,28.94,12600.0,24.1194,24.1611,24.111,24.1528,12600.0
2011-09-09 14:10:00,28.93,28.93,28.85,28.86,31200.0,24.1444,24.1444,24.0777,24.086,31200.0
2011-09-09 14:20:00,28.87,28.9,28.81,28.83,18200.0,24.0943,24.1194,24.0443,24.061,18200.0
2011-09-09 14:30:00,28.82,28.83,28.75,28.76,10600.0,24.0526,24.061,23.9942,24.0025,10600.0
2011-09-09 14:40:00,28.76,28.85,28.76,28.84,39300.0,24.0025,24.0777,24.0025,24.0693,39300.0
2011-09-09 14:50:00,28.83,28.85,28.8,28.81,28000.0,24.061,24.0777,24.0359,24.0443,28000.0
2011-09-09 15:00:00,28.81,28.87,28.8,28.86,22300.0,24.0443,24.0943,24.0359,24.086,22300.0
2011-09-09 15:10:00,28.87,28.88,28.8,28.87,18100.0,24.0943,24.1027,24.0359,24.0943,18100.0
2011-09-09 15:20:00,28.87,28.88,28.79,28.79,15000.0,24.0943,24.1027,24.0276,24.0276,15000.0
2011-09-09 15:30:00,28.79,28.91,28.79,28.91,17300.0,24.0276,24.1277,24.0276,24.1277,17300.0
2011-09-09 15:40:00,28.93,29.03,28.9,29.01,56300.0,24.1444,24.2279,24.1194,24.2112,56300.0
2011-09-09 15:50:00,29.01,29.02,28.91,28.93,70900.0,24.2112,24.2195,24.1277,24.1444,70900.0
2011-09-12 09:30:00,28.39,28.58,28.39,28.55,17300.0,23.6937,23.8523,23.6937,23.8273,17300.0
2011-09-12 09:40:00,28.52,28.59,28.41,28.48,8800.0,23.8022,23.8607,23.7104,23.7689,8800.0
2011-09-12 09:50:00,28.47,28.71,28.47,28.68,17600.0,23.7605,23.9608,23.7605,23.9358,17600.0
2011-09-12 10:00:00,28.65,28.7,28.58,28.64,20400.0,23.9107,23.9525,23.8523,23.9024,20400.0
2011-09-12 10:10:00,28.65,28.66,28.43,28.43,20000.0,23.9107,23.9191,23.7271,23.7271,20000.0
2011-09-12 10:20:00,28.45,28.46,28.27,28.27,32800.0,23.7438,23.7522,23.5936,23.5936,32800.0
2011-09-12 10:30:00,28.28,28.35,28.25,28.35,12200.0,23.6019,23.6604,23.5769,23.6604,12200.0
2011-09-12 10:40:00,28.34,28.39,28.28,28.31,33300.0,23.652,23.6937,23.6019,23.627,33300.0
2011-09-12 10:50:00,28.3,28.35,28.21,28.21,15500.0,23.6186,23.6604,23.5435,23.5435,15500.0
2011-09-12 11:00:00,28.22,28.29,28.2,28.27,11400.0,23.5519,23.6103,23.5352,23.5936,11400.0
2011-09-12 11:10:00,28.28,28.28,28.21,28.23,20400.0,23.6019,23.6019,23.5435,23.5602,20400.0
2011-09-12 11:20:00,28.24,28.34,28.23,28.34,11600.0,23.5686,23.652,23.5602,23.652,11600.0
2011-09-12 11:30:00,28.33,28.34,28.29,28.33,13900.0,23.6437,23.652,23.6103,23.6437,13900.0
2011-09-12 11:40:00,28.33,28.36,28.31,28.33,11200.0,23.6437,23.6687,23.627,23.6437,11200.0
2011-09-12 11:50:00,28.32,28.33,28.2,28.22,13400.0,23.6353,23.6437,23.5352,23.5519,13400.0
2011-09-12 12:00:00,28.24,28.27,28.21,28.21,14700.0,23.5686,23.5936,23.5435,23.5435,14700.0
2011-09-12 12:10:00,28.22,28.22,28.14,28.18,16900.0,23.5519,23.5519,23.4851,23.5185,16900.0
2011-09-12 12:20:00,28.16,28.25,28.15,28.25,9500.0,23.5018,23.5769,23.4934,23.5769,9500.0
2011-09-12 12:30:00,28.26,28.26,28.17,28.17,29100.0,23.5853,23.5853,23.5101,23.5101,29100.0
2011-09-12 12:40:00,28.17,28.18,28.11,28.12,26400.0,23.5101,23.5185,23.4601,23.4684,26400.0
2011-09-12 12:50:00,28.12,28.18,28.12,28.15,14700.0,23.4684,23.5185,23.4684,23.4934,14700.0
2011-09-12 13:00:00,28.16,28.22,28.12,28.12,14000.0,23.5018,23.5519,23.4684,23.4684,14000.0
2011-09-12 13:10:00,28.12,28.18,28.09,28.1,21000.0,23.4684,23.5185,23.4434,23.4517,21000.0
2011-09-12 13:20:00,28.1,28.12,28.09,28.11,10900.0,23.4517,23.4684,23.4434,23.4601,10900.0
2011-09-12 13:30:00,28.1,28.12,28.0,28.04,14700.0,23.4517,23.4684,23.3683,23.4016,14700.0
2011-09-12 13:40:00,28.03,28.06,28.02,28.05,8100.0,23.3933,23.4183,23.385,23.41,8100.0
2011-09-12 13:50:00,28.05,28.11,28.04,28.11,15200.0,23.41,23.4601,23.4016,23.4601,15200.0
2011-09-12 14:00:00,28.1,28.1,27.99,28.02,60700.0,23.4517,23.4517,23.3599,23.385,60700.0
2011-09-12 14:10:00,28.01,28.01,27.93,27.93,42100.0,23.3766,23.3766,23.3098,23.3098,42100.0
2011-09-12 14:20:00,27.93,28.02,27.92,28.01,15200.0,23.3098,23.385,23.3015,23.3766,15200.0
2011-09-12 14:30:00,28.02,28.25,28.01,28.18,33700.0,23.385,23.5769,23.3766,23.5185,33700.0
2011-09-12 14:40:00,28.19,28.3,28.19,28.25,25600.0,23.5268,23.6186,23.5268,23.5769,25600.0
2011-09-12 14:50:00,28.26,28.26,28.17,28.18,11200.0,23.5853,23.5853,23.5101,23.5185,11200.0
2011-09-12 15:00:00,28.19,28.25,28.16,28.22,46800.0,23.5268,23.5769,23.5018,23.5519,46800.0
2011-09-12 15:10:00,28.22,28.29,28.21,28.26,17400.0,23.5519,23.6103,23.5435,23.5853,17400.0
2011-09-12 15:20:00,28.26,28.41,28.24,28.39,19500.0,23.5853,23.7104,23.5686,23.6937,19500.0
2011-09-12 15:30:00,28.39,28.47,28.36,28.43,21500.0,23.6937,23.7605,23.6687,23.7271,21500.0
2011-09-12 15:40:00,28.43,28.59,28.4,28.54,25200.0,23.7271,23.8607,23.7021,23.8189,25200.0
2011-09-12 15:50:00,28.56,28.73,28.56,28.69,48500.0,23.8356,23.9775,23.8356,23.9441,48500.0
2011-09-13 09:30:00,28.97,29.07,28.86,28.92,52300.0,24.1778,24.2613,24.086,24.1361,52300.0
2011-09-13 09:40:00,28.94,29.14,28.89,29.11,17200.0,24.1528,24.3197,24.111,24.2946,17200.0
2011-09-13 09:50:00,29.15,29.3,29.12,29.29,8900.0,24.328,24.4532,24.303,24.4449,8900.0
2011-09-13 10:00:00,29.28,29.37,29.28,29.36,9500.0,24.4365,24.5116,24.4365,24.5033,9500.0
2011-09-13 10:10:00,29.35,29.39,29.29,29.38,24900.0,24.4949,24.5283,24.4449,24.52,24900.0
2011-09-13 10:20:00,29.36,29.37,29.23,29.23,9700.0,24.5033,24.5116,24.3948,24.3948,9700.0
2011-09-13 10:30:00,29.26,29.3,29.11,29.13,9900.0,24.4198,24.4532,24.2946,24.3113,9900.0
2011-09-13 10:40:00,29.14,29.23,29.13,29.2,9100.0,24.3197,24.3948,24.3113,24.3698,9100.0
2011-09-13 10:50:00,29.19,29.23,29.07,29.13,17600.0,24.3614,24.3948,24.2613,24.3113,17600.0
2011-09-13 11:00:00,29.13,29.15,29.03,29.03,8600.0,24.3113,24.328,24.2279,24.2279,8600.0
2011-09-13 11:10:00,29.07,29.12,29.05,29.05,18000.0,24.2613,24.303,24.2446,24.2446,18000.0
2011-09-13 11:20:00,29.05,29.06,28.99,29.02,6400.0,24.2446,24.2529,24.1945,24.2195,6400.0
2011-09-13 11:30:00,29.04,29.11,29.0,29.1,5500.0,24.2362,24.2946,24.2028,24.2863,5500.0
2011-09-13 11:40:00,29.11,29.19,29.08,29.14,6600.0,24.2946,24.3614,24.2696,24.3197,6600.0
2011-09-13 11:50:00,29.11,29.17,29.08,29.08,5400.0,24.2946,24.3447,24.2696,24.2696,5400.0
2011-09-13 12:00:00,29.04,29.11,28.98,29.09,12300.0,24.2362,24.2946,24.1861,24.278,12300.0
2011-09-13 12:10:00,29.1,29.15,29.07,29.14,5800.0,24.2863,24.328,24.2613,24.3197,5800.0
2011-09-13 12:20:00,29.14,29.16,29.08,29.1,5000.0,24.3197,24.3364,24.2696,24.2863,5000.0
2011-09-13 12:30:00,29.11,29.13,29.06,29.13,7300.0,24.2946,24.3113,24.2529,24.3113,7300.0
2011-09-13 12:40:00,29.13,29.17,29.1,29.16,12200.0,24.3113,24.3447,24.2863,24.3364,12200.0
2011-09-13 12:50:00,29.15,29.16,29.13,29.16,4900.0,24.328,24.3364,24.3113,24.3364,4900.0
2011-09-13 13:00:00,29.17,29.21,29.17,29.17,6100.0,24.3447,24.3781,24.3447,24.3447,6100.0
2011-09-13 13:10:00,29.17,29.18,29.12,29.14,8200.0,24.3447,24.3531,24.303,24.3197,8200.0
2011-09-13 13:20:00,29.13,29.17,29.13,29.15,4400.0,24.3113,24.3447,24.3113,24.328,4400.0
2011-09-13 13:30:00,29.14,29.14,29.1,29.13,8300.0,24.3197,24.3197,24.2863,24.3113,8300.0
2011-09-13 13:40:00,29.14,29.19,29.12,29.19,4800.0,24.3197,24.3614,24.303,24.3614,4800.0
2011-09-13 13:50:00,29.21,29.24,29.18,29.18,9700.0,24.3781,24.4031,24.3531,24.3531,9700.0
2011-09-13 14:00:00,29.18,29.18,29.13,29.13,4500.0,24.3531,24.3531,24.3113,24.3113,4500.0
2011-09-13 14:10:00,29.14,29.16,29.1,29.16,4500.0,24.3197,24.3364,24.2863,24.3364,4500.0
2011-09-13 14:20:00,29.15,29.25,29.13,29.25,9800.0,24.328,24.4115,24.3113,24.4115,9800.0
2011-09-13 14:30:00,29.26,29.27,29.22,29.22,6200.0,24.4198,24.4282,24.3864,24.3864,6200.0
2011-09-13 14:40:00,29.22,29.23,29.15,29.15,14200.0,24.3864,24.3948,24.328,24.328,14200.0
2011-09-13 14:50:00,29.16,29.21,29.13,29.19,14300.0,24.3364,24.3781,24.3113,24.3614,14300.0
2011-09-13 15:00:00,29.2,29.22,29.17,29.18,18200.0,24.3698,24.3864,24.3447,24.3531,18200.0
2011-09-13 15:10:00,29.2,29.23,29.09,29.1,19700.0,24.3698,24.3948,24.278,24.2863,19700.0
2011-09-13 15:20:00,29.09,29.25,29.06,29.24,20700.0,24.278,24.4115,24.2529,24.4031,20700.0
2011-09-13 15:30:00,29.25,29.35,29.25,29.33,27600.0,24.4115,24.4949,24.4115,24.4783,27600.0
2011-09-13 15:40:00,29.33,29.45,29.33,29.43,43900.0,24.4783,24.5784,24.4783,24.5617,43900.0
2011-09-13 15:50:00,29.44,29.44,29.36,29.37,92700.0,24.5701,24.5701,24.5033,24.5116,92700.0
2011-09-14 09:30:00,28.98,29.37,28.98,29.09,62900.0,24.1861,24.5116,24.1861,24.278,62900.0
2011-09-14 09:40:00,29.08,29.19,29.05,29.09,35000.0,24.2696,24.3614,24.2446,24.278,35000.0
2011-09-14 09:50:00,29.1,29.12,28.98,29.0,31500.0,24.2863,24.303,24.1861,24.2028,31500.0
2011-09-14 10:00:00,29.0,29.08,28.97,29.01,45300.0,24.2028,24.2696,24.1778,24.2112,45300.0
2011-09-14 10:10:00,29.02,29.1,28.96,29.01,79700.0,24.2195,24.2863,24.1695,24.2112,79700.0
2011-09-14 10:20:00,29.0,29.03,28.85,29.02,69100.0,24.2028,24.2279,24.0777,24.2195,69100.0
2011-09-14 10:30:00,29.01,29.12,28.97,29.09,46700.0,24.2112,24.303,24.1778,24.278,46700.0
2011-09-14 10:40:00,29.09,29.09,28.97,28.99,63500.0,24.278,24.278,24.1778,24.1945,63500.0
2011-09-14 10:50:00,28.99,29.08,28.99,29.08,35500.0,24.1945,24.2696,24.1945,24.2696,35500.0
2011-09-14 11:00:00,29.07,29.12,29.02,29.08,16300.0,24.2613,24.303,24.2195,24.2696,16300.0
2011-09-14 11:10:00,29.08,29.09,29.02,29.02,17000.0,24.2696,24.278,24.2195,24.2195,17000.0
2011-09-14 11:20:00,29.0,29.12,29.0,29.12,16800.0,24.2028,24.303,24.2028,24.303,16800.0
2011-09-14 11:30:00,29.13,29.17,29.05,29.1,14400.0,24.3113,24.3447,24.2446,24.2863,14400.0
2011-09-14 11:40:00,29.1,29.1,29.01,29.04,12100.0,24.2863,24.2863,24.2112,24.2362,12100.0
2011-09-14 11:50:00,29.06,29.13,29.05,29.08,16500.0,24.2529,24.3113,24.2446,24.2696,16500.0
2011-09-14 12:00:00,29.09,29.09,29.04,29.04,12800.0,24.278,24.278,24.2362,24.2362,12800.0
2011-09-14 12:10:00,29.05,29.06,29.02,29.03,14200.0,24.2446,24.2529,24.2195,24.2279,14200.0
2011-09-14 12:20:00,29.03,29.05,29.0,29.03,14100.0,24.2279,24.2446,24.2028,24.2279,14100.0
2011-09-14 12:30:00,29.04,29.14,29.04,29.13,20000.0,24.2362,24.3197,24.2362,24.3113,20000.0
2011-09-14 12:40:00,29.13,29.22,29.13,29.16,19200.0,24.3113,24.3864,24.3113,24.3364,19200.0
2011-09-14 12:50:00,29.16,29.16,29.07,29.08,13700.0,24.3364,24.3364,24.2613,24.2696,13700.0
2011-09-14 13:00:00,29.09,29.17,29.09,29.16,12600.0,24.278,24.3447,24.278,24.3364,12600.0
2011-09-14 13:10:00,29.16,29.16,29.13,29.16,23000.0,24.3364,24.3364,24.3113,24.3364,23000.0
2011-09-14 13:20:00,29.16,29.18,29.15,29.17,11300.0,24.3364,24.3531,24.328,24.3447,11300.0
2011-09-14 13:30:00,29.19,29.24,29.18,29.24,21700.0,24.3614,24.4031,24.3531,24.4031,21700.0
2011-09-14 13:40:00,29.22,29.3,29.21,29.3,35600.0,24.3864,24.4532,24.3781,24.4532,35600.0
2011-09-14 13:50:00,29.31,29.32,29.22,29.26,37700.0,24.4616,24.4699,24.3864,24.4198,37700.0
2011-09-14 14:00:00,29.27,29.39,29.27,29.37,21400.0,24.4282,24.5283,24.4282,24.5116,21400.0
2011-09-14 14:10:00,29.36,29.42,29.32,29.42,20000.0,24.5033,24.5534,24.4699,24.5534,20000.0
2011-09-14 14:20:00,29.41,29.43,29.37,29.39,10200.0,24.545,24.5617,24.5116,24.5283,10200.0
2011-09-14 14:30:00,29.4,29.42,29.37,29.4,13200.0,24.5367,24.5534,24.5116,24.5367,13200.0
2011-09-14 14:40:00,29.4,29.42,29.38,29.4,18500.0,24.5367,24.5534,24.52,24.5367,18500.0
2011-09-14 14:50:00,29.41,29.5,29.4,29.5,20500.0,24.545,24.6201,24.5367,24.6201,20500.0
2011-09-14 15:00:00,29.5,29.61,29.49,29.6,25900.0,24.6201,24.7119,24.6118,24.7036,25900.0
2011-09-14 15:10:00,29.6,29.61,29.53,29.56,40900.0,24.7036,24.7119,24.6452,24.6702,40900.0
2011-09-14 15:20:00,29.56,29.66,29.56,29.62,62700.0,24.6702,24.7537,24.6702,24.7203,62700.0
2011-09-14 15:30:00,29.62,29.75,29.57,29.72,55700.0,24.7203,24.8288,24.6786,24.8037,55700.0
2011-09-14 15:40:00,29.72,29.72,29.5,29.55,94900.0,24.8037,24.8037,24.6201,24.6619,94900.0
2011-09-14 15:50:00,29.55,29.65,29.48,29.5,111500.0,24.6619,24.7453,24.6034,24.6201,111500.0
2011-09-15 09:30:00,29.62,29.62,29.35,29.36,49900.0,24.7203,24.7203,24.4949,24.5033,49900.0
2011-09-15 09:40:00,29.36,29.38,29.2,29.21,33200.0,24.5033,24.52,24.3698,24.3781,33200.0
2011-09-15 09:50:00,29.23,29.34,29.22,29.25,22900.0,24.3948,24.4866,24.3864,24.4115,22900.0
2011-09-15 10:00:00,29.24,29.38,29.19,29.3,42800.0,24.4031,24.52,24.3614,24.4532,42800.0
2011-09-15 10:10:00,29.3,29.32,29.24,29.28,21400.0,24.4532,24.4699,24.4031,24.4365,21400.0
2011-09-15 10:20:00,29.28,29.28,29.13,29.15,13100.0,24.4365,24.4365,24.3113,24.328,13100.0
2011-09-15 10:30:00,29.15,29.15,29.04,29.05,15600.0,24.328,24.328,24.2362,24.2446,15600.0
2011-09-15 10:40:00,29.06,29.11,29.05,29.08,10400.0,24.2529,24.2946,24.2446,24.2696,10400.0
2011-09-15 10:50:00,29.05,29.09,29.0,29.03,24900.0,24.2446,24.278,24.2028,24.2279,24900.0
2011-09-15 11:00:00,29.03,29.07,29.0,29.06,16700.0,24.2279,24.2613,24.2028,24.2529,16700.0
2011-09-15 11:10:00,29.07,29.14,29.07,29.12,12000.0,24.2613,24.3197,24.2613,24.303,12000.0
2011-09-15 11:20:00,29.13,29.16,29.09,29.13,9900.0,24.3113,24.3364,24.278,24.3113,9900.0
2011-09-15 11:30:00,29.14,29.22,29.14,29.22,7900.0,24.3197,24.3864,24.3197,24.3864,7900.0
2011-09-15 11:40:00,29.22,29.3,29.2,29.29,7200.0,24.3864,24.4532,24.3698,24.4449,7200.0
2011-09-15 11:50:00,29.3,29.35,29.28,29.31,10400.0,24.4532,24.4949,24.4365,24.4616,10400.0
2011-09-15 12:00:00,29.3,29.39,29.3,29.39,11400.0,24.4532,24.5283,24.4532,24.5283,11400.0
2011-09-15 12:10:00,29.39,29.43,29.36,29.39,10800.0,24.5283,24.5617,24.5033,24.5283,10800.0
2011-09-15 12:20:00,29.37,29.38,29.35,29.36,10600.0,24.5116,24.52,24.4949,24.5033,10600.0
2011-09-15 12:30:00,29.36,29.42,29.36,29.4,10000.0,24.5033,24.5534,24.5033,24.5367,10000.0
2011-09-15 12:40:00,29.4,29.41,29.36,29.38,8000.0,24.5367,24.545,24.5033,24.52,8000.0
2011-09-15 12:50:00,29.37,29.39,29.35,29.39,10400.0,24.5116,24.5283,24.4949,24.5283,10400.0
2011-09-15 13:00:00,29.39,29.43,29.35,29.42,9200.0,24.5283,24.5617,24.4949,24.5534,9200.0
2011-09-15 13:10:00,29.42,29.43,29.39,29.39,7500.0,24.5534,24.5617,24.5283,24.5283,7500.0
2011-09-15 13:20:00,29.39,29.41,29.34,29.35,7600.0,24.5283,24.545,24.4866,24.4949,7600.0
2011-09-15 13:30:00,29.34,29.35,29.32,29.32,9800.0,24.4866,24.4949,24.4699,24.4699,9800.0
2011-09-15 13:40:00,29.33,29.4,29.32,29.36,10600.0,24.4783,24.5367,24.4699,24.5033,10600.0
2011-09-15 13:50:00,29.37,29.42,29.34,29.42,10400.0,24.5116,24.5534,24.4866,24.5534,10400.0
2011-09-15 14:00:00,29.44,29.47,29.42,29.45,8200.0,24.5701,24.5951,24.5534,24.5784,8200.0
2011-09-15 14:10:00,29.44,29.5,29.44,29.46,13900.0,24.5701,24.6201,24.5701,24.5867,13900.0
2011-09-15 14:20:00,29.45,29.45,29.38,29.42,13600.0,24.5784,24.5784,24.52,24.5534,13600.0
2011-09-15 14:30:00,29.43,29.44,29.41,29.43,12500.0,24.5617,24.5701,24.545,24.5617,12500.0
2011-09-15 14:40:00,29.44,29.46,29.43,29.46,12900.0,24.5701,24.5867,24.5617,24.5867,12900.0
2011-09-15 14:50:00,29.47,29.51,29.45,29.46,12600.0,24.5951,24.6285,24.5784,24.5867,12600.0
2011-09-15 15:00:00,29.47,29.49,29.46,29.48,13500.0,24.5951,24.6118,24.5867,24.6034,13500.0
2011-09-15 15:10:00,29.48,29.49,29.45,29.45,31000.0,24.6034,24.6118,24.5784,24.5784,31000.0
2011-09-15 15:20:00,29.45,29.47,29.34,29.36,38000.0,24.5784,24.5951,24.4866,24.5033,38000.0
2011-09-15 15:30:00,29.37,29.42,29.36,29.4,36500.0,24.5116,24.5534,24.5033,24.5367,36500.0
2011-09-15 15:40:00,29.41,29.44,29.37,29.41,61000.0,24.545,24.5701,24.5116,24.545,61000.0
2011-09-15 15:50:00,29.41,29.42,29.38,29.39,81800.0,24.545,24.5534,24.52,24.5283,81800.0
2011-09-16 09:30:00,29.6,29.64,29.52,29.61,188700.0,24.7036,24.737,24.6368,24.7119,188700.0
2011-09-16 09:40:00,29.61,29.64,29.55,29.62,10400.0,24.7119,24.737,24.6619,24.7203,10400.0
2011-09-16 09:50:00,29.64,29.66,29.57,29.57,22200.0,24.737,24.7537,24.6786,24.6786,22200.0
2011-09-16 10:00:00,29.58,29.65,29.56,29.63,15500.0,24.6869,24.7453,24.6702,24.7286,15500.0
2011-09-16 10:10:00,29.63,29.71,29.62,29.65,15900.0,24.7286,24.7954,24.7203,24.7453,15900.0
2011-09-16 10:20:00,29.66,29.75,29.62,29.65,18600.0,24.7537,24.8288,24.7203,24.7453,18600.0
2011-09-16 10:30:00,29.65,29.67,29.59,29.6,10600.0,24.7453,24.762,24.6952,24.7036,10600.0
2011-09-16 10:40:00,29.64,29.68,29.56,29.56,9800.0,24.737,24.7704,24.6702,24.6702,9800.0
2011-09-16 10:50:00,29.58,29.58,29.45,29.54,16200.0,24.6869,24.6869,24.5784,24.6535,16200.0
2011-09-16 11:00:00,29.53,29.56,29.5,29.53,3400.0,24.6452,24.6702,24.6201,24.6452,3400.0
2011-09-16 11:10:00,29.55,29.57,29.5,29.5,5100.0,24.6619,24.6786,24.6201,24.6201,5100.0
2011-09-16 11:20:00,29.48,29.5,29.4,29.5,3900.0,24.6034,24.6201,24.5367,24.6201,3900.0
2011-09-16 11:30:00,29.47,29.52,29.4,29.52,12400.0,24.5951,24.6368,24.5367,24.6368,12400.0
2011-09-16 11:40:00,29.54,29.62,29.52,29.59,3100.0,24.6535,24.7203,24.6368,24.6952,3100.0
2011-09-16 11:50:00,29.57,29.62,29.54,29.58,10800.0,24.6786,24.7203,24.6535,24.6869,10800.0
2011-09-16 12:00:00,29.57,29.63,29.54,29.63,2100.0,24.6786,24.7286,24.6535,24.7286,2100.0
2011-09-16 12:10:00,29.6,29.6,29.54,29.57,3000.0,24.7036,24.7036,24.6535,24.6786,3000.0
2011-09-16 12:20:00,29.58,29.66,29.56,29.59,6500.0,24.6869,24.7537,24.6702,24.6952,6500.0
2011-09-16 12:30:00,29.6,29.67,29.58,29.64,2400.0,24.7036,24.762,24.6869,24.737,2400.0
2011-09-16 12:40:00,29.65,29.71,29.62,29.66,5800.0,24.7453,24.7954,24.7203,24.7537,5800.0
2011-09-16 12:50:00,29.67,29.68,29.64,29.66,2200.0,24.762,24.7704,24.737,24.7537,2200.0
2011-09-16 13:00:00,29.67,29.69,29.66,29.66,3600.0,24.762,24.7787,24.7537,24.7537,3600.0
2011-09-16 13:10:00,29.65,29.67,29.64,29.64,2300.0,24.7453,24.762,24.737,24.737,2300.0
2011-09-16 13:20:00,29.65,29.66,29.65,29.65,2200.0,24.7453,24.7537,24.7453,24.7453,2200.0
2011-09-16 13:30:00,29.64,29.65,29.55,29.57,4500.0,24.737,24.7453,24.6619,24.6786,4500.0
2011-09-16 13:40:00,29.58,29.63,29.58,29.62,5100.0,24.6869,24.7286,24.6869,24.7203,5100.0
2011-09-16 13:50:00,29.62,29.66,29.61,29.64,6700.0,24.7203,24.7537,24.7119,24.737,6700.0
2011-09-16 14:00:00,29.64,29.69,29.63,29.69,6700.0,24.737,24.7787,24.7286,24.7787,6700.0
2011-09-16 14:10:00,29.69,29.73,29.66,29.66,6600.0,24.7787,24.8121,24.7537,24.7537,6600.0
2011-09-16 14:20:00,29.67,29.67,29.65,29.65,2200.0,24.762,24.762,24.7453,24.7453,2200.0
2011-09-16 14:30:00,29.65,29.69,29.65,29.69,5100.0,24.7453,24.7787,24.7453,24.7787,5100.0
2011-09-16 14:40:00,29.69,29.69,29.67,29.69,7100.0,24.7787,24.7787,24.762,24.7787,7100.0
2011-09-16 14:50:00,29.68,29.69,29.67,29.69,4500.0,24.7704,24.7787,24.762,24.7787,4500.0
2011-09-16 15:00:00,29.69,29.7,29.68,29.69,9000.0,24.7787,24.787,24.7704,24.7787,9000.0
2011-09-16 15:10:00,29.69,29.71,29.69,29.7,16400.0,24.7787,24.7954,24.7787,24.787,16400.0
2011-09-16 15:20:00,29.7,29.71,29.63,29.66,14300.0,24.787,24.7954,24.7286,24.7537,14300.0
2011-09-16 15:30:00,29.66,29.69,29.66,29.66,11700.0,24.7537,24.7787,24.7537,24.7537,11700.0
2011-09-16 15:40:00,29.66,29.8,29.65,29.75,48000.0,24.7537,24.8705,24.7453,24.8288,48000.0
2011-09-16 15:50:00,29.74,29.8,29.73,29.8,57600.0,24.8204,24.8705,24.8121,24.8705,57600.0
2011-09-19 09:30:00,29.18,29.3,28.94,28.97,31600.0,24.3531,24.4532,24.1528,24.1778,31600.0
2011-09-19 09:40:00,28.99,28.99,28.86,28.86,26200.0,24.1945,24.1945,24.086,24.086,26200.0
2011-09-19 09:50:00,28.88,28.89,28.81,28.84,18000.0,24.1027,24.111,24.0443,24.0693,18000.0
2011-09-19 10:00:00,28.85,29.03,28.84,29.01,20800.0,24.0777,24.2279,24.0693,24.2112,20800.0
2011-09-19 10:10:00,29.0,29.01,28.95,29.01,30000.0,24.2028,24.2112,24.1611,24.2112,30000.0
2011-09-19 10:20:00,29.01,29.04,28.99,29.03,9100.0,24.2112,24.2362,24.1945,24.2279,9100.0
2011-09-19 10:30:00,29.04,29.08,29.02,29.05,11300.0,24.2362,24.2696,24.2195,24.2446,11300.0
2011-09-19 10:40:00,29.05,29.05,28.97,29.02,12900.0,24.2446,24.2446,24.1778,24.2195,12900.0
2011-09-19 10:50:00,29.01,29.03,28.98,29.0,11700.0,24.2112,24.2279,24.1861,24.2028,11700.0
2011-09-19 11:00:00,29.01,29.04,29.01,29.02,11000.0,24.2112,24.2362,24.2112,24.2195,11000.0
2011-09-19 11:10:00,29.01,29.04,28.99,29.01,14700.0,24.2112,24.2362,24.1945,24.2112,14700.0
2011-09-19 11:20:00,29.02,29.06,29.0,29.0,12700.0,24.2195,24.2529,24.2028,24.2028,12700.0
2011-09-19 11:30:00,29.0,29.02,28.98,29.01,18500.0,24.2028,24.2195,24.1861,24.2112,18500.0
2011-09-19 11:40:00,29.01,29.15,29.01,29.14,12900.0,24.2112,24.328,24.2112,24.3197,12900.0
2011-09-19 11:50:00,29.14,29.14,29.03,29.03,12900.0,24.3197,24.3197,24.2279,24.2279,12900.0
2011-09-19 12:00:00,29.04,29.04,29.01,29.01,11700.0,24.2362,24.2362,24.2112,24.2112,11700.0
2011-09-19 12:10:00,29.01,29.02,29.0,29.0,14800.0,24.2112,24.2195,24.2028,24.2028,14800.0
2011-09-19 12:20:00,29.0,29.01,28.99,29.0,16200.0,24.2028,24.2112,24.1945,24.2028,16200.0
2011-09-19 12:30:00,29.0,29.01,28.99,29.01,26900.0,24.2028,24.2112,24.1945,24.2112,26900.0
2011-09-19 12:40:00,29.01,29.02,28.99,29.0,22700.0,24.2112,24.2195,24.1945,24.2028,22700.0
2011-09-19 12:50:00,29.0,29.05,28.99,29.03,24100.0,24.2028,24.2446,24.1945,24.2279,24100.0
2011-09-19 13:00:00,29.04,29.04,29.0,29.03,17100.0,24.2362,24.2362,24.2028,24.2279,17100.0
2011-09-19 13:10:00,29.03,29.03,28.95,29.0,34000.0,24.2279,24.2279,24.1611,24.2028,34000.0
2011-09-19 13:20:00,29.01,29.02,28.99,29.01,13600.0,24.2112,24.2195,24.1945,24.2112,13600.0
2011-09-19 13:30:00,29.01,29.03,28.99,29.02,18800.0,24.2112,24.2279,24.1945,24.2195,18800.0
2011-09-19 13:40:00,29.01,29.03,29.0,29.03,8000.0,24.2112,24.2279,24.2028,24.2279,8000.0
2011-09-19 13:50:00,29.01,29.01,28.99,29.01,11000.0,24.2112,24.2112,24.1945,24.2112,11000.0
2011-09-19 14:00:00,29.0,29.01,28.94,29.0,38600.0,24.2028,24.2112,24.1528,24.2028,38600.0
2011-09-19 14:10:00,29.0,29.06,29.0,29.03,17700.0,24.2028,24.2529,24.2028,24.2279,17700.0
2011-09-19 14:20:00,29.02,29.03,28.98,29.0,21000.0,24.2195,24.2279,24.1861,24.2028,21000.0
2011-09-19 14:30:00,29.0,29.02,29.0,29.01,20000.0,24.2028,24.2195,24.2028,24.2112,20000.0
2011-09-19 14:40:00,29.02,29.03,29.0,29.01,16600.0,24.2195,24.2279,24.2028,24.2112,16600.0
2011-09-19 14:50:00,29.01,29.04,28.99,29.0,37400.0,24.2112,24.2362,24.1945,24.2028,37400.0
2011-09-19 15:00:00,29.0,29.03,28.99,29.0,18900.0,24.2028,24.2279,24.1945,24.2028,18900.0
2011-09-19 15:10:00,29.01,29.2,29.01,29.17,25600.0,24.2112,24.3698,24.2112,24.3447,25600.0
2011-09-19 15:20:00,29.15,29.24,29.13,29.17,25000.0,24.328,24.4031,24.3113,24.3447,25000.0
2011-09-19 15:30:00,29.17,29.25,29.17,29.21,31300.0,24.3447,24.4115,24.3447,24.3781,31300.0
2011-09-19 15:40:00,29.21,29.22,29.08,29.09,61100.0,24.3781,24.3864,24.2696,24.278,61100.0
2011-09-19 15:50:00,29.11,29.17,29.04,29.06,82600.0,24.2946,24.3447,24.2362,24.2529,82600.0
2011-09-20 09:30:00,29.1,29.29,29.01,29.01,7400.0,24.2863,24.4449,24.2112,24.2112,7400.0
2011-09-20 09:40:00,29.07,29.1,28.98,29.04,14000.0,24.2613,24.2863,24.1861,24.2362,14000.0
2011-09-20 09:50:00,29.07,29.07,28.96,29.01,9000.0,24.2613,24.2613,24.1695,24.2112,9000.0
2011-09-20 10:00:00,29.03,29.21,29.02,29.14,10600.0,24.2279,24.3781,24.2195,24.3197,10600.0
2011-09-20 10:10:00,29.14,29.22,29.09,29.22,25200.0,24.3197,24.3864,24.278,24.3864,25200.0
2011-09-20 10:20:00,29.24,29.29,29.2,29.26,11500.0,24.4031,24.4449,24.3698,24.4198,11500.0
2011-09-20 10:30:00,29.23,29.34,29.23,29.33,16000.0,24.3948,24.4866,24.3948,24.4783,16000.0
2011-09-20 10:40:00,29.3,29.39,29.29,29.39,4800.0,24.4532,24.5283,24.4449,24.5283,4800.0
2011-09-20 10:50:00,29.38,29.43,29.37,29.43,11100.0,24.52,24.5617,24.5116,24.5617,11100.0
2011-09-20 11:00:00,29.42,29.52,29.42,29.51,6300.0,24.5534,24.6368,24.5534,24.6285,6300.0
2011-09-20 11:10:00,29.49,29.57,29.48,29.5,5000.0,24.6118,24.6786,24.6034,24.6201,5000.0
2011-09-20 11:20:00,29.5,29.5,29.44,29.46,6000.0,24.6201,24.6201,24.5701,24.5867,6000.0
2011-09-20 11:30:00,29.46,29.51,29.44,29.48,8200.0,24.5867,24.6285,24.5701,24.6034,8200.0
2011-09-20 11:40:00,29.49,29.57,29.49,29.57,6400.0,24.6118,24.6786,24.6118,24.6786,6400.0
2011-09-20 11:50:00,29.56,29.6,29.56,29.6,5200.0,24.6702,24.7036,24.6702,24.7036,5200.0
2011-09-20 12:00:00,29.6,29.6,29.5,29.52,9600.0,24.7036,24.7036,24.6201,24.6368,9600.0
2011-09-20 12:10:00,29.51,29.56,29.5,29.54,3400.0,24.6285,24.6702,24.6201,24.6535,3400.0
2011-09-20 12:20:00,29.56,29.57,29.53,29.53,5200.0,24.6702,24.6786,24.6452,24.6452,5200.0
2011-09-20 12:30:00,29.54,29.55,29.48,29.49,12000.0,24.6535,24.6619,24.6034,24.6118,12000.0
2011-09-20 12:40:00,29.49,29.49,29.44,29.49,10900.0,24.6118,24.6118,24.5701,24.6118,10900.0
2011-09-20 12:50:00,29.5,29.55,29.5,29.53,4900.0,24.6201,24.6619,24.6201,24.6452,4900.0
2011-09-20 13:00:00,29.55,29.55,29.52,29.52,6400.0,24.6619,24.6619,24.6368,24.6368,6400.0
2011-09-20 13:10:00,29.52,29.55,29.51,29.52,7700.0,24.6368,24.6619,24.6285,24.6368,7700.0
2011-09-20 13:20:00,29.51,29.54,29.5,29.53,8000.0,24.6285,24.6535,24.6201,24.6452,8000.0
2011-09-20 13:30:00,29.53,29.53,29.5,29.5,5900.0,24.6452,24.6452,24.6201,24.6201,5900.0
2011-09-20 13:40:00,29.5,29.54,29.49,29.54,14700.0,24.6201,24.6535,24.6118,24.6535,14700.0
2011-09-20 13:50:00,29.53,29.53,29.5,29.51,5600.0,24.6452,24.6452,24.6201,24.6285,5600.0
2011-09-20 14:00:00,29.51,29.51,29.43,29.49,9100.0,24.6285,24.6285,24.5617,24.6118,9100.0
2011-09-20 14:10:00,29.51,29.51,29.47,29.49,8900.0,24.6285,24.6285,24.5951,24.6118,8900.0
2011-09-20 14:20:00,29.47,29.47,29.41,29.43,8400.0,24.5951,24.5951,24.545,24.5617,8400.0
2011-09-20 14:30:00,29.43,29.46,29.35,29.38,10600.0,24.5617,24.5867,24.4949,24.52,10600.0
2011-09-20 14:40:00,29.38,29.39,29.32,29.36,6500.0,24.52,24.5283,24.4699,24.5033,6500.0
2011-09-20 14:50:00,29.34,29.39,29.31,29.35,4800.0,24.4866,24.5283,24.4616,24.4949,4800.0
2011-09-20 15:00:00,29.37,29.37,29.24,29.24,10600.0,24.5116,24.5116,24.4031,24.4031,10600.0
2011-09-20 15:10:00,29.24,29.27,29.18,29.18,23400.0,24.4031,24.4282,24.3531,24.3531,23400.0
2011-09-20 15:20:00,29.19,29.21,29.15,29.2,14100.0,24.3614,24.3781,24.328,24.3698,14100.0
2011-09-20 15:30:00,29.2,29.25,29.19,29.2,86000.0,24.3698,24.4115,24.3614,24.3698,86000.0
2011-09-20 15:40:00,29.2,29.21,29.03,29.05,46000.0,24.3698,24.3781,24.2279,24.2446,46000.0
2011-09-20 15:50:00,29.05,29.05,28.99,29.03,64900.0,24.2446,24.2446,24.1945,24.2279,64900.0
2011-09-21 09:30:00,29.12,29.15,28.98,29.01,40300.0,24.303,24.328,24.1861,24.2112,40300.0
2011-09-21 09:40:00,29.03,29.06,28.9,28.94,91200.0,24.2279,24.2529,24.1194,24.1528,91200.0
2011-09-21 09:50:00,28.91,29.03,28.85,28.93,44100.0,24.1277,24.2279,24.0777,24.1444,44100.0
2011-09-21 10:00:00,28.96,29.12,28.91,28.98,18300.0,24.1695,24.303,24.1277,24.1861,18300.0
2011-09-21 10:10:00,28.98,29.03,28.93,29.01,11600.0,24.1861,24.2279,24.1444,24.2112,11600.0
2011-09-21 10:20:00,29.01,29.05,28.96,29.0,13100.0,24.2112,24.2446,24.1695,24.2028,13100.0
2011-09-21 10:30:00,29.0,29.01,28.83,28.84,16500.0,24.2028,24.2112,24.061,24.0693,16500.0
2011-09-21 10:40:00,28.84,28.99,28.84,28.88,19900.0,24.0693,24.1945,24.0693,24.1027,19900.0
2011-09-21 10:50:00,28.88,28.88,28.8,28.81,55200.0,24.1027,24.1027,24.0359,24.0443,55200.0
2011-09-21 11:00:00,28.84,28.96,28.84,28.9,7500.0,24.0693,24.1695,24.0693,24.1194,7500.0
2011-09-21 11:10:00,28.91,29.0,28.91,28.95,14200.0,24.1277,24.2028,24.1277,24.1611,14200.0
2011-09-21 11:20:00,28.95,28.95,28.87,28.87,13500.0,24.1611,24.1611,24.0943,24.0943,13500.0
2011-09-21 11:30:00,28.87,28.91,28.85,28.9,22300.0,24.0943,24.1277,24.0777,24.1194,22300.0
2011-09-21 11:40:00,28.9,28.92,28.86,28.86,8000.0,24.1194,24.1361,24.086,24.086,8000.0
2011-09-21 11:50:00,28.87,28.87,28.77,28.78,3400.0,24.0943,24.0943,24.0109,24.0192,3400.0
2011-09-21 12:00:00,28.78,28.81,28.78,28.78,6200.0,24.0192,24.0443,24.0192,24.0192,6200.0
2011-09-21 12:10:00,28.78,28.87,28.78,28.84,49300.0,24.0192,24.0943,24.0192,24.0693,49300.0
2011-09-21 12:20:00,28.85,28.92,28.78,28.8,35400.0,24.0777,24.1361,24.0192,24.0359,35400.0
2011-09-21 12:30:00,28.8,28.9,28.77,28.85,55000.0,24.0359,24.1194,24.0109,24.0777,55000.0
2011-09-21 12:40:00,28.86,28.89,28.72,28.75,22600.0,24.086,24.111,23.9692,23.9942,22600.0
2011-09-21 12:50:00,28.75,28.82,28.71,28.82,223900.0,23.9942,24.0526,23.9608,24.0526,223900.0
2011-09-21 13:00:00,28.82,28.85,28.76,28.76,60200.0,24.0526,24.0777,24.0025,24.0025,60200.0
2011-09-21 13:10:00,28.76,28.79,28.72,28.73,123400.0,24.0025,24.0276,23.9692,23.9775,123400.0
2011-09-21 13:20:00,28.74,28.78,28.69,28.73,48100.0,23.9859,24.0192,23.9441,23.9775,48100.0
2011-09-21 13:30:00,28.73,28.73,28.64,28.69,60300.0,23.9775,23.9775,23.9024,23.9441,60300.0
2011-09-21 13:40:00,28.7,28.75,28.69,28.7,7200.0,23.9525,23.9942,23.9441,23.9525,7200.0
2011-09-21 13:50:00,28.7,28.73,28.65,28.65,14800.0,23.9525,23.9775,23.9107,23.9107,14800.0
2011-09-21 14:00:00,28.66,28.86,28.63,28.86,129400.0,23.9191,24.086,23.894,24.086,129400.0
2011-09-21 14:10:00,28.86,28.88,28.66,28.83,40200.0,24.086,24.1027,23.9191,24.061,40200.0
2011-09-21 14:20:00,28.79,28.89,28.63,28.84,110900.0,24.0276,24.111,23.894,24.0693,110900.0
2011-09-21 14:30:00,28.83,28.87,28.43,28.5,39600.0,24.061,24.0943,23.7271,23.7856,39600.0
2011-09-21 14:40:00,28.5,28.69,28.5,28.67,20600.0,23.7856,23.9441,23.7856,23.9274,20600.0
2011-09-21 14:50:00,28.71,28.71,28.63,28.64,20900.0,23.9608,23.9608,23.894,23.9024,20900.0
2011-09-21 15:00:00,28.65,28.74,28.62,28.7,42000.0,23.9107,23.9859,23.8857,23.9525,42000.0
2011-09-21 15:10:00,28.7,28.75,28.68,28.73,51600.0,23.9525,23.9942,23.9358,23.9775,51600.0
2011-09-21 15:20:00,28.72,28.75,28.63,28.67,17700.0,23.9692,23.9942,23.894,23.9274,17700.0
2011-09-21 15:30:00,28.68,28.69,28.58,28.59,51000.0,23.9358,23.9441,23.8523,23.8607,51000.0
2011-09-21 15:40:00,28.59,28.63,28.56,28.59,49500.0,23.8607,23.894,23.8356,23.8607,49500.0
2011-09-21 15:50:00,28.58,28.62,28.52,28.61,263200.0,23.8523,23.8857,23.8022,23.8774,263200.0
2011-09-22 09:30:00,28.18,28.37,28.07,28.15,189800.0,23.5185,23.6771,23.4267,23.4934,189800.0
2011-09-22 09:40:00,28.16,28.18,27.89,27.89,25500.0,23.5018,23.5185,23.2765,23.2765,25500.0
2011-09-22 09:50:00,27.88,27.97,27.86,27.91,18900.0,23.2681,23.3432,23.2514,23.2931,18900.0
2011-09-22 10:00:00,27.92,28.08,27.92,28.08,75300.0,23.3015,23.435,23.3015,23.435,75300.0
2011-09-22 10:10:00,28.08,28.14,27.98,28.06,43900.0,23.435,23.4851,23.3516,23.4183,43900.0
2011-09-22 10:20:00,28.1,28.2,28.03,28.05,25500.0,23.4517,23.5352,23.3933,23.41,25500.0
2011-09-22 10:30:00,28.06,28.13,28.01,28.04,35000.0,23.4183,23.4768,23.3766,23.4016,35000.0
2011-09-22 10:40:00,28.04,28.22,28.03,28.14,24200.0,23.4016,23.5519,23.3933,23.4851,24200.0
2011-09-22 10:50:00,28.13,28.13,28.02,28.05,43700.0,23.4768,23.4768,23.385,23.41,43700.0
2011-09-22 11:00:00,28.05,28.13,28.05,28.07,13300.0,23.41,23.4768,23.41,23.4267,13300.0
2011-09-22 11:10:00,28.08,28.15,28.07,28.1,18400.0,23.435,23.4934,23.4267,23.4517,18400.0
2011-09-22 11:20:00,28.12,28.2,28.06,28.14,28000.0,23.4684,23.5352,23.4183,23.4851,28000.0
2011-09-22 11:30:00,28.11,28.25,28.09,28.18,21900.0,23.4601,23.5769,23.4434,23.5185,21900.0
2011-09-22 11:40:00,28.17,28.18,28.08,28.11,41500.0,23.5101,23.5185,23.435,23.4601,41500.0
2011-09-22 11:50:00,28.12,28.13,27.97,27.97,9500.0,23.4684,23.4768,23.3432,23.3432,9500.0
2011-09-22 12:00:00,27.98,28.0,27.9,27.91,23100.0,23.3516,23.3683,23.2848,23.2931,23100.0
2011-09-22 12:10:00,27.91,27.96,27.87,27.94,12300.0,23.2931,23.3349,23.2598,23.3182,12300.0
2011-09-22 12:20:00,27.94,28.0,27.92,27.97,15500.0,23.3182,23.3683,23.3015,23.3432,15500.0
2011-09-22 12:30:00,27.95,28.05,27.95,28.02,17600.0,23.3265,23.41,23.3265,23.385,17600.0
2011-09-22 12:40:00,28.02,28.13,28.01,28.13,18100.0,23.385,23.4768,23.3766,23.4768,18100.0
2011-09-22 12:50:00,28.12,28.16,28.05,28.07,19000.0,23.4684,23.5018,23.41,23.4267,19000.0
2011-09-22 13:00:00,28.09,28.09,27.98,27.98,21100.0,23.4434,23.4434,23.3516,23.3516,21100.0
2011-09-22 13:10:00,27.98,27.98,27.93,27.94,30800.0,23.3516,23.3516,23.3098,23.3182,30800.0
2011-09-22 13:20:00,27.95,27.98,27.92,27.95,62500.0,23.3265,23.3516,23.3015,23.3265,62500.0
2011-09-22 13:30:00,27.93,27.97,27.87,27.91,27400.0,23.3098,23.3432,23.2598,23.2931,27400.0
2011-09-22 13:40:00,27.91,27.95,27.8,27.85,13400.0,23.2931,23.3265,23.2013,23.2431,13400.0
2011-09-22 13:50:00,27.84,27.85,27.68,27.7,12300.0,23.2347,23.2431,23.1012,23.1179,12300.0
2011-09-22 14:00:00,27.71,27.77,27.66,27.75,41000.0,23.1262,23.1763,23.0845,23.1596,41000.0
2011-09-22 14:10:00,27.75,27.79,27.7,27.77,41000.0,23.1596,23.193,23.1179,23.1763,41000.0
2011-09-22 14:20:00,27.77,28.03,27.77,27.92,43100.0,23.1763,23.3933,23.1763,23.3015,43100.0
2011-09-22 14:30:00,27.9,27.95,27.81,27.85,43100.0,23.2848,23.3265,23.2097,23.2431,43100.0
2011-09-22 14:40:00,27.84,28.01,27.83,27.91,38400.0,23.2347,23.3766,23.2264,23.2931,38400.0
2011-09-22 14:50:00,27.93,27.97,27.88,27.89,46700.0,23.3098,23.3432,23.2681,23.2765,46700.0
2011-09-22 15:00:00,27.88,27.88,27.8,27.85,10500.0,23.2681,23.2681,23.2013,23.2431,10500.0
2011-09-22 15:10:00,27.85,27.87,27.78,27.78,22600.0,23.2431,23.2598,23.1847,23.1847,22600.0
2011-09-22 15:20:00,27.77,27.77,27.6,27.75,25700.0,23.1763,23.1763,23.0344,23.1596,25700.0
2011-09-22 15:30:00,27.76,27.89,27.69,27.89,54500.0,23.168,23.2765,23.1095,23.2765,54500.0
2011-09-22 15:40:00,27.91,28.02,27.84,27.98,108700.0,23.2931,23.385,23.2347,23.3516,108700.0
2011-09-22 15:50:00,27.97,27.99,27.85,27.9,80900.0,23.3432,23.3599,23.2431,23.2848,80900.0
2011-09-23 09:30:00,27.84,28.12,27.84,27.99,13200.0,23.2347,23.4684,23.2347,23.3599,13200.0
2011-09-23 09:40:00,27.98,28.11,27.85,27.93,17400.0,23.3516,23.4601,23.2431,23.3098,17400.0
2011-09-23 09:50:00,27.9,28.1,27.9,28.06,21100.0,23.2848,23.4517,23.2848,23.4183,21100.0
2011-09-23 10:00:00,28.05,28.13,27.98,28.05,21700.0,23.41,23.4768,23.3516,23.41,21700.0
2011-09-23 10:10:00,28.03,28.1,27.95,27.96,27300.0,23.3933,23.4517,23.3265,23.3349,27300.0
2011-09-23 10:20:00,27.96,28.19,27.95,28.17,13800.0,23.3349,23.5268,23.3265,23.5101,13800.0
2011-09-23 10:30:00,28.19,28.35,28.19,28.35,19500.0,23.5268,23.6604,23.5268,23.6604,19500.0
2011-09-23 10:40:00,28.33,28.33,28.23,28.29,42600.0,23.6437,23.6437,23.5602,23.6103,42600.0
2011-09-23 10:50:00,28.32,28.39,28.27,28.35,17100.0,23.6353,23.6937,23.5936,23.6604,17100.0
2011-09-23 11:00:00,28.35,28.36,28.29,28.36,17900.0,23.6604,23.6687,23.6103,23.6687,17900.0
2011-09-23 11:10:00,28.38,28.39,28.3,28.34,22300.0,23.6854,23.6937,23.6186,23.652,22300.0
2011-09-23 11:20:00,28.34,28.43,28.33,28.38,30900.0,23.652,23.7271,23.6437,23.6854,30900.0
2011-09-23 11:30:00,28.39,28.41,28.34,28.4,15800.0,23.6937,23.7104,23.652,23.7021,15800.0
2011-09-23 11:40:00,28.4,28.46,28.39,28.45,16700.0,23.7021,23.7522,23.6937,23.7438,16700.0
2011-09-23 11:50:00,28.43,28.54,28.41,28.53,33200.0,23.7271,23.8189,23.7104,23.8106,33200.0
2011-09-23 12:00:00,28.55,28.64,28.52,28.62,25900.0,23.8273,23.9024,23.8022,23.8857,25900.0
2011-09-23 12:10:00,28.62,28.7,28.6,28.7,15400.0,23.8857,23.9525,23.869,23.9525,15400.0
2011-09-23 12:20:00,28.68,28.69,28.55,28.56,9800.0,23.9358,23.9441,23.8273,23.8356,9800.0
2011-09-23 12:30:00,28.56,28.6,28.55,28.56,8500.0,23.8356,23.869,23.8273,23.8356,8500.0
2011-09-23 12:40:00,28.55,28.65,28.48,28.57,26700.0,23.8273,23.9107,23.7689,23.844,26700.0
2011-09-23 12:50:00,28.56,28.72,28.56,28.61,10400.0,23.8356,23.9692,23.8356,23.8774,10400.0
2011-09-23 13:00:00,28.62,28.68,28.57,28.58,16400.0,23.8857,23.9358,23.844,23.8523,16400.0
2011-09-23 13:10:00,28.56,28.63,28.51,28.59,26000.0,23.8356,23.894,23.7939,23.8607,26000.0
2011-09-23 13:20:00,28.58,28.67,28.56,28.59,13800.0,23.8523,23.9274,23.8356,23.8607,13800.0
2011-09-23 13:30:00,28.58,28.71,28.57,28.61,27700.0,23.8523,23.9608,23.844,23.8774,27700.0
2011-09-23 13:40:00,28.61,28.76,28.59,28.75,52700.0,23.8774,24.0025,23.8607,23.9942,52700.0
2011-09-23 13:50:00,28.73,28.76,28.68,28.76,12200.0,23.9775,24.0025,23.9358,24.0025,12200.0
2011-09-23 14:00:00,28.76,28.78,28.63,28.63,14900.0,24.0025,24.0192,23.894,23.894,14900.0
2011-09-23 14:10:00,28.64,28.64,28.54,28.58,12200.0,23.9024,23.9024,23.8189,23.8523,12200.0
2011-09-23 14:20:00,28.58,28.59,28.42,28.43,9600.0,23.8523,23.8607,23.7188,23.7271,9600.0
2011-09-23 14:30:00,28.45,28.52,28.43,28.47,10300.0,23.7438,23.8022,23.7271,23.7605,10300.0
2011-09-23 14:40:00,28.48,28.5,28.42,28.43,10400.0,23.7689,23.7856,23.7188,23.7271,10400.0
2011-09-23 14:50:00,28.42,28.47,28.38,28.4,16100.0,23.7188,23.7605,23.6854,23.7021,16100.0
2011-09-23 15:00:00,28.41,28.45,28.34,28.4,32500.0,23.7104,23.7438,23.652,23.7021,32500.0
2011-09-23 15:10:00,28.4,28.52,28.39,28.44,33900.0,23.7021,23.8022,23.6937,23.7355,33900.0
2011-09-23 15:20:00,28.45,28.59,28.45,28.58,18300.0,23.7438,23.8607,23.7438,23.8523,18300.0
2011-09-23 15:30:00,28.58,28.61,28.51,28.56,25100.0,23.8523,23.8774,23.7939,23.8356,25100.0
2011-09-23 15:40:00,28.56,28.58,28.5,28.53,45400.0,23.8356,23.8523,23.7856,23.8106,45400.0
2011-09-23 15:50:00,28.54,28.69,28.5,28.67,82600.0,23.8189,23.9441,23.7856,23.9274,82600.0
2011-09-26 09:30:00,28.54,28.7,28.26,28.31,48700.0,23.8189,23.9525,23.5853,23.627,48700.0
2011-09-26 09:40:00,28.31,28.32,28.14,28.3,22300.0,23.627,23.6353,23.4851,23.6186,22300.0
2011-09-26 09:50:00,28.3,28.3,28.09,28.13,14700.0,23.6186,23.6186,23.4434,23.4768,14700.0
2011-09-26 10:00:00,28.1,28.21,28.09,28.09,14500.0,23.4517,23.5435,23.4434,23.4434,14500.0
2011-09-26 10:10:00,28.1,28.1,27.97,28.02,28600.0,23.4517,23.4517,23.3432,23.385,28600.0
2011-09-26 10:20:00,28.01,28.19,28.0,28.18,22100.0,23.3766,23.5268,23.3683,23.5185,22100.0
2011-09-26 10:30:00,28.19,28.27,28.18,28.25,48300.0,23.5268,23.5936,23.5185,23.5769,48300.0
2011-09-26 10:40:00,28.25,28.38,28.22,28.28,25200.0,23.5769,23.6854,23.5519,23.6019,25200.0
2011-09-26 10:50:00,28.27,28.43,28.27,28.31,28900.0,23.5936,23.7271,23.5936,23.627,28900.0
2011-09-26 11:00:00,28.31,28.39,28.29,28.36,17300.0,23.627,23.6937,23.6103,23.6687,17300.0
2011-09-26 11:10:00,28.36,28.43,28.31,28.43,12200.0,23.6687,23.7271,23.627,23.7271,12200.0
2011-09-26 11:20:00,28.41,28.44,28.35,28.38,13100.0,23.7104,23.7355,23.6604,23.6854,13100.0
2011-09-26 11:30:00,28.39,28.4,28.29,28.38,10300.0,23.6937,23.7021,23.6103,23.6854,10300.0
2011-09-26 11:40:00,28.4,28.48,28.4,28.45,6200.0,23.7021,23.7689,23.7021,23.7438,6200.0
2011-09-26 11:50:00,28.46,28.47,28.4,28.46,8600.0,23.7522,23.7605,23.7021,23.7522,8600.0
2011-09-26 12:00:00,28.45,28.45,28.33,28.35,11300.0,23.7438,23.7438,23.6437,23.6604,11300.0
2011-09-26 12:10:00,28.34,28.35,28.3,28.34,8600.0,23.652,23.6604,23.6186,23.652,8600.0
2011-09-26 12:20:00,28.35,28.37,28.26,28.3,8500.0,23.6604,23.6771,23.5853,23.6186,8500.0
2011-09-26 12:30:00,28.3,28.35,28.3,28.33,9200.0,23.6186,23.6604,23.6186,23.6437,9200.0
2011-09-26 12:40:00,28.32,28.33,28.23,28.25,27400.0,23.6353,23.6437,23.5602,23.5769,27400.0
2011-09-26 12:50:00,28.25,28.26,28.21,28.22,37400.0,23.5769,23.5853,23.5435,23.5519,37400.0
2011-09-26 13:00:00,28.22,28.26,28.19,28.26,13200.0,23.5519,23.5853,23.5268,23.5853,13200.0
2011-09-26 13:10:00,28.28,28.28,28.18,28.18,9200.0,23.6019,23.6019,23.5185,23.5185,9200.0
2011-09-26 13:20:00,28.21,28.27,28.18,28.18,6700.0,23.5435,23.5936,23.5185,23.5185,6700.0
2011-09-26 13:30:00,28.2,28.27,28.14,28.18,4800.0,23.5352,23.5936,23.4851,23.5185,4800.0
2011-09-26 13:40:00,28.2,28.25,28.16,28.21,3800.0,23.5352,23.5769,23.5018,23.5435,3800.0
2011-09-26 13:50:00,28.21,28.28,28.19,28.24,2900.0,23.5435,23.6019,23.5268,23.5686,2900.0
2011-09-26 14:00:00,28.24,28.39,28.21,28.32,12600.0,23.5686,23.6937,23.5435,23.6353,12600.0
2011-09-26 14:10:00,28.33,28.37,28.3,28.3,9000.0,23.6437,23.6771,23.6186,23.6186,9000.0
2011-09-26 14:20:00,28.3,28.36,28.28,28.33,9000.0,23.6186,23.6687,23.6019,23.6437,9000.0
2011-09-26 14:30:00,28.31,28.45,28.27,28.42,8400.0,23.627,23.7438,23.5936,23.7188,8400.0
2011-09-26 14:40:00,28.42,28.47,28.37,28.37,21600.0,23.7188,23.7605,23.6771,23.6771,21600.0
2011-09-26 14:50:00,28.37,28.42,28.35,28.4,68400.0,23.6771,23.7188,23.6604,23.7021,68400.0
2011-09-26 15:00:00,28.41,28.5,28.41,28.46,20800.0,23.7104,23.7856,23.7104,23.7522,20800.0
2011-09-26 15:10:00,28.46,28.59,28.46,28.59,20800.0,23.7522,23.8607,23.7522,23.8607,20800.0
2011-09-26 15:20:00,28.6,28.68,28.59,28.66,46200.0,23.869,23.9358,23.8607,23.9191,46200.0
2011-09-26 15:30:00,28.67,28.7,28.64,28.7,31600.0,23.9274,23.9525,23.9024,23.9525,31600.0
2011-09-26 15:40:00,28.72,28.74,28.68,28.72,41900.0,23.9692,23.9859,23.9358,23.9692,41900.0
2011-09-26 15:50:00,28.71,28.78,28.71,28.77,42900.0,23.9608,24.0192,23.9608,24.0109,42900.0
2011-09-27 09:30:00,29.1,29.36,28.93,29.28,30500.0,24.2863,24.5033,24.1444,24.4365,30500.0
2011-09-27 09:40:00,29.28,29.28,29.15,29.27,13600.0,24.4365,24.4365,24.328,24.4282,13600.0
2011-09-27 09:50:00,29.27,29.3,29.19,29.19,20000.0,24.4282,24.4532,24.3614,24.3614,20000.0
2011-09-27 10:00:00,29.25,29.38,29.18,29.38,15600.0,24.4115,24.52,24.3531,24.52,15600.0
2011-09-27 10:10:00,29.37,29.46,29.33,29.41,14200.0,24.5116,24.5867,24.4783,24.545,14200.0
2011-09-27 10:20:00,29.43,29.59,29.42,29.57,51400.0,24.5617,24.6952,24.5534,24.6786,51400.0
2011-09-27 10:30:00,29.57,29.6,29.53,29.53,29000.0,24.6786,24.7036,24.6452,24.6452,29000.0
2011-09-27 10:40:00,29.54,29.56,29.5,29.55,19800.0,24.6535,24.6702,24.6201,24.6619,19800.0
2011-09-27 10:50:00,29.55,29.64,29.52,29.64,24300.0,24.6619,24.737,24.6368,24.737,24300.0
2011-09-27 11:00:00,29.68,29.68,29.64,29.66,9200.0,24.7704,24.7704,24.737,24.7537,9200.0
2011-09-27 11:10:00,29.66,29.69,29.62,29.69,16800.0,24.7537,24.7787,24.7203,24.7787,16800.0
2011-09-27 11:20:00,29.7,29.75,29.63,29.7,18700.0,24.787,24.8288,24.7286,24.787,18700.0
2011-09-27 11:30:00,29.7,29.77,29.66,29.76,13400.0,24.787,24.8455,24.7537,24.8371,13400.0
2011-09-27 11:40:00,29.77,29.82,29.74,29.75,7200.0,24.8455,24.8872,24.8204,24.8288,7200.0
2011-09-27 11:50:00,29.76,29.77,29.72,29.72,11100.0,24.8371,24.8455,24.8037,24.8037,11100.0
2011-09-27 12:00:00,29.71,29.75,29.7,29.73,11000.0,24.7954,24.8288,24.787,24.8121,11000.0
2011-09-27 12:10:00,29.74,29.75,29.67,29.69,28600.0,24.8204,24.8288,24.762,24.7787,28600.0
2011-09-27 12:20:00,29.71,29.75,29.68,29.73,12100.0,24.7954,24.8288,24.7704,24.8121,12100.0
2011-09-27 12:30:00,29.72,29.72,29.59,29.6,8500.0,24.8037,24.8037,24.6952,24.7036,8500.0
2011-09-27 12:40:00,29.6,29.64,29.6,29.64,4000.0,24.7036,24.737,24.7036,24.737,4000.0
2011-09-27 12:50:00,29.66,29.73,29.66,29.72,5900.0,24.7537,24.8121,24.7537,24.8037,5900.0
2011-09-27 13:00:00,29.71,29.77,29.68,29.75,15000.0,24.7954,24.8455,24.7704,24.8288,15000.0
2011-09-27 13:10:00,29.74,29.78,29.74,29.76,12800.0,24.8204,24.8538,24.8204,24.8371,12800.0
2011-09-27 13:20:00,29.77,29.79,29.72,29.75,6900.0,24.8455,24.8622,24.8037,24.8288,6900.0
2011-09-27 13:30:00,29.75,29.79,29.73,29.79,11600.0,24.8288,24.8622,24.8121,24.8622,11600.0
2011-09-27 13:40:00,29.79,29.8,29.77,29.8,20200.0,24.8622,24.8705,24.8455,24.8705,20200.0
2011-09-27 13:50:00,29.81,29.9,29.8,29.89,13900.0,24.8789,24.954,24.8705,24.9456,13900.0
2011-09-27 14:00:00,29.9,29.9,29.88,29.89,9100.0,24.954,24.954,24.9373,24.9456,9100.0
2011-09-27 14:10:00,29.9,29.93,29.88,29.92,14300.0,24.954,24.979,24.9373,24.9707,14300.0
2011-09-27 14:20:00,29.92,29.94,29.91,29.94,14600.0,24.9707,24.9873,24.9623,24.9873,14600.0
2011-09-27 14:30:00,29.94,29.98,29.94,29.94,7000.0,24.9873,25.0207,24.9873,24.9873,7000.0
2011-09-27 14:40:00,29.95,29.95,29.89,29.9,5600.0,24.9957,24.9957,24.9456,24.954,5600.0
2011-09-27 14:50:00,29.9,29.92,29.87,29.89,6700.0,24.954,24.9707,24.9289,24.9456,6700.0
2011-09-27 15:00:00,29.89,29.89,29.68,29.73,11800.0,24.9456,24.9456,24.7704,24.8121,11800.0
2011-09-27 15:10:00,29.74,29.74,29.62,29.68,7900.0,24.8204,24.8204,24.7203,24.7704,7900.0
2011-09-27 15:20:00,29.69,29.69,29.52,29.54,15800.0,24.7787,24.7787,24.6368,24.6535,15800.0
2011-09-27 15:30:00,29.54,29.62,29.5,29.51,23100.0,24.6535,24.7203,24.6201,24.6285,23100.0
2011-09-27 15:40:00,29.5,29.54,29.46,29.48,45200.0,24.6201,24.6535,24.5867,24.6034,45200.0
2011-09-27 15:50:00,29.49,29.55,29.36,29.55,42800.0,24.6118,24.6619,24.5033,24.6619,42800.0
2011-09-28 09:30:00,29.53,29.61,29.19,29.22,7900.0,24.6452,24.7119,24.3614,24.3864,7900.0
2011-09-28 09:40:00,29.24,29.39,29.24,29.34,3600.0,24.4031,24.5283,24.4031,24.4866,3600.0
2011-09-28 09:50:00,29.35,29.53,29.33,29.42,11700.0,24.4949,24.6452,24.4783,24.5534,11700.0
2011-09-28 10:00:00,29.41,29.41,29.23,29.3,7400.0,24.545,24.545,24.3948,24.4532,7400.0
2011-09-28 10:10:00,29.3,29.31,29.1,29.14,24000.0,24.4532,24.4616,24.2863,24.3197,24000.0
2011-09-28 10:20:00,29.14,29.19,29.08,29.16,14900.0,24.3197,24.3614,24.2696,24.3364,14900.0
2011-09-28 10:30:00,29.16,29.21,29.1,29.12,23500.0,24.3364,24.3781,24.2863,24.303,23500.0
2011-09-28 10:40:00,29.11,29.24,29.11,29.24,7800.0,24.2946,24.4031,24.2946,24.4031,7800.0
2011-09-28 10:50:00,29.25,29.29,29.13,29.2,37900.0,24.4115,24.4449,24.3113,24.3698,37900.0
2011-09-28 11:00:00,29.2,29.29,29.13,29.13,36700.0,24.3698,24.4449,24.3113,24.3113,36700.0
2011-09-28 11:10:00,29.13,29.15,29.07,29.07,14800.0,24.3113,24.328,24.2613,24.2613,14800.0
2011-09-28 11:20:00,29.07,29.09,29.05,29.05,11700.0,24.2613,24.278,24.2446,24.2446,11700.0
2011-09-28 11:30:00,29.06,29.1,28.93,29.08,15600.0,24.2529,24.2863,24.1444,24.2696,15600.0
2011-09-28 11:40:00,29.05,29.12,29.03,29.11,4400.0,24.2446,24.303,24.2279,24.2946,4400.0
2011-09-28 11:50:00,29.12,29.17,29.12,29.12,5700.0,24.303,24.3447,24.303,24.303,5700.0
2011-09-28 12:00:00,29.14,29.17,29.05,29.06,21700.0,24.3197,24.3447,24.2446,24.2529,21700.0
2011-09-28 12:10:00,29.08,29.09,29.01,29.08,4700.0,24.2696,24.278,24.2112,24.2696,4700.0
2011-09-28 12:20:00,29.1,29.18,29.1,29.18,5100.0,24.2863,24.3531,24.2863,24.3531,5100.0
2011-09-28 12:30:00,29.17,29.17,29.07,29.12,5100.0,24.3447,24.3447,24.2613,24.303,5100.0
2011-09-28 12:40:00,29.13,29.13,29.08,29.09,5500.0,24.3113,24.3113,24.2696,24.278,5500.0
2011-09-28 12:50:00,29.1,29.18,29.08,29.18,9700.0,24.2863,24.3531,24.2696,24.3531,9700.0
2011-09-28 13:00:00,29.18,29.18,29.1,29.11,12100.0,24.3531,24.3531,24.2863,24.2946,12100.0
2011-09-28 13:10:00,29.1,29.1,29.06,29.06,13300.0,24.2863,24.2863,24.2529,24.2529,13300.0
2011-09-28 13:20:00,29.05,29.05,29.01,29.01,2800.0,24.2446,24.2446,24.2112,24.2112,2800.0
2011-09-28 13:30:00,29.01,29.01,28.91,28.93,5000.0,24.2112,24.2112,24.1277,24.1444,5000.0
2011-09-28 13:40:00,28.94,28.95,28.88,28.89,5700.0,24.1528,24.1611,24.1027,24.111,5700.0
2011-09-28 13:50:00,28.9,28.91,28.83,28.86,36300.0,24.1194,24.1277,24.061,24.086,36300.0
2011-09-28 14:00:00,28.85,28.85,28.79,28.85,8700.0,24.0777,24.0777,24.0276,24.0777,8700.0
2011-09-28 14:10:00,28.87,28.94,28.84,28.91,11400.0,24.0943,24.1528,24.0693,24.1277,11400.0
2011-09-28 14:20:00,28.89,28.93,28.86,28.91,4700.0,24.111,24.1444,24.086,24.1277,4700.0
2011-09-28 14:30:00,28.9,28.98,28.89,28.94,5700.0,24.1194,24.1861,24.111,24.1528,5700.0
2011-09-28 14:40:00,28.95,28.99,28.95,28.96,4200.0,24.1611,24.1945,24.1611,24.1695,4200.0
2011-09-28 14:50:00,28.97,29.08,28.96,29.04,15700.0,24.1778,24.2696,24.1695,24.2362,15700.0
2011-09-28 15:00:00,29.04,29.1,28.99,29.1,43700.0,24.2362,24.2863,24.1945,24.2863,43700.0
2011-09-28 15:10:00,29.09,29.13,29.04,29.08,39400.0,24.278,24.3113,24.2362,24.2696,39400.0
2011-09-28 15:20:00,29.08,29.13,29.0,29.07,53400.0,24.2696,24.3113,24.2028,24.2613,53400.0
2011-09-28 15:30:00,29.06,29.07,28.85,28.86,81700.0,24.2529,24.2613,24.0777,24.086,81700.0
2011-09-28 15:40:00,28.86,28.96,28.83,28.85,71200.0,24.086,24.1695,24.061,24.0777,71200.0
2011-09-28 15:50:00,28.84,28.9,28.79,28.84,46900.0,24.0693,24.1194,24.0276,24.0693,46900.0
2011-09-29 09:30:00,29.3,29.54,29.13,29.13,12000.0,24.4532,24.6535,24.3113,24.3113,12000.0
2011-09-29 09:40:00,29.17,29.38,29.12,29.38,5700.0,24.3447,24.52,24.303,24.52,5700.0
2011-09-29 09:50:00,29.32,29.36,29.2,29.2,11500.0,24.4699,24.5033,24.3698,24.3698,11500.0
2011-09-29 10:00:00,29.23,29.28,29.19,29.2,16200.0,24.3948,24.4365,24.3614,24.3698,16200.0
2011-09-29 10:10:00,29.2,29.21,29.04,29.05,10600.0,24.3698,24.3781,24.2362,24.2446,10600.0
2011-09-29 10:20:00,29.04,29.05,28.91,28.92,17600.0,24.2362,24.2446,24.1277,24.1361,17600.0
2011-09-29 10:30:00,28.92,29.0,28.91,28.98,11800.0,24.1361,24.2028,24.1277,24.1861,11800.0
2011-09-29 10:40:00,28.94,29.0,28.9,28.98,8400.0,24.1528,24.2028,24.1194,24.1861,8400.0
2011-09-29 10:50:00,28.98,29.0,28.95,28.96,11500.0,24.1861,24.2028,24.1611,24.1695,11500.0
2011-09-29 11:00:00,28.98,29.05,28.95,29.02,8500.0,24.1861,24.2446,24.1611,24.2195,8500.0
2011-09-29 11:10:00,29.01,29.05,28.94,28.95,8100.0,24.2112,24.2446,24.1528,24.1611,8100.0
2011-09-29 11:20:00,28.95,29.03,28.92,29.01,5500.0,24.1611,24.2279,24.1361,24.2112,5500.0
2011-09-29 11:30:00,29.0,29.02,28.97,28.97,5800.0,24.2028,24.2195,24.1778,24.1778,5800.0
2011-09-29 11:40:00,28.97,29.03,28.94,29.03,4000.0,24.1778,24.2279,24.1528,24.2279,4000.0
2011-09-29 11:50:00,29.06,29.07,29.03,29.05,20100.0,24.2529,24.2613,24.2279,24.2446,20100.0
2011-09-29 12:00:00,29.07,29.1,29.04,29.04,5600.0,24.2613,24.2863,24.2362,24.2362,5600.0
2011-09-29 12:10:00,29.05,29.06,29.04,29.04,2500.0,24.2446,24.2529,24.2362,24.2362,2500.0
2011-09-29 12:20:00,29.04,29.13,29.04,29.1,6900.0,24.2362,24.3113,24.2362,24.2863,6900.0
2011-09-29 12:30:00,29.1,29.1,28.96,29.0,9700.0,24.2863,24.2863,24.1695,24.2028,9700.0
2011-09-29 12:40:00,29.02,29.04,28.98,29.03,3900.0,24.2195,24.2362,24.1861,24.2279,3900.0
2011-09-29 12:50:00,29.04,29.12,29.02,29.02,2800.0,24.2362,24.303,24.2195,24.2195,2800.0
2011-09-29 13:00:00,29.05,29.11,29.04,29.1,4200.0,24.2446,24.2946,24.2362,24.2863,4200.0
2011-09-29 13:10:00,29.1,29.17,29.08,29.09,4400.0,24.2863,24.3447,24.2696,24.278,4400.0
2011-09-29 13:20:00,29.09,29.09,28.95,28.95,1900.0,24.278,24.278,24.1611,24.1611,1900.0
2011-09-29 13:30:00,28.9,28.92,28.82,28.82,14200.0,24.1194,24.1361,24.0526,24.0526,14200.0
2011-09-29 13:40:00,28.82,28.82,28.72,28.8,5600.0,24.0526,24.0526,23.9692,24.0359,5600.0
2011-09-29 13:50:00,28.81,28.92,28.8,28.91,4600.0,24.0443,24.1361,24.0359,24.1277,4600.0
2011-09-29 14:00:00,28.88,28.89,28.84,28.88,52100.0,24.1027,24.111,24.0693,24.1027,52100.0
2011-09-29 14:10:00,28.83,28.85,28.74,28.79,15400.0,24.061,24.0777,23.9859,24.0276,15400.0
2011-09-29 14:20:00,28.79,28.86,28.77,28.81,8800.0,24.0276,24.086,24.0109,24.0443,8800.0
2011-09-29 14:30:00,28.76,28.82,28.7,28.81,3800.0,24.0025,24.0526,23.9525,24.0443,3800.0
2011-09-29 14:40:00,28.81,28.84,28.73,28.75,7900.0,24.0443,24.0693,23.9775,23.9942,7900.0
2011-09-29 14:50:00,28.67,28.78,28.67,28.78,9400.0,23.9274,24.0192,23.9274,24.0192,9400.0
2011-09-29 15:00:00,28.79,28.82,28.65,28.74,16700.0,24.0276,24.0526,23.9107,23.9859,16700.0
2011-09-29 15:10:00,28.73,28.82,28.71,28.71,19800.0,23.9775,24.0526,23.9608,23.9608,19800.0
2011-09-29 15:20:00,28.72,28.9,28.72,28.88,40000.0,23.9692,24.1194,23.9692,24.1027,40000.0
2011-09-29 15:30:00,28.88,29.1,28.87,29.06,27900.0,24.1027,24.2863,24.0943,24.2529,27900.0
2011-09-29 15:40:00,29.07,29.11,28.98,29.0,91400.0,24.2613,24.2946,24.1861,24.2028,91400.0
2011-09-29 15:50:00,29.0,29.17,28.99,29.17,85400.0,24.2028,24.3447,24.1945,24.3447,85400.0
2011-09-30 09:30:00,28.86,28.86,28.64,28.76,14000.0,24.086,24.086,23.9024,24.0025,14000.0
2011-09-30 09:40:00,28.72,28.99,28.71,28.78,10900.0,23.9692,24.1945,23.9608,24.0192,10900.0
2011-09-30 09:50:00,28.78,28.95,28.76,28.77,27300.0,24.0192,24.1611,24.0025,24.0109,27300.0
2011-09-30 10:00:00,28.78,28.97,28.76,28.9,3900.0,24.0192,24.1778,24.0025,24.1194,3900.0
2011-09-30 10:10:00,28.91,29.05,28.83,29.05,3300.0,24.1277,24.2446,24.061,24.2446,3300.0
2011-09-30 10:20:00,29.08,29.13,28.97,29.0,18200.0,24.2696,24.3113,24.1778,24.2028,18200.0
2011-09-30 10:30:00,29.03,29.03,28.93,28.96,10900.0,24.2279,24.2279,24.1444,24.1695,10900.0
2011-09-30 10:40:00,28.95,28.96,28.9,28.93,10500.0,24.1611,24.1695,24.1194,24.1444,10500.0
2011-09-30 10:50:00,28.91,28.98,28.9,28.91,9300.0,24.1277,24.1861,24.1194,24.1277,9300.0
2011-09-30 11:00:00,28.93,29.08,28.9,29.08,21500.0,24.1444,24.2696,24.1194,24.2696,21500.0
2011-09-30 11:10:00,29.07,29.14,29.03,29.09,24600.0,24.2613,24.3197,24.2279,24.278,24600.0
2011-09-30 11:20:00,29.09,29.16,29.07,29.09,6700.0,24.278,24.3364,24.2613,24.278,6700.0
2011-09-30 11:30:00,29.07,29.26,29.05,29.2,5300.0,24.2613,24.4198,24.2446,24.3698,5300.0
2011-09-30 11:40:00,29.19,29.25,29.15,29.17,3200.0,24.3614,24.4115,24.328,24.3447,3200.0
2011-09-30 11:50:00,29.17,29.2,29.14,29.19,2300.0,24.3447,24.3698,24.3197,24.3614,2300.0
2011-09-30 12:00:00,29.21,29.24,29.15,29.15,1900.0,24.3781,24.4031,24.328,24.328,1900.0
2011-09-30 12:10:00,29.15,29.19,29.11,29.13,3300.0,24.328,24.3614,24.2946,24.3113,3300.0
2011-09-30 12:20:00,29.13,29.18,29.13,29.18,2400.0,24.3113,24.3531,24.3113,24.3531,2400.0
2011-09-30 12:30:00,29.16,29.21,29.13,29.21,14200.0,24.3364,24.3781,24.3113,24.3781,14200.0
2011-09-30 12:40:00,29.18,29.26,29.18,29.22,3900.0,24.3531,24.4198,24.3531,24.3864,3900.0
2011-09-30 12:50:00,29.24,29.24,29.15,29.21,3000.0,24.4031,24.4031,24.328,24.3781,3000.0
2011-09-30 13:00:00,29.19,29.19,29.08,29.11,1500.0,24.3614,24.3614,24.2696,24.2946,1500.0
2011-09-30 13:10:00,29.13,29.22,29.12,29.21,3800.0,24.3113,24.3864,24.303,24.3781,3800.0
2011-09-30 13:20:00,29.2,29.2,29.16,29.2,4900.0,24.3698,24.3698,24.3364,24.3698,4900.0
2011-09-30 13:30:00,29.16,29.29,29.15,29.28,7100.0,24.3364,24.4449,24.328,24.4365,7100.0
2011-09-30 13:40:00,29.27,29.27,29.18,29.22,3800.0,24.4282,24.4282,24.3531,24.3864,3800.0
2011-09-30 13:50:00,29.28,29.28,29.15,29.15,700.0,24.4365,24.4365,24.328,24.328,700.0
2011-09-30 14:00:00,29.13,29.16,29.02,29.04,9500.0,24.3113,24.3364,24.2195,24.2362,9500.0
2011-09-30 14:10:00,29.03,29.08,29.0,29.08,4900.0,24.2279,24.2696,24.2028,24.2696,4900.0
2011-09-30 14:20:00,29.09,29.09,28.97,29.0,6900.0,24.278,24.278,24.1778,24.2028,6900.0
2011-09-30 14:30:00,29.0,29.05,28.96,29.04,11300.0,24.2028,24.2446,24.1695,24.2362,11300.0
2011-09-30 14:40:00,29.03,29.11,29.03,29.03,8500.0,24.2279,24.2946,24.2279,24.2279,8500.0
2011-09-30 14:50:00,29.02,29.1,28.99,29.03,20400.0,24.2195,24.2863,24.1945,24.2279,20400.0
2011-09-30 15:00:00,29.07,29.14,29.0,29.1,10500.0,24.2613,24.3197,24.2028,24.2863,10500.0
2011-09-30 15:10:00,29.11,29.12,29.02,29.08,14700.0,24.2946,24.303,24.2195,24.2696,14700.0
2011-09-30 15:20:00,29.07,29.08,29.0,29.04,21400.0,24.2613,24.2696,24.2028,24.2362,21400.0
2011-09-30 15:30:00,29.03,29.05,28.88,28.94,51500.0,24.2279,24.2446,24.1027,24.1528,51500.0
2011-09-30 15:40:00,28.96,29.07,28.9,28.9,65300.0,24.1695,24.2613,24.1194,24.1194,65300.0
2011-09-30 15:50:00,28.94,28.96,28.74,28.76,102100.0,24.1528,24.1695,23.9859,24.0025,102100.0
2011-10-03 09:30:00,28.57,28.59,28.3,28.31,12700.0,23.844,23.8607,23.6186,23.627,12700.0
2011-10-03 09:40:00,28.33,28.53,28.3,28.39,21800.0,23.6437,23.8106,23.6186,23.6937,21800.0
2011-10-03 09:50:00,28.38,28.38,28.19,28.22,25200.0,23.6854,23.6854,23.5268,23.5519,25200.0
2011-10-03 10:00:00,28.24,28.59,28.22,28.58,17100.0,23.5686,23.8607,23.5519,23.8523,17100.0
2011-10-03 10:10:00,28.58,28.69,28.52,28.55,14600.0,23.8523,23.9441,23.8022,23.8273,14600.0
2011-10-03 10:20:00,28.52,28.57,28.37,28.47,8800.0,23.8022,23.844,23.6771,23.7605,8800.0
2011-10-03 10:30:00,28.45,28.49,28.18,28.25,12500.0,23.7438,23.7772,23.5185,23.5769,12500.0
2011-10-03 10:40:00,28.26,28.33,28.15,28.31,10000.0,23.5853,23.6437,23.4934,23.627,10000.0
2011-10-03 10:50:00,28.27,28.32,28.19,28.3,6100.0,23.5936,23.6353,23.5268,23.6186,6100.0
2011-10-03 11:00:00,28.3,28.34,28.23,28.34,15900.0,23.6186,23.652,23.5602,23.652,15900.0
2011-10-03 11:10:00,28.36,28.42,28.3,28.37,7200.0,23.6687,23.7188,23.6186,23.6771,7200.0
2011-10-03 11:20:00,28.37,28.42,28.27,28.36,19900.0,23.6771,23.7188,23.5936,23.6687,19900.0
2011-10-03 11:30:00,28.32,28.4,28.3,28.38,12200.0,23.6353,23.7021,23.6186,23.6854,12200.0
2011-10-03 11:40:00,28.36,28.37,28.19,28.2,11700.0,23.6687,23.6771,23.5268,23.5352,11700.0
2011-10-03 11:50:00,28.19,28.26,28.19,28.22,10800.0,23.5268,23.5853,23.5268,23.5519,10800.0
2011-10-03 12:00:00,28.22,28.26,28.13,28.16,29100.0,23.5519,23.5853,23.4768,23.5018,29100.0
2011-10-03 12:10:00,28.14,28.16,27.98,27.99,33200.0,23.4851,23.5018,23.3516,23.3599,33200.0
2011-10-03 12:20:00,27.98,28.04,27.97,27.98,12700.0,23.3516,23.4016,23.3432,23.3516,12700.0
2011-10-03 12:30:00,27.99,28.0,27.89,27.93,11000.0,23.3599,23.3683,23.2765,23.3098,11000.0
2011-10-03 12:40:00,27.93,27.96,27.86,27.89,9300.0,23.3098,23.3349,23.2514,23.2765,9300.0
2011-10-03 12:50:00,27.89,27.89,27.85,27.88,35400.0,23.2765,23.2765,23.2431,23.2681,35400.0
2011-10-03 13:00:00,27.87,27.88,27.82,27.85,31000.0,23.2598,23.2681,23.218,23.2431,31000.0
2011-10-03 13:10:00,27.85,27.89,27.75,27.77,25900.0,23.2431,23.2765,23.1596,23.1763,25900.0
2011-10-03 13:20:00,27.79,27.83,27.71,27.77,23000.0,23.193,23.2264,23.1262,23.1763,23000.0
2011-10-03 13:30:00,27.77,27.77,27.45,27.45,17200.0,23.1763,23.1763,22.9092,22.9092,17200.0
2011-10-03 13:40:00,27.45,27.57,27.45,27.47,17900.0,22.9092,23.0094,22.9092,22.9259,17900.0
2011-10-03 13:50:00,27.47,27.5,27.36,27.46,23000.0,22.9259,22.951,22.8341,22.9176,23000.0
2011-10-03 14:00:00,27.46,27.58,27.44,27.54,23300.0,22.9176,23.0177,22.9009,22.9844,23300.0
2011-10-03 14:10:00,27.53,27.53,27.38,27.4,17900.0,22.976,22.976,22.8508,22.8675,17900.0
2011-10-03 14:20:00,27.38,27.42,27.27,27.33,21300.0,22.8508,22.8842,22.759,22.8091,21300.0
2011-10-03 14:30:00,27.32,27.36,27.25,27.27,32700.0,22.8007,22.8341,22.7423,22.759,32700.0
2011-10-03 14:40:00,27.27,27.29,27.14,27.17,18000.0,22.759,22.7757,22.6505,22.6756,18000.0
2011-10-03 14:50:00,27.17,27.37,27.17,27.37,25900.0,22.6756,22.8425,22.6756,22.8425,25900.0
2011-10-03 15:00:00,27.36,27.43,27.32,27.36,31700.0,22.8341,22.8925,22.8007,22.8341,31700.0
2011-10-03 15:10:00,27.37,27.41,27.33,27.38,46200.0,22.8425,22.8759,22.8091,22.8508,46200.0
2011-10-03 15:20:00,27.38,27.38,27.17,27.18,26500.0,22.8508,22.8508,22.6756,22.6839,26500.0
2011-10-03 15:30:00,27.18,27.27,27.14,27.23,54200.0,22.6839,22.759,22.6505,22.7256,54200.0
2011-10-03 15:40:00,27.23,27.41,27.2,27.36,81500.0,22.7256,22.8759,22.7006,22.8341,81500.0
2011-10-03 15:50:00,27.36,27.36,27.05,27.05,119300.0,22.8341,22.8341,22.5754,22.5754,119300.0
2011-10-04 09:30:00,26.94,27.36,26.92,27.23,21400.0,22.4836,22.8341,22.4669,22.7256,21400.0
2011-10-04 09:40:00,27.27,27.35,27.08,27.23,12500.0,22.759,22.8258,22.6004,22.7256,12500.0
2011-10-04 09:50:00,27.25,27.28,27.07,27.25,23500.0,22.7423,22.7674,22.5921,22.7423,23500.0
2011-10-04 10:00:00,27.23,27.35,26.93,27.12,57400.0,22.7256,22.8258,22.4753,22.6338,57400.0
2011-10-04 10:10:00,27.11,27.44,27.1,27.29,48200.0,22.6255,22.9009,22.6171,22.7757,48200.0
2011-10-04 10:20:00,27.31,27.34,27.14,27.2,19400.0,22.7924,22.8174,22.6505,22.7006,19400.0
2011-10-04 10:30:00,27.25,27.38,27.21,27.38,25000.0,22.7423,22.8508,22.7089,22.8508,25000.0
2011-10-04 10:40:00,27.41,27.49,27.37,27.49,24000.0,22.8759,22.9426,22.8425,22.9426,24000.0
2011-10-04 10:50:00,27.49,27.5,27.33,27.33,30400.0,22.9426,22.951,22.8091,22.8091,30400.0
2011-10-04 11:00:00,27.34,27.45,27.22,27.4,27100.0,22.8174,22.9092,22.7173,22.8675,27100.0
2011-10-04 11:10:00,27.39,27.55,27.37,27.39,23300.0,22.8592,22.9927,22.8425,22.8592,23300.0
2011-10-04 11:20:00,27.36,27.39,27.24,27.35,45300.0,22.8341,22.8592,22.734,22.8258,45300.0
2011-10-04 11:30:00,27.33,27.38,27.26,27.26,14500.0,22.8091,22.8508,22.7507,22.7507,14500.0
2011-10-04 11:40:00,27.28,27.35,27.26,27.35,14400.0,22.7674,22.8258,22.7507,22.8258,14400.0
2011-10-04 11:50:00,27.34,27.44,27.33,27.39,23300.0,22.8174,22.9009,22.8091,22.8592,23300.0
2011-10-04 12:00:00,27.39,27.58,27.39,27.56,20900.0,22.8592,23.0177,22.8592,23.001,20900.0
2011-10-04 12:10:00,27.56,27.63,27.46,27.49,12600.0,23.001,23.0595,22.9176,22.9426,12600.0
2011-10-04 12:20:00,27.5,27.56,27.34,27.34,19400.0,22.951,23.001,22.8174,22.8174,19400.0
2011-10-04 12:30:00,27.34,27.41,27.28,27.37,22300.0,22.8174,22.8759,22.7674,22.8425,22300.0
2011-10-04 12:40:00,27.38,27.45,27.37,27.39,16800.0,22.8508,22.9092,22.8425,22.8592,16800.0
2011-10-04 12:50:00,27.4,27.42,27.29,27.33,20400.0,22.8675,22.8842,22.7757,22.8091,20400.0
2011-10-04 13:00:00,27.34,27.37,27.23,27.36,35600.0,22.8174,22.8425,22.7256,22.8341,35600.0
2011-10-04 13:10:00,27.35,27.35,27.19,27.27,14000.0,22.8258,22.8258,22.6923,22.759,14000.0
2011-10-04 13:20:00,27.28,27.35,27.18,27.33,51300.0,22.7674,22.8258,22.6839,22.8091,51300.0
2011-10-04 13:30:00,27.31,27.42,27.31,27.31,10300.0,22.7924,22.8842,22.7924,22.7924,10300.0
2011-10-04 13:40:00,27.29,27.31,27.22,27.28,22100.0,22.7757,22.7924,22.7173,22.7674,22100.0
2011-10-04 13:50:00,27.3,27.35,27.22,27.23,15000.0,22.7841,22.8258,22.7173,22.7256,15000.0
2011-10-04 14:00:00,27.24,27.38,27.24,27.28,16800.0,22.734,22.8508,22.734,22.7674,16800.0
2011-10-04 14:10:00,27.28,27.3,27.22,27.26,22600.0,22.7674,22.7841,22.7173,22.7507,22600.0
2011-10-04 14:20:00,27.25,27.34,27.2,27.33,14400.0,22.7423,22.8174,22.7006,22.8091,14400.0
2011-10-04 14:30:00,27.33,27.48,27.33,27.41,15100.0,22.8091,22.9343,22.8091,22.8759,15100.0
2011-10-04 14:40:00,27.41,27.42,27.26,27.3,31600.0,22.8759,22.8842,22.7507,22.7841,31600.0
2011-10-04 14:50:00,27.32,27.32,27.19,27.22,49200.0,22.8007,22.8007,22.6923,22.7173,49200.0
2011-10-04 15:00:00,27.22,27.31,27.14,27.14,29800.0,22.7173,22.7924,22.6505,22.6505,29800.0
2011-10-04 15:10:00,27.17,27.28,27.11,27.28,42800.0,22.6756,22.7674,22.6255,22.7674,42800.0
2011-10-04 15:20:00,27.29,27.41,27.23,27.27,145900.0,22.7757,22.8759,22.7256,22.759,145900.0
2011-10-04 15:30:00,27.29,27.4,27.2,27.33,127600.0,22.7757,22.8675,22.7006,22.8091,127600.0
2011-10-04 15:40:00,27.34,27.55,27.28,27.48,113000.0,22.8174,22.9927,22.7674,22.9343,113000.0
2011-10-04 15:50:00,27.51,27.77,27.44,27.75,153900.0,22.9593,23.1763,22.9009,23.1596,153900.0
2011-10-05 09:30:00,27.9,28.07,27.68,27.79,15400.0,23.2848,23.4267,23.1012,23.193,15400.0
2011-10-05 09:40:00,27.77,27.95,27.7,27.79,16800.0,23.1763,23.3265,23.1179,23.193,16800.0
2011-10-05 09:50:00,27.8,27.91,27.71,27.76,18900.0,23.2013,23.2931,23.1262,23.168,18900.0
2011-10-05 10:00:00,27.74,28.04,27.69,28.02,31700.0,23.1513,23.4016,23.1095,23.385,31700.0
2011-10-05 10:10:00,28.02,28.05,27.87,27.89,43200.0,23.385,23.41,23.2598,23.2765,43200.0
2011-10-05 10:20:00,27.89,28.06,27.89,27.89,29600.0,23.2765,23.4183,23.2765,23.2765,29600.0
2011-10-05 10:30:00,27.9,28.05,27.88,27.99,40400.0,23.2848,23.41,23.2681,23.3599,40400.0
2011-10-05 10:40:00,27.99,28.0,27.84,27.94,56900.0,23.3599,23.3683,23.2347,23.3182,56900.0
2011-10-05 10:50:00,27.96,27.98,27.89,27.93,40900.0,23.3349,23.3516,23.2765,23.3098,40900.0
2011-10-05 11:00:00,27.91,27.95,27.87,27.87,31000.0,23.2931,23.3265,23.2598,23.2598,31000.0
2011-10-05 11:10:00,27.88,27.91,27.86,27.9,19600.0,23.2681,23.2931,23.2514,23.2848,19600.0
2011-10-05 11:20:00,27.91,28.02,27.9,27.95,47300.0,23.2931,23.385,23.2848,23.3265,47300.0
2011-10-05 11:30:00,27.96,28.02,27.92,28.02,23000.0,23.3349,23.385,23.3015,23.385,23000.0
2011-10-05 11:40:00,28.02,28.12,27.98,28.1,16100.0,23.385,23.4684,23.3516,23.4517,16100.0
2011-10-05 11:50:00,28.11,28.21,28.1,28.17,10600.0,23.4601,23.5435,23.4517,23.5101,10600.0
2011-10-05 12:00:00,28.15,28.18,28.08,28.1,10900.0,23.4934,23.5185,23.435,23.4517,10900.0
2011-10-05 12:10:00,28.11,28.13,28.06,28.06,5200.0,23.4601,23.4768,23.4183,23.4183,5200.0
2011-10-05 12:20:00,28.05,28.09,28.03,28.03,11200.0,23.41,23.4434,23.3933,23.3933,11200.0
2011-10-05 12:30:00,28.01,28.09,28.01,28.05,10100.0,23.3766,23.4434,23.3766,23.41,10100.0
2011-10-05 12:40:00,28.05,28.13,28.02,28.13,11900.0,23.41,23.4768,23.385,23.4768,11900.0
2011-10-05 12:50:00,28.15,28.18,28.13,28.16,11400.0,23.4934,23.5185,23.4768,23.5018,11400.0
2011-10-05 13:00:00,28.15,28.25,28.15,28.24,10300.0,23.4934,23.5769,23.4934,23.5686,10300.0
2011-10-05 13:10:00,28.26,28.29,28.17,28.28,18300.0,23.5853,23.6103,23.5101,23.6019,18300.0
2011-10-05 13:20:00,28.28,28.35,28.24,28.3,9200.0,23.6019,23.6604,23.5686,23.6186,9200.0
2011-10-05 13:30:00,28.32,28.36,28.24,28.24,5800.0,23.6353,23.6687,23.5686,23.5686,5800.0
2011-10-05 13:40:00,28.25,28.32,28.25,28.28,9700.0,23.5769,23.6353,23.5769,23.6019,9700.0
2011-10-05 13:50:00,28.29,28.4,28.29,28.38,20600.0,23.6103,23.7021,23.6103,23.6854,20600.0
2011-10-05 14:00:00,28.38,28.41,28.33,28.34,17600.0,23.6854,23.7104,23.6437,23.652,17600.0
2011-10-05 14:10:00,28.33,28.38,28.26,28.37,16700.0,23.6437,23.6854,23.5853,23.6771,16700.0
2011-10-05 14:20:00,28.36,28.37,28.28,28.31,14100.0,23.6687,23.6771,23.6019,23.627,14100.0
2011-10-05 14:30:00,28.31,28.33,28.13,28.19,13900.0,23.627,23.6437,23.4768,23.5268,13900.0
2011-10-05 14:40:00,28.19,28.37,28.19,28.37,8800.0,23.5268,23.6771,23.5268,23.6771,8800.0
2011-10-05 14:50:00,28.37,28.4,28.31,28.31,15000.0,23.6771,23.7021,23.627,23.627,15000.0
2011-10-05 15:00:00,28.31,28.35,28.27,28.3,27500.0,23.627,23.6604,23.5936,23.6186,27500.0
2011-10-05 15:10:00,28.29,28.43,28.27,28.39,17500.0,23.6103,23.7271,23.5936,23.6937,17500.0
2011-10-05 15:20:00,28.42,28.43,28.3,28.34,29600.0,23.7188,23.7271,23.6186,23.652,29600.0
2011-10-05 15:30:00,28.35,28.58,28.35,28.57,25800.0,23.6604,23.8523,23.6604,23.844,25800.0
2011-10-05 15:40:00,28.56,28.63,28.42,28.45,64000.0,23.8356,23.894,23.7188,23.7438,64000.0
2011-10-05 15:50:00,28.44,28.57,28.44,28.47,86800.0,23.7355,23.844,23.7355,23.7605,86800.0
2011-10-06 09:30:00,28.56,29.25,28.56,29.24,41300.0,23.8356,24.4115,23.8356,24.4031,41300.0
2011-10-06 09:40:00,29.23,29.25,28.9,28.97,23300.0,24.3948,24.4115,24.1194,24.1778,23300.0
2011-10-06 09:50:00,28.95,29.01,28.8,28.97,31900.0,24.1611,24.2112,24.0359,24.1778,31900.0
2011-10-06 10:00:00,28.98,29.07,28.96,29.04,45100.0,24.1861,24.2613,24.1695,24.2362,45100.0
2011-10-06 10:10:00,29.07,29.18,29.01,29.06,25200.0,24.2613,24.3531,24.2112,24.2529,25200.0
2011-10-06 10:20:00,29.06,29.21,29.05,29.18,33200.0,24.2529,24.3781,24.2446,24.3531,33200.0
2011-10-06 10:30:00,29.2,29.51,29.18,29.41,46100.0,24.3698,24.6285,24.3531,24.545,46100.0
2011-10-06 10:40:00,29.41,29.43,29.34,29.34,34600.0,24.545,24.5617,24.4866,24.4866,34600.0
2011-10-06 10:50:00,29.31,29.45,29.31,29.37,24100.0,24.4616,24.5784,24.4616,24.5116,24100.0
2011-10-06 11:00:00,29.37,29.47,29.33,29.45,29600.0,24.5116,24.5951,24.4783,24.5784,29600.0
2011-10-06 11:10:00,29.45,29.51,29.43,29.43,27300.0,24.5784,24.6285,24.5617,24.5617,27300.0
2011-10-06 11:20:00,29.43,29.56,29.42,29.56,19500.0,24.5617,24.6702,24.5534,24.6702,19500.0
2011-10-06 11:30:00,29.56,29.61,29.49,29.59,17800.0,24.6702,24.7119,24.6118,24.6952,17800.0
2011-10-06 11:40:00,29.6,29.65,29.55,29.55,15200.0,24.7036,24.7453,24.6619,24.6619,15200.0
2011-10-06 11:50:00,29.55,29.65,29.54,29.64,18500.0,24.6619,24.7453,24.6535,24.737,18500.0
2011-10-06 12:00:00,29.65,29.66,29.54,29.57,14700.0,24.7453,24.7537,24.6535,24.6786,14700.0
2011-10-06 12:10:00,29.56,29.66,29.53,29.66,13000.0,24.6702,24.7537,24.6452,24.7537,13000.0
2011-10-06 12:20:00,29.66,29.69,29.56,29.6,14200.0,24.7537,24.7787,24.6702,24.7036,14200.0
2011-10-06 12:30:00,29.58,29.61,29.53,29.55,15500.0,24.6869,24.7119,24.6452,24.6619,15500.0
2011-10-06 12:40:00,29.55,29.56,29.45,29.5,13500.0,24.6619,24.6702,24.5784,24.6201,13500.0
2011-10-06 12:50:00,29.51,29.57,29.48,29.57,12300.0,24.6285,24.6786,24.6034,24.6786,12300.0
2011-10-06 13:00:00,29.56,29.57,29.48,29.56,12000.0,24.6702,24.6786,24.6034,24.6702,12000.0
2011-10-06 13:10:00,29.56,29.65,29.55,29.6,10500.0,24.6702,24.7453,24.6619,24.7036,10500.0
2011-10-06 13:20:00,29.59,29.62,29.5,29.5,17900.0,24.6952,24.7203,24.6201,24.6201,17900.0
2011-10-06 13:30:00,29.5,29.59,29.49,29.5,15800.0,24.6201,24.6952,24.6118,24.6201,15800.0
2011-10-06 13:40:00,29.53,29.59,29.46,29.59,13200.0,24.6452,24.6952,24.5867,24.6952,13200.0
2011-10-06 13:50:00,29.61,29.61,29.56,29.59,18500.0,24.7119,24.7119,24.6702,24.6952,18500.0
2011-10-06 14:00:00,29.64,29.75,29.59,29.73,18700.0,24.737,24.8288,24.6952,24.8121,18700.0
2011-10-06 14:10:00,29.72,29.76,29.71,29.76,13100.0,24.8037,24.8371,24.7954,24.8371,13100.0
2011-10-06 14:20:00,29.75,29.8,29.73,29.74,17200.0,24.8288,24.8705,24.8121,24.8204,17200.0
2011-10-06 14:30:00,29.75,29.79,29.66,29.67,14800.0,24.8288,24.8622,24.7537,24.762,14800.0
2011-10-06 14:40:00,29.66,29.73,29.64,29.67,19300.0,24.7537,24.8121,24.737,24.762,19300.0
2011-10-06 14:50:00,29.66,29.74,29.62,29.66,28600.0,24.7537,24.8204,24.7203,24.7537,28600.0
2011-10-06 15:00:00,29.66,29.71,29.54,29.71,66700.0,24.7537,24.7954,24.6535,24.7954,66700.0
2011-10-06 15:10:00,29.72,29.74,29.59,29.6,44800.0,24.8037,24.8204,24.6952,24.7036,44800.0
2011-10-06 15:20:00,29.6,29.75,29.6,29.66,42000.0,24.7036,24.8288,24.7036,24.7537,42000.0
2011-10-06 15:30:00,29.66,29.88,29.63,29.85,54500.0,24.7537,24.9373,24.7286,24.9122,54500.0
2011-10-06 15:40:00,29.84,29.97,29.81,29.86,40600.0,24.9039,25.0124,24.8789,24.9206,40600.0
2011-10-06 15:50:00,29.86,29.96,29.84,29.91,79500.0,24.9206,25.004,24.9039,24.9623,79500.0
2011-10-07 09:30:00,29.99,29.99,29.74,29.82,15400.0,25.0291,25.0291,24.8204,24.8872,15400.0
2011-10-07 09:40:00,29.81,29.9,29.76,29.87,16000.0,24.8789,24.954,24.8371,24.9289,16000.0
2011-10-07 09:50:00,29.84,30.18,29.81,30.12,55000.0,24.9039,25.1876,24.8789,25.1376,55000.0
2011-10-07 10:00:00,30.11,30.19,29.93,29.97,56500.0,25.1292,25.196,24.979,25.0124,56500.0
2011-10-07 10:10:00,29.93,30.21,29.87,30.16,22300.0,24.979,25.2127,24.9289,25.171,22300.0
2011-10-07 10:20:00,30.15,30.15,29.97,29.97,23100.0,25.1626,25.1626,25.0124,25.0124,23100.0
2011-10-07 10:30:00,29.98,30.03,29.88,29.95,12000.0,25.0207,25.0625,24.9373,24.9957,12000.0
2011-10-07 10:40:00,29.92,29.98,29.82,29.85,10900.0,24.9707,25.0207,24.8872,24.9122,10900.0
2011-10-07 10:50:00,29.86,29.96,29.86,29.88,12100.0,24.9206,25.004,24.9206,24.9373,12100.0
2011-10-07 11:00:00,29.89,29.94,29.82,29.88,18500.0,24.9456,24.9873,24.8872,24.9373,18500.0
2011-10-07 11:10:00,29.88,29.9,29.74,29.79,29900.0,24.9373,24.954,24.8204,24.8622,29900.0
2011-10-07 11:20:00,29.8,29.89,29.73,29.89,10600.0,24.8705,24.9456,24.8121,24.9456,10600.0
2011-10-07 11:30:00,29.89,29.93,29.84,29.86,16900.0,24.9456,24.979,24.9039,24.9206,16900.0
2011-10-07 11:40:00,29.86,29.98,29.86,29.95,11000.0,24.9206,25.0207,24.9206,24.9957,11000.0
2011-10-07 11:50:00,29.95,29.99,29.91,29.97,10200.0,24.9957,25.0291,24.9623,25.0124,10200.0
2011-10-07 12:00:00,29.98,29.99,29.8,29.94,30100.0,25.0207,25.0291,24.8705,24.9873,30100.0
2011-10-07 12:10:00,29.93,29.96,29.72,29.72,21400.0,24.979,25.004,24.8037,24.8037,21400.0
2011-10-07 12:20:00,29.77,29.83,29.67,29.77,20600.0,24.8455,24.8955,24.762,24.8455,20600.0
2011-10-07 12:30:00,29.77,29.82,29.73,29.78,15100.0,24.8455,24.8872,24.8121,24.8538,15100.0
2011-10-07 12:40:00,29.76,29.82,29.7,29.8,14900.0,24.8371,24.8872,24.787,24.8705,14900.0
2011-10-07 12:50:00,29.8,29.82,29.71,29.75,16400.0,24.8705,24.8872,24.7954,24.8288,16400.0
2011-10-07 13:00:00,29.75,29.78,29.65,29.7,12100.0,24.8288,24.8538,24.7453,24.787,12100.0
2011-10-07 13:10:00,29.71,29.81,29.7,29.75,18500.0,24.7954,24.8789,24.787,24.8288,18500.0
2011-10-07 13:20:00,29.73,29.85,29.72,29.77,8800.0,24.8121,24.9122,24.8037,24.8455,8800.0
2011-10-07 13:30:00,29.75,29.75,29.69,29.72,6700.0,24.8288,24.8288,24.7787,24.8037,6700.0
2011-10-07 13:40:00,29.72,29.77,29.66,29.76,6300.0,24.8037,24.8455,24.7537,24.8371,6300.0
2011-10-07 13:50:00,29.78,29.87,29.76,29.81,14500.0,24.8538,24.9289,24.8371,24.8789,14500.0
2011-10-07 14:00:00,29.84,29.88,29.8,29.81,4400.0,24.9039,24.9373,24.8705,24.8789,4400.0
2011-10-07 14:10:00,29.8,29.8,29.72,29.77,7100.0,24.8705,24.8705,24.8037,24.8455,7100.0
2011-10-07 14:20:00,29.77,29.88,29.75,29.76,12800.0,24.8455,24.9373,24.8288,24.8371,12800.0
2011-10-07 14:30:00,29.75,29.88,29.75,29.83,11600.0,24.8288,24.9373,24.8288,24.8955,11600.0
2011-10-07 14:40:00,29.83,29.87,29.75,29.79,13300.0,24.8955,24.9289,24.8288,24.8622,13300.0
2011-10-07 14:50:00,29.8,29.94,29.8,29.86,13700.0,24.8705,24.9873,24.8705,24.9206,13700.0
2011-10-07 15:00:00,29.85,29.85,29.76,29.8,24600.0,24.9122,24.9122,24.8371,24.8705,24600.0
2011-10-07 15:10:00,29.8,29.88,29.77,29.84,26700.0,24.8705,24.9373,24.8455,24.9039,26700.0
2011-10-07 15:20:00,29.85,30.0,29.84,29.98,26200.0,24.9122,25.0374,24.9039,25.0207,26200.0
2011-10-07 15:30:00,29.98,30.0,29.84,29.86,29900.0,25.0207,25.0374,24.9039,24.9206,29900.0
2011-10-07 15:40:00,29.86,29.88,29.71,29.84,51100.0,24.9206,24.9373,24.7954,24.9039,51100.0
2011-10-07 15:50:00,29.83,29.84,29.62,29.65,89700.0,24.8955,24.9039,24.7203,24.7453,89700.0
2011-10-10 09:30:00,30.0,30.0,29.79,29.96,15500.0,25.0374,25.0374,24.8622,25.004,15500.0
2011-10-10 09:40:00,29.96,29.99,29.84,29.84,8000.0,25.004,25.0291,24.9039,24.9039,8000.0
2011-10-10 09:50:00,29.85,29.94,29.83,29.92,8500.0,24.9122,24.9873,24.8955,24.9707,8500.0
2011-10-10 10:00:00,29.91,29.97,29.84,29.92,9200.0,24.9623,25.0124,24.9039,24.9707,9200.0
2011-10-10 10:10:00,29.94,30.04,29.94,30.0,17800.0,24.9873,25.0708,24.9873,25.0374,17800.0
2011-10-10 10:20:00,30.02,30.13,30.02,30.06,10800.0,25.0541,25.1459,25.0541,25.0875,10800.0
2011-10-10 10:30:00,30.07,30.2,30.07,30.17,13600.0,25.0958,25.2043,25.0958,25.1793,13600.0
2011-10-10 10:40:00,30.15,30.28,30.15,30.25,10800.0,25.1626,25.2711,25.1626,25.2461,10800.0
2011-10-10 10:50:00,30.24,30.24,30.13,30.15,29500.0,25.2377,25.2377,25.1459,25.1626,29500.0
2011-10-10 11:00:00,30.16,30.17,30.12,30.14,12100.0,25.171,25.1793,25.1376,25.1543,12100.0
2011-10-10 11:10:00,30.13,30.13,30.07,30.08,12700.0,25.1459,25.1459,25.0958,25.1042,12700.0
2011-10-10 11:20:00,30.08,30.1,30.05,30.1,4300.0,25.1042,25.1209,25.0792,25.1209,4300.0
2011-10-10 11:30:00,30.1,30.1,30.05,30.09,7800.0,25.1209,25.1209,25.0792,25.1125,7800.0
2011-10-10 11:40:00,30.09,30.1,30.07,30.09,11000.0,25.1125,25.1209,25.0958,25.1125,11000.0
2011-10-10 11:50:00,30.09,30.11,30.09,30.11,11600.0,25.1125,25.1292,25.1125,25.1292,11600.0
2011-10-10 12:00:00,30.11,30.17,30.11,30.11,8700.0,25.1292,25.1793,25.1292,25.1292,8700.0
2011-10-10 12:10:00,30.11,30.15,30.11,30.15,3200.0,25.1292,25.1626,25.1292,25.1626,3200.0
2011-10-10 12:20:00,30.15,30.18,30.13,30.18,8100.0,25.1626,25.1876,25.1459,25.1876,8100.0
2011-10-10 12:30:00,30.18,30.22,30.17,30.18,5300.0,25.1876,25.221,25.1793,25.1876,5300.0
2011-10-10 12:40:00,30.19,30.24,30.19,30.23,7400.0,25.196,25.2377,25.196,25.2294,7400.0
2011-10-10 12:50:00,30.23,30.23,30.2,30.23,4700.0,25.2294,25.2294,25.2043,25.2294,4700.0
2011-10-10 13:00:00,30.23,30.29,30.22,30.26,7000.0,25.2294,25.2795,25.221,25.2544,7000.0
2011-10-10 13:10:00,30.26,30.28,30.26,30.28,4800.0,25.2544,25.2711,25.2544,25.2711,4800.0
2011-10-10 13:20:00,30.29,30.35,30.28,30.29,6600.0,25.2795,25.3295,25.2711,25.2795,6600.0
2011-10-10 13:30:00,30.29,30.3,30.28,30.3,5100.0,25.2795,25.2878,25.2711,25.2878,5100.0
2011-10-10 13:40:00,30.3,30.3,30.27,30.28,4800.0,25.2878,25.2878,25.2628,25.2711,4800.0
2011-10-10 13:50:00,30.29,30.33,30.27,30.3,9900.0,25.2795,25.3128,25.2628,25.2878,9900.0
2011-10-10 14:00:00,30.3,30.32,30.25,30.25,7600.0,25.2878,25.3045,25.2461,25.2461,7600.0
2011-10-10 14:10:00,30.26,30.32,30.26,30.31,6000.0,25.2544,25.3045,25.2544,25.2961,6000.0
2011-10-10 14:20:00,30.3,30.33,30.3,30.31,12000.0,25.2878,25.3128,25.2878,25.2961,12000.0
2011-10-10 14:30:00,30.31,30.31,30.2,30.2,6900.0,25.2961,25.2961,25.2043,25.2043,6900.0
2011-10-10 14:40:00,30.21,30.22,30.16,30.17,9000.0,25.2127,25.221,25.171,25.1793,9000.0
2011-10-10 14:50:00,30.17,30.19,30.13,30.15,8500.0,25.1793,25.196,25.1459,25.1626,8500.0
2011-10-10 15:00:00,30.14,30.16,30.08,30.1,10500.0,25.1543,25.171,25.1042,25.1209,10500.0
2011-10-10 15:10:00,30.1,30.11,30.0,30.1,22300.0,25.1209,25.1292,25.0374,25.1209,22300.0
2011-10-10 15:20:00,30.1,30.1,29.97,30.01,13000.0,25.1209,25.1209,25.0124,25.0458,13000.0
2011-10-10 15:30:00,30.0,30.08,29.95,30.0,26900.0,25.0374,25.1042,24.9957,25.0374,26900.0
2011-10-10 15:40:00,30.01,30.1,29.93,30.08,27400.0,25.0458,25.1209,24.979,25.1042,27400.0
2011-10-10 15:50:00,30.1,30.2,30.07,30.19,48200.0,25.1209,25.2043,25.0958,25.196,48200.0
2011-10-11 09:30:00,29.94,30.11,29.89,30.1,18500.0,24.9873,25.1292,24.9456,25.1209,18500.0
2011-10-11 09:40:00,30.12,30.24,30.04,30.24,8900.0,25.1376,25.2377,25.0708,25.2377,8900.0
2011-10-11 09:50:00,30.24,30.25,30.12,30.22,3700.0,25.2377,25.2461,25.1376,25.221,3700.0
2011-10-11 10:00:00,30.2,30.22,30.09,30.09,4500.0,25.2043,25.221,25.1125,25.1125,4500.0
2011-10-11 10:10:00,30.21,30.25,30.19,30.22,3600.0,25.2127,25.2461,25.196,25.221,3600.0
2011-10-11 10:20:00,30.21,30.26,30.15,30.21,8800.0,25.2127,25.2544,25.1626,25.2127,8800.0
2011-10-11 10:30:00,30.21,30.26,30.16,30.18,7600.0,25.2127,25.2544,25.171,25.1876,7600.0
2011-10-11 10:40:00,30.18,30.24,30.14,30.17,20400.0,25.1876,25.2377,25.1543,25.1793,20400.0
2011-10-11 10:50:00,30.19,30.19,30.06,30.13,9000.0,25.196,25.196,25.0875,25.1459,9000.0
2011-10-11 11:00:00,30.13,30.13,29.95,29.96,13200.0,25.1459,25.1459,24.9957,25.004,13200.0
2011-10-11 11:10:00,29.96,29.97,29.9,29.9,19600.0,25.004,25.0124,24.954,24.954,19600.0
2011-10-11 11:20:00,29.9,29.9,29.84,29.88,14700.0,24.954,24.954,24.9039,24.9373,14700.0
2011-10-11 11:30:00,29.89,29.94,29.88,29.92,19000.0,24.9456,24.9873,24.9373,24.9707,19000.0
2011-10-11 11:40:00,29.93,29.94,29.9,29.92,7500.0,24.979,24.9873,24.954,24.9707,7500.0
2011-10-11 11:50:00,29.93,29.98,29.88,29.96,12300.0,24.979,25.0207,24.9373,25.004,12300.0
2011-10-11 12:00:00,29.96,30.0,29.92,30.0,5300.0,25.004,25.0374,24.9707,25.0374,5300.0
2011-10-11 12:10:00,30.0,30.02,29.97,29.98,8000.0,25.0374,25.0541,25.0124,25.0207,8000.0
2011-10-11 12:20:00,29.98,30.06,29.98,30.06,4700.0,25.0207,25.0875,25.0207,25.0875,4700.0
2011-10-11 12:30:00,30.06,30.07,29.91,29.91,5600.0,25.0875,25.0958,24.9623,24.9623,5600.0
2011-10-11 12:40:00,29.92,29.94,29.86,29.87,10700.0,24.9707,24.9873,24.9206,24.9289,10700.0
2011-10-11 12:50:00,29.88,29.95,29.87,29.92,12800.0,24.9373,24.9957,24.9289,24.9707,12800.0
2011-10-11 13:00:00,29.93,29.97,29.8,29.86,17500.0,24.979,25.0124,24.8705,24.9206,17500.0
2011-10-11 13:10:00,29.86,29.89,29.74,29.88,15700.0,24.9206,24.9456,24.8204,24.9373,15700.0
2011-10-11 13:20:00,29.89,29.95,29.86,29.93,16200.0,24.9456,24.9957,24.9206,24.979,16200.0
2011-10-11 13:30:00,29.94,29.98,29.92,29.96,13400.0,24.9873,25.0207,24.9707,25.004,13400.0
2011-10-11 13:40:00,29.96,29.99,29.89,29.89,10000.0,25.004,25.0291,24.9456,24.9456,10000.0
2011-10-11 13:50:00,29.89,30.02,29.89,30.02,11700.0,24.9456,25.0541,24.9456,25.0541,11700.0
2011-10-11 14:00:00,30.02,30.03,29.98,29.99,11000.0,25.0541,25.0625,25.0207,25.0291,11000.0
2011-10-11 14:10:00,30.0,30.05,30.0,30.03,10300.0,25.0374,25.0792,25.0374,25.0625,10300.0
2011-10-11 14:20:00,30.04,30.07,29.95,29.96,20100.0,25.0708,25.0958,24.9957,25.004,20100.0
2011-10-11 14:30:00,29.97,30.01,29.9,29.9,18100.0,25.0124,25.0458,24.954,24.954,18100.0
2011-10-11 14:40:00,29.9,29.91,29.83,29.85,14000.0,24.954,24.9623,24.8955,24.9122,14000.0
2011-10-11 14:50:00,29.86,29.87,29.79,29.8,28200.0,24.9206,24.9289,24.8622,24.8705,28200.0
2011-10-11 15:00:00,29.8,29.84,29.77,29.79,42000.0,24.8705,24.9039,24.8455,24.8622,42000.0
2011-10-11 15:10:00,29.79,29.8,29.71,29.74,21900.0,24.8622,24.8705,24.7954,24.8204,21900.0
2011-10-11 15:20:00,29.74,29.8,29.68,29.69,26100.0,24.8204,24.8705,24.7704,24.7787,26100.0
2011-10-11 15:30:00,29.68,29.73,29.66,29.69,54900.0,24.7704,24.8121,24.7537,24.7787,54900.0
2011-10-11 15:40:00,29.7,29.78,29.66,29.69,60900.0,24.787,24.8538,24.7537,24.7787,60900.0
2011-10-11 15:50:00,29.68,29.7,29.56,29.64,76400.0,24.7704,24.787,24.6702,24.737,76400.0
2011-10-12 09:30:00,29.97,29.98,29.87,29.97,18300.0,25.0124,25.0207,24.9289,25.0124,18300.0
2011-10-12 09:40:00,29.97,30.1,29.96,29.99,23100.0,25.0124,25.1209,25.004,25.0291,23100.0
2011-10-12 09:50:00,30.0,30.18,30.0,30.06,17600.0,25.0374,25.1876,25.0374,25.0875,17600.0
2011-10-12 10:00:00,30.11,30.15,29.97,30.15,15300.0,25.1292,25.1626,25.0124,25.1626,15300.0
2011-10-12 10:10:00,30.18,30.35,30.17,30.32,15500.0,25.1876,25.3295,25.1793,25.3045,15500.0
2011-10-12 10:20:00,30.32,30.35,30.29,30.29,17200.0,25.3045,25.3295,25.2795,25.2795,17200.0
2011-10-12 10:30:00,30.3,30.41,30.29,30.37,16200.0,25.2878,25.3796,25.2795,25.3462,16200.0
2011-10-12 10:40:00,30.4,30.41,30.32,30.33,18000.0,25.3713,25.3796,25.3045,25.3128,18000.0
2011-10-12 10:50:00,30.31,30.32,30.22,30.27,19100.0,25.2961,25.3045,25.221,25.2628,19100.0
2011-10-12 11:00:00,30.29,30.42,30.28,30.42,16000.0,25.2795,25.3879,25.2711,25.3879,16000.0
2011-10-12 11:10:00,30.42,30.47,30.41,30.47,14600.0,25.3879,25.4297,25.3796,25.4297,14600.0
2011-10-12 11:20:00,30.47,30.48,30.41,30.43,15100.0,25.4297,25.438,25.3796,25.3963,15100.0
2011-10-12 11:30:00,30.42,30.43,30.37,30.39,9300.0,25.3879,25.3963,25.3462,25.3629,9300.0
2011-10-12 11:40:00,30.4,30.42,30.34,30.39,9800.0,25.3713,25.3879,25.3212,25.3629,9800.0
2011-10-12 11:50:00,30.39,30.44,30.38,30.38,6500.0,25.3629,25.4046,25.3546,25.3546,6500.0
2011-10-12 12:00:00,30.39,30.45,30.39,30.41,7700.0,25.3629,25.413,25.3629,25.3796,7700.0
2011-10-12 12:10:00,30.4,30.47,30.39,30.44,11800.0,25.3713,25.4297,25.3629,25.4046,11800.0
2011-10-12 12:20:00,30.45,30.47,30.39,30.47,6300.0,25.413,25.4297,25.3629,25.4297,6300.0
2011-10-12 12:30:00,30.47,30.48,30.44,30.47,8100.0,25.4297,25.438,25.4046,25.4297,8100.0
2011-10-12 12:40:00,30.47,30.48,30.45,30.45,7900.0,25.4297,25.438,25.413,25.413,7900.0
2011-10-12 12:50:00,30.46,30.56,30.46,30.51,12100.0,25.4213,25.5048,25.4213,25.4631,12100.0
2011-10-12 13:00:00,30.52,30.63,30.52,30.6,8900.0,25.4714,25.5632,25.4714,25.5382,8900.0
2011-10-12 13:10:00,30.61,30.62,30.51,30.54,12600.0,25.5465,25.5549,25.4631,25.4881,12600.0
2011-10-12 13:20:00,30.55,30.58,30.54,30.57,7900.0,25.4964,25.5215,25.4881,25.5131,7900.0
2011-10-12 13:30:00,30.57,30.6,30.52,30.53,11200.0,25.5131,25.5382,25.4714,25.4797,11200.0
2011-10-12 13:40:00,30.53,30.54,30.49,30.49,5400.0,25.4797,25.4881,25.4464,25.4464,5400.0
2011-10-12 13:50:00,30.49,30.53,30.47,30.49,4300.0,25.4464,25.4797,25.4297,25.4464,4300.0
2011-10-12 14:00:00,30.5,30.63,30.47,30.58,24100.0,25.4547,25.5632,25.4297,25.5215,24100.0
2011-10-12 14:10:00,30.58,30.64,30.56,30.58,6900.0,25.5215,25.5716,25.5048,25.5215,6900.0
2011-10-12 14:20:00,30.58,30.6,30.55,30.6,7500.0,25.5215,25.5382,25.4964,25.5382,7500.0
2011-10-12 14:30:00,30.6,30.64,30.59,30.6,14800.0,25.5382,25.5716,25.5298,25.5382,14800.0
2011-10-12 14:40:00,30.59,30.64,30.59,30.63,22300.0,25.5298,25.5716,25.5298,25.5632,22300.0
2011-10-12 14:50:00,30.63,30.63,30.43,30.46,8900.0,25.5632,25.5632,25.3963,25.4213,8900.0
2011-10-12 15:00:00,30.46,30.5,30.4,30.44,23900.0,25.4213,25.4547,25.3713,25.4046,23900.0
2011-10-12 15:10:00,30.44,30.46,30.34,30.38,14600.0,25.4046,25.4213,25.3212,25.3546,14600.0
2011-10-12 15:20:00,30.38,30.44,30.33,30.4,13600.0,25.3546,25.4046,25.3128,25.3713,13600.0
2011-10-12 15:30:00,30.41,30.46,30.36,30.44,25200.0,25.3796,25.4213,25.3379,25.4046,25200.0
2011-10-12 15:40:00,30.43,30.44,30.18,30.22,35900.0,25.3963,25.4046,25.1876,25.221,35900.0
2011-10-12 15:50:00,30.23,30.3,30.17,30.25,59500.0,25.2294,25.2878,25.1793,25.2461,59500.0
2011-10-13 09:30:00,30.26,30.41,30.2,30.24,22800.0,25.2544,25.3796,25.2043,25.2377,22800.0
2011-10-13 09:40:00,30.24,30.38,30.16,30.21,17800.0,25.2377,25.3546,25.171,25.2127,17800.0
2011-10-13 09:50:00,30.19,30.22,30.09,30.18,13600.0,25.196,25.221,25.1125,25.1876,13600.0
2011-10-13 10:00:00,30.18,30.25,30.12,30.23,19000.0,25.1876,25.2461,25.1376,25.2294,19000.0
2011-10-13 10:10:00,30.24,30.35,30.17,30.17,23700.0,25.2377,25.3295,25.1793,25.1793,23700.0
2011-10-13 10:20:00,30.16,30.39,30.16,30.34,25400.0,25.171,25.3629,25.171,25.3212,25400.0
2011-10-13 10:30:00,30.33,30.36,30.23,30.23,23100.0,25.3128,25.3379,25.2294,25.2294,23100.0
2011-10-13 10:40:00,30.26,30.29,30.18,30.2,10900.0,25.2544,25.2795,25.1876,25.2043,10900.0
2011-10-13 10:50:00,30.19,30.26,30.13,30.13,11600.0,25.196,25.2544,25.1459,25.1459,11600.0
2011-10-13 11:00:00,30.13,30.22,30.12,30.13,13700.0,25.1459,25.221,25.1376,25.1459,13700.0
2011-10-13 11:10:00,30.13,30.2,30.0,30.03,21000.0,25.1459,25.2043,25.0374,25.0625,21000.0
2011-10-13 11:20:00,30.04,30.12,30.02,30.08,15400.0,25.0708,25.1376,25.0541,25.1042,15400.0
2011-10-13 11:30:00,30.08,30.12,30.05,30.11,8100.0,25.1042,25.1376,25.0792,25.1292,8100.0
2011-10-13 11:40:00,30.11,30.2,30.08,30.19,13500.0,25.1292,25.2043,25.1042,25.196,13500.0
2011-10-13 11:50:00,30.16,30.18,30.09,30.16,10100.0,25.171,25.1876,25.1125,25.171,10100.0
2011-10-13 12:00:00,30.16,30.23,30.15,30.19,11800.0,25.171,25.2294,25.1626,25.196,11800.0
2011-10-13 12:10:00,30.19,30.21,30.16,30.18,6000.0,25.196,25.2127,25.171,25.1876,6000.0
2011-10-13 12:20:00,30.18,30.2,30.15,30.16,7100.0,25.1876,25.2043,25.1626,25.171,7100.0
2011-10-13 12:30:00,30.16,30.16,30.09,30.16,9100.0,25.171,25.171,25.1125,25.171,9100.0
2011-10-13 12:40:00,30.16,30.2,30.15,30.2,8300.0,25.171,25.2043,25.1626,25.2043,8300.0
2011-10-13 12:50:00,30.2,30.25,30.17,30.23,6100.0,25.2043,25.2461,25.1793,25.2294,6100.0
2011-10-13 13:00:00,30.22,30.24,30.15,30.24,15300.0,25.221,25.2377,25.1626,25.2377,15300.0
2011-10-13 13:10:00,30.24,30.34,30.24,30.31,7700.0,25.2377,25.3212,25.2377,25.2961,7700.0
2011-10-13 13:20:00,30.31,30.37,30.27,30.37,8800.0,25.2961,25.3462,25.2628,25.3462,8800.0
2011-10-13 13:30:00,30.37,30.38,30.33,30.33,3700.0,25.3462,25.3546,25.3128,25.3128,3700.0
2011-10-13 13:40:00,30.33,30.41,30.31,30.38,16700.0,25.3128,25.3796,25.2961,25.3546,16700.0
2011-10-13 13:50:00,30.38,30.38,30.27,30.3,8200.0,25.3546,25.3546,25.2628,25.2878,8200.0
2011-10-13 14:00:00,30.3,30.3,30.21,30.29,7000.0,25.2878,25.2878,25.2127,25.2795,7000.0
2011-10-13 14:10:00,30.29,30.3,30.26,30.28,6500.0,25.2795,25.2878,25.2544,25.2711,6500.0
2011-10-13 14:20:00,30.31,30.34,30.25,30.26,6700.0,25.2961,25.3212,25.2461,25.2544,6700.0
2011-10-13 14:30:00,30.26,30.31,30.25,30.26,6400.0,25.2544,25.2961,25.2461,25.2544,6400.0
2011-10-13 14:40:00,30.25,30.36,30.25,30.35,15000.0,25.2461,25.3379,25.2461,25.3295,15000.0
2011-10-13 14:50:00,30.34,30.4,30.33,30.38,13000.0,25.3212,25.3713,25.3128,25.3546,13000.0
2011-10-13 15:00:00,30.37,30.4,30.36,30.38,11500.0,25.3462,25.3713,25.3379,25.3546,11500.0
2011-10-13 15:10:00,30.38,30.38,30.32,30.33,27400.0,25.3546,25.3546,25.3045,25.3128,27400.0
2011-10-13 15:20:00,30.32,30.38,30.26,30.26,40800.0,25.3045,25.3546,25.2544,25.2544,40800.0
2011-10-13 15:30:00,30.26,30.33,30.23,30.27,34100.0,25.2544,25.3128,25.2294,25.2628,34100.0
2011-10-13 15:40:00,30.27,30.37,30.26,30.32,50600.0,25.2628,25.3462,25.2544,25.3045,50600.0
2011-10-13 15:50:00,30.33,30.36,30.27,30.27,121600.0,25.3128,25.3379,25.2628,25.2628,121600.0
2011-10-14 09:30:00,30.75,30.78,30.29,30.56,16100.0,25.6634,25.6884,25.2795,25.5048,16100.0
2011-10-14 09:40:00,30.6,30.65,30.51,30.51,4500.0,25.5382,25.5799,25.4631,25.4631,4500.0
2011-10-14 09:50:00,30.53,30.53,30.36,30.42,9000.0,25.4797,25.4797,25.3379,25.3879,9000.0
2011-10-14 10:00:00,30.43,30.47,30.34,30.47,3200.0,25.3963,25.4297,25.3212,25.4297,3200.0
2011-10-14 10:10:00,30.44,30.44,30.33,30.36,4200.0,25.4046,25.4046,25.3128,25.3379,4200.0
2011-10-14 10:20:00,30.38,30.43,30.37,30.39,5500.0,25.3546,25.3963,25.3462,25.3629,5500.0
2011-10-14 10:30:00,30.41,30.45,30.41,30.45,4200.0,25.3796,25.413,25.3796,25.413,4200.0
2011-10-14 10:40:00,30.45,30.46,30.41,30.44,4900.0,25.413,25.4213,25.3796,25.4046,4900.0
2011-10-14 10:50:00,30.44,30.46,30.37,30.42,10600.0,25.4046,25.4213,25.3462,25.3879,10600.0
2011-10-14 11:00:00,30.41,30.41,30.38,30.39,6100.0,25.3796,25.3796,25.3546,25.3629,6100.0
2011-10-14 11:10:00,30.39,30.42,30.35,30.4,7100.0,25.3629,25.3879,25.3295,25.3713,7100.0
2011-10-14 11:20:00,30.39,30.39,30.32,30.36,5400.0,25.3629,25.3629,25.3045,25.3379,5400.0
2011-10-14 11:30:00,30.34,30.4,30.34,30.4,4700.0,25.3212,25.3713,25.3212,25.3713,4700.0
2011-10-14 11:40:00,30.39,30.39,30.35,30.35,4300.0,25.3629,25.3629,25.3295,25.3295,4300.0
2011-10-14 11:50:00,30.35,30.38,30.31,30.32,2700.0,25.3295,25.3546,25.2961,25.3045,2700.0
2011-10-14 12:00:00,30.3,30.31,30.27,30.29,3300.0,25.2878,25.2961,25.2628,25.2795,3300.0
2011-10-14 12:10:00,30.29,30.31,30.21,30.21,3400.0,25.2795,25.2961,25.2127,25.2127,3400.0
2011-10-14 12:20:00,30.24,30.29,30.24,30.27,3600.0,25.2377,25.2795,25.2377,25.2628,3600.0
2011-10-14 12:30:00,30.27,30.35,30.27,30.33,3500.0,25.2628,25.3295,25.2628,25.3128,3500.0
2011-10-14 12:40:00,30.34,30.36,30.34,30.36,2500.0,25.3212,25.3379,25.3212,25.3379,2500.0
2011-10-14 12:50:00,30.36,30.36,30.32,30.33,3700.0,25.3379,25.3379,25.3045,25.3128,3700.0
2011-10-14 13:00:00,30.32,30.43,30.32,30.41,13700.0,25.3045,25.3963,25.3045,25.3796,13700.0
2011-10-14 13:10:00,30.41,30.44,30.41,30.44,2900.0,25.3796,25.4046,25.3796,25.4046,2900.0
2011-10-14 13:20:00,30.43,30.46,30.43,30.44,4900.0,25.3963,25.4213,25.3963,25.4046,4900.0
2011-10-14 13:30:00,30.44,30.46,30.42,30.42,5200.0,25.4046,25.4213,25.3879,25.3879,5200.0
2011-10-14 13:40:00,30.43,30.47,30.42,30.47,4600.0,25.3963,25.4297,25.3879,25.4297,4600.0
2011-10-14 13:50:00,30.47,30.56,30.46,30.54,12700.0,25.4297,25.5048,25.4213,25.4881,12700.0
2011-10-14 14:00:00,30.54,30.56,30.52,30.53,6100.0,25.4881,25.5048,25.4714,25.4797,6100.0
2011-10-14 14:10:00,30.5,30.51,30.48,30.49,4700.0,25.4547,25.4631,25.438,25.4464,4700.0
2011-10-14 14:20:00,30.5,30.52,30.45,30.47,6000.0,25.4547,25.4714,25.413,25.4297,6000.0
2011-10-14 14:30:00,30.48,30.49,30.39,30.4,17200.0,25.438,25.4464,25.3629,25.3713,17200.0
2011-10-14 14:40:00,30.4,30.4,30.36,30.37,5400.0,25.3713,25.3713,25.3379,25.3462,5400.0
2011-10-14 14:50:00,30.37,30.44,30.35,30.44,18200.0,25.3462,25.4046,25.3295,25.4046,18200.0
2011-10-14 15:00:00,30.45,30.46,30.4,30.4,16600.0,25.413,25.4213,25.3713,25.3713,16600.0
2011-10-14 15:10:00,30.4,30.4,30.38,30.4,14600.0,25.3713,25.3713,25.3546,25.3713,14600.0
2011-10-14 15:20:00,30.4,30.4,30.39,30.4,14000.0,25.3713,25.3713,25.3629,25.3713,14000.0
2011-10-14 15:30:00,30.4,30.45,30.37,30.37,41000.0,25.3713,25.413,25.3462,25.3462,41000.0
2011-10-14 15:40:00,30.37,30.4,30.31,30.35,24500.0,25.3462,25.3713,25.2961,25.3295,24500.0
2011-10-14 15:50:00,30.35,30.44,30.3,30.43,59100.0,25.3295,25.4046,25.2878,25.3963,59100.0
2011-10-17 09:30:00,30.36,30.47,30.36,30.41,16800.0,25.3379,25.4297,25.3379,25.3796,16800.0
2011-10-17 09:40:00,30.38,30.56,30.38,30.52,13500.0,25.3546,25.5048,25.3546,25.4714,13500.0
2011-10-17 09:50:00,30.53,30.54,30.37,30.44,8900.0,25.4797,25.4881,25.3462,25.4046,8900.0
2011-10-17 10:00:00,30.42,30.43,30.36,30.38,29900.0,25.3879,25.3963,25.3379,25.3546,29900.0
2011-10-17 10:10:00,30.42,30.46,30.39,30.43,13300.0,25.3879,25.4213,25.3629,25.3963,13300.0
2011-10-17 10:20:00,30.41,30.45,30.36,30.39,19000.0,25.3796,25.413,25.3379,25.3629,19000.0
2011-10-17 10:30:00,30.38,30.41,30.37,30.41,15800.0,25.3546,25.3796,25.3462,25.3796,15800.0
2011-10-17 10:40:00,30.39,30.4,30.22,30.24,23000.0,25.3629,25.3713,25.221,25.2377,23000.0
2011-10-17 10:50:00,30.24,30.24,30.11,30.12,11600.0,25.2377,25.2377,25.1292,25.1376,11600.0
2011-10-17 11:00:00,30.12,30.16,30.1,30.14,9700.0,25.1376,25.171,25.1209,25.1543,9700.0
2011-10-17 11:10:00,30.14,30.14,30.07,30.07,8100.0,25.1543,25.1543,25.0958,25.0958,8100.0
2011-10-17 11:20:00,30.08,30.1,30.04,30.06,7200.0,25.1042,25.1209,25.0708,25.0875,7200.0
2011-10-17 11:30:00,30.07,30.08,30.05,30.06,5400.0,25.0958,25.1042,25.0792,25.0875,5400.0
2011-10-17 11:40:00,30.06,30.09,29.95,29.95,6500.0,25.0875,25.1125,24.9957,24.9957,6500.0
2011-10-17 11:50:00,29.95,30.0,29.93,29.93,7300.0,24.9957,25.0374,24.979,24.979,7300.0
2011-10-17 12:00:00,29.94,29.95,29.86,29.87,10000.0,24.9873,24.9957,24.9206,24.9289,10000.0
2011-10-17 12:10:00,29.87,29.91,29.83,29.9,5600.0,24.9289,24.9623,24.8955,24.954,5600.0
2011-10-17 12:20:00,29.91,29.92,29.89,29.89,6100.0,24.9623,24.9707,24.9456,24.9456,6100.0
2011-10-17 12:30:00,29.9,29.9,29.82,29.84,16800.0,24.954,24.954,24.8872,24.9039,16800.0
2011-10-17 12:40:00,29.85,29.85,29.79,29.8,34100.0,24.9122,24.9122,24.8622,24.8705,34100.0
2011-10-17 12:50:00,29.81,29.82,29.78,29.79,7900.0,24.8789,24.8872,24.8538,24.8622,7900.0
2011-10-17 13:00:00,29.78,29.79,29.74,29.76,11100.0,24.8538,24.8622,24.8204,24.8371,11100.0
2011-10-17 13:10:00,29.76,29.77,29.73,29.75,16700.0,24.8371,24.8455,24.8121,24.8288,16700.0
2011-10-17 13:20:00,29.75,29.76,29.71,29.73,8700.0,24.8288,24.8371,24.7954,24.8121,8700.0
2011-10-17 13:30:00,29.72,29.73,29.65,29.67,5900.0,24.8037,24.8121,24.7453,24.762,5900.0
2011-10-17 13:40:00,29.68,29.74,29.68,29.72,4200.0,24.7704,24.8204,24.7704,24.8037,4200.0
2011-10-17 13:50:00,29.72,29.75,29.7,29.73,6800.0,24.8037,24.8288,24.787,24.8121,6800.0
2011-10-17 14:00:00,29.74,29.74,29.67,29.68,6400.0,24.8204,24.8204,24.762,24.7704,6400.0
2011-10-17 14:10:00,29.69,29.72,29.65,29.68,7300.0,24.7787,24.8037,24.7453,24.7704,7300.0
2011-10-17 14:20:00,29.69,29.71,29.64,29.66,20000.0,24.7787,24.7954,24.737,24.7537,20000.0
2011-10-17 14:30:00,29.67,29.69,29.65,29.67,14500.0,24.762,24.7787,24.7453,24.762,14500.0
2011-10-17 14:40:00,29.68,29.7,29.65,29.69,17200.0,24.7704,24.787,24.7453,24.7787,17200.0
2011-10-17 14:50:00,29.69,29.75,29.69,29.75,9700.0,24.7787,24.8288,24.7787,24.8288,9700.0
2011-10-17 15:00:00,29.75,29.75,29.69,29.69,16500.0,24.8288,24.8288,24.7787,24.7787,16500.0
2011-10-17 15:10:00,29.7,29.76,29.68,29.74,26800.0,24.787,24.8371,24.7704,24.8204,26800.0
2011-10-17 15:20:00,29.74,29.75,29.71,29.74,20100.0,24.8204,24.8288,24.7954,24.8204,20100.0
2011-10-17 15:30:00,29.75,29.75,29.64,29.65,37000.0,24.8288,24.8288,24.737,24.7453,37000.0
2011-10-17 15:40:00,29.63,29.8,29.58,29.67,68000.0,24.7286,24.8705,24.6869,24.762,68000.0
2011-10-17 15:50:00,29.67,29.69,29.56,29.66,103400.0,24.762,24.7787,24.6702,24.7537,103400.0
2011-10-18 09:30:00,29.72,29.75,29.65,29.74,14800.0,24.8037,24.8288,24.7453,24.8204,14800.0
2011-10-18 09:40:00,29.74,29.75,29.62,29.62,25400.0,24.8204,24.8288,24.7203,24.7203,25400.0
2011-10-18 09:50:00,29.62,29.69,29.58,29.67,40600.0,24.7203,24.7787,24.6869,24.762,40600.0
2011-10-18 10:00:00,29.68,29.75,29.66,29.75,29600.0,24.7704,24.8288,24.7537,24.8288,29600.0
2011-10-18 10:10:00,29.75,29.83,29.73,29.78,28100.0,24.8288,24.8955,24.8121,24.8538,28100.0
2011-10-18 10:20:00,29.78,29.83,29.75,29.83,63100.0,24.8538,24.8955,24.8288,24.8955,63100.0
2011-10-18 10:30:00,29.83,29.91,29.82,29.86,67000.0,24.8955,24.9623,24.8872,24.9206,67000.0
2011-10-18 10:40:00,29.87,29.98,29.87,29.97,18900.0,24.9289,25.0207,24.9289,25.0124,18900.0
2011-10-18 10:50:00,29.97,29.99,29.95,29.97,39000.0,25.0124,25.0291,24.9957,25.0124,39000.0
2011-10-18 11:00:00,29.97,29.97,29.91,29.94,10300.0,25.0124,25.0124,24.9623,24.9873,10300.0
2011-10-18 11:10:00,29.94,29.98,29.92,29.98,50600.0,24.9873,25.0207,24.9707,25.0207,50600.0
2011-10-18 11:20:00,29.98,30.0,29.92,29.95,19200.0,25.0207,25.0374,24.9707,24.9957,19200.0
2011-10-18 11:30:00,29.95,30.05,29.95,30.05,12700.0,24.9957,25.0792,24.9957,25.0792,12700.0
2011-10-18 11:40:00,30.05,30.07,30.01,30.03,11000.0,25.0792,25.0958,25.0458,25.0625,11000.0
2011-10-18 11:50:00,30.05,30.09,30.04,30.09,9400.0,25.0792,25.1125,25.0708,25.1125,9400.0
2011-10-18 12:00:00,30.08,30.09,30.04,30.04,8100.0,25.1042,25.1125,25.0708,25.0708,8100.0
2011-10-18 12:10:00,30.04,30.04,29.99,30.01,11400.0,25.0708,25.0708,25.0291,25.0458,11400.0
2011-10-18 12:20:00,30.01,30.02,29.97,30.01,8300.0,25.0458,25.0541,25.0124,25.0458,8300.0
2011-10-18 12:30:00,30.02,30.05,30.01,30.05,8100.0,25.0541,25.0792,25.0458,25.0792,8100.0
2011-10-18 12:40:00,30.05,30.14,30.05,30.13,6300.0,25.0792,25.1543,25.0792,25.1459,6300.0
2011-10-18 12:50:00,30.13,30.15,30.07,30.11,2600.0,25.1459,25.1626,25.0958,25.1292,2600.0
2011-10-18 13:00:00,30.12,30.12,30.05,30.09,7700.0,25.1376,25.1376,25.0792,25.1125,7700.0
2011-10-18 13:10:00,30.07,30.07,29.99,29.99,7700.0,25.0958,25.0958,25.0291,25.0291,7700.0
2011-10-18 13:20:00,30.0,30.03,29.99,30.03,7800.0,25.0374,25.0625,25.0291,25.0625,7800.0
2011-10-18 13:30:00,30.03,30.06,30.01,30.04,4500.0,25.0625,25.0875,25.0458,25.0708,4500.0
2011-10-18 13:40:00,30.03,30.05,29.98,30.05,8300.0,25.0625,25.0792,25.0207,25.0792,8300.0
2011-10-18 13:50:00,30.05,30.11,30.02,30.03,4700.0,25.0792,25.1292,25.0541,25.0625,4700.0
2011-10-18 14:00:00,30.02,30.07,30.02,30.06,7900.0,25.0541,25.0958,25.0541,25.0875,7900.0
2011-10-18 14:10:00,30.07,30.16,30.07,30.1,9100.0,25.0958,25.171,25.0958,25.1209,9100.0
2011-10-18 14:20:00,30.1,30.14,30.1,30.12,6300.0,25.1209,25.1543,25.1209,25.1376,6300.0
2011-10-18 14:30:00,30.12,30.17,30.07,30.08,10500.0,25.1376,25.1793,25.0958,25.1042,10500.0
2011-10-18 14:40:00,30.08,30.09,30.0,30.03,13000.0,25.1042,25.1125,25.0374,25.0625,13000.0
2011-10-18 14:50:00,30.05,30.11,30.04,30.11,9400.0,25.0792,25.1292,25.0708,25.1292,9400.0
2011-10-18 15:00:00,30.1,30.38,30.1,30.35,10300.0,25.1209,25.3546,25.1209,25.3295,10300.0
2011-10-18 15:10:00,30.35,30.55,30.32,30.32,19500.0,25.3295,25.4964,25.3045,25.3045,19500.0
2011-10-18 15:20:00,30.34,30.42,30.26,30.28,22500.0,25.3212,25.3879,25.2544,25.2711,22500.0
2011-10-18 15:30:00,30.26,30.31,30.16,30.21,20800.0,25.2544,25.2961,25.171,25.2127,20800.0
2011-10-18 15:40:00,30.22,30.3,30.15,30.23,22200.0,25.221,25.2878,25.1626,25.2294,22200.0
2011-10-18 15:50:00,30.22,30.36,30.18,30.28,37500.0,25.221,25.3379,25.1876,25.2711,37500.0
2011-10-19 09:30:00,30.15,30.29,30.08,30.29,39200.0,25.1626,25.2795,25.1042,25.2795,39200.0
2011-10-19 09:40:00,30.34,30.35,30.2,30.28,6300.0,25.3212,25.3295,25.2043,25.2711,6300.0
2011-10-19 09:50:00,30.29,30.3,30.23,30.3,10000.0,25.2795,25.2878,25.2294,25.2878,10000.0
2011-10-19 10:00:00,30.3,30.34,30.2,30.29,14200.0,25.2878,25.3212,25.2043,25.2795,14200.0
2011-10-19 10:10:00,30.3,30.32,30.28,30.3,17600.0,25.2878,25.3045,25.2711,25.2878,17600.0
2011-10-19 10:20:00,30.29,30.39,30.26,30.39,13900.0,25.2795,25.3629,25.2544,25.3629,13900.0
2011-10-19 10:30:00,30.39,30.39,30.32,30.32,6800.0,25.3629,25.3629,25.3045,25.3045,6800.0
2011-10-19 10:40:00,30.34,30.39,30.3,30.34,21300.0,25.3212,25.3629,25.2878,25.3212,21300.0
2011-10-19 10:50:00,30.35,30.39,30.3,30.35,17000.0,25.3295,25.3629,25.2878,25.3295,17000.0
2011-10-19 11:00:00,30.35,30.35,30.27,30.35,9500.0,25.3295,25.3295,25.2628,25.3295,9500.0
2011-10-19 11:10:00,30.34,30.39,30.3,30.31,9300.0,25.3212,25.3629,25.2878,25.2961,9300.0
2011-10-19 11:20:00,30.31,30.39,30.29,30.39,15800.0,25.2961,25.3629,25.2795,25.3629,15800.0
2011-10-19 11:30:00,30.39,30.39,30.37,30.37,7100.0,25.3629,25.3629,25.3462,25.3462,7100.0
2011-10-19 11:40:00,30.37,30.44,30.36,30.41,20100.0,25.3462,25.4046,25.3379,25.3796,20100.0
2011-10-19 11:50:00,30.41,30.41,30.32,30.33,8300.0,25.3796,25.3796,25.3045,25.3128,8300.0
2011-10-19 12:00:00,30.31,30.34,30.25,30.26,16800.0,25.2961,25.3212,25.2461,25.2544,16800.0
2011-10-19 12:10:00,30.27,30.3,30.26,30.29,5600.0,25.2628,25.2878,25.2544,25.2795,5600.0
2011-10-19 12:20:00,30.29,30.3,30.29,30.3,7200.0,25.2795,25.2878,25.2795,25.2878,7200.0
2011-10-19 12:30:00,30.29,30.36,30.25,30.35,13300.0,25.2795,25.3379,25.2461,25.3295,13300.0
2011-10-19 12:40:00,30.36,30.36,30.3,30.32,6100.0,25.3379,25.3379,25.2878,25.3045,6100.0
2011-10-19 12:50:00,30.31,30.41,30.31,30.4,4400.0,25.2961,25.3796,25.2961,25.3713,4400.0
2011-10-19 13:00:00,30.4,30.43,30.38,30.41,9000.0,25.3713,25.3963,25.3546,25.3796,9000.0
2011-10-19 13:10:00,30.41,30.48,30.41,30.47,7500.0,25.3796,25.438,25.3796,25.4297,7500.0
2011-10-19 13:20:00,30.46,30.49,30.44,30.45,7600.0,25.4213,25.4464,25.4046,25.413,7600.0
2011-10-19 13:30:00,30.44,30.45,30.43,30.44,12900.0,25.4046,25.413,25.3963,25.4046,12900.0
2011-10-19 13:40:00,30.44,30.47,30.43,30.47,11700.0,25.4046,25.4297,25.3963,25.4297,11700.0
2011-10-19 13:50:00,30.47,30.52,30.45,30.47,5000.0,25.4297,25.4714,25.413,25.4297,5000.0
2011-10-19 14:00:00,30.49,30.52,30.33,30.35,16800.0,25.4464,25.4714,25.3128,25.3295,16800.0
2011-10-19 14:10:00,30.36,30.38,30.27,30.36,10600.0,25.3379,25.3546,25.2628,25.3379,10600.0
2011-10-19 14:20:00,30.34,30.34,30.22,30.26,9500.0,25.3212,25.3212,25.221,25.2544,9500.0
2011-10-19 14:30:00,30.26,30.26,30.18,30.23,18000.0,25.2544,25.2544,25.1876,25.2294,18000.0
2011-10-19 14:40:00,30.21,30.3,30.16,30.27,13400.0,25.2127,25.2878,25.171,25.2628,13400.0
2011-10-19 14:50:00,30.26,30.26,30.15,30.17,11400.0,25.2544,25.2544,25.1626,25.1793,11400.0
2011-10-19 15:00:00,30.17,30.19,30.08,30.16,21000.0,25.1793,25.196,25.1042,25.171,21000.0
2011-10-19 15:10:00,30.14,30.15,30.07,30.12,16200.0,25.1543,25.1626,25.0958,25.1376,16200.0
2011-10-19 15:20:00,30.13,30.13,30.02,30.04,24300.0,25.1459,25.1459,25.0541,25.0708,24300.0
2011-10-19 15:30:00,30.03,30.11,30.0,30.01,34900.0,25.0625,25.1292,25.0374,25.0458,34900.0
2011-10-19 15:40:00,30.01,30.11,29.96,30.07,86500.0,25.0458,25.1292,25.004,25.0958,86500.0
2011-10-19 15:50:00,30.05,30.07,29.97,29.97,93600.0,25.0792,25.0958,25.0124,25.0124,93600.0
2011-10-20 09:30:00,29.95,29.96,29.77,29.82,52300.0,24.9957,25.004,24.8455,24.8872,52300.0
2011-10-20 09:40:00,29.82,30.05,29.7,29.95,29300.0,24.8872,25.0792,24.787,24.9957,29300.0
2011-10-20 09:50:00,29.97,30.01,29.89,29.98,23100.0,25.0124,25.0458,24.9456,25.0207,23100.0
2011-10-20 10:00:00,29.98,30.09,29.94,29.98,16600.0,25.0207,25.1125,24.9873,25.0207,16600.0
2011-10-20 10:10:00,29.99,30.13,29.99,30.06,16000.0,25.0291,25.1459,25.0291,25.0875,16000.0
2011-10-20 10:20:00,30.07,30.15,30.04,30.05,29900.0,25.0958,25.1626,25.0708,25.0792,29900.0
2011-10-20 10:30:00,30.08,30.15,30.04,30.14,15400.0,25.1042,25.1626,25.0708,25.1543,15400.0
2011-10-20 10:40:00,30.14,30.17,30.08,30.12,31200.0,25.1543,25.1793,25.1042,25.1376,31200.0
2011-10-20 10:50:00,30.11,30.17,30.08,30.08,27100.0,25.1292,25.1793,25.1042,25.1042,27100.0
2011-10-20 11:00:00,30.05,30.07,29.94,30.01,35200.0,25.0792,25.0958,24.9873,25.0458,35200.0
2011-10-20 11:10:00,30.0,30.03,29.97,29.97,17000.0,25.0374,25.0625,25.0124,25.0124,17000.0
2011-10-20 11:20:00,29.98,30.04,29.97,30.01,9800.0,25.0207,25.0708,25.0124,25.0458,9800.0
2011-10-20 11:30:00,30.0,30.06,29.93,30.0,15000.0,25.0374,25.0875,24.979,25.0374,15000.0
2011-10-20 11:40:00,30.02,30.03,29.9,29.92,15000.0,25.0541,25.0625,24.954,24.9707,15000.0
2011-10-20 11:50:00,29.93,29.93,29.8,29.83,8000.0,24.979,24.979,24.8705,24.8955,8000.0
2011-10-20 12:00:00,29.83,29.87,29.7,29.7,10700.0,24.8955,24.9289,24.787,24.787,10700.0
2011-10-20 12:10:00,29.72,29.73,29.62,29.62,14900.0,24.8037,24.8121,24.7203,24.7203,14900.0
2011-10-20 12:20:00,29.63,29.7,29.63,29.67,17300.0,24.7286,24.787,24.7286,24.762,17300.0
2011-10-20 12:30:00,29.65,29.74,29.65,29.67,16500.0,24.7453,24.8204,24.7453,24.762,16500.0
2011-10-20 12:40:00,29.66,29.68,29.59,29.6,10100.0,24.7537,24.7704,24.6952,24.7036,10100.0
2011-10-20 12:50:00,29.61,29.72,29.56,29.69,14000.0,24.7119,24.8037,24.6702,24.7787,14000.0
2011-10-20 13:00:00,29.69,29.74,29.65,29.69,19000.0,24.7787,24.8204,24.7453,24.7787,19000.0
2011-10-20 13:10:00,29.69,29.83,29.68,29.82,23100.0,24.7787,24.8955,24.7704,24.8872,23100.0
2011-10-20 13:20:00,29.82,30.0,29.82,29.94,16700.0,24.8872,25.0374,24.8872,24.9873,16700.0
2011-10-20 13:30:00,29.96,30.01,29.89,29.89,9500.0,25.004,25.0458,24.9456,24.9456,9500.0
2011-10-20 13:40:00,29.9,30.0,29.86,29.96,10300.0,24.954,25.0374,24.9206,25.004,10300.0
2011-10-20 13:50:00,29.99,30.04,29.96,29.98,9900.0,25.0291,25.0708,25.004,25.0207,9900.0
2011-10-20 14:00:00,29.99,30.06,29.94,29.97,9100.0,25.0291,25.0875,24.9873,25.0124,9100.0
2011-10-20 14:10:00,29.97,30.02,29.95,29.99,15900.0,25.0124,25.0541,24.9957,25.0291,15900.0
2011-10-20 14:20:00,29.97,30.1,29.97,30.08,10500.0,25.0124,25.1209,25.0124,25.1042,10500.0
2011-10-20 14:30:00,30.07,30.21,30.05,30.21,10000.0,25.0958,25.2127,25.0792,25.2127,10000.0
2011-10-20 14:40:00,30.19,30.22,30.15,30.21,18600.0,25.196,25.221,25.1626,25.2127,18600.0
2011-10-20 14:50:00,30.21,30.32,30.21,30.25,12200.0,25.2127,25.3045,25.2127,25.2461,12200.0
2011-10-20 15:00:00,30.24,30.28,30.21,30.24,13300.0,25.2377,25.2711,25.2127,25.2377,13300.0
2011-10-20 15:10:00,30.24,30.25,30.19,30.23,15400.0,25.2377,25.2461,25.196,25.2294,15400.0
2011-10-20 15:20:00,30.23,30.24,30.13,30.19,35200.0,25.2294,25.2377,25.1459,25.196,35200.0
2011-10-20 15:30:00,30.17,30.24,30.15,30.19,32600.0,25.1793,25.2377,25.1626,25.196,32600.0
2011-10-20 15:40:00,30.19,30.21,30.13,30.15,69600.0,25.196,25.2127,25.1459,25.1626,69600.0
2011-10-20 15:50:00,30.15,30.25,30.11,30.2,76800.0,25.1626,25.2461,25.1292,25.2043,76800.0
2011-10-21 09:30:00,30.4,30.79,30.22,30.74,34400.0,25.3713,25.6967,25.221,25.655,34400.0
2011-10-21 09:40:00,30.74,30.79,30.59,30.73,42000.0,25.655,25.6967,25.5298,25.6467,42000.0
2011-10-21 09:50:00,30.76,30.79,30.76,30.77,8900.0,25.6717,25.6967,25.6717,25.68,8900.0
2011-10-21 10:00:00,30.76,30.8,30.74,30.77,5600.0,25.6717,25.7051,25.655,25.68,5600.0
2011-10-21 10:10:00,30.78,30.93,30.77,30.9,18000.0,25.6884,25.8136,25.68,25.7885,18000.0
2011-10-21 10:20:00,30.9,31.0,30.89,31.0,18700.0,25.7885,25.872,25.7802,25.872,18700.0
2011-10-21 10:30:00,31.0,31.08,30.99,31.07,14500.0,25.872,25.9388,25.8637,25.9304,14500.0
2011-10-21 10:40:00,31.06,31.12,31.05,31.12,22400.0,25.9221,25.9722,25.9137,25.9722,22400.0
2011-10-21 10:50:00,31.12,31.13,31.04,31.12,25300.0,25.9722,25.9805,25.9054,25.9722,25300.0
2011-10-21 11:00:00,31.12,31.14,31.05,31.08,14000.0,25.9722,25.9888,25.9137,25.9388,14000.0
2011-10-21 11:10:00,31.05,31.16,31.05,31.15,9200.0,25.9137,26.0055,25.9137,25.9972,9200.0
2011-10-21 11:20:00,31.16,31.2,31.14,31.17,4900.0,26.0055,26.0389,25.9888,26.0139,4900.0
2011-10-21 11:30:00,31.19,31.19,31.08,31.09,9700.0,26.0306,26.0306,25.9388,25.9471,9700.0
2011-10-21 11:40:00,31.08,31.14,31.07,31.14,19200.0,25.9388,25.9888,25.9304,25.9888,19200.0
2011-10-21 11:50:00,31.13,31.2,31.13,31.17,6900.0,25.9805,26.0389,25.9805,26.0139,6900.0
2011-10-21 12:00:00,31.17,31.19,31.16,31.17,6500.0,26.0139,26.0306,26.0055,26.0139,6500.0
2011-10-21 12:10:00,31.17,31.2,31.16,31.19,5300.0,26.0139,26.0389,26.0055,26.0306,5300.0
2011-10-21 12:20:00,31.18,31.2,31.15,31.2,5100.0,26.0222,26.0389,25.9972,26.0389,5100.0
2011-10-21 12:30:00,31.19,31.2,31.15,31.17,7800.0,26.0306,26.0389,25.9972,26.0139,7800.0
2011-10-21 12:40:00,31.17,31.19,31.15,31.16,9200.0,26.0139,26.0306,25.9972,26.0055,9200.0
2011-10-21 12:50:00,31.16,31.2,31.16,31.17,9600.0,26.0055,26.0389,26.0055,26.0139,9600.0
2011-10-21 13:00:00,31.18,31.18,30.98,31.02,48100.0,26.0222,26.0222,25.8553,25.8887,48100.0
2011-10-21 13:10:00,31.02,31.03,30.95,31.02,10600.0,25.8887,25.897,25.8303,25.8887,10600.0
2011-10-21 13:20:00,31.02,31.07,30.94,30.97,9300.0,25.8887,25.9304,25.8219,25.847,9300.0
2011-10-21 13:30:00,30.94,30.97,30.91,30.96,10600.0,25.8219,25.847,25.7969,25.8386,10600.0
2011-10-21 13:40:00,30.98,31.01,30.86,30.91,13500.0,25.8553,25.8803,25.7552,25.7969,13500.0
2011-10-21 13:50:00,30.9,30.96,30.88,30.91,9400.0,25.7885,25.8386,25.7719,25.7969,9400.0
2011-10-21 14:00:00,30.92,31.1,30.92,31.05,14200.0,25.8052,25.9555,25.8052,25.9137,14200.0
2011-10-21 14:10:00,31.06,31.08,31.02,31.02,12400.0,25.9221,25.9388,25.8887,25.8887,12400.0
2011-10-21 14:20:00,31.01,31.07,31.01,31.02,11300.0,25.8803,25.9304,25.8803,25.8887,11300.0
2011-10-21 14:30:00,31.02,31.03,30.95,31.02,13500.0,25.8887,25.897,25.8303,25.8887,13500.0
2011-10-21 14:40:00,31.01,31.08,31.01,31.04,19300.0,25.8803,25.9388,25.8803,25.9054,19300.0
2011-10-21 14:50:00,31.05,31.11,31.03,31.09,21200.0,25.9137,25.9638,25.897,25.9471,21200.0
2011-10-21 15:00:00,31.1,31.14,31.02,31.02,50600.0,25.9555,25.9888,25.8887,25.8887,50600.0
2011-10-21 15:10:00,31.03,31.06,31.01,31.03,25500.0,25.897,25.9221,25.8803,25.897,25500.0
2011-10-21 15:20:00,31.04,31.13,31.04,31.09,32800.0,25.9054,25.9805,25.9054,25.9471,32800.0
2011-10-21 15:30:00,31.08,31.1,31.0,31.01,42900.0,25.9388,25.9555,25.872,25.8803,42900.0
2011-10-21 15:40:00,31.0,31.06,30.99,31.03,74500.0,25.872,25.9221,25.8637,25.897,74500.0
2011-10-21 15:50:00,31.04,31.12,31.03,31.07,80600.0,25.9054,25.9722,25.897,25.9304,80600.0
2011-10-24 09:30:00,31.07,31.36,31.01,31.33,16500.0,25.9304,26.1725,25.8803,26.1474,16500.0
2011-10-24 09:40:00,31.33,31.4,31.25,31.36,45600.0,26.1474,26.2058,26.0806,26.1725,45600.0
2011-10-24 09:50:00,31.37,31.67,31.37,31.59,37500.0,26.1808,26.4312,26.1808,26.3644,37500.0
2011-10-24 10:00:00,31.64,31.68,31.48,31.66,50000.0,26.4061,26.4395,26.2726,26.4228,50000.0
2011-10-24 10:10:00,31.66,31.7,31.64,31.67,22400.0,26.4228,26.4562,26.4061,26.4312,22400.0
2011-10-24 10:20:00,31.66,31.68,31.58,31.67,15300.0,26.4228,26.4395,26.3561,26.4312,15300.0
2011-10-24 10:30:00,31.69,31.7,31.61,31.63,19600.0,26.4479,26.4562,26.3811,26.3978,19600.0
2011-10-24 10:40:00,31.62,31.64,31.54,31.56,26700.0,26.3894,26.4061,26.3227,26.3394,26700.0
2011-10-24 10:50:00,31.56,31.58,31.43,31.43,38200.0,26.3394,26.3561,26.2309,26.2309,38200.0
2011-10-24 11:00:00,31.44,31.6,31.43,31.49,26900.0,26.2392,26.3728,26.2309,26.2809,26900.0
2011-10-24 11:10:00,31.49,31.57,31.49,31.55,12800.0,26.2809,26.3477,26.2809,26.331,12800.0
2011-10-24 11:20:00,31.55,31.66,31.52,31.66,18300.0,26.331,26.4228,26.306,26.4228,18300.0
2011-10-24 11:30:00,31.63,31.69,31.63,31.66,16000.0,26.3978,26.4479,26.3978,26.4228,16000.0
2011-10-24 11:40:00,31.67,31.75,31.62,31.69,31400.0,26.4312,26.4979,26.3894,26.4479,31400.0
2011-10-24 11:50:00,31.69,31.76,31.63,31.75,43900.0,26.4479,26.5063,26.3978,26.4979,43900.0
2011-10-24 12:00:00,31.76,31.8,31.75,31.79,9700.0,26.5063,26.5397,26.4979,26.5313,9700.0
2011-10-24 12:10:00,31.8,31.86,31.79,31.84,15400.0,26.5397,26.5897,26.5313,26.5731,15400.0
2011-10-24 12:20:00,31.84,31.89,31.83,31.88,19100.0,26.5731,26.6148,26.5647,26.6064,19100.0
2011-10-24 12:30:00,31.88,31.91,31.77,31.78,24900.0,26.6064,26.6315,26.5146,26.523,24900.0
2011-10-24 12:40:00,31.78,31.78,31.73,31.75,10800.0,26.523,26.523,26.4812,26.4979,10800.0
2011-10-24 12:50:00,31.75,31.8,31.74,31.78,14400.0,26.4979,26.5397,26.4896,26.523,14400.0
2011-10-24 13:00:00,31.79,31.8,31.77,31.77,17900.0,26.5313,26.5397,26.5146,26.5146,17900.0
2011-10-24 13:10:00,31.78,31.81,31.77,31.8,17100.0,26.523,26.548,26.5146,26.5397,17100.0
2011-10-24 13:20:00,31.8,31.81,31.78,31.79,10200.0,26.5397,26.548,26.523,26.5313,10200.0
2011-10-24 13:30:00,31.8,31.8,31.77,31.77,19100.0,26.5397,26.5397,26.5146,26.5146,19100.0
2011-10-24 13:40:00,31.77,31.87,31.77,31.84,15600.0,26.5146,26.5981,26.5146,26.5731,15600.0
2011-10-24 13:50:00,31.85,31.89,31.85,31.88,8800.0,26.5814,26.6148,26.5814,26.6064,8800.0
2011-10-24 14:00:00,31.88,31.88,31.84,31.84,16800.0,26.6064,26.6064,26.5731,26.5731,16800.0
2011-10-24 14:10:00,31.84,31.85,31.8,31.8,13800.0,26.5731,26.5814,26.5397,26.5397,13800.0
2011-10-24 14:20:00,31.8,31.84,31.75,31.81,28100.0,26.5397,26.5731,26.4979,26.548,28100.0
2011-10-24 14:30:00,31.81,31.83,31.79,31.81,21100.0,26.548,26.5647,26.5313,26.548,21100.0
2011-10-24 14:40:00,31.81,31.88,31.81,31.86,20000.0,26.548,26.6064,26.548,26.5897,20000.0
2011-10-24 14:50:00,31.87,31.94,31.86,31.93,20500.0,26.5981,26.6565,26.5897,26.6482,20500.0
2011-10-24 15:00:00,31.94,31.99,31.94,31.96,35400.0,26.6565,26.6982,26.6565,26.6732,35400.0
2011-10-24 15:10:00,31.95,31.97,31.91,31.92,34500.0,26.6649,26.6815,26.6315,26.6398,34500.0
2011-10-24 15:20:00,31.91,31.92,31.8,31.8,53600.0,26.6315,26.6398,26.5397,26.5397,53600.0
2011-10-24 15:30:00,31.8,31.81,31.69,31.69,74800.0,26.5397,26.548,26.4479,26.4479,74800.0
2011-10-24 15:40:00,31.69,31.71,31.52,31.57,96600.0,26.4479,26.4646,26.306,26.3477,96600.0
2011-10-24 15:50:00,31.58,31.7,31.57,31.68,112500.0,26.3561,26.4562,26.3477,26.4395,112500.0
2011-10-25 09:30:00,26.58,27.41,26.01,27.21,316200.0,22.1832,22.8759,21.7074,22.7089,316200.0
2011-10-25 09:40:00,27.22,28.25,27.18,28.19,448600.0,22.7173,23.5769,22.6839,23.5268,448600.0
2011-10-25 09:50:00,28.19,28.52,27.93,27.95,297000.0,23.5268,23.8022,23.3098,23.3265,297000.0
2011-10-25 10:00:00,27.95,28.09,27.67,27.69,257900.0,23.3265,23.4434,23.0928,23.1095,257900.0
2011-10-25 10:10:00,27.68,27.91,27.5,27.91,244200.0,23.1012,23.2931,22.951,23.2931,244200.0
2011-10-25 10:20:00,27.91,27.94,27.68,27.8,171100.0,23.2931,23.3182,23.1012,23.2013,171100.0
2011-10-25 10:30:00,27.8,28.03,27.76,28.0,273400.0,23.2013,23.3933,23.168,23.3683,273400.0
2011-10-25 10:40:00,27.99,28.25,27.85,28.25,180800.0,23.3599,23.5769,23.2431,23.5769,180800.0
2011-10-25 10:50:00,28.25,28.25,27.9,27.96,181300.0,23.5769,23.5769,23.2848,23.3349,181300.0
2011-10-25 11:00:00,27.95,28.0,27.91,28.0,126100.0,23.3265,23.3683,23.2931,23.3683,126100.0
2011-10-25 11:10:00,28.0,28.11,27.86,27.9,98400.0,23.3683,23.4601,23.2514,23.2848,98400.0
2011-10-25 11:20:00,27.91,27.92,27.85,27.9,108200.0,23.2931,23.3015,23.2431,23.2848,108200.0
2011-10-25 11:30:00,27.9,27.98,27.87,27.96,91200.0,23.2848,23.3516,23.2598,23.3349,91200.0
2011-10-25 11:40:00,27.96,28.11,27.96,28.07,237600.0,23.3349,23.4601,23.3349,23.4267,237600.0
2011-10-25 11:50:00,28.06,28.71,28.05,28.71,268800.0,23.4183,23.9608,23.41,23.9608,268800.0
2011-10-25 12:00:00,28.72,28.88,28.52,28.68,313900.0,23.9692,24.1027,23.8022,23.9358,313900.0
2011-10-25 12:10:00,28.68,28.8,28.33,28.35,139900.0,23.9358,24.0359,23.6437,23.6604,139900.0
2011-10-25 12:20:00,28.35,28.39,28.13,28.22,62300.0,23.6604,23.6937,23.4768,23.5519,62300.0
2011-10-25 12:30:00,28.21,28.21,28.04,28.09,89200.0,23.5435,23.5435,23.4016,23.4434,89200.0
2011-10-25 12:40:00,28.09,28.2,28.02,28.04,83700.0,23.4434,23.5352,23.385,23.4016,83700.0
2011-10-25 12:50:00,28.03,28.13,28.03,28.06,73900.0,23.3933,23.4768,23.3933,23.4183,73900.0
2011-10-25 13:00:00,28.06,28.12,28.01,28.06,123800.0,23.4183,23.4684,23.3766,23.4183,123800.0
2011-10-25 13:10:00,28.06,28.12,28.04,28.1,57300.0,23.4183,23.4684,23.4016,23.4517,57300.0
2011-10-25 13:20:00,28.1,28.11,28.05,28.05,65100.0,23.4517,23.4601,23.41,23.41,65100.0
2011-10-25 13:30:00,28.05,28.1,27.97,28.05,137600.0,23.41,23.4517,23.3432,23.41,137600.0
2011-10-25 13:40:00,28.05,28.05,27.89,27.9,64400.0,23.41,23.41,23.2765,23.2848,64400.0
2011-10-25 13:50:00,27.89,28.02,27.81,27.86,103300.0,23.2765,23.385,23.2097,23.2514,103300.0
2011-10-25 14:00:00,27.86,27.88,27.76,27.85,110900.0,23.2514,23.2681,23.168,23.2431,110900.0
2011-10-25 14:10:00,27.85,27.85,27.57,27.57,98500.0,23.2431,23.2431,23.0094,23.0094,98500.0
2011-10-25 14:20:00,27.57,27.6,27.49,27.5,133000.0,23.0094,23.0344,22.9426,22.951,133000.0
2011-10-25 14:30:00,27.5,27.66,27.45,27.57,134000.0,22.951,23.0845,22.9092,23.0094,134000.0
2011-10-25 14:40:00,27.58,27.75,27.58,27.66,114900.0,23.0177,23.1596,23.0177,23.0845,114900.0
2011-10-25 14:50:00,27.65,27.66,27.58,27.66,85000.0,23.0762,23.0845,23.0177,23.0845,85000.0
2011-10-25 15:00:00,27.65,27.72,27.61,27.64,112400.0,23.0762,23.1346,23.0428,23.0678,112400.0
2011-10-25 15:10:00,27.65,27.69,27.59,27.67,93500.0,23.0762,23.1095,23.0261,23.0928,93500.0
2011-10-25 15:20:00,27.66,27.79,27.5,27.5,155500.0,23.0845,23.193,22.951,22.951,155500.0
2011-10-25 15:30:00,27.5,27.56,27.27,27.43,352700.0,22.951,23.001,22.759,22.8925,352700.0
2011-10-25 15:40:00,27.42,27.51,27.27,27.51,292800.0,22.8842,22.9593,22.759,22.9593,292800.0
2011-10-25 15:50:00,27.5,27.57,27.36,27.36,358700.0,22.951,23.0094,22.8341,22.8341,358700.0
2011-10-26 09:30:00,27.49,27.54,27.09,27.11,75800.0,22.9426,22.9844,22.6088,22.6255,75800.0
2011-10-26 09:40:00,27.1,27.2,27.1,27.18,47300.0,22.6171,22.7006,22.6171,22.6839,47300.0
2011-10-26 09:50:00,27.18,27.19,27.04,27.06,59000.0,22.6839,22.6923,22.5671,22.5838,59000.0
2011-10-26 10:00:00,27.07,27.08,26.99,26.99,76400.0,22.5921,22.6004,22.5253,22.5253,76400.0
2011-10-26 10:10:00,27.01,27.01,26.89,26.98,60200.0,22.542,22.542,22.4419,22.517,60200.0
2011-10-26 10:20:00,26.97,27.05,26.97,27.05,44000.0,22.5086,22.5754,22.5086,22.5754,44000.0
2011-10-26 10:30:00,27.05,27.05,26.97,27.0,38400.0,22.5754,22.5754,22.5086,22.5337,38400.0
2011-10-26 10:40:00,27.0,27.01,26.74,26.74,85600.0,22.5337,22.542,22.3167,22.3167,85600.0
2011-10-26 10:50:00,26.73,26.76,26.68,26.72,43200.0,22.3083,22.3334,22.2666,22.3,43200.0
2011-10-26 11:00:00,26.72,26.83,26.72,26.75,21400.0,22.3,22.3918,22.3,22.325,21400.0
2011-10-26 11:10:00,26.75,26.85,26.75,26.85,40300.0,22.325,22.4085,22.325,22.4085,40300.0
2011-10-26 11:20:00,26.84,26.95,26.84,26.95,56600.0,22.4001,22.492,22.4001,22.492,56600.0
2011-10-26 11:30:00,26.93,27.0,26.91,26.91,52300.0,22.4753,22.5337,22.4586,22.4586,52300.0
2011-10-26 11:40:00,26.91,27.04,26.91,27.01,29700.0,22.4586,22.5671,22.4586,22.542,29700.0
2011-10-26 11:50:00,27.0,27.01,26.98,26.98,20400.0,22.5337,22.542,22.517,22.517,20400.0
2011-10-26 12:00:00,26.98,27.02,26.95,26.98,20400.0,22.517,22.5504,22.492,22.517,20400.0
2011-10-26 12:10:00,26.97,27.0,26.95,26.98,15800.0,22.5086,22.5337,22.492,22.517,15800.0
2011-10-26 12:20:00,26.97,26.99,26.95,26.99,14000.0,22.5086,22.5253,22.492,22.5253,14000.0
2011-10-26 12:30:00,26.99,26.99,26.95,26.95,17700.0,22.5253,22.5253,22.492,22.492,17700.0
2011-10-26 12:40:00,26.95,26.96,26.95,26.95,6900.0,22.492,22.5003,22.492,22.492,6900.0
2011-10-26 12:50:00,26.96,26.96,26.89,26.9,30400.0,22.5003,22.5003,22.4419,22.4502,30400.0
2011-10-26 13:00:00,26.9,26.91,26.87,26.89,30800.0,22.4502,22.4586,22.4252,22.4419,30800.0
2011-10-26 13:10:00,26.87,26.91,26.86,26.91,19400.0,22.4252,22.4586,22.4168,22.4586,19400.0
2011-10-26 13:20:00,26.92,26.95,26.9,26.95,10200.0,22.4669,22.492,22.4502,22.492,10200.0
2011-10-26 13:30:00,26.94,27.14,26.94,27.13,24200.0,22.4836,22.6505,22.4836,22.6422,24200.0
2011-10-26 13:40:00,27.13,27.15,27.06,27.07,30700.0,22.6422,22.6589,22.5838,22.5921,30700.0
2011-10-26 13:50:00,27.07,27.12,27.01,27.04,19000.0,22.5921,22.6338,22.542,22.5671,19000.0
2011-10-26 14:00:00,27.05,27.18,27.05,27.18,45900.0,22.5754,22.6839,22.5754,22.6839,45900.0
2011-10-26 14:10:00,27.18,27.21,27.12,27.13,56500.0,22.6839,22.7089,22.6338,22.6422,56500.0
2011-10-26 14:20:00,27.13,27.13,27.12,27.13,19600.0,22.6422,22.6422,22.6338,22.6422,19600.0
2011-10-26 14:30:00,27.13,27.21,27.12,27.21,32000.0,22.6422,22.7089,22.6338,22.7089,32000.0
2011-10-26 14:40:00,27.21,27.23,27.14,27.2,76000.0,22.7089,22.7256,22.6505,22.7006,76000.0
2011-10-26 14:50:00,27.21,27.22,27.18,27.21,56900.0,22.7089,22.7173,22.6839,22.7089,56900.0
2011-10-26 15:00:00,27.21,27.25,27.17,27.21,35500.0,22.7089,22.7423,22.6756,22.7089,35500.0
2011-10-26 15:10:00,27.2,27.23,27.19,27.2,51100.0,22.7006,22.7256,22.6923,22.7006,51100.0
2011-10-26 15:20:00,27.2,27.28,27.2,27.27,38100.0,22.7006,22.7674,22.7006,22.759,38100.0
2011-10-26 15:30:00,27.27,27.33,27.26,27.32,80400.0,22.759,22.8091,22.7507,22.8007,80400.0
2011-10-26 15:40:00,27.32,27.34,27.28,27.28,119000.0,22.8007,22.8174,22.7674,22.7674,119000.0
2011-10-26 15:50:00,27.28,27.29,27.25,27.26,142800.0,22.7674,22.7757,22.7423,22.7507,142800.0
2011-10-27 09:30:00,27.81,27.99,27.67,27.72,68000.0,23.2097,23.3599,23.0928,23.1346,68000.0
2011-10-27 09:40:00,27.69,27.7,27.45,27.49,184400.0,23.1095,23.1179,22.9092,22.9426,184400.0
2011-10-27 09:50:00,27.5,27.74,27.47,27.7,91800.0,22.951,23.1513,22.9259,23.1179,91800.0
2011-10-27 10:00:00,27.69,27.76,27.63,27.64,250700.0,23.1095,23.168,23.0595,23.0678,250700.0
2011-10-27 10:10:00,27.64,27.78,27.61,27.73,47500.0,23.0678,23.1847,23.0428,23.1429,47500.0
2011-10-27 10:20:00,27.74,27.75,27.69,27.75,56500.0,23.1513,23.1596,23.1095,23.1596,56500.0
2011-10-27 10:30:00,27.74,27.77,27.71,27.74,35800.0,23.1513,23.1763,23.1262,23.1513,35800.0
2011-10-27 10:40:00,27.75,27.83,27.74,27.82,20300.0,23.1596,23.2264,23.1513,23.218,20300.0
2011-10-27 10:50:00,27.81,27.84,27.81,27.82,15300.0,23.2097,23.2347,23.2097,23.218,15300.0
2011-10-27 11:00:00,27.81,27.84,27.81,27.82,21200.0,23.2097,23.2347,23.2097,23.218,21200.0
2011-10-27 11:10:00,27.81,27.84,27.77,27.81,23300.0,23.2097,23.2347,23.1763,23.2097,23300.0
2011-10-27 11:20:00,27.8,27.84,27.8,27.84,14000.0,23.2013,23.2347,23.2013,23.2347,14000.0
2011-10-27 11:30:00,27.84,27.92,27.84,27.91,46900.0,23.2347,23.3015,23.2347,23.2931,46900.0
2011-10-27 11:40:00,27.91,28.03,27.91,27.99,35500.0,23.2931,23.3933,23.2931,23.3599,35500.0
2011-10-27 11:50:00,28.0,28.04,27.99,28.03,42600.0,23.3683,23.4016,23.3599,23.3933,42600.0
2011-10-27 12:00:00,28.02,28.16,28.02,28.15,53300.0,23.385,23.5018,23.385,23.4934,53300.0
2011-10-27 12:10:00,28.15,28.2,28.15,28.17,24200.0,23.4934,23.5352,23.4934,23.5101,24200.0
2011-10-27 12:20:00,28.17,28.19,28.09,28.1,26700.0,23.5101,23.5268,23.4434,23.4517,26700.0
2011-10-27 12:30:00,28.09,28.1,28.05,28.08,23000.0,23.4434,23.4517,23.41,23.435,23000.0
2011-10-27 12:40:00,28.07,28.11,28.07,28.09,20800.0,23.4267,23.4601,23.4267,23.4434,20800.0
2011-10-27 12:50:00,28.08,28.08,28.03,28.07,15700.0,23.435,23.435,23.3933,23.4267,15700.0
2011-10-27 13:00:00,28.07,28.14,28.07,28.13,44600.0,23.4267,23.4851,23.4267,23.4768,44600.0
2011-10-27 13:10:00,28.13,28.21,28.12,28.2,32600.0,23.4768,23.5435,23.4684,23.5352,32600.0
2011-10-27 13:20:00,28.2,28.2,28.17,28.19,23200.0,23.5352,23.5352,23.5101,23.5268,23200.0
2011-10-27 13:30:00,28.18,28.22,28.18,28.21,9600.0,23.5185,23.5519,23.5185,23.5435,9600.0
2011-10-27 13:40:00,28.2,28.2,28.1,28.1,29700.0,23.5352,23.5352,23.4517,23.4517,29700.0
2011-10-27 13:50:00,28.1,28.14,28.09,28.12,17700.0,23.4517,23.4851,23.4434,23.4684,17700.0
2011-10-27 14:00:00,28.13,28.15,28.12,28.12,30000.0,23.4768,23.4934,23.4684,23.4684,30000.0
2011-10-27 14:10:00,28.13,28.14,28.06,28.14,30100.0,23.4768,23.4851,23.4183,23.4851,30100.0
2011-10-27 14:20:00,28.13,28.18,28.09,28.14,25700.0,23.4768,23.5185,23.4434,23.4851,25700.0
2011-10-27 14:30:00,28.14,28.17,28.09,28.16,28600.0,23.4851,23.5101,23.4434,23.5018,28600.0
2011-10-27 14:40:00,28.18,28.22,28.15,28.2,46900.0,23.5185,23.5519,23.4934,23.5352,46900.0
2011-10-27 14:50:00,28.2,28.28,28.19,28.28,59300.0,23.5352,23.6019,23.5268,23.6019,59300.0
2011-10-27 15:00:00,28.27,28.42,28.27,28.4,102700.0,23.5936,23.7188,23.5936,23.7021,102700.0
2011-10-27 15:10:00,28.39,28.42,28.39,28.41,49800.0,23.6937,23.7188,23.6937,23.7104,49800.0
2011-10-27 15:20:00,28.41,28.55,28.41,28.55,87300.0,23.7104,23.8273,23.7104,23.8273,87300.0
2011-10-27 15:30:00,28.54,28.59,28.53,28.59,136300.0,23.8189,23.8607,23.8106,23.8607,136300.0
2011-10-27 15:40:00,28.58,28.7,28.58,28.64,232700.0,23.8523,23.9525,23.8523,23.9024,232700.0
2011-10-27 15:50:00,28.64,28.73,28.57,28.63,314500.0,23.9024,23.9775,23.844,23.894,314500.0
2011-10-28 09:30:00,28.54,28.66,28.37,28.66,69800.0,23.8189,23.9191,23.6771,23.9191,69800.0
2011-10-28 09:40:00,28.67,28.76,28.57,28.7,42600.0,23.9274,24.0025,23.844,23.9525,42600.0
2011-10-28 09:50:00,28.72,28.75,28.61,28.74,56400.0,23.9692,23.9942,23.8774,23.9859,56400.0
2011-10-28 10:00:00,28.71,28.76,28.55,28.59,29800.0,23.9608,24.0025,23.8273,23.8607,29800.0
2011-10-28 10:10:00,28.59,28.66,28.5,28.59,39200.0,23.8607,23.9191,23.7856,23.8607,39200.0
2011-10-28 10:20:00,28.6,28.67,28.59,28.6,38800.0,23.869,23.9274,23.8607,23.869,38800.0
2011-10-28 10:30:00,28.6,28.65,28.6,28.6,26800.0,23.869,23.9107,23.869,23.869,26800.0
2011-10-28 10:40:00,28.62,28.64,28.52,28.57,39300.0,23.8857,23.9024,23.8022,23.844,39300.0
2011-10-28 10:50:00,28.56,28.63,28.51,28.6,24200.0,23.8356,23.894,23.7939,23.869,24200.0
2011-10-28 11:00:00,28.6,28.62,28.56,28.58,13800.0,23.869,23.8857,23.8356,23.8523,13800.0
2011-10-28 11:10:00,28.59,28.63,28.58,28.61,18000.0,23.8607,23.894,23.8523,23.8774,18000.0
2011-10-28 11:20:00,28.61,28.7,28.61,28.7,20900.0,23.8774,23.9525,23.8774,23.9525,20900.0
2011-10-28 11:30:00,28.69,28.75,28.68,28.71,30100.0,23.9441,23.9942,23.9358,23.9608,30100.0
2011-10-28 11:40:00,28.69,28.72,28.67,28.71,23500.0,23.9441,23.9692,23.9274,23.9608,23500.0
2011-10-28 11:50:00,28.71,28.71,28.68,28.7,12800.0,23.9608,23.9608,23.9358,23.9525,12800.0
2011-10-28 12:00:00,28.69,28.73,28.67,28.72,8800.0,23.9441,23.9775,23.9274,23.9692,8800.0
2011-10-28 12:10:00,28.71,28.82,28.71,28.82,25100.0,23.9608,24.0526,23.9608,24.0526,25100.0
2011-10-28 12:20:00,28.82,28.86,28.81,28.86,46600.0,24.0526,24.086,24.0443,24.086,46600.0
2011-10-28 12:30:00,28.85,28.87,28.84,28.87,12100.0,24.0777,24.0943,24.0693,24.0943,12100.0
2011-10-28 12:40:00,28.87,28.87,28.82,28.86,64600.0,24.0943,24.0943,24.0526,24.086,64600.0
2011-10-28 12:50:00,28.88,28.89,28.85,28.89,15700.0,24.1027,24.111,24.0777,24.111,15700.0
2011-10-28 13:00:00,28.88,28.89,28.83,28.86,44600.0,24.1027,24.111,24.061,24.086,44600.0
2011-10-28 13:10:00,28.85,28.89,28.84,28.87,22900.0,24.0777,24.111,24.0693,24.0943,22900.0
2011-10-28 13:20:00,28.87,28.93,28.86,28.88,22100.0,24.0943,24.1444,24.086,24.1027,22100.0
2011-10-28 13:30:00,28.89,28.93,28.87,28.93,18700.0,24.111,24.1444,24.0943,24.1444,18700.0
2011-10-28 13:40:00,28.92,28.93,28.88,28.91,19100.0,24.1361,24.1444,24.1027,24.1277,19100.0
2011-10-28 13:50:00,28.91,28.98,28.91,28.97,26100.0,24.1277,24.1861,24.1277,24.1778,26100.0
2011-10-28 14:00:00,28.96,28.99,28.94,28.99,28500.0,24.1695,24.1945,24.1528,24.1945,28500.0
2011-10-28 14:10:00,28.98,29.0,28.98,29.0,40700.0,24.1861,24.2028,24.1861,24.2028,40700.0
2011-10-28 14:20:00,29.01,29.04,28.99,29.01,23600.0,24.2112,24.2362,24.1945,24.2112,23600.0
2011-10-28 14:30:00,29.01,29.05,29.01,29.05,39800.0,24.2112,24.2446,24.2112,24.2446,39800.0
2011-10-28 14:40:00,29.05,29.07,29.03,29.05,22800.0,24.2446,24.2613,24.2279,24.2446,22800.0
2011-10-28 14:50:00,29.05,29.06,28.95,28.95,45400.0,24.2446,24.2529,24.1611,24.1611,45400.0
2011-10-28 15:00:00,28.95,29.05,28.94,29.02,66400.0,24.1611,24.2446,24.1528,24.2195,66400.0
2011-10-28 15:10:00,29.02,29.03,28.98,28.98,74800.0,24.2195,24.2279,24.1861,24.1861,74800.0
2011-10-28 15:20:00,28.99,29.04,28.99,29.02,58300.0,24.1945,24.2362,24.1945,24.2195,58300.0
2011-10-28 15:30:00,29.02,29.05,28.99,29.05,136000.0,24.2195,24.2446,24.1945,24.2446,136000.0
2011-10-28 15:40:00,29.05,29.16,29.03,29.13,102900.0,24.2446,24.3364,24.2279,24.3113,102900.0
2011-10-28 15:50:00,29.15,29.19,29.07,29.12,155500.0,24.328,24.3614,24.2613,24.303,155500.0
2011-10-31 09:30:00,28.68,28.78,28.32,28.36,27700.0,23.9358,24.0192,23.6353,23.6687,27700.0
2011-10-31 09:40:00,28.34,28.39,28.19,28.23,48500.0,23.652,23.6937,23.5268,23.5602,48500.0
2011-10-31 09:50:00,28.21,28.32,28.19,28.25,16300.0,23.5435,23.6353,23.5268,23.5769,16300.0
2011-10-31 10:00:00,28.23,28.33,28.21,28.32,13100.0,23.5602,23.6437,23.5435,23.6353,13100.0
2011-10-31 10:10:00,28.32,28.43,28.32,28.42,25200.0,23.6353,23.7271,23.6353,23.7188,25200.0
2011-10-31 10:20:00,28.42,28.45,28.39,28.44,20500.0,23.7188,23.7438,23.6937,23.7355,20500.0
2011-10-31 10:30:00,28.43,28.56,28.43,28.55,19000.0,23.7271,23.8356,23.7271,23.8273,19000.0
2011-10-31 10:40:00,28.56,28.56,28.44,28.45,13200.0,23.8356,23.8356,23.7355,23.7438,13200.0
2011-10-31 10:50:00,28.45,28.53,28.45,28.49,17300.0,23.7438,23.8106,23.7438,23.7772,17300.0
2011-10-31 11:00:00,28.48,28.57,28.47,28.53,22200.0,23.7689,23.844,23.7605,23.8106,22200.0
2011-10-31 11:10:00,28.53,28.55,28.44,28.44,25400.0,23.8106,23.8273,23.7355,23.7355,25400.0
2011-10-31 11:20:00,28.45,28.49,28.45,28.48,16000.0,23.7438,23.7772,23.7438,23.7689,16000.0
2011-10-31 11:30:00,28.48,28.5,28.4,28.4,36800.0,23.7689,23.7856,23.7021,23.7021,36800.0
2011-10-31 11:40:00,28.39,28.52,28.39,28.51,19000.0,23.6937,23.8022,23.6937,23.7939,19000.0
2011-10-31 11:50:00,28.49,28.52,28.46,28.5,19500.0,23.7772,23.8022,23.7522,23.7856,19500.0
2011-10-31 12:00:00,28.5,28.51,28.46,28.49,9700.0,23.7856,23.7939,23.7522,23.7772,9700.0
2011-10-31 12:10:00,28.49,28.53,28.41,28.42,19700.0,23.7772,23.8106,23.7104,23.7188,19700.0
2011-10-31 12:20:00,28.42,28.44,28.29,28.29,14100.0,23.7188,23.7355,23.6103,23.6103,14100.0
2011-10-31 12:30:00,28.27,28.33,28.24,28.33,12000.0,23.5936,23.6437,23.5686,23.6437,12000.0
2011-10-31 12:40:00,28.34,28.35,28.29,28.33,9300.0,23.652,23.6604,23.6103,23.6437,9300.0
2011-10-31 12:50:00,28.33,28.39,28.28,28.35,15200.0,23.6437,23.6937,23.6019,23.6604,15200.0
2011-10-31 13:00:00,28.35,28.42,28.3,28.42,15100.0,23.6604,23.7188,23.6186,23.7188,15100.0
2011-10-31 13:10:00,28.42,28.44,28.41,28.42,12400.0,23.7188,23.7355,23.7104,23.7188,12400.0
2011-10-31 13:20:00,28.42,28.45,28.41,28.44,25400.0,23.7188,23.7438,23.7104,23.7355,25400.0
2011-10-31 13:30:00,28.45,28.55,28.45,28.55,23300.0,23.7438,23.8273,23.7438,23.8273,23300.0
2011-10-31 13:40:00,28.55,28.6,28.54,28.59,17500.0,23.8273,23.869,23.8189,23.8607,17500.0
2011-10-31 13:50:00,28.59,28.59,28.53,28.53,13800.0,23.8607,23.8607,23.8106,23.8106,13800.0
2011-10-31 14:00:00,28.52,28.54,28.47,28.47,10400.0,23.8022,23.8189,23.7605,23.7605,10400.0
2011-10-31 14:10:00,28.46,28.49,28.45,28.49,16700.0,23.7522,23.7772,23.7438,23.7772,16700.0
2011-10-31 14:20:00,28.49,28.53,28.46,28.5,15500.0,23.7772,23.8106,23.7522,23.7856,15500.0
2011-10-31 14:30:00,28.49,28.51,28.45,28.47,16500.0,23.7772,23.7939,23.7438,23.7605,16500.0
2011-10-31 14:40:00,28.48,28.53,28.46,28.5,17700.0,23.7689,23.8106,23.7522,23.7856,17700.0
2011-10-31 14:50:00,28.5,28.55,28.5,28.52,18700.0,23.7856,23.8273,23.7856,23.8022,18700.0
2011-10-31 15:00:00,28.51,28.51,28.45,28.45,21200.0,23.7939,23.7939,23.7438,23.7438,21200.0
2011-10-31 15:10:00,28.45,28.5,28.4,28.4,32100.0,23.7438,23.7856,23.7021,23.7021,32100.0
2011-10-31 15:20:00,28.4,28.46,28.4,28.45,42400.0,23.7021,23.7522,23.7021,23.7438,42400.0
2011-10-31 15:30:00,28.43,28.48,28.39,28.42,51900.0,23.7271,23.7689,23.6937,23.7188,51900.0
2011-10-31 15:40:00,28.43,28.44,28.33,28.4,54400.0,23.7271,23.7355,23.6437,23.7021,54400.0
2011-10-31 15:50:00,28.4,28.53,28.29,28.3,155100.0,23.7021,23.8106,23.6103,23.6186,155100.0
2011-11-01 09:30:00,27.56,27.72,27.52,27.72,63100.0,23.001,23.1346,22.9677,23.1346,63100.0
2011-11-01 09:40:00,27.7,27.82,27.65,27.77,45000.0,23.1179,23.218,23.0762,23.1763,45000.0
2011-11-01 09:50:00,27.71,27.8,27.7,27.77,28000.0,23.1262,23.2013,23.1179,23.1763,28000.0
2011-11-01 10:00:00,27.73,27.97,27.67,27.94,65800.0,23.1429,23.3432,23.0928,23.3182,65800.0
2011-11-01 10:10:00,27.93,28.05,27.92,28.03,24700.0,23.3098,23.41,23.3015,23.3933,24700.0
2011-11-01 10:20:00,28.02,28.09,27.94,28.05,26100.0,23.385,23.4434,23.3182,23.41,26100.0
2011-11-01 10:30:00,28.03,28.03,27.93,28.01,23700.0,23.3933,23.3933,23.3098,23.3766,23700.0
2011-11-01 10:40:00,28.02,28.04,27.99,28.03,20500.0,23.385,23.4016,23.3599,23.3933,20500.0
2011-11-01 10:50:00,28.01,28.08,28.0,28.03,16500.0,23.3766,23.435,23.3683,23.3933,16500.0
2011-11-01 11:00:00,28.03,28.05,28.0,28.02,17200.0,23.3933,23.41,23.3683,23.385,17200.0
2011-11-01 11:10:00,28.02,28.08,28.02,28.08,8800.0,23.385,23.435,23.385,23.435,8800.0
2011-11-01 11:20:00,28.06,28.07,27.99,28.0,11800.0,23.4183,23.4267,23.3599,23.3683,11800.0
2011-11-01 11:30:00,28.0,28.02,27.96,27.98,27600.0,23.3683,23.385,23.3349,23.3516,27600.0
2011-11-01 11:40:00,27.99,28.01,27.9,27.92,26300.0,23.3599,23.3766,23.2848,23.3015,26300.0
2011-11-01 11:50:00,27.92,27.97,27.89,27.89,23600.0,23.3015,23.3432,23.2765,23.2765,23600.0
2011-11-01 12:00:00,27.89,27.9,27.81,27.87,44300.0,23.2765,23.2848,23.2097,23.2598,44300.0
2011-11-01 12:10:00,27.87,27.91,27.8,27.81,22300.0,23.2598,23.2931,23.2013,23.2097,22300.0
2011-11-01 12:20:00,27.8,27.82,27.74,27.75,20200.0,23.2013,23.218,23.1513,23.1596,20200.0
2011-11-01 12:30:00,27.75,27.78,27.71,27.75,22600.0,23.1596,23.1847,23.1262,23.1596,22600.0
2011-11-01 12:40:00,27.75,27.78,27.71,27.74,25800.0,23.1596,23.1847,23.1262,23.1513,25800.0
2011-11-01 12:50:00,27.74,27.78,27.72,27.74,22000.0,23.1513,23.1847,23.1346,23.1513,22000.0
2011-11-01 13:00:00,27.72,27.81,27.72,27.74,26000.0,23.1346,23.2097,23.1346,23.1513,26000.0
2011-11-01 13:10:00,27.74,27.8,27.72,27.75,13200.0,23.1513,23.2013,23.1346,23.1596,13200.0
2011-11-01 13:20:00,27.75,27.97,27.74,27.93,24600.0,23.1596,23.3432,23.1513,23.3098,24600.0
2011-11-01 13:30:00,27.93,28.0,27.84,27.94,28200.0,23.3098,23.3683,23.2347,23.3182,28200.0
2011-11-01 13:40:00,27.95,28.05,27.93,28.0,18600.0,23.3265,23.41,23.3098,23.3683,18600.0
2011-11-01 13:50:00,28.0,28.08,27.96,27.98,36000.0,23.3683,23.435,23.3349,23.3516,36000.0
2011-11-01 14:00:00,28.0,28.06,27.96,28.03,39700.0,23.3683,23.4183,23.3349,23.3933,39700.0
2011-11-01 14:10:00,28.03,28.04,28.0,28.02,31200.0,23.3933,23.4016,23.3683,23.385,31200.0
2011-11-01 14:20:00,28.02,28.1,28.0,28.05,14900.0,23.385,23.4517,23.3683,23.41,14900.0
2011-11-01 14:30:00,28.05,28.09,28.0,28.01,32900.0,23.41,23.4434,23.3683,23.3766,32900.0
2011-11-01 14:40:00,28.0,28.05,28.0,28.0,21800.0,23.3683,23.41,23.3683,23.3683,21800.0
2011-11-01 14:50:00,28.01,28.03,27.9,27.95,24700.0,23.3766,23.3933,23.2848,23.3265,24700.0
2011-11-01 15:00:00,27.93,27.94,27.89,27.9,38500.0,23.3098,23.3182,23.2765,23.2848,38500.0
2011-11-01 15:10:00,27.9,27.95,27.87,27.93,61000.0,23.2848,23.3265,23.2598,23.3098,61000.0
2011-11-01 15:20:00,27.94,27.96,27.87,27.9,41700.0,23.3182,23.3349,23.2598,23.2848,41700.0
2011-11-01 15:30:00,27.89,28.01,27.88,28.01,26000.0,23.2765,23.3766,23.2681,23.3766,26000.0
2011-11-01 15:40:00,28.0,28.01,27.76,27.89,78500.0,23.3683,23.3766,23.168,23.2765,78500.0
2011-11-01 15:50:00,27.89,27.9,27.8,27.87,119300.0,23.2765,23.2848,23.2013,23.2598,119300.0
2011-11-02 09:30:00,28.13,28.14,27.97,27.97,24100.0,23.4768,23.4851,23.3432,23.3432,24100.0
2011-11-02 09:40:00,27.96,28.09,27.96,28.02,14800.0,23.3349,23.4434,23.3349,23.385,14800.0
2011-11-02 09:50:00,28.02,28.05,27.99,28.03,14600.0,23.385,23.41,23.3599,23.3933,14600.0
2011-11-02 10:00:00,28.03,28.09,27.96,28.09,20800.0,23.3933,23.4434,23.3349,23.4434,20800.0
2011-11-02 10:10:00,28.11,28.13,28.07,28.11,24600.0,23.4601,23.4768,23.4267,23.4601,24600.0
2011-11-02 10:20:00,28.11,28.14,28.09,28.14,12600.0,23.4601,23.4851,23.4434,23.4851,12600.0
2011-11-02 10:30:00,28.14,28.14,28.02,28.14,19800.0,23.4851,23.4851,23.385,23.4851,19800.0
2011-11-02 10:40:00,28.14,28.15,28.11,28.14,24000.0,23.4851,23.4934,23.4601,23.4851,24000.0
2011-11-02 10:50:00,28.15,28.34,28.15,28.33,20600.0,23.4934,23.652,23.4934,23.6437,20600.0
2011-11-02 11:00:00,28.34,28.4,28.33,28.39,20800.0,23.652,23.7021,23.6437,23.6937,20800.0
2011-11-02 11:10:00,28.4,28.43,28.39,28.41,10600.0,23.7021,23.7271,23.6937,23.7104,10600.0
2011-11-02 11:20:00,28.42,28.45,28.4,28.43,9600.0,23.7188,23.7438,23.7021,23.7271,9600.0
2011-11-02 11:30:00,28.44,28.44,28.4,28.41,7400.0,23.7355,23.7355,23.7021,23.7104,7400.0
2011-11-02 11:40:00,28.42,28.44,28.38,28.4,8000.0,23.7188,23.7355,23.6854,23.7021,8000.0
2011-11-02 11:50:00,28.39,28.4,28.35,28.37,11900.0,23.6937,23.7021,23.6604,23.6771,11900.0
2011-11-02 12:00:00,28.37,28.38,28.37,28.37,9400.0,23.6771,23.6854,23.6771,23.6771,9400.0
2011-11-02 12:10:00,28.37,28.4,28.34,28.35,13600.0,23.6771,23.7021,23.652,23.6604,13600.0
2011-11-02 12:20:00,28.35,28.36,28.29,28.3,7400.0,23.6604,23.6687,23.6103,23.6186,7400.0
2011-11-02 12:30:00,28.3,28.37,28.23,28.26,15700.0,23.6186,23.6771,23.5602,23.5853,15700.0
2011-11-02 12:40:00,28.28,28.36,28.2,28.2,13500.0,23.6019,23.6687,23.5352,23.5352,13500.0
2011-11-02 12:50:00,28.2,28.24,28.13,28.15,19100.0,23.5352,23.5686,23.4768,23.4934,19100.0
2011-11-02 13:00:00,28.16,28.16,28.05,28.05,13600.0,23.5018,23.5018,23.41,23.41,13600.0
2011-11-02 13:10:00,28.07,28.09,28.05,28.05,7800.0,23.4267,23.4434,23.41,23.41,7800.0
2011-11-02 13:20:00,28.05,28.06,27.96,28.04,15100.0,23.41,23.4183,23.3349,23.4016,15100.0
2011-11-02 13:30:00,28.04,28.06,28.01,28.03,13200.0,23.4016,23.4183,23.3766,23.3933,13200.0
2011-11-02 13:40:00,28.03,28.11,28.03,28.08,11900.0,23.3933,23.4601,23.3933,23.435,11900.0
2011-11-02 13:50:00,28.07,28.08,27.99,28.0,63400.0,23.4267,23.435,23.3599,23.3683,63400.0
2011-11-02 14:00:00,28.01,28.08,27.97,28.06,32700.0,23.3766,23.435,23.3432,23.4183,32700.0
2011-11-02 14:10:00,28.05,28.12,28.04,28.09,15000.0,23.41,23.4684,23.4016,23.4434,15000.0
2011-11-02 14:20:00,28.11,28.15,28.09,28.12,10100.0,23.4601,23.4934,23.4434,23.4684,10100.0
2011-11-02 14:30:00,28.12,28.23,28.1,28.19,9600.0,23.4684,23.5602,23.4517,23.5268,9600.0
2011-11-02 14:40:00,28.18,28.22,28.13,28.2,14400.0,23.5185,23.5519,23.4768,23.5352,14400.0
2011-11-02 14:50:00,28.19,28.29,28.19,28.25,20700.0,23.5268,23.6103,23.5268,23.5769,20700.0
2011-11-02 15:00:00,28.24,28.27,28.19,28.25,27600.0,23.5686,23.5936,23.5268,23.5769,27600.0
2011-11-02 15:10:00,28.24,28.25,28.15,28.25,27200.0,23.5686,23.5769,23.4934,23.5769,27200.0
2011-11-02 15:20:00,28.25,28.32,28.16,28.21,21100.0,23.5769,23.6353,23.5018,23.5435,21100.0
2011-11-02 15:30:00,28.2,28.24,28.13,28.23,38800.0,23.5352,23.5686,23.4768,23.5602,38800.0
2011-11-02 15:40:00,28.23,28.26,28.15,28.23,34400.0,23.5602,23.5853,23.4934,23.5602,34400.0
2011-11-02 15:50:00,28.21,28.28,28.14,28.23,115900.0,23.5435,23.6019,23.4851,23.5602,115900.0
2011-11-03 09:30:00,28.44,28.46,28.29,28.46,28900.0,23.7355,23.7522,23.6103,23.7522,28900.0
2011-11-03 09:40:00,28.46,28.51,28.35,28.47,44000.0,23.7522,23.7939,23.6604,23.7605,44000.0
2011-11-03 09:50:00,28.47,28.61,28.44,28.59,60100.0,23.7605,23.8774,23.7355,23.8607,60100.0
2011-11-03 10:00:00,28.6,28.6,28.28,28.32,46600.0,23.869,23.869,23.6019,23.6353,46600.0
2011-11-03 10:10:00,28.33,28.42,28.27,28.35,24100.0,23.6437,23.7188,23.5936,23.6604,24100.0
2011-11-03 10:20:00,28.36,28.38,28.32,28.33,17800.0,23.6687,23.6854,23.6353,23.6437,17800.0
2011-11-03 10:30:00,28.36,28.38,28.29,28.33,10700.0,23.6687,23.6854,23.6103,23.6437,10700.0
2011-11-03 10:40:00,28.33,28.68,28.33,28.66,54100.0,23.6437,23.9358,23.6437,23.9191,54100.0
2011-11-03 10:50:00,28.67,28.77,28.66,28.75,49400.0,23.9274,24.0109,23.9191,23.9942,49400.0
2011-11-03 11:00:00,28.75,28.81,28.61,28.61,19500.0,23.9942,24.0443,23.8774,23.8774,19500.0
2011-11-03 11:10:00,28.6,28.72,28.6,28.7,15400.0,23.869,23.9692,23.869,23.9525,15400.0
2011-11-03 11:20:00,28.72,28.85,28.72,28.77,11900.0,23.9692,24.0777,23.9692,24.0109,11900.0
2011-11-03 11:30:00,28.78,28.83,28.75,28.79,12700.0,24.0192,24.061,23.9942,24.0276,12700.0
2011-11-03 11:40:00,28.77,28.82,28.69,28.76,29900.0,24.0109,24.0526,23.9441,24.0025,29900.0
2011-11-03 11:50:00,28.76,28.81,28.68,28.69,11300.0,24.0025,24.0443,23.9358,23.9441,11300.0
2011-11-03 12:00:00,28.72,28.77,28.69,28.77,7200.0,23.9692,24.0109,23.9441,24.0109,7200.0
2011-11-03 12:10:00,28.77,28.81,28.75,28.8,7000.0,24.0109,24.0443,23.9942,24.0359,7000.0
2011-11-03 12:20:00,28.79,28.84,28.76,28.79,10300.0,24.0276,24.0693,24.0025,24.0276,10300.0
2011-11-03 12:30:00,28.78,28.79,28.72,28.73,6500.0,24.0192,24.0276,23.9692,23.9775,6500.0
2011-11-03 12:40:00,28.73,28.87,28.7,28.87,10200.0,23.9775,24.0943,23.9525,24.0943,10200.0
2011-11-03 12:50:00,28.88,28.93,28.84,28.92,12200.0,24.1027,24.1444,24.0693,24.1361,12200.0
2011-11-03 13:00:00,28.92,28.95,28.91,28.94,13900.0,24.1361,24.1611,24.1277,24.1528,13900.0
2011-11-03 13:10:00,28.95,28.99,28.95,28.99,28100.0,24.1611,24.1945,24.1611,24.1945,28100.0
2011-11-03 13:20:00,28.98,29.11,28.98,29.1,64700.0,24.1861,24.2946,24.1861,24.2863,64700.0
2011-11-03 13:30:00,29.09,29.12,29.04,29.08,33400.0,24.278,24.303,24.2362,24.2696,33400.0
2011-11-03 13:40:00,29.06,29.12,29.04,29.12,21000.0,24.2529,24.303,24.2362,24.303,21000.0
2011-11-03 13:50:00,29.12,29.13,28.98,29.02,45400.0,24.303,24.3113,24.1861,24.2195,45400.0
2011-11-03 14:00:00,29.01,29.05,28.95,28.99,83400.0,24.2112,24.2446,24.1611,24.1945,83400.0
2011-11-03 14:10:00,28.99,29.0,28.98,29.0,46500.0,24.1945,24.2028,24.1861,24.2028,46500.0
2011-11-03 14:20:00,28.98,29.0,28.92,28.94,25400.0,24.1861,24.2028,24.1361,24.1528,25400.0
2011-11-03 14:30:00,28.94,28.96,28.88,28.9,26500.0,24.1528,24.1695,24.1027,24.1194,26500.0
2011-11-03 14:40:00,28.91,28.91,28.81,28.81,20200.0,24.1277,24.1277,24.0443,24.0443,20200.0
2011-11-03 14:50:00,28.81,28.81,28.77,28.78,25500.0,24.0443,24.0443,24.0109,24.0192,25500.0
2011-11-03 15:00:00,28.79,28.85,28.78,28.81,40800.0,24.0276,24.0777,24.0192,24.0443,40800.0
2011-11-03 15:10:00,28.82,28.82,28.72,28.81,60000.0,24.0526,24.0526,23.9692,24.0443,60000.0
2011-11-03 15:20:00,28.81,28.86,28.8,28.86,38100.0,24.0443,24.086,24.0359,24.086,38100.0
2011-11-03 15:30:00,28.86,28.87,28.81,28.82,50400.0,24.086,24.0943,24.0443,24.0526,50400.0
2011-11-03 15:40:00,28.82,28.93,28.8,28.9,114300.0,24.0526,24.1444,24.0359,24.1194,114300.0
2011-11-03 15:50:00,28.9,28.9,28.66,28.74,335400.0,24.1194,24.1194,23.9191,23.9859,335400.0
2011-11-04 09:30:00,28.56,28.98,28.56,28.94,33300.0,23.8356,24.1861,23.8356,24.1528,33300.0
2011-11-04 09:40:00,28.95,29.04,28.85,29.03,47400.0,24.1611,24.2362,24.0777,24.2279,47400.0
2011-11-04 09:50:00,29.02,29.04,28.9,28.9,35500.0,24.2195,24.2362,24.1194,24.1194,35500.0
2011-11-04 10:00:00,28.88,28.96,28.86,28.95,25600.0,24.1027,24.1695,24.086,24.1611,25600.0
2011-11-04 10:10:00,28.96,29.01,28.93,28.98,29900.0,24.1695,24.2112,24.1444,24.1861,29900.0
2011-11-04 10:20:00,28.97,29.03,28.93,29.02,32500.0,24.1778,24.2279,24.1444,24.2195,32500.0
2011-11-04 10:30:00,29.01,29.02,28.87,28.89,33300.0,24.2112,24.2195,24.0943,24.111,33300.0
2011-11-04 10:40:00,28.87,29.04,28.87,29.03,21900.0,24.0943,24.2362,24.0943,24.2279,21900.0
2011-11-04 10:50:00,29.03,29.12,29.03,29.11,22700.0,24.2279,24.303,24.2279,24.2946,22700.0
2011-11-04 11:00:00,29.08,29.15,29.07,29.12,18000.0,24.2696,24.328,24.2613,24.303,18000.0
2011-11-04 11:10:00,29.14,29.17,29.1,29.1,15800.0,24.3197,24.3447,24.2863,24.2863,15800.0
2011-11-04 11:20:00,29.09,29.24,29.06,29.24,19900.0,24.278,24.4031,24.2529,24.4031,19900.0
2011-11-04 11:30:00,29.22,29.24,29.12,29.14,33200.0,24.3864,24.4031,24.303,24.3197,33200.0
2011-11-04 11:40:00,29.14,29.2,29.0,29.16,25800.0,24.3197,24.3698,24.2028,24.3364,25800.0
2011-11-04 11:50:00,29.15,29.18,29.11,29.16,11400.0,24.328,24.3531,24.2946,24.3364,11400.0
2011-11-04 12:00:00,29.16,29.21,29.1,29.14,32900.0,24.3364,24.3781,24.2863,24.3197,32900.0
2011-11-04 12:10:00,29.15,29.21,29.1,29.15,16700.0,24.328,24.3781,24.2863,24.328,16700.0
2011-11-04 12:20:00,29.14,29.18,29.11,29.13,15000.0,24.3197,24.3531,24.2946,24.3113,15000.0
2011-11-04 12:30:00,29.16,29.17,29.11,29.14,16200.0,24.3364,24.3447,24.2946,24.3197,16200.0
2011-11-04 12:40:00,29.13,29.15,29.07,29.12,15600.0,24.3113,24.328,24.2613,24.303,15600.0
2011-11-04 12:50:00,29.11,29.17,29.11,29.15,15700.0,24.2946,24.3447,24.2946,24.328,15700.0
2011-11-04 13:00:00,29.14,29.16,29.11,29.14,14900.0,24.3197,24.3364,24.2946,24.3197,14900.0
2011-11-04 13:10:00,29.14,29.3,29.14,29.3,19000.0,24.3197,24.4532,24.3197,24.4532,19000.0
2011-11-04 13:20:00,29.29,29.33,29.25,29.29,24200.0,24.4449,24.4783,24.4115,24.4449,24200.0
2011-11-04 13:30:00,29.29,29.32,29.28,29.29,14100.0,24.4449,24.4699,24.4365,24.4449,14100.0
2011-11-04 13:40:00,29.29,29.46,29.28,29.43,18500.0,24.4449,24.5867,24.4365,24.5617,18500.0
2011-11-04 13:50:00,29.44,29.46,29.41,29.43,14000.0,24.5701,24.5867,24.545,24.5617,14000.0
2011-11-04 14:00:00,29.45,29.46,29.41,29.46,23200.0,24.5784,24.5867,24.545,24.5867,23200.0
2011-11-04 14:10:00,29.46,29.46,29.34,29.35,20600.0,24.5867,24.5867,24.4866,24.4949,20600.0
2011-11-04 14:20:00,29.36,29.46,29.33,29.35,34800.0,24.5033,24.5867,24.4783,24.4949,34800.0
2011-11-04 14:30:00,29.36,29.38,29.27,29.29,24200.0,24.5033,24.52,24.4282,24.4449,24200.0
2011-11-04 14:40:00,29.29,29.29,29.2,29.25,45300.0,24.4449,24.4449,24.3698,24.4115,45300.0
2011-11-04 14:50:00,29.23,29.23,29.14,29.18,28700.0,24.3948,24.3948,24.3197,24.3531,28700.0
2011-11-04 15:00:00,29.18,29.2,29.08,29.09,34500.0,24.3531,24.3698,24.2696,24.278,34500.0
2011-11-04 15:10:00,29.08,29.11,29.05,29.05,24400.0,24.2696,24.2946,24.2446,24.2446,24400.0
2011-11-04 15:20:00,29.05,29.09,29.02,29.06,36800.0,24.2446,24.278,24.2195,24.2529,36800.0
2011-11-04 15:30:00,29.05,29.11,29.03,29.05,52800.0,24.2446,24.2946,24.2279,24.2446,52800.0
2011-11-04 15:40:00,29.06,29.23,29.06,29.17,56000.0,24.2529,24.3948,24.2529,24.3447,56000.0
2011-11-04 15:50:00,29.16,29.24,29.13,29.2,90700.0,24.3364,24.4031,24.3113,24.3698,90700.0
2011-11-07 09:30:00,29.0,29.25,28.95,29.15,32700.0,24.2028,24.4115,24.1611,24.328,32700.0
2011-11-07 09:40:00,29.16,29.23,29.08,29.21,21800.0,24.3364,24.3948,24.2696,24.3781,21800.0
2011-11-07 09:50:00,29.18,29.29,29.17,29.26,26300.0,24.3531,24.4449,24.3447,24.4198,26300.0
2011-11-07 10:00:00,29.25,29.26,29.06,29.13,15100.0,24.4115,24.4198,24.2529,24.3113,15100.0
2011-11-07 10:10:00,29.13,29.19,29.05,29.05,13800.0,24.3113,24.3614,24.2446,24.2446,13800.0
2011-11-07 10:20:00,29.05,29.05,28.97,29.0,53200.0,24.2446,24.2446,24.1778,24.2028,53200.0
2011-11-07 10:30:00,29.0,29.01,28.78,28.85,69300.0,24.2028,24.2112,24.0192,24.0777,69300.0
2011-11-07 10:40:00,28.83,28.85,28.72,28.75,25100.0,24.061,24.0777,23.9692,23.9942,25100.0
2011-11-07 10:50:00,28.75,28.77,28.67,28.71,14200.0,23.9942,24.0109,23.9274,23.9608,14200.0
2011-11-07 11:00:00,28.69,28.75,28.66,28.66,24600.0,23.9441,23.9942,23.9191,23.9191,24600.0
2011-11-07 11:10:00,28.66,28.71,28.61,28.62,40900.0,23.9191,23.9608,23.8774,23.8857,40900.0
2011-11-07 11:20:00,28.62,28.68,28.55,28.59,26400.0,23.8857,23.9358,23.8273,23.8607,26400.0
2011-11-07 11:30:00,28.59,28.59,28.5,28.56,24900.0,23.8607,23.8607,23.7856,23.8356,24900.0
2011-11-07 11:40:00,28.57,28.61,28.51,28.58,21700.0,23.844,23.8774,23.7939,23.8523,21700.0
2011-11-07 11:50:00,28.59,28.63,28.58,28.61,13800.0,23.8607,23.894,23.8523,23.8774,13800.0
2011-11-07 12:00:00,28.62,28.75,28.62,28.71,18500.0,23.8857,23.9942,23.8857,23.9608,18500.0
2011-11-07 12:10:00,28.72,28.76,28.69,28.69,18900.0,23.9692,24.0025,23.9441,23.9441,18900.0
2011-11-07 12:20:00,28.69,28.7,28.61,28.62,15500.0,23.9441,23.9525,23.8774,23.8857,15500.0
2011-11-07 12:30:00,28.63,28.65,28.62,28.65,9500.0,23.894,23.9107,23.8857,23.9107,9500.0
2011-11-07 12:40:00,28.65,28.74,28.65,28.74,8800.0,23.9107,23.9859,23.9107,23.9859,8800.0
2011-11-07 12:50:00,28.73,28.74,28.71,28.72,4900.0,23.9775,23.9859,23.9608,23.9692,4900.0
2011-11-07 13:00:00,28.72,28.81,28.7,28.8,5900.0,23.9692,24.0443,23.9525,24.0359,5900.0
2011-11-07 13:10:00,28.8,28.92,28.8,28.91,8800.0,24.0359,24.1361,24.0359,24.1277,8800.0
2011-11-07 13:20:00,28.91,28.91,28.88,28.89,9500.0,24.1277,24.1277,24.1027,24.111,9500.0
2011-11-07 13:30:00,28.9,28.92,28.86,28.86,8400.0,24.1194,24.1361,24.086,24.086,8400.0
2011-11-07 13:40:00,28.86,28.87,28.83,28.83,4800.0,24.086,24.0943,24.061,24.061,4800.0
2011-11-07 13:50:00,28.83,28.98,28.83,28.91,23200.0,24.061,24.1861,24.061,24.1277,23200.0
2011-11-07 14:00:00,28.92,29.05,28.92,28.97,34200.0,24.1361,24.2446,24.1361,24.1778,34200.0
2011-11-07 14:10:00,28.97,29.02,28.93,28.98,25400.0,24.1778,24.2195,24.1444,24.1861,25400.0
2011-11-07 14:20:00,28.95,29.07,28.95,29.02,20600.0,24.1611,24.2613,24.1611,24.2195,20600.0
2011-11-07 14:30:00,29.02,29.06,29.0,29.05,19700.0,24.2195,24.2529,24.2028,24.2446,19700.0
2011-11-07 14:40:00,29.06,29.1,28.99,29.06,26800.0,24.2529,24.2863,24.1945,24.2529,26800.0
2011-11-07 14:50:00,29.09,29.23,29.08,29.2,17500.0,24.278,24.3948,24.2696,24.3698,17500.0
2011-11-07 15:00:00,29.2,29.29,29.19,29.28,22900.0,24.3698,24.4449,24.3614,24.4365,22900.0
2011-11-07 15:10:00,29.28,29.34,29.27,29.31,29600.0,24.4365,24.4866,24.4282,24.4616,29600.0
2011-11-07 15:20:00,29.3,29.32,29.27,29.27,29400.0,24.4532,24.4699,24.4282,24.4282,29400.0
2011-11-07 15:30:00,29.27,29.39,29.26,29.37,43900.0,24.4282,24.5283,24.4198,24.5116,43900.0
2011-11-07 15:40:00,29.37,29.4,29.29,29.36,67000.0,24.5116,24.5367,24.4449,24.5033,67000.0
2011-11-07 15:50:00,29.37,29.43,29.34,29.42,106900.0,24.5116,24.5617,24.4866,24.5534,106900.0
2011-11-08 09:30:00,29.4,29.4,29.2,29.22,35400.0,24.5367,24.5367,24.3698,24.3864,35400.0
2011-11-08 09:40:00,29.28,29.36,29.27,29.31,21100.0,24.4365,24.5033,24.4282,24.4616,21100.0
2011-11-08 09:50:00,29.31,29.42,29.28,29.4,19400.0,24.4616,24.5534,24.4365,24.5367,19400.0
2011-11-08 10:00:00,29.44,29.44,29.32,29.33,16500.0,24.5701,24.5701,24.4699,24.4783,16500.0
2011-11-08 10:10:00,29.33,29.37,29.26,29.34,16000.0,24.4783,24.5116,24.4198,24.4866,16000.0
2011-11-08 10:20:00,29.34,29.36,29.15,29.15,31600.0,24.4866,24.5033,24.328,24.328,31600.0
2011-11-08 10:30:00,29.14,29.22,29.12,29.2,6700.0,24.3197,24.3864,24.303,24.3698,6700.0
2011-11-08 10:40:00,29.21,29.27,29.2,29.27,2900.0,24.3781,24.4282,24.3698,24.4282,2900.0
2011-11-08 10:50:00,29.25,29.25,29.12,29.16,36200.0,24.4115,24.4115,24.303,24.3364,36200.0
2011-11-08 11:00:00,29.13,29.17,29.0,29.03,9700.0,24.3113,24.3447,24.2028,24.2279,9700.0
2011-11-08 11:10:00,29.04,29.04,28.93,28.94,8200.0,24.2362,24.2362,24.1444,24.1528,8200.0
2011-11-08 11:20:00,28.95,28.99,28.9,28.99,4400.0,24.1611,24.1945,24.1194,24.1945,4400.0
2011-11-08 11:30:00,28.99,29.01,28.96,28.97,3900.0,24.1945,24.2112,24.1695,24.1778,3900.0
2011-11-08 11:40:00,28.98,29.07,28.96,29.07,5100.0,24.1861,24.2613,24.1695,24.2613,5100.0
2011-11-08 11:50:00,29.07,29.07,29.0,29.03,3700.0,24.2613,24.2613,24.2028,24.2279,3700.0
2011-11-08 12:00:00,29.03,29.13,29.0,29.12,5400.0,24.2279,24.3113,24.2028,24.303,5400.0
2011-11-08 12:10:00,29.14,29.18,29.11,29.14,5600.0,24.3197,24.3531,24.2946,24.3197,5600.0
2011-11-08 12:20:00,29.16,29.18,29.13,29.13,2600.0,24.3364,24.3531,24.3113,24.3113,2600.0
2011-11-08 12:30:00,29.14,29.18,29.14,29.15,3500.0,24.3197,24.3531,24.3197,24.328,3500.0
2011-11-08 12:40:00,29.16,29.19,29.1,29.12,4700.0,24.3364,24.3614,24.2863,24.303,4700.0
2011-11-08 12:50:00,29.11,29.16,29.11,29.15,2400.0,24.2946,24.3364,24.2946,24.328,2400.0
2011-11-08 13:00:00,29.18,29.22,29.17,29.18,2700.0,24.3531,24.3864,24.3447,24.3531,2700.0
2011-11-08 13:10:00,29.16,29.18,29.13,29.16,2900.0,24.3364,24.3531,24.3113,24.3364,2900.0
2011-11-08 13:20:00,29.15,29.26,29.14,29.25,4200.0,24.328,24.4198,24.3197,24.4115,4200.0
2011-11-08 13:30:00,29.26,29.3,29.23,29.3,6200.0,24.4198,24.4532,24.3948,24.4532,6200.0
2011-11-08 13:40:00,29.31,29.45,29.3,29.41,13600.0,24.4616,24.5784,24.4532,24.545,13600.0
2011-11-08 13:50:00,29.42,29.48,29.39,29.44,19300.0,24.5534,24.6034,24.5283,24.5701,19300.0
2011-11-08 14:00:00,29.46,29.47,29.43,29.45,27700.0,24.5867,24.5951,24.5617,24.5784,27700.0
2011-11-08 14:10:00,29.45,29.49,29.44,29.45,30600.0,24.5784,24.6118,24.5701,24.5784,30600.0
2011-11-08 14:20:00,29.43,29.55,29.43,29.55,24600.0,24.5617,24.6619,24.5617,24.6619,24600.0
2011-11-08 14:30:00,29.56,29.59,29.49,29.54,21700.0,24.6702,24.6952,24.6118,24.6535,21700.0
2011-11-08 14:40:00,29.54,29.61,29.51,29.58,32400.0,24.6535,24.7119,24.6285,24.6869,32400.0
2011-11-08 14:50:00,29.59,29.6,29.53,29.57,9600.0,24.6952,24.7036,24.6452,24.6786,9600.0
2011-11-08 15:00:00,29.56,29.56,29.47,29.51,28400.0,24.6702,24.6702,24.5951,24.6285,28400.0
2011-11-08 15:10:00,29.51,29.53,29.49,29.52,29600.0,24.6285,24.6452,24.6118,24.6368,29600.0
2011-11-08 15:20:00,29.52,29.54,29.5,29.51,13200.0,24.6368,24.6535,24.6201,24.6285,13200.0
2011-11-08 15:30:00,29.51,29.58,29.51,29.55,86900.0,24.6285,24.6869,24.6285,24.6619,86900.0
2011-11-08 15:40:00,29.55,29.56,29.49,29.56,27000.0,24.6619,24.6702,24.6118,24.6702,27000.0
2011-11-08 15:50:00,29.55,29.59,29.51,29.52,92600.0,24.6619,24.6952,24.6285,24.6368,92600.0
2011-11-09 09:30:00,28.26,28.85,28.26,28.72,18800.0,23.5853,24.0777,23.5853,23.9692,18800.0
2011-11-09 09:40:00,28.8,28.8,28.44,28.51,57400.0,24.0359,24.0359,23.7355,23.7939,57400.0
2011-11-09 09:50:00,28.5,28.55,28.47,28.51,11700.0,23.7856,23.8273,23.7605,23.7939,11700.0
2011-11-09 10:00:00,28.5,28.61,28.5,28.59,12400.0,23.7856,23.8774,23.7856,23.8607,12400.0
2011-11-09 10:10:00,28.57,28.77,28.57,28.71,12100.0,23.844,24.0109,23.844,23.9608,12100.0
2011-11-09 10:20:00,28.72,28.75,28.58,28.61,7800.0,23.9692,23.9942,23.8523,23.8774,7800.0
2011-11-09 10:30:00,28.59,28.62,28.48,28.51,5500.0,23.8607,23.8857,23.7689,23.7939,5500.0
2011-11-09 10:40:00,28.51,28.69,28.51,28.69,10900.0,23.7939,23.9441,23.7939,23.9441,10900.0
2011-11-09 10:50:00,28.67,28.7,28.62,28.62,7300.0,23.9274,23.9525,23.8857,23.8857,7300.0
2011-11-09 11:00:00,28.59,28.63,28.58,28.63,10500.0,23.8607,23.894,23.8523,23.894,10500.0
2011-11-09 11:10:00,28.63,28.71,28.6,28.7,9900.0,23.894,23.9608,23.869,23.9525,9900.0
2011-11-09 11:20:00,28.72,28.75,28.66,28.66,3600.0,23.9692,23.9942,23.9191,23.9191,3600.0
2011-11-09 11:30:00,28.65,28.71,28.63,28.69,4100.0,23.9107,23.9608,23.894,23.9441,4100.0
2011-11-09 11:40:00,28.68,28.72,28.63,28.71,3700.0,23.9358,23.9692,23.894,23.9608,3700.0
2011-11-09 11:50:00,28.71,28.75,28.69,28.71,9100.0,23.9608,23.9942,23.9441,23.9608,9100.0
2011-11-09 12:00:00,28.72,28.73,28.65,28.69,6900.0,23.9692,23.9775,23.9107,23.9441,6900.0
2011-11-09 12:10:00,28.69,28.69,28.65,28.67,4100.0,23.9441,23.9441,23.9107,23.9274,4100.0
2011-11-09 12:20:00,28.66,28.69,28.6,28.6,9400.0,23.9191,23.9441,23.869,23.869,9400.0
2011-11-09 12:30:00,28.62,28.66,28.62,28.65,2000.0,23.8857,23.9191,23.8857,23.9107,2000.0
2011-11-09 12:40:00,28.63,28.64,28.6,28.61,3900.0,23.894,23.9024,23.869,23.8774,3900.0
2011-11-09 12:50:00,28.62,28.63,28.61,28.62,2600.0,23.8857,23.894,23.8774,23.8857,2600.0
2011-11-09 13:00:00,28.63,28.69,28.6,28.68,6700.0,23.894,23.9441,23.869,23.9358,6700.0
2011-11-09 13:10:00,28.66,28.66,28.6,28.61,15700.0,23.9191,23.9191,23.869,23.8774,15700.0
2011-11-09 13:20:00,28.61,28.62,28.56,28.6,4400.0,23.8774,23.8857,23.8356,23.869,4400.0
2011-11-09 13:30:00,28.56,28.57,28.53,28.54,3000.0,23.8356,23.844,23.8106,23.8189,3000.0
2011-11-09 13:40:00,28.52,28.52,28.43,28.45,7600.0,23.8022,23.8022,23.7271,23.7438,7600.0
2011-11-09 13:50:00,28.46,28.46,28.32,28.33,4500.0,23.7522,23.7522,23.6353,23.6437,4500.0
2011-11-09 14:00:00,28.34,28.35,28.19,28.23,12000.0,23.652,23.6604,23.5268,23.5602,12000.0
2011-11-09 14:10:00,28.24,28.33,28.2,28.24,17500.0,23.5686,23.6437,23.5352,23.5686,17500.0
2011-11-09 14:20:00,28.23,28.27,28.1,28.2,24700.0,23.5602,23.5936,23.4517,23.5352,24700.0
2011-11-09 14:30:00,28.2,28.24,28.14,28.22,18700.0,23.5352,23.5686,23.4851,23.5519,18700.0
2011-11-09 14:40:00,28.21,28.3,28.2,28.25,22100.0,23.5435,23.6186,23.5352,23.5769,22100.0
2011-11-09 14:50:00,28.25,28.26,28.18,28.22,42000.0,23.5769,23.5853,23.5185,23.5519,42000.0
2011-11-09 15:00:00,28.21,28.32,28.19,28.28,22800.0,23.5435,23.6353,23.5268,23.6019,22800.0
2011-11-09 15:10:00,28.3,28.35,28.24,28.31,16700.0,23.6186,23.6604,23.5686,23.627,16700.0
2011-11-09 15:20:00,28.31,28.39,28.31,28.35,37500.0,23.627,23.6937,23.627,23.6604,37500.0
2011-11-09 15:30:00,28.34,28.35,28.18,28.19,29600.0,23.652,23.6604,23.5185,23.5268,29600.0
2011-11-09 15:40:00,28.18,28.24,28.12,28.14,47100.0,23.5185,23.5686,23.4684,23.4851,47100.0
2011-11-09 15:50:00,28.15,28.25,28.11,28.16,60700.0,23.4934,23.5769,23.4601,23.5018,60700.0
2011-11-10 09:30:00,28.37,28.37,28.08,28.13,59000.0,23.6771,23.6771,23.435,23.4768,59000.0
2011-11-10 09:40:00,28.13,28.3,28.12,28.15,43500.0,23.4768,23.6186,23.4684,23.4934,43500.0
2011-11-10 09:50:00,28.14,28.17,28.02,28.08,60700.0,23.4851,23.5101,23.385,23.435,60700.0
2011-11-10 10:00:00,28.11,28.18,28.08,28.14,37400.0,23.4601,23.5185,23.435,23.4851,37400.0
2011-11-10 10:10:00,28.13,28.16,27.98,28.01,70900.0,23.4768,23.5018,23.3516,23.3766,70900.0
2011-11-10 10:20:00,28.0,28.06,27.98,28.02,94100.0,23.3683,23.4183,23.3516,23.385,94100.0
2011-11-10 10:30:00,28.02,28.02,27.92,27.96,55300.0,23.385,23.385,23.3015,23.3349,55300.0
2011-11-10 10:40:00,27.96,28.01,27.93,27.94,26200.0,23.3349,23.3766,23.3098,23.3182,26200.0
2011-11-10 10:50:00,27.96,28.03,27.95,27.98,25100.0,23.3349,23.3933,23.3265,23.3516,25100.0
2011-11-10 11:00:00,27.98,28.06,27.96,27.96,28800.0,23.3516,23.4183,23.3349,23.3349,28800.0
2011-11-10 11:10:00,27.96,28.02,27.91,27.96,33300.0,23.3349,23.385,23.2931,23.3349,33300.0
2011-11-10 11:20:00,27.97,27.99,27.92,27.92,35100.0,23.3432,23.3599,23.3015,23.3015,35100.0
2011-11-10 11:30:00,27.92,28.04,27.89,27.96,27400.0,23.3015,23.4016,23.2765,23.3349,27400.0
2011-11-10 11:40:00,27.96,28.11,27.96,28.07,25900.0,23.3349,23.4601,23.3349,23.4267,25900.0
2011-11-10 11:50:00,28.07,28.11,27.99,28.02,13100.0,23.4267,23.4601,23.3599,23.385,13100.0
2011-11-10 12:00:00,28.0,28.03,27.96,28.01,14400.0,23.3683,23.3933,23.3349,23.3766,14400.0
2011-11-10 12:10:00,28.02,28.05,27.96,27.99,14800.0,23.385,23.41,23.3349,23.3599,14800.0
2011-11-10 12:20:00,27.98,28.01,27.95,27.95,6900.0,23.3516,23.3766,23.3265,23.3265,6900.0
2011-11-10 12:30:00,27.95,27.98,27.94,27.96,12700.0,23.3265,23.3516,23.3182,23.3349,12700.0
2011-11-10 12:40:00,27.98,28.04,27.96,28.03,8800.0,23.3516,23.4016,23.3349,23.3933,8800.0
2011-11-10 12:50:00,28.05,28.08,28.03,28.07,8300.0,23.41,23.435,23.3933,23.4267,8300.0
2011-11-10 13:00:00,28.07,28.1,28.07,28.09,8700.0,23.4267,23.4517,23.4267,23.4434,8700.0
2011-11-10 13:10:00,28.08,28.2,28.08,28.18,14700.0,23.435,23.5352,23.435,23.5185,14700.0
2011-11-10 13:20:00,28.18,28.18,28.09,28.11,13600.0,23.5185,23.5185,23.4434,23.4601,13600.0
2011-11-10 13:30:00,28.12,28.17,28.12,28.14,12300.0,23.4684,23.5101,23.4684,23.4851,12300.0
2011-11-10 13:40:00,28.15,28.2,28.08,28.08,14200.0,23.4934,23.5352,23.435,23.435,14200.0
2011-11-10 13:50:00,28.07,28.11,28.03,28.06,29000.0,23.4267,23.4601,23.3933,23.4183,29000.0
2011-11-10 14:00:00,28.07,28.07,27.94,27.97,25900.0,23.4267,23.4267,23.3182,23.3432,25900.0
2011-11-10 14:10:00,27.97,28.03,27.96,28.0,14600.0,23.3432,23.3933,23.3349,23.3683,14600.0
2011-11-10 14:20:00,28.0,28.0,27.95,27.96,23800.0,23.3683,23.3683,23.3265,23.3349,23800.0
2011-11-10 14:30:00,27.95,28.0,27.95,27.96,28900.0,23.3265,23.3683,23.3265,23.3349,28900.0
2011-11-10 14:40:00,27.96,28.0,27.92,27.92,34000.0,23.3349,23.3683,23.3015,23.3015,34000.0
2011-11-10 14:50:00,27.92,27.94,27.82,27.83,21600.0,23.3015,23.3182,23.218,23.2264,21600.0
2011-11-10 15:00:00,27.83,27.87,27.76,27.76,53700.0,23.2264,23.2598,23.168,23.168,53700.0
2011-11-10 15:10:00,27.76,27.78,27.72,27.77,66200.0,23.168,23.1847,23.1346,23.1763,66200.0
2011-11-10 15:20:00,27.77,27.83,27.7,27.77,106400.0,23.1763,23.2264,23.1179,23.1763,106400.0
2011-11-10 15:30:00,27.78,27.8,27.69,27.8,74400.0,23.1847,23.2013,23.1095,23.2013,74400.0
2011-11-10 15:40:00,27.79,27.81,27.7,27.75,101300.0,23.193,23.2097,23.1179,23.1596,101300.0
2011-11-10 15:50:00,27.74,27.82,27.73,27.76,156800.0,23.1513,23.218,23.1429,23.168,156800.0
2011-11-11 09:30:00,28.07,28.27,27.69,28.02,28600.0,23.4267,23.5936,23.1095,23.385,28600.0
2011-11-11 09:40:00,28.03,28.14,28.03,28.07,23900.0,23.3933,23.4851,23.3933,23.4267,23900.0
2011-11-11 09:50:00,28.06,28.2,28.06,28.14,10700.0,23.4183,23.5352,23.4183,23.4851,10700.0
2011-11-11 10:00:00,28.17,28.2,28.09,28.19,30300.0,23.5101,23.5352,23.4434,23.5268,30300.0
2011-11-11 10:10:00,28.2,28.2,28.1,28.12,8300.0,23.5352,23.5352,23.4517,23.4684,8300.0
2011-11-11 10:20:00,28.13,28.13,28.09,28.11,5200.0,23.4768,23.4768,23.4434,23.4601,5200.0
2011-11-11 10:30:00,28.12,28.2,28.11,28.14,32200.0,23.4684,23.5352,23.4601,23.4851,32200.0
2011-11-11 10:40:00,28.14,28.28,28.12,28.28,31400.0,23.4851,23.6019,23.4684,23.6019,31400.0
2011-11-11 10:50:00,28.28,28.3,28.22,28.24,15400.0,23.6019,23.6186,23.5519,23.5686,15400.0
2011-11-11 11:00:00,28.26,28.27,28.21,28.25,11400.0,23.5853,23.5936,23.5435,23.5769,11400.0
2011-11-11 11:10:00,28.25,28.31,28.24,28.26,9000.0,23.5769,23.627,23.5686,23.5853,9000.0
2011-11-11 11:20:00,28.26,28.28,28.22,28.26,13200.0,23.5853,23.6019,23.5519,23.5853,13200.0
2011-11-11 11:30:00,28.27,28.29,28.21,28.24,9200.0,23.5936,23.6103,23.5435,23.5686,9200.0
2011-11-11 11:40:00,28.23,28.25,28.18,28.24,17100.0,23.5602,23.5769,23.5185,23.5686,17100.0
2011-11-11 11:50:00,28.22,28.22,28.15,28.16,10900.0,23.5519,23.5519,23.4934,23.5018,10900.0
2011-11-11 12:00:00,28.18,28.24,28.15,28.24,4100.0,23.5185,23.5686,23.4934,23.5686,4100.0
2011-11-11 12:10:00,28.24,28.26,28.13,28.16,11100.0,23.5686,23.5853,23.4768,23.5018,11100.0
2011-11-11 12:20:00,28.15,28.18,28.11,28.14,58200.0,23.4934,23.5185,23.4601,23.4851,58200.0
2011-11-11 12:30:00,28.16,28.18,28.08,28.09,11600.0,23.5018,23.5185,23.435,23.4434,11600.0
2011-11-11 12:40:00,28.08,28.15,28.07,28.15,16000.0,23.435,23.4934,23.4267,23.4934,16000.0
2011-11-11 12:50:00,28.15,28.16,28.13,28.15,8700.0,23.4934,23.5018,23.4768,23.4934,8700.0
2011-11-11 13:00:00,28.15,28.21,28.13,28.21,14600.0,23.4934,23.5435,23.4768,23.5435,14600.0
2011-11-11 13:10:00,28.2,28.21,28.15,28.15,8300.0,23.5352,23.5435,23.4934,23.4934,8300.0
2011-11-11 13:20:00,28.16,28.18,28.15,28.17,7300.0,23.5018,23.5185,23.4934,23.5101,7300.0
2011-11-11 13:30:00,28.17,28.2,28.16,28.18,17300.0,23.5101,23.5352,23.5018,23.5185,17300.0
2011-11-11 13:40:00,28.19,28.2,28.16,28.2,10800.0,23.5268,23.5352,23.5018,23.5352,10800.0
2011-11-11 13:50:00,28.2,28.2,28.15,28.16,12500.0,23.5352,23.5352,23.4934,23.5018,12500.0
2011-11-11 14:00:00,28.17,28.21,28.17,28.21,11800.0,23.5101,23.5435,23.5101,23.5435,11800.0
2011-11-11 14:10:00,28.2,28.22,28.2,28.21,18500.0,23.5352,23.5519,23.5352,23.5435,18500.0
2011-11-11 14:20:00,28.21,28.23,28.18,28.2,16000.0,23.5435,23.5602,23.5185,23.5352,16000.0
2011-11-11 14:30:00,28.2,28.21,28.18,28.18,31800.0,23.5352,23.5435,23.5185,23.5185,31800.0
2011-11-11 14:40:00,28.18,28.2,28.17,28.19,18300.0,23.5185,23.5352,23.5101,23.5268,18300.0
2011-11-11 14:50:00,28.2,28.21,28.13,28.16,26900.0,23.5352,23.5435,23.4768,23.5018,26900.0
2011-11-11 15:00:00,28.17,28.22,28.14,28.15,52200.0,23.5101,23.5519,23.4851,23.4934,52200.0
2011-11-11 15:10:00,28.15,28.17,28.13,28.17,33300.0,23.4934,23.5101,23.4768,23.5101,33300.0
2011-11-11 15:20:00,28.17,28.17,28.12,28.15,27800.0,23.5101,23.5101,23.4684,23.4934,27800.0
2011-11-11 15:30:00,28.16,28.2,28.16,28.17,30000.0,23.5018,23.5352,23.5018,23.5101,30000.0
2011-11-11 15:40:00,28.17,28.17,28.09,28.16,74800.0,23.5101,23.5101,23.4434,23.5018,74800.0
2011-11-11 15:50:00,28.14,28.19,27.99,28.01,234600.0,23.4851,23.5268,23.3599,23.3766,234600.0
2011-11-14 09:30:00,27.94,27.96,27.73,27.95,23400.0,23.3182,23.3349,23.1429,23.3265,23400.0
2011-11-14 09:40:00,27.95,27.96,27.73,27.73,11200.0,23.3265,23.3349,23.1429,23.1429,11200.0
2011-11-14 09:50:00,27.73,27.75,27.66,27.7,14700.0,23.1429,23.1596,23.0845,23.1179,14700.0
2011-11-14 10:00:00,27.7,27.8,27.68,27.8,18100.0,23.1179,23.2013,23.1012,23.2013,18100.0
2011-11-14 10:10:00,27.79,27.85,27.72,27.74,22200.0,23.193,23.2431,23.1346,23.1513,22200.0
2011-11-14 10:20:00,27.75,27.86,27.74,27.84,15600.0,23.1596,23.2514,23.1513,23.2347,15600.0
2011-11-14 10:30:00,27.85,27.86,27.73,27.76,20400.0,23.2431,23.2514,23.1429,23.168,20400.0
2011-11-14 10:40:00,27.76,27.77,27.71,27.75,17400.0,23.168,23.1763,23.1262,23.1596,17400.0
2011-11-14 10:50:00,27.75,27.81,27.75,27.8,14500.0,23.1596,23.2097,23.1596,23.2013,14500.0
2011-11-14 11:00:00,27.8,27.85,27.79,27.85,22900.0,23.2013,23.2431,23.193,23.2431,22900.0
2011-11-14 11:10:00,27.85,27.85,27.71,27.78,18800.0,23.2431,23.2431,23.1262,23.1847,18800.0
2011-11-14 11:20:00,27.8,27.84,27.75,27.78,13600.0,23.2013,23.2347,23.1596,23.1847,13600.0
2011-11-14 11:30:00,27.77,27.82,27.75,27.77,21300.0,23.1763,23.218,23.1596,23.1763,21300.0
2011-11-14 11:40:00,27.76,27.77,27.7,27.7,9800.0,23.168,23.1763,23.1179,23.1179,9800.0
2011-11-14 11:50:00,27.72,27.75,27.6,27.65,21600.0,23.1346,23.1596,23.0344,23.0762,21600.0
2011-11-14 12:00:00,27.64,27.69,27.62,27.69,12800.0,23.0678,23.1095,23.0511,23.1095,12800.0
2011-11-14 12:10:00,27.69,27.7,27.61,27.61,12200.0,23.1095,23.1179,23.0428,23.0428,12200.0
2011-11-14 12:20:00,27.62,27.64,27.54,27.55,22100.0,23.0511,23.0678,22.9844,22.9927,22100.0
2011-11-14 12:30:00,27.56,27.59,27.5,27.56,18400.0,23.001,23.0261,22.951,23.001,18400.0
2011-11-14 12:40:00,27.57,27.63,27.56,27.61,8900.0,23.0094,23.0595,23.001,23.0428,8900.0
2011-11-14 12:50:00,27.62,27.64,27.6,27.63,24900.0,23.0511,23.0678,23.0344,23.0595,24900.0
2011-11-14 13:00:00,27.62,27.64,27.57,27.64,14600.0,23.0511,23.0678,23.0094,23.0678,14600.0
2011-11-14 13:10:00,27.64,27.68,27.63,27.66,9600.0,23.0678,23.1012,23.0595,23.0845,9600.0
2011-11-14 13:20:00,27.67,27.75,27.66,27.75,9700.0,23.0928,23.1596,23.0845,23.1596,9700.0
2011-11-14 13:30:00,27.75,27.79,27.74,27.77,18800.0,23.1596,23.193,23.1513,23.1763,18800.0
2011-11-14 13:40:00,27.78,27.79,27.72,27.76,12600.0,23.1847,23.193,23.1346,23.168,12600.0
2011-11-14 13:50:00,27.75,27.76,27.68,27.71,14500.0,23.1596,23.168,23.1012,23.1262,14500.0
2011-11-14 14:00:00,27.72,27.76,27.71,27.75,5100.0,23.1346,23.168,23.1262,23.1596,5100.0
2011-11-14 14:10:00,27.76,27.76,27.72,27.72,9500.0,23.168,23.168,23.1346,23.1346,9500.0
2011-11-14 14:20:00,27.71,27.74,27.67,27.69,11500.0,23.1262,23.1513,23.0928,23.1095,11500.0
2011-11-14 14:30:00,27.68,27.7,27.64,27.67,15400.0,23.1012,23.1179,23.0678,23.0928,15400.0
2011-11-14 14:40:00,27.67,27.68,27.59,27.59,29400.0,23.0928,23.1012,23.0261,23.0261,29400.0
2011-11-14 14:50:00,27.59,27.64,27.56,27.57,15900.0,23.0261,23.0678,23.001,23.0094,15900.0
2011-11-14 15:00:00,27.56,27.64,27.56,27.63,16300.0,23.001,23.0678,23.001,23.0595,16300.0
2011-11-14 15:10:00,27.64,27.64,27.6,27.61,23500.0,23.0678,23.0678,23.0344,23.0428,23500.0
2011-11-14 15:20:00,27.61,27.68,27.61,27.65,24600.0,23.0428,23.1012,23.0428,23.0762,24600.0
2011-11-14 15:30:00,27.65,27.69,27.64,27.67,28100.0,23.0762,23.1095,23.0678,23.0928,28100.0
2011-11-14 15:40:00,27.67,27.74,27.66,27.71,52800.0,23.0928,23.1513,23.0845,23.1262,52800.0
2011-11-14 15:50:00,27.71,27.76,27.67,27.7,66300.0,23.1262,23.168,23.0928,23.1179,66300.0
2011-11-15 09:30:00,27.81,28.0,27.79,28.0,24800.0,23.2097,23.3683,23.193,23.3683,24800.0
2011-11-15 09:40:00,27.99,28.11,27.95,27.99,48400.0,23.3599,23.4601,23.3265,23.3599,48400.0
2011-11-15 09:50:00,28.0,28.07,27.98,28.03,14600.0,23.3683,23.4267,23.3516,23.3933,14600.0
2011-11-15 10:00:00,28.04,28.04,27.92,27.97,8900.0,23.4016,23.4016,23.3015,23.3432,8900.0
2011-11-15 10:10:00,27.96,27.97,27.89,27.91,18700.0,23.3349,23.3432,23.2765,23.2931,18700.0
2011-11-15 10:20:00,27.92,27.96,27.91,27.95,15200.0,23.3015,23.3349,23.2931,23.3265,15200.0
2011-11-15 10:30:00,27.95,28.02,27.94,27.96,20100.0,23.3265,23.385,23.3182,23.3349,20100.0
2011-11-15 10:40:00,27.95,28.01,27.92,27.96,11800.0,23.3265,23.3766,23.3015,23.3349,11800.0
2011-11-15 10:50:00,27.95,27.99,27.92,27.93,22400.0,23.3265,23.3599,23.3015,23.3098,22400.0
2011-11-15 11:00:00,27.94,27.98,27.9,27.93,29900.0,23.3182,23.3516,23.2848,23.3098,29900.0
2011-11-15 11:10:00,27.94,27.95,27.85,27.86,15400.0,23.3182,23.3265,23.2431,23.2514,15400.0
2011-11-15 11:20:00,27.86,27.88,27.83,27.88,9900.0,23.2514,23.2681,23.2264,23.2681,9900.0
2011-11-15 11:30:00,27.86,27.87,27.82,27.87,15900.0,23.2514,23.2598,23.218,23.2598,15900.0
2011-11-15 11:40:00,27.87,27.87,27.83,27.83,12700.0,23.2598,23.2598,23.2264,23.2264,12700.0
2011-11-15 11:50:00,27.84,27.9,27.81,27.89,18500.0,23.2347,23.2848,23.2097,23.2765,18500.0
2011-11-15 12:00:00,27.89,28.0,27.89,27.91,33400.0,23.2765,23.3683,23.2765,23.2931,33400.0
2011-11-15 12:10:00,27.92,27.93,27.89,27.93,12300.0,23.3015,23.3098,23.2765,23.3098,12300.0
2011-11-15 12:20:00,27.94,27.98,27.93,27.98,20700.0,23.3182,23.3516,23.3098,23.3516,20700.0
2011-11-15 12:30:00,27.96,28.08,27.96,28.0,55400.0,23.3349,23.435,23.3349,23.3683,55400.0
2011-11-15 12:40:00,28.0,28.02,27.97,27.97,22200.0,23.3683,23.385,23.3432,23.3432,22200.0
2011-11-15 12:50:00,27.97,28.0,27.94,28.0,12300.0,23.3432,23.3683,23.3182,23.3683,12300.0
2011-11-15 13:00:00,28.0,28.03,27.99,28.02,26000.0,23.3683,23.3933,23.3599,23.385,26000.0
2011-11-15 13:10:00,28.02,28.03,27.96,27.98,12000.0,23.385,23.3933,23.3349,23.3516,12000.0
2011-11-15 13:20:00,27.99,28.02,27.98,28.02,15500.0,23.3599,23.385,23.3516,23.385,15500.0
2011-11-15 13:30:00,28.02,28.03,27.97,28.03,71300.0,23.385,23.3933,23.3432,23.3933,71300.0
2011-11-15 13:40:00,28.03,28.04,28.0,28.03,27200.0,23.3933,23.4016,23.3683,23.3933,27200.0
2011-11-15 13:50:00,28.03,28.05,28.01,28.02,25900.0,23.3933,23.41,23.3766,23.385,25900.0
2011-11-15 14:00:00,28.03,28.03,27.98,28.01,24600.0,23.3933,23.3933,23.3516,23.3766,24600.0
2011-11-15 14:10:00,28.01,28.02,27.97,27.97,29800.0,23.3766,23.385,23.3432,23.3432,29800.0
2011-11-15 14:20:00,27.99,28.01,27.94,27.96,17700.0,23.3599,23.3766,23.3182,23.3349,17700.0
2011-11-15 14:30:00,27.96,28.01,27.96,27.99,21300.0,23.3349,23.3766,23.3349,23.3599,21300.0
2011-11-15 14:40:00,27.99,28.02,27.99,27.99,25800.0,23.3599,23.385,23.3599,23.3599,25800.0
2011-11-15 14:50:00,27.99,28.02,27.99,28.0,20100.0,23.3599,23.385,23.3599,23.3683,20100.0
2011-11-15 15:00:00,28.01,28.05,28.0,28.01,34600.0,23.3766,23.41,23.3683,23.3766,34600.0
2011-11-15 15:10:00,28.0,28.02,27.93,27.94,65200.0,23.3683,23.385,23.3098,23.3182,65200.0
2011-11-15 15:20:00,27.94,28.03,27.94,28.01,49200.0,23.3182,23.3933,23.3182,23.3766,49200.0
2011-11-15 15:30:00,28.02,28.05,27.97,27.99,36000.0,23.385,23.41,23.3432,23.3599,36000.0
2011-11-15 15:40:00,28.01,28.05,27.96,27.98,75400.0,23.3766,23.41,23.3349,23.3516,75400.0
2011-11-15 15:50:00,27.99,28.0,27.86,27.86,141300.0,23.3599,23.3683,23.2514,23.2514,141300.0
2011-11-16 09:30:00,27.55,27.69,27.46,27.59,6400.0,22.9927,23.1095,22.9176,23.0261,6400.0
2011-11-16 09:40:00,27.57,27.61,27.51,27.55,4600.0,23.0094,23.0428,22.9593,22.9927,4600.0
2011-11-16 09:50:00,27.54,27.63,27.54,27.61,5700.0,22.9844,23.0595,22.9844,23.0428,5700.0
2011-11-16 10:00:00,27.62,27.66,27.53,27.53,6100.0,23.0511,23.0845,22.976,22.976,6100.0
2011-11-16 10:10:00,27.55,27.66,27.53,27.63,8200.0,22.9927,23.0845,22.976,23.0595,8200.0
2011-11-16 10:20:00,27.65,27.65,27.52,27.57,9600.0,23.0762,23.0762,22.9677,23.0094,9600.0
2011-11-16 10:30:00,27.57,27.67,27.55,27.64,7600.0,23.0094,23.0928,22.9927,23.0678,7600.0
2011-11-16 10:40:00,27.65,27.75,27.63,27.73,6600.0,23.0762,23.1596,23.0595,23.1429,6600.0
2011-11-16 10:50:00,27.71,27.78,27.71,27.75,5500.0,23.1262,23.1847,23.1262,23.1596,5500.0
2011-11-16 11:00:00,27.74,27.88,27.74,27.83,7900.0,23.1513,23.2681,23.1513,23.2264,7900.0
2011-11-16 11:10:00,27.82,27.9,27.82,27.88,7200.0,23.218,23.2848,23.218,23.2681,7200.0
2011-11-16 11:20:00,27.87,27.9,27.86,27.86,5300.0,23.2598,23.2848,23.2514,23.2514,5300.0
2011-11-16 11:30:00,27.86,27.88,27.8,27.84,10400.0,23.2514,23.2681,23.2013,23.2347,10400.0
2011-11-16 11:40:00,27.84,27.87,27.77,27.79,10800.0,23.2347,23.2598,23.1763,23.193,10800.0
2011-11-16 11:50:00,27.77,27.79,27.72,27.75,4700.0,23.1763,23.193,23.1346,23.1596,4700.0
2011-11-16 12:00:00,27.75,27.77,27.72,27.76,3400.0,23.1596,23.1763,23.1346,23.168,3400.0
2011-11-16 12:10:00,27.75,27.78,27.75,27.77,3300.0,23.1596,23.1847,23.1596,23.1763,3300.0
2011-11-16 12:20:00,27.76,27.79,27.75,27.78,6400.0,23.168,23.193,23.1596,23.1847,6400.0
2011-11-16 12:30:00,27.78,27.85,27.78,27.85,3700.0,23.1847,23.2431,23.1847,23.2431,3700.0
2011-11-16 12:40:00,27.86,27.89,27.82,27.82,4200.0,23.2514,23.2765,23.218,23.218,4200.0
2011-11-16 12:50:00,27.82,27.83,27.8,27.82,3700.0,23.218,23.2264,23.2013,23.218,3700.0
2011-11-16 13:00:00,27.83,27.86,27.83,27.84,6900.0,23.2264,23.2514,23.2264,23.2347,6900.0
2011-11-16 13:10:00,27.84,27.86,27.83,27.84,4000.0,23.2347,23.2514,23.2264,23.2347,4000.0
2011-11-16 13:20:00,27.86,27.9,27.85,27.89,7800.0,23.2514,23.2848,23.2431,23.2765,7800.0
2011-11-16 13:30:00,27.9,27.91,27.89,27.91,17700.0,23.2848,23.2931,23.2765,23.2931,17700.0
2011-11-16 13:40:00,27.91,27.96,27.9,27.93,21300.0,23.2931,23.3349,23.2848,23.3098,21300.0
2011-11-16 13:50:00,27.95,27.98,27.93,27.93,7500.0,23.3265,23.3516,23.3098,23.3098,7500.0
2011-11-16 14:00:00,27.94,27.96,27.92,27.92,33300.0,23.3182,23.3349,23.3015,23.3015,33300.0
2011-11-16 14:10:00,27.93,27.93,27.89,27.9,6900.0,23.3098,23.3098,23.2765,23.2848,6900.0
2011-11-16 14:20:00,27.9,27.93,27.88,27.88,9300.0,23.2848,23.3098,23.2681,23.2681,9300.0
2011-11-16 14:30:00,27.9,27.93,27.88,27.92,10000.0,23.2848,23.3098,23.2681,23.3015,10000.0
2011-11-16 14:40:00,27.92,27.93,27.87,27.88,42200.0,23.3015,23.3098,23.2598,23.2681,42200.0
2011-11-16 14:50:00,27.88,27.89,27.85,27.87,68200.0,23.2681,23.2765,23.2431,23.2598,68200.0
2011-11-16 15:00:00,27.86,27.88,27.83,27.87,11500.0,23.2514,23.2681,23.2264,23.2598,11500.0
2011-11-16 15:10:00,27.87,27.88,27.74,27.78,42700.0,23.2598,23.2681,23.1513,23.1847,42700.0
2011-11-16 15:20:00,27.77,27.82,27.73,27.73,37000.0,23.1763,23.218,23.1429,23.1429,37000.0
2011-11-16 15:30:00,27.72,27.73,27.64,27.67,46200.0,23.1346,23.1429,23.0678,23.0928,46200.0
2011-11-16 15:40:00,27.68,27.74,27.65,27.7,75600.0,23.1012,23.1513,23.0762,23.1179,75600.0
2011-11-16 15:50:00,27.7,27.7,27.53,27.55,84700.0,23.1179,23.1179,22.976,22.9927,84700.0
2011-11-17 09:30:00,27.54,27.54,27.3,27.38,54400.0,22.9844,22.9844,22.7841,22.8508,54400.0
2011-11-17 09:40:00,27.38,27.38,27.17,27.17,18600.0,22.8508,22.8508,22.6756,22.6756,18600.0
2011-11-17 09:50:00,27.17,27.26,27.17,27.2,22900.0,22.6756,22.7507,22.6756,22.7006,22900.0
2011-11-17 10:00:00,27.2,27.22,27.13,27.21,30100.0,22.7006,22.7173,22.6422,22.7089,30100.0
2011-11-17 10:10:00,27.21,27.21,27.09,27.11,42300.0,22.7089,22.7089,22.6088,22.6255,42300.0
2011-11-17 10:20:00,27.13,27.19,27.06,27.14,30800.0,22.6422,22.6923,22.5838,22.6505,30800.0
2011-11-17 10:30:00,27.14,27.16,27.04,27.12,39800.0,22.6505,22.6672,22.5671,22.6338,39800.0
2011-11-17 10:40:00,27.11,27.14,27.05,27.05,18600.0,22.6255,22.6505,22.5754,22.5754,18600.0
2011-11-17 10:50:00,27.06,27.07,26.97,26.98,29600.0,22.5838,22.5921,22.5086,22.517,29600.0
2011-11-17 11:00:00,26.97,27.03,26.94,26.95,24600.0,22.5086,22.5587,22.4836,22.492,24600.0
2011-11-17 11:10:00,26.96,26.99,26.96,26.99,8500.0,22.5003,22.5253,22.5003,22.5253,8500.0
2011-11-17 11:20:00,26.99,27.05,26.95,27.02,22700.0,22.5253,22.5754,22.492,22.5504,22700.0
2011-11-17 11:30:00,27.03,27.05,26.96,27.0,37100.0,22.5587,22.5754,22.5003,22.5337,37100.0
2011-11-17 11:40:00,27.0,27.04,26.98,27.0,24100.0,22.5337,22.5671,22.517,22.5337,24100.0
2011-11-17 11:50:00,26.99,27.02,26.96,26.99,7200.0,22.5253,22.5504,22.5003,22.5253,7200.0
2011-11-17 12:00:00,26.99,27.04,26.97,27.01,13600.0,22.5253,22.5671,22.5086,22.542,13600.0
2011-11-17 12:10:00,27.01,27.02,26.96,27.01,11000.0,22.542,22.5504,22.5003,22.542,11000.0
2011-11-17 12:20:00,27.01,27.01,26.97,26.97,8000.0,22.542,22.542,22.5086,22.5086,8000.0
2011-11-17 12:30:00,26.96,26.96,26.68,26.76,36400.0,22.5003,22.5003,22.2666,22.3334,36400.0
2011-11-17 12:40:00,26.74,26.76,26.65,26.7,13700.0,22.3167,22.3334,22.2416,22.2833,13700.0
2011-11-17 12:50:00,26.72,26.84,26.72,26.8,7300.0,22.3,22.4001,22.3,22.3668,7300.0
2011-11-17 13:00:00,26.81,26.81,26.74,26.74,7300.0,22.3751,22.3751,22.3167,22.3167,7300.0
2011-11-17 13:10:00,26.73,26.89,26.73,26.85,7300.0,22.3083,22.4419,22.3083,22.4085,7300.0
2011-11-17 13:20:00,26.85,26.86,26.78,26.8,36500.0,22.4085,22.4168,22.3501,22.3668,36500.0
2011-11-17 13:30:00,26.81,26.9,26.81,26.88,10800.0,22.3751,22.4502,22.3751,22.4335,10800.0
2011-11-17 13:40:00,26.88,26.91,26.81,26.87,9700.0,22.4335,22.4586,22.3751,22.4252,9700.0
2011-11-17 13:50:00,26.85,26.93,26.75,26.93,16700.0,22.4085,22.4753,22.325,22.4753,16700.0
2011-11-17 14:00:00,26.91,26.91,26.84,26.88,14400.0,22.4586,22.4586,22.4001,22.4335,14400.0
2011-11-17 14:10:00,26.88,26.9,26.85,26.88,79400.0,22.4335,22.4502,22.4085,22.4335,79400.0
2011-11-17 14:20:00,26.89,26.92,26.86,26.9,12000.0,22.4419,22.4669,22.4168,22.4502,12000.0
2011-11-17 14:30:00,26.9,26.92,26.84,26.84,23500.0,22.4502,22.4669,22.4001,22.4001,23500.0
2011-11-17 14:40:00,26.86,26.92,26.86,26.88,19600.0,22.4168,22.4669,22.4168,22.4335,19600.0
2011-11-17 14:50:00,26.89,26.92,26.84,26.86,11100.0,22.4419,22.4669,22.4001,22.4168,11100.0
2011-11-17 15:00:00,26.87,26.89,26.84,26.84,22400.0,22.4252,22.4419,22.4001,22.4001,22400.0
2011-11-17 15:10:00,26.85,26.85,26.81,26.82,32900.0,22.4085,22.4085,22.3751,22.3835,32900.0
2011-11-17 15:20:00,26.82,26.85,26.78,26.79,64300.0,22.3835,22.4085,22.3501,22.3584,64300.0
2011-11-17 15:30:00,26.8,26.83,26.75,26.75,37600.0,22.3668,22.3918,22.325,22.325,37600.0
2011-11-17 15:40:00,26.76,26.83,26.74,26.8,60700.0,22.3334,22.3918,22.3167,22.3668,60700.0
2011-11-17 15:50:00,26.79,26.82,26.73,26.74,145800.0,22.3584,22.3835,22.3083,22.3167,145800.0
2011-11-18 09:30:00,27.03,27.03,26.63,26.63,34800.0,22.5587,22.5587,22.2249,22.2249,34800.0
2011-11-18 09:40:00,26.65,26.67,26.53,26.54,9500.0,22.2416,22.2583,22.1414,22.1498,9500.0
2011-11-18 09:50:00,26.52,26.67,26.51,26.62,6100.0,22.1331,22.2583,22.1247,22.2165,6100.0
2011-11-18 10:00:00,26.62,26.64,26.53,26.53,8900.0,22.2165,22.2332,22.1414,22.1414,8900.0
2011-11-18 10:10:00,26.53,26.58,26.49,26.5,6000.0,22.1414,22.1832,22.108,22.1164,6000.0
2011-11-18 10:20:00,26.48,26.54,26.46,26.52,6400.0,22.0997,22.1498,22.083,22.1331,6400.0
2011-11-18 10:30:00,26.53,26.6,26.51,26.57,7400.0,22.1414,22.1998,22.1247,22.1748,7400.0
2011-11-18 10:40:00,26.6,26.63,26.57,26.6,24400.0,22.1998,22.2249,22.1748,22.1998,24400.0
2011-11-18 10:50:00,26.62,26.64,26.57,26.57,20500.0,22.2165,22.2332,22.1748,22.1748,20500.0
2011-11-18 11:00:00,26.58,26.62,26.51,26.51,24000.0,22.1832,22.2165,22.1247,22.1247,24000.0
2011-11-18 11:10:00,26.51,26.55,26.51,26.52,20300.0,22.1247,22.1581,22.1247,22.1331,20300.0
2011-11-18 11:20:00,26.51,26.57,26.51,26.53,10800.0,22.1247,22.1748,22.1247,22.1414,10800.0
2011-11-18 11:30:00,26.54,26.54,26.5,26.53,16300.0,22.1498,22.1498,22.1164,22.1414,16300.0
2011-11-18 11:40:00,26.53,26.58,26.51,26.51,35600.0,22.1414,22.1832,22.1247,22.1247,35600.0
2011-11-18 11:50:00,26.52,26.53,26.49,26.49,11500.0,22.1331,22.1414,22.108,22.108,11500.0
2011-11-18 12:00:00,26.5,26.5,26.44,26.49,6800.0,22.1164,22.1164,22.0663,22.108,6800.0
2011-11-18 12:10:00,26.5,26.52,26.48,26.49,5500.0,22.1164,22.1331,22.0997,22.108,5500.0
2011-11-18 12:20:00,26.5,26.51,26.46,26.51,11300.0,22.1164,22.1247,22.083,22.1247,11300.0
2011-11-18 12:30:00,26.53,26.54,26.48,26.48,12600.0,22.1414,22.1498,22.0997,22.0997,12600.0
2011-11-18 12:40:00,26.49,26.53,26.47,26.51,7400.0,22.108,22.1414,22.0914,22.1247,7400.0
2011-11-18 12:50:00,26.51,26.52,26.5,26.51,11300.0,22.1247,22.1331,22.1164,22.1247,11300.0
2011-11-18 13:00:00,26.5,26.53,26.5,26.52,7300.0,22.1164,22.1414,22.1164,22.1331,7300.0
2011-11-18 13:10:00,26.52,26.53,26.51,26.52,4700.0,22.1331,22.1414,22.1247,22.1331,4700.0
2011-11-18 13:20:00,26.53,26.53,26.5,26.51,7000.0,22.1414,22.1414,22.1164,22.1247,7000.0
2011-11-18 13:30:00,26.51,26.55,26.51,26.51,21300.0,22.1247,22.1581,22.1247,22.1247,21300.0
2011-11-18 13:40:00,26.51,26.52,26.5,26.5,9200.0,22.1247,22.1331,22.1164,22.1164,9200.0
2011-11-18 13:50:00,26.5,26.53,26.5,26.5,10800.0,22.1164,22.1414,22.1164,22.1164,10800.0
2011-11-18 14:00:00,26.51,26.52,26.48,26.51,15500.0,22.1247,22.1331,22.0997,22.1247,15500.0
2011-11-18 14:10:00,26.49,26.55,26.49,26.5,25500.0,22.108,22.1581,22.108,22.1164,25500.0
2011-11-18 14:20:00,26.5,26.53,26.48,26.5,11100.0,22.1164,22.1414,22.0997,22.1164,11100.0
2011-11-18 14:30:00,26.5,26.52,26.48,26.5,13800.0,22.1164,22.1331,22.0997,22.1164,13800.0
2011-11-18 14:40:00,26.5,26.51,26.46,26.47,16400.0,22.1164,22.1247,22.083,22.0914,16400.0
2011-11-18 14:50:00,26.46,26.5,26.46,26.49,20500.0,22.083,22.1164,22.083,22.108,20500.0
2011-11-18 15:00:00,26.49,26.51,26.47,26.5,27900.0,22.108,22.1247,22.0914,22.1164,27900.0
2011-11-18 15:10:00,26.5,26.55,26.5,26.54,39600.0,22.1164,22.1581,22.1164,22.1498,39600.0
2011-11-18 15:20:00,26.54,26.55,26.47,26.5,30100.0,22.1498,22.1581,22.0914,22.1164,30100.0
2011-11-18 15:30:00,26.5,26.51,26.47,26.5,49200.0,22.1164,22.1247,22.0914,22.1164,49200.0
2011-11-18 15:40:00,26.49,26.51,26.49,26.5,79200.0,22.108,22.1247,22.108,22.1164,79200.0
2011-11-18 15:50:00,26.5,26.51,26.46,26.46,37900.0,22.1164,22.1247,22.083,22.083,37900.0
2011-11-21 09:30:00,26.1,26.24,25.94,25.94,17100.0,21.7826,21.8994,21.649,21.649,17100.0
2011-11-21 09:40:00,25.94,26.05,25.92,26.0,190800.0,21.649,21.7408,21.6323,21.6991,190800.0
2011-11-21 09:50:00,26.01,26.01,25.92,25.92,30400.0,21.7074,21.7074,21.6323,21.6323,30400.0
2011-11-21 10:00:00,25.94,25.99,25.89,25.94,38900.0,21.649,21.6908,21.6073,21.649,38900.0
2011-11-21 10:10:00,25.95,26.0,25.94,25.97,58300.0,21.6574,21.6991,21.649,21.6741,58300.0
2011-11-21 10:20:00,25.97,26.01,25.96,25.98,25800.0,21.6741,21.7074,21.6657,21.6824,25800.0
2011-11-21 10:30:00,25.99,26.0,25.95,25.96,26200.0,21.6908,21.6991,21.6574,21.6657,26200.0
2011-11-21 10:40:00,25.97,25.97,25.9,25.9,10000.0,21.6741,21.6741,21.6156,21.6156,10000.0
2011-11-21 10:50:00,25.91,25.92,25.88,25.88,14100.0,21.624,21.6323,21.5989,21.5989,14100.0
2011-11-21 11:00:00,25.88,25.9,25.85,25.89,40000.0,21.5989,21.6156,21.5739,21.6073,40000.0
2011-11-21 11:10:00,25.88,25.93,25.88,25.89,9900.0,21.5989,21.6407,21.5989,21.6073,9900.0
2011-11-21 11:20:00,25.89,25.9,25.84,25.85,30100.0,21.6073,21.6156,21.5656,21.5739,30100.0
2011-11-21 11:30:00,25.85,25.85,25.79,25.81,17100.0,21.5739,21.5739,21.5238,21.5405,17100.0
2011-11-21 11:40:00,25.8,25.82,25.78,25.8,18300.0,21.5322,21.5489,21.5155,21.5322,18300.0
2011-11-21 11:50:00,25.81,25.82,25.78,25.81,6700.0,21.5405,21.5489,21.5155,21.5405,6700.0
2011-11-21 12:00:00,25.81,25.86,25.8,25.86,11100.0,21.5405,21.5823,21.5322,21.5823,11100.0
2011-11-21 12:10:00,25.85,25.89,25.83,25.84,17000.0,21.5739,21.6073,21.5572,21.5656,17000.0
2011-11-21 12:20:00,25.84,25.85,25.82,25.83,10400.0,21.5656,21.5739,21.5489,21.5572,10400.0
2011-11-21 12:30:00,25.84,25.86,25.81,25.86,8700.0,21.5656,21.5823,21.5405,21.5823,8700.0
2011-11-21 12:40:00,25.86,25.86,25.82,25.85,4900.0,21.5823,21.5823,21.5489,21.5739,4900.0
2011-11-21 12:50:00,25.85,25.88,25.84,25.88,9100.0,21.5739,21.5989,21.5656,21.5989,9100.0
2011-11-21 13:00:00,25.89,25.94,25.89,25.92,8400.0,21.6073,21.649,21.6073,21.6323,8400.0
2011-11-21 13:10:00,25.93,26.0,25.93,26.0,43700.0,21.6407,21.6991,21.6407,21.6991,43700.0
2011-11-21 13:20:00,26.0,26.01,25.96,25.96,24100.0,21.6991,21.7074,21.6657,21.6657,24100.0
2011-11-21 13:30:00,25.94,25.98,25.93,25.98,5500.0,21.649,21.6824,21.6407,21.6824,5500.0
2011-11-21 13:40:00,25.96,25.97,25.92,25.92,5900.0,21.6657,21.6741,21.6323,21.6323,5900.0
2011-11-21 13:50:00,25.92,25.95,25.89,25.89,9600.0,21.6323,21.6574,21.6073,21.6073,9600.0
2011-11-21 14:00:00,25.89,25.95,25.89,25.95,17200.0,21.6073,21.6574,21.6073,21.6574,17200.0
2011-11-21 14:10:00,25.95,26.0,25.93,25.94,45900.0,21.6574,21.6991,21.6407,21.649,45900.0
2011-11-21 14:20:00,25.94,25.99,25.94,25.99,11400.0,21.649,21.6908,21.649,21.6908,11400.0
2011-11-21 14:30:00,25.99,26.0,25.97,26.0,19200.0,21.6908,21.6991,21.6741,21.6991,19200.0
2011-11-21 14:40:00,25.99,26.0,25.97,25.97,33300.0,21.6908,21.6991,21.6741,21.6741,33300.0
2011-11-21 14:50:00,25.98,25.99,25.96,25.98,13500.0,21.6824,21.6908,21.6657,21.6824,13500.0
2011-11-21 15:00:00,25.97,25.99,25.93,25.97,22400.0,21.6741,21.6908,21.6407,21.6741,22400.0
2011-11-21 15:10:00,25.97,26.0,25.95,26.0,33900.0,21.6741,21.6991,21.6574,21.6991,33900.0
2011-11-21 15:20:00,25.99,26.04,25.98,26.0,61300.0,21.6908,21.7325,21.6824,21.6991,61300.0
2011-11-21 15:30:00,26.01,26.02,25.98,26.01,116300.0,21.7074,21.7158,21.6824,21.7074,116300.0
2011-11-21 15:40:00,26.01,26.01,25.94,25.97,65900.0,21.7074,21.7074,21.649,21.6741,65900.0
2011-11-21 15:50:00,25.97,25.99,25.88,25.88,73500.0,21.6741,21.6908,21.5989,21.5989,73500.0
2011-11-22 09:30:00,25.75,25.78,25.59,25.78,12400.0,21.4905,21.5155,21.3569,21.5155,12400.0
2011-11-22 09:40:00,25.82,25.89,25.78,25.87,25400.0,21.5489,21.6073,21.5155,21.5906,25400.0
2011-11-22 09:50:00,25.86,25.89,25.83,25.83,10000.0,21.5823,21.6073,21.5572,21.5572,10000.0
2011-11-22 10:00:00,25.85,25.94,25.8,25.82,10800.0,21.5739,21.649,21.5322,21.5489,10800.0
2011-11-22 10:10:00,25.83,25.85,25.8,25.83,19000.0,21.5572,21.5739,21.5322,21.5572,19000.0
2011-11-22 10:20:00,25.84,25.89,25.83,25.87,12300.0,21.5656,21.6073,21.5572,21.5906,12300.0
2011-11-22 10:30:00,25.88,25.88,25.84,25.86,21100.0,21.5989,21.5989,21.5656,21.5823,21100.0
2011-11-22 10:40:00,25.85,25.85,25.7,25.72,16700.0,21.5739,21.5739,21.4487,21.4654,16700.0
2011-11-22 10:50:00,25.72,25.74,25.71,25.72,20700.0,21.4654,21.4821,21.4571,21.4654,20700.0
2011-11-22 11:00:00,25.72,25.73,25.65,25.69,16400.0,21.4654,21.4738,21.407,21.4404,16400.0
2011-11-22 11:10:00,25.68,25.71,25.64,25.66,16200.0,21.432,21.4571,21.3987,21.4153,16200.0
2011-11-22 11:20:00,25.66,25.66,25.55,25.62,25600.0,21.4153,21.4153,21.3235,21.382,25600.0
2011-11-22 11:30:00,25.61,25.62,25.58,25.6,27900.0,21.3736,21.382,21.3486,21.3653,27900.0
2011-11-22 11:40:00,25.59,25.59,25.53,25.56,7300.0,21.3569,21.3569,21.3068,21.3319,7300.0
2011-11-22 11:50:00,25.56,25.64,25.56,25.62,8200.0,21.3319,21.3987,21.3319,21.382,8200.0
2011-11-22 12:00:00,25.63,25.81,25.63,25.8,23600.0,21.3903,21.5405,21.3903,21.5322,23600.0
2011-11-22 12:10:00,25.79,25.8,25.71,25.72,10100.0,21.5238,21.5322,21.4571,21.4654,10100.0
2011-11-22 12:20:00,25.72,25.72,25.6,25.61,25300.0,21.4654,21.4654,21.3653,21.3736,25300.0
2011-11-22 12:30:00,25.62,25.7,25.62,25.64,12300.0,21.382,21.4487,21.382,21.3987,12300.0
2011-11-22 12:40:00,25.64,25.68,25.62,25.62,11300.0,21.3987,21.432,21.382,21.382,11300.0
2011-11-22 12:50:00,25.65,25.71,25.65,25.7,15100.0,21.407,21.4571,21.407,21.4487,15100.0
2011-11-22 13:00:00,25.71,25.73,25.67,25.7,20900.0,21.4571,21.4738,21.4237,21.4487,20900.0
2011-11-22 13:10:00,25.7,25.73,25.65,25.72,56000.0,21.4487,21.4738,21.407,21.4654,56000.0
2011-11-22 13:20:00,25.73,25.74,25.67,25.69,34100.0,21.4738,21.4821,21.4237,21.4404,34100.0
2011-11-22 13:30:00,25.69,25.76,25.69,25.72,16300.0,21.4404,21.4988,21.4404,21.4654,16300.0
2011-11-22 13:40:00,25.72,25.72,25.66,25.71,13300.0,21.4654,21.4654,21.4153,21.4571,13300.0
2011-11-22 13:50:00,25.72,25.72,25.6,25.64,13000.0,21.4654,21.4654,21.3653,21.3987,13000.0
2011-11-22 14:00:00,25.64,25.65,25.6,25.64,12400.0,21.3987,21.407,21.3653,21.3987,12400.0
2011-11-22 14:10:00,25.64,25.68,25.63,25.65,16100.0,21.3987,21.432,21.3903,21.407,16100.0
2011-11-22 14:20:00,25.64,25.64,25.59,25.63,29100.0,21.3987,21.3987,21.3569,21.3903,29100.0
2011-11-22 14:30:00,25.63,25.63,25.53,25.6,17700.0,21.3903,21.3903,21.3068,21.3653,17700.0
2011-11-22 14:40:00,25.6,25.67,25.59,25.63,12500.0,21.3653,21.4237,21.3569,21.3903,12500.0
2011-11-22 14:50:00,25.63,25.64,25.57,25.6,13200.0,21.3903,21.3987,21.3402,21.3653,13200.0
2011-11-22 15:00:00,25.61,25.63,25.56,25.58,38000.0,21.3736,21.3903,21.3319,21.3486,38000.0
2011-11-22 15:10:00,25.58,25.62,25.54,25.58,26900.0,21.3486,21.382,21.3152,21.3486,26900.0
2011-11-22 15:20:00,25.58,25.66,25.57,25.62,31800.0,21.3486,21.4153,21.3402,21.382,31800.0
2011-11-22 15:30:00,25.63,25.68,25.62,25.65,58500.0,21.3903,21.432,21.382,21.407,58500.0
2011-11-22 15:40:00,25.65,25.69,25.63,25.64,65000.0,21.407,21.4404,21.3903,21.3987,65000.0
2011-11-22 15:50:00,25.64,25.64,25.58,25.59,115700.0,21.3987,21.3987,21.3486,21.3569,115700.0
2011-11-23 09:30:00,25.33,25.37,25.26,25.31,12000.0,21.1399,21.1733,21.0815,21.1232,12000.0
2011-11-23 09:40:00,25.32,25.37,25.28,25.34,12100.0,21.1316,21.1733,21.0982,21.1483,12100.0
2011-11-23 09:50:00,25.33,25.38,25.31,25.33,16800.0,21.1399,21.1817,21.1232,21.1399,16800.0
2011-11-23 10:00:00,25.32,25.34,25.3,25.32,28100.0,21.1316,21.1483,21.1149,21.1316,28100.0
2011-11-23 10:10:00,25.32,25.32,25.23,25.25,31800.0,21.1316,21.1316,21.0565,21.0732,31800.0
2011-11-23 10:20:00,25.26,25.27,25.19,25.21,15300.0,21.0815,21.0899,21.0231,21.0398,15300.0
2011-11-23 10:30:00,25.22,25.22,25.17,25.21,8700.0,21.0481,21.0481,21.0064,21.0398,8700.0
2011-11-23 10:40:00,25.22,25.23,25.18,25.22,6400.0,21.0481,21.0565,21.0147,21.0481,6400.0
2011-11-23 10:50:00,25.23,25.28,25.23,25.26,4700.0,21.0565,21.0982,21.0565,21.0815,4700.0
2011-11-23 11:00:00,25.25,25.28,25.19,25.19,16100.0,21.0732,21.0982,21.0231,21.0231,16100.0
2011-11-23 11:10:00,25.19,25.23,25.17,25.21,14800.0,21.0231,21.0565,21.0064,21.0398,14800.0
2011-11-23 11:20:00,25.22,25.22,25.17,25.17,13200.0,21.0481,21.0481,21.0064,21.0064,13200.0
2011-11-23 11:30:00,25.16,25.24,25.14,25.24,14100.0,20.9981,21.0648,20.9814,21.0648,14100.0
2011-11-23 11:40:00,25.21,25.23,25.18,25.21,17100.0,21.0398,21.0565,21.0147,21.0398,17100.0
2011-11-23 11:50:00,25.22,25.24,25.2,25.24,25800.0,21.0481,21.0648,21.0314,21.0648,25800.0
2011-11-23 12:00:00,25.24,25.29,25.24,25.28,6300.0,21.0648,21.1065,21.0648,21.0982,6300.0
2011-11-23 12:10:00,25.28,25.28,25.25,25.25,13800.0,21.0982,21.0982,21.0732,21.0732,13800.0
2011-11-23 12:20:00,25.25,25.27,25.24,25.24,5000.0,21.0732,21.0899,21.0648,21.0648,5000.0
2011-11-23 12:30:00,25.24,25.27,25.22,25.26,11200.0,21.0648,21.0899,21.0481,21.0815,11200.0
2011-11-23 12:40:00,25.25,25.29,25.23,25.28,7300.0,21.0732,21.1065,21.0565,21.0982,7300.0
2011-11-23 12:50:00,25.29,25.31,25.26,25.28,30300.0,21.1065,21.1232,21.0815,21.0982,30300.0
2011-11-23 13:00:00,25.27,25.28,25.25,25.27,7900.0,21.0899,21.0982,21.0732,21.0899,7900.0
2011-11-23 13:10:00,25.27,25.27,25.25,25.27,10200.0,21.0899,21.0899,21.0732,21.0899,10200.0
2011-11-23 13:20:00,25.29,25.3,25.25,25.26,13900.0,21.1065,21.1149,21.0732,21.0815,13900.0
2011-11-23 13:30:00,25.27,25.3,25.27,25.3,2600.0,21.0899,21.1149,21.0899,21.1149,2600.0
2011-11-23 13:40:00,25.3,25.3,25.27,25.27,13000.0,21.1149,21.1149,21.0899,21.0899,13000.0
2011-11-23 13:50:00,25.28,25.33,25.25,25.25,11600.0,21.0982,21.1399,21.0732,21.0732,11600.0
2011-11-23 14:00:00,25.25,25.28,25.24,25.25,16600.0,21.0732,21.0982,21.0648,21.0732,16600.0
2011-11-23 14:10:00,25.26,25.27,25.15,25.16,22800.0,21.0815,21.0899,20.9897,20.9981,22800.0
2011-11-23 14:20:00,25.16,25.19,25.15,25.17,22400.0,20.9981,21.0231,20.9897,21.0064,22400.0
2011-11-23 14:30:00,25.18,25.26,25.17,25.24,16100.0,21.0147,21.0815,21.0064,21.0648,16100.0
2011-11-23 14:40:00,25.23,25.26,25.22,25.25,16100.0,21.0565,21.0815,21.0481,21.0732,16100.0
2011-11-23 14:50:00,25.26,25.27,25.25,25.25,13100.0,21.0815,21.0899,21.0732,21.0732,13100.0
2011-11-23 15:00:00,25.25,25.3,25.21,25.27,20500.0,21.0732,21.1149,21.0398,21.0899,20500.0
2011-11-23 15:10:00,25.28,25.33,25.24,25.3,21900.0,21.0982,21.1399,21.0648,21.1149,21900.0
2011-11-23 15:20:00,25.29,25.34,25.28,25.31,21600.0,21.1065,21.1483,21.0982,21.1232,21600.0
2011-11-23 15:30:00,25.3,25.38,25.3,25.34,40000.0,21.1149,21.1817,21.1149,21.1483,40000.0
2011-11-23 15:40:00,25.34,25.41,25.33,25.36,52700.0,21.1483,21.2067,21.1399,21.165,52700.0
2011-11-23 15:50:00,25.36,25.4,25.23,25.25,95100.0,21.165,21.1984,21.0565,21.0732,95100.0
2011-11-25 09:30:00,24.88,25.07,24.79,25.05,48300.0,20.7644,20.9229,20.6893,20.9062,48300.0
2011-11-25 09:40:00,25.02,25.06,24.99,25.0,29100.0,20.8812,20.9146,20.8562,20.8645,29100.0
2011-11-25 09:50:00,25.0,25.13,25.0,25.04,18800.0,20.8645,20.973,20.8645,20.8979,18800.0
2011-11-25 10:00:00,25.04,25.16,25.04,25.12,17900.0,20.8979,20.9981,20.8979,20.9647,17900.0
2011-11-25 10:10:00,25.12,25.15,25.06,25.14,11900.0,20.9647,20.9897,20.9146,20.9814,11900.0
2011-11-25 10:20:00,25.15,25.15,25.09,25.11,7500.0,20.9897,20.9897,20.9396,20.9563,7500.0
2011-11-25 10:30:00,25.08,25.14,25.08,25.12,3400.0,20.9313,20.9814,20.9313,20.9647,3400.0
2011-11-25 10:40:00,25.11,25.14,25.1,25.11,5000.0,20.9563,20.9814,20.948,20.9563,5000.0
2011-11-25 10:50:00,25.09,25.13,25.08,25.09,10100.0,20.9396,20.973,20.9313,20.9396,10100.0
2011-11-25 11:00:00,25.1,25.1,25.03,25.03,13500.0,20.948,20.948,20.8896,20.8896,13500.0
2011-11-25 11:10:00,25.04,25.06,25.0,25.0,16800.0,20.8979,20.9146,20.8645,20.8645,16800.0
2011-11-25 11:20:00,25.01,25.02,25.0,25.0,29200.0,20.8729,20.8812,20.8645,20.8645,29200.0
2011-11-25 11:30:00,25.01,25.05,24.98,25.02,11700.0,20.8729,20.9062,20.8478,20.8812,11700.0
2011-11-25 11:40:00,25.02,25.04,24.92,24.92,10600.0,20.8812,20.8979,20.7978,20.7978,10600.0
2011-11-25 11:50:00,24.93,24.96,24.91,24.92,16100.0,20.8061,20.8311,20.7894,20.7978,16100.0
2011-11-25 12:00:00,24.93,24.97,24.93,24.95,25100.0,20.8061,20.8395,20.8061,20.8228,25100.0
2011-11-25 12:10:00,24.95,25.0,24.93,25.0,22800.0,20.8228,20.8645,20.8061,20.8645,22800.0
2011-11-25 12:20:00,24.99,25.02,24.98,25.02,15900.0,20.8562,20.8812,20.8478,20.8812,15900.0
2011-11-25 12:30:00,25.02,25.03,24.97,24.98,36400.0,20.8812,20.8896,20.8395,20.8478,36400.0
2011-11-25 12:40:00,24.98,25.03,24.97,25.03,32800.0,20.8478,20.8896,20.8395,20.8896,32800.0
2011-11-25 12:50:00,25.03,25.05,24.95,24.98,20600.0,20.8896,20.9062,20.8228,20.8478,20600.0
2011-11-28 09:30:00,25.63,25.81,25.58,25.81,22200.0,21.3903,21.5405,21.3486,21.5405,22200.0
2011-11-28 09:40:00,25.82,25.85,25.74,25.85,24100.0,21.5489,21.5739,21.4821,21.5739,24100.0
2011-11-28 09:50:00,25.84,25.89,25.84,25.88,19500.0,21.5656,21.6073,21.5656,21.5989,19500.0
2011-11-28 10:00:00,25.88,25.9,25.83,25.89,27800.0,21.5989,21.6156,21.5572,21.6073,27800.0
2011-11-28 10:10:00,25.89,25.95,25.89,25.94,9600.0,21.6073,21.6574,21.6073,21.649,9600.0
2011-11-28 10:20:00,25.94,25.94,25.89,25.91,12900.0,21.649,21.649,21.6073,21.624,12900.0
2011-11-28 10:30:00,25.91,25.96,25.89,25.89,17700.0,21.624,21.6657,21.6073,21.6073,17700.0
2011-11-28 10:40:00,25.88,25.9,25.86,25.87,6700.0,21.5989,21.6156,21.5823,21.5906,6700.0
2011-11-28 10:50:00,25.86,25.9,25.82,25.86,12100.0,21.5823,21.6156,21.5489,21.5823,12100.0
2011-11-28 11:00:00,25.87,25.91,25.82,25.82,16400.0,21.5906,21.624,21.5489,21.5489,16400.0
2011-11-28 11:10:00,25.83,25.84,25.78,25.79,20000.0,21.5572,21.5656,21.5155,21.5238,20000.0
2011-11-28 11:20:00,25.8,25.8,25.75,25.78,4700.0,21.5322,21.5322,21.4905,21.5155,4700.0
2011-11-28 11:30:00,25.77,25.8,25.69,25.7,16500.0,21.5071,21.5322,21.4404,21.4487,16500.0
2011-11-28 11:40:00,25.7,25.71,25.64,25.67,13100.0,21.4487,21.4571,21.3987,21.4237,13100.0
2011-11-28 11:50:00,25.68,25.69,25.66,25.69,8100.0,21.432,21.4404,21.4153,21.4404,8100.0
2011-11-28 12:00:00,25.7,25.7,25.66,25.67,4600.0,21.4487,21.4487,21.4153,21.4237,4600.0
2011-11-28 12:10:00,25.66,25.7,25.65,25.67,10800.0,21.4153,21.4487,21.407,21.4237,10800.0
2011-11-28 12:20:00,25.67,25.67,25.59,25.59,9400.0,21.4237,21.4237,21.3569,21.3569,9400.0
2011-11-28 12:30:00,25.6,25.6,25.56,25.57,20300.0,21.3653,21.3653,21.3319,21.3402,20300.0
2011-11-28 12:40:00,25.58,25.59,25.52,25.55,21000.0,21.3486,21.3569,21.2985,21.3235,21000.0
2011-11-28 12:50:00,25.54,25.56,25.45,25.48,109700.0,21.3152,21.3319,21.2401,21.2651,109700.0
2011-11-28 13:00:00,25.49,25.49,25.41,25.42,20500.0,21.2735,21.2735,21.2067,21.215,20500.0
2011-11-28 13:10:00,25.43,25.55,25.42,25.54,7400.0,21.2234,21.3235,21.215,21.3152,7400.0
2011-11-28 13:20:00,25.55,25.59,25.55,25.55,27600.0,21.3235,21.3569,21.3235,21.3235,27600.0
2011-11-28 13:30:00,25.56,25.58,25.51,25.55,29700.0,21.3319,21.3486,21.2902,21.3235,29700.0
2011-11-28 13:40:00,25.55,25.58,25.55,25.58,6400.0,21.3235,21.3486,21.3235,21.3486,6400.0
2011-11-28 13:50:00,25.58,25.59,25.57,25.58,26000.0,21.3486,21.3569,21.3402,21.3486,26000.0
2011-11-28 14:00:00,25.59,25.7,25.58,25.7,40100.0,21.3569,21.4487,21.3486,21.4487,40100.0
2011-11-28 14:10:00,25.69,25.73,25.68,25.71,20000.0,21.4404,21.4738,21.432,21.4571,20000.0
2011-11-28 14:20:00,25.72,25.73,25.7,25.71,30400.0,21.4654,21.4738,21.4487,21.4571,30400.0
2011-11-28 14:30:00,25.72,25.76,25.72,25.75,23100.0,21.4654,21.4988,21.4654,21.4905,23100.0
2011-11-28 14:40:00,25.75,25.78,25.75,25.75,23200.0,21.4905,21.5155,21.4905,21.4905,23200.0
2011-11-28 14:50:00,25.75,25.75,25.69,25.71,26800.0,21.4905,21.4905,21.4404,21.4571,26800.0
2011-11-28 15:00:00,25.7,25.76,25.65,25.67,24000.0,21.4487,21.4988,21.407,21.4237,24000.0
2011-11-28 15:10:00,25.68,25.71,25.63,25.7,19500.0,21.432,21.4571,21.3903,21.4487,19500.0
2011-11-28 15:20:00,25.7,25.79,25.7,25.75,21100.0,21.4487,21.5238,21.4487,21.4905,21100.0
2011-11-28 15:30:00,25.75,25.81,25.74,25.76,29700.0,21.4905,21.5405,21.4821,21.4988,29700.0
2011-11-28 15:40:00,25.76,25.79,25.71,25.71,59500.0,21.4988,21.5238,21.4571,21.4571,59500.0
2011-11-28 15:50:00,25.71,25.91,25.71,25.91,87600.0,21.4571,21.624,21.4571,21.624,87600.0
2011-11-29 09:30:00,25.75,25.83,25.6,25.73,59200.0,21.4905,21.5572,21.3653,21.4738,59200.0
2011-11-29 09:40:00,25.72,25.77,25.63,25.66,20700.0,21.4654,21.5071,21.3903,21.4153,20700.0
2011-11-29 09:50:00,25.67,25.75,25.59,25.64,29100.0,21.4237,21.4905,21.3569,21.3987,29100.0
2011-11-29 10:00:00,25.64,25.71,25.57,25.65,57500.0,21.3987,21.4571,21.3402,21.407,57500.0
2011-11-29 10:10:00,25.65,25.69,25.63,25.66,15800.0,21.407,21.4404,21.3903,21.4153,15800.0
2011-11-29 10:20:00,25.66,25.74,25.66,25.71,14200.0,21.4153,21.4821,21.4153,21.4571,14200.0
2011-11-29 10:30:00,25.7,25.72,25.68,25.7,24900.0,21.4487,21.4654,21.432,21.4487,24900.0
2011-11-29 10:40:00,25.69,25.7,25.66,25.66,17300.0,21.4404,21.4487,21.4153,21.4153,17300.0
2011-11-29 10:50:00,25.65,25.66,25.58,25.61,16000.0,21.407,21.4153,21.3486,21.3736,16000.0
2011-11-29 11:00:00,25.6,25.62,25.58,25.58,14200.0,21.3653,21.382,21.3486,21.3486,14200.0
2011-11-29 11:10:00,25.59,25.61,25.58,25.58,16700.0,21.3569,21.3736,21.3486,21.3486,16700.0
2011-11-29 11:20:00,25.59,25.59,25.54,25.56,11500.0,21.3569,21.3569,21.3152,21.3319,11500.0
2011-11-29 11:30:00,25.56,25.61,25.55,25.59,17100.0,21.3319,21.3736,21.3235,21.3569,17100.0
2011-11-29 11:40:00,25.59,25.61,25.59,25.59,16100.0,21.3569,21.3736,21.3569,21.3569,16100.0
2011-11-29 11:50:00,25.59,25.61,25.54,25.54,20600.0,21.3569,21.3736,21.3152,21.3152,20600.0
2011-11-29 12:00:00,25.54,25.65,25.52,25.65,34800.0,21.3152,21.407,21.2985,21.407,34800.0
2011-11-29 12:10:00,25.66,25.67,25.59,25.59,19900.0,21.4153,21.4237,21.3569,21.3569,19900.0
2011-11-29 12:20:00,25.6,25.6,25.58,25.59,15400.0,21.3653,21.3653,21.3486,21.3569,15400.0
2011-11-29 12:30:00,25.59,25.6,25.59,25.6,10500.0,21.3569,21.3653,21.3569,21.3653,10500.0
2011-11-29 12:40:00,25.6,25.6,25.56,25.6,16600.0,21.3653,21.3653,21.3319,21.3653,16600.0
2011-11-29 12:50:00,25.58,25.59,25.53,25.54,9800.0,21.3486,21.3569,21.3068,21.3152,9800.0
2011-11-29 13:00:00,25.54,25.54,25.41,25.44,13600.0,21.3152,21.3152,21.2067,21.2317,13600.0
2011-11-29 13:10:00,25.43,25.46,25.42,25.44,23400.0,21.2234,21.2484,21.215,21.2317,23400.0
2011-11-29 13:20:00,25.45,25.52,25.43,25.5,14700.0,21.2401,21.2985,21.2234,21.2818,14700.0
2011-11-29 13:30:00,25.46,25.53,25.45,25.53,17300.0,21.2484,21.3068,21.2401,21.3068,17300.0
2011-11-29 13:40:00,25.53,25.53,25.46,25.47,7500.0,21.3068,21.3068,21.2484,21.2568,7500.0
2011-11-29 13:50:00,25.47,25.48,25.36,25.39,17300.0,21.2568,21.2651,21.165,21.19,17300.0
2011-11-29 14:00:00,25.4,25.42,25.34,25.4,18700.0,21.1984,21.215,21.1483,21.1984,18700.0
2011-11-29 14:10:00,25.4,25.41,25.33,25.39,22800.0,21.1984,21.2067,21.1399,21.19,22800.0
2011-11-29 14:20:00,25.39,25.41,25.37,25.39,17800.0,21.19,21.2067,21.1733,21.19,17800.0
2011-11-29 14:30:00,25.39,25.45,25.39,25.41,13500.0,21.19,21.2401,21.19,21.2067,13500.0
2011-11-29 14:40:00,25.4,25.45,25.4,25.4,15100.0,21.1984,21.2401,21.1984,21.1984,15100.0
2011-11-29 14:50:00,25.4,25.43,25.39,25.41,17500.0,21.1984,21.2234,21.19,21.2067,17500.0
2011-11-29 15:00:00,25.42,25.42,25.36,25.37,31600.0,21.215,21.215,21.165,21.1733,31600.0
2011-11-29 15:10:00,25.35,25.5,25.35,25.45,44800.0,21.1566,21.2818,21.1566,21.2401,44800.0
2011-11-29 15:20:00,25.46,25.46,25.37,25.41,33300.0,21.2484,21.2484,21.1733,21.2067,33300.0
2011-11-29 15:30:00,25.42,25.45,25.39,25.4,59700.0,21.215,21.2401,21.19,21.1984,59700.0
2011-11-29 15:40:00,25.41,25.44,25.36,25.39,71500.0,21.2067,21.2317,21.165,21.19,71500.0
2011-11-29 15:50:00,25.38,25.4,25.36,25.39,57700.0,21.1817,21.1984,21.165,21.19,57700.0
2011-11-30 09:30:00,26.1,26.14,25.96,26.1,34700.0,21.7826,21.8159,21.6657,21.7826,34700.0
2011-11-30 09:40:00,26.09,26.27,26.05,26.21,45400.0,21.7742,21.9244,21.7408,21.8744,45400.0
2011-11-30 09:50:00,26.2,26.24,26.14,26.23,14000.0,21.866,21.8994,21.8159,21.8911,14000.0
2011-11-30 10:00:00,26.23,26.28,26.2,26.2,33000.0,21.8911,21.9328,21.866,21.866,33000.0
2011-11-30 10:10:00,26.2,26.22,26.17,26.2,9800.0,21.866,21.8827,21.841,21.866,9800.0
2011-11-30 10:20:00,26.22,26.25,26.17,26.23,34800.0,21.8827,21.9077,21.841,21.8911,34800.0
2011-11-30 10:30:00,26.22,26.25,26.22,26.25,23200.0,21.8827,21.9077,21.8827,21.9077,23200.0
2011-11-30 10:40:00,26.24,26.25,26.23,26.24,21200.0,21.8994,21.9077,21.8911,21.8994,21200.0
2011-11-30 10:50:00,26.24,26.25,26.2,26.24,22800.0,21.8994,21.9077,21.866,21.8994,22800.0
2011-11-30 11:00:00,26.24,26.24,26.06,26.06,60500.0,21.8994,21.8994,21.7492,21.7492,60500.0
2011-11-30 11:10:00,26.06,26.07,25.99,26.0,38300.0,21.7492,21.7575,21.6908,21.6991,38300.0
2011-11-30 11:20:00,26.0,26.02,26.0,26.01,25400.0,21.6991,21.7158,21.6991,21.7074,25400.0
2011-11-30 11:30:00,26.01,26.03,25.98,25.98,59100.0,21.7074,21.7241,21.6824,21.6824,59100.0
2011-11-30 11:40:00,25.99,26.03,25.99,26.01,12600.0,21.6908,21.7241,21.6908,21.7074,12600.0
2011-11-30 11:50:00,26.02,26.03,25.97,25.99,10500.0,21.7158,21.7241,21.6741,21.6908,10500.0
2011-11-30 12:00:00,26.01,26.03,26.01,26.02,5400.0,21.7074,21.7241,21.7074,21.7158,5400.0
2011-11-30 12:10:00,26.02,26.06,26.01,26.04,11800.0,21.7158,21.7492,21.7074,21.7325,11800.0
2011-11-30 12:20:00,26.04,26.09,26.03,26.07,11800.0,21.7325,21.7742,21.7241,21.7575,11800.0
2011-11-30 12:30:00,26.08,26.09,26.06,26.07,4900.0,21.7659,21.7742,21.7492,21.7575,4900.0
2011-11-30 12:40:00,26.08,26.08,26.01,26.04,15700.0,21.7659,21.7659,21.7074,21.7325,15700.0
2011-11-30 12:50:00,26.04,26.04,26.02,26.04,11000.0,21.7325,21.7325,21.7158,21.7325,11000.0
2011-11-30 13:00:00,26.05,26.06,26.02,26.05,12100.0,21.7408,21.7492,21.7158,21.7408,12100.0
2011-11-30 13:10:00,26.06,26.06,26.03,26.03,6700.0,21.7492,21.7492,21.7241,21.7241,6700.0
2011-11-30 13:20:00,26.04,26.05,26.02,26.02,6400.0,21.7325,21.7408,21.7158,21.7158,6400.0
2011-11-30 13:30:00,26.02,26.03,26.0,26.0,10900.0,21.7158,21.7241,21.6991,21.6991,10900.0
2011-11-30 13:40:00,26.0,26.05,26.0,26.03,9800.0,21.6991,21.7408,21.6991,21.7241,9800.0
2011-11-30 13:50:00,26.03,26.03,26.0,26.01,13600.0,21.7241,21.7241,21.6991,21.7074,13600.0
2011-11-30 14:00:00,26.02,26.02,26.0,26.0,19200.0,21.7158,21.7158,21.6991,21.6991,19200.0
2011-11-30 14:10:00,26.0,26.01,25.97,25.98,25700.0,21.6991,21.7074,21.6741,21.6824,25700.0
2011-11-30 14:20:00,25.97,26.0,25.97,25.99,12100.0,21.6741,21.6991,21.6741,21.6908,12100.0
2011-11-30 14:30:00,25.99,26.01,25.98,25.99,27000.0,21.6908,21.7074,21.6824,21.6908,27000.0
2011-11-30 14:40:00,25.99,26.01,25.97,25.98,25900.0,21.6908,21.7074,21.6741,21.6824,25900.0
2011-11-30 14:50:00,25.99,26.0,25.98,26.0,14000.0,21.6908,21.6991,21.6824,21.6991,14000.0
2011-11-30 15:00:00,26.0,26.01,25.97,26.0,48800.0,21.6991,21.7074,21.6741,21.6991,48800.0
2011-11-30 15:10:00,26.0,26.05,26.0,26.01,46900.0,21.6991,21.7408,21.6991,21.7074,46900.0
2011-11-30 15:20:00,26.02,26.08,26.02,26.05,72100.0,21.7158,21.7659,21.7158,21.7408,72100.0
2011-11-30 15:30:00,26.05,26.06,26.03,26.05,20700.0,21.7408,21.7492,21.7241,21.7408,20700.0
2011-11-30 15:40:00,26.05,26.12,26.04,26.11,85800.0,21.7408,21.7992,21.7325,21.7909,85800.0
2011-11-30 15:50:00,26.12,26.19,26.12,26.15,188100.0,21.7992,21.8577,21.7992,21.8243,188100.0
2011-12-01 09:30:00,25.98,26.04,25.98,26.01,20400.0,21.6824,21.7325,21.6824,21.7074,20400.0
2011-12-01 09:40:00,26.0,26.08,25.99,26.06,41700.0,21.6991,21.7659,21.6908,21.7492,41700.0
2011-12-01 09:50:00,26.06,26.11,26.05,26.08,43500.0,21.7492,21.7909,21.7408,21.7659,43500.0
2011-12-01 10:00:00,26.1,26.14,26.06,26.09,36100.0,21.7826,21.8159,21.7492,21.7742,36100.0
2011-12-01 10:10:00,26.08,26.09,26.06,26.08,18600.0,21.7659,21.7742,21.7492,21.7659,18600.0
2011-12-01 10:20:00,26.09,26.11,26.06,26.07,23900.0,21.7742,21.7909,21.7492,21.7575,23900.0
2011-12-01 10:30:00,26.07,26.08,26.02,26.04,28200.0,21.7575,21.7659,21.7158,21.7325,28200.0
2011-12-01 10:40:00,26.05,26.06,26.01,26.04,34000.0,21.7408,21.7492,21.7074,21.7325,34000.0
2011-12-01 10:50:00,26.04,26.08,26.03,26.08,9000.0,21.7325,21.7659,21.7241,21.7659,9000.0
2011-12-01 11:00:00,26.08,26.08,26.06,26.07,22400.0,21.7659,21.7659,21.7492,21.7575,22400.0
2011-12-01 11:10:00,26.08,26.08,26.0,26.03,19800.0,21.7659,21.7659,21.6991,21.7241,19800.0
2011-12-01 11:20:00,26.03,26.05,26.01,26.03,12700.0,21.7241,21.7408,21.7074,21.7241,12700.0
2011-12-01 11:30:00,26.02,26.06,26.0,26.06,25100.0,21.7158,21.7492,21.6991,21.7492,25100.0
2011-12-01 11:40:00,26.07,26.08,26.03,26.04,16700.0,21.7575,21.7659,21.7241,21.7325,16700.0
2011-12-01 11:50:00,26.05,26.08,26.05,26.07,17500.0,21.7408,21.7659,21.7408,21.7575,17500.0
2011-12-01 12:00:00,26.06,26.08,26.02,26.05,26300.0,21.7492,21.7659,21.7158,21.7408,26300.0
2011-12-01 12:10:00,26.06,26.06,26.01,26.05,10500.0,21.7492,21.7492,21.7074,21.7408,10500.0
2011-12-01 12:20:00,26.04,26.05,26.0,26.01,24600.0,21.7325,21.7408,21.6991,21.7074,24600.0
2011-12-01 12:30:00,26.01,26.02,25.99,25.99,25700.0,21.7074,21.7158,21.6908,21.6908,25700.0
2011-12-01 12:40:00,26.0,26.02,25.97,25.98,18500.0,21.6991,21.7158,21.6741,21.6824,18500.0
2011-12-01 12:50:00,25.98,26.01,25.91,25.92,23100.0,21.6824,21.7074,21.624,21.6323,23100.0
2011-12-01 13:00:00,25.92,25.96,25.91,25.95,9600.0,21.6323,21.6657,21.624,21.6574,9600.0
2011-12-01 13:10:00,25.94,25.98,25.93,25.98,12800.0,21.649,21.6824,21.6407,21.6824,12800.0
2011-12-01 13:20:00,25.98,26.0,25.96,26.0,14200.0,21.6824,21.6991,21.6657,21.6991,14200.0
2011-12-01 13:30:00,26.0,26.01,25.95,25.97,20600.0,21.6991,21.7074,21.6574,21.6741,20600.0
2011-12-01 13:40:00,25.97,26.01,25.96,26.01,15800.0,21.6741,21.7074,21.6657,21.7074,15800.0
2011-12-01 13:50:00,26.0,26.01,25.98,26.0,21900.0,21.6991,21.7074,21.6824,21.6991,21900.0
2011-12-01 14:00:00,26.01,26.01,25.97,25.97,20000.0,21.7074,21.7074,21.6741,21.6741,20000.0
2011-12-01 14:10:00,25.98,25.98,25.94,25.94,18200.0,21.6824,21.6824,21.649,21.649,18200.0
2011-12-01 14:20:00,25.93,25.97,25.93,25.95,19600.0,21.6407,21.6741,21.6407,21.6574,19600.0
2011-12-01 14:30:00,25.95,25.96,25.95,25.96,14400.0,21.6574,21.6657,21.6574,21.6657,14400.0
2011-12-01 14:40:00,25.96,25.97,25.95,25.96,19600.0,21.6657,21.6741,21.6574,21.6657,19600.0
2011-12-01 14:50:00,25.97,25.97,25.93,25.94,26600.0,21.6741,21.6741,21.6407,21.649,26600.0
2011-12-01 15:00:00,25.94,25.97,25.87,25.9,47500.0,21.649,21.6741,21.5906,21.6156,47500.0
2011-12-01 15:10:00,25.9,25.98,25.9,25.97,28600.0,21.6156,21.6824,21.6156,21.6741,28600.0
2011-12-01 15:20:00,25.98,26.03,25.94,26.0,46500.0,21.6824,21.7241,21.649,21.6991,46500.0
2011-12-01 15:30:00,26.0,26.01,25.87,25.89,61200.0,21.6991,21.7074,21.5906,21.6073,61200.0
2011-12-01 15:40:00,25.89,25.91,25.85,25.86,49500.0,21.6073,21.624,21.5739,21.5823,49500.0
2011-12-01 15:50:00,25.86,25.87,25.73,25.82,153800.0,21.5823,21.5906,21.4738,21.5489,153800.0
2011-12-02 09:30:00,26.1,26.2,26.03,26.08,40200.0,21.7826,21.866,21.7241,21.7659,40200.0
2011-12-02 09:40:00,26.1,26.13,25.99,26.01,23700.0,21.7826,21.8076,21.6908,21.7074,23700.0
2011-12-02 09:50:00,26.03,26.1,25.96,26.05,31900.0,21.7241,21.7826,21.6657,21.7408,31900.0
2011-12-02 10:00:00,26.07,26.1,25.96,26.0,29900.0,21.7575,21.7826,21.6657,21.6991,29900.0
2011-12-02 10:10:00,26.01,26.07,26.0,26.07,39700.0,21.7074,21.7575,21.6991,21.7575,39700.0
2011-12-02 10:20:00,26.07,26.09,26.0,26.03,81900.0,21.7575,21.7742,21.6991,21.7241,81900.0
2011-12-02 10:30:00,26.03,26.07,26.01,26.06,26000.0,21.7241,21.7575,21.7074,21.7492,26000.0
2011-12-02 10:40:00,26.06,26.07,26.0,26.01,15300.0,21.7492,21.7575,21.6991,21.7074,15300.0
2011-12-02 10:50:00,26.02,26.07,26.0,26.02,15200.0,21.7158,21.7575,21.6991,21.7158,15200.0
2011-12-02 11:00:00,26.01,26.03,25.98,26.02,31700.0,21.7074,21.7241,21.6824,21.7158,31700.0
2011-12-02 11:10:00,26.01,26.03,25.99,26.01,19500.0,21.7074,21.7241,21.6908,21.7074,19500.0
2011-12-02 11:20:00,26.02,26.06,26.02,26.04,15000.0,21.7158,21.7492,21.7158,21.7325,15000.0
2011-12-02 11:30:00,26.05,26.05,25.99,26.03,34600.0,21.7408,21.7408,21.6908,21.7241,34600.0
2011-12-02 11:40:00,26.03,26.03,25.95,25.95,28700.0,21.7241,21.7241,21.6574,21.6574,28700.0
2011-12-02 11:50:00,25.95,26.0,25.94,25.99,23700.0,21.6574,21.6991,21.649,21.6908,23700.0
2011-12-02 12:00:00,26.0,26.04,25.99,26.01,32200.0,21.6991,21.7325,21.6908,21.7074,32200.0
2011-12-02 12:10:00,26.02,26.04,26.0,26.0,22100.0,21.7158,21.7325,21.6991,21.6991,22100.0
2011-12-02 12:20:00,26.02,26.04,26.0,26.01,11800.0,21.7158,21.7325,21.6991,21.7074,11800.0
2011-12-02 12:30:00,26.01,26.03,26.0,26.02,29500.0,21.7074,21.7241,21.6991,21.7158,29500.0
2011-12-02 12:40:00,26.03,26.06,26.01,26.05,17700.0,21.7241,21.7492,21.7074,21.7408,17700.0
2011-12-02 12:50:00,26.05,26.05,26.02,26.03,9800.0,21.7408,21.7408,21.7158,21.7241,9800.0
2011-12-02 13:00:00,26.02,26.05,26.01,26.01,22700.0,21.7158,21.7408,21.7074,21.7074,22700.0
2011-12-02 13:10:00,26.01,26.03,25.99,26.03,29600.0,21.7074,21.7241,21.6908,21.7241,29600.0
2011-12-02 13:20:00,26.02,26.05,26.0,26.02,24800.0,21.7158,21.7408,21.6991,21.7158,24800.0
2011-12-02 13:30:00,26.02,26.02,26.0,26.0,32300.0,21.7158,21.7158,21.6991,21.6991,32300.0
2011-12-02 13:40:00,26.0,26.0,25.95,25.96,73700.0,21.6991,21.6991,21.6574,21.6657,73700.0
2011-12-02 13:50:00,25.96,25.98,25.92,25.95,32600.0,21.6657,21.6824,21.6323,21.6574,32600.0
2011-12-02 14:00:00,25.95,25.97,25.92,25.95,41100.0,21.6574,21.6741,21.6323,21.6574,41100.0
2011-12-02 14:10:00,25.97,25.99,25.96,25.97,24700.0,21.6741,21.6908,21.6657,21.6741,24700.0
2011-12-02 14:20:00,25.97,25.97,25.88,25.88,77000.0,21.6741,21.6741,21.5989,21.5989,77000.0
2011-12-02 14:30:00,25.88,25.89,25.81,25.83,45000.0,21.5989,21.6073,21.5405,21.5572,45000.0
2011-12-02 14:40:00,25.83,25.91,25.82,25.89,22200.0,21.5572,21.624,21.5489,21.6073,22200.0
2011-12-02 14:50:00,25.88,25.9,25.82,25.84,59900.0,21.5989,21.6156,21.5489,21.5656,59900.0
2011-12-02 15:00:00,25.83,25.86,25.81,25.82,38400.0,21.5572,21.5823,21.5405,21.5489,38400.0
2011-12-02 15:10:00,25.82,25.86,25.81,25.82,52000.0,21.5489,21.5823,21.5405,21.5489,52000.0
2011-12-02 15:20:00,25.82,25.84,25.79,25.79,44200.0,21.5489,21.5656,21.5238,21.5238,44200.0
2011-12-02 15:30:00,25.8,25.81,25.75,25.78,63500.0,21.5322,21.5405,21.4905,21.5155,63500.0
2011-12-02 15:40:00,25.78,25.8,25.75,25.77,87800.0,21.5155,21.5322,21.4905,21.5071,87800.0
2011-12-02 15:50:00,25.77,25.82,25.76,25.77,119200.0,21.5071,21.5489,21.4988,21.5071,119200.0
2011-12-05 09:30:00,26.1,26.13,25.83,26.02,32800.0,21.7826,21.8076,21.5572,21.7158,32800.0
2011-12-05 09:40:00,26.02,26.1,25.99,26.08,49700.0,21.7158,21.7826,21.6908,21.7659,49700.0
2011-12-05 09:50:00,26.07,26.11,26.04,26.08,41900.0,21.7575,21.7909,21.7325,21.7659,41900.0
2011-12-05 10:00:00,26.08,26.12,26.02,26.12,41100.0,21.7659,21.7992,21.7158,21.7992,41100.0
2011-12-05 10:10:00,26.12,26.18,26.11,26.11,61900.0,21.7992,21.8493,21.7909,21.7909,61900.0
2011-12-05 10:20:00,26.11,26.15,26.1,26.12,31700.0,21.7909,21.8243,21.7826,21.7992,31700.0
2011-12-05 10:30:00,26.13,26.16,26.11,26.11,17800.0,21.8076,21.8326,21.7909,21.7909,17800.0
2011-12-05 10:40:00,26.11,26.12,26.08,26.09,25200.0,21.7909,21.7992,21.7659,21.7742,25200.0
2011-12-05 10:50:00,26.1,26.11,26.1,26.1,12500.0,21.7826,21.7909,21.7826,21.7826,12500.0
2011-12-05 11:00:00,26.09,26.12,26.07,26.09,19700.0,21.7742,21.7992,21.7575,21.7742,19700.0
2011-12-05 11:10:00,26.09,26.11,26.09,26.1,12500.0,21.7742,21.7909,21.7742,21.7826,12500.0
2011-12-05 11:20:00,26.1,26.11,26.07,26.1,15000.0,21.7826,21.7909,21.7575,21.7826,15000.0
2011-12-05 11:30:00,26.11,26.18,26.11,26.16,27100.0,21.7909,21.8493,21.7909,21.8326,27100.0
2011-12-05 11:40:00,26.16,26.17,26.15,26.16,9800.0,21.8326,21.841,21.8243,21.8326,9800.0
2011-12-05 11:50:00,26.15,26.15,26.13,26.13,18800.0,21.8243,21.8243,21.8076,21.8076,18800.0
2011-12-05 12:00:00,26.14,26.18,26.12,26.15,20600.0,21.8159,21.8493,21.7992,21.8243,20600.0
2011-12-05 12:10:00,26.14,26.15,26.13,26.14,2900.0,21.8159,21.8243,21.8076,21.8159,2900.0
2011-12-05 12:20:00,26.13,26.14,26.12,26.13,9600.0,21.8076,21.8159,21.7992,21.8076,9600.0
2011-12-05 12:30:00,26.13,26.14,26.11,26.13,6700.0,21.8076,21.8159,21.7909,21.8076,6700.0
2011-12-05 12:40:00,26.13,26.13,26.1,26.11,21600.0,21.8076,21.8076,21.7826,21.7909,21600.0
2011-12-05 12:50:00,26.12,26.12,26.09,26.1,11300.0,21.7992,21.7992,21.7742,21.7826,11300.0
2011-12-05 13:00:00,26.1,26.12,26.09,26.12,10800.0,21.7826,21.7992,21.7742,21.7992,10800.0
2011-12-05 13:10:00,26.11,26.13,26.09,26.1,11000.0,21.7909,21.8076,21.7742,21.7826,11000.0
2011-12-05 13:20:00,26.11,26.12,26.1,26.11,14300.0,21.7909,21.7992,21.7826,21.7909,14300.0
2011-12-05 13:30:00,26.1,26.12,26.1,26.11,28300.0,21.7826,21.7992,21.7826,21.7909,28300.0
2011-12-05 13:40:00,26.1,26.11,25.97,25.97,45500.0,21.7826,21.7909,21.6741,21.6741,45500.0
2011-12-05 13:50:00,25.96,25.99,25.92,25.93,27700.0,21.6657,21.6908,21.6323,21.6407,27700.0
2011-12-05 14:00:00,25.93,25.94,25.88,25.91,15700.0,21.6407,21.649,21.5989,21.624,15700.0
2011-12-05 14:10:00,25.9,25.94,25.89,25.94,7300.0,21.6156,21.649,21.6073,21.649,7300.0
2011-12-05 14:20:00,25.91,25.94,25.88,25.93,13400.0,21.624,21.649,21.5989,21.6407,13400.0
2011-12-05 14:30:00,25.94,25.98,25.92,25.97,6400.0,21.649,21.6824,21.6323,21.6741,6400.0
2011-12-05 14:40:00,25.97,26.01,25.95,26.0,46400.0,21.6741,21.7074,21.6574,21.6991,46400.0
2011-12-05 14:50:00,26.01,26.02,26.0,26.02,15700.0,21.7074,21.7158,21.6991,21.7158,15700.0
2011-12-05 15:00:00,26.03,26.03,25.89,25.94,29300.0,21.7241,21.7241,21.6073,21.649,29300.0
2011-12-05 15:10:00,25.94,25.96,25.88,25.91,23500.0,21.649,21.6657,21.5989,21.624,23500.0
2011-12-05 15:20:00,25.91,25.96,25.88,25.88,15800.0,21.624,21.6657,21.5989,21.5989,15800.0
2011-12-05 15:30:00,25.88,25.91,25.83,25.85,41500.0,21.5989,21.624,21.5572,21.5739,41500.0
2011-12-05 15:40:00,25.85,25.96,25.83,25.93,37500.0,21.5739,21.6657,21.5572,21.6407,37500.0
2011-12-05 15:50:00,25.93,25.99,25.92,25.97,55900.0,21.6407,21.6908,21.6323,21.6741,55900.0
2011-12-06 09:30:00,25.46,25.56,25.32,25.52,66700.0,21.2484,21.3319,21.1316,21.2985,66700.0
2011-12-06 09:40:00,25.52,25.52,25.38,25.38,32500.0,21.2985,21.2985,21.1817,21.1817,32500.0
2011-12-06 09:50:00,25.39,25.47,25.38,25.45,36000.0,21.19,21.2568,21.1817,21.2401,36000.0
2011-12-06 10:00:00,25.46,25.52,25.44,25.46,18100.0,21.2484,21.2985,21.2317,21.2484,18100.0
2011-12-06 10:10:00,25.46,25.49,25.42,25.46,29600.0,21.2484,21.2735,21.215,21.2484,29600.0
2011-12-06 10:20:00,25.46,25.52,25.45,25.5,23100.0,21.2484,21.2985,21.2401,21.2818,23100.0
2011-12-06 10:30:00,25.51,25.54,25.48,25.51,19600.0,21.2902,21.3152,21.2651,21.2902,19600.0
2011-12-06 10:40:00,25.51,25.51,25.48,25.5,26600.0,21.2902,21.2902,21.2651,21.2818,26600.0
2011-12-06 10:50:00,25.49,25.5,25.45,25.48,24800.0,21.2735,21.2818,21.2401,21.2651,24800.0
2011-12-06 11:00:00,25.48,25.52,25.46,25.46,20900.0,21.2651,21.2985,21.2484,21.2484,20900.0
2011-12-06 11:10:00,25.46,25.48,25.41,25.41,24000.0,21.2484,21.2651,21.2067,21.2067,24000.0
2011-12-06 11:20:00,25.42,25.47,25.35,25.36,34200.0,21.215,21.2568,21.1566,21.165,34200.0
2011-12-06 11:30:00,25.36,25.38,25.29,25.31,28300.0,21.165,21.1817,21.1065,21.1232,28300.0
2011-12-06 11:40:00,25.3,25.33,25.21,25.21,29400.0,21.1149,21.1399,21.0398,21.0398,29400.0
2011-12-06 11:50:00,25.23,25.31,25.21,25.3,21100.0,21.0565,21.1232,21.0398,21.1149,21100.0
2011-12-06 12:00:00,25.3,25.31,25.23,25.25,20800.0,21.1149,21.1232,21.0565,21.0732,20800.0
2011-12-06 12:10:00,25.24,25.26,25.2,25.2,16000.0,21.0648,21.0815,21.0314,21.0314,16000.0
2011-12-06 12:20:00,25.2,25.2,25.14,25.16,15500.0,21.0314,21.0314,20.9814,20.9981,15500.0
2011-12-06 12:30:00,25.18,25.21,25.16,25.19,13800.0,21.0147,21.0398,20.9981,21.0231,13800.0
2011-12-06 12:40:00,25.19,25.22,25.19,25.2,10500.0,21.0231,21.0481,21.0231,21.0314,10500.0
2011-12-06 12:50:00,25.2,25.24,25.2,25.24,8600.0,21.0314,21.0648,21.0314,21.0648,8600.0
2011-12-06 13:00:00,25.23,25.25,25.21,25.25,10500.0,21.0565,21.0732,21.0398,21.0732,10500.0
2011-12-06 13:10:00,25.25,25.32,25.24,25.31,16800.0,21.0732,21.1316,21.0648,21.1232,16800.0
2011-12-06 13:20:00,25.32,25.35,25.28,25.35,16200.0,21.1316,21.1566,21.0982,21.1566,16200.0
2011-12-06 13:30:00,25.35,25.36,25.33,25.35,11300.0,21.1566,21.165,21.1399,21.1566,11300.0
2011-12-06 13:40:00,25.35,25.37,25.34,25.37,20800.0,21.1566,21.1733,21.1483,21.1733,20800.0
2011-12-06 13:50:00,25.37,25.4,25.37,25.39,6600.0,21.1733,21.1984,21.1733,21.19,6600.0
2011-12-06 14:00:00,25.4,25.41,25.39,25.4,13100.0,21.1984,21.2067,21.19,21.1984,13100.0
2011-12-06 14:10:00,25.4,25.42,25.39,25.42,11600.0,21.1984,21.215,21.19,21.215,11600.0
2011-12-06 14:20:00,25.41,25.41,25.36,25.39,12800.0,21.2067,21.2067,21.165,21.19,12800.0
2011-12-06 14:30:00,25.39,25.44,25.39,25.44,31200.0,21.19,21.2317,21.19,21.2317,31200.0
2011-12-06 14:40:00,25.44,25.48,25.44,25.46,23700.0,21.2317,21.2651,21.2317,21.2484,23700.0
2011-12-06 14:50:00,25.46,25.52,25.46,25.51,19800.0,21.2484,21.2985,21.2484,21.2902,19800.0
2011-12-06 15:00:00,25.51,25.55,25.5,25.54,17500.0,21.2902,21.3235,21.2818,21.3152,17500.0
2011-12-06 15:10:00,25.55,25.63,25.54,25.58,22000.0,21.3235,21.3903,21.3152,21.3486,22000.0
2011-12-06 15:20:00,25.58,25.59,25.49,25.5,43500.0,21.3486,21.3569,21.2735,21.2818,43500.0
2011-12-06 15:30:00,25.5,25.53,25.49,25.5,31800.0,21.2818,21.3068,21.2735,21.2818,31800.0
2011-12-06 15:40:00,25.5,25.52,25.48,25.49,50800.0,21.2818,21.2985,21.2651,21.2735,50800.0
2011-12-06 15:50:00,25.49,25.49,25.39,25.42,72700.0,21.2735,21.2735,21.19,21.215,72700.0
2011-12-07 09:30:00,25.25,25.37,25.01,25.04,45300.0,21.0732,21.1733,20.8729,20.8979,45300.0
2011-12-07 09:40:00,25.03,25.03,24.87,24.98,10500.0,20.8896,20.8896,20.756,20.8478,10500.0
2011-12-07 09:50:00,24.97,25.05,24.97,25.05,20800.0,20.8395,20.9062,20.8395,20.9062,20800.0
2011-12-07 10:00:00,25.02,25.1,25.02,25.05,9700.0,20.8812,20.948,20.8812,20.9062,9700.0
2011-12-07 10:10:00,25.04,25.05,25.02,25.04,5500.0,20.8979,20.9062,20.8812,20.8979,5500.0
2011-12-07 10:20:00,25.03,25.05,25.0,25.03,26400.0,20.8896,20.9062,20.8645,20.8896,26400.0
2011-12-07 10:30:00,25.03,25.03,25.0,25.01,12100.0,20.8896,20.8896,20.8645,20.8729,12100.0
2011-12-07 10:40:00,25.01,25.02,24.98,25.01,29300.0,20.8729,20.8812,20.8478,20.8729,29300.0
2011-12-07 10:50:00,25.01,25.02,24.95,25.01,13700.0,20.8729,20.8812,20.8228,20.8729,13700.0
2011-12-07 11:00:00,25.02,25.1,25.01,25.1,15400.0,20.8812,20.948,20.8729,20.948,15400.0
2011-12-07 11:10:00,25.1,25.1,25.03,25.03,17800.0,20.948,20.948,20.8896,20.8896,17800.0
2011-12-07 11:20:00,25.04,25.08,25.03,25.06,65800.0,20.8979,20.9313,20.8896,20.9146,65800.0
2011-12-07 11:30:00,25.06,25.09,25.05,25.09,27300.0,20.9146,20.9396,20.9062,20.9396,27300.0
2011-12-07 11:40:00,25.1,25.12,25.09,25.1,15600.0,20.948,20.9647,20.9396,20.948,15600.0
2011-12-07 11:50:00,25.1,25.1,25.09,25.1,18000.0,20.948,20.948,20.9396,20.948,18000.0
2011-12-07 12:00:00,25.1,25.12,25.09,25.1,24500.0,20.948,20.9647,20.9396,20.948,24500.0
2011-12-07 12:10:00,25.1,25.1,25.08,25.09,4300.0,20.948,20.948,20.9313,20.9396,4300.0
2011-12-07 12:20:00,25.09,25.14,25.09,25.12,14900.0,20.9396,20.9814,20.9396,20.9647,14900.0
2011-12-07 12:30:00,25.13,25.13,25.1,25.11,9400.0,20.973,20.973,20.948,20.9563,9400.0
2011-12-07 12:40:00,25.12,25.15,25.11,25.14,14600.0,20.9647,20.9897,20.9563,20.9814,14600.0
2011-12-07 12:50:00,25.15,25.19,25.14,25.16,18100.0,20.9897,21.0231,20.9814,20.9981,18100.0
2011-12-07 13:00:00,25.17,25.17,25.14,25.15,21800.0,21.0064,21.0064,20.9814,20.9897,21800.0
2011-12-07 13:10:00,25.14,25.19,25.13,25.19,19000.0,20.9814,21.0231,20.973,21.0231,19000.0
2011-12-07 13:20:00,25.19,25.21,25.16,25.2,19900.0,21.0231,21.0398,20.9981,21.0314,19900.0
2011-12-07 13:30:00,25.21,25.21,25.16,25.19,13500.0,21.0398,21.0398,20.9981,21.0231,13500.0
2011-12-07 13:40:00,25.18,25.19,25.15,25.17,14700.0,21.0147,21.0231,20.9897,21.0064,14700.0
2011-12-07 13:50:00,25.18,25.24,25.18,25.24,13900.0,21.0147,21.0648,21.0147,21.0648,13900.0
2011-12-07 14:00:00,25.23,25.24,25.18,25.18,22900.0,21.0565,21.0648,21.0147,21.0147,22900.0
2011-12-07 14:10:00,25.18,25.22,25.17,25.2,12400.0,21.0147,21.0481,21.0064,21.0314,12400.0
2011-12-07 14:20:00,25.2,25.27,25.18,25.27,9700.0,21.0314,21.0899,21.0147,21.0899,9700.0
2011-12-07 14:30:00,25.27,25.28,25.24,25.28,16500.0,21.0899,21.0982,21.0648,21.0982,16500.0
2011-12-07 14:40:00,25.28,25.3,25.17,25.22,26400.0,21.0982,21.1149,21.0064,21.0481,26400.0
2011-12-07 14:50:00,25.21,25.22,25.19,25.21,20000.0,21.0398,21.0481,21.0231,21.0398,20000.0
2011-12-07 15:00:00,25.22,25.23,25.18,25.2,27300.0,21.0481,21.0565,21.0147,21.0314,27300.0
2011-12-07 15:10:00,25.2,25.28,25.19,25.27,35100.0,21.0314,21.0982,21.0231,21.0899,35100.0
2011-12-07 15:20:00,25.27,25.33,25.27,25.31,28200.0,21.0899,21.1399,21.0899,21.1232,28200.0
2011-12-07 15:30:00,25.32,25.43,25.31,25.43,35300.0,21.1316,21.2234,21.1232,21.2234,35300.0
2011-12-07 15:40:00,25.43,25.51,25.42,25.47,86100.0,21.2234,21.2902,21.215,21.2568,86100.0
2011-12-07 15:50:00,25.46,25.49,25.4,25.43,138900.0,21.2484,21.2735,21.1984,21.2234,138900.0
2011-12-08 09:30:00,25.39,25.39,25.22,25.39,7800.0,21.19,21.19,21.0481,21.19,7800.0
2011-12-08 09:40:00,25.37,25.37,25.28,25.34,6600.0,21.1733,21.1733,21.0982,21.1483,6600.0
2011-12-08 09:50:00,25.33,25.36,25.18,25.18,12800.0,21.1399,21.165,21.0147,21.0147,12800.0
2011-12-08 10:00:00,25.2,25.24,25.13,25.17,5600.0,21.0314,21.0648,20.973,21.0064,5600.0
2011-12-08 10:10:00,25.15,25.18,25.13,25.14,6900.0,20.9897,21.0147,20.973,20.9814,6900.0
2011-12-08 10:20:00,25.14,25.17,25.1,25.14,12600.0,20.9814,21.0064,20.948,20.9814,12600.0
2011-12-08 10:30:00,25.15,25.25,25.15,25.21,11300.0,20.9897,21.0732,20.9897,21.0398,11300.0
2011-12-08 10:40:00,25.2,25.25,25.17,25.25,20700.0,21.0314,21.0732,21.0064,21.0732,20700.0
2011-12-08 10:50:00,25.25,25.31,25.24,25.25,48500.0,21.0732,21.1232,21.0648,21.0732,48500.0
2011-12-08 11:00:00,25.24,25.25,25.2,25.21,37800.0,21.0648,21.0732,21.0314,21.0398,37800.0
2011-12-08 11:10:00,25.21,25.25,25.2,25.22,33600.0,21.0398,21.0732,21.0314,21.0481,33600.0
2011-12-08 11:20:00,25.22,25.26,25.22,25.25,11000.0,21.0481,21.0815,21.0481,21.0732,11000.0
2011-12-08 11:30:00,25.26,25.27,25.23,25.23,30800.0,21.0815,21.0899,21.0565,21.0565,30800.0
2011-12-08 11:40:00,25.22,25.27,25.22,25.26,15000.0,21.0481,21.0899,21.0481,21.0815,15000.0
2011-12-08 11:50:00,25.25,25.29,25.22,25.24,15600.0,21.0732,21.1065,21.0481,21.0648,15600.0
2011-12-08 12:00:00,25.23,25.27,25.19,25.25,21700.0,21.0565,21.0899,21.0231,21.0732,21700.0
2011-12-08 12:10:00,25.24,25.29,25.21,25.24,14900.0,21.0648,21.1065,21.0398,21.0648,14900.0
2011-12-08 12:20:00,25.23,25.26,25.2,25.21,22100.0,21.0565,21.0815,21.0314,21.0398,22100.0
2011-12-08 12:30:00,25.2,25.24,25.18,25.22,21500.0,21.0314,21.0648,21.0147,21.0481,21500.0
2011-12-08 12:40:00,25.21,25.24,25.21,25.23,6400.0,21.0398,21.0648,21.0398,21.0565,6400.0
2011-12-08 12:50:00,25.23,25.26,25.23,25.24,4500.0,21.0565,21.0815,21.0565,21.0648,4500.0
2011-12-08 13:00:00,25.23,25.24,25.21,25.22,29200.0,21.0565,21.0648,21.0398,21.0481,29200.0
2011-12-08 13:10:00,25.21,25.25,25.2,25.25,23900.0,21.0398,21.0732,21.0314,21.0732,23900.0
2011-12-08 13:20:00,25.25,25.27,25.24,25.25,28000.0,21.0732,21.0899,21.0648,21.0732,28000.0
2011-12-08 13:30:00,25.25,25.26,25.23,25.23,17200.0,21.0732,21.0815,21.0565,21.0565,17200.0
2011-12-08 13:40:00,25.23,25.26,25.22,25.22,12600.0,21.0565,21.0815,21.0481,21.0481,12600.0
2011-12-08 13:50:00,25.22,25.27,25.22,25.26,12100.0,21.0481,21.0899,21.0481,21.0815,12100.0
2011-12-08 14:00:00,25.25,25.27,25.21,25.26,18700.0,21.0732,21.0899,21.0398,21.0815,18700.0
2011-12-08 14:10:00,25.26,25.3,25.24,25.28,14700.0,21.0815,21.1149,21.0648,21.0982,14700.0
2011-12-08 14:20:00,25.27,25.28,25.24,25.25,13600.0,21.0899,21.0982,21.0648,21.0732,13600.0
2011-12-08 14:30:00,25.25,25.27,25.21,25.21,22500.0,21.0732,21.0899,21.0398,21.0398,22500.0
2011-12-08 14:40:00,25.2,25.21,25.16,25.19,12100.0,21.0314,21.0398,20.9981,21.0231,12100.0
2011-12-08 14:50:00,25.18,25.18,25.15,25.16,25400.0,21.0147,21.0147,20.9897,20.9981,25400.0
2011-12-08 15:00:00,25.17,25.17,25.14,25.16,35000.0,21.0064,21.0064,20.9814,20.9981,35000.0
2011-12-08 15:10:00,25.15,25.22,25.15,25.2,27000.0,20.9897,21.0481,20.9897,21.0314,27000.0
2011-12-08 15:20:00,25.21,25.22,25.16,25.21,22400.0,21.0398,21.0481,20.9981,21.0398,22400.0
2011-12-08 15:30:00,25.2,25.31,25.2,25.21,46900.0,21.0314,21.1232,21.0314,21.0398,46900.0
2011-12-08 15:40:00,25.22,25.22,25.12,25.15,66700.0,21.0481,21.0481,20.9647,20.9897,66700.0
2011-12-08 15:50:00,25.14,25.16,24.95,25.0,151800.0,20.9814,20.9981,20.8228,20.8645,151800.0
2011-12-09 09:30:00,25.08,25.18,25.05,25.11,15200.0,20.9313,21.0147,20.9062,20.9563,15200.0
2011-12-09 09:40:00,25.08,25.16,25.07,25.08,33200.0,20.9313,20.9981,20.9229,20.9313,33200.0
2011-12-09 09:50:00,25.08,25.1,24.99,25.0,56700.0,20.9313,20.948,20.8562,20.8645,56700.0
2011-12-09 10:00:00,25.0,25.09,24.98,25.07,22200.0,20.8645,20.9396,20.8478,20.9229,22200.0
2011-12-09 10:10:00,25.06,25.06,24.99,25.0,9600.0,20.9146,20.9146,20.8562,20.8645,9600.0
2011-12-09 10:20:00,25.0,25.03,24.97,25.01,28000.0,20.8645,20.8896,20.8395,20.8729,28000.0
2011-12-09 10:30:00,25.0,25.05,24.95,24.98,13400.0,20.8645,20.9062,20.8228,20.8478,13400.0
2011-12-09 10:40:00,24.97,25.01,24.96,25.01,16900.0,20.8395,20.8729,20.8311,20.8729,16900.0
2011-12-09 10:50:00,25.01,25.09,24.98,25.07,20700.0,20.8729,20.9396,20.8478,20.9229,20700.0
2011-12-09 11:00:00,25.09,25.14,25.07,25.14,12900.0,20.9396,20.9814,20.9229,20.9814,12900.0
2011-12-09 11:10:00,25.14,25.15,25.12,25.13,18800.0,20.9814,20.9897,20.9647,20.973,18800.0
2011-12-09 11:20:00,25.13,25.15,25.12,25.15,10500.0,20.973,20.9897,20.9647,20.9897,10500.0
2011-12-09 11:30:00,25.15,25.21,25.14,25.19,21100.0,20.9897,21.0398,20.9814,21.0231,21100.0
2011-12-09 11:40:00,25.19,25.21,25.16,25.16,19900.0,21.0231,21.0398,20.9981,20.9981,19900.0
2011-12-09 11:50:00,25.16,25.17,25.16,25.16,5900.0,20.9981,21.0064,20.9981,20.9981,5900.0
2011-12-09 12:00:00,25.16,25.17,25.12,25.15,14000.0,20.9981,21.0064,20.9647,20.9897,14000.0
2011-12-09 12:10:00,25.14,25.18,25.14,25.18,11600.0,20.9814,21.0147,20.9814,21.0147,11600.0
2011-12-09 12:20:00,25.18,25.18,25.13,25.14,10100.0,21.0147,21.0147,20.973,20.9814,10100.0
2011-12-09 12:30:00,25.15,25.17,25.14,25.14,13200.0,20.9897,21.0064,20.9814,20.9814,13200.0
2011-12-09 12:40:00,25.14,25.19,25.13,25.17,23100.0,20.9814,21.0231,20.973,21.0064,23100.0
2011-12-09 12:50:00,25.17,25.19,25.15,25.15,13600.0,21.0064,21.0231,20.9897,20.9897,13600.0
2011-12-09 13:00:00,25.15,25.16,25.14,25.15,11500.0,20.9897,20.9981,20.9814,20.9897,11500.0
2011-12-09 13:10:00,25.15,25.18,25.14,25.15,10000.0,20.9897,21.0147,20.9814,20.9897,10000.0
2011-12-09 13:20:00,25.16,25.19,25.15,25.17,12100.0,20.9981,21.0231,20.9897,21.0064,12100.0
2011-12-09 13:30:00,25.17,25.19,25.17,25.18,45800.0,21.0064,21.0231,21.0064,21.0147,45800.0
2011-12-09 13:40:00,25.18,25.18,25.15,25.16,13500.0,21.0147,21.0147,20.9897,20.9981,13500.0
2011-12-09 13:50:00,25.16,25.16,25.11,25.13,18700.0,20.9981,20.9981,20.9563,20.973,18700.0
2011-12-09 14:00:00,25.13,25.15,25.12,25.14,14900.0,20.973,20.9897,20.9647,20.9814,14900.0
2011-12-09 14:10:00,25.13,25.15,25.11,25.11,14600.0,20.973,20.9897,20.9563,20.9563,14600.0
2011-12-09 14:20:00,25.11,25.18,25.1,25.16,65600.0,20.9563,21.0147,20.948,20.9981,65600.0
2011-12-09 14:30:00,25.17,25.22,25.17,25.18,52700.0,21.0064,21.0481,21.0064,21.0147,52700.0
2011-12-09 14:40:00,25.19,25.19,25.17,25.18,62700.0,21.0231,21.0231,21.0064,21.0147,62700.0
2011-12-09 14:50:00,25.18,25.19,25.16,25.16,29500.0,21.0147,21.0231,20.9981,20.9981,29500.0
2011-12-09 15:00:00,25.16,25.17,25.1,25.13,38300.0,20.9981,21.0064,20.948,20.973,38300.0
2011-12-09 15:10:00,25.13,25.14,25.07,25.08,39400.0,20.973,20.9814,20.9229,20.9313,39400.0
2011-12-09 15:20:00,25.08,25.12,25.08,25.11,48300.0,20.9313,20.9647,20.9313,20.9563,48300.0
2011-12-09 15:30:00,25.11,25.11,25.05,25.08,43900.0,20.9563,20.9563,20.9062,20.9313,43900.0
2011-12-09 15:40:00,25.09,25.16,25.08,25.09,40900.0,20.9396,20.9981,20.9313,20.9396,40900.0
2011-12-09 15:50:00,25.09,25.15,25.08,25.1,68800.0,20.9396,20.9897,20.9313,20.948,68800.0
2011-12-12 09:30:00,24.86,24.96,24.77,24.78,11000.0,20.7477,20.8311,20.6726,20.6809,11000.0
2011-12-12 09:40:00,24.78,24.8,24.75,24.8,18000.0,20.6809,20.6976,20.6559,20.6976,18000.0
2011-12-12 09:50:00,24.8,24.8,24.69,24.7,21100.0,20.6976,20.6976,20.6058,20.6141,21100.0
2011-12-12 10:00:00,24.7,24.77,24.67,24.77,17900.0,20.6141,20.6726,20.5891,20.6726,17900.0
2011-12-12 10:10:00,24.77,24.83,24.7,24.7,33500.0,20.6726,20.7226,20.6141,20.6141,33500.0
2011-12-12 10:20:00,24.7,24.74,24.69,24.73,17300.0,20.6141,20.6475,20.6058,20.6392,17300.0
2011-12-12 10:30:00,24.72,24.72,24.67,24.68,18800.0,20.6308,20.6308,20.5891,20.5975,18800.0
2011-12-12 10:40:00,24.68,24.69,24.67,24.67,19400.0,20.5975,20.6058,20.5891,20.5891,19400.0
2011-12-12 10:50:00,24.67,24.72,24.67,24.71,13800.0,20.5891,20.6308,20.5891,20.6225,13800.0
2011-12-12 11:00:00,24.71,24.72,24.7,24.71,11700.0,20.6225,20.6308,20.6141,20.6225,11700.0
2011-12-12 11:10:00,24.72,24.73,24.69,24.69,16300.0,20.6308,20.6392,20.6058,20.6058,16300.0
2011-12-12 11:20:00,24.69,24.78,24.69,24.71,33500.0,20.6058,20.6809,20.6058,20.6225,33500.0
2011-12-12 11:30:00,24.72,24.74,24.72,24.72,6800.0,20.6308,20.6475,20.6308,20.6308,6800.0
2011-12-12 11:40:00,24.73,24.73,24.65,24.66,21300.0,20.6392,20.6392,20.5724,20.5808,21300.0
2011-12-12 11:50:00,24.66,24.68,24.64,24.68,43100.0,20.5808,20.5975,20.5641,20.5975,43100.0
2011-12-12 12:00:00,24.68,24.68,24.66,24.68,12500.0,20.5975,20.5975,20.5808,20.5975,12500.0
2011-12-12 12:10:00,24.67,24.73,24.67,24.7,8200.0,20.5891,20.6392,20.5891,20.6141,8200.0
2011-12-12 12:20:00,24.7,24.72,24.7,24.72,7100.0,20.6141,20.6308,20.6141,20.6308,7100.0
2011-12-12 12:30:00,24.72,24.74,24.71,24.72,7700.0,20.6308,20.6475,20.6225,20.6308,7700.0
2011-12-12 12:40:00,24.72,24.72,24.71,24.71,9100.0,20.6308,20.6308,20.6225,20.6225,9100.0
2011-12-12 12:50:00,24.72,24.73,24.7,24.71,8800.0,20.6308,20.6392,20.6141,20.6225,8800.0
2011-12-12 13:00:00,24.71,24.72,24.68,24.7,10500.0,20.6225,20.6308,20.5975,20.6141,10500.0
2011-12-12 13:10:00,24.7,24.71,24.67,24.69,22900.0,20.6141,20.6225,20.5891,20.6058,22900.0
2011-12-12 13:20:00,24.7,24.72,24.69,24.71,13600.0,20.6141,20.6308,20.6058,20.6225,13600.0
2011-12-12 13:30:00,24.72,24.74,24.71,24.73,12200.0,20.6308,20.6475,20.6225,20.6392,12200.0
2011-12-12 13:40:00,24.74,24.75,24.72,24.73,71600.0,20.6475,20.6559,20.6308,20.6392,71600.0
2011-12-12 13:50:00,24.72,24.74,24.72,24.72,10400.0,20.6308,20.6475,20.6308,20.6308,10400.0
2011-12-12 14:00:00,24.72,24.73,24.67,24.69,20000.0,20.6308,20.6392,20.5891,20.6058,20000.0
2011-12-12 14:10:00,24.69,24.69,24.66,24.67,26300.0,20.6058,20.6058,20.5808,20.5891,26300.0
2011-12-12 14:20:00,24.67,24.67,24.64,24.65,25600.0,20.5891,20.5891,20.5641,20.5724,25600.0
2011-12-12 14:30:00,24.65,24.66,24.64,24.65,34800.0,20.5724,20.5808,20.5641,20.5724,34800.0
2011-12-12 14:40:00,24.64,24.66,24.64,24.66,22100.0,20.5641,20.5808,20.5641,20.5808,22100.0
2011-12-12 14:50:00,24.66,24.67,24.65,24.65,25600.0,20.5808,20.5891,20.5724,20.5724,25600.0
2011-12-12 15:00:00,24.66,24.67,24.64,24.65,97600.0,20.5808,20.5891,20.5641,20.5724,97600.0
2011-12-12 15:10:00,24.65,24.67,24.64,24.66,23000.0,20.5724,20.5891,20.5641,20.5808,23000.0
2011-12-12 15:20:00,24.66,24.66,24.63,24.63,62100.0,20.5808,20.5808,20.5557,20.5557,62100.0
2011-12-12 15:30:00,24.64,24.65,24.62,24.65,43400.0,20.5641,20.5724,20.5474,20.5724,43400.0
2011-12-12 15:40:00,24.64,24.65,24.58,24.65,151500.0,20.5641,20.5724,20.514,20.5724,151500.0
2011-12-12 15:50:00,24.65,24.66,24.62,24.64,158300.0,20.5724,20.5808,20.5474,20.5641,158300.0
2011-12-13 09:30:00,24.81,24.83,24.58,24.68,18200.0,20.7059,20.7226,20.514,20.5975,18200.0
2011-12-13 09:40:00,24.69,24.75,24.68,24.7,52700.0,20.6058,20.6559,20.5975,20.6141,52700.0
2011-12-13 09:50:00,24.72,24.73,24.66,24.67,20500.0,20.6308,20.6392,20.5808,20.5891,20500.0
2011-12-13 10:00:00,24.69,24.79,24.68,24.75,37600.0,20.6058,20.6893,20.5975,20.6559,37600.0
2011-12-13 10:10:00,24.74,24.76,24.7,24.72,29100.0,20.6475,20.6642,20.6141,20.6308,29100.0
2011-12-13 10:20:00,24.7,24.72,24.65,24.66,16200.0,20.6141,20.6308,20.5724,20.5808,16200.0
2011-12-13 10:30:00,24.66,24.69,24.54,24.54,31700.0,20.5808,20.6058,20.4806,20.4806,31700.0
2011-12-13 10:40:00,24.55,24.55,24.43,24.45,88500.0,20.489,20.489,20.3888,20.4055,88500.0
2011-12-13 10:50:00,24.45,24.52,24.45,24.49,19000.0,20.4055,20.4639,20.4055,20.4389,19000.0
2011-12-13 11:00:00,24.49,24.49,24.39,24.39,14900.0,20.4389,20.4389,20.3554,20.3554,14900.0
2011-12-13 11:10:00,24.4,24.48,24.4,24.46,6900.0,20.3638,20.4305,20.3638,20.4138,6900.0
2011-12-13 11:20:00,24.46,24.5,24.46,24.48,20800.0,20.4138,20.4472,20.4138,20.4305,20800.0
2011-12-13 11:30:00,24.48,24.56,24.47,24.53,17000.0,20.4305,20.4973,20.4222,20.4723,17000.0
2011-12-13 11:40:00,24.53,24.53,24.42,24.44,34600.0,20.4723,20.4723,20.3805,20.3972,34600.0
2011-12-13 11:50:00,24.42,24.47,24.41,24.45,12800.0,20.3805,20.4222,20.3721,20.4055,12800.0
2011-12-13 12:00:00,24.46,24.49,24.46,24.48,6300.0,20.4138,20.4389,20.4138,20.4305,6300.0
2011-12-13 12:10:00,24.48,24.51,24.48,24.51,7900.0,20.4305,20.4556,20.4305,20.4556,7900.0
2011-12-13 12:20:00,24.5,24.52,24.49,24.49,13100.0,20.4472,20.4639,20.4389,20.4389,13100.0
2011-12-13 12:30:00,24.49,24.52,24.43,24.44,17600.0,20.4389,20.4639,20.3888,20.3972,17600.0
2011-12-13 12:40:00,24.45,24.47,24.45,24.47,9300.0,20.4055,20.4222,20.4055,20.4222,9300.0
2011-12-13 12:50:00,24.46,24.49,24.46,24.46,11100.0,20.4138,20.4389,20.4138,20.4138,11100.0
2011-12-13 13:00:00,24.47,24.47,24.4,24.41,28200.0,20.4222,20.4222,20.3638,20.3721,28200.0
2011-12-13 13:10:00,24.41,24.44,24.36,24.36,22500.0,20.3721,20.3972,20.3304,20.3304,22500.0
2011-12-13 13:20:00,24.36,24.41,24.34,24.34,36200.0,20.3304,20.3721,20.3137,20.3137,36200.0
2011-12-13 13:30:00,24.34,24.35,24.28,24.32,24900.0,20.3137,20.322,20.2636,20.297,24900.0
2011-12-13 13:40:00,24.32,24.39,24.32,24.38,11900.0,20.297,20.3554,20.297,20.3471,11900.0
2011-12-13 13:50:00,24.38,24.4,24.37,24.39,8100.0,20.3471,20.3638,20.3387,20.3554,8100.0
2011-12-13 14:00:00,24.39,24.49,24.39,24.49,14400.0,20.3554,20.4389,20.3554,20.4389,14400.0
2011-12-13 14:10:00,24.48,24.48,24.33,24.33,27800.0,20.4305,20.4305,20.3053,20.3053,27800.0
2011-12-13 14:20:00,24.35,24.38,24.27,24.28,79200.0,20.322,20.3471,20.2553,20.2636,79200.0
2011-12-13 14:30:00,24.29,24.29,24.11,24.11,55500.0,20.272,20.272,20.1217,20.1217,55500.0
2011-12-13 14:40:00,24.12,24.13,24.06,24.08,80400.0,20.1301,20.1384,20.08,20.0967,80400.0
2011-12-13 14:50:00,24.07,24.13,24.06,24.1,39200.0,20.0884,20.1384,20.08,20.1134,39200.0
2011-12-13 15:00:00,24.1,24.16,24.09,24.14,50900.0,20.1134,20.1635,20.105,20.1468,50900.0
2011-12-13 15:10:00,24.15,24.16,24.04,24.06,115200.0,20.1551,20.1635,20.0633,20.08,115200.0
2011-12-13 15:20:00,24.05,24.1,24.04,24.06,153300.0,20.0717,20.1134,20.0633,20.08,153300.0
2011-12-13 15:30:00,24.06,24.08,23.93,23.97,137400.0,20.08,20.0967,19.9715,20.0049,137400.0
2011-12-13 15:40:00,23.97,24.11,23.96,24.1,172900.0,20.0049,20.1217,19.9966,20.1134,172900.0
2011-12-13 15:50:00,24.09,24.1,24.0,24.05,183200.0,20.105,20.1134,20.0299,20.0717,183200.0
2011-12-14 09:30:00,23.76,23.76,23.49,23.71,60700.0,19.8296,19.8296,19.6043,19.7879,60700.0
2011-12-14 09:40:00,23.71,23.73,23.51,23.55,47100.0,19.7879,19.8046,19.621,19.6544,47100.0
2011-12-14 09:50:00,23.53,23.61,23.53,23.54,73300.0,19.6377,19.7045,19.6377,19.646,73300.0
2011-12-14 10:00:00,23.54,23.55,23.48,23.51,99400.0,19.646,19.6544,19.596,19.621,99400.0
2011-12-14 10:10:00,23.5,23.51,23.43,23.47,33400.0,19.6126,19.621,19.5542,19.5876,33400.0
2011-12-14 10:20:00,23.47,23.48,23.4,23.45,25700.0,19.5876,19.596,19.5292,19.5709,25700.0
2011-12-14 10:30:00,23.46,23.46,23.37,23.45,210500.0,19.5793,19.5793,19.5042,19.5709,210500.0
2011-12-14 10:40:00,23.45,23.56,23.44,23.55,60700.0,19.5709,19.6627,19.5626,19.6544,60700.0
2011-12-14 10:50:00,23.55,23.55,23.48,23.48,36600.0,19.6544,19.6544,19.596,19.596,36600.0
2011-12-14 11:00:00,23.49,23.53,23.48,23.49,51400.0,19.6043,19.6377,19.596,19.6043,51400.0
2011-12-14 11:10:00,23.5,23.57,23.49,23.54,38700.0,19.6126,19.6711,19.6043,19.646,38700.0
2011-12-14 11:20:00,23.55,23.56,23.53,23.54,32500.0,19.6544,19.6627,19.6377,19.646,32500.0
2011-12-14 11:30:00,23.53,23.53,23.5,23.52,41600.0,19.6377,19.6377,19.6126,19.6293,41600.0
2011-12-14 11:40:00,23.52,23.57,23.52,23.55,47100.0,19.6293,19.6711,19.6293,19.6544,47100.0
2011-12-14 11:50:00,23.55,23.56,23.53,23.53,23100.0,19.6544,19.6627,19.6377,19.6377,23100.0
2011-12-14 12:00:00,23.53,23.55,23.51,23.55,15100.0,19.6377,19.6544,19.621,19.6544,15100.0
2011-12-14 12:10:00,23.55,23.56,23.52,23.53,37600.0,19.6544,19.6627,19.6293,19.6377,37600.0
2011-12-14 12:20:00,23.53,23.53,23.51,23.52,12100.0,19.6377,19.6377,19.621,19.6293,12100.0
2011-12-14 12:30:00,23.52,23.56,23.51,23.52,36100.0,19.6293,19.6627,19.621,19.6293,36100.0
2011-12-14 12:40:00,23.52,23.55,23.5,23.52,84500.0,19.6293,19.6544,19.6126,19.6293,84500.0
2011-12-14 12:50:00,23.52,23.53,23.51,23.52,12500.0,19.6293,19.6377,19.621,19.6293,12500.0
2011-12-14 13:00:00,23.53,23.53,23.49,23.49,39400.0,19.6377,19.6377,19.6043,19.6043,39400.0
2011-12-14 13:10:00,23.48,23.53,23.47,23.53,30300.0,19.596,19.6377,19.5876,19.6377,30300.0
2011-12-14 13:20:00,23.53,23.55,23.5,23.55,31600.0,19.6377,19.6544,19.6126,19.6544,31600.0
2011-12-14 13:30:00,23.54,23.55,23.5,23.54,18400.0,19.646,19.6544,19.6126,19.646,18400.0
2011-12-14 13:40:00,23.53,23.55,23.51,23.53,22800.0,19.6377,19.6544,19.621,19.6377,22800.0
2011-12-14 13:50:00,23.53,23.54,23.5,23.54,21000.0,19.6377,19.646,19.6126,19.646,21000.0
2011-12-14 14:00:00,23.54,23.55,23.51,23.53,21900.0,19.646,19.6544,19.621,19.6377,21900.0
2011-12-14 14:10:00,23.53,23.55,23.51,23.53,33200.0,19.6377,19.6544,19.621,19.6377,33200.0
2011-12-14 14:20:00,23.53,23.57,23.51,23.56,39700.0,19.6377,19.6711,19.621,19.6627,39700.0
2011-12-14 14:30:00,23.56,23.56,23.49,23.51,64700.0,19.6627,19.6627,19.6043,19.621,64700.0
2011-12-14 14:40:00,23.51,23.57,23.5,23.55,55500.0,19.621,19.6711,19.6126,19.6544,55500.0
2011-12-14 14:50:00,23.55,23.56,23.52,23.54,47200.0,19.6544,19.6627,19.6293,19.646,47200.0
2011-12-14 15:00:00,23.54,23.56,23.51,23.52,51500.0,19.646,19.6627,19.621,19.6293,51500.0
2011-12-14 15:10:00,23.53,23.57,23.52,23.54,67500.0,19.6377,19.6711,19.6293,19.646,67500.0
2011-12-14 15:20:00,23.55,23.55,23.51,23.53,53500.0,19.6544,19.6544,19.621,19.6377,53500.0
2011-12-14 15:30:00,23.53,23.53,23.47,23.52,91200.0,19.6377,19.6377,19.5876,19.6293,91200.0
2011-12-14 15:40:00,23.52,23.53,23.49,23.51,82500.0,19.6293,19.6377,19.6043,19.621,82500.0
2011-12-14 15:50:00,23.5,23.51,23.45,23.48,124000.0,19.6126,19.621,19.5709,19.596,124000.0
2011-12-15 09:30:00,24.01,24.26,24.0,24.16,43800.0,20.0383,20.2469,20.0299,20.1635,43800.0
2011-12-15 09:40:00,24.16,24.16,24.04,24.04,81000.0,20.1635,20.1635,20.0633,20.0633,81000.0
2011-12-15 09:50:00,24.05,24.1,24.04,24.04,37000.0,20.0717,20.1134,20.0633,20.0633,37000.0
2011-12-15 10:00:00,24.06,24.14,24.03,24.05,36500.0,20.08,20.1468,20.055,20.0717,36500.0
2011-12-15 10:10:00,24.03,24.05,24.0,24.03,22100.0,20.055,20.0717,20.0299,20.055,22100.0
2011-12-15 10:20:00,24.04,24.09,24.0,24.0,34900.0,20.0633,20.105,20.0299,20.0299,34900.0
2011-12-15 10:30:00,24.01,24.02,24.0,24.0,40100.0,20.0383,20.0466,20.0299,20.0299,40100.0
2011-12-15 10:40:00,24.0,24.04,24.0,24.04,43600.0,20.0299,20.0633,20.0299,20.0633,43600.0
2011-12-15 10:50:00,24.03,24.05,24.0,24.05,53200.0,20.055,20.0717,20.0299,20.0717,53200.0
2011-12-15 11:00:00,24.06,24.08,24.0,24.0,24100.0,20.08,20.0967,20.0299,20.0299,24100.0
2011-12-15 11:10:00,24.01,24.01,23.94,23.96,33300.0,20.0383,20.0383,19.9799,19.9966,33300.0
2011-12-15 11:20:00,23.96,23.96,23.93,23.93,24700.0,19.9966,19.9966,19.9715,19.9715,24700.0
2011-12-15 11:30:00,23.93,23.93,23.89,23.91,43300.0,19.9715,19.9715,19.9381,19.9548,43300.0
2011-12-15 11:40:00,23.92,24.01,23.92,23.99,26400.0,19.9632,20.0383,19.9632,20.0216,26400.0
2011-12-15 11:50:00,23.98,24.01,23.96,24.01,15400.0,20.0132,20.0383,19.9966,20.0383,15400.0
2011-12-15 12:00:00,24.01,24.03,24.01,24.02,8400.0,20.0383,20.055,20.0383,20.0466,8400.0
2011-12-15 12:10:00,24.02,24.02,23.99,23.99,34000.0,20.0466,20.0466,20.0216,20.0216,34000.0
2011-12-15 12:20:00,24.0,24.06,24.0,24.05,13800.0,20.0299,20.08,20.0299,20.0717,13800.0
2011-12-15 12:30:00,24.04,24.06,24.02,24.05,31500.0,20.0633,20.08,20.0466,20.0717,31500.0
2011-12-15 12:40:00,24.05,24.08,24.03,24.08,29400.0,20.0717,20.0967,20.055,20.0967,29400.0
2011-12-15 12:50:00,24.08,24.08,24.04,24.06,23300.0,20.0967,20.0967,20.0633,20.08,23300.0
2011-12-15 13:00:00,24.05,24.06,24.05,24.05,15900.0,20.0717,20.08,20.0717,20.0717,15900.0
2011-12-15 13:10:00,24.06,24.08,24.05,24.07,37300.0,20.08,20.0967,20.0717,20.0884,37300.0
2011-12-15 13:20:00,24.06,24.07,24.02,24.02,35500.0,20.08,20.0884,20.0466,20.0466,35500.0
2011-12-15 13:30:00,24.02,24.03,23.96,23.98,57600.0,20.0466,20.055,19.9966,20.0132,57600.0
2011-12-15 13:40:00,23.98,24.1,23.97,24.09,19500.0,20.0132,20.1134,20.0049,20.105,19500.0
2011-12-15 13:50:00,24.1,24.15,24.08,24.13,52900.0,20.1134,20.1551,20.0967,20.1384,52900.0
2011-12-15 14:00:00,24.12,24.15,24.1,24.1,30500.0,20.1301,20.1551,20.1134,20.1134,30500.0
2011-12-15 14:10:00,24.1,24.14,24.09,24.1,24300.0,20.1134,20.1468,20.105,20.1134,24300.0
2011-12-15 14:20:00,24.1,24.12,24.07,24.07,18900.0,20.1134,20.1301,20.0884,20.0884,18900.0
2011-12-15 14:30:00,24.07,24.07,24.04,24.05,19000.0,20.0884,20.0884,20.0633,20.0717,19000.0
2011-12-15 14:40:00,24.05,24.07,24.04,24.05,19700.0,20.0717,20.0884,20.0633,20.0717,19700.0
2011-12-15 14:50:00,24.05,24.11,24.05,24.11,23500.0,20.0717,20.1217,20.0717,20.1217,23500.0
2011-12-15 15:00:00,24.1,24.16,24.09,24.15,45800.0,20.1134,20.1635,20.105,20.1551,45800.0
2011-12-15 15:10:00,24.15,24.23,24.15,24.21,64500.0,20.1551,20.2219,20.1551,20.2052,64500.0
2011-12-15 15:20:00,24.23,24.26,24.2,24.26,70400.0,20.2219,20.2469,20.1969,20.2469,70400.0
2011-12-15 15:30:00,24.25,24.3,24.25,24.3,77100.0,20.2386,20.2803,20.2386,20.2803,77100.0
2011-12-15 15:40:00,24.3,24.32,24.25,24.3,121200.0,20.2803,20.297,20.2386,20.2803,121200.0
2011-12-15 15:50:00,24.3,24.3,24.24,24.26,108800.0,20.2803,20.2803,20.2302,20.2469,108800.0
2011-12-16 09:30:00,24.74,24.86,24.71,24.76,276200.0,20.6475,20.7477,20.6225,20.6642,276200.0
2011-12-16 09:40:00,24.74,24.81,24.68,24.71,59200.0,20.6475,20.7059,20.5975,20.6225,59200.0
2011-12-16 09:50:00,24.7,24.74,24.66,24.73,78800.0,20.6141,20.6475,20.5808,20.6392,78800.0
2011-12-16 10:00:00,24.72,24.83,24.72,24.81,55100.0,20.6308,20.7226,20.6308,20.7059,55100.0
2011-12-16 10:10:00,24.81,24.87,24.8,24.87,25500.0,20.7059,20.756,20.6976,20.756,25500.0
2011-12-16 10:20:00,24.87,24.88,24.83,24.84,17600.0,20.756,20.7644,20.7226,20.731,17600.0
2011-12-16 10:30:00,24.83,24.84,24.8,24.81,28300.0,20.7226,20.731,20.6976,20.7059,28300.0
2011-12-16 10:40:00,24.81,24.82,24.79,24.82,64500.0,20.7059,20.7143,20.6893,20.7143,64500.0
2011-12-16 10:50:00,24.82,24.87,24.81,24.85,34500.0,20.7143,20.756,20.7059,20.7393,34500.0
2011-12-16 11:00:00,24.85,24.88,24.81,24.84,32300.0,20.7393,20.7644,20.7059,20.731,32300.0
2011-12-16 11:10:00,24.84,24.86,24.83,24.85,17100.0,20.731,20.7477,20.7226,20.7393,17100.0
2011-12-16 11:20:00,24.85,24.89,24.84,24.87,39900.0,20.7393,20.7727,20.731,20.756,39900.0
2011-12-16 11:30:00,24.87,24.89,24.82,24.83,19800.0,20.756,20.7727,20.7143,20.7226,19800.0
2011-12-16 11:40:00,24.82,24.82,24.76,24.76,16200.0,20.7143,20.7143,20.6642,20.6642,16200.0
2011-12-16 11:50:00,24.76,24.76,24.69,24.7,28700.0,20.6642,20.6642,20.6058,20.6141,28700.0
2011-12-16 12:00:00,24.69,24.74,24.68,24.72,79700.0,20.6058,20.6475,20.5975,20.6308,79700.0
2011-12-16 12:10:00,24.71,24.74,24.71,24.72,33000.0,20.6225,20.6475,20.6225,20.6308,33000.0
2011-12-16 12:20:00,24.71,24.74,24.7,24.73,26700.0,20.6225,20.6475,20.6141,20.6392,26700.0
2011-12-16 12:30:00,24.73,24.74,24.66,24.68,50500.0,20.6392,20.6475,20.5808,20.5975,50500.0
2011-12-16 12:40:00,24.67,24.7,24.66,24.69,84500.0,20.5891,20.6141,20.5808,20.6058,84500.0
2011-12-16 12:50:00,24.68,24.7,24.62,24.67,87300.0,20.5975,20.6141,20.5474,20.5891,87300.0
2011-12-16 13:00:00,24.67,24.69,24.66,24.67,54000.0,20.5891,20.6058,20.5808,20.5891,54000.0
2011-12-16 13:10:00,24.69,24.71,24.66,24.68,51300.0,20.6058,20.6225,20.5808,20.5975,51300.0
2011-12-16 13:20:00,24.67,24.69,24.64,24.64,16100.0,20.5891,20.6058,20.5641,20.5641,16100.0
2011-12-16 13:30:00,24.64,24.66,24.63,24.63,32500.0,20.5641,20.5808,20.5557,20.5557,32500.0
2011-12-16 13:40:00,24.62,24.67,24.6,24.67,27500.0,20.5474,20.5891,20.5307,20.5891,27500.0
2011-12-16 13:50:00,24.67,24.67,24.6,24.63,29000.0,20.5891,20.5891,20.5307,20.5557,29000.0
2011-12-16 14:00:00,24.63,24.64,24.59,24.6,27900.0,20.5557,20.5641,20.5223,20.5307,27900.0
2011-12-16 14:10:00,24.59,24.62,24.58,24.58,28000.0,20.5223,20.5474,20.514,20.514,28000.0
2011-12-16 14:20:00,24.58,24.61,24.58,24.6,39600.0,20.514,20.539,20.514,20.5307,39600.0
2011-12-16 14:30:00,24.6,24.63,24.58,24.63,44200.0,20.5307,20.5557,20.514,20.5557,44200.0
2011-12-16 14:40:00,24.62,24.67,24.62,24.66,34800.0,20.5474,20.5891,20.5474,20.5808,34800.0
2011-12-16 14:50:00,24.66,24.68,24.63,24.64,23000.0,20.5808,20.5975,20.5557,20.5641,23000.0
2011-12-16 15:00:00,24.63,24.69,24.63,24.69,61000.0,20.5557,20.6058,20.5557,20.6058,61000.0
2011-12-16 15:10:00,24.68,24.72,24.68,24.68,48700.0,20.5975,20.6308,20.5975,20.5975,48700.0
2011-12-16 15:20:00,24.69,24.71,24.64,24.66,105800.0,20.6058,20.6225,20.5641,20.5808,105800.0
2011-12-16 15:30:00,24.66,24.71,24.66,24.68,47300.0,20.5808,20.6225,20.5808,20.5975,47300.0
2011-12-16 15:40:00,24.69,24.75,24.68,24.71,117200.0,20.6058,20.6559,20.5975,20.6225,117200.0
2011-12-16 15:50:00,24.71,24.76,24.69,24.71,185900.0,20.6225,20.6642,20.6058,20.6225,185900.0
2011-12-19 09:30:00,24.65,24.81,24.6,24.78,35900.0,20.5724,20.7059,20.5307,20.6809,35900.0
2011-12-19 09:40:00,24.78,24.79,24.7,24.7,28800.0,20.6809,20.6893,20.6141,20.6141,28800.0
2011-12-19 09:50:00,24.7,24.74,24.65,24.74,20200.0,20.6141,20.6475,20.5724,20.6475,20200.0
2011-12-19 10:00:00,24.73,24.73,24.63,24.67,69700.0,20.6392,20.6392,20.5557,20.5891,69700.0
2011-12-19 10:10:00,24.65,24.76,24.65,24.7,22300.0,20.5724,20.6642,20.5724,20.6141,22300.0
2011-12-19 10:20:00,24.69,24.74,24.69,24.73,19200.0,20.6058,20.6475,20.6058,20.6392,19200.0
2011-12-19 10:30:00,24.73,24.8,24.71,24.79,18100.0,20.6392,20.6976,20.6225,20.6893,18100.0
2011-12-19 10:40:00,24.79,24.8,24.7,24.73,19900.0,20.6893,20.6976,20.6141,20.6392,19900.0
2011-12-19 10:50:00,24.72,24.74,24.7,24.74,25800.0,20.6308,20.6475,20.6141,20.6475,25800.0
2011-12-19 11:00:00,24.73,24.73,24.61,24.62,30400.0,20.6392,20.6392,20.539,20.5474,30400.0
2011-12-19 11:10:00,24.62,24.62,24.56,24.56,17200.0,20.5474,20.5474,20.4973,20.4973,17200.0
2011-12-19 11:20:00,24.56,24.57,24.49,24.52,23100.0,20.4973,20.5056,20.4389,20.4639,23100.0
2011-12-19 11:30:00,24.53,24.55,24.51,24.54,25700.0,20.4723,20.489,20.4556,20.4806,25700.0
2011-12-19 11:40:00,24.54,24.57,24.52,24.54,24600.0,20.4806,20.5056,20.4639,20.4806,24600.0
2011-12-19 11:50:00,24.54,24.56,24.51,24.52,9700.0,20.4806,20.4973,20.4556,20.4639,9700.0
2011-12-19 12:00:00,24.5,24.56,24.5,24.53,7300.0,20.4472,20.4973,20.4472,20.4723,7300.0
2011-12-19 12:10:00,24.52,24.52,24.45,24.45,10200.0,20.4639,20.4639,20.4055,20.4055,10200.0
2011-12-19 12:20:00,24.46,24.49,24.46,24.46,9200.0,20.4138,20.4389,20.4138,20.4138,9200.0
2011-12-19 12:30:00,24.46,24.46,24.4,24.43,8600.0,20.4138,20.4138,20.3638,20.3888,8600.0
2011-12-19 12:40:00,24.43,24.46,24.42,24.43,10900.0,20.3888,20.4138,20.3805,20.3888,10900.0
2011-12-19 12:50:00,24.42,24.47,24.42,24.46,10500.0,20.3805,20.4222,20.3805,20.4138,10500.0
2011-12-19 13:00:00,24.47,24.49,24.45,24.48,9500.0,20.4222,20.4389,20.4055,20.4305,9500.0
2011-12-19 13:10:00,24.48,24.54,24.47,24.52,113400.0,20.4305,20.4806,20.4222,20.4639,113400.0
2011-12-19 13:20:00,24.52,24.56,24.5,24.52,83100.0,20.4639,20.4973,20.4472,20.4639,83100.0
2011-12-19 13:30:00,24.52,24.57,24.51,24.57,53800.0,20.4639,20.5056,20.4556,20.5056,53800.0
2011-12-19 13:40:00,24.58,24.67,24.55,24.67,49400.0,20.514,20.5891,20.489,20.5891,49400.0
2011-12-19 13:50:00,24.67,24.67,24.6,24.65,78300.0,20.5891,20.5891,20.5307,20.5724,78300.0
2011-12-19 14:00:00,24.65,24.65,24.58,24.6,82600.0,20.5724,20.5724,20.514,20.5307,82600.0
2011-12-19 14:10:00,24.6,24.64,24.6,24.6,20500.0,20.5307,20.5641,20.5307,20.5307,20500.0
2011-12-19 14:20:00,24.59,24.61,24.58,24.58,23100.0,20.5223,20.539,20.514,20.514,23100.0
2011-12-19 14:30:00,24.58,24.59,24.56,24.56,23400.0,20.514,20.5223,20.4973,20.4973,23400.0
2011-12-19 14:40:00,24.55,24.57,24.52,24.52,80100.0,20.489,20.5056,20.4639,20.4639,80100.0
2011-12-19 14:50:00,24.51,24.52,24.48,24.51,23900.0,20.4556,20.4639,20.4305,20.4556,23900.0
2011-12-19 15:00:00,24.51,24.52,24.38,24.4,48000.0,20.4556,20.4639,20.3471,20.3638,48000.0
2011-12-19 15:10:00,24.39,24.4,24.36,24.39,35200.0,20.3554,20.3638,20.3304,20.3554,35200.0
2011-12-19 15:20:00,24.39,24.39,24.33,24.33,44800.0,20.3554,20.3554,20.3053,20.3053,44800.0
2011-12-19 15:30:00,24.33,24.38,24.32,24.36,51800.0,20.3053,20.3471,20.297,20.3304,51800.0
2011-12-19 15:40:00,24.36,24.38,24.31,24.32,79900.0,20.3304,20.3471,20.2887,20.297,79900.0
2011-12-19 15:50:00,24.32,24.35,24.27,24.33,82300.0,20.297,20.322,20.2553,20.3053,82300.0
2011-12-20 09:30:00,25.19,25.3,25.03,25.23,60000.0,21.0231,21.1149,20.8896,21.0565,60000.0
2011-12-20 09:40:00,25.24,25.31,25.17,25.28,71000.0,21.0648,21.1232,21.0064,21.0982,71000.0
2011-12-20 09:50:00,25.27,25.32,25.26,25.3,42700.0,21.0899,21.1316,21.0815,21.1149,42700.0
2011-12-20 10:00:00,25.28,25.3,25.25,25.26,53000.0,21.0982,21.1149,21.0732,21.0815,53000.0
2011-12-20 10:10:00,25.25,25.29,25.2,25.24,27600.0,21.0732,21.1065,21.0314,21.0648,27600.0
2011-12-20 10:20:00,25.23,25.36,25.22,25.35,23800.0,21.0565,21.165,21.0481,21.1566,23800.0
2011-12-20 10:30:00,25.36,25.4,25.35,25.36,19000.0,21.165,21.1984,21.1566,21.165,19000.0
2011-12-20 10:40:00,25.36,25.39,25.35,25.37,16700.0,21.165,21.19,21.1566,21.1733,16700.0
2011-12-20 10:50:00,25.37,25.5,25.36,25.39,107300.0,21.1733,21.2818,21.165,21.19,107300.0
2011-12-20 11:00:00,25.38,25.5,25.38,25.49,37100.0,21.1817,21.2818,21.1817,21.2735,37100.0
2011-12-20 11:10:00,25.5,25.51,25.48,25.49,28000.0,21.2818,21.2902,21.2651,21.2735,28000.0
2011-12-20 11:20:00,25.5,25.5,25.43,25.44,19900.0,21.2818,21.2818,21.2234,21.2317,19900.0
2011-12-20 11:30:00,25.45,25.46,25.36,25.37,40400.0,21.2401,21.2484,21.165,21.1733,40400.0
2011-12-20 11:40:00,25.36,25.42,25.34,25.42,22800.0,21.165,21.215,21.1483,21.215,22800.0
2011-12-20 11:50:00,25.43,25.45,25.37,25.44,21800.0,21.2234,21.2401,21.1733,21.2317,21800.0
2011-12-20 12:00:00,25.44,25.44,25.38,25.39,11200.0,21.2317,21.2317,21.1817,21.19,11200.0
2011-12-20 12:10:00,25.39,25.4,25.38,25.38,17300.0,21.19,21.1984,21.1817,21.1817,17300.0
2011-12-20 12:20:00,25.37,25.37,25.33,25.33,13900.0,21.1733,21.1733,21.1399,21.1399,13900.0
2011-12-20 12:30:00,25.33,25.33,25.32,25.33,8100.0,21.1399,21.1399,21.1316,21.1399,8100.0
2011-12-20 12:40:00,25.33,25.33,25.31,25.31,14400.0,21.1399,21.1399,21.1232,21.1232,14400.0
2011-12-20 12:50:00,25.31,25.35,25.31,25.34,25400.0,21.1232,21.1566,21.1232,21.1483,25400.0
2011-12-20 13:00:00,25.35,25.37,25.33,25.35,34600.0,21.1566,21.1733,21.1399,21.1566,34600.0
2011-12-20 13:10:00,25.35,25.38,25.33,25.35,18400.0,21.1566,21.1817,21.1399,21.1566,18400.0
2011-12-20 13:20:00,25.35,25.36,25.32,25.34,11500.0,21.1566,21.165,21.1316,21.1483,11500.0
2011-12-20 13:30:00,25.34,25.35,25.32,25.35,20800.0,21.1483,21.1566,21.1316,21.1566,20800.0
2011-12-20 13:40:00,25.34,25.36,25.32,25.34,55500.0,21.1483,21.165,21.1316,21.1483,55500.0
2011-12-20 13:50:00,25.34,25.35,25.33,25.35,11700.0,21.1483,21.1566,21.1399,21.1566,11700.0
2011-12-20 14:00:00,25.35,25.36,25.32,25.35,17100.0,21.1566,21.165,21.1316,21.1566,17100.0
2011-12-20 14:10:00,25.35,25.35,25.3,25.31,29400.0,21.1566,21.1566,21.1149,21.1232,29400.0
2011-12-20 14:20:00,25.31,25.32,25.29,25.3,16400.0,21.1232,21.1316,21.1065,21.1149,16400.0
2011-12-20 14:30:00,25.3,25.31,25.29,25.3,8700.0,21.1149,21.1232,21.1065,21.1149,8700.0
2011-12-20 14:40:00,25.31,25.34,25.3,25.34,39700.0,21.1232,21.1483,21.1149,21.1483,39700.0
2011-12-20 14:50:00,25.34,25.36,25.3,25.32,34700.0,21.1483,21.165,21.1149,21.1316,34700.0
2011-12-20 15:00:00,25.31,25.34,25.3,25.33,31500.0,21.1232,21.1483,21.1149,21.1399,31500.0
2011-12-20 15:10:00,25.33,25.37,25.33,25.34,24700.0,21.1399,21.1733,21.1399,21.1483,24700.0
2011-12-20 15:20:00,25.35,25.43,25.34,25.42,62600.0,21.1566,21.2234,21.1483,21.215,62600.0
2011-12-20 15:30:00,25.42,25.46,25.38,25.45,64000.0,21.215,21.2484,21.1817,21.2401,64000.0
2011-12-20 15:40:00,25.44,25.49,25.42,25.42,92700.0,21.2317,21.2735,21.215,21.215,92700.0
2011-12-20 15:50:00,25.42,25.45,25.38,25.42,91800.0,21.215,21.2401,21.1817,21.215,91800.0
2011-12-21 09:30:00,25.42,25.46,25.28,25.33,13000.0,21.215,21.2484,21.0982,21.1399,13000.0
2011-12-21 09:40:00,25.3,25.31,25.17,25.17,22100.0,21.1149,21.1232,21.0064,21.0064,22100.0
2011-12-21 09:50:00,25.16,25.19,25.12,25.15,11100.0,20.9981,21.0231,20.9647,20.9897,11100.0
2011-12-21 10:00:00,25.13,25.27,25.1,25.26,16100.0,20.973,21.0899,20.948,21.0815,16100.0
2011-12-21 10:10:00,25.25,25.33,25.24,25.3,7700.0,21.0732,21.1399,21.0648,21.1149,7700.0
2011-12-21 10:20:00,25.31,25.33,25.27,25.27,8100.0,21.1232,21.1399,21.0899,21.0899,8100.0
2011-12-21 10:30:00,25.27,25.3,25.26,25.28,9000.0,21.0899,21.1149,21.0815,21.0982,9000.0
2011-12-21 10:40:00,25.28,25.31,25.26,25.31,17900.0,21.0982,21.1232,21.0815,21.1232,17900.0
2011-12-21 10:50:00,25.3,25.31,25.22,25.23,19200.0,21.1149,21.1232,21.0481,21.0565,19200.0
2011-12-21 11:00:00,25.23,25.24,25.17,25.24,11600.0,21.0565,21.0648,21.0064,21.0648,11600.0
2011-12-21 11:10:00,25.25,25.25,25.17,25.17,7800.0,21.0732,21.0732,21.0064,21.0064,7800.0
2011-12-21 11:20:00,25.17,25.19,25.16,25.19,6500.0,21.0064,21.0231,20.9981,21.0231,6500.0
2011-12-21 11:30:00,25.19,25.22,25.17,25.22,11800.0,21.0231,21.0481,21.0064,21.0481,11800.0
2011-12-21 11:40:00,25.21,25.25,25.18,25.25,11900.0,21.0398,21.0732,21.0147,21.0732,11900.0
2011-12-21 11:50:00,25.23,25.25,25.22,25.25,9000.0,21.0565,21.0732,21.0481,21.0732,9000.0
2011-12-21 12:00:00,25.26,25.26,25.2,25.23,16000.0,21.0815,21.0815,21.0314,21.0565,16000.0
2011-12-21 12:10:00,25.21,25.25,25.2,25.25,7700.0,21.0398,21.0732,21.0314,21.0732,7700.0
2011-12-21 12:20:00,25.26,25.26,25.17,25.19,14800.0,21.0815,21.0815,21.0064,21.0231,14800.0
2011-12-21 12:30:00,25.19,25.23,25.19,25.23,4800.0,21.0231,21.0565,21.0231,21.0565,4800.0
2011-12-21 12:40:00,25.25,25.25,25.21,25.24,5200.0,21.0732,21.0732,21.0398,21.0648,5200.0
2011-12-21 12:50:00,25.26,25.26,25.21,25.26,4800.0,21.0815,21.0815,21.0398,21.0815,4800.0
2011-12-21 13:00:00,25.25,25.29,25.24,25.24,8700.0,21.0732,21.1065,21.0648,21.0648,8700.0
2011-12-21 13:10:00,25.24,25.24,25.19,25.2,7700.0,21.0648,21.0648,21.0231,21.0314,7700.0
2011-12-21 13:20:00,25.2,25.23,25.2,25.22,23200.0,21.0314,21.0565,21.0314,21.0481,23200.0
2011-12-21 13:30:00,25.22,25.23,25.21,25.23,7700.0,21.0481,21.0565,21.0398,21.0565,7700.0
2011-12-21 13:40:00,25.23,25.23,25.17,25.2,16600.0,21.0565,21.0565,21.0064,21.0314,16600.0
2011-12-21 13:50:00,25.2,25.28,25.2,25.27,8800.0,21.0314,21.0982,21.0314,21.0899,8800.0
2011-12-21 14:00:00,25.27,25.3,25.24,25.26,9500.0,21.0899,21.1149,21.0648,21.0815,9500.0
2011-12-21 14:10:00,25.26,25.27,25.22,25.25,10900.0,21.0815,21.0899,21.0481,21.0732,10900.0
2011-12-21 14:20:00,25.25,25.27,25.23,25.24,10000.0,21.0732,21.0899,21.0565,21.0648,10000.0
2011-12-21 14:30:00,25.24,25.29,25.22,25.28,21500.0,21.0648,21.1065,21.0481,21.0982,21500.0
2011-12-21 14:40:00,25.28,25.29,25.25,25.29,11200.0,21.0982,21.1065,21.0732,21.1065,11200.0
2011-12-21 14:50:00,25.29,25.3,25.25,25.25,12000.0,21.1065,21.1149,21.0732,21.0732,12000.0
2011-12-21 15:00:00,25.26,25.29,25.25,25.27,27500.0,21.0815,21.1065,21.0732,21.0899,27500.0
2011-12-21 15:10:00,25.27,25.32,25.26,25.31,23500.0,21.0899,21.1316,21.0815,21.1232,23500.0
2011-12-21 15:20:00,25.31,25.34,25.3,25.33,28800.0,21.1232,21.1483,21.1149,21.1399,28800.0
2011-12-21 15:30:00,25.33,25.4,25.32,25.39,43100.0,21.1399,21.1984,21.1316,21.19,43100.0
2011-12-21 15:40:00,25.39,25.4,25.35,25.36,34600.0,21.19,21.1984,21.1566,21.165,34600.0
2011-12-21 15:50:00,25.35,25.38,25.3,25.34,90900.0,21.1566,21.1817,21.1149,21.1483,90900.0
2011-12-22 09:30:00,25.35,25.39,25.26,25.36,25300.0,21.1566,21.19,21.0815,21.165,25300.0
2011-12-22 09:40:00,25.38,25.46,25.38,25.41,18700.0,21.1817,21.2484,21.1817,21.2067,18700.0
2011-12-22 09:50:00,25.42,25.47,25.38,25.45,20500.0,21.215,21.2568,21.1817,21.2401,20500.0
2011-12-22 10:00:00,25.46,25.46,25.41,25.41,3000.0,21.2484,21.2484,21.2067,21.2067,3000.0
2011-12-22 10:10:00,25.42,25.46,25.42,25.42,9500.0,21.215,21.2484,21.215,21.215,9500.0
2011-12-22 10:20:00,25.41,25.45,25.4,25.41,17600.0,21.2067,21.2401,21.1984,21.2067,17600.0
2011-12-22 10:30:00,25.41,25.42,25.38,25.41,32900.0,21.2067,21.215,21.1817,21.2067,32900.0
2011-12-22 10:40:00,25.43,25.43,25.4,25.41,31400.0,21.2234,21.2234,21.1984,21.2067,31400.0
2011-12-22 10:50:00,25.41,25.45,25.41,25.45,31000.0,21.2067,21.2401,21.2067,21.2401,31000.0
2011-12-22 11:00:00,25.46,25.49,25.45,25.49,11900.0,21.2484,21.2735,21.2401,21.2735,11900.0
2011-12-22 11:10:00,25.49,25.49,25.46,25.48,8400.0,21.2735,21.2735,21.2484,21.2651,8400.0
2011-12-22 11:20:00,25.48,25.5,25.46,25.48,7700.0,21.2651,21.2818,21.2484,21.2651,7700.0
2011-12-22 11:30:00,25.49,25.5,25.46,25.49,13000.0,21.2735,21.2818,21.2484,21.2735,13000.0
2011-12-22 11:40:00,25.49,25.5,25.48,25.49,12700.0,21.2735,21.2818,21.2651,21.2735,12700.0
2011-12-22 11:50:00,25.49,25.49,25.46,25.47,5400.0,21.2735,21.2735,21.2484,21.2568,5400.0
2011-12-22 12:00:00,25.47,25.5,25.47,25.5,3500.0,21.2568,21.2818,21.2568,21.2818,3500.0
2011-12-22 12:10:00,25.5,25.56,25.5,25.56,9000.0,21.2818,21.3319,21.2818,21.3319,9000.0
2011-12-22 12:20:00,25.56,25.62,25.56,25.62,5400.0,21.3319,21.382,21.3319,21.382,5400.0
2011-12-22 12:30:00,25.61,25.63,25.6,25.63,6400.0,21.3736,21.3903,21.3653,21.3903,6400.0
2011-12-22 12:40:00,25.63,25.63,25.58,25.58,4100.0,21.3903,21.3903,21.3486,21.3486,4100.0
2011-12-22 12:50:00,25.59,25.62,25.58,25.62,8500.0,21.3569,21.382,21.3486,21.382,8500.0
2011-12-22 13:00:00,25.63,25.63,25.6,25.61,8700.0,21.3903,21.3903,21.3653,21.3736,8700.0
2011-12-22 13:10:00,25.59,25.62,25.59,25.6,3300.0,21.3569,21.382,21.3569,21.3653,3300.0
2011-12-22 13:20:00,25.6,25.61,25.59,25.6,5900.0,21.3653,21.3736,21.3569,21.3653,5900.0
2011-12-22 13:30:00,25.6,25.61,25.58,25.58,7300.0,21.3653,21.3736,21.3486,21.3486,7300.0
2011-12-22 13:40:00,25.57,25.58,25.56,25.57,6300.0,21.3402,21.3486,21.3319,21.3402,6300.0
2011-12-22 13:50:00,25.58,25.61,25.57,25.59,7200.0,21.3486,21.3736,21.3402,21.3569,7200.0
2011-12-22 14:00:00,25.57,25.57,25.55,25.56,9200.0,21.3402,21.3402,21.3235,21.3319,9200.0
2011-12-22 14:10:00,25.56,25.56,25.54,25.54,7000.0,21.3319,21.3319,21.3152,21.3152,7000.0
2011-12-22 14:20:00,25.54,25.55,25.53,25.54,12100.0,21.3152,21.3235,21.3068,21.3152,12100.0
2011-12-22 14:30:00,25.55,25.55,25.51,25.51,9200.0,21.3235,21.3235,21.2902,21.2902,9200.0
2011-12-22 14:40:00,25.52,25.53,25.49,25.49,10300.0,21.2985,21.3068,21.2735,21.2735,10300.0
2011-12-22 14:50:00,25.49,25.51,25.47,25.48,12000.0,21.2735,21.2902,21.2568,21.2651,12000.0
2011-12-22 15:00:00,25.48,25.48,25.46,25.48,13800.0,21.2651,21.2651,21.2484,21.2651,13800.0
2011-12-22 15:10:00,25.47,25.49,25.46,25.49,15200.0,21.2568,21.2735,21.2484,21.2735,15200.0
2011-12-22 15:20:00,25.48,25.52,25.48,25.51,10400.0,21.2651,21.2985,21.2651,21.2902,10400.0
2011-12-22 15:30:00,25.51,25.53,25.49,25.51,43000.0,21.2902,21.3068,21.2735,21.2902,43000.0
2011-12-22 15:40:00,25.52,25.52,25.44,25.44,59900.0,21.2985,21.2985,21.2317,21.2317,59900.0
2011-12-22 15:50:00,25.44,25.46,25.4,25.46,74100.0,21.2317,21.2484,21.1984,21.2484,74100.0
2011-12-23 09:30:00,25.5,25.54,25.43,25.44,9900.0,21.2818,21.3152,21.2234,21.2317,9900.0
2011-12-23 09:40:00,25.44,25.46,25.39,25.4,5900.0,21.2317,21.2484,21.19,21.1984,5900.0
2011-12-23 09:50:00,25.4,25.41,25.36,25.37,15200.0,21.1984,21.2067,21.165,21.1733,15200.0
2011-12-23 10:00:00,25.37,25.39,25.33,25.38,29100.0,21.1733,21.19,21.1399,21.1817,29100.0
2011-12-23 10:10:00,25.37,25.39,25.33,25.34,6000.0,21.1733,21.19,21.1399,21.1483,6000.0
2011-12-23 10:20:00,25.36,25.37,25.33,25.35,5200.0,21.165,21.1733,21.1399,21.1566,5200.0
2011-12-23 10:30:00,25.34,25.34,25.31,25.33,7200.0,21.1483,21.1483,21.1232,21.1399,7200.0
2011-12-23 10:40:00,25.32,25.33,25.28,25.33,10800.0,21.1316,21.1399,21.0982,21.1399,10800.0
2011-12-23 10:50:00,25.31,25.35,25.29,25.35,7800.0,21.1232,21.1566,21.1065,21.1566,7800.0
2011-12-23 11:00:00,25.34,25.37,25.34,25.34,9400.0,21.1483,21.1733,21.1483,21.1483,9400.0
2011-12-23 11:10:00,25.35,25.36,25.34,25.36,2100.0,21.1566,21.165,21.1483,21.165,2100.0
2011-12-23 11:20:00,25.35,25.36,25.3,25.32,10000.0,21.1566,21.165,21.1149,21.1316,10000.0
2011-12-23 11:30:00,25.33,25.35,25.32,25.33,12500.0,21.1399,21.1566,21.1316,21.1399,12500.0
2011-12-23 11:40:00,25.34,25.34,25.32,25.32,2300.0,21.1483,21.1483,21.1316,21.1316,2300.0
2011-12-23 11:50:00,25.32,25.35,25.32,25.33,6900.0,21.1316,21.1566,21.1316,21.1399,6900.0
2011-12-23 12:00:00,25.34,25.34,25.28,25.32,14000.0,21.1483,21.1483,21.0982,21.1316,14000.0
2011-12-23 12:10:00,25.32,25.33,25.3,25.31,7100.0,21.1316,21.1399,21.1149,21.1232,7100.0
2011-12-23 12:20:00,25.32,25.37,25.32,25.35,10700.0,21.1316,21.1733,21.1316,21.1566,10700.0
2011-12-23 12:30:00,25.35,25.37,25.34,25.35,22500.0,21.1566,21.1733,21.1483,21.1566,22500.0
2011-12-23 12:40:00,25.34,25.39,25.34,25.36,29900.0,21.1483,21.19,21.1483,21.165,29900.0
2011-12-23 12:50:00,25.36,25.37,25.36,25.37,11800.0,21.165,21.1733,21.165,21.1733,11800.0
2011-12-23 13:00:00,25.36,25.36,25.34,25.35,6300.0,21.165,21.165,21.1483,21.1566,6300.0
2011-12-23 13:10:00,25.35,25.36,25.34,25.35,7200.0,21.1566,21.165,21.1483,21.1566,7200.0
2011-12-23 13:20:00,25.35,25.35,25.33,25.34,5700.0,21.1566,21.1566,21.1399,21.1483,5700.0
2011-12-23 13:30:00,25.33,25.33,25.3,25.31,5600.0,21.1399,21.1399,21.1149,21.1232,5600.0
2011-12-23 13:40:00,25.31,25.31,25.3,25.3,5000.0,21.1232,21.1232,21.1149,21.1149,5000.0
2011-12-23 13:50:00,25.3,25.32,25.3,25.31,11400.0,21.1149,21.1316,21.1149,21.1232,11400.0
2011-12-23 14:00:00,25.31,25.31,25.3,25.3,9800.0,21.1232,21.1232,21.1149,21.1149,9800.0
2011-12-23 14:10:00,25.3,25.3,25.3,25.3,2800.0,21.1149,21.1149,21.1149,21.1149,2800.0
2011-12-23 14:20:00,25.29,25.3,25.29,25.29,6500.0,21.1065,21.1149,21.1065,21.1065,6500.0
2011-12-23 14:30:00,25.29,25.29,25.27,25.27,14000.0,21.1065,21.1065,21.0899,21.0899,14000.0
2011-12-23 14:40:00,25.27,25.28,25.25,25.25,9200.0,21.0899,21.0982,21.0732,21.0732,9200.0
2011-12-23 14:50:00,25.24,25.25,25.24,25.25,5600.0,21.0648,21.0732,21.0648,21.0732,5600.0
2011-12-23 15:00:00,25.24,25.24,25.21,25.23,30800.0,21.0648,21.0648,21.0398,21.0565,30800.0
2011-12-23 15:10:00,25.22,25.23,25.22,25.23,1200.0,21.0481,21.0565,21.0481,21.0565,1200.0
2011-12-23 15:20:00,25.23,25.26,25.23,25.26,35000.0,21.0565,21.0815,21.0565,21.0815,35000.0
2011-12-23 15:30:00,25.25,25.26,25.23,25.24,14500.0,21.0732,21.0815,21.0565,21.0648,14500.0
2011-12-23 15:40:00,25.24,25.27,25.22,25.24,28600.0,21.0648,21.0899,21.0481,21.0648,28600.0
2011-12-23 15:50:00,25.24,25.29,25.24,25.28,47600.0,21.0648,21.1065,21.0648,21.0982,47600.0
2011-12-27 09:30:00,25.24,25.3,25.18,25.3,19000.0,21.0648,21.1149,21.0147,21.1149,19000.0
2011-12-27 09:40:00,25.3,25.43,25.28,25.41,20800.0,21.1149,21.2234,21.0982,21.2067,20800.0
2011-12-27 09:50:00,25.41,25.42,25.36,25.4,20700.0,21.2067,21.215,21.165,21.1984,20700.0
2011-12-27 10:00:00,25.41,25.46,25.38,25.45,25200.0,21.2067,21.2484,21.1817,21.2401,25200.0
2011-12-27 10:10:00,25.45,25.46,25.41,25.43,19600.0,21.2401,21.2484,21.2067,21.2234,19600.0
2011-12-27 10:20:00,25.44,25.45,25.39,25.41,28700.0,21.2317,21.2401,21.19,21.2067,28700.0
2011-12-27 10:30:00,25.42,25.45,25.39,25.39,29300.0,21.215,21.2401,21.19,21.19,29300.0
2011-12-27 10:40:00,25.4,25.42,25.38,25.4,32700.0,21.1984,21.215,21.1817,21.1984,32700.0
2011-12-27 10:50:00,25.4,25.4,25.36,25.37,19700.0,21.1984,21.1984,21.165,21.1733,19700.0
2011-12-27 11:00:00,25.38,25.4,25.37,25.39,9000.0,21.1817,21.1984,21.1733,21.19,9000.0
2011-12-27 11:10:00,25.39,25.42,25.38,25.39,18800.0,21.19,21.215,21.1817,21.19,18800.0
2011-12-27 11:20:00,25.4,25.4,25.37,25.38,8500.0,21.1984,21.1984,21.1733,21.1817,8500.0
2011-12-27 11:30:00,25.38,25.39,25.37,25.37,5900.0,21.1817,21.19,21.1733,21.1733,5900.0
2011-12-27 11:40:00,25.38,25.38,25.37,25.38,5300.0,21.1817,21.1817,21.1733,21.1817,5300.0
2011-12-27 11:50:00,25.38,25.41,25.37,25.4,16300.0,21.1817,21.2067,21.1733,21.1984,16300.0
2011-12-27 12:00:00,25.4,25.41,25.38,25.4,11800.0,21.1984,21.2067,21.1817,21.1984,11800.0
2011-12-27 12:10:00,25.41,25.41,25.39,25.39,8800.0,21.2067,21.2067,21.19,21.19,8800.0
2011-12-27 12:20:00,25.39,25.39,25.38,25.39,8600.0,21.19,21.19,21.1817,21.19,8600.0
2011-12-27 12:30:00,25.38,25.38,25.35,25.35,15700.0,21.1817,21.1817,21.1566,21.1566,15700.0
2011-12-27 12:40:00,25.35,25.36,25.35,25.35,11800.0,21.1566,21.165,21.1566,21.1566,11800.0
2011-12-27 12:50:00,25.36,25.36,25.35,25.36,7400.0,21.165,21.165,21.1566,21.165,7400.0
2011-12-27 13:00:00,25.36,25.36,25.33,25.34,10100.0,21.165,21.165,21.1399,21.1483,10100.0
2011-12-27 13:10:00,25.34,25.34,25.33,25.34,3000.0,21.1483,21.1483,21.1399,21.1483,3000.0
2011-12-27 13:20:00,25.34,25.34,25.32,25.32,3300.0,21.1483,21.1483,21.1316,21.1316,3300.0
2011-12-27 13:30:00,25.32,25.34,25.32,25.34,15100.0,21.1316,21.1483,21.1316,21.1483,15100.0
2011-12-27 13:40:00,25.34,25.37,25.32,25.36,12500.0,21.1483,21.1733,21.1316,21.165,12500.0
2011-12-27 13:50:00,25.36,25.39,25.36,25.39,22900.0,21.165,21.19,21.165,21.19,22900.0
2011-12-27 14:00:00,25.39,25.41,25.39,25.4,5500.0,21.19,21.2067,21.19,21.1984,5500.0
2011-12-27 14:10:00,25.41,25.41,25.39,25.39,6700.0,21.2067,21.2067,21.19,21.19,6700.0
2011-12-27 14:20:00,25.39,25.4,25.35,25.37,9600.0,21.19,21.1984,21.1566,21.1733,9600.0
2011-12-27 14:30:00,25.37,25.38,25.34,25.36,20200.0,21.1733,21.1817,21.1483,21.165,20200.0
2011-12-27 14:40:00,25.36,25.36,25.35,25.36,6900.0,21.165,21.165,21.1566,21.165,6900.0
2011-12-27 14:50:00,25.36,25.36,25.34,25.35,10000.0,21.165,21.165,21.1483,21.1566,10000.0
2011-12-27 15:00:00,25.35,25.37,25.34,25.37,13600.0,21.1566,21.1733,21.1483,21.1733,13600.0
2011-12-27 15:10:00,25.37,25.39,25.37,25.38,12400.0,21.1733,21.19,21.1733,21.1817,12400.0
2011-12-27 15:20:00,25.39,25.39,25.35,25.36,25800.0,21.19,21.19,21.1566,21.165,25800.0
2011-12-27 15:30:00,25.36,25.36,25.29,25.3,29000.0,21.165,21.165,21.1065,21.1149,29000.0
2011-12-27 15:40:00,25.3,25.3,25.27,25.28,27800.0,21.1149,21.1149,21.0899,21.0982,27800.0
2011-12-27 15:50:00,25.29,25.31,25.23,25.23,93800.0,21.1065,21.1232,21.0565,21.0565,93800.0
2011-12-28 09:30:00,25.23,25.34,25.19,25.32,8800.0,21.0565,21.1483,21.0231,21.1316,8800.0
2011-12-28 09:40:00,25.34,25.34,25.15,25.16,21100.0,21.1483,21.1483,20.9897,20.9981,21100.0
2011-12-28 09:50:00,25.16,25.16,25.11,25.15,6700.0,20.9981,20.9981,20.9563,20.9897,6700.0
2011-12-28 10:00:00,25.13,25.19,25.1,25.17,9600.0,20.973,21.0231,20.948,21.0064,9600.0
2011-12-28 10:10:00,25.19,25.19,25.07,25.09,8700.0,21.0231,21.0231,20.9229,20.9396,8700.0
2011-12-28 10:20:00,25.09,25.09,25.04,25.05,5100.0,20.9396,20.9396,20.8979,20.9062,5100.0
2011-12-28 10:30:00,25.06,25.06,24.99,25.03,13500.0,20.9146,20.9146,20.8562,20.8896,13500.0
2011-12-28 10:40:00,25.04,25.05,25.01,25.05,12600.0,20.8979,20.9062,20.8729,20.9062,12600.0
2011-12-28 10:50:00,25.05,25.05,24.99,25.01,35100.0,20.9062,20.9062,20.8562,20.8729,35100.0
2011-12-28 11:00:00,25.0,25.05,24.98,25.03,7700.0,20.8645,20.9062,20.8478,20.8896,7700.0
2011-12-28 11:10:00,25.03,25.06,25.02,25.04,10200.0,20.8896,20.9146,20.8812,20.8979,10200.0
2011-12-28 11:20:00,25.04,25.05,25.02,25.03,6500.0,20.8979,20.9062,20.8812,20.8896,6500.0
2011-12-28 11:30:00,25.02,25.04,24.97,24.98,12400.0,20.8812,20.8979,20.8395,20.8478,12400.0
2011-12-28 11:40:00,24.97,25.01,24.96,25.0,6400.0,20.8395,20.8729,20.8311,20.8645,6400.0
2011-12-28 11:50:00,25.0,25.01,24.98,24.99,2800.0,20.8645,20.8729,20.8478,20.8562,2800.0
2011-12-28 12:00:00,24.99,25.0,24.96,24.97,10300.0,20.8562,20.8645,20.8311,20.8395,10300.0
2011-12-28 12:10:00,24.97,24.99,24.96,24.98,4600.0,20.8395,20.8562,20.8311,20.8478,4600.0
2011-12-28 12:20:00,24.98,25.0,24.97,24.97,5200.0,20.8478,20.8645,20.8395,20.8395,5200.0
2011-12-28 12:30:00,24.97,24.99,24.97,24.98,2900.0,20.8395,20.8562,20.8395,20.8478,2900.0
2011-12-28 12:40:00,24.98,25.01,24.98,25.0,6500.0,20.8478,20.8729,20.8478,20.8645,6500.0
2011-12-28 12:50:00,25.0,25.01,24.97,24.99,6400.0,20.8645,20.8729,20.8395,20.8562,6400.0
2011-12-28 13:00:00,24.98,25.03,24.98,25.03,6700.0,20.8478,20.8896,20.8478,20.8896,6700.0
2011-12-28 13:10:00,25.02,25.08,25.02,25.08,17900.0,20.8812,20.9313,20.8812,20.9313,17900.0
2011-12-28 13:20:00,25.07,25.09,25.04,25.07,7000.0,20.9229,20.9396,20.8979,20.9229,7000.0
2011-12-28 13:30:00,25.06,25.09,25.05,25.08,9500.0,20.9146,20.9396,20.9062,20.9313,9500.0
2011-12-28 13:40:00,25.07,25.08,25.06,25.06,3900.0,20.9229,20.9313,20.9146,20.9146,3900.0
2011-12-28 13:50:00,25.07,25.1,25.06,25.1,7400.0,20.9229,20.948,20.9146,20.948,7400.0
2011-12-28 14:00:00,25.09,25.1,25.07,25.08,7100.0,20.9396,20.948,20.9229,20.9313,7100.0
2011-12-28 14:10:00,25.07,25.08,25.04,25.06,5700.0,20.9229,20.9313,20.8979,20.9146,5700.0
2011-12-28 14:20:00,25.06,25.09,25.05,25.08,6400.0,20.9146,20.9396,20.9062,20.9313,6400.0
2011-12-28 14:30:00,25.09,25.1,25.05,25.05,10300.0,20.9396,20.948,20.9062,20.9062,10300.0
2011-12-28 14:40:00,25.07,25.07,25.05,25.06,6900.0,20.9229,20.9229,20.9062,20.9146,6900.0
2011-12-28 14:50:00,25.06,25.08,25.04,25.05,12100.0,20.9146,20.9313,20.8979,20.9062,12100.0
2011-12-28 15:00:00,25.06,25.07,25.05,25.06,8400.0,20.9146,20.9229,20.9062,20.9146,8400.0
2011-12-28 15:10:00,25.07,25.07,25.0,25.01,17000.0,20.9229,20.9229,20.8645,20.8729,17000.0
2011-12-28 15:20:00,25.01,25.07,25.0,25.01,22300.0,20.8729,20.9229,20.8645,20.8729,22300.0
2011-12-28 15:30:00,25.01,25.05,25.0,25.04,12400.0,20.8729,20.9062,20.8645,20.8979,12400.0
2011-12-28 15:40:00,25.04,25.08,25.02,25.03,20900.0,20.8979,20.9313,20.8812,20.8896,20900.0
2011-12-28 15:50:00,25.04,25.05,24.98,25.01,54600.0,20.8979,20.9062,20.8478,20.8729,54600.0
2011-12-29 09:30:00,25.09,25.09,24.88,24.93,16300.0,20.9396,20.9396,20.7644,20.8061,16300.0
2011-12-29 09:40:00,24.93,25.02,24.92,24.96,12700.0,20.8061,20.8812,20.7978,20.8311,12700.0
2011-12-29 09:50:00,24.99,25.04,24.98,24.98,3800.0,20.8562,20.8979,20.8478,20.8478,3800.0
2011-12-29 10:00:00,24.99,25.06,24.99,25.06,10900.0,20.8562,20.9146,20.8562,20.9146,10900.0
2011-12-29 10:10:00,25.07,25.07,25.04,25.06,2200.0,20.9229,20.9229,20.8979,20.9146,2200.0
2011-12-29 10:20:00,25.05,25.12,25.05,25.11,5600.0,20.9062,20.9647,20.9062,20.9563,5600.0
2011-12-29 10:30:00,25.11,25.19,25.11,25.17,23600.0,20.9563,21.0231,20.9563,21.0064,23600.0
2011-12-29 10:40:00,25.17,25.21,25.17,25.2,8400.0,21.0064,21.0398,21.0064,21.0314,8400.0
2011-12-29 10:50:00,25.21,25.24,25.21,25.23,7200.0,21.0398,21.0648,21.0398,21.0565,7200.0
2011-12-29 11:00:00,25.23,25.31,25.23,25.24,23100.0,21.0565,21.1232,21.0565,21.0648,23100.0
2011-12-29 11:10:00,25.23,25.27,25.23,25.26,3900.0,21.0565,21.0899,21.0565,21.0815,3900.0
2011-12-29 11:20:00,25.28,25.35,25.28,25.34,6300.0,21.0982,21.1566,21.0982,21.1483,6300.0
2011-12-29 11:30:00,25.34,25.36,25.33,25.33,7600.0,21.1483,21.165,21.1399,21.1399,7600.0
2011-12-29 11:40:00,25.32,25.33,25.26,25.26,12400.0,21.1316,21.1399,21.0815,21.0815,12400.0
2011-12-29 11:50:00,25.28,25.28,25.25,25.27,7500.0,21.0982,21.0982,21.0732,21.0899,7500.0
2011-12-29 12:00:00,25.27,25.27,25.23,25.25,12700.0,21.0899,21.0899,21.0565,21.0732,12700.0
2011-12-29 12:10:00,25.25,25.26,25.17,25.18,19600.0,21.0732,21.0815,21.0064,21.0147,19600.0
2011-12-29 12:20:00,25.17,25.17,25.15,25.15,7800.0,21.0064,21.0064,20.9897,20.9897,7800.0
2011-12-29 12:30:00,25.16,25.16,25.12,25.12,10000.0,20.9981,20.9981,20.9647,20.9647,10000.0
2011-12-29 12:40:00,25.13,25.13,25.11,25.13,6300.0,20.973,20.973,20.9563,20.973,6300.0
2011-12-29 12:50:00,25.12,25.12,25.09,25.12,9400.0,20.9647,20.9647,20.9396,20.9647,9400.0
2011-12-29 13:00:00,25.11,25.14,25.11,25.13,6500.0,20.9563,20.9814,20.9563,20.973,6500.0
2011-12-29 13:10:00,25.12,25.13,25.09,25.09,5900.0,20.9647,20.973,20.9396,20.9396,5900.0
2011-12-29 13:20:00,25.1,25.12,25.09,25.1,8900.0,20.948,20.9647,20.9396,20.948,8900.0
2011-12-29 13:30:00,25.11,25.11,25.09,25.11,5500.0,20.9563,20.9563,20.9396,20.9563,5500.0
2011-12-29 13:40:00,25.12,25.14,25.11,25.12,9400.0,20.9647,20.9814,20.9563,20.9647,9400.0
2011-12-29 13:50:00,25.11,25.13,25.1,25.1,11400.0,20.9563,20.973,20.948,20.948,11400.0
2011-12-29 14:00:00,25.11,25.14,25.11,25.14,11700.0,20.9563,20.9814,20.9563,20.9814,11700.0
2011-12-29 14:10:00,25.14,25.15,25.13,25.15,5900.0,20.9814,20.9897,20.973,20.9897,5900.0
2011-12-29 14:20:00,25.14,25.17,25.14,25.16,11000.0,20.9814,21.0064,20.9814,20.9981,11000.0
2011-12-29 14:30:00,25.16,25.16,25.14,25.15,11000.0,20.9981,20.9981,20.9814,20.9897,11000.0
2011-12-29 14:40:00,25.15,25.18,25.15,25.17,6900.0,20.9897,21.0147,20.9897,21.0064,6900.0
2011-12-29 14:50:00,25.17,25.17,25.14,25.15,8000.0,21.0064,21.0064,20.9814,20.9897,8000.0
2011-12-29 15:00:00,25.15,25.22,25.15,25.22,16000.0,20.9897,21.0481,20.9897,21.0481,16000.0
2011-12-29 15:10:00,25.21,25.26,25.21,25.26,18400.0,21.0398,21.0815,21.0398,21.0815,18400.0
2011-12-29 15:20:00,25.26,25.28,25.23,25.28,19700.0,21.0815,21.0982,21.0565,21.0982,19700.0
2011-12-29 15:30:00,25.28,25.33,25.27,25.33,32400.0,21.0982,21.1399,21.0899,21.1399,32400.0
2011-12-29 15:40:00,25.33,25.37,25.32,25.34,23100.0,21.1399,21.1733,21.1316,21.1483,23100.0
2011-12-29 15:50:00,25.34,25.38,25.32,25.33,50000.0,21.1483,21.1817,21.1316,21.1399,50000.0
2011-12-30 09:30:00,25.35,25.35,25.22,25.28,13700.0,21.1566,21.1566,21.0481,21.0982,13700.0
2011-12-30 09:40:00,25.28,25.39,25.28,25.39,9200.0,21.0982,21.19,21.0982,21.19,9200.0
2011-12-30 09:50:00,25.39,25.44,25.39,25.41,6800.0,21.19,21.2317,21.19,21.2067,6800.0
2011-12-30 10:00:00,25.44,25.46,25.4,25.44,5800.0,21.2317,21.2484,21.1984,21.2317,5800.0
2011-12-30 10:10:00,25.43,25.45,25.4,25.41,5000.0,21.2234,21.2401,21.1984,21.2067,5000.0
2011-12-30 10:20:00,25.41,25.48,25.41,25.48,4800.0,21.2067,21.2651,21.2067,21.2651,4800.0
2011-12-30 10:30:00,25.5,25.54,25.49,25.51,6000.0,21.2818,21.3152,21.2735,21.2902,6000.0
2011-12-30 10:40:00,25.51,25.54,25.5,25.52,11200.0,21.2902,21.3152,21.2818,21.2985,11200.0
2011-12-30 10:50:00,25.54,25.55,25.52,25.54,11100.0,21.3152,21.3235,21.2985,21.3152,11100.0
2011-12-30 11:00:00,25.53,25.55,25.53,25.55,4800.0,21.3068,21.3235,21.3068,21.3235,4800.0
2011-12-30 11:10:00,25.56,25.59,25.55,25.59,4700.0,21.3319,21.3569,21.3235,21.3569,4700.0
2011-12-30 11:20:00,25.6,25.64,25.6,25.63,4000.0,21.3653,21.3987,21.3653,21.3903,4000.0
2011-12-30 11:30:00,25.63,25.64,25.63,25.64,2400.0,21.3903,21.3987,21.3903,21.3987,2400.0
2011-12-30 11:40:00,25.64,25.64,25.62,25.64,9400.0,21.3987,21.3987,21.382,21.3987,9400.0
2011-12-30 11:50:00,25.64,25.65,25.63,25.63,3300.0,21.3987,21.407,21.3903,21.3903,3300.0
2011-12-30 12:00:00,25.63,25.63,25.62,25.62,3500.0,21.3903,21.3903,21.382,21.382,3500.0
2011-12-30 12:10:00,25.61,25.61,25.59,25.59,5500.0,21.3736,21.3736,21.3569,21.3569,5500.0
2011-12-30 12:20:00,25.58,25.59,25.57,25.57,1800.0,21.3486,21.3569,21.3402,21.3402,1800.0
2011-12-30 12:30:00,25.58,25.58,25.57,25.58,1900.0,21.3486,21.3486,21.3402,21.3486,1900.0
2011-12-30 12:40:00,25.58,25.58,25.58,25.58,1000.0,21.3486,21.3486,21.3486,21.3486,1000.0
2011-12-30 12:50:00,25.58,25.58,25.56,25.57,4500.0,21.3486,21.3486,21.3319,21.3402,4500.0
2011-12-30 13:00:00,25.56,25.56,25.52,25.53,12000.0,21.3319,21.3319,21.2985,21.3068,12000.0
2011-12-30 13:10:00,25.53,25.53,25.51,25.51,4100.0,21.3068,21.3068,21.2902,21.2902,4100.0
2011-12-30 13:20:00,25.5,25.51,25.5,25.5,1300.0,21.2818,21.2902,21.2818,21.2818,1300.0
2011-12-30 13:30:00,25.5,25.5,25.49,25.49,1000.0,21.2818,21.2818,21.2735,21.2735,1000.0
2011-12-30 13:40:00,25.5,25.5,25.49,25.5,1000.0,21.2818,21.2818,21.2735,21.2818,1000.0
2011-12-30 13:50:00,25.5,25.51,25.49,25.5,5200.0,21.2818,21.2902,21.2735,21.2818,5200.0
2011-12-30 14:00:00,25.51,25.51,25.5,25.51,2300.0,21.2902,21.2902,21.2818,21.2902,2300.0
2011-12-30 14:10:00,25.5,25.5,25.49,25.49,7300.0,21.2818,21.2818,21.2735,21.2735,7300.0
2011-12-30 14:20:00,25.49,25.49,25.44,25.44,4900.0,21.2735,21.2735,21.2317,21.2317,4900.0
2011-12-30 14:30:00,25.45,25.45,25.43,25.43,3900.0,21.2401,21.2401,21.2234,21.2234,3900.0
2011-12-30 14:40:00,25.43,25.44,25.4,25.4,3900.0,21.2234,21.2317,21.1984,21.1984,3900.0
2011-12-30 14:50:00,25.4,25.4,25.39,25.4,2000.0,21.1984,21.1984,21.19,21.1984,2000.0
2011-12-30 15:00:00,25.4,25.42,25.39,25.4,5800.0,21.1984,21.215,21.19,21.1984,5800.0
2011-12-30 15:10:00,25.4,25.4,25.39,25.39,4100.0,21.1984,21.1984,21.19,21.19,4100.0
2011-12-30 15:20:00,25.39,25.41,25.37,25.4,15300.0,21.19,21.2067,21.1733,21.1984,15300.0
2011-12-30 15:30:00,25.39,25.41,25.39,25.4,7000.0,21.19,21.2067,21.19,21.1984,7000.0
2011-12-30 15:40:00,25.4,25.48,25.39,25.48,46500.0,21.1984,21.2651,21.19,21.2651,46500.0
2011-12-30 15:50:00,25.47,25.48,25.39,25.39,86300.0,21.2568,21.2651,21.19,21.19,86300.0
2012-01-03 09:30:00,25.75,26.05,25.75,26.05,19200.0,21.4905,21.7408,21.4905,21.7408,19200.0
2012-01-03 09:40:00,26.05,26.05,25.92,25.92,22800.0,21.7408,21.7408,21.6323,21.6323,22800.0
2012-01-03 09:50:00,25.93,25.98,25.9,25.96,20400.0,21.6407,21.6824,21.6156,21.6657,20400.0
2012-01-03 10:00:00,25.95,26.05,25.95,26.04,22000.0,21.6574,21.7408,21.6574,21.7325,22000.0
2012-01-03 10:10:00,26.02,26.09,26.02,26.08,13700.0,21.7158,21.7742,21.7158,21.7659,13700.0
2012-01-03 10:20:00,26.07,26.12,26.06,26.08,18500.0,21.7575,21.7992,21.7492,21.7659,18500.0
2012-01-03 10:30:00,26.08,26.09,26.02,26.04,38200.0,21.7659,21.7742,21.7158,21.7325,38200.0
2012-01-03 10:40:00,26.04,26.05,25.98,25.99,38500.0,21.7325,21.7408,21.6824,21.6908,38500.0
2012-01-03 10:50:00,25.98,26.01,25.97,26.0,20600.0,21.6824,21.7074,21.6741,21.6991,20600.0
2012-01-03 11:00:00,26.0,26.04,25.97,25.97,19500.0,21.6991,21.7325,21.6741,21.6741,19500.0
2012-01-03 11:10:00,25.97,25.99,25.96,25.99,11100.0,21.6741,21.6908,21.6657,21.6908,11100.0
2012-01-03 11:20:00,25.99,25.99,25.92,25.94,12000.0,21.6908,21.6908,21.6323,21.649,12000.0
2012-01-03 11:30:00,25.94,25.94,25.9,25.93,9600.0,21.649,21.649,21.6156,21.6407,9600.0
2012-01-03 11:40:00,25.92,25.92,25.86,25.86,9700.0,21.6323,21.6323,21.5823,21.5823,9700.0
2012-01-03 11:50:00,25.87,25.88,25.87,25.88,12700.0,21.5906,21.5989,21.5906,21.5989,12700.0
2012-01-03 12:00:00,25.88,25.89,25.87,25.89,5800.0,21.5989,21.6073,21.5906,21.6073,5800.0
2012-01-03 12:10:00,25.89,25.9,25.87,25.9,6400.0,21.6073,21.6156,21.5906,21.6156,6400.0
2012-01-03 12:20:00,25.9,25.93,25.9,25.92,6600.0,21.6156,21.6407,21.6156,21.6323,6600.0
2012-01-03 12:30:00,25.91,25.92,25.82,25.82,13000.0,21.624,21.6323,21.5489,21.5489,13000.0
2012-01-03 12:40:00,25.82,25.85,25.8,25.8,9900.0,21.5489,21.5739,21.5322,21.5322,9900.0
2012-01-03 12:50:00,25.8,25.86,25.79,25.82,11700.0,21.5322,21.5823,21.5238,21.5489,11700.0
2012-01-03 13:00:00,25.82,25.85,25.81,25.82,8500.0,21.5489,21.5739,21.5405,21.5489,8500.0
2012-01-03 13:10:00,25.82,25.83,25.8,25.82,5400.0,21.5489,21.5572,21.5322,21.5489,5400.0
2012-01-03 13:20:00,25.82,25.83,25.79,25.79,6400.0,21.5489,21.5572,21.5238,21.5238,6400.0
2012-01-03 13:30:00,25.79,25.8,25.78,25.78,5600.0,21.5238,21.5322,21.5155,21.5155,5600.0
2012-01-03 13:40:00,25.79,25.8,25.78,25.8,6300.0,21.5238,21.5322,21.5155,21.5322,6300.0
2012-01-03 13:50:00,25.81,25.81,25.72,25.72,32900.0,21.5405,21.5405,21.4654,21.4654,32900.0
2012-01-03 14:00:00,25.73,25.73,25.69,25.71,22600.0,21.4738,21.4738,21.4404,21.4571,22600.0
2012-01-03 14:10:00,25.7,25.73,25.68,25.73,17700.0,21.4487,21.4738,21.432,21.4738,17700.0
2012-01-03 14:20:00,25.73,25.73,25.7,25.71,11800.0,21.4738,21.4738,21.4487,21.4571,11800.0
2012-01-03 14:30:00,25.71,25.74,25.71,25.73,26700.0,21.4571,21.4821,21.4571,21.4738,26700.0
2012-01-03 14:40:00,25.73,25.76,25.73,25.74,23100.0,21.4738,21.4988,21.4738,21.4821,23100.0
2012-01-03 14:50:00,25.74,25.78,25.74,25.76,23500.0,21.4821,21.5155,21.4821,21.4988,23500.0
2012-01-03 15:00:00,25.76,25.77,25.74,25.74,13100.0,21.4988,21.5071,21.4821,21.4821,13100.0
2012-01-03 15:10:00,25.74,25.75,25.71,25.71,51600.0,21.4821,21.4905,21.4571,21.4571,51600.0
2012-01-03 15:20:00,25.71,25.72,25.62,25.63,31700.0,21.4571,21.4654,21.382,21.3903,31700.0
2012-01-03 15:30:00,25.64,25.64,25.61,25.61,22400.0,21.3987,21.3987,21.3736,21.3736,22400.0
2012-01-03 15:40:00,25.61,25.67,25.61,25.66,70100.0,21.3736,21.4237,21.3736,21.4153,70100.0
2012-01-03 15:50:00,25.66,25.66,25.57,25.61,91100.0,21.4153,21.4153,21.3402,21.3736,91100.0
2012-01-04 09:30:00,25.45,25.45,25.18,25.24,37500.0,21.2401,21.2401,21.0147,21.0648,37500.0
2012-01-04 09:40:00,25.22,25.33,25.22,25.26,29900.0,21.0481,21.1399,21.0481,21.0815,29900.0
2012-01-04 09:50:00,25.25,25.26,25.15,25.17,20700.0,21.0732,21.0815,20.9897,21.0064,20700.0
2012-01-04 10:00:00,25.17,25.17,25.03,25.06,31800.0,21.0064,21.0064,20.8896,20.9146,31800.0
2012-01-04 10:10:00,25.07,25.07,24.99,25.0,18300.0,20.9229,20.9229,20.8562,20.8645,18300.0
2012-01-04 10:20:00,25.01,25.07,25.0,25.06,11600.0,20.8729,20.9229,20.8645,20.9146,11600.0
2012-01-04 10:30:00,25.06,25.1,25.03,25.03,13600.0,20.9146,20.948,20.8896,20.8896,13600.0
2012-01-04 10:40:00,25.03,25.08,25.03,25.08,11500.0,20.8896,20.9313,20.8896,20.9313,11500.0
2012-01-04 10:50:00,25.08,25.14,25.08,25.13,11400.0,20.9313,20.9814,20.9313,20.973,11400.0
2012-01-04 11:00:00,25.14,25.14,25.09,25.09,19800.0,20.9814,20.9814,20.9396,20.9396,19800.0
2012-01-04 11:10:00,25.09,25.12,25.07,25.07,11400.0,20.9396,20.9647,20.9229,20.9229,11400.0
2012-01-04 11:20:00,25.07,25.09,25.06,25.06,12100.0,20.9229,20.9396,20.9146,20.9146,12100.0
2012-01-04 11:30:00,25.07,25.12,25.06,25.11,16500.0,20.9229,20.9647,20.9146,20.9563,16500.0
2012-01-04 11:40:00,25.11,25.14,25.1,25.14,18200.0,20.9563,20.9814,20.948,20.9814,18200.0
2012-01-04 11:50:00,25.14,25.15,25.09,25.1,8200.0,20.9814,20.9897,20.9396,20.948,8200.0
2012-01-04 12:00:00,25.1,25.14,25.08,25.13,16400.0,20.948,20.9814,20.9313,20.973,16400.0
2012-01-04 12:10:00,25.13,25.14,25.11,25.12,19700.0,20.973,20.9814,20.9563,20.9647,19700.0
2012-01-04 12:20:00,25.12,25.12,25.11,25.11,11500.0,20.9647,20.9647,20.9563,20.9563,11500.0
2012-01-04 12:30:00,25.12,25.12,25.09,25.09,9800.0,20.9647,20.9647,20.9396,20.9396,9800.0
2012-01-04 12:40:00,25.08,25.09,25.08,25.08,23600.0,20.9313,20.9396,20.9313,20.9313,23600.0
2012-01-04 12:50:00,25.08,25.08,25.06,25.07,10900.0,20.9313,20.9313,20.9146,20.9229,10900.0
2012-01-04 13:00:00,25.06,25.07,25.03,25.04,28500.0,20.9146,20.9229,20.8896,20.8979,28500.0
2012-01-04 13:10:00,25.04,25.04,25.02,25.03,9400.0,20.8979,20.8979,20.8812,20.8896,9400.0
2012-01-04 13:20:00,25.03,25.05,25.03,25.04,22700.0,20.8896,20.9062,20.8896,20.8979,22700.0
2012-01-04 13:30:00,25.04,25.04,25.02,25.04,13900.0,20.8979,20.8979,20.8812,20.8979,13900.0
2012-01-04 13:40:00,25.05,25.05,25.04,25.05,24700.0,20.9062,20.9062,20.8979,20.9062,24700.0
2012-01-04 13:50:00,25.05,25.05,25.03,25.05,21700.0,20.9062,20.9062,20.8896,20.9062,21700.0
2012-01-04 14:00:00,25.05,25.05,25.01,25.05,18500.0,20.9062,20.9062,20.8729,20.9062,18500.0
2012-01-04 14:10:00,25.05,25.05,24.99,25.04,29500.0,20.9062,20.9062,20.8562,20.8979,29500.0
2012-01-04 14:20:00,25.04,25.04,25.0,25.01,62300.0,20.8979,20.8979,20.8645,20.8729,62300.0
2012-01-04 14:30:00,25.01,25.04,25.01,25.03,31000.0,20.8729,20.8979,20.8729,20.8896,31000.0
2012-01-04 14:40:00,25.03,25.05,25.02,25.05,15300.0,20.8896,20.9062,20.8812,20.9062,15300.0
2012-01-04 14:50:00,25.05,25.07,25.01,25.07,73100.0,20.9062,20.9229,20.8729,20.9229,73100.0
2012-01-04 15:00:00,25.07,25.07,25.01,25.06,55000.0,20.9229,20.9229,20.8729,20.9146,55000.0
2012-01-04 15:10:00,25.06,25.09,25.05,25.06,25600.0,20.9146,20.9396,20.9062,20.9146,25600.0
2012-01-04 15:20:00,25.05,25.07,25.05,25.06,25300.0,20.9062,20.9229,20.9062,20.9146,25300.0
2012-01-04 15:30:00,25.07,25.07,25.03,25.05,59700.0,20.9229,20.9229,20.8896,20.9062,59700.0
2012-01-04 15:40:00,25.04,25.05,25.0,25.01,54600.0,20.8979,20.9062,20.8645,20.8729,54600.0
2012-01-04 15:50:00,25.02,25.02,24.97,24.98,112400.0,20.8812,20.8812,20.8395,20.8478,112400.0
2012-01-05 09:30:00,24.76,24.76,24.54,24.6,35800.0,20.6642,20.6642,20.4806,20.5307,35800.0
2012-01-05 09:40:00,24.6,24.61,24.45,24.45,56500.0,20.5307,20.539,20.4055,20.4055,56500.0
2012-01-05 09:50:00,24.46,24.52,24.46,24.52,35000.0,20.4138,20.4639,20.4138,20.4639,35000.0
2012-01-05 10:00:00,24.52,24.52,24.42,24.47,73100.0,20.4639,20.4639,20.3805,20.4222,73100.0
2012-01-05 10:10:00,24.47,24.54,24.47,24.53,43800.0,20.4222,20.4806,20.4222,20.4723,43800.0
2012-01-05 10:20:00,24.53,24.53,24.48,24.51,35900.0,20.4723,20.4723,20.4305,20.4556,35900.0
2012-01-05 10:30:00,24.51,24.53,24.5,24.52,22400.0,20.4556,20.4723,20.4472,20.4639,22400.0
2012-01-05 10:40:00,24.52,24.52,24.44,24.44,34400.0,20.4639,20.4639,20.3972,20.3972,34400.0
2012-01-05 10:50:00,24.45,24.47,24.41,24.47,20400.0,20.4055,20.4222,20.3721,20.4222,20400.0
2012-01-05 11:00:00,24.48,24.54,24.47,24.53,21400.0,20.4305,20.4806,20.4222,20.4723,21400.0
2012-01-05 11:10:00,24.53,24.54,24.47,24.47,18000.0,20.4723,20.4806,20.4222,20.4222,18000.0
2012-01-05 11:20:00,24.47,24.55,24.46,24.5,34400.0,20.4222,20.489,20.4138,20.4472,34400.0
2012-01-05 11:30:00,24.51,24.51,24.48,24.5,10000.0,20.4556,20.4556,20.4305,20.4472,10000.0
2012-01-05 11:40:00,24.5,24.55,24.49,24.55,27000.0,20.4472,20.489,20.4389,20.489,27000.0
2012-01-05 11:50:00,24.54,24.55,24.51,24.53,18300.0,20.4806,20.489,20.4556,20.4723,18300.0
2012-01-05 12:00:00,24.53,24.55,24.52,24.55,15400.0,20.4723,20.489,20.4639,20.489,15400.0
2012-01-05 12:10:00,24.55,24.56,24.54,24.56,15600.0,20.489,20.4973,20.4806,20.4973,15600.0
2012-01-05 12:20:00,24.55,24.6,24.52,24.58,21700.0,20.489,20.5307,20.4639,20.514,21700.0
2012-01-05 12:30:00,24.57,24.58,24.57,24.58,12300.0,20.5056,20.514,20.5056,20.514,12300.0
2012-01-05 12:40:00,24.57,24.65,24.57,24.65,27100.0,20.5056,20.5724,20.5056,20.5724,27100.0
2012-01-05 12:50:00,24.65,24.7,24.65,24.7,12500.0,20.5724,20.6141,20.5724,20.6141,12500.0
2012-01-05 13:00:00,24.7,24.76,24.68,24.74,15700.0,20.6141,20.6642,20.5975,20.6475,15700.0
2012-01-05 13:10:00,24.74,24.78,24.73,24.78,15700.0,20.6475,20.6809,20.6392,20.6809,15700.0
2012-01-05 13:20:00,24.78,24.85,24.78,24.85,27900.0,20.6809,20.7393,20.6809,20.7393,27900.0
2012-01-05 13:30:00,24.85,24.89,24.85,24.86,13400.0,20.7393,20.7727,20.7393,20.7477,13400.0
2012-01-05 13:40:00,24.86,24.9,24.86,24.87,21700.0,20.7477,20.7811,20.7477,20.756,21700.0
2012-01-05 13:50:00,24.88,24.89,24.85,24.86,15000.0,20.7644,20.7727,20.7393,20.7477,15000.0
2012-01-05 14:00:00,24.86,24.86,24.84,24.85,16500.0,20.7477,20.7477,20.731,20.7393,16500.0
2012-01-05 14:10:00,24.85,24.86,24.82,24.84,17400.0,20.7393,20.7477,20.7143,20.731,17400.0
2012-01-05 14:20:00,24.84,24.84,24.81,24.82,12000.0,20.731,20.731,20.7059,20.7143,12000.0
2012-01-05 14:30:00,24.82,24.83,24.8,24.83,26300.0,20.7143,20.7226,20.6976,20.7226,26300.0
2012-01-05 14:40:00,24.82,24.83,24.82,24.83,5900.0,20.7143,20.7226,20.7143,20.7226,5900.0
2012-01-05 14:50:00,24.82,24.82,24.79,24.79,28500.0,20.7143,20.7143,20.6893,20.6893,28500.0
2012-01-05 15:00:00,24.8,24.81,24.78,24.81,35800.0,20.6976,20.7059,20.6809,20.7059,35800.0
2012-01-05 15:10:00,24.8,24.81,24.77,24.79,23400.0,20.6976,20.7059,20.6726,20.6893,23400.0
2012-01-05 15:20:00,24.8,24.81,24.79,24.8,39500.0,20.6976,20.7059,20.6893,20.6976,39500.0
2012-01-05 15:30:00,24.8,24.81,24.78,24.78,26500.0,20.6976,20.7059,20.6809,20.6809,26500.0
2012-01-05 15:40:00,24.78,24.83,24.78,24.8,32400.0,20.6809,20.7226,20.6809,20.6976,32400.0
2012-01-05 15:50:00,24.8,24.84,24.79,24.8,81900.0,20.6976,20.731,20.6893,20.6976,81900.0
2012-01-06 09:30:00,24.96,25.05,24.95,24.95,37900.0,20.8311,20.9062,20.8228,20.8228,37900.0
2012-01-06 09:40:00,24.95,24.95,24.86,24.88,18900.0,20.8228,20.8228,20.7477,20.7644,18900.0
2012-01-06 09:50:00,24.85,24.91,24.82,24.88,25000.0,20.7393,20.7894,20.7143,20.7644,25000.0
2012-01-06 10:00:00,24.87,24.94,24.85,24.93,21800.0,20.756,20.8144,20.7393,20.8061,21800.0
2012-01-06 10:10:00,24.94,24.97,24.94,24.96,10100.0,20.8144,20.8395,20.8144,20.8311,10100.0
2012-01-06 10:20:00,24.95,24.97,24.91,24.92,20000.0,20.8228,20.8395,20.7894,20.7978,20000.0
2012-01-06 10:30:00,24.92,24.95,24.92,24.93,8900.0,20.7978,20.8228,20.7978,20.8061,8900.0
2012-01-06 10:40:00,24.93,25.0,24.92,25.0,17900.0,20.8061,20.8645,20.7978,20.8645,17900.0
2012-01-06 10:50:00,25.0,25.03,24.99,25.0,11300.0,20.8645,20.8896,20.8562,20.8645,11300.0
2012-01-06 11:00:00,25.01,25.05,25.0,25.04,15500.0,20.8729,20.9062,20.8645,20.8979,15500.0
2012-01-06 11:10:00,25.03,25.04,24.98,24.99,12100.0,20.8896,20.8979,20.8478,20.8562,12100.0
2012-01-06 11:20:00,25.0,25.0,24.98,24.98,5400.0,20.8645,20.8645,20.8478,20.8478,5400.0
2012-01-06 11:30:00,24.97,25.01,24.97,25.01,20600.0,20.8395,20.8729,20.8395,20.8729,20600.0
2012-01-06 11:40:00,25.02,25.07,25.01,25.07,13500.0,20.8812,20.9229,20.8729,20.9229,13500.0
2012-01-06 11:50:00,25.07,25.07,25.05,25.05,8800.0,20.9229,20.9229,20.9062,20.9062,8800.0
2012-01-06 12:00:00,25.05,25.05,24.97,24.97,18400.0,20.9062,20.9062,20.8395,20.8395,18400.0
2012-01-06 12:10:00,24.97,25.01,24.97,24.99,9100.0,20.8395,20.8729,20.8395,20.8562,9100.0
2012-01-06 12:20:00,24.99,25.01,24.97,24.97,17800.0,20.8562,20.8729,20.8395,20.8395,17800.0
2012-01-06 12:30:00,24.98,24.99,24.96,24.98,10800.0,20.8478,20.8562,20.8311,20.8478,10800.0
2012-01-06 12:40:00,24.99,24.99,24.95,24.95,10100.0,20.8562,20.8562,20.8228,20.8228,10100.0
2012-01-06 12:50:00,24.95,24.98,24.94,24.96,15400.0,20.8228,20.8478,20.8144,20.8311,15400.0
2012-01-06 13:00:00,24.97,24.99,24.96,24.98,5500.0,20.8395,20.8562,20.8311,20.8478,5500.0
2012-01-06 13:10:00,24.97,24.98,24.94,24.96,8600.0,20.8395,20.8478,20.8144,20.8311,8600.0
2012-01-06 13:20:00,24.97,24.98,24.95,24.96,7200.0,20.8395,20.8478,20.8228,20.8311,7200.0
2012-01-06 13:30:00,24.96,24.97,24.94,24.95,55200.0,20.8311,20.8395,20.8144,20.8228,55200.0
2012-01-06 13:40:00,24.95,24.97,24.95,24.95,7200.0,20.8228,20.8395,20.8228,20.8228,7200.0
2012-01-06 13:50:00,24.96,24.96,24.93,24.95,28800.0,20.8311,20.8311,20.8061,20.8228,28800.0
2012-01-06 14:00:00,24.95,24.96,24.94,24.95,13800.0,20.8228,20.8311,20.8144,20.8228,13800.0
2012-01-06 14:10:00,24.96,24.96,24.93,24.93,14400.0,20.8311,20.8311,20.8061,20.8061,14400.0
2012-01-06 14:20:00,24.94,24.96,24.93,24.94,17400.0,20.8144,20.8311,20.8061,20.8144,17400.0
2012-01-06 14:30:00,24.94,24.97,24.94,24.96,11600.0,20.8144,20.8395,20.8144,20.8311,11600.0
2012-01-06 14:40:00,24.96,25.05,24.96,25.01,60600.0,20.8311,20.9062,20.8311,20.8729,60600.0
2012-01-06 14:50:00,25.01,25.03,24.99,25.0,44600.0,20.8729,20.8896,20.8562,20.8645,44600.0
2012-01-06 15:00:00,25.0,25.01,24.98,25.0,33200.0,20.8645,20.8729,20.8478,20.8645,33200.0
2012-01-06 15:10:00,25.01,25.01,24.99,24.99,16100.0,20.8729,20.8729,20.8562,20.8562,16100.0
2012-01-06 15:20:00,25.0,25.01,24.99,25.01,10500.0,20.8645,20.8729,20.8562,20.8729,10500.0
2012-01-06 15:30:00,25.0,25.04,24.99,25.0,22000.0,20.8645,20.8979,20.8562,20.8645,22000.0
2012-01-06 15:40:00,25.0,25.03,24.98,25.01,48500.0,20.8645,20.8896,20.8478,20.8729,48500.0
2012-01-06 15:50:00,25.0,25.0,24.92,24.93,70800.0,20.8645,20.8645,20.7978,20.8061,70800.0
2012-01-09 09:30:00,25.01,25.02,24.87,24.9,14400.0,20.8729,20.8812,20.756,20.7811,14400.0
2012-01-09 09:40:00,24.91,24.91,24.76,24.76,14900.0,20.7894,20.7894,20.6642,20.6642,14900.0
2012-01-09 09:50:00,24.76,24.85,24.73,24.79,34800.0,20.6642,20.7393,20.6392,20.6893,34800.0
2012-01-09 10:00:00,24.78,24.78,24.65,24.68,21800.0,20.6809,20.6809,20.5724,20.5975,21800.0
2012-01-09 10:10:00,24.69,24.82,24.69,24.81,21400.0,20.6058,20.7143,20.6058,20.7059,21400.0
2012-01-09 10:20:00,24.84,24.84,24.78,24.78,16100.0,20.731,20.731,20.6809,20.6809,16100.0
2012-01-09 10:30:00,24.79,24.79,24.74,24.75,34100.0,20.6893,20.6893,20.6475,20.6559,34100.0
2012-01-09 10:40:00,24.74,24.76,24.72,24.72,17900.0,20.6475,20.6642,20.6308,20.6308,17900.0
2012-01-09 10:50:00,24.71,24.73,24.69,24.72,13300.0,20.6225,20.6392,20.6058,20.6308,13300.0
2012-01-09 11:00:00,24.72,24.73,24.66,24.68,15400.0,20.6308,20.6392,20.5808,20.5975,15400.0
2012-01-09 11:10:00,24.68,24.68,24.62,24.63,19400.0,20.5975,20.5975,20.5474,20.5557,19400.0
2012-01-09 11:20:00,24.62,24.65,24.61,24.64,12100.0,20.5474,20.5724,20.539,20.5641,12100.0
2012-01-09 11:30:00,24.64,24.65,24.62,24.62,7600.0,20.5641,20.5724,20.5474,20.5474,7600.0
2012-01-09 11:40:00,24.62,24.69,24.6,24.67,11300.0,20.5474,20.6058,20.5307,20.5891,11300.0
2012-01-09 11:50:00,24.67,24.73,24.67,24.73,11500.0,20.5891,20.6392,20.5891,20.6392,11500.0
2012-01-09 12:00:00,24.73,24.74,24.72,24.74,6800.0,20.6392,20.6475,20.6308,20.6475,6800.0
2012-01-09 12:10:00,24.72,24.75,24.72,24.75,11300.0,20.6308,20.6559,20.6308,20.6559,11300.0
2012-01-09 12:20:00,24.75,24.76,24.73,24.75,20500.0,20.6559,20.6642,20.6392,20.6559,20500.0
2012-01-09 12:30:00,24.75,24.76,24.74,24.75,10400.0,20.6559,20.6642,20.6475,20.6559,10400.0
2012-01-09 12:40:00,24.76,24.76,24.74,24.76,9600.0,20.6642,20.6642,20.6475,20.6642,9600.0
2012-01-09 12:50:00,24.77,24.78,24.76,24.78,3800.0,20.6726,20.6809,20.6642,20.6809,3800.0
2012-01-09 13:00:00,24.78,24.8,24.77,24.77,9200.0,20.6809,20.6976,20.6726,20.6726,9200.0
2012-01-09 13:10:00,24.78,24.8,24.78,24.78,3500.0,20.6809,20.6976,20.6809,20.6809,3500.0
2012-01-09 13:20:00,24.77,24.81,24.77,24.8,6500.0,20.6726,20.7059,20.6726,20.6976,6500.0
2012-01-09 13:30:00,24.8,24.81,24.77,24.77,10900.0,20.6976,20.7059,20.6726,20.6726,10900.0
2012-01-09 13:40:00,24.78,24.8,24.77,24.8,6800.0,20.6809,20.6976,20.6726,20.6976,6800.0
2012-01-09 13:50:00,24.8,24.81,24.79,24.8,5000.0,20.6976,20.7059,20.6893,20.6976,5000.0
2012-01-09 14:00:00,24.79,24.81,24.79,24.8,12200.0,20.6893,20.7059,20.6893,20.6976,12200.0
2012-01-09 14:10:00,24.8,24.81,24.79,24.79,5900.0,20.6976,20.7059,20.6893,20.6893,5900.0
2012-01-09 14:20:00,24.79,24.82,24.79,24.81,9100.0,20.6893,20.7143,20.6893,20.7059,9100.0
2012-01-09 14:30:00,24.81,24.83,24.81,24.81,6300.0,20.7059,20.7226,20.7059,20.7059,6300.0
2012-01-09 14:40:00,24.81,24.83,24.78,24.81,11300.0,20.7059,20.7226,20.6809,20.7059,11300.0
2012-01-09 14:50:00,24.8,24.82,24.79,24.82,12900.0,20.6976,20.7143,20.6893,20.7143,12900.0
2012-01-09 15:00:00,24.82,24.86,24.8,24.82,19700.0,20.7143,20.7477,20.6976,20.7143,19700.0
2012-01-09 15:10:00,24.82,24.84,24.79,24.82,16200.0,20.7143,20.731,20.6893,20.7143,16200.0
2012-01-09 15:20:00,24.82,24.83,24.82,24.83,16600.0,20.7143,20.7226,20.7143,20.7226,16600.0
2012-01-09 15:30:00,24.82,24.86,24.82,24.85,23600.0,20.7143,20.7477,20.7143,20.7393,23600.0
2012-01-09 15:40:00,24.85,24.87,24.83,24.84,59100.0,20.7393,20.756,20.7226,20.731,59100.0
2012-01-09 15:50:00,24.85,24.85,24.79,24.81,57700.0,20.7393,20.7393,20.6893,20.7059,57700.0
2012-01-10 09:30:00,25.5,25.6,25.38,25.59,69700.0,21.2818,21.3653,21.1817,21.3569,69700.0
2012-01-10 09:40:00,25.59,25.81,25.59,25.81,45200.0,21.3569,21.5405,21.3569,21.5405,45200.0
2012-01-10 09:50:00,25.8,25.84,25.72,25.81,37900.0,21.5322,21.5656,21.4654,21.5405,37900.0
2012-01-10 10:00:00,25.82,25.89,25.81,25.86,58900.0,21.5489,21.6073,21.5405,21.5823,58900.0
2012-01-10 10:10:00,25.85,25.86,25.82,25.85,29300.0,21.5739,21.5823,21.5489,21.5739,29300.0
2012-01-10 10:20:00,25.85,25.87,25.81,25.83,28000.0,21.5739,21.5906,21.5405,21.5572,28000.0
2012-01-10 10:30:00,25.84,25.87,25.79,25.82,33200.0,21.5656,21.5906,21.5238,21.5489,33200.0
2012-01-10 10:40:00,25.83,25.86,25.81,25.81,13400.0,21.5572,21.5823,21.5405,21.5405,13400.0
2012-01-10 10:50:00,25.81,25.85,25.8,25.85,22500.0,21.5405,21.5739,21.5322,21.5739,22500.0
2012-01-10 11:00:00,25.85,25.86,25.81,25.86,27600.0,21.5739,21.5823,21.5405,21.5823,27600.0
2012-01-10 11:10:00,25.86,26.0,25.86,25.97,35500.0,21.5823,21.6991,21.5823,21.6741,35500.0
2012-01-10 11:20:00,25.99,26.05,25.99,26.03,24700.0,21.6908,21.7408,21.6908,21.7241,24700.0
2012-01-10 11:30:00,26.03,26.04,25.91,25.93,25100.0,21.7241,21.7325,21.624,21.6407,25100.0
2012-01-10 11:40:00,25.94,26.0,25.92,25.99,11500.0,21.649,21.6991,21.6323,21.6908,11500.0
2012-01-10 11:50:00,25.99,25.99,25.96,25.98,10300.0,21.6908,21.6908,21.6657,21.6824,10300.0
2012-01-10 12:00:00,25.96,25.96,25.93,25.93,15500.0,21.6657,21.6657,21.6407,21.6407,15500.0
2012-01-10 12:10:00,25.93,25.93,25.89,25.93,8200.0,21.6407,21.6407,21.6073,21.6407,8200.0
2012-01-10 12:20:00,25.93,25.94,25.86,25.87,15600.0,21.6407,21.649,21.5823,21.5906,15600.0
2012-01-10 12:30:00,25.87,25.91,25.85,25.91,16900.0,21.5906,21.624,21.5739,21.624,16900.0
2012-01-10 12:40:00,25.9,25.91,25.9,25.9,7500.0,21.6156,21.624,21.6156,21.6156,7500.0
2012-01-10 12:50:00,25.91,25.97,25.9,25.95,18900.0,21.624,21.6741,21.6156,21.6574,18900.0
2012-01-10 13:00:00,25.96,25.97,25.94,25.97,48300.0,21.6657,21.6741,21.649,21.6741,48300.0
2012-01-10 13:10:00,25.96,25.97,25.92,25.96,37900.0,21.6657,21.6741,21.6323,21.6657,37900.0
2012-01-10 13:20:00,25.95,25.97,25.94,25.96,11700.0,21.6574,21.6741,21.649,21.6657,11700.0
2012-01-10 13:30:00,25.96,26.03,25.95,26.01,54000.0,21.6657,21.7241,21.6574,21.7074,54000.0
2012-01-10 13:40:00,26.0,26.08,26.0,26.06,26100.0,21.6991,21.7659,21.6991,21.7492,26100.0
2012-01-10 13:50:00,26.06,26.09,26.04,26.08,53300.0,21.7492,21.7742,21.7325,21.7659,53300.0
2012-01-10 14:00:00,26.08,26.1,26.05,26.08,28900.0,21.7659,21.7826,21.7408,21.7659,28900.0
2012-01-10 14:10:00,26.09,26.1,26.03,26.05,26100.0,21.7742,21.7826,21.7241,21.7408,26100.0
2012-01-10 14:20:00,26.05,26.07,26.04,26.04,36400.0,21.7408,21.7575,21.7325,21.7325,36400.0
2012-01-10 14:30:00,26.04,26.05,26.02,26.05,13400.0,21.7325,21.7408,21.7158,21.7408,13400.0
2012-01-10 14:40:00,26.05,26.1,26.04,26.09,14800.0,21.7408,21.7826,21.7325,21.7742,14800.0
2012-01-10 14:50:00,26.09,26.1,26.03,26.03,16700.0,21.7742,21.7826,21.7241,21.7241,16700.0
2012-01-10 15:00:00,26.03,26.03,25.98,25.98,22800.0,21.7241,21.7241,21.6824,21.6824,22800.0
2012-01-10 15:10:00,25.99,26.08,25.97,26.04,65600.0,21.6908,21.7659,21.6741,21.7325,65600.0
2012-01-10 15:20:00,26.05,26.08,26.05,26.08,29200.0,21.7408,21.7659,21.7408,21.7659,29200.0
2012-01-10 15:30:00,26.07,26.09,26.05,26.05,45500.0,21.7575,21.7742,21.7408,21.7408,45500.0
2012-01-10 15:40:00,26.05,26.12,26.04,26.12,71300.0,21.7408,21.7992,21.7325,21.7992,71300.0
2012-01-10 15:50:00,26.12,26.14,26.07,26.13,139300.0,21.7992,21.8159,21.7575,21.8076,139300.0
2012-01-11 09:30:00,25.98,26.18,25.98,26.11,22900.0,21.6824,21.8493,21.6824,21.7909,22900.0
2012-01-11 09:40:00,26.12,26.18,26.1,26.13,27600.0,21.7992,21.8493,21.7826,21.8076,27600.0
2012-01-11 09:50:00,26.14,26.18,26.06,26.06,17400.0,21.8159,21.8493,21.7492,21.7492,17400.0
2012-01-11 10:00:00,26.03,26.1,26.03,26.05,17400.0,21.7241,21.7826,21.7241,21.7408,17400.0
2012-01-11 10:10:00,26.05,26.05,26.01,26.04,15600.0,21.7408,21.7408,21.7074,21.7325,15600.0
2012-01-11 10:20:00,26.04,26.09,26.03,26.09,17600.0,21.7325,21.7742,21.7241,21.7742,17600.0
2012-01-11 10:30:00,26.09,26.15,26.05,26.14,20900.0,21.7742,21.8243,21.7408,21.8159,20900.0
2012-01-11 10:40:00,26.14,26.21,26.14,26.21,13200.0,21.8159,21.8744,21.8159,21.8744,13200.0
2012-01-11 10:50:00,26.2,26.21,26.15,26.16,9400.0,21.866,21.8744,21.8243,21.8326,9400.0
2012-01-11 11:00:00,26.16,26.18,26.14,26.14,17700.0,21.8326,21.8493,21.8159,21.8159,17700.0
2012-01-11 11:10:00,26.14,26.2,26.14,26.19,13500.0,21.8159,21.866,21.8159,21.8577,13500.0
2012-01-11 11:20:00,26.18,26.21,26.17,26.19,12700.0,21.8493,21.8744,21.841,21.8577,12700.0
2012-01-11 11:30:00,26.18,26.2,26.18,26.19,11700.0,21.8493,21.866,21.8493,21.8577,11700.0
2012-01-11 11:40:00,26.2,26.31,26.2,26.29,20900.0,21.866,21.9578,21.866,21.9411,20900.0
2012-01-11 11:50:00,26.29,26.31,26.26,26.3,19900.0,21.9411,21.9578,21.9161,21.9495,19900.0
2012-01-11 12:00:00,26.29,26.3,26.21,26.25,17700.0,21.9411,21.9495,21.8744,21.9077,17700.0
2012-01-11 12:10:00,26.26,26.35,26.26,26.35,16700.0,21.9161,21.9912,21.9161,21.9912,16700.0
2012-01-11 12:20:00,26.35,26.39,26.32,26.32,12400.0,21.9912,22.0246,21.9662,21.9662,12400.0
2012-01-11 12:30:00,26.33,26.33,26.28,26.29,7700.0,21.9745,21.9745,21.9328,21.9411,7700.0
2012-01-11 12:40:00,26.29,26.32,26.28,26.31,13500.0,21.9411,21.9662,21.9328,21.9578,13500.0
2012-01-11 12:50:00,26.3,26.35,26.3,26.32,8200.0,21.9495,21.9912,21.9495,21.9662,8200.0
2012-01-11 13:00:00,26.33,26.35,26.32,26.34,9200.0,21.9745,21.9912,21.9662,21.9829,9200.0
2012-01-11 13:10:00,26.33,26.36,26.31,26.36,8300.0,21.9745,21.9995,21.9578,21.9995,8300.0
2012-01-11 13:20:00,26.35,26.39,26.35,26.38,9700.0,21.9912,22.0246,21.9912,22.0162,9700.0
2012-01-11 13:30:00,26.38,26.39,26.37,26.38,9600.0,22.0162,22.0246,22.0079,22.0162,9600.0
2012-01-11 13:40:00,26.38,26.39,26.33,26.36,14400.0,22.0162,22.0246,21.9745,21.9995,14400.0
2012-01-11 13:50:00,26.35,26.36,26.35,26.36,5600.0,21.9912,21.9995,21.9912,21.9995,5600.0
2012-01-11 14:00:00,26.36,26.4,26.35,26.39,17400.0,21.9995,22.0329,21.9912,22.0246,17400.0
2012-01-11 14:10:00,26.4,26.4,26.38,26.39,13700.0,22.0329,22.0329,22.0162,22.0246,13700.0
2012-01-11 14:20:00,26.39,26.41,26.38,26.41,20700.0,22.0246,22.0413,22.0162,22.0413,20700.0
2012-01-11 14:30:00,26.4,26.42,26.4,26.42,10100.0,22.0329,22.0496,22.0329,22.0496,10100.0
2012-01-11 14:40:00,26.42,26.46,26.42,26.44,18100.0,22.0496,22.083,22.0496,22.0663,18100.0
2012-01-11 14:50:00,26.43,26.44,26.43,26.44,8100.0,22.058,22.0663,22.058,22.0663,8100.0
2012-01-11 15:00:00,26.43,26.5,26.43,26.46,63300.0,22.058,22.1164,22.058,22.083,63300.0
2012-01-11 15:10:00,26.46,26.47,26.44,26.47,22200.0,22.083,22.0914,22.0663,22.0914,22200.0
2012-01-11 15:20:00,26.46,26.5,26.46,26.49,25000.0,22.083,22.1164,22.083,22.108,25000.0
2012-01-11 15:30:00,26.49,26.49,26.48,26.48,15400.0,22.108,22.108,22.0997,22.0997,15400.0
2012-01-11 15:40:00,26.48,26.49,26.48,26.48,46800.0,22.0997,22.108,22.0997,22.0997,46800.0
2012-01-11 15:50:00,26.48,26.49,26.47,26.47,79700.0,22.0997,22.108,22.0914,22.0914,79700.0
2012-01-12 09:30:00,26.4,26.47,26.36,26.39,30900.0,22.0329,22.0914,21.9995,22.0246,30900.0
2012-01-12 09:40:00,26.36,26.36,26.21,26.21,9300.0,21.9995,21.9995,21.8744,21.8744,9300.0
2012-01-12 09:50:00,26.23,26.35,26.23,26.3,10100.0,21.8911,21.9912,21.8911,21.9495,10100.0
2012-01-12 10:00:00,26.3,26.35,26.16,26.16,19300.0,21.9495,21.9912,21.8326,21.8326,19300.0
2012-01-12 10:10:00,26.16,26.18,26.08,26.08,27500.0,21.8326,21.8493,21.7659,21.7659,27500.0
2012-01-12 10:20:00,26.08,26.21,26.07,26.18,40700.0,21.7659,21.8744,21.7575,21.8493,40700.0
2012-01-12 10:30:00,26.17,26.18,26.14,26.17,59900.0,21.841,21.8493,21.8159,21.841,59900.0
2012-01-12 10:40:00,26.17,26.18,26.08,26.09,34500.0,21.841,21.8493,21.7659,21.7742,34500.0
2012-01-12 10:50:00,26.1,26.14,26.1,26.1,8400.0,21.7826,21.8159,21.7826,21.7826,8400.0
2012-01-12 11:00:00,26.1,26.14,26.1,26.13,15900.0,21.7826,21.8159,21.7826,21.8076,15900.0
2012-01-12 11:10:00,26.12,26.12,26.09,26.11,13000.0,21.7992,21.7992,21.7742,21.7909,13000.0
2012-01-12 11:20:00,26.11,26.13,26.09,26.13,30700.0,21.7909,21.8076,21.7742,21.8076,30700.0
2012-01-12 11:30:00,26.15,26.2,26.14,26.2,4700.0,21.8243,21.866,21.8159,21.866,4700.0
2012-01-12 11:40:00,26.2,26.2,26.11,26.13,32800.0,21.866,21.866,21.7909,21.8076,32800.0
2012-01-12 11:50:00,26.11,26.12,26.08,26.09,10800.0,21.7909,21.7992,21.7659,21.7742,10800.0
2012-01-12 12:00:00,26.09,26.1,26.08,26.08,13600.0,21.7742,21.7826,21.7659,21.7659,13600.0
2012-01-12 12:10:00,26.08,26.11,26.08,26.11,7100.0,21.7659,21.7909,21.7659,21.7909,7100.0
2012-01-12 12:20:00,26.11,26.11,26.07,26.1,16600.0,21.7909,21.7909,21.7575,21.7826,16600.0
2012-01-12 12:30:00,26.09,26.11,26.08,26.09,18000.0,21.7742,21.7909,21.7659,21.7742,18000.0
2012-01-12 12:40:00,26.09,26.09,26.08,26.09,3300.0,21.7742,21.7742,21.7659,21.7742,3300.0
2012-01-12 12:50:00,26.08,26.09,26.07,26.07,11200.0,21.7659,21.7742,21.7575,21.7575,11200.0
2012-01-12 13:00:00,26.07,26.08,26.02,26.03,30200.0,21.7575,21.7659,21.7158,21.7241,30200.0
2012-01-12 13:10:00,26.03,26.04,26.03,26.04,4000.0,21.7241,21.7325,21.7241,21.7325,4000.0
2012-01-12 13:20:00,26.03,26.05,26.03,26.05,19500.0,21.7241,21.7408,21.7241,21.7408,19500.0
2012-01-12 13:30:00,26.05,26.07,26.04,26.05,34300.0,21.7408,21.7575,21.7325,21.7408,34300.0
2012-01-12 13:40:00,26.05,26.06,26.05,26.05,4600.0,21.7408,21.7492,21.7408,21.7408,4600.0
2012-01-12 13:50:00,26.06,26.06,26.04,26.04,14500.0,21.7492,21.7492,21.7325,21.7325,14500.0
2012-01-12 14:00:00,26.05,26.06,26.04,26.06,19800.0,21.7408,21.7492,21.7325,21.7492,19800.0
2012-01-12 14:10:00,26.05,26.06,26.03,26.05,9900.0,21.7408,21.7492,21.7241,21.7408,9900.0
2012-01-12 14:20:00,26.05,26.05,26.04,26.05,7400.0,21.7408,21.7408,21.7325,21.7408,7400.0
2012-01-12 14:30:00,26.04,26.07,26.04,26.05,15600.0,21.7325,21.7575,21.7325,21.7408,15600.0
2012-01-12 14:40:00,26.05,26.06,26.01,26.01,27400.0,21.7408,21.7492,21.7074,21.7074,27400.0
2012-01-12 14:50:00,26.01,26.01,25.99,25.99,19400.0,21.7074,21.7074,21.6908,21.6908,19400.0
2012-01-12 15:00:00,26.0,26.01,25.99,26.0,11300.0,21.6991,21.7074,21.6908,21.6991,11300.0
2012-01-12 15:10:00,25.99,26.1,25.99,26.1,17400.0,21.6908,21.7826,21.6908,21.7826,17400.0
2012-01-12 15:20:00,26.1,26.14,26.1,26.11,15000.0,21.7826,21.8159,21.7826,21.7909,15000.0
2012-01-12 15:30:00,26.11,26.12,26.05,26.05,59100.0,21.7909,21.7992,21.7408,21.7408,59100.0
2012-01-12 15:40:00,26.05,26.07,26.04,26.05,40500.0,21.7408,21.7575,21.7325,21.7408,40500.0
2012-01-12 15:50:00,26.04,26.08,26.01,26.02,159000.0,21.7325,21.7659,21.7074,21.7158,159000.0
2012-01-13 09:30:00,25.85,25.95,25.85,25.89,12600.0,21.5739,21.6574,21.5739,21.6073,12600.0
2012-01-13 09:40:00,25.88,25.89,25.77,25.89,15400.0,21.5989,21.6073,21.5071,21.6073,15400.0
2012-01-13 09:50:00,25.86,25.95,25.82,25.95,9900.0,21.5823,21.6574,21.5489,21.6574,9900.0
2012-01-13 10:00:00,25.92,25.95,25.78,25.8,18600.0,21.6323,21.6574,21.5155,21.5322,18600.0
2012-01-13 10:10:00,25.81,25.81,25.7,25.7,21000.0,21.5405,21.5405,21.4487,21.4487,21000.0
2012-01-13 10:20:00,25.68,25.8,25.65,25.79,18500.0,21.432,21.5322,21.407,21.5238,18500.0
2012-01-13 10:30:00,25.79,25.79,25.71,25.71,10600.0,21.5238,21.5238,21.4571,21.4571,10600.0
2012-01-13 10:40:00,25.71,25.72,25.68,25.69,12500.0,21.4571,21.4654,21.432,21.4404,12500.0
2012-01-13 10:50:00,25.67,25.78,25.67,25.77,8300.0,21.4237,21.5155,21.4237,21.5071,8300.0
2012-01-13 11:00:00,25.77,25.81,25.76,25.76,13600.0,21.5071,21.5405,21.4988,21.4988,13600.0
2012-01-13 11:10:00,25.76,25.81,25.76,25.81,34700.0,21.4988,21.5405,21.4988,21.5405,34700.0
2012-01-13 11:20:00,25.81,25.85,25.79,25.8,14800.0,21.5405,21.5739,21.5238,21.5322,14800.0
2012-01-13 11:30:00,25.8,25.82,25.79,25.79,9600.0,21.5322,21.5489,21.5238,21.5238,9600.0
2012-01-13 11:40:00,25.79,25.81,25.79,25.8,7500.0,21.5238,21.5405,21.5238,21.5322,7500.0
2012-01-13 11:50:00,25.81,25.81,25.78,25.79,7300.0,21.5405,21.5405,21.5155,21.5238,7300.0
2012-01-13 12:00:00,25.79,25.81,25.75,25.8,7800.0,21.5238,21.5405,21.4905,21.5322,7800.0
2012-01-13 12:10:00,25.8,25.81,25.75,25.8,9200.0,21.5322,21.5405,21.4905,21.5322,9200.0
2012-01-13 12:20:00,25.8,25.81,25.77,25.77,7600.0,21.5322,21.5405,21.5071,21.5071,7600.0
2012-01-13 12:30:00,25.78,25.81,25.77,25.81,263100.0,21.5155,21.5405,21.5071,21.5405,263100.0
2012-01-13 12:40:00,25.81,25.83,25.8,25.83,4100.0,21.5405,21.5572,21.5322,21.5572,4100.0
2012-01-13 12:50:00,25.83,25.88,25.83,25.87,5100.0,21.5572,21.5989,21.5572,21.5906,5100.0
2012-01-13 13:00:00,25.88,25.92,25.83,25.83,17600.0,21.5989,21.6323,21.5572,21.5572,17600.0
2012-01-13 13:10:00,25.83,25.83,25.75,25.76,13600.0,21.5572,21.5572,21.4905,21.4988,13600.0
2012-01-13 13:20:00,25.75,25.77,25.64,25.73,37300.0,21.4905,21.5071,21.3987,21.4738,37300.0
2012-01-13 13:30:00,25.73,25.78,25.73,25.75,54400.0,21.4738,21.5155,21.4738,21.4905,54400.0
2012-01-13 13:40:00,25.75,25.78,25.74,25.77,16000.0,21.4905,21.5155,21.4821,21.5071,16000.0
2012-01-13 13:50:00,25.77,25.8,25.76,25.78,12100.0,21.5071,21.5322,21.4988,21.5155,12100.0
2012-01-13 14:00:00,25.77,25.78,25.75,25.78,22000.0,21.5071,21.5155,21.4905,21.5155,22000.0
2012-01-13 14:10:00,25.78,25.79,25.78,25.79,6100.0,21.5155,21.5238,21.5155,21.5238,6100.0
2012-01-13 14:20:00,25.79,25.79,25.74,25.76,21600.0,21.5238,21.5238,21.4821,21.4988,21600.0
2012-01-13 14:30:00,25.76,25.77,25.74,25.75,10500.0,21.4988,21.5071,21.4821,21.4905,10500.0
2012-01-13 14:40:00,25.75,25.75,25.73,25.74,117200.0,21.4905,21.4905,21.4738,21.4821,117200.0
2012-01-13 14:50:00,25.75,25.76,25.71,25.71,11700.0,21.4905,21.4988,21.4571,21.4571,11700.0
2012-01-13 15:00:00,25.71,25.81,25.71,25.81,26600.0,21.4571,21.5405,21.4571,21.5405,26600.0
2012-01-13 15:10:00,25.81,25.81,25.79,25.8,9400.0,21.5405,21.5405,21.5238,21.5322,9400.0
2012-01-13 15:20:00,25.8,25.8,25.77,25.78,22000.0,21.5322,21.5322,21.5071,21.5155,22000.0
2012-01-13 15:30:00,25.78,25.78,25.75,25.76,26800.0,21.5155,21.5155,21.4905,21.4988,26800.0
2012-01-13 15:40:00,25.76,25.81,25.75,25.8,26300.0,21.4988,21.5405,21.4905,21.5322,26300.0
2012-01-13 15:50:00,25.81,25.81,25.74,25.8,72500.0,21.5405,21.5405,21.4821,21.5322,72500.0
2012-01-17 09:30:00,26.22,26.38,26.14,26.32,41000.0,21.8827,22.0162,21.8159,21.9662,41000.0
2012-01-17 09:40:00,26.32,26.32,26.27,26.3,13600.0,21.9662,21.9662,21.9244,21.9495,13600.0
2012-01-17 09:50:00,26.31,26.31,26.17,26.19,12900.0,21.9578,21.9578,21.841,21.8577,12900.0
2012-01-17 10:00:00,26.17,26.21,26.12,26.21,28100.0,21.841,21.8744,21.7992,21.8744,28100.0
2012-01-17 10:10:00,26.2,26.23,26.11,26.16,12700.0,21.866,21.8911,21.7909,21.8326,12700.0
2012-01-17 10:20:00,26.15,26.26,26.15,26.26,12500.0,21.8243,21.9161,21.8243,21.9161,12500.0
2012-01-17 10:30:00,26.26,26.26,26.18,26.22,11300.0,21.9161,21.9161,21.8493,21.8827,11300.0
2012-01-17 10:40:00,26.23,26.27,26.21,26.22,29800.0,21.8911,21.9244,21.8744,21.8827,29800.0
2012-01-17 10:50:00,26.21,26.24,26.21,26.23,7300.0,21.8744,21.8994,21.8744,21.8911,7300.0
2012-01-17 11:00:00,26.24,26.34,26.24,26.33,12900.0,21.8994,21.9829,21.8994,21.9745,12900.0
2012-01-17 11:10:00,26.34,26.35,26.26,26.26,12300.0,21.9829,21.9912,21.9161,21.9161,12300.0
2012-01-17 11:20:00,26.25,26.26,26.21,26.23,18900.0,21.9077,21.9161,21.8744,21.8911,18900.0
2012-01-17 11:30:00,26.22,26.26,26.21,26.26,9900.0,21.8827,21.9161,21.8744,21.9161,9900.0
2012-01-17 11:40:00,26.25,26.26,26.23,26.23,24500.0,21.9077,21.9161,21.8911,21.8911,24500.0
2012-01-17 11:50:00,26.23,26.26,26.22,26.25,8100.0,21.8911,21.9161,21.8827,21.9077,8100.0
2012-01-17 12:00:00,26.24,26.25,26.24,26.25,11200.0,21.8994,21.9077,21.8994,21.9077,11200.0
2012-01-17 12:10:00,26.25,26.26,26.24,26.24,7700.0,21.9077,21.9161,21.8994,21.8994,7700.0
2012-01-17 12:20:00,26.25,26.25,26.24,26.25,5200.0,21.9077,21.9077,21.8994,21.9077,5200.0
2012-01-17 12:30:00,26.25,26.25,26.19,26.19,10600.0,21.9077,21.9077,21.8577,21.8577,10600.0
2012-01-17 12:40:00,26.19,26.2,26.15,26.15,9200.0,21.8577,21.866,21.8243,21.8243,9200.0
2012-01-17 12:50:00,26.16,26.2,26.15,26.19,6500.0,21.8326,21.866,21.8243,21.8577,6500.0
2012-01-17 13:00:00,26.19,26.2,26.18,26.19,9300.0,21.8577,21.866,21.8493,21.8577,9300.0
2012-01-17 13:10:00,26.19,26.2,26.19,26.19,7500.0,21.8577,21.866,21.8577,21.8577,7500.0
2012-01-17 13:20:00,26.2,26.21,26.19,26.21,11700.0,21.866,21.8744,21.8577,21.8744,11700.0
2012-01-17 13:30:00,26.21,26.21,26.19,26.2,10100.0,21.8744,21.8744,21.8577,21.866,10100.0
2012-01-17 13:40:00,26.2,26.21,26.19,26.19,9500.0,21.866,21.8744,21.8577,21.8577,9500.0
2012-01-17 13:50:00,26.2,26.21,26.19,26.2,10100.0,21.866,21.8744,21.8577,21.866,10100.0
2012-01-17 14:00:00,26.2,26.21,26.11,26.12,21800.0,21.866,21.8744,21.7909,21.7992,21800.0
2012-01-17 14:10:00,26.11,26.14,26.08,26.14,12000.0,21.7909,21.8159,21.7659,21.8159,12000.0
2012-01-17 14:20:00,26.15,26.2,26.15,26.16,38000.0,21.8243,21.866,21.8243,21.8326,38000.0
2012-01-17 14:30:00,26.16,26.17,26.13,26.14,21600.0,21.8326,21.841,21.8076,21.8159,21600.0
2012-01-17 14:40:00,26.13,26.14,26.13,26.14,14000.0,21.8076,21.8159,21.8076,21.8159,14000.0
2012-01-17 14:50:00,26.13,26.14,26.12,26.13,23700.0,21.8076,21.8159,21.7992,21.8076,23700.0
2012-01-17 15:00:00,26.12,26.13,26.1,26.11,24500.0,21.7992,21.8076,21.7826,21.7909,24500.0
2012-01-17 15:10:00,26.1,26.11,26.09,26.09,29900.0,21.7826,21.7909,21.7742,21.7742,29900.0
2012-01-17 15:20:00,26.09,26.12,26.09,26.12,64800.0,21.7742,21.7992,21.7742,21.7992,64800.0
2012-01-17 15:30:00,26.12,26.13,26.1,26.1,29700.0,21.7992,21.8076,21.7826,21.7826,29700.0
2012-01-17 15:40:00,26.1,26.12,26.08,26.09,25300.0,21.7826,21.7992,21.7659,21.7742,25300.0
2012-01-17 15:50:00,26.09,26.13,26.04,26.12,120500.0,21.7742,21.8076,21.7325,21.7992,120500.0
2012-01-18 09:30:00,25.84,25.92,25.7,25.77,35700.0,21.5656,21.6323,21.4487,21.5071,35700.0
2012-01-18 09:40:00,25.69,25.81,25.69,25.79,16500.0,21.4404,21.5405,21.4404,21.5238,16500.0
2012-01-18 09:50:00,25.79,25.98,25.78,25.96,44700.0,21.5238,21.6824,21.5155,21.6657,44700.0
2012-01-18 10:00:00,25.96,26.07,25.95,26.03,54500.0,21.6657,21.7575,21.6574,21.7241,54500.0
2012-01-18 10:10:00,26.02,26.03,25.92,25.94,17900.0,21.7158,21.7241,21.6323,21.649,17900.0
2012-01-18 10:20:00,25.95,26.05,25.95,26.0,13800.0,21.6574,21.7408,21.6574,21.6991,13800.0
2012-01-18 10:30:00,26.0,26.01,25.97,25.98,8200.0,21.6991,21.7074,21.6741,21.6824,8200.0
2012-01-18 10:40:00,25.98,25.98,25.97,25.98,4700.0,21.6824,21.6824,21.6741,21.6824,4700.0
2012-01-18 10:50:00,25.98,26.0,25.98,25.99,9700.0,21.6824,21.6991,21.6824,21.6908,9700.0
2012-01-18 11:00:00,25.98,25.98,25.97,25.97,4100.0,21.6824,21.6824,21.6741,21.6741,4100.0
2012-01-18 11:10:00,25.98,26.01,25.98,25.98,13600.0,21.6824,21.7074,21.6824,21.6824,13600.0
2012-01-18 11:20:00,25.98,26.0,25.96,25.99,6700.0,21.6824,21.6991,21.6657,21.6908,6700.0
2012-01-18 11:30:00,25.98,26.0,25.95,25.95,8200.0,21.6824,21.6991,21.6574,21.6574,8200.0
2012-01-18 11:40:00,25.94,25.99,25.93,25.94,57400.0,21.649,21.6908,21.6407,21.649,57400.0
2012-01-18 11:50:00,25.94,25.94,25.94,25.94,1500.0,21.649,21.649,21.649,21.649,1500.0
2012-01-18 12:00:00,25.93,25.96,25.93,25.96,6200.0,21.6407,21.6657,21.6407,21.6657,6200.0
2012-01-18 12:10:00,25.96,26.0,25.96,25.97,5300.0,21.6657,21.6991,21.6657,21.6741,5300.0
2012-01-18 12:20:00,25.97,26.02,25.97,26.0,64900.0,21.6741,21.7158,21.6741,21.6991,64900.0
2012-01-18 12:30:00,25.99,26.0,25.93,25.93,6700.0,21.6908,21.6991,21.6407,21.6407,6700.0
2012-01-18 12:40:00,25.93,25.97,25.93,25.95,4900.0,21.6407,21.6741,21.6407,21.6574,4900.0
2012-01-18 12:50:00,25.95,25.95,25.93,25.93,6400.0,21.6574,21.6574,21.6407,21.6407,6400.0
2012-01-18 13:00:00,25.94,25.95,25.89,25.9,9300.0,21.649,21.6574,21.6073,21.6156,9300.0
2012-01-18 13:10:00,25.91,25.92,25.9,25.92,3500.0,21.624,21.6323,21.6156,21.6323,3500.0
2012-01-18 13:20:00,25.92,25.92,25.89,25.89,15300.0,21.6323,21.6323,21.6073,21.6073,15300.0
2012-01-18 13:30:00,25.9,25.93,25.88,25.88,7900.0,21.6156,21.6407,21.5989,21.5989,7900.0
2012-01-18 13:40:00,25.88,25.89,25.86,25.89,6600.0,21.5989,21.6073,21.5823,21.6073,6600.0
2012-01-18 13:50:00,25.88,25.88,25.83,25.84,27800.0,21.5989,21.5989,21.5572,21.5656,27800.0
2012-01-18 14:00:00,25.84,25.89,25.82,25.89,9300.0,21.5656,21.6073,21.5489,21.6073,9300.0
2012-01-18 14:10:00,25.89,25.89,25.85,25.88,12900.0,21.6073,21.6073,21.5739,21.5989,12900.0
2012-01-18 14:20:00,25.88,25.91,25.87,25.89,14900.0,21.5989,21.624,21.5906,21.6073,14900.0
2012-01-18 14:30:00,25.9,25.92,25.88,25.92,56800.0,21.6156,21.6323,21.5989,21.6323,56800.0
2012-01-18 14:40:00,25.91,25.95,25.88,25.91,53800.0,21.624,21.6574,21.5989,21.624,53800.0
2012-01-18 14:50:00,25.9,25.91,25.88,25.91,19200.0,21.6156,21.624,21.5989,21.624,19200.0
2012-01-18 15:00:00,25.92,25.93,25.91,25.92,58300.0,21.6323,21.6407,21.624,21.6323,58300.0
2012-01-18 15:10:00,25.92,25.96,25.92,25.94,35700.0,21.6323,21.6657,21.6323,21.649,35700.0
2012-01-18 15:20:00,25.95,25.97,25.91,25.97,57700.0,21.6574,21.6741,21.624,21.6741,57700.0
2012-01-18 15:30:00,25.96,26.02,25.95,26.02,21800.0,21.6657,21.7158,21.6574,21.7158,21800.0
2012-01-18 15:40:00,26.01,26.04,25.98,25.99,85500.0,21.7074,21.7325,21.6824,21.6908,85500.0
2012-01-18 15:50:00,25.99,26.01,25.94,26.01,74500.0,21.6908,21.7074,21.649,21.7074,74500.0
2012-01-19 09:30:00,26.15,26.15,25.98,26.08,26100.0,21.8243,21.8243,21.6824,21.7659,26100.0
2012-01-19 09:40:00,26.09,26.17,26.01,26.09,71400.0,21.7742,21.841,21.7074,21.7742,71400.0
2012-01-19 09:50:00,26.09,26.11,26.06,26.1,22900.0,21.7742,21.7909,21.7492,21.7826,22900.0
2012-01-19 10:00:00,26.09,26.11,26.07,26.08,47100.0,21.7742,21.7909,21.7575,21.7659,47100.0
2012-01-19 10:10:00,26.08,26.14,26.07,26.12,21600.0,21.7659,21.8159,21.7575,21.7992,21600.0
2012-01-19 10:20:00,26.13,26.2,26.12,26.2,67600.0,21.8076,21.866,21.7992,21.866,67600.0
2012-01-19 10:30:00,26.2,26.24,26.16,26.2,23100.0,21.866,21.8994,21.8326,21.866,23100.0
2012-01-19 10:40:00,26.2,26.24,26.17,26.22,86800.0,21.866,21.8994,21.841,21.8827,86800.0
2012-01-19 10:50:00,26.24,26.29,26.24,26.29,21100.0,21.8994,21.9411,21.8994,21.9411,21100.0
2012-01-19 11:00:00,26.29,26.33,26.29,26.33,22300.0,21.9411,21.9745,21.9411,21.9745,22300.0
2012-01-19 11:10:00,26.33,26.39,26.33,26.39,15900.0,21.9745,22.0246,21.9745,22.0246,15900.0
2012-01-19 11:20:00,26.39,26.42,26.39,26.42,90800.0,22.0246,22.0496,22.0246,22.0496,90800.0
2012-01-19 11:30:00,26.42,26.46,26.4,26.45,29200.0,22.0496,22.083,22.0329,22.0747,29200.0
2012-01-19 11:40:00,26.45,26.48,26.45,26.48,118300.0,22.0747,22.0997,22.0747,22.0997,118300.0
2012-01-19 11:50:00,26.48,26.5,26.44,26.48,65400.0,22.0997,22.1164,22.0663,22.0997,65400.0
2012-01-19 12:00:00,26.49,26.5,26.47,26.47,17100.0,22.108,22.1164,22.0914,22.0914,17100.0
2012-01-19 12:10:00,26.47,26.48,26.46,26.47,14800.0,22.0914,22.0997,22.083,22.0914,14800.0
2012-01-19 12:20:00,26.47,26.5,26.47,26.49,9500.0,22.0914,22.1164,22.0914,22.108,9500.0
2012-01-19 12:30:00,26.5,26.5,26.47,26.48,19400.0,22.1164,22.1164,22.0914,22.0997,19400.0
2012-01-19 12:40:00,26.48,26.5,26.48,26.5,10800.0,22.0997,22.1164,22.0997,22.1164,10800.0
2012-01-19 12:50:00,26.5,26.51,26.49,26.5,53200.0,22.1164,22.1247,22.108,22.1164,53200.0
2012-01-19 13:00:00,26.5,26.57,26.49,26.57,34700.0,22.1164,22.1748,22.108,22.1748,34700.0
2012-01-19 13:10:00,26.57,26.6,26.54,26.6,29200.0,22.1748,22.1998,22.1498,22.1998,29200.0
2012-01-19 13:20:00,26.59,26.6,26.54,26.55,75700.0,22.1915,22.1998,22.1498,22.1581,75700.0
2012-01-19 13:30:00,26.55,26.56,26.55,26.55,8900.0,22.1581,22.1665,22.1581,22.1581,8900.0
2012-01-19 13:40:00,26.55,26.57,26.55,26.56,27500.0,22.1581,22.1748,22.1581,22.1665,27500.0
2012-01-19 13:50:00,26.55,26.58,26.52,26.52,22600.0,22.1581,22.1832,22.1331,22.1331,22600.0
2012-01-19 14:00:00,26.53,26.54,26.52,26.54,18400.0,22.1414,22.1498,22.1331,22.1498,18400.0
2012-01-19 14:10:00,26.54,26.55,26.53,26.54,15200.0,22.1498,22.1581,22.1414,22.1498,15200.0
2012-01-19 14:20:00,26.54,26.54,26.52,26.54,13500.0,22.1498,22.1498,22.1331,22.1498,13500.0
2012-01-19 14:30:00,26.54,26.54,26.47,26.48,42200.0,22.1498,22.1498,22.0914,22.0997,42200.0
2012-01-19 14:40:00,26.47,26.49,26.45,26.48,21700.0,22.0914,22.108,22.0747,22.0997,21700.0
2012-01-19 14:50:00,26.5,26.52,26.48,26.52,80400.0,22.1164,22.1331,22.0997,22.1331,80400.0
2012-01-19 15:00:00,26.52,26.55,26.52,26.55,21400.0,22.1331,22.1581,22.1331,22.1581,21400.0
2012-01-19 15:10:00,26.55,26.55,26.51,26.52,35700.0,22.1581,22.1581,22.1247,22.1331,35700.0
2012-01-19 15:20:00,26.51,26.54,26.47,26.48,43200.0,22.1247,22.1498,22.0914,22.0997,43200.0
2012-01-19 15:30:00,26.47,26.54,26.45,26.46,40700.0,22.0914,22.1498,22.0747,22.083,40700.0
2012-01-19 15:40:00,26.46,26.48,26.38,26.39,127100.0,22.083,22.0997,22.0162,22.0246,127100.0
2012-01-19 15:50:00,26.4,26.4,26.34,26.38,185600.0,22.0329,22.0329,21.9829,22.0162,185600.0
2012-01-20 09:30:00,26.16,26.16,25.91,25.94,48000.0,21.8326,21.8326,21.624,21.649,48000.0
2012-01-20 09:40:00,25.95,25.96,25.8,25.81,16600.0,21.6574,21.6657,21.5322,21.5405,16600.0
2012-01-20 09:50:00,25.81,25.95,25.8,25.94,37900.0,21.5405,21.6574,21.5322,21.649,37900.0
2012-01-20 10:00:00,25.93,25.94,25.84,25.92,19300.0,21.6407,21.649,21.5656,21.6323,19300.0
2012-01-20 10:10:00,25.92,26.01,25.92,26.01,4300.0,21.6323,21.7074,21.6323,21.7074,4300.0
2012-01-20 10:20:00,26.01,26.07,25.99,26.03,16100.0,21.7074,21.7575,21.6908,21.7241,16100.0
2012-01-20 10:30:00,26.03,26.07,26.01,26.04,6500.0,21.7241,21.7575,21.7074,21.7325,6500.0
2012-01-20 10:40:00,26.03,26.04,26.01,26.03,12900.0,21.7241,21.7325,21.7074,21.7241,12900.0
2012-01-20 10:50:00,26.03,26.03,25.97,26.0,13700.0,21.7241,21.7241,21.6741,21.6991,13700.0
2012-01-20 11:00:00,26.01,26.03,25.99,26.02,11000.0,21.7074,21.7241,21.6908,21.7158,11000.0
2012-01-20 11:10:00,26.02,26.04,26.01,26.02,10600.0,21.7158,21.7325,21.7074,21.7158,10600.0
2012-01-20 11:20:00,26.02,26.06,26.02,26.05,6500.0,21.7158,21.7492,21.7158,21.7408,6500.0
2012-01-20 11:30:00,26.05,26.05,26.02,26.05,7400.0,21.7408,21.7408,21.7158,21.7408,7400.0
2012-01-20 11:40:00,26.05,26.05,26.01,26.04,10600.0,21.7408,21.7408,21.7074,21.7325,10600.0
2012-01-20 11:50:00,26.04,26.06,26.04,26.06,5400.0,21.7325,21.7492,21.7325,21.7492,5400.0
2012-01-20 12:00:00,26.06,26.1,26.06,26.09,7200.0,21.7492,21.7826,21.7492,21.7742,7200.0
2012-01-20 12:10:00,26.09,26.12,26.09,26.11,8000.0,21.7742,21.7992,21.7742,21.7909,8000.0
2012-01-20 12:20:00,26.1,26.14,26.1,26.14,6000.0,21.7826,21.8159,21.7826,21.8159,6000.0
2012-01-20 12:30:00,26.13,26.14,26.12,26.13,8200.0,21.8076,21.8159,21.7992,21.8076,8200.0
2012-01-20 12:40:00,26.13,26.16,26.13,26.15,5500.0,21.8076,21.8326,21.8076,21.8243,5500.0
2012-01-20 12:50:00,26.15,26.16,26.13,26.15,9800.0,21.8243,21.8326,21.8076,21.8243,9800.0
2012-01-20 13:00:00,26.15,26.17,26.15,26.16,8100.0,21.8243,21.841,21.8243,21.8326,8100.0
2012-01-20 13:10:00,26.16,26.17,26.09,26.1,26500.0,21.8326,21.841,21.7742,21.7826,26500.0
2012-01-20 13:20:00,26.1,26.11,26.08,26.09,20500.0,21.7826,21.7909,21.7659,21.7742,20500.0
2012-01-20 13:30:00,26.1,26.1,26.05,26.08,13500.0,21.7826,21.7826,21.7408,21.7659,13500.0
2012-01-20 13:40:00,26.08,26.09,26.05,26.06,11900.0,21.7659,21.7742,21.7408,21.7492,11900.0
2012-01-20 13:50:00,26.06,26.06,26.0,26.02,18400.0,21.7492,21.7492,21.6991,21.7158,18400.0
2012-01-20 14:00:00,26.02,26.02,26.0,26.01,22200.0,21.7158,21.7158,21.6991,21.7074,22200.0
2012-01-20 14:10:00,26.01,26.01,26.0,26.01,31400.0,21.7074,21.7074,21.6991,21.7074,31400.0
2012-01-20 14:20:00,26.0,26.0,25.99,26.0,6300.0,21.6991,21.6991,21.6908,21.6991,6300.0
2012-01-20 14:30:00,26.0,26.0,25.99,26.0,5000.0,21.6991,21.6991,21.6908,21.6991,5000.0
2012-01-20 14:40:00,25.99,26.04,25.99,26.03,9200.0,21.6908,21.7325,21.6908,21.7241,9200.0
2012-01-20 14:50:00,26.04,26.09,26.04,26.09,11500.0,21.7325,21.7742,21.7325,21.7742,11500.0
2012-01-20 15:00:00,26.08,26.16,26.08,26.13,27100.0,21.7659,21.8326,21.7659,21.8076,27100.0
2012-01-20 15:10:00,26.13,26.13,26.05,26.07,25400.0,21.8076,21.8076,21.7408,21.7575,25400.0
2012-01-20 15:20:00,26.06,26.07,26.01,26.01,25100.0,21.7492,21.7575,21.7074,21.7074,25100.0
2012-01-20 15:30:00,26.01,26.04,25.99,25.99,22800.0,21.7074,21.7325,21.6908,21.6908,22800.0
2012-01-20 15:40:00,25.99,26.03,25.99,26.01,61600.0,21.6908,21.7241,21.6908,21.7074,61600.0
2012-01-20 15:50:00,26.0,26.07,25.98,26.03,74600.0,21.6991,21.7575,21.6824,21.7241,74600.0
2012-01-23 09:30:00,26.03,26.25,26.03,26.24,8200.0,21.7241,21.9077,21.7241,21.8994,8200.0
2012-01-23 09:40:00,26.23,26.25,26.2,26.21,8500.0,21.8911,21.9077,21.866,21.8744,8500.0
2012-01-23 09:50:00,26.21,26.27,26.2,26.26,6100.0,21.8744,21.9244,21.866,21.9161,6100.0
2012-01-23 10:00:00,26.26,26.3,26.25,26.27,20400.0,21.9161,21.9495,21.9077,21.9244,20400.0
2012-01-23 10:10:00,26.28,26.28,26.21,26.21,18500.0,21.9328,21.9328,21.8744,21.8744,18500.0
2012-01-23 10:20:00,26.22,26.23,26.19,26.22,12800.0,21.8827,21.8911,21.8577,21.8827,12800.0
2012-01-23 10:30:00,26.23,26.25,26.19,26.23,10400.0,21.8911,21.9077,21.8577,21.8911,10400.0
2012-01-23 10:40:00,26.23,26.29,26.21,26.26,10400.0,21.8911,21.9411,21.8744,21.9161,10400.0
2012-01-23 10:50:00,26.26,26.26,26.24,26.25,4900.0,21.9161,21.9161,21.8994,21.9077,4900.0
2012-01-23 11:00:00,26.25,26.25,26.19,26.19,5900.0,21.9077,21.9077,21.8577,21.8577,5900.0
2012-01-23 11:10:00,26.2,26.26,26.19,26.24,29100.0,21.866,21.9161,21.8577,21.8994,29100.0
2012-01-23 11:20:00,26.23,26.26,26.21,26.25,13700.0,21.8911,21.9161,21.8744,21.9077,13700.0
2012-01-23 11:30:00,26.24,26.27,26.19,26.21,22500.0,21.8994,21.9244,21.8577,21.8744,22500.0
2012-01-23 11:40:00,26.21,26.21,26.17,26.19,31600.0,21.8744,21.8744,21.841,21.8577,31600.0
2012-01-23 11:50:00,26.19,26.23,26.18,26.22,8700.0,21.8577,21.8911,21.8493,21.8827,8700.0
2012-01-23 12:00:00,26.23,26.23,26.18,26.2,19500.0,21.8911,21.8911,21.8493,21.866,19500.0
2012-01-23 12:10:00,26.2,26.2,26.15,26.16,8900.0,21.866,21.866,21.8243,21.8326,8900.0
2012-01-23 12:20:00,26.15,26.23,26.15,26.21,41200.0,21.8243,21.8911,21.8243,21.8744,41200.0
2012-01-23 12:30:00,26.22,26.26,26.21,26.26,11900.0,21.8827,21.9161,21.8744,21.9161,11900.0
2012-01-23 12:40:00,26.27,26.28,26.24,26.25,12600.0,21.9244,21.9328,21.8994,21.9077,12600.0
2012-01-23 12:50:00,26.25,26.27,26.24,26.27,13700.0,21.9077,21.9244,21.8994,21.9244,13700.0
2012-01-23 13:00:00,26.27,26.34,26.27,26.33,13800.0,21.9244,21.9829,21.9244,21.9745,13800.0
2012-01-23 13:10:00,26.34,26.35,26.31,26.35,17700.0,21.9829,21.9912,21.9578,21.9912,17700.0
2012-01-23 13:20:00,26.36,26.38,26.35,26.38,14200.0,21.9995,22.0162,21.9912,22.0162,14200.0
2012-01-23 13:30:00,26.38,26.43,26.34,26.42,16000.0,22.0162,22.058,21.9829,22.0496,16000.0
2012-01-23 13:40:00,26.42,26.44,26.41,26.43,10500.0,22.0496,22.0663,22.0413,22.058,10500.0
2012-01-23 13:50:00,26.44,26.46,26.43,26.45,11300.0,22.0663,22.083,22.058,22.0747,11300.0
2012-01-23 14:00:00,26.46,26.46,26.43,26.45,8700.0,22.083,22.083,22.058,22.0747,8700.0
2012-01-23 14:10:00,26.45,26.45,26.42,26.44,19100.0,22.0747,22.0747,22.0496,22.0663,19100.0
2012-01-23 14:20:00,26.44,26.46,26.44,26.45,9400.0,22.0663,22.083,22.0663,22.0747,9400.0
2012-01-23 14:30:00,26.45,26.46,26.44,26.45,12800.0,22.0747,22.083,22.0663,22.0747,12800.0
2012-01-23 14:40:00,26.45,26.46,26.4,26.44,65200.0,22.0747,22.083,22.0329,22.0663,65200.0
2012-01-23 14:50:00,26.42,26.5,26.39,26.49,94600.0,22.0496,22.1164,22.0246,22.108,94600.0
2012-01-23 15:00:00,26.5,26.57,26.47,26.57,81100.0,22.1164,22.1748,22.0914,22.1748,81100.0
2012-01-23 15:10:00,26.57,26.61,26.54,26.6,76400.0,22.1748,22.2082,22.1498,22.1998,76400.0
2012-01-23 15:20:00,26.6,26.65,26.56,26.65,87900.0,22.1998,22.2416,22.1665,22.2416,87900.0
2012-01-23 15:30:00,26.65,26.69,26.64,26.66,90000.0,22.2416,22.275,22.2332,22.2499,90000.0
2012-01-23 15:40:00,26.66,26.73,26.65,26.72,99600.0,22.2499,22.3083,22.2416,22.3,99600.0
2012-01-23 15:50:00,26.71,26.73,26.67,26.7,176200.0,22.2917,22.3083,22.2583,22.2833,176200.0
2012-01-24 09:30:00,26.53,26.54,26.38,26.49,38600.0,22.1414,22.1498,22.0162,22.108,38600.0
2012-01-24 09:40:00,26.5,26.57,26.49,26.55,15600.0,22.1164,22.1748,22.108,22.1581,15600.0
2012-01-24 09:50:00,26.56,26.62,26.53,26.6,27000.0,22.1665,22.2165,22.1414,22.1998,27000.0
2012-01-24 10:00:00,26.6,26.66,26.59,26.63,19900.0,22.1998,22.2499,22.1915,22.2249,19900.0
2012-01-24 10:10:00,26.63,26.69,26.62,26.69,26200.0,22.2249,22.275,22.2165,22.275,26200.0
2012-01-24 10:20:00,26.69,26.72,26.63,26.65,13000.0,22.275,22.3,22.2249,22.2416,13000.0
2012-01-24 10:30:00,26.65,26.73,26.65,26.7,8700.0,22.2416,22.3083,22.2416,22.2833,8700.0
2012-01-24 10:40:00,26.71,26.77,26.71,26.76,14500.0,22.2917,22.3417,22.2917,22.3334,14500.0
2012-01-24 10:50:00,26.77,26.92,26.76,26.9,19100.0,22.3417,22.4669,22.3334,22.4502,19100.0
2012-01-24 11:00:00,26.9,26.96,26.86,26.95,11700.0,22.4502,22.5003,22.4168,22.492,11700.0
2012-01-24 11:10:00,26.95,27.0,26.95,26.98,16200.0,22.492,22.5337,22.492,22.517,16200.0
2012-01-24 11:20:00,26.99,27.03,26.99,27.03,19600.0,22.5253,22.5587,22.5253,22.5587,19600.0
2012-01-24 11:30:00,27.02,27.03,26.94,26.96,11600.0,22.5504,22.5587,22.4836,22.5003,11600.0
2012-01-24 11:40:00,26.95,26.96,26.9,26.9,38200.0,22.492,22.5003,22.4502,22.4502,38200.0
2012-01-24 11:50:00,26.89,26.9,26.79,26.84,25600.0,22.4419,22.4502,22.3584,22.4001,25600.0
2012-01-24 12:00:00,26.84,26.89,26.84,26.88,5200.0,22.4001,22.4419,22.4001,22.4335,5200.0
2012-01-24 12:10:00,26.88,26.91,26.88,26.9,9000.0,22.4335,22.4586,22.4335,22.4502,9000.0
2012-01-24 12:20:00,26.9,26.92,26.86,26.87,31100.0,22.4502,22.4669,22.4168,22.4252,31100.0
2012-01-24 12:30:00,26.86,26.92,26.86,26.92,12000.0,22.4168,22.4669,22.4168,22.4669,12000.0
2012-01-24 12:40:00,26.92,26.94,26.92,26.93,6700.0,22.4669,22.4836,22.4669,22.4753,6700.0
2012-01-24 12:50:00,26.93,26.95,26.92,26.95,23200.0,22.4753,22.492,22.4669,22.492,23200.0
2012-01-24 13:00:00,26.95,26.96,26.93,26.94,8300.0,22.492,22.5003,22.4753,22.4836,8300.0
2012-01-24 13:10:00,26.94,26.95,26.93,26.94,9400.0,22.4836,22.492,22.4753,22.4836,9400.0
2012-01-24 13:20:00,26.93,26.95,26.9,26.95,18200.0,22.4753,22.492,22.4502,22.492,18200.0
2012-01-24 13:30:00,26.95,26.95,26.84,26.86,18200.0,22.492,22.492,22.4001,22.4168,18200.0
2012-01-24 13:40:00,26.85,26.9,26.84,26.89,12800.0,22.4085,22.4502,22.4001,22.4419,12800.0
2012-01-24 13:50:00,26.9,26.92,26.89,26.9,7300.0,22.4502,22.4669,22.4419,22.4502,7300.0
2012-01-24 14:00:00,26.9,26.92,26.87,26.91,9200.0,22.4502,22.4669,22.4252,22.4586,9200.0
2012-01-24 14:10:00,26.9,26.92,26.9,26.92,3400.0,22.4502,22.4669,22.4502,22.4669,3400.0
2012-01-24 14:20:00,26.92,26.92,26.91,26.92,7400.0,22.4669,22.4669,22.4586,22.4669,7400.0
2012-01-24 14:30:00,26.92,26.95,26.9,26.95,20700.0,22.4669,22.492,22.4502,22.492,20700.0
2012-01-24 14:40:00,26.95,26.99,26.95,26.95,11000.0,22.492,22.5253,22.492,22.492,11000.0
2012-01-24 14:50:00,26.94,26.98,26.92,26.93,28400.0,22.4836,22.517,22.4669,22.4753,28400.0
2012-01-24 15:00:00,26.93,26.94,26.88,26.89,30700.0,22.4753,22.4836,22.4335,22.4419,30700.0
2012-01-24 15:10:00,26.89,26.89,26.86,26.88,33400.0,22.4419,22.4419,22.4168,22.4335,33400.0
2012-01-24 15:20:00,26.89,26.9,26.88,26.9,39400.0,22.4419,22.4502,22.4335,22.4502,39400.0
2012-01-24 15:30:00,26.89,26.9,26.86,26.88,50900.0,22.4419,22.4502,22.4168,22.4335,50900.0
2012-01-24 15:40:00,26.87,26.88,26.81,26.83,85400.0,22.4252,22.4335,22.3751,22.3918,85400.0
2012-01-24 15:50:00,26.84,26.89,26.83,26.85,82600.0,22.4001,22.4419,22.3918,22.4085,82600.0
2012-01-25 09:30:00,26.62,26.66,26.46,26.59,32000.0,22.2165,22.2499,22.083,22.1915,32000.0
2012-01-25 09:40:00,26.59,26.68,26.57,26.64,20500.0,22.1915,22.2666,22.1748,22.2332,20500.0
2012-01-25 09:50:00,26.64,26.68,26.62,26.63,6800.0,22.2332,22.2666,22.2165,22.2249,6800.0
2012-01-25 10:00:00,26.64,26.73,26.6,26.7,38800.0,22.2332,22.3083,22.1998,22.2833,38800.0
2012-01-25 10:10:00,26.73,26.83,26.72,26.78,18800.0,22.3083,22.3918,22.3,22.3501,18800.0
2012-01-25 10:20:00,26.79,26.98,26.78,26.96,51100.0,22.3584,22.517,22.3501,22.5003,51100.0
2012-01-25 10:30:00,26.95,26.96,26.9,26.9,10600.0,22.492,22.5003,22.4502,22.4502,10600.0
2012-01-25 10:40:00,26.89,26.92,26.88,26.92,6800.0,22.4419,22.4669,22.4335,22.4669,6800.0
2012-01-25 10:50:00,26.94,26.96,26.91,26.95,5900.0,22.4836,22.5003,22.4586,22.492,5900.0
2012-01-25 11:00:00,26.96,26.99,26.95,26.97,12600.0,22.5003,22.5253,22.492,22.5086,12600.0
2012-01-25 11:10:00,26.97,27.05,26.97,27.04,6100.0,22.5086,22.5754,22.5086,22.5671,6100.0
2012-01-25 11:20:00,27.05,27.1,27.05,27.1,7200.0,22.5754,22.6171,22.5754,22.6171,7200.0
2012-01-25 11:30:00,27.09,27.1,27.08,27.1,7400.0,22.6088,22.6171,22.6004,22.6171,7400.0
2012-01-25 11:40:00,27.1,27.11,27.09,27.1,10100.0,22.6171,22.6255,22.6088,22.6171,10100.0
2012-01-25 11:50:00,27.1,27.11,27.09,27.11,4000.0,22.6171,22.6255,22.6088,22.6255,4000.0
2012-01-25 12:00:00,27.11,27.12,27.05,27.05,8600.0,22.6255,22.6338,22.5754,22.5754,8600.0
2012-01-25 12:10:00,27.05,27.06,27.05,27.06,2700.0,22.5754,22.5838,22.5754,22.5838,2700.0
2012-01-25 12:20:00,27.05,27.15,27.04,27.09,13800.0,22.5754,22.6589,22.5671,22.6088,13800.0
2012-01-25 12:30:00,27.08,27.14,27.0,27.11,10400.0,22.6004,22.6505,22.5337,22.6255,10400.0
2012-01-25 12:40:00,27.1,27.13,27.09,27.13,12300.0,22.6171,22.6422,22.6088,22.6422,12300.0
2012-01-25 12:50:00,27.13,27.18,27.11,27.13,10700.0,22.6422,22.6839,22.6255,22.6422,10700.0
2012-01-25 13:00:00,27.13,27.24,27.13,27.24,11600.0,22.6422,22.734,22.6422,22.734,11600.0
2012-01-25 13:10:00,27.24,27.29,27.19,27.26,35700.0,22.734,22.7757,22.6923,22.7507,35700.0
2012-01-25 13:20:00,27.26,27.28,27.25,27.25,6300.0,22.7507,22.7674,22.7423,22.7423,6300.0
2012-01-25 13:30:00,27.26,27.31,27.24,27.3,11000.0,22.7507,22.7924,22.734,22.7841,11000.0
2012-01-25 13:40:00,27.3,27.35,27.29,27.33,24600.0,22.7841,22.8258,22.7757,22.8091,24600.0
2012-01-25 13:50:00,27.32,27.33,27.32,27.33,2500.0,22.8007,22.8091,22.8007,22.8091,2500.0
2012-01-25 14:00:00,27.32,27.33,27.23,27.24,16500.0,22.8007,22.8091,22.7256,22.734,16500.0
2012-01-25 14:10:00,27.23,27.28,27.21,27.22,10800.0,22.7256,22.7674,22.7089,22.7173,10800.0
2012-01-25 14:20:00,27.23,27.24,27.18,27.23,15100.0,22.7256,22.734,22.6839,22.7256,15100.0
2012-01-25 14:30:00,27.22,27.26,27.22,27.25,12200.0,22.7173,22.7507,22.7173,22.7423,12200.0
2012-01-25 14:40:00,27.26,27.28,27.25,27.27,4700.0,22.7507,22.7674,22.7423,22.759,4700.0
2012-01-25 14:50:00,27.27,27.31,27.27,27.29,20200.0,22.759,22.7924,22.759,22.7757,20200.0
2012-01-25 15:00:00,27.3,27.32,27.29,27.3,14100.0,22.7841,22.8007,22.7757,22.7841,14100.0
2012-01-25 15:10:00,27.3,27.36,27.29,27.32,70600.0,22.7841,22.8341,22.7757,22.8007,70600.0
2012-01-25 15:20:00,27.33,27.38,27.31,27.37,19700.0,22.8091,22.8508,22.7924,22.8425,19700.0
2012-01-25 15:30:00,27.38,27.4,27.37,27.39,9600.0,22.8508,22.8675,22.8425,22.8592,9600.0
2012-01-25 15:40:00,27.39,27.45,27.39,27.45,39700.0,22.8592,22.9092,22.8592,22.9092,39700.0
2012-01-25 15:50:00,27.44,27.45,27.38,27.38,81000.0,22.9009,22.9092,22.8508,22.8508,81000.0
2012-01-26 09:30:00,27.58,27.66,27.5,27.59,15600.0,23.0177,23.0845,22.951,23.0261,15600.0
2012-01-26 09:40:00,27.59,27.62,27.53,27.58,9600.0,23.0261,23.0511,22.976,23.0177,9600.0
2012-01-26 09:50:00,27.58,27.68,27.56,27.65,13100.0,23.0177,23.1012,23.001,23.0762,13100.0
2012-01-26 10:00:00,27.64,27.67,27.61,27.66,13700.0,23.0678,23.0928,23.0428,23.0845,13700.0
2012-01-26 10:10:00,27.66,27.69,27.65,27.67,15600.0,23.0845,23.1095,23.0762,23.0928,15600.0
2012-01-26 10:20:00,27.66,27.7,27.66,27.69,15100.0,23.0845,23.1179,23.0845,23.1095,15100.0
2012-01-26 10:30:00,27.7,27.71,27.67,27.71,27500.0,23.1179,23.1262,23.0928,23.1262,27500.0
2012-01-26 10:40:00,27.71,27.71,27.63,27.65,19600.0,23.1262,23.1262,23.0595,23.0762,19600.0
2012-01-26 10:50:00,27.64,27.68,27.64,27.64,14300.0,23.0678,23.1012,23.0678,23.0678,14300.0
2012-01-26 11:00:00,27.63,27.74,27.59,27.7,53800.0,23.0595,23.1513,23.0261,23.1179,53800.0
2012-01-26 11:10:00,27.71,27.72,27.67,27.67,10400.0,23.1262,23.1346,23.0928,23.0928,10400.0
2012-01-26 11:20:00,27.66,27.66,27.51,27.51,17200.0,23.0845,23.0845,22.9593,22.9593,17200.0
2012-01-26 11:30:00,27.51,27.54,27.48,27.48,16600.0,22.9593,22.9844,22.9343,22.9343,16600.0
2012-01-26 11:40:00,27.48,27.49,27.45,27.47,12300.0,22.9343,22.9426,22.9092,22.9259,12300.0
2012-01-26 11:50:00,27.47,27.49,27.45,27.46,9800.0,22.9259,22.9426,22.9092,22.9176,9800.0
2012-01-26 12:00:00,27.45,27.45,27.42,27.43,9000.0,22.9092,22.9092,22.8842,22.8925,9000.0
2012-01-26 12:10:00,27.43,27.46,27.38,27.38,24500.0,22.8925,22.9176,22.8508,22.8508,24500.0
2012-01-26 12:20:00,27.38,27.43,27.36,27.42,9600.0,22.8508,22.8925,22.8341,22.8842,9600.0
2012-01-26 12:30:00,27.42,27.43,27.36,27.36,12000.0,22.8842,22.8925,22.8341,22.8341,12000.0
2012-01-26 12:40:00,27.36,27.38,27.36,27.38,8400.0,22.8341,22.8508,22.8341,22.8508,8400.0
2012-01-26 12:50:00,27.37,27.54,27.37,27.5,12800.0,22.8425,22.9844,22.8425,22.951,12800.0
2012-01-26 13:00:00,27.51,27.51,27.49,27.49,5000.0,22.9593,22.9593,22.9426,22.9426,5000.0
2012-01-26 13:10:00,27.49,27.54,27.49,27.5,7600.0,22.9426,22.9844,22.9426,22.951,7600.0
2012-01-26 13:20:00,27.49,27.59,27.49,27.57,11400.0,22.9426,23.0261,22.9426,23.0094,11400.0
2012-01-26 13:30:00,27.58,27.6,27.51,27.52,11800.0,23.0177,23.0344,22.9593,22.9677,11800.0
2012-01-26 13:40:00,27.53,27.58,27.51,27.57,7000.0,22.976,23.0177,22.9593,23.0094,7000.0
2012-01-26 13:50:00,27.57,27.6,27.57,27.6,13800.0,23.0094,23.0344,23.0094,23.0344,13800.0
2012-01-26 14:00:00,27.6,27.61,27.56,27.57,9800.0,23.0344,23.0428,23.001,23.0094,9800.0
2012-01-26 14:10:00,27.56,27.57,27.52,27.52,16500.0,23.001,23.0094,22.9677,22.9677,16500.0
2012-01-26 14:20:00,27.52,27.59,27.5,27.59,17800.0,22.9677,23.0261,22.951,23.0261,17800.0
2012-01-26 14:30:00,27.58,27.62,27.49,27.51,81800.0,23.0177,23.0511,22.9426,22.9593,81800.0
2012-01-26 14:40:00,27.51,27.51,27.42,27.43,26100.0,22.9593,22.9593,22.8842,22.8925,26100.0
2012-01-26 14:50:00,27.44,27.45,27.37,27.37,57800.0,22.9009,22.9092,22.8425,22.8425,57800.0
2012-01-26 15:00:00,27.36,27.36,27.26,27.27,31200.0,22.8341,22.8341,22.7507,22.759,31200.0
2012-01-26 15:10:00,27.26,27.28,27.18,27.18,49900.0,22.7507,22.7674,22.6839,22.6839,49900.0
2012-01-26 15:20:00,27.18,27.18,27.1,27.1,51900.0,22.6839,22.6839,22.6171,22.6171,51900.0
2012-01-26 15:30:00,27.1,27.21,27.09,27.21,40200.0,22.6171,22.7089,22.6088,22.7089,40200.0
2012-01-26 15:40:00,27.21,27.26,27.2,27.25,80600.0,22.7089,22.7507,22.7006,22.7423,80600.0
2012-01-26 15:50:00,27.24,27.25,27.17,27.22,131300.0,22.734,22.7423,22.6756,22.7173,131300.0
2012-01-27 09:30:00,29.04,30.0,28.94,29.5,298400.0,24.2362,25.0374,24.1528,24.6201,298400.0
2012-01-27 09:40:00,29.49,29.95,29.39,29.83,182700.0,24.6118,24.9957,24.5283,24.8955,182700.0
2012-01-27 09:50:00,29.82,30.0,29.82,29.98,146500.0,24.8872,25.0374,24.8872,25.0207,146500.0
2012-01-27 10:00:00,29.98,30.0,29.8,29.99,130200.0,25.0207,25.0374,24.8705,25.0291,130200.0
2012-01-27 10:10:00,29.99,30.8,29.9,30.46,463700.0,25.0291,25.7051,24.954,25.4213,463700.0
2012-01-27 10:20:00,30.46,30.8,30.42,30.65,155200.0,25.4213,25.7051,25.3879,25.5799,155200.0
2012-01-27 10:30:00,30.65,30.65,30.33,30.33,93500.0,25.5799,25.5799,25.3128,25.3128,93500.0
2012-01-27 10:40:00,30.34,30.36,30.09,30.09,117100.0,25.3212,25.3379,25.1125,25.1125,117100.0
2012-01-27 10:50:00,30.09,30.25,30.08,30.17,48900.0,25.1125,25.2461,25.1042,25.1793,48900.0
2012-01-27 11:00:00,30.17,30.37,30.16,30.34,90400.0,25.1793,25.3462,25.171,25.3212,90400.0
2012-01-27 11:10:00,30.36,30.38,30.0,30.01,91700.0,25.3379,25.3546,25.0374,25.0458,91700.0
2012-01-27 11:20:00,30.0,30.19,29.9,30.05,100800.0,25.0374,25.196,24.954,25.0792,100800.0
2012-01-27 11:30:00,30.03,30.13,30.03,30.1,27000.0,25.0625,25.1459,25.0625,25.1209,27000.0
2012-01-27 11:40:00,30.09,30.13,30.0,30.01,38400.0,25.1125,25.1459,25.0374,25.0458,38400.0
2012-01-27 11:50:00,30.01,30.05,29.91,29.98,60600.0,25.0458,25.0792,24.9623,25.0207,60600.0
2012-01-27 12:00:00,29.98,30.06,29.97,30.03,38600.0,25.0207,25.0875,25.0124,25.0625,38600.0
2012-01-27 12:10:00,30.03,30.13,29.98,30.1,38800.0,25.0625,25.1459,25.0207,25.1209,38800.0
2012-01-27 12:20:00,30.1,30.11,29.93,29.98,24600.0,25.1209,25.1292,24.979,25.0207,24600.0
2012-01-27 12:30:00,29.98,30.01,29.98,30.0,23900.0,25.0207,25.0458,25.0207,25.0374,23900.0
2012-01-27 12:40:00,29.99,30.01,29.93,29.99,25600.0,25.0291,25.0458,24.979,25.0291,25600.0
2012-01-27 12:50:00,29.98,30.0,29.86,29.9,32500.0,25.0207,25.0374,24.9206,24.954,32500.0
2012-01-27 13:00:00,29.89,30.03,29.88,30.0,28500.0,24.9456,25.0625,24.9373,25.0374,28500.0
2012-01-27 13:10:00,30.0,30.01,29.92,29.96,11900.0,25.0374,25.0458,24.9707,25.004,11900.0
2012-01-27 13:20:00,29.97,30.01,29.96,29.98,19500.0,25.0124,25.0458,25.004,25.0207,19500.0
2012-01-27 13:30:00,29.98,30.0,29.94,29.98,78400.0,25.0207,25.0374,24.9873,25.0207,78400.0
2012-01-27 13:40:00,29.98,29.99,29.97,29.98,23600.0,25.0207,25.0291,25.0124,25.0207,23600.0
2012-01-27 13:50:00,29.98,30.0,29.94,29.96,38700.0,25.0207,25.0374,24.9873,25.004,38700.0
2012-01-27 14:00:00,29.98,30.0,29.97,30.0,20200.0,25.0207,25.0374,25.0124,25.0374,20200.0
2012-01-27 14:10:00,30.0,30.0,29.99,30.0,15700.0,25.0374,25.0374,25.0291,25.0374,15700.0
2012-01-27 14:20:00,29.99,30.0,29.97,29.99,30500.0,25.0291,25.0374,25.0124,25.0291,30500.0
2012-01-27 14:30:00,29.99,30.0,29.97,29.98,33700.0,25.0291,25.0374,25.0124,25.0207,33700.0
2012-01-27 14:40:00,29.98,29.99,29.93,29.94,27500.0,25.0207,25.0291,24.979,24.9873,27500.0
2012-01-27 14:50:00,29.95,29.99,29.94,29.99,52400.0,24.9957,25.0291,24.9873,25.0291,52400.0
2012-01-27 15:00:00,29.99,30.01,29.98,29.99,49300.0,25.0291,25.0458,25.0207,25.0291,49300.0
2012-01-27 15:10:00,29.99,30.19,29.99,30.19,79700.0,25.0291,25.196,25.0291,25.196,79700.0
2012-01-27 15:20:00,30.19,30.27,29.93,30.2,80900.0,25.196,25.2628,24.979,25.2043,80900.0
2012-01-27 15:30:00,30.19,30.21,30.04,30.2,103900.0,25.196,25.2127,25.0708,25.2043,103900.0
2012-01-27 15:40:00,30.2,30.35,30.19,30.2,99600.0,25.2043,25.3295,25.196,25.2043,99600.0
2012-01-27 15:50:00,30.19,30.2,30.02,30.06,224600.0,25.196,25.2043,25.0541,25.0875,224600.0
2012-01-30 09:30:00,29.45,29.52,29.26,29.3,108600.0,24.5784,24.6368,24.4198,24.4532,108600.0
2012-01-30 09:40:00,29.27,29.54,29.27,29.52,64900.0,24.4282,24.6535,24.4282,24.6368,64900.0
2012-01-30 09:50:00,29.51,29.65,29.42,29.57,97100.0,24.6285,24.7453,24.5534,24.6786,97100.0
2012-01-30 10:00:00,29.55,29.55,29.29,29.33,45100.0,24.6619,24.6619,24.4449,24.4783,45100.0
2012-01-30 10:10:00,29.34,29.37,29.28,29.29,34100.0,24.4866,24.5116,24.4365,24.4449,34100.0
2012-01-30 10:20:00,29.29,29.33,29.29,29.31,24800.0,24.4449,24.4783,24.4449,24.4616,24800.0
2012-01-30 10:30:00,29.31,29.35,29.29,29.33,26300.0,24.4616,24.4949,24.4449,24.4783,26300.0
2012-01-30 10:40:00,29.33,29.4,29.32,29.4,22400.0,24.4783,24.5367,24.4699,24.5367,22400.0
2012-01-30 10:50:00,29.4,29.41,29.36,29.38,17800.0,24.5367,24.545,24.5033,24.52,17800.0
2012-01-30 11:00:00,29.38,29.43,29.38,29.43,45300.0,24.52,24.5617,24.52,24.5617,45300.0
2012-01-30 11:10:00,29.42,29.47,29.39,29.46,20800.0,24.5534,24.5951,24.5283,24.5867,20800.0
2012-01-30 11:20:00,29.46,29.55,29.45,29.47,47900.0,24.5867,24.6619,24.5784,24.5951,47900.0
2012-01-30 11:30:00,29.48,29.48,29.43,29.47,20600.0,24.6034,24.6034,24.5617,24.5951,20600.0
2012-01-30 11:40:00,29.48,29.48,29.4,29.42,21100.0,24.6034,24.6034,24.5367,24.5534,21100.0
2012-01-30 11:50:00,29.42,29.43,29.4,29.41,16800.0,24.5534,24.5617,24.5367,24.545,16800.0
2012-01-30 12:00:00,29.41,29.51,29.4,29.5,44200.0,24.545,24.6285,24.5367,24.6201,44200.0
2012-01-30 12:10:00,29.49,29.52,29.41,29.42,38600.0,24.6118,24.6368,24.545,24.5534,38600.0
2012-01-30 12:20:00,29.42,29.45,29.41,29.41,19200.0,24.5534,24.5784,24.545,24.545,19200.0
2012-01-30 12:30:00,29.41,29.43,29.41,29.42,13300.0,24.545,24.5617,24.545,24.5534,13300.0
2012-01-30 12:40:00,29.42,29.46,29.41,29.42,19400.0,24.5534,24.5867,24.545,24.5534,19400.0
2012-01-30 12:50:00,29.42,29.44,29.41,29.43,16100.0,24.5534,24.5701,24.545,24.5617,16100.0
2012-01-30 13:00:00,29.44,29.44,29.37,29.37,21000.0,24.5701,24.5701,24.5116,24.5116,21000.0
2012-01-30 13:10:00,29.36,29.37,29.32,29.37,16000.0,24.5033,24.5116,24.4699,24.5116,16000.0
2012-01-30 13:20:00,29.36,29.41,29.36,29.38,15200.0,24.5033,24.545,24.5033,24.52,15200.0
2012-01-30 13:30:00,29.38,29.4,29.37,29.38,34700.0,24.52,24.5367,24.5116,24.52,34700.0
2012-01-30 13:40:00,29.39,29.44,29.39,29.4,36900.0,24.5283,24.5701,24.5283,24.5367,36900.0
2012-01-30 13:50:00,29.39,29.42,29.39,29.42,24400.0,24.5283,24.5534,24.5283,24.5534,24400.0
2012-01-30 14:00:00,29.42,29.43,29.41,29.42,17300.0,24.5534,24.5617,24.545,24.5534,17300.0
2012-01-30 14:10:00,29.43,29.48,29.42,29.42,14200.0,24.5617,24.6034,24.5534,24.5534,14200.0
2012-01-30 14:20:00,29.43,29.43,29.4,29.41,22900.0,24.5617,24.5617,24.5367,24.545,22900.0
2012-01-30 14:30:00,29.41,29.42,29.35,29.37,36000.0,24.545,24.5534,24.4949,24.5116,36000.0
2012-01-30 14:40:00,29.36,29.38,29.34,29.36,35400.0,24.5033,24.52,24.4866,24.5033,35400.0
2012-01-30 14:50:00,29.34,29.35,29.31,29.34,31400.0,24.4866,24.4949,24.4616,24.4866,31400.0
2012-01-30 15:00:00,29.34,29.34,29.3,29.33,34000.0,24.4866,24.4866,24.4532,24.4783,34000.0
2012-01-30 15:10:00,29.33,29.35,29.32,29.33,39700.0,24.4783,24.4949,24.4699,24.4783,39700.0
2012-01-30 15:20:00,29.33,29.33,29.28,29.29,43500.0,24.4783,24.4783,24.4365,24.4449,43500.0
2012-01-30 15:30:00,29.29,29.32,29.23,29.24,50500.0,24.4449,24.4699,24.3948,24.4031,50500.0
2012-01-30 15:40:00,29.23,29.29,29.23,29.28,80600.0,24.3948,24.4449,24.3948,24.4365,80600.0
2012-01-30 15:50:00,29.28,29.31,29.26,29.3,112900.0,24.4365,24.4616,24.4198,24.4532,112900.0
2012-01-31 09:30:00,29.14,29.41,29.14,29.39,57300.0,24.3197,24.545,24.3197,24.5283,57300.0
2012-01-31 09:40:00,29.43,29.43,29.32,29.34,15100.0,24.5617,24.5617,24.4699,24.4866,15100.0
2012-01-31 09:50:00,29.33,29.42,29.28,29.4,21500.0,24.4783,24.5534,24.4365,24.5367,21500.0
2012-01-31 10:00:00,29.39,29.4,29.16,29.19,22200.0,24.5283,24.5367,24.3364,24.3614,22200.0
2012-01-31 10:10:00,29.17,29.24,29.16,29.17,22800.0,24.3447,24.4031,24.3364,24.3447,22800.0
2012-01-31 10:20:00,29.18,29.26,29.16,29.23,10100.0,24.3531,24.4198,24.3364,24.3948,10100.0
2012-01-31 10:30:00,29.23,29.25,29.1,29.12,11900.0,24.3948,24.4115,24.2863,24.303,11900.0
2012-01-31 10:40:00,29.1,29.12,29.05,29.09,9500.0,24.2863,24.303,24.2446,24.278,9500.0
2012-01-31 10:50:00,29.08,29.08,29.05,29.05,12900.0,24.2696,24.2696,24.2446,24.2446,12900.0
2012-01-31 11:00:00,29.06,29.11,29.05,29.09,14300.0,24.2529,24.2946,24.2446,24.278,14300.0
2012-01-31 11:10:00,29.09,29.09,28.93,28.99,37400.0,24.278,24.278,24.1444,24.1945,37400.0
2012-01-31 11:20:00,28.99,28.99,28.96,28.97,15700.0,24.1945,24.1945,24.1695,24.1778,15700.0
2012-01-31 11:30:00,28.96,28.97,28.9,28.97,49500.0,24.1695,24.1778,24.1194,24.1778,49500.0
2012-01-31 11:40:00,28.98,28.98,28.96,28.98,19300.0,24.1861,24.1861,24.1695,24.1861,19300.0
2012-01-31 11:50:00,28.99,29.0,28.96,29.0,18200.0,24.1945,24.2028,24.1695,24.2028,18200.0
2012-01-31 12:00:00,28.99,28.99,28.97,28.98,22000.0,24.1945,24.1945,24.1778,24.1861,22000.0
2012-01-31 12:10:00,28.98,28.99,28.98,28.98,14900.0,24.1861,24.1945,24.1861,24.1861,14900.0
2012-01-31 12:20:00,29.0,29.04,28.99,29.04,7000.0,24.2028,24.2362,24.1945,24.2362,7000.0
2012-01-31 12:30:00,29.04,29.12,29.04,29.11,11400.0,24.2362,24.303,24.2362,24.2946,11400.0
2012-01-31 12:40:00,29.1,29.1,29.03,29.03,3900.0,24.2863,24.2863,24.2279,24.2279,3900.0
2012-01-31 12:50:00,29.03,29.05,29.03,29.04,7400.0,24.2279,24.2446,24.2279,24.2362,7400.0
2012-01-31 13:00:00,29.04,29.18,29.04,29.15,20600.0,24.2362,24.3531,24.2362,24.328,20600.0
2012-01-31 13:10:00,29.14,29.16,29.12,29.15,8400.0,24.3197,24.3364,24.303,24.328,8400.0
2012-01-31 13:20:00,29.15,29.2,29.15,29.16,8600.0,24.328,24.3698,24.328,24.3364,8600.0
2012-01-31 13:30:00,29.17,29.18,29.13,29.14,5700.0,24.3447,24.3531,24.3113,24.3197,5700.0
2012-01-31 13:40:00,29.13,29.17,29.12,29.15,9300.0,24.3113,24.3447,24.303,24.328,9300.0
2012-01-31 13:50:00,29.15,29.18,29.13,29.16,9800.0,24.328,24.3531,24.3113,24.3364,9800.0
2012-01-31 14:00:00,29.17,29.17,29.13,29.13,6900.0,24.3447,24.3447,24.3113,24.3113,6900.0
2012-01-31 14:10:00,29.13,29.18,29.12,29.18,8300.0,24.3113,24.3531,24.303,24.3531,8300.0
2012-01-31 14:20:00,29.19,29.25,29.19,29.2,12000.0,24.3614,24.4115,24.3614,24.3698,12000.0
2012-01-31 14:30:00,29.21,29.24,29.17,29.21,33300.0,24.3781,24.4031,24.3447,24.3781,33300.0
2012-01-31 14:40:00,29.2,29.21,29.17,29.19,11800.0,24.3698,24.3781,24.3447,24.3614,11800.0
2012-01-31 14:50:00,29.18,29.23,29.18,29.22,12300.0,24.3531,24.3948,24.3531,24.3864,12300.0
2012-01-31 15:00:00,29.21,29.23,29.19,29.23,16600.0,24.3781,24.3948,24.3614,24.3948,16600.0
2012-01-31 15:10:00,29.23,29.26,29.22,29.24,13600.0,24.3948,24.4198,24.3864,24.4031,13600.0
2012-01-31 15:20:00,29.23,29.24,29.16,29.18,45700.0,24.3948,24.4031,24.3364,24.3531,45700.0
2012-01-31 15:30:00,29.18,29.18,29.07,29.08,20100.0,24.3531,24.3531,24.2613,24.2696,20100.0
2012-01-31 15:40:00,29.09,29.11,29.05,29.05,44400.0,24.278,24.2946,24.2446,24.2446,44400.0
2012-01-31 15:50:00,29.05,29.1,29.02,29.04,93000.0,24.2446,24.2863,24.2195,24.2362,93000.0
2012-02-01 09:30:00,29.03,29.12,28.67,29.03,83800.0,24.2279,24.303,23.9274,24.2279,83800.0
2012-02-01 09:40:00,29.03,29.04,28.92,29.0,24100.0,24.2279,24.2362,24.1361,24.2028,24100.0
2012-02-01 09:50:00,29.0,29.16,29.0,29.14,16700.0,24.2028,24.3364,24.2028,24.3197,16700.0
2012-02-01 10:00:00,29.14,29.24,29.08,29.22,27600.0,24.3197,24.4031,24.2696,24.3864,27600.0
2012-02-01 10:10:00,29.25,29.36,29.25,29.36,9900.0,24.4115,24.5033,24.4115,24.5033,9900.0
2012-02-01 10:20:00,29.36,29.42,29.36,29.41,29500.0,24.5033,24.5534,24.5033,24.545,29500.0
2012-02-01 10:30:00,29.41,29.41,29.35,29.37,10800.0,24.545,24.545,24.4949,24.5116,10800.0
2012-02-01 10:40:00,29.37,29.42,29.37,29.41,15200.0,24.5116,24.5534,24.5116,24.545,15200.0
2012-02-01 10:50:00,29.41,29.42,29.39,29.4,17600.0,24.545,24.5534,24.5283,24.5367,17600.0
2012-02-01 11:00:00,29.41,29.44,29.41,29.43,27600.0,24.545,24.5701,24.545,24.5617,27600.0
2012-02-01 11:10:00,29.43,29.45,29.4,29.42,20100.0,24.5617,24.5784,24.5367,24.5534,20100.0
2012-02-01 11:20:00,29.42,29.45,29.39,29.45,18700.0,24.5534,24.5784,24.5283,24.5784,18700.0
2012-02-01 11:30:00,29.45,29.5,29.45,29.5,8400.0,24.5784,24.6201,24.5784,24.6201,8400.0
2012-02-01 11:40:00,29.49,29.51,29.47,29.49,12900.0,24.6118,24.6285,24.5951,24.6118,12900.0
2012-02-01 11:50:00,29.5,29.51,29.47,29.47,8800.0,24.6201,24.6285,24.5951,24.5951,8800.0
2012-02-01 12:00:00,29.47,29.47,29.43,29.43,5900.0,24.5951,24.5951,24.5617,24.5617,5900.0
2012-02-01 12:10:00,29.43,29.43,29.37,29.39,15900.0,24.5617,24.5617,24.5116,24.5283,15900.0
2012-02-01 12:20:00,29.39,29.4,29.32,29.35,21300.0,24.5283,24.5367,24.4699,24.4949,21300.0
2012-02-01 12:30:00,29.36,29.45,29.35,29.41,12900.0,24.5033,24.5784,24.4949,24.545,12900.0
2012-02-01 12:40:00,29.42,29.42,29.38,29.39,6000.0,24.5534,24.5534,24.52,24.5283,6000.0
2012-02-01 12:50:00,29.39,29.41,29.39,29.4,24800.0,24.5283,24.545,24.5283,24.5367,24800.0
2012-02-01 13:00:00,29.4,29.41,29.37,29.4,15000.0,24.5367,24.545,24.5116,24.5367,15000.0
2012-02-01 13:10:00,29.4,29.43,29.4,29.42,7100.0,24.5367,24.5617,24.5367,24.5534,7100.0
2012-02-01 13:20:00,29.43,29.46,29.42,29.46,14500.0,24.5617,24.5867,24.5534,24.5867,14500.0
2012-02-01 13:30:00,29.46,29.48,29.45,29.48,13900.0,24.5867,24.6034,24.5784,24.6034,13900.0
2012-02-01 13:40:00,29.48,29.5,29.43,29.45,12600.0,24.6034,24.6201,24.5617,24.5784,12600.0
2012-02-01 13:50:00,29.44,29.44,29.37,29.38,13400.0,24.5701,24.5701,24.5116,24.52,13400.0
2012-02-01 14:00:00,29.39,29.42,29.39,29.39,7000.0,24.5283,24.5534,24.5283,24.5283,7000.0
2012-02-01 14:10:00,29.4,29.4,29.37,29.38,15000.0,24.5367,24.5367,24.5116,24.52,15000.0
2012-02-01 14:20:00,29.37,29.38,29.32,29.34,18200.0,24.5116,24.52,24.4699,24.4866,18200.0
2012-02-01 14:30:00,29.35,29.35,29.31,29.35,14500.0,24.4949,24.4949,24.4616,24.4949,14500.0
2012-02-01 14:40:00,29.34,29.35,29.26,29.28,34400.0,24.4866,24.4949,24.4198,24.4365,34400.0
2012-02-01 14:50:00,29.27,29.29,29.26,29.26,40100.0,24.4282,24.4449,24.4198,24.4198,40100.0
2012-02-01 15:00:00,29.26,29.26,29.23,29.23,63400.0,24.4198,24.4198,24.3948,24.3948,63400.0
2012-02-01 15:10:00,29.23,29.23,29.15,29.17,68000.0,24.3948,24.3948,24.328,24.3447,68000.0
2012-02-01 15:20:00,29.18,29.18,29.11,29.12,95300.0,24.3531,24.3531,24.2946,24.303,95300.0
2012-02-01 15:30:00,29.13,29.13,29.12,29.13,30900.0,24.3113,24.3113,24.303,24.3113,30900.0
2012-02-01 15:40:00,29.13,29.2,29.12,29.19,70800.0,24.3113,24.3698,24.303,24.3614,70800.0
2012-02-01 15:50:00,29.19,29.2,29.11,29.17,167000.0,24.3614,24.3698,24.2946,24.3447,167000.0
2012-02-02 09:30:00,29.3,29.3,29.09,29.15,30700.0,24.4532,24.4532,24.278,24.328,30700.0
2012-02-02 09:40:00,29.15,29.17,29.09,29.13,8500.0,24.328,24.3447,24.278,24.3113,8500.0
2012-02-02 09:50:00,29.13,29.19,29.12,29.19,8800.0,24.3113,24.3614,24.303,24.3614,8800.0
2012-02-02 10:00:00,29.18,29.28,29.18,29.28,12200.0,24.3531,24.4365,24.3531,24.4365,12200.0
2012-02-02 10:10:00,29.29,29.35,29.27,29.35,25800.0,24.4449,24.4949,24.4282,24.4949,25800.0
2012-02-02 10:20:00,29.35,29.37,29.35,29.35,10100.0,24.4949,24.5116,24.4949,24.4949,10100.0
2012-02-02 10:30:00,29.35,29.37,29.35,29.37,11500.0,24.4949,24.5116,24.4949,24.5116,11500.0
2012-02-02 10:40:00,29.36,29.43,29.36,29.42,16100.0,24.5033,24.5617,24.5033,24.5534,16100.0
2012-02-02 10:50:00,29.43,29.44,29.41,29.41,11300.0,24.5617,24.5701,24.545,24.545,11300.0
2012-02-02 11:00:00,29.41,29.42,29.32,29.33,9500.0,24.545,24.5534,24.4699,24.4783,9500.0
2012-02-02 11:10:00,29.33,29.38,29.33,29.37,14200.0,24.4783,24.52,24.4783,24.5116,14200.0
2012-02-02 11:20:00,29.36,29.39,29.36,29.36,33700.0,24.5033,24.5283,24.5033,24.5033,33700.0
2012-02-02 11:30:00,29.36,29.38,29.35,29.36,37200.0,24.5033,24.52,24.4949,24.5033,37200.0
2012-02-02 11:40:00,29.37,29.37,29.36,29.36,7700.0,24.5116,24.5116,24.5033,24.5033,7700.0
2012-02-02 11:50:00,29.36,29.38,29.32,29.33,13100.0,24.5033,24.52,24.4699,24.4783,13100.0
2012-02-02 12:00:00,29.33,29.35,29.31,29.32,12000.0,24.4783,24.4949,24.4616,24.4699,12000.0
2012-02-02 12:10:00,29.32,29.35,29.3,29.35,15300.0,24.4699,24.4949,24.4532,24.4949,15300.0
2012-02-02 12:20:00,29.35,29.4,29.35,29.39,8000.0,24.4949,24.5367,24.4949,24.5283,8000.0
2012-02-02 12:30:00,29.39,29.4,29.26,29.26,7600.0,24.5283,24.5367,24.4198,24.4198,7600.0
2012-02-02 12:40:00,29.26,29.31,29.26,29.3,13400.0,24.4198,24.4616,24.4198,24.4532,13400.0
2012-02-02 12:50:00,29.3,29.31,29.29,29.29,1600.0,24.4532,24.4616,24.4449,24.4449,1600.0
2012-02-02 13:00:00,29.29,29.32,29.29,29.32,4000.0,24.4449,24.4699,24.4449,24.4699,4000.0
2012-02-02 13:10:00,29.31,29.33,29.3,29.31,8800.0,24.4616,24.4783,24.4532,24.4616,8800.0
2012-02-02 13:20:00,29.3,29.3,29.27,29.28,12400.0,24.4532,24.4532,24.4282,24.4365,12400.0
2012-02-02 13:30:00,29.27,29.28,29.27,29.28,4200.0,24.4282,24.4365,24.4282,24.4365,4200.0
2012-02-02 13:40:00,29.28,29.3,29.23,29.25,43100.0,24.4365,24.4532,24.3948,24.4115,43100.0
2012-02-02 13:50:00,29.25,29.25,29.19,29.19,46200.0,24.4115,24.4115,24.3614,24.3614,46200.0
2012-02-02 14:00:00,29.19,29.2,29.19,29.2,5700.0,24.3614,24.3698,24.3614,24.3698,5700.0
2012-02-02 14:10:00,29.2,29.2,29.19,29.19,20400.0,24.3698,24.3698,24.3614,24.3614,20400.0
2012-02-02 14:20:00,29.2,29.22,29.19,29.2,14900.0,24.3698,24.3864,24.3614,24.3698,14900.0
2012-02-02 14:30:00,29.2,29.2,29.19,29.2,6200.0,24.3698,24.3698,24.3614,24.3698,6200.0
2012-02-02 14:40:00,29.19,29.22,29.19,29.21,34700.0,24.3614,24.3864,24.3614,24.3781,34700.0
2012-02-02 14:50:00,29.2,29.2,29.16,29.17,13700.0,24.3698,24.3698,24.3364,24.3447,13700.0
2012-02-02 15:00:00,29.18,29.21,29.17,29.2,18500.0,24.3531,24.3781,24.3447,24.3698,18500.0
2012-02-02 15:10:00,29.19,29.22,29.16,29.16,91500.0,24.3614,24.3864,24.3364,24.3364,91500.0
2012-02-02 15:20:00,29.16,29.19,29.16,29.17,28300.0,24.3364,24.3614,24.3364,24.3447,28300.0
2012-02-02 15:30:00,29.18,29.19,29.17,29.18,36700.0,24.3531,24.3614,24.3447,24.3531,36700.0
2012-02-02 15:40:00,29.18,29.18,29.16,29.18,33600.0,24.3531,24.3531,24.3364,24.3531,33600.0
2012-02-02 15:50:00,29.18,29.19,29.16,29.19,92500.0,24.3531,24.3614,24.3364,24.3614,92500.0
2012-02-03 09:30:00,29.35,29.35,29.16,29.21,27100.0,24.4949,24.4949,24.3364,24.3781,27100.0
2012-02-03 09:40:00,29.21,29.36,29.21,29.35,48300.0,24.3781,24.5033,24.3781,24.4949,48300.0
2012-02-03 09:50:00,29.35,29.36,29.3,29.36,27500.0,24.4949,24.5033,24.4532,24.5033,27500.0
2012-02-03 10:00:00,29.36,29.46,29.35,29.46,27700.0,24.5033,24.5867,24.4949,24.5867,27700.0
2012-02-03 10:10:00,29.49,29.53,29.47,29.49,8200.0,24.6118,24.6452,24.5951,24.6118,8200.0
2012-02-03 10:20:00,29.49,29.53,29.48,29.5,36200.0,24.6118,24.6452,24.6034,24.6201,36200.0
2012-02-03 10:30:00,29.5,29.51,29.48,29.51,9100.0,24.6201,24.6285,24.6034,24.6285,9100.0
2012-02-03 10:40:00,29.5,29.52,29.5,29.5,9400.0,24.6201,24.6368,24.6201,24.6201,9400.0
2012-02-03 10:50:00,29.5,29.52,29.49,29.51,18500.0,24.6201,24.6368,24.6118,24.6285,18500.0
2012-02-03 11:00:00,29.5,29.52,29.49,29.51,10000.0,24.6201,24.6368,24.6118,24.6285,10000.0
2012-02-03 11:10:00,29.51,29.55,29.51,29.52,27000.0,24.6285,24.6619,24.6285,24.6368,27000.0
2012-02-03 11:20:00,29.52,29.55,29.51,29.52,7800.0,24.6368,24.6619,24.6285,24.6368,7800.0
2012-02-03 11:30:00,29.51,29.52,29.5,29.5,5800.0,24.6285,24.6368,24.6201,24.6201,5800.0
2012-02-03 11:40:00,29.5,29.54,29.5,29.54,8100.0,24.6201,24.6535,24.6201,24.6535,8100.0
2012-02-03 11:50:00,29.54,29.55,29.51,29.51,13500.0,24.6535,24.6619,24.6285,24.6285,13500.0
2012-02-03 12:00:00,29.5,29.55,29.49,29.55,26000.0,24.6201,24.6619,24.6118,24.6619,26000.0
2012-02-03 12:10:00,29.55,29.57,29.54,29.56,12200.0,24.6619,24.6786,24.6535,24.6702,12200.0
2012-02-03 12:20:00,29.55,29.57,29.54,29.57,8300.0,24.6619,24.6786,24.6535,24.6786,8300.0
2012-02-03 12:30:00,29.57,29.59,29.56,29.57,7200.0,24.6786,24.6952,24.6702,24.6786,7200.0
2012-02-03 12:40:00,29.58,29.6,29.57,29.57,10300.0,24.6869,24.7036,24.6786,24.6786,10300.0
2012-02-03 12:50:00,29.57,29.59,29.56,29.57,10300.0,24.6786,24.6952,24.6702,24.6786,10300.0
2012-02-03 13:00:00,29.57,29.58,29.56,29.57,8300.0,24.6786,24.6869,24.6702,24.6786,8300.0
2012-02-03 13:10:00,29.57,29.58,29.55,29.57,11100.0,24.6786,24.6869,24.6619,24.6786,11100.0
2012-02-03 13:20:00,29.57,29.57,29.56,29.57,2100.0,24.6786,24.6786,24.6702,24.6786,2100.0
2012-02-03 13:30:00,29.56,29.56,29.52,29.54,10600.0,24.6702,24.6702,24.6368,24.6535,10600.0
2012-02-03 13:40:00,29.54,29.55,29.53,29.54,4200.0,24.6535,24.6619,24.6452,24.6535,4200.0
2012-02-03 13:50:00,29.54,29.57,29.54,29.57,11400.0,24.6535,24.6786,24.6535,24.6786,11400.0
2012-02-03 14:00:00,29.56,29.6,29.56,29.58,12700.0,24.6702,24.7036,24.6702,24.6869,12700.0
2012-02-03 14:10:00,29.59,29.62,29.59,29.62,9700.0,24.6952,24.7203,24.6952,24.7203,9700.0
2012-02-03 14:20:00,29.63,29.63,29.6,29.6,14900.0,24.7286,24.7286,24.7036,24.7036,14900.0
2012-02-03 14:30:00,29.6,29.61,29.58,29.59,10300.0,24.7036,24.7119,24.6869,24.6952,10300.0
2012-02-03 14:40:00,29.58,29.6,29.58,29.6,10300.0,24.6869,24.7036,24.6869,24.7036,10300.0
2012-02-03 14:50:00,29.6,29.66,29.58,29.6,42200.0,24.7036,24.7537,24.6869,24.7036,42200.0
2012-02-03 15:00:00,29.59,29.61,29.58,29.6,17800.0,24.6952,24.7119,24.6869,24.7036,17800.0
2012-02-03 15:10:00,29.61,29.62,29.59,29.62,25400.0,24.7119,24.7203,24.6952,24.7203,25400.0
2012-02-03 15:20:00,29.62,29.65,29.61,29.65,16600.0,24.7203,24.7453,24.7119,24.7453,16600.0
2012-02-03 15:30:00,29.65,29.66,29.62,29.63,22800.0,24.7453,24.7537,24.7203,24.7286,22800.0
2012-02-03 15:40:00,29.63,29.66,29.62,29.64,41800.0,24.7286,24.7537,24.7203,24.737,41800.0
2012-02-03 15:50:00,29.64,29.65,29.6,29.61,89700.0,24.737,24.7453,24.7036,24.7119,89700.0
2012-02-06 09:30:00,29.39,29.42,29.29,29.38,40800.0,24.5283,24.5534,24.4449,24.52,40800.0
2012-02-06 09:40:00,29.38,29.42,29.35,29.42,9500.0,24.52,24.5534,24.4949,24.5534,9500.0
2012-02-06 09:50:00,29.42,29.46,29.38,29.44,10800.0,24.5534,24.5867,24.52,24.5701,10800.0
2012-02-06 10:00:00,29.41,29.43,29.36,29.37,14800.0,24.545,24.5617,24.5033,24.5116,14800.0
2012-02-06 10:10:00,29.36,29.46,29.36,29.45,17300.0,24.5033,24.5867,24.5033,24.5784,17300.0
2012-02-06 10:20:00,29.44,29.48,29.42,29.45,15700.0,24.5701,24.6034,24.5534,24.5784,15700.0
2012-02-06 10:30:00,29.45,29.48,29.45,29.48,11700.0,24.5784,24.6034,24.5784,24.6034,11700.0
2012-02-06 10:40:00,29.47,29.5,29.47,29.5,21300.0,24.5951,24.6201,24.5951,24.6201,21300.0
2012-02-06 10:50:00,29.49,29.5,29.48,29.49,14100.0,24.6118,24.6201,24.6034,24.6118,14100.0
2012-02-06 11:00:00,29.49,29.53,29.46,29.53,26200.0,24.6118,24.6452,24.5867,24.6452,26200.0
2012-02-06 11:10:00,29.53,29.53,29.47,29.51,13100.0,24.6452,24.6452,24.5951,24.6285,13100.0
2012-02-06 11:20:00,29.52,29.56,29.5,29.56,18200.0,24.6368,24.6702,24.6201,24.6702,18200.0
2012-02-06 11:30:00,29.56,29.59,29.54,29.54,11300.0,24.6702,24.6952,24.6535,24.6535,11300.0
2012-02-06 11:40:00,29.54,29.54,29.5,29.53,11600.0,24.6535,24.6535,24.6201,24.6452,11600.0
2012-02-06 11:50:00,29.53,29.57,29.52,29.55,32500.0,24.6452,24.6786,24.6368,24.6619,32500.0
2012-02-06 12:00:00,29.56,29.58,29.53,29.53,12200.0,24.6702,24.6869,24.6452,24.6452,12200.0
2012-02-06 12:10:00,29.53,29.55,29.53,29.54,9400.0,24.6452,24.6619,24.6452,24.6535,9400.0
2012-02-06 12:20:00,29.54,29.57,29.53,29.55,18100.0,24.6535,24.6786,24.6452,24.6619,18100.0
2012-02-06 12:30:00,29.53,29.55,29.53,29.54,10000.0,24.6452,24.6619,24.6452,24.6535,10000.0
2012-02-06 12:40:00,29.55,29.55,29.52,29.52,9400.0,24.6619,24.6619,24.6368,24.6368,9400.0
2012-02-06 12:50:00,29.52,29.52,29.45,29.46,14400.0,24.6368,24.6368,24.5784,24.5867,14400.0
2012-02-06 13:00:00,29.46,29.46,29.45,29.46,10900.0,24.5867,24.5867,24.5784,24.5867,10900.0
2012-02-06 13:10:00,29.46,29.46,29.39,29.41,7200.0,24.5867,24.5867,24.5283,24.545,7200.0
2012-02-06 13:20:00,29.4,29.4,29.36,29.36,11700.0,24.5367,24.5367,24.5033,24.5033,11700.0
2012-02-06 13:30:00,29.35,29.35,29.33,29.34,12100.0,24.4949,24.4949,24.4783,24.4866,12100.0
2012-02-06 13:40:00,29.33,29.34,29.24,29.25,13100.0,24.4783,24.4866,24.4031,24.4115,13100.0
2012-02-06 13:50:00,29.24,29.26,29.21,29.23,14000.0,24.4031,24.4198,24.3781,24.3948,14000.0
2012-02-06 14:00:00,29.22,29.25,29.18,29.25,15300.0,24.3864,24.4115,24.3531,24.4115,15300.0
2012-02-06 14:10:00,29.25,29.27,29.24,29.26,15600.0,24.4115,24.4282,24.4031,24.4198,15600.0
2012-02-06 14:20:00,29.26,29.27,29.23,29.23,16000.0,24.4198,24.4282,24.3948,24.3948,16000.0
2012-02-06 14:30:00,29.24,29.26,29.24,29.26,20000.0,24.4031,24.4198,24.4031,24.4198,20000.0
2012-02-06 14:40:00,29.26,29.26,29.25,29.25,20200.0,24.4198,24.4198,24.4115,24.4115,20200.0
2012-02-06 14:50:00,29.25,29.26,29.25,29.25,17200.0,24.4115,24.4198,24.4115,24.4115,17200.0
2012-02-06 15:00:00,29.24,29.29,29.23,29.29,24400.0,24.4031,24.4449,24.3948,24.4449,24400.0
2012-02-06 15:10:00,29.3,29.37,29.3,29.37,23500.0,24.4532,24.5116,24.4532,24.5116,23500.0
2012-02-06 15:20:00,29.37,29.42,29.37,29.4,41500.0,24.5116,24.5534,24.5116,24.5367,41500.0
2012-02-06 15:30:00,29.4,29.42,29.37,29.37,21200.0,24.5367,24.5534,24.5116,24.5116,21200.0
2012-02-06 15:40:00,29.37,29.4,29.36,29.39,25000.0,24.5116,24.5367,24.5033,24.5283,25000.0
2012-02-06 15:50:00,29.4,29.42,29.34,29.35,107900.0,24.5367,24.5534,24.4866,24.4949,107900.0
2012-02-07 09:30:00,29.24,29.36,29.15,29.33,14700.0,24.4031,24.5033,24.328,24.4783,14700.0
2012-02-07 09:40:00,29.33,29.33,29.24,29.31,17600.0,24.4783,24.4783,24.4031,24.4616,17600.0
2012-02-07 09:50:00,29.31,29.33,29.25,29.33,16700.0,24.4616,24.4783,24.4115,24.4783,16700.0
2012-02-07 10:00:00,29.28,29.38,29.28,29.38,58200.0,24.4365,24.52,24.4365,24.52,58200.0
2012-02-07 10:10:00,29.39,29.51,29.37,29.49,28900.0,24.5283,24.6285,24.5116,24.6118,28900.0
2012-02-07 10:20:00,29.49,29.54,29.43,29.51,48300.0,24.6118,24.6535,24.5617,24.6285,48300.0
2012-02-07 10:30:00,29.51,29.53,29.5,29.51,21800.0,24.6285,24.6452,24.6201,24.6285,21800.0
2012-02-07 10:40:00,29.53,29.56,29.52,29.55,16200.0,24.6452,24.6702,24.6368,24.6619,16200.0
2012-02-07 10:50:00,29.55,29.63,29.52,29.6,23100.0,24.6619,24.7286,24.6368,24.7036,23100.0
2012-02-07 11:00:00,29.6,29.62,29.57,29.59,10000.0,24.7036,24.7203,24.6786,24.6952,10000.0
2012-02-07 11:10:00,29.58,29.58,29.52,29.54,14900.0,24.6869,24.6869,24.6368,24.6535,14900.0
2012-02-07 11:20:00,29.54,29.56,29.53,29.55,13100.0,24.6535,24.6702,24.6452,24.6619,13100.0
2012-02-07 11:30:00,29.55,29.56,29.54,29.55,13800.0,24.6619,24.6702,24.6535,24.6619,13800.0
2012-02-07 11:40:00,29.55,29.63,29.55,29.61,16200.0,24.6619,24.7286,24.6619,24.7119,16200.0
2012-02-07 11:50:00,29.6,29.6,29.56,29.58,11400.0,24.7036,24.7036,24.6702,24.6869,11400.0
2012-02-07 12:00:00,29.59,29.6,29.58,29.6,16600.0,24.6952,24.7036,24.6869,24.7036,16600.0
2012-02-07 12:10:00,29.59,29.6,29.58,29.59,8800.0,24.6952,24.7036,24.6869,24.6952,8800.0
2012-02-07 12:20:00,29.6,29.64,29.58,29.61,19000.0,24.7036,24.737,24.6869,24.7119,19000.0
2012-02-07 12:30:00,29.6,29.61,29.6,29.61,11200.0,24.7036,24.7119,24.7036,24.7119,11200.0
2012-02-07 12:40:00,29.6,29.61,29.6,29.61,11100.0,24.7036,24.7119,24.7036,24.7119,11100.0
2012-02-07 12:50:00,29.61,29.65,29.61,29.64,16800.0,24.7119,24.7453,24.7119,24.737,16800.0
2012-02-07 13:00:00,29.64,29.66,29.63,29.64,14900.0,24.737,24.7537,24.7286,24.737,14900.0
2012-02-07 13:10:00,29.64,29.66,29.61,29.61,16700.0,24.737,24.7537,24.7119,24.7119,16700.0
2012-02-07 13:20:00,29.61,29.62,29.6,29.61,13500.0,24.7119,24.7203,24.7036,24.7119,13500.0
2012-02-07 13:30:00,29.61,29.61,29.6,29.6,8500.0,24.7119,24.7119,24.7036,24.7036,8500.0
2012-02-07 13:40:00,29.61,29.62,29.61,29.61,11200.0,24.7119,24.7203,24.7119,24.7119,11200.0
2012-02-07 13:50:00,29.62,29.64,29.61,29.62,11100.0,24.7203,24.737,24.7119,24.7203,11100.0
2012-02-07 14:00:00,29.62,29.62,29.6,29.62,19800.0,24.7203,24.7203,24.7036,24.7203,19800.0
2012-02-07 14:10:00,29.62,29.62,29.6,29.62,15300.0,24.7203,24.7203,24.7036,24.7203,15300.0
2012-02-07 14:20:00,29.62,29.63,29.6,29.6,13900.0,24.7203,24.7286,24.7036,24.7036,13900.0
2012-02-07 14:30:00,29.6,29.63,29.6,29.62,18900.0,24.7036,24.7286,24.7036,24.7203,18900.0
2012-02-07 14:40:00,29.62,29.63,29.61,29.62,13900.0,24.7203,24.7286,24.7119,24.7203,13900.0
2012-02-07 14:50:00,29.63,29.63,29.6,29.6,28000.0,24.7286,24.7286,24.7036,24.7036,28000.0
2012-02-07 15:00:00,29.6,29.66,29.6,29.66,39400.0,24.7036,24.7537,24.7036,24.7537,39400.0
2012-02-07 15:10:00,29.66,29.66,29.62,29.64,37400.0,24.7537,24.7537,24.7203,24.737,37400.0
2012-02-07 15:20:00,29.65,29.69,29.62,29.69,36100.0,24.7453,24.7787,24.7203,24.7787,36100.0
2012-02-07 15:30:00,29.68,29.73,29.68,29.73,30900.0,24.7704,24.8121,24.7704,24.8121,30900.0
2012-02-07 15:40:00,29.73,29.74,29.66,29.67,52900.0,24.8121,24.8204,24.7537,24.762,52900.0
2012-02-07 15:50:00,29.68,29.68,29.63,29.68,60000.0,24.7704,24.7704,24.7286,24.7704,60000.0
2012-02-08 09:30:00,29.64,29.64,29.42,29.56,12000.0,24.737,24.737,24.5534,24.6702,12000.0
2012-02-08 09:40:00,29.57,29.64,29.55,29.64,7800.0,24.6786,24.737,24.6619,24.737,7800.0
2012-02-08 09:50:00,29.64,29.67,29.63,29.67,7700.0,24.737,24.762,24.7286,24.762,7700.0
2012-02-08 10:00:00,29.67,29.77,29.67,29.76,12800.0,24.762,24.8455,24.762,24.8371,12800.0
2012-02-08 10:10:00,29.76,29.76,29.72,29.74,5600.0,24.8371,24.8371,24.8037,24.8204,5600.0
2012-02-08 10:20:00,29.75,29.77,29.73,29.75,9200.0,24.8288,24.8455,24.8121,24.8288,9200.0
2012-02-08 10:30:00,29.75,29.75,29.66,29.68,22900.0,24.8288,24.8288,24.7537,24.7704,22900.0
2012-02-08 10:40:00,29.68,29.68,29.62,29.65,10300.0,24.7704,24.7704,24.7203,24.7453,10300.0
2012-02-08 10:50:00,29.64,29.66,29.62,29.63,20000.0,24.737,24.7537,24.7203,24.7286,20000.0
2012-02-08 11:00:00,29.63,29.67,29.58,29.63,21000.0,24.7286,24.762,24.6869,24.7286,21000.0
2012-02-08 11:10:00,29.64,29.65,29.62,29.62,10700.0,24.737,24.7453,24.7203,24.7203,10700.0
2012-02-08 11:20:00,29.62,29.64,29.6,29.62,13700.0,24.7203,24.737,24.7036,24.7203,13700.0
2012-02-08 11:30:00,29.62,29.64,29.57,29.59,17200.0,24.7203,24.737,24.6786,24.6952,17200.0
2012-02-08 11:40:00,29.6,29.64,29.58,29.64,11000.0,24.7036,24.737,24.6869,24.737,11000.0
2012-02-08 11:50:00,29.63,29.66,29.63,29.65,3600.0,24.7286,24.7537,24.7286,24.7453,3600.0
2012-02-08 12:00:00,29.65,29.65,29.63,29.63,9500.0,24.7453,24.7453,24.7286,24.7286,9500.0
2012-02-08 12:10:00,29.63,29.65,29.62,29.64,2300.0,24.7286,24.7453,24.7203,24.737,2300.0
2012-02-08 12:20:00,29.63,29.64,29.63,29.64,2500.0,24.7286,24.737,24.7286,24.737,2500.0
2012-02-08 12:30:00,29.63,29.64,29.62,29.64,3400.0,24.7286,24.737,24.7203,24.737,3400.0
2012-02-08 12:40:00,29.64,29.64,29.63,29.63,2200.0,24.737,24.737,24.7286,24.7286,2200.0
2012-02-08 12:50:00,29.63,29.65,29.62,29.65,5300.0,24.7286,24.7453,24.7203,24.7453,5300.0
2012-02-08 13:00:00,29.65,29.68,29.64,29.68,4100.0,24.7453,24.7704,24.737,24.7704,4100.0
2012-02-08 13:10:00,29.68,29.71,29.67,29.69,9600.0,24.7704,24.7954,24.762,24.7787,9600.0
2012-02-08 13:20:00,29.7,29.73,29.7,29.73,4700.0,24.787,24.8121,24.787,24.8121,4700.0
2012-02-08 13:30:00,29.72,29.73,29.7,29.71,6400.0,24.8037,24.8121,24.787,24.7954,6400.0
2012-02-08 13:40:00,29.71,29.73,29.7,29.72,10600.0,24.7954,24.8121,24.787,24.8037,10600.0
2012-02-08 13:50:00,29.73,29.76,29.72,29.73,7200.0,24.8121,24.8371,24.8037,24.8121,7200.0
2012-02-08 14:00:00,29.73,29.74,29.72,29.72,6100.0,24.8121,24.8204,24.8037,24.8037,6100.0
2012-02-08 14:10:00,29.73,29.73,29.71,29.71,6000.0,24.8121,24.8121,24.7954,24.7954,6000.0
2012-02-08 14:20:00,29.72,29.75,29.68,29.69,25800.0,24.8037,24.8288,24.7704,24.7787,25800.0
2012-02-08 14:30:00,29.68,29.71,29.66,29.69,46000.0,24.7704,24.7954,24.7537,24.7787,46000.0
2012-02-08 14:40:00,29.68,29.73,29.67,29.67,43300.0,24.7704,24.8121,24.762,24.762,43300.0
2012-02-08 14:50:00,29.67,29.71,29.67,29.69,7900.0,24.762,24.7954,24.762,24.7787,7900.0
2012-02-08 15:00:00,29.69,29.73,29.68,29.72,12400.0,24.7787,24.8121,24.7704,24.8037,12400.0
2012-02-08 15:10:00,29.72,29.75,29.71,29.75,13700.0,24.8037,24.8288,24.7954,24.8288,13700.0
2012-02-08 15:20:00,29.75,29.76,29.73,29.76,17700.0,24.8288,24.8371,24.8121,24.8371,17700.0
2012-02-08 15:30:00,29.76,29.76,29.66,29.68,27500.0,24.8371,24.8371,24.7537,24.7704,27500.0
2012-02-08 15:40:00,29.67,29.69,29.65,29.68,20600.0,24.762,24.7787,24.7453,24.7704,20600.0
2012-02-08 15:50:00,29.69,29.74,29.65,29.73,91800.0,24.7787,24.8204,24.7453,24.8121,91800.0
2012-02-09 09:30:00,29.77,29.77,29.58,29.7,10200.0,24.8455,24.8455,24.6869,24.787,10200.0
2012-02-09 09:40:00,29.68,29.7,29.55,29.61,18300.0,24.7704,24.787,24.6619,24.7119,18300.0
2012-02-09 09:50:00,29.57,29.67,29.52,29.64,17700.0,24.6786,24.762,24.6368,24.737,17700.0
2012-02-09 10:00:00,29.6,29.63,29.53,29.63,14900.0,24.7036,24.7286,24.6452,24.7286,14900.0
2012-02-09 10:10:00,29.62,29.67,29.6,29.63,40600.0,24.7203,24.762,24.7036,24.7286,40600.0
2012-02-09 10:20:00,29.63,29.63,29.53,29.54,32000.0,24.7286,24.7286,24.6452,24.6535,32000.0
2012-02-09 10:30:00,29.54,29.56,29.5,29.55,20000.0,24.6535,24.6702,24.6201,24.6619,20000.0
2012-02-09 10:40:00,29.56,29.59,29.55,29.58,30800.0,24.6702,24.6952,24.6619,24.6869,30800.0
2012-02-09 10:50:00,29.62,29.66,29.6,29.61,19900.0,24.7203,24.7537,24.7036,24.7119,19900.0
2012-02-09 11:00:00,29.62,29.63,29.6,29.62,12700.0,24.7203,24.7286,24.7036,24.7203,12700.0
2012-02-09 11:10:00,29.62,29.68,29.62,29.67,11100.0,24.7203,24.7704,24.7203,24.762,11100.0
2012-02-09 11:20:00,29.67,29.69,29.63,29.67,37200.0,24.762,24.7787,24.7286,24.762,37200.0
2012-02-09 11:30:00,29.66,29.67,29.61,29.61,2800.0,24.7537,24.762,24.7119,24.7119,2800.0
2012-02-09 11:40:00,29.61,29.63,29.6,29.63,7500.0,24.7119,24.7286,24.7036,24.7286,7500.0
2012-02-09 11:50:00,29.63,29.66,29.62,29.65,6900.0,24.7286,24.7537,24.7203,24.7453,6900.0
2012-02-09 12:00:00,29.65,29.67,29.64,29.66,2800.0,24.7453,24.762,24.737,24.7537,2800.0
2012-02-09 12:10:00,29.66,29.67,29.65,29.66,4200.0,24.7537,24.762,24.7453,24.7537,4200.0
2012-02-09 12:20:00,29.67,29.68,29.65,29.66,7700.0,24.762,24.7704,24.7453,24.7537,7700.0
2012-02-09 12:30:00,29.66,29.67,29.63,29.63,7000.0,24.7537,24.762,24.7286,24.7286,7000.0
2012-02-09 12:40:00,29.64,29.66,29.63,29.66,4900.0,24.737,24.7537,24.7286,24.7537,4900.0
2012-02-09 12:50:00,29.66,29.7,29.66,29.7,13300.0,24.7537,24.787,24.7537,24.787,13300.0
2012-02-09 13:00:00,29.69,29.71,29.67,29.68,8700.0,24.7787,24.7954,24.762,24.7704,8700.0
2012-02-09 13:10:00,29.68,29.74,29.68,29.74,7900.0,24.7704,24.8204,24.7704,24.8204,7900.0
2012-02-09 13:20:00,29.73,29.78,29.73,29.78,11500.0,24.8121,24.8538,24.8121,24.8538,11500.0
2012-02-09 13:30:00,29.77,29.81,29.77,29.8,12100.0,24.8455,24.8789,24.8455,24.8705,12100.0
2012-02-09 13:40:00,29.8,29.81,29.79,29.8,14200.0,24.8705,24.8789,24.8622,24.8705,14200.0
2012-02-09 13:50:00,29.8,29.81,29.79,29.81,7600.0,24.8705,24.8789,24.8622,24.8789,7600.0
2012-02-09 14:00:00,29.81,29.81,29.79,29.8,18900.0,24.8789,24.8789,24.8622,24.8705,18900.0
2012-02-09 14:10:00,29.79,29.81,29.79,29.8,7900.0,24.8622,24.8789,24.8622,24.8705,7900.0
2012-02-09 14:20:00,29.8,29.83,29.8,29.83,12000.0,24.8705,24.8955,24.8705,24.8955,12000.0
2012-02-09 14:30:00,29.82,29.85,29.81,29.83,18500.0,24.8872,24.9122,24.8789,24.8955,18500.0
2012-02-09 14:40:00,29.84,29.86,29.83,29.84,19500.0,24.9039,24.9206,24.8955,24.9039,19500.0
2012-02-09 14:50:00,29.84,29.85,29.83,29.83,18200.0,24.9039,24.9122,24.8955,24.8955,18200.0
2012-02-09 15:00:00,29.85,29.88,29.83,29.86,24300.0,24.9122,24.9373,24.8955,24.9206,24300.0
2012-02-09 15:10:00,29.86,29.88,29.85,29.88,23300.0,24.9206,24.9373,24.9122,24.9373,23300.0
2012-02-09 15:20:00,29.87,29.9,29.86,29.88,33000.0,24.9289,24.954,24.9206,24.9373,33000.0
2012-02-09 15:30:00,29.87,29.9,29.87,29.89,31200.0,24.9289,24.954,24.9289,24.9456,31200.0
2012-02-09 15:40:00,29.89,29.94,29.88,29.9,84300.0,24.9456,24.9873,24.9373,24.954,84300.0
2012-02-09 15:50:00,29.89,29.95,29.88,29.92,127000.0,24.9456,24.9957,24.9373,24.9707,127000.0
2012-02-10 09:30:00,29.62,29.73,29.59,29.64,17500.0,24.7203,24.8121,24.6952,24.737,17500.0
2012-02-10 09:40:00,29.66,29.66,29.58,29.6,8500.0,24.7537,24.7537,24.6869,24.7036,8500.0
2012-02-10 09:50:00,29.6,29.6,29.48,29.48,13800.0,24.7036,24.7036,24.6034,24.6034,13800.0
2012-02-10 10:00:00,29.48,29.56,29.48,29.55,40600.0,24.6034,24.6702,24.6034,24.6619,40600.0
2012-02-10 10:10:00,29.54,29.56,29.5,29.5,20900.0,24.6535,24.6702,24.6201,24.6201,20900.0
2012-02-10 10:20:00,29.5,29.51,29.48,29.51,9200.0,24.6201,24.6285,24.6034,24.6285,9200.0
2012-02-10 10:30:00,29.51,29.53,29.49,29.49,8900.0,24.6285,24.6452,24.6118,24.6118,8900.0
2012-02-10 10:40:00,29.49,29.55,29.49,29.5,25700.0,24.6118,24.6619,24.6118,24.6201,25700.0
2012-02-10 10:50:00,29.5,29.56,29.49,29.56,7900.0,24.6201,24.6702,24.6118,24.6702,7900.0
2012-02-10 11:00:00,29.57,29.62,29.53,29.6,32400.0,24.6786,24.7203,24.6452,24.7036,32400.0
2012-02-10 11:10:00,29.6,29.75,29.6,29.74,16300.0,24.7036,24.8288,24.7036,24.8204,16300.0
2012-02-10 11:20:00,29.74,29.77,29.68,29.68,13700.0,24.8204,24.8455,24.7704,24.7704,13700.0
2012-02-10 11:30:00,29.67,29.67,29.6,29.6,33800.0,24.762,24.762,24.7036,24.7036,33800.0
2012-02-10 11:40:00,29.6,29.61,29.6,29.6,8900.0,24.7036,24.7119,24.7036,24.7036,8900.0
2012-02-10 11:50:00,29.6,29.62,29.59,29.59,10200.0,24.7036,24.7203,24.6952,24.6952,10200.0
2012-02-10 12:00:00,29.59,29.66,29.59,29.65,6700.0,24.6952,24.7537,24.6952,24.7453,6700.0
2012-02-10 12:10:00,29.65,29.66,29.64,29.66,7000.0,24.7453,24.7537,24.737,24.7537,7000.0
2012-02-10 12:20:00,29.66,29.67,29.65,29.67,4200.0,24.7537,24.762,24.7453,24.762,4200.0
2012-02-10 12:30:00,29.67,29.73,29.67,29.73,9600.0,24.762,24.8121,24.762,24.8121,9600.0
2012-02-10 12:40:00,29.73,29.74,29.72,29.73,13000.0,24.8121,24.8204,24.8037,24.8121,13000.0
2012-02-10 12:50:00,29.73,29.75,29.72,29.75,8600.0,24.8121,24.8288,24.8037,24.8288,8600.0
2012-02-10 13:00:00,29.75,29.75,29.74,29.75,5400.0,24.8288,24.8288,24.8204,24.8288,5400.0
2012-02-10 13:10:00,29.74,29.76,29.74,29.75,15600.0,24.8204,24.8371,24.8204,24.8288,15600.0
2012-02-10 13:20:00,29.74,29.76,29.74,29.76,4600.0,24.8204,24.8371,24.8204,24.8371,4600.0
2012-02-10 13:30:00,29.76,29.76,29.66,29.68,26600.0,24.8371,24.8371,24.7537,24.7704,26600.0
2012-02-10 13:40:00,29.67,29.67,29.65,29.67,7100.0,24.762,24.762,24.7453,24.762,7100.0
2012-02-10 13:50:00,29.67,29.7,29.66,29.66,8100.0,24.762,24.787,24.7537,24.7537,8100.0
2012-02-10 14:00:00,29.67,29.71,29.67,29.7,7600.0,24.762,24.7954,24.762,24.787,7600.0
2012-02-10 14:10:00,29.69,29.71,29.68,29.7,16500.0,24.7787,24.7954,24.7704,24.787,16500.0
2012-02-10 14:20:00,29.7,29.71,29.68,29.69,9400.0,24.787,24.7954,24.7704,24.7787,9400.0
2012-02-10 14:30:00,29.68,29.71,29.68,29.69,9600.0,24.7704,24.7954,24.7704,24.7787,9600.0
2012-02-10 14:40:00,29.7,29.73,29.69,29.7,12000.0,24.787,24.8121,24.7787,24.787,12000.0
2012-02-10 14:50:00,29.69,29.71,29.69,29.71,7000.0,24.7787,24.7954,24.7787,24.7954,7000.0
2012-02-10 15:00:00,29.7,29.71,29.65,29.65,24800.0,24.787,24.7954,24.7453,24.7453,24800.0
2012-02-10 15:10:00,29.65,29.69,29.65,29.69,16500.0,24.7453,24.7787,24.7453,24.7787,16500.0
2012-02-10 15:20:00,29.69,29.73,29.68,29.73,13900.0,24.7787,24.8121,24.7704,24.8121,13900.0
2012-02-10 15:30:00,29.73,29.76,29.72,29.76,29700.0,24.8121,24.8371,24.8037,24.8371,29700.0
2012-02-10 15:40:00,29.76,29.81,29.76,29.77,45300.0,24.8371,24.8789,24.8371,24.8455,45300.0
2012-02-10 15:50:00,29.76,29.77,29.7,29.73,53300.0,24.8371,24.8455,24.787,24.8121,53300.0
2012-02-13 09:30:00,29.92,29.96,29.88,29.94,8100.0,24.9707,25.004,24.9373,24.9873,8100.0
2012-02-13 09:40:00,29.92,29.96,29.81,29.88,33500.0,24.9707,25.004,24.8789,24.9373,33500.0
2012-02-13 09:50:00,29.9,29.91,29.87,29.88,3700.0,24.954,24.9623,24.9289,24.9373,3700.0
2012-02-13 10:00:00,29.86,29.94,29.82,29.84,19900.0,24.9206,24.9873,24.8872,24.9039,19900.0
2012-02-13 10:10:00,29.83,29.88,29.76,29.77,28200.0,24.8955,24.9373,24.8371,24.8455,28200.0
2012-02-13 10:20:00,29.77,29.77,29.69,29.74,8200.0,24.8455,24.8455,24.7787,24.8204,8200.0
2012-02-13 10:30:00,29.74,29.75,29.69,29.73,28500.0,24.8204,24.8288,24.7787,24.8121,28500.0
2012-02-13 10:40:00,29.71,29.71,29.64,29.64,14500.0,24.7954,24.7954,24.737,24.737,14500.0
2012-02-13 10:50:00,29.62,29.7,29.61,29.67,39000.0,24.7203,24.787,24.7119,24.762,39000.0
2012-02-13 11:00:00,29.68,29.7,29.68,29.7,2900.0,24.7704,24.787,24.7704,24.787,2900.0
2012-02-13 11:10:00,29.68,29.72,29.68,29.7,3000.0,24.7704,24.8037,24.7704,24.787,3000.0
2012-02-13 11:20:00,29.72,29.75,29.71,29.73,8800.0,24.8037,24.8288,24.7954,24.8121,8800.0
2012-02-13 11:30:00,29.73,29.78,29.73,29.78,5900.0,24.8121,24.8538,24.8121,24.8538,5900.0
2012-02-13 11:40:00,29.76,29.79,29.76,29.77,3200.0,24.8371,24.8622,24.8371,24.8455,3200.0
2012-02-13 11:50:00,29.79,29.79,29.77,29.77,1300.0,24.8622,24.8622,24.8455,24.8455,1300.0
2012-02-13 12:00:00,29.78,29.79,29.75,29.78,15000.0,24.8538,24.8622,24.8288,24.8538,15000.0
2012-02-13 12:10:00,29.79,29.8,29.77,29.8,2200.0,24.8622,24.8705,24.8455,24.8705,2200.0
2012-02-13 12:20:00,29.79,29.8,29.79,29.8,3400.0,24.8622,24.8705,24.8622,24.8705,3400.0
2012-02-13 12:30:00,29.79,29.81,29.79,29.8,3300.0,24.8622,24.8789,24.8622,24.8705,3300.0
2012-02-13 12:40:00,29.8,29.81,29.79,29.81,4700.0,24.8705,24.8789,24.8622,24.8789,4700.0
2012-02-13 12:50:00,29.82,29.82,29.8,29.82,4100.0,24.8872,24.8872,24.8705,24.8872,4100.0
2012-02-13 13:00:00,29.82,29.85,29.82,29.85,2300.0,24.8872,24.9122,24.8872,24.9122,2300.0
2012-02-13 13:10:00,29.86,29.89,29.86,29.88,5300.0,24.9206,24.9456,24.9206,24.9373,5300.0
2012-02-13 13:20:00,29.88,29.9,29.87,29.87,4900.0,24.9373,24.954,24.9289,24.9289,4900.0
2012-02-13 13:30:00,29.87,29.89,29.86,29.89,8600.0,24.9289,24.9456,24.9206,24.9456,8600.0
2012-02-13 13:40:00,29.9,29.91,29.89,29.91,7800.0,24.954,24.9623,24.9456,24.9623,7800.0
2012-02-13 13:50:00,29.91,29.92,29.89,29.91,3100.0,24.9623,24.9707,24.9456,24.9623,3100.0
2012-02-13 14:00:00,29.91,29.92,29.89,29.92,9300.0,24.9623,24.9707,24.9456,24.9707,9300.0
2012-02-13 14:10:00,29.92,29.93,29.91,29.92,3900.0,24.9707,24.979,24.9623,24.9707,3900.0
2012-02-13 14:20:00,29.91,29.91,29.89,29.89,4800.0,24.9623,24.9623,24.9456,24.9456,4800.0
2012-02-13 14:30:00,29.9,29.91,29.88,29.9,7800.0,24.954,24.9623,24.9373,24.954,7800.0
2012-02-13 14:40:00,29.9,29.94,29.9,29.92,8700.0,24.954,24.9873,24.954,24.9707,8700.0
2012-02-13 14:50:00,29.91,29.92,29.91,29.92,5200.0,24.9623,24.9707,24.9623,24.9707,5200.0
2012-02-13 15:00:00,29.91,29.92,29.88,29.88,15700.0,24.9623,24.9707,24.9373,24.9373,15700.0
2012-02-13 15:10:00,29.89,29.89,29.87,29.88,12000.0,24.9456,24.9456,24.9289,24.9373,12000.0
2012-02-13 15:20:00,29.88,29.89,29.87,29.88,16700.0,24.9373,24.9456,24.9289,24.9373,16700.0
2012-02-13 15:30:00,29.88,29.89,29.87,29.87,12000.0,24.9373,24.9456,24.9289,24.9289,12000.0
2012-02-13 15:40:00,29.87,29.88,29.85,29.86,22600.0,24.9289,24.9373,24.9122,24.9206,22600.0
2012-02-13 15:50:00,29.85,29.87,29.8,29.86,47500.0,24.9122,24.9289,24.8705,24.9206,47500.0
2012-02-14 09:30:00,29.59,29.59,29.38,29.49,44600.0,24.6952,24.6952,24.52,24.6118,44600.0
2012-02-14 09:40:00,29.5,29.5,29.46,29.46,9000.0,24.6201,24.6201,24.5867,24.5867,9000.0
2012-02-14 09:50:00,29.45,29.5,29.45,29.48,12400.0,24.5784,24.6201,24.5784,24.6034,12400.0
2012-02-14 10:00:00,29.5,29.5,29.4,29.4,16700.0,24.6201,24.6201,24.5367,24.5367,16700.0
2012-02-14 10:10:00,29.39,29.41,29.37,29.41,7800.0,24.5283,24.545,24.5116,24.545,7800.0
2012-02-14 10:20:00,29.41,29.46,29.39,29.46,34300.0,24.545,24.5867,24.5283,24.5867,34300.0
2012-02-14 10:30:00,29.46,29.5,29.4,29.41,30500.0,24.5867,24.6201,24.5367,24.545,30500.0
2012-02-14 10:40:00,29.42,29.42,29.36,29.36,21100.0,24.5534,24.5534,24.5033,24.5033,21100.0
2012-02-14 10:50:00,29.37,29.37,29.32,29.34,5400.0,24.5116,24.5116,24.4699,24.4866,5400.0
2012-02-14 11:00:00,29.35,29.35,29.32,29.34,4200.0,24.4949,24.4949,24.4699,24.4866,4200.0
2012-02-14 11:10:00,29.34,29.39,29.33,29.38,5900.0,24.4866,24.5283,24.4783,24.52,5900.0
2012-02-14 11:20:00,29.38,29.38,29.34,29.38,8600.0,24.52,24.52,24.4866,24.52,8600.0
2012-02-14 11:30:00,29.39,29.39,29.29,29.3,10000.0,24.5283,24.5283,24.4449,24.4532,10000.0
2012-02-14 11:40:00,29.29,29.31,29.25,29.25,20800.0,24.4449,24.4616,24.4115,24.4115,20800.0
2012-02-14 11:50:00,29.26,29.32,29.25,29.25,27800.0,24.4198,24.4699,24.4115,24.4115,27800.0
2012-02-14 12:00:00,29.26,29.31,29.26,29.3,8700.0,24.4198,24.4616,24.4198,24.4532,8700.0
2012-02-14 12:10:00,29.29,29.3,29.29,29.3,3300.0,24.4449,24.4532,24.4449,24.4532,3300.0
2012-02-14 12:20:00,29.3,29.31,29.29,29.3,23000.0,24.4532,24.4616,24.4449,24.4532,23000.0
2012-02-14 12:30:00,29.29,29.34,29.29,29.34,25000.0,24.4449,24.4866,24.4449,24.4866,25000.0
2012-02-14 12:40:00,29.35,29.37,29.34,29.37,8700.0,24.4949,24.5116,24.4866,24.5116,8700.0
2012-02-14 12:50:00,29.36,29.36,29.3,29.33,7900.0,24.5033,24.5033,24.4532,24.4783,7900.0
2012-02-14 13:00:00,29.33,29.35,29.3,29.3,8800.0,24.4783,24.4949,24.4532,24.4532,8800.0
2012-02-14 13:10:00,29.3,29.31,29.29,29.3,3900.0,24.4532,24.4616,24.4449,24.4532,3900.0
2012-02-14 13:20:00,29.3,29.33,29.3,29.32,3000.0,24.4532,24.4783,24.4532,24.4699,3000.0
2012-02-14 13:30:00,29.31,29.35,29.31,29.34,6800.0,24.4616,24.4949,24.4616,24.4866,6800.0
2012-02-14 13:40:00,29.34,29.34,29.31,29.31,7200.0,24.4866,24.4866,24.4616,24.4616,7200.0
2012-02-14 13:50:00,29.31,29.35,29.31,29.35,13000.0,24.4616,24.4949,24.4616,24.4949,13000.0
2012-02-14 14:00:00,29.35,29.38,29.34,29.36,9200.0,24.4949,24.52,24.4866,24.5033,9200.0
2012-02-14 14:10:00,29.36,29.39,29.36,29.38,11100.0,24.5033,24.5283,24.5033,24.52,11100.0
2012-02-14 14:20:00,29.38,29.38,29.28,29.29,18300.0,24.52,24.52,24.4365,24.4449,18300.0
2012-02-14 14:30:00,29.29,29.33,29.28,29.31,6700.0,24.4449,24.4783,24.4365,24.4616,6700.0
2012-02-14 14:40:00,29.3,29.31,29.26,29.28,13000.0,24.4532,24.4616,24.4198,24.4365,13000.0
2012-02-14 14:50:00,29.27,29.28,29.27,29.28,9700.0,24.4282,24.4365,24.4282,24.4365,9700.0
2012-02-14 15:00:00,29.27,29.3,29.27,29.28,23800.0,24.4282,24.4532,24.4282,24.4365,23800.0
2012-02-14 15:10:00,29.29,29.29,29.26,29.26,13200.0,24.4449,24.4449,24.4198,24.4198,13200.0
2012-02-14 15:20:00,29.27,29.27,29.24,29.25,25000.0,24.4282,24.4282,24.4031,24.4115,25000.0
2012-02-14 15:30:00,29.24,29.29,29.24,29.29,38600.0,24.4031,24.4449,24.4031,24.4449,38600.0
2012-02-14 15:40:00,29.29,29.31,29.28,29.31,71100.0,24.4449,24.4616,24.4365,24.4616,71100.0
2012-02-14 15:50:00,29.31,29.35,29.29,29.34,55900.0,24.4616,24.4949,24.4449,24.4866,55900.0
2012-02-15 09:30:00,29.37,29.43,29.21,29.31,29800.0,24.5116,24.5617,24.3781,24.4616,29800.0
2012-02-15 09:40:00,29.31,29.33,29.22,29.32,20400.0,24.4616,24.4783,24.3864,24.4699,20400.0
2012-02-15 09:50:00,29.31,29.51,29.31,29.51,18800.0,24.4616,24.6285,24.4616,24.6285,18800.0
2012-02-15 10:00:00,29.51,29.57,29.5,29.5,23400.0,24.6285,24.6786,24.6201,24.6201,23400.0
2012-02-15 10:10:00,29.5,29.54,29.49,29.51,12400.0,24.6201,24.6535,24.6118,24.6285,12400.0
2012-02-15 10:20:00,29.5,29.62,29.49,29.61,11500.0,24.6201,24.7203,24.6118,24.7119,11500.0
2012-02-15 10:30:00,29.62,29.62,29.56,29.57,13000.0,24.7203,24.7203,24.6702,24.6786,13000.0
2012-02-15 10:40:00,29.57,29.67,29.56,29.67,23200.0,24.6786,24.762,24.6702,24.762,23200.0
2012-02-15 10:50:00,29.68,29.68,29.61,29.62,18100.0,24.7704,24.7704,24.7119,24.7203,18100.0
2012-02-15 11:00:00,29.63,29.68,29.63,29.68,5900.0,24.7286,24.7704,24.7286,24.7704,5900.0
2012-02-15 11:10:00,29.68,29.74,29.68,29.74,8400.0,24.7704,24.8204,24.7704,24.8204,8400.0
2012-02-15 11:20:00,29.75,29.77,29.73,29.76,8600.0,24.8288,24.8455,24.8121,24.8371,8600.0
2012-02-15 11:30:00,29.76,29.78,29.75,29.78,8800.0,24.8371,24.8538,24.8288,24.8538,8800.0
2012-02-15 11:40:00,29.79,29.89,29.78,29.87,14400.0,24.8622,24.9456,24.8538,24.9289,14400.0
2012-02-15 11:50:00,29.87,29.89,29.83,29.86,8500.0,24.9289,24.9456,24.8955,24.9206,8500.0
2012-02-15 12:00:00,29.86,29.87,29.84,29.84,7700.0,24.9206,24.9289,24.9039,24.9039,7700.0
2012-02-15 12:10:00,29.84,29.85,29.77,29.77,21600.0,24.9039,24.9122,24.8455,24.8455,21600.0
2012-02-15 12:20:00,29.78,29.79,29.78,29.79,5200.0,24.8538,24.8622,24.8538,24.8622,5200.0
2012-02-15 12:30:00,29.79,29.79,29.68,29.68,10900.0,24.8622,24.8622,24.7704,24.7704,10900.0
2012-02-15 12:40:00,29.69,29.7,29.61,29.61,8800.0,24.7787,24.787,24.7119,24.7119,8800.0
2012-02-15 12:50:00,29.62,29.62,29.49,29.52,32900.0,24.7203,24.7203,24.6118,24.6368,32900.0
2012-02-15 13:00:00,29.5,29.62,29.43,29.62,21400.0,24.6201,24.7203,24.5617,24.7203,21400.0
2012-02-15 13:10:00,29.63,29.65,29.59,29.64,15900.0,24.7286,24.7453,24.6952,24.737,15900.0
2012-02-15 13:20:00,29.65,29.66,29.64,29.65,8800.0,24.7453,24.7537,24.737,24.7453,8800.0
2012-02-15 13:30:00,29.65,29.67,29.59,29.63,9100.0,24.7453,24.762,24.6952,24.7286,9100.0
2012-02-15 13:40:00,29.63,29.63,29.58,29.62,9400.0,24.7286,24.7286,24.6869,24.7203,9400.0
2012-02-15 13:50:00,29.62,29.69,29.61,29.69,10500.0,24.7203,24.7787,24.7119,24.7787,10500.0
2012-02-15 14:00:00,29.69,29.69,29.56,29.59,22400.0,24.7787,24.7787,24.6702,24.6952,22400.0
2012-02-15 14:10:00,29.59,29.59,29.47,29.48,10300.0,24.6952,24.6952,24.5951,24.6034,10300.0
2012-02-15 14:20:00,29.49,29.56,29.49,29.55,14200.0,24.6118,24.6702,24.6118,24.6619,14200.0
2012-02-15 14:30:00,29.57,29.58,29.5,29.53,15700.0,24.6786,24.6869,24.6201,24.6452,15700.0
2012-02-15 14:40:00,29.54,29.55,29.52,29.55,23500.0,24.6535,24.6619,24.6368,24.6619,23500.0
2012-02-15 14:50:00,29.55,29.56,29.43,29.44,22200.0,24.6619,24.6702,24.5617,24.5701,22200.0
2012-02-15 15:00:00,29.44,29.45,29.37,29.4,32900.0,24.5701,24.5784,24.5116,24.5367,32900.0
2012-02-15 15:10:00,29.4,29.42,29.36,29.37,27200.0,24.5367,24.5534,24.5033,24.5116,27200.0
2012-02-15 15:20:00,29.37,29.38,29.3,29.33,18700.0,24.5116,24.52,24.4532,24.4783,18700.0
2012-02-15 15:30:00,29.34,29.37,29.33,29.37,26100.0,24.4866,24.5116,24.4783,24.5116,26100.0
2012-02-15 15:40:00,29.36,29.46,29.35,29.37,57900.0,24.5033,24.5867,24.4949,24.5116,57900.0
2012-02-15 15:50:00,29.38,29.4,29.35,29.38,70800.0,24.52,24.5367,24.4949,24.52,70800.0
2012-02-16 09:30:00,29.41,29.42,29.18,29.19,19700.0,24.545,24.5534,24.3531,24.3614,19700.0
2012-02-16 09:40:00,29.19,29.22,29.1,29.1,31800.0,24.3614,24.3864,24.2863,24.2863,31800.0
2012-02-16 09:50:00,29.1,29.12,28.97,29.09,36600.0,24.2863,24.303,24.1778,24.278,36600.0
2012-02-16 10:00:00,29.09,29.17,29.07,29.14,21000.0,24.278,24.3447,24.2613,24.3197,21000.0
2012-02-16 10:10:00,29.14,29.17,29.1,29.11,13300.0,24.3197,24.3447,24.2863,24.2946,13300.0
2012-02-16 10:20:00,29.11,29.2,29.1,29.19,11000.0,24.2946,24.3698,24.2863,24.3614,11000.0
2012-02-16 10:30:00,29.19,29.23,29.14,29.21,20500.0,24.3614,24.3948,24.3197,24.3781,20500.0
2012-02-16 10:40:00,29.22,29.23,29.19,29.19,10200.0,24.3864,24.3948,24.3614,24.3614,10200.0
2012-02-16 10:50:00,29.19,29.2,29.14,29.19,9600.0,24.3614,24.3698,24.3197,24.3614,9600.0
2012-02-16 11:00:00,29.19,29.24,29.16,29.18,13200.0,24.3614,24.4031,24.3364,24.3531,13200.0
2012-02-16 11:10:00,29.18,29.22,29.16,29.17,12400.0,24.3531,24.3864,24.3364,24.3447,12400.0
2012-02-16 11:20:00,29.17,29.18,29.14,29.15,14300.0,24.3447,24.3531,24.3197,24.328,14300.0
2012-02-16 11:30:00,29.14,29.15,29.11,29.14,37100.0,24.3197,24.328,24.2946,24.3197,37100.0
2012-02-16 11:40:00,29.14,29.14,29.11,29.12,22400.0,24.3197,24.3197,24.2946,24.303,22400.0
2012-02-16 11:50:00,29.12,29.21,29.12,29.2,37300.0,24.303,24.3781,24.303,24.3698,37300.0
2012-02-16 12:00:00,29.2,29.22,29.2,29.21,12700.0,24.3698,24.3864,24.3698,24.3781,12700.0
2012-02-16 12:10:00,29.21,29.24,29.2,29.24,17100.0,24.3781,24.4031,24.3698,24.4031,17100.0
2012-02-16 12:20:00,29.24,29.27,29.2,29.27,26200.0,24.4031,24.4282,24.3698,24.4282,26200.0
2012-02-16 12:30:00,29.27,29.27,29.25,29.26,8200.0,24.4282,24.4282,24.4115,24.4198,8200.0
2012-02-16 12:40:00,29.26,29.26,29.22,29.22,10000.0,24.4198,24.4198,24.3864,24.3864,10000.0
2012-02-16 12:50:00,29.23,29.26,29.21,29.26,10600.0,24.3948,24.4198,24.3781,24.4198,10600.0
2012-02-16 13:00:00,29.26,29.29,29.23,29.25,10600.0,24.4198,24.4449,24.3948,24.4115,10600.0
2012-02-16 13:10:00,29.26,29.3,29.26,29.29,9500.0,24.4198,24.4532,24.4198,24.4449,9500.0
2012-02-16 13:20:00,29.29,29.32,29.28,29.31,12600.0,24.4449,24.4699,24.4365,24.4616,12600.0
2012-02-16 13:30:00,29.32,29.36,29.31,29.34,11600.0,24.4699,24.5033,24.4616,24.4866,11600.0
2012-02-16 13:40:00,29.33,29.34,29.3,29.32,88800.0,24.4783,24.4866,24.4532,24.4699,88800.0
2012-02-16 13:50:00,29.32,29.35,29.32,29.35,11100.0,24.4699,24.4949,24.4699,24.4949,11100.0
2012-02-16 14:00:00,29.35,29.36,29.29,29.3,36400.0,24.4949,24.5033,24.4449,24.4532,36400.0
2012-02-16 14:10:00,29.3,29.31,29.27,29.29,14400.0,24.4532,24.4616,24.4282,24.4449,14400.0
2012-02-16 14:20:00,29.29,29.29,29.26,29.29,16200.0,24.4449,24.4449,24.4198,24.4449,16200.0
2012-02-16 14:30:00,29.29,29.3,29.27,29.28,22200.0,24.4449,24.4532,24.4282,24.4365,22200.0
2012-02-16 14:40:00,29.27,29.3,29.27,29.3,31900.0,24.4282,24.4532,24.4282,24.4532,31900.0
2012-02-16 14:50:00,29.3,29.31,29.29,29.31,20100.0,24.4532,24.4616,24.4449,24.4616,20100.0
2012-02-16 15:00:00,29.31,29.34,29.29,29.29,25800.0,24.4616,24.4866,24.4449,24.4449,25800.0
2012-02-16 15:10:00,29.3,29.33,29.29,29.33,21300.0,24.4532,24.4783,24.4449,24.4783,21300.0
2012-02-16 15:20:00,29.33,29.39,29.32,29.38,40100.0,24.4783,24.5283,24.4699,24.52,40100.0
2012-02-16 15:30:00,29.38,29.4,29.36,29.39,29800.0,24.52,24.5367,24.5033,24.5283,29800.0
2012-02-16 15:40:00,29.39,29.46,29.39,29.46,69000.0,24.5283,24.5867,24.5283,24.5867,69000.0
2012-02-16 15:50:00,29.46,29.47,29.39,29.39,52300.0,24.5867,24.5951,24.5283,24.5283,52300.0
2012-02-17 09:30:00,29.49,29.58,29.41,29.45,12100.0,24.6118,24.6869,24.545,24.5784,12100.0
2012-02-17 09:40:00,29.44,29.47,29.21,29.21,17600.0,24.5701,24.5951,24.3781,24.3781,17600.0
2012-02-17 09:50:00,29.24,29.37,29.21,29.24,53600.0,24.4031,24.5116,24.3781,24.4031,53600.0
2012-02-17 10:00:00,29.24,29.29,29.2,29.27,26000.0,24.4031,24.4449,24.3698,24.4282,26000.0
2012-02-17 10:10:00,29.28,29.33,29.28,29.33,20300.0,24.4365,24.4783,24.4365,24.4783,20300.0
2012-02-17 10:20:00,29.33,29.33,29.32,29.32,9500.0,24.4783,24.4783,24.4699,24.4699,9500.0
2012-02-17 10:30:00,29.33,29.33,29.3,29.31,10000.0,24.4783,24.4783,24.4532,24.4616,10000.0
2012-02-17 10:40:00,29.31,29.32,29.31,29.32,7400.0,24.4616,24.4699,24.4616,24.4699,7400.0
2012-02-17 10:50:00,29.32,29.33,29.27,29.28,10000.0,24.4699,24.4783,24.4282,24.4365,10000.0
2012-02-17 11:00:00,29.28,29.29,29.27,29.27,5400.0,24.4365,24.4449,24.4282,24.4282,5400.0
2012-02-17 11:10:00,29.28,29.28,29.27,29.28,5500.0,24.4365,24.4365,24.4282,24.4365,5500.0
2012-02-17 11:20:00,29.27,29.29,29.26,29.27,8600.0,24.4282,24.4449,24.4198,24.4282,8600.0
2012-02-17 11:30:00,29.27,29.27,29.2,29.2,10300.0,24.4282,24.4282,24.3698,24.3698,10300.0
2012-02-17 11:40:00,29.21,29.21,29.17,29.17,8700.0,24.3781,24.3781,24.3447,24.3447,8700.0
2012-02-17 11:50:00,29.17,29.18,29.17,29.17,3200.0,24.3447,24.3531,24.3447,24.3447,3200.0
2012-02-17 12:00:00,29.17,29.17,29.13,29.14,6500.0,24.3447,24.3447,24.3113,24.3197,6500.0
2012-02-17 12:10:00,29.14,29.15,29.12,29.13,8400.0,24.3197,24.328,24.303,24.3113,8400.0
2012-02-17 12:20:00,29.13,29.13,29.11,29.12,5700.0,24.3113,24.3113,24.2946,24.303,5700.0
2012-02-17 12:30:00,29.12,29.12,29.11,29.12,5800.0,24.303,24.303,24.2946,24.303,5800.0
2012-02-17 12:40:00,29.12,29.13,29.1,29.11,2100.0,24.303,24.3113,24.2863,24.2946,2100.0
2012-02-17 12:50:00,29.11,29.12,29.11,29.11,1900.0,24.2946,24.303,24.2946,24.2946,1900.0
2012-02-17 13:00:00,29.11,29.13,29.11,29.13,1700.0,24.2946,24.3113,24.2946,24.3113,1700.0
2012-02-17 13:10:00,29.13,29.15,29.12,29.14,7500.0,24.3113,24.328,24.303,24.3197,7500.0
2012-02-17 13:20:00,29.15,29.17,29.15,29.17,4100.0,24.328,24.3447,24.328,24.3447,4100.0
2012-02-17 13:30:00,29.17,29.19,29.16,29.18,5600.0,24.3447,24.3614,24.3364,24.3531,5600.0
2012-02-17 13:40:00,29.18,29.19,29.18,29.18,2800.0,24.3531,24.3614,24.3531,24.3531,2800.0
2012-02-17 13:50:00,29.18,29.19,29.18,29.18,7800.0,24.3531,24.3614,24.3531,24.3531,7800.0
2012-02-17 14:00:00,29.18,29.18,29.16,29.17,3200.0,24.3531,24.3531,24.3364,24.3447,3200.0
2012-02-17 14:10:00,29.16,29.16,29.12,29.13,3600.0,24.3364,24.3364,24.303,24.3113,3600.0
2012-02-17 14:20:00,29.13,29.14,29.12,29.13,7500.0,24.3113,24.3197,24.303,24.3113,7500.0
2012-02-17 14:30:00,29.14,29.14,29.13,29.13,3600.0,24.3197,24.3197,24.3113,24.3113,3600.0
2012-02-17 14:40:00,29.13,29.14,29.13,29.14,9100.0,24.3113,24.3197,24.3113,24.3197,9100.0
2012-02-17 14:50:00,29.14,29.15,29.14,29.15,8400.0,24.3197,24.328,24.3197,24.328,8400.0
2012-02-17 15:00:00,29.14,29.15,29.14,29.15,4700.0,24.3197,24.328,24.3197,24.328,4700.0
2012-02-17 15:10:00,29.14,29.17,29.14,29.17,15800.0,24.3197,24.3447,24.3197,24.3447,15800.0
2012-02-17 15:20:00,29.16,29.19,29.15,29.17,14900.0,24.3364,24.3614,24.328,24.3447,14900.0
2012-02-17 15:30:00,29.18,29.18,29.16,29.18,12700.0,24.3531,24.3531,24.3364,24.3531,12700.0
2012-02-17 15:40:00,29.17,29.18,29.1,29.14,26700.0,24.3447,24.3531,24.2863,24.3197,26700.0
2012-02-17 15:50:00,29.15,29.15,29.08,29.11,42000.0,24.328,24.328,24.2696,24.2946,42000.0
2012-02-21 09:30:00,29.11,29.26,29.01,29.22,25400.0,24.2946,24.4198,24.2112,24.3864,25400.0
2012-02-21 09:40:00,29.22,29.25,29.03,29.03,35200.0,24.3864,24.4115,24.2279,24.2279,35200.0
2012-02-21 09:50:00,29.04,29.05,29.0,29.0,12300.0,24.2362,24.2446,24.2028,24.2028,12300.0
2012-02-21 10:00:00,29.01,29.07,28.95,29.06,25400.0,24.2112,24.2613,24.1611,24.2529,25400.0
2012-02-21 10:10:00,29.07,29.19,29.06,29.15,14900.0,24.2613,24.3614,24.2529,24.328,14900.0
2012-02-21 10:20:00,29.16,29.18,29.15,29.18,9200.0,24.3364,24.3531,24.328,24.3531,9200.0
2012-02-21 10:30:00,29.18,29.22,29.17,29.2,18700.0,24.3531,24.3864,24.3447,24.3698,18700.0
2012-02-21 10:40:00,29.21,29.27,29.19,29.26,22800.0,24.3781,24.4282,24.3614,24.4198,22800.0
2012-02-21 10:50:00,29.26,29.29,29.26,29.29,8400.0,24.4198,24.4449,24.4198,24.4449,8400.0
2012-02-21 11:00:00,29.29,29.33,29.29,29.33,11000.0,24.4449,24.4783,24.4449,24.4783,11000.0
2012-02-21 11:10:00,29.34,29.36,29.34,29.34,10200.0,24.4866,24.5033,24.4866,24.4866,10200.0
2012-02-21 11:20:00,29.34,29.34,29.28,29.29,8000.0,24.4866,24.4866,24.4365,24.4449,8000.0
2012-02-21 11:30:00,29.29,29.29,29.18,29.18,8200.0,24.4449,24.4449,24.3531,24.3531,8200.0
2012-02-21 11:40:00,29.17,29.17,29.15,29.15,5300.0,24.3447,24.3447,24.328,24.328,5300.0
2012-02-21 11:50:00,29.15,29.16,29.15,29.16,4500.0,24.328,24.3364,24.328,24.3364,4500.0
2012-02-21 12:00:00,29.16,29.2,29.15,29.19,14300.0,24.3364,24.3698,24.328,24.3614,14300.0
2012-02-21 12:10:00,29.2,29.2,29.15,29.15,25300.0,24.3698,24.3698,24.328,24.328,25300.0
2012-02-21 12:20:00,29.15,29.16,29.1,29.11,9600.0,24.328,24.3364,24.2863,24.2946,9600.0
2012-02-21 12:30:00,29.1,29.12,29.09,29.1,13700.0,24.2863,24.303,24.278,24.2863,13700.0
2012-02-21 12:40:00,29.1,29.15,29.1,29.15,6500.0,24.2863,24.328,24.2863,24.328,6500.0
2012-02-21 12:50:00,29.15,29.15,29.12,29.12,48000.0,24.328,24.328,24.303,24.303,48000.0
2012-02-21 13:00:00,29.12,29.12,29.11,29.12,3700.0,24.303,24.303,24.2946,24.303,3700.0
2012-02-21 13:10:00,29.12,29.13,29.11,29.13,15200.0,24.303,24.3113,24.2946,24.3113,15200.0
2012-02-21 13:20:00,29.13,29.13,29.09,29.09,7200.0,24.3113,24.3113,24.278,24.278,7200.0
2012-02-21 13:30:00,29.08,29.09,29.03,29.03,8000.0,24.2696,24.278,24.2279,24.2279,8000.0
2012-02-21 13:40:00,29.03,29.03,28.94,28.97,18300.0,24.2279,24.2279,24.1528,24.1778,18300.0
2012-02-21 13:50:00,28.98,28.99,28.96,28.97,10300.0,24.1861,24.1945,24.1695,24.1778,10300.0
2012-02-21 14:00:00,28.98,29.0,28.98,29.0,6100.0,24.1861,24.2028,24.1861,24.2028,6100.0
2012-02-21 14:10:00,29.0,29.0,28.92,28.92,14400.0,24.2028,24.2028,24.1361,24.1361,14400.0
2012-02-21 14:20:00,28.92,28.93,28.89,28.89,11400.0,24.1361,24.1444,24.111,24.111,11400.0
2012-02-21 14:30:00,28.89,28.9,28.84,28.85,17200.0,24.111,24.1194,24.0693,24.0777,17200.0
2012-02-21 14:40:00,28.84,28.85,28.83,28.83,9400.0,24.0693,24.0777,24.061,24.061,9400.0
2012-02-21 14:50:00,28.83,28.84,28.73,28.75,22700.0,24.061,24.0693,23.9775,23.9942,22700.0
2012-02-21 15:00:00,28.75,28.82,28.75,28.8,26000.0,23.9942,24.0526,23.9942,24.0359,26000.0
2012-02-21 15:10:00,28.79,28.81,28.79,28.8,22200.0,24.0276,24.0443,24.0276,24.0359,22200.0
2012-02-21 15:20:00,28.8,28.84,28.79,28.83,25200.0,24.0359,24.0693,24.0276,24.061,25200.0
2012-02-21 15:30:00,28.83,28.83,28.79,28.81,23200.0,24.061,24.061,24.0276,24.0443,23200.0
2012-02-21 15:40:00,28.81,28.89,28.8,28.89,51500.0,24.0443,24.111,24.0359,24.111,51500.0
2012-02-21 15:50:00,28.9,28.96,28.9,28.93,77900.0,24.1194,24.1695,24.1194,24.1444,77900.0
2012-02-22 09:30:00,28.94,29.02,28.84,28.98,16600.0,24.1528,24.2195,24.0693,24.1861,16600.0
2012-02-22 09:40:00,28.97,29.12,28.97,29.12,36900.0,24.1778,24.303,24.1778,24.303,36900.0
2012-02-22 09:50:00,29.12,29.18,29.12,29.15,34700.0,24.303,24.3531,24.303,24.328,34700.0
2012-02-22 10:00:00,29.16,29.17,29.07,29.17,12700.0,24.3364,24.3447,24.2613,24.3447,12700.0
2012-02-22 10:10:00,29.18,29.26,29.18,29.25,16000.0,24.3531,24.4198,24.3531,24.4115,16000.0
2012-02-22 10:20:00,29.25,29.3,29.23,29.24,14800.0,24.4115,24.4532,24.3948,24.4031,14800.0
2012-02-22 10:30:00,29.23,29.23,29.1,29.11,6900.0,24.3948,24.3948,24.2863,24.2946,6900.0
2012-02-22 10:40:00,29.12,29.14,29.09,29.14,4900.0,24.303,24.3197,24.278,24.3197,4900.0
2012-02-22 10:50:00,29.16,29.16,29.11,29.12,11200.0,24.3364,24.3364,24.2946,24.303,11200.0
2012-02-22 11:00:00,29.12,29.16,29.12,29.13,4300.0,24.303,24.3364,24.303,24.3113,4300.0
2012-02-22 11:10:00,29.13,29.15,29.11,29.11,7800.0,24.3113,24.328,24.2946,24.2946,7800.0
2012-02-22 11:20:00,29.12,29.17,29.09,29.11,13100.0,24.303,24.3447,24.278,24.2946,13100.0
2012-02-22 11:30:00,29.1,29.11,29.09,29.1,6000.0,24.2863,24.2946,24.278,24.2863,6000.0
2012-02-22 11:40:00,29.1,29.1,29.05,29.05,8500.0,24.2863,24.2863,24.2446,24.2446,8500.0
2012-02-22 11:50:00,29.05,29.06,29.05,29.06,4200.0,24.2446,24.2529,24.2446,24.2529,4200.0
2012-02-22 12:00:00,29.05,29.06,29.02,29.02,6900.0,24.2446,24.2529,24.2195,24.2195,6900.0
2012-02-22 12:10:00,29.02,29.03,29.01,29.03,3800.0,24.2195,24.2279,24.2112,24.2279,3800.0
2012-02-22 12:20:00,29.02,29.08,29.02,29.07,7500.0,24.2195,24.2696,24.2195,24.2613,7500.0
2012-02-22 12:30:00,29.08,29.12,29.05,29.06,17300.0,24.2696,24.303,24.2446,24.2529,17300.0
2012-02-22 12:40:00,29.05,29.06,29.05,29.06,1100.0,24.2446,24.2529,24.2446,24.2529,1100.0
2012-02-22 12:50:00,29.06,29.06,29.05,29.05,3200.0,24.2529,24.2529,24.2446,24.2446,3200.0
2012-02-22 13:00:00,29.05,29.14,29.05,29.14,10100.0,24.2446,24.3197,24.2446,24.3197,10100.0
2012-02-22 13:10:00,29.14,29.17,29.14,29.17,8600.0,24.3197,24.3447,24.3197,24.3447,8600.0
2012-02-22 13:20:00,29.17,29.23,29.16,29.22,26500.0,24.3447,24.3948,24.3364,24.3864,26500.0
2012-02-22 13:30:00,29.22,29.23,29.21,29.23,14600.0,24.3864,24.3948,24.3781,24.3948,14600.0
2012-02-22 13:40:00,29.22,29.23,29.22,29.23,3900.0,24.3864,24.3948,24.3864,24.3948,3900.0
2012-02-22 13:50:00,29.23,29.23,29.22,29.22,6100.0,24.3948,24.3948,24.3864,24.3864,6100.0
2012-02-22 14:00:00,29.22,29.22,29.15,29.15,8500.0,24.3864,24.3864,24.328,24.328,8500.0
2012-02-22 14:10:00,29.15,29.15,29.1,29.12,7100.0,24.328,24.328,24.2863,24.303,7100.0
2012-02-22 14:20:00,29.11,29.12,29.07,29.07,6100.0,24.2946,24.303,24.2613,24.2613,6100.0
2012-02-22 14:30:00,29.07,29.08,29.07,29.07,4300.0,24.2613,24.2696,24.2613,24.2613,4300.0
2012-02-22 14:40:00,29.07,29.08,29.06,29.07,9000.0,24.2613,24.2696,24.2529,24.2613,9000.0
2012-02-22 14:50:00,29.07,29.08,29.07,29.07,6000.0,24.2613,24.2696,24.2613,24.2613,6000.0
2012-02-22 15:00:00,29.07,29.08,29.07,29.07,15900.0,24.2613,24.2696,24.2613,24.2613,15900.0
2012-02-22 15:10:00,29.07,29.08,29.07,29.07,10800.0,24.2613,24.2696,24.2613,24.2613,10800.0
2012-02-22 15:20:00,29.07,29.07,29.06,29.06,16500.0,24.2613,24.2613,24.2529,24.2529,16500.0
2012-02-22 15:30:00,29.07,29.08,29.06,29.08,15400.0,24.2613,24.2696,24.2529,24.2696,15400.0
2012-02-22 15:40:00,29.08,29.09,29.06,29.06,35500.0,24.2696,24.278,24.2529,24.2529,35500.0
2012-02-22 15:50:00,29.06,29.08,28.92,28.96,170800.0,24.2529,24.2696,24.1361,24.1695,170800.0
2012-02-23 09:30:00,29.01,29.05,28.85,28.96,28800.0,24.2112,24.2446,24.0777,24.1695,28800.0
2012-02-23 09:40:00,28.92,28.96,28.87,28.89,61100.0,24.1361,24.1695,24.0943,24.111,61100.0
2012-02-23 09:50:00,28.9,28.91,28.81,28.82,21700.0,24.1194,24.1277,24.0443,24.0526,21700.0
2012-02-23 10:00:00,28.83,28.92,28.83,28.92,22200.0,24.061,24.1361,24.061,24.1361,22200.0
2012-02-23 10:10:00,28.92,28.94,28.87,28.92,18700.0,24.1361,24.1528,24.0943,24.1361,18700.0
2012-02-23 10:20:00,28.94,28.94,28.84,28.84,4200.0,24.1528,24.1528,24.0693,24.0693,4200.0
2012-02-23 10:30:00,28.84,28.86,28.79,28.8,10200.0,24.0693,24.086,24.0276,24.0359,10200.0
2012-02-23 10:40:00,28.81,28.82,28.76,28.78,14600.0,24.0443,24.0526,24.0025,24.0192,14600.0
2012-02-23 10:50:00,28.79,28.96,28.79,28.96,17900.0,24.0276,24.1695,24.0276,24.1695,17900.0
2012-02-23 11:00:00,28.96,29.01,28.96,28.96,11800.0,24.1695,24.2112,24.1695,24.1695,11800.0
2012-02-23 11:10:00,28.97,29.03,28.93,28.94,21000.0,24.1778,24.2279,24.1444,24.1528,21000.0
2012-02-23 11:20:00,28.94,29.01,28.94,29.0,14000.0,24.1528,24.2112,24.1528,24.2028,14000.0
2012-02-23 11:30:00,29.0,29.0,28.94,28.94,5700.0,24.2028,24.2028,24.1528,24.1528,5700.0
2012-02-23 11:40:00,28.93,28.94,28.83,28.84,27100.0,24.1444,24.1528,24.061,24.0693,27100.0
2012-02-23 11:50:00,28.83,28.85,28.83,28.85,6100.0,24.061,24.0777,24.061,24.0777,6100.0
2012-02-23 12:00:00,28.84,28.87,28.83,28.87,9800.0,24.0693,24.0943,24.061,24.0943,9800.0
2012-02-23 12:10:00,28.88,28.92,28.88,28.91,6000.0,24.1027,24.1361,24.1027,24.1277,6000.0
2012-02-23 12:20:00,28.91,28.96,28.9,28.96,6400.0,24.1277,24.1695,24.1194,24.1695,6400.0
2012-02-23 12:30:00,28.96,29.02,28.96,29.0,9200.0,24.1695,24.2195,24.1695,24.2028,9200.0
2012-02-23 12:40:00,29.0,29.0,28.96,28.98,13100.0,24.2028,24.2028,24.1695,24.1861,13100.0
2012-02-23 12:50:00,28.98,29.0,28.96,28.98,11800.0,24.1861,24.2028,24.1695,24.1861,11800.0
2012-02-23 13:00:00,28.98,28.98,28.95,28.95,5800.0,24.1861,24.1861,24.1611,24.1611,5800.0
2012-02-23 13:10:00,28.94,29.0,28.93,28.98,6200.0,24.1528,24.2028,24.1444,24.1861,6200.0
2012-02-23 13:20:00,29.0,29.01,28.98,28.98,7000.0,24.2028,24.2112,24.1861,24.1861,7000.0
2012-02-23 13:30:00,28.97,28.98,28.94,28.95,6800.0,24.1778,24.1861,24.1528,24.1611,6800.0
2012-02-23 13:40:00,28.95,28.99,28.95,28.97,7000.0,24.1611,24.1945,24.1611,24.1778,7000.0
2012-02-23 13:50:00,28.97,28.98,28.96,28.96,7500.0,24.1778,24.1861,24.1695,24.1695,7500.0
2012-02-23 14:00:00,28.96,28.99,28.94,28.94,11400.0,24.1695,24.1945,24.1528,24.1528,11400.0
2012-02-23 14:10:00,28.94,28.94,28.92,28.94,4000.0,24.1528,24.1528,24.1361,24.1528,4000.0
2012-02-23 14:20:00,28.94,28.98,28.94,28.98,8200.0,24.1528,24.1861,24.1528,24.1861,8200.0
2012-02-23 14:30:00,28.98,28.98,28.94,28.96,10300.0,24.1861,24.1861,24.1528,24.1695,10300.0
2012-02-23 14:40:00,28.96,29.0,28.96,28.99,35600.0,24.1695,24.2028,24.1695,24.1945,35600.0
2012-02-23 14:50:00,28.99,28.99,28.94,28.95,6400.0,24.1945,24.1945,24.1528,24.1611,6400.0
2012-02-23 15:00:00,28.95,28.97,28.95,28.96,34000.0,24.1611,24.1778,24.1611,24.1695,34000.0
2012-02-23 15:10:00,28.96,28.98,28.95,28.98,12600.0,24.1695,24.1861,24.1611,24.1861,12600.0
2012-02-23 15:20:00,28.97,28.98,28.89,28.9,47600.0,24.1778,24.1861,24.111,24.1194,47600.0
2012-02-23 15:30:00,28.91,28.92,28.87,28.88,65100.0,24.1277,24.1361,24.0943,24.1027,65100.0
2012-02-23 15:40:00,28.87,28.92,28.87,28.88,65300.0,24.0943,24.1361,24.0943,24.1027,65300.0
2012-02-23 15:50:00,28.89,28.91,28.88,28.89,37500.0,24.111,24.1277,24.1027,24.111,37500.0
2012-02-24 09:30:00,29.04,29.07,28.94,29.06,17200.0,24.2362,24.2613,24.1528,24.2529,17200.0
2012-02-24 09:40:00,29.07,29.07,28.98,29.03,19900.0,24.2613,24.2613,24.1861,24.2279,19900.0
2012-02-24 09:50:00,29.01,29.05,29.0,29.02,8100.0,24.2112,24.2446,24.2028,24.2195,8100.0
2012-02-24 10:00:00,29.0,29.09,29.0,29.09,6100.0,24.2028,24.278,24.2028,24.278,6100.0
2012-02-24 10:10:00,29.09,29.1,29.07,29.09,6000.0,24.278,24.2863,24.2613,24.278,6000.0
2012-02-24 10:20:00,29.09,29.1,29.06,29.1,8400.0,24.278,24.2863,24.2529,24.2863,8400.0
2012-02-24 10:30:00,29.1,29.1,29.07,29.08,7900.0,24.2863,24.2863,24.2613,24.2696,7900.0
2012-02-24 10:40:00,29.08,29.1,29.08,29.08,6200.0,24.2696,24.2863,24.2696,24.2696,6200.0
2012-02-24 10:50:00,29.09,29.1,29.07,29.1,17300.0,24.278,24.2863,24.2613,24.2863,17300.0
2012-02-24 11:00:00,29.11,29.22,29.11,29.22,17900.0,24.2946,24.3864,24.2946,24.3864,17900.0
2012-02-24 11:10:00,29.22,29.26,29.22,29.26,9400.0,24.3864,24.4198,24.3864,24.4198,9400.0
2012-02-24 11:20:00,29.25,29.26,29.25,29.26,6500.0,24.4115,24.4198,24.4115,24.4198,6500.0
2012-02-24 11:30:00,29.26,29.34,29.26,29.32,19300.0,24.4198,24.4866,24.4198,24.4699,19300.0
2012-02-24 11:40:00,29.32,29.39,29.32,29.39,13700.0,24.4699,24.5283,24.4699,24.5283,13700.0
2012-02-24 11:50:00,29.39,29.41,29.39,29.4,10900.0,24.5283,24.545,24.5283,24.5367,10900.0
2012-02-24 12:00:00,29.4,29.4,29.31,29.33,41300.0,24.5367,24.5367,24.4616,24.4783,41300.0
2012-02-24 12:10:00,29.33,29.33,29.11,29.33,117000.0,24.4783,24.4783,24.2946,24.4783,117000.0
2012-02-24 12:20:00,29.33,29.37,29.33,29.37,13300.0,24.4783,24.5116,24.4783,24.5116,13300.0
2012-02-24 12:30:00,29.39,29.39,29.38,29.38,4300.0,24.5283,24.5283,24.52,24.52,4300.0
2012-02-24 12:40:00,29.39,29.39,29.36,29.36,6400.0,24.5283,24.5283,24.5033,24.5033,6400.0
2012-02-24 12:50:00,29.36,29.37,29.36,29.36,3000.0,24.5033,24.5116,24.5033,24.5033,3000.0
2012-02-24 13:00:00,29.37,29.37,29.36,29.37,1700.0,24.5116,24.5116,24.5033,24.5116,1700.0
2012-02-24 13:10:00,29.36,29.4,29.36,29.4,15600.0,24.5033,24.5367,24.5033,24.5367,15600.0
2012-02-24 13:20:00,29.39,29.4,29.34,29.37,25200.0,24.5283,24.5367,24.4866,24.5116,25200.0
2012-02-24 13:30:00,29.34,29.37,29.31,29.33,15300.0,24.4866,24.5116,24.4616,24.4783,15300.0
2012-02-24 13:40:00,29.32,29.34,29.29,29.31,14300.0,24.4699,24.4866,24.4449,24.4616,14300.0
2012-02-24 13:50:00,29.29,29.3,29.26,29.3,13200.0,24.4449,24.4532,24.4198,24.4532,13200.0
2012-02-24 14:00:00,29.28,29.3,29.26,29.27,13600.0,24.4365,24.4532,24.4198,24.4282,13600.0
2012-02-24 14:10:00,29.27,29.32,29.27,29.31,14100.0,24.4282,24.4699,24.4282,24.4616,14100.0
2012-02-24 14:20:00,29.3,29.33,29.28,29.33,16400.0,24.4532,24.4783,24.4365,24.4783,16400.0
2012-02-24 14:30:00,29.32,29.34,29.3,29.31,33000.0,24.4699,24.4866,24.4532,24.4616,33000.0
2012-02-24 14:40:00,29.3,29.31,29.27,29.28,24400.0,24.4532,24.4616,24.4282,24.4365,24400.0
2012-02-24 14:50:00,29.28,29.31,29.27,29.3,18800.0,24.4365,24.4616,24.4282,24.4532,18800.0
2012-02-24 15:00:00,29.3,29.31,29.3,29.31,15600.0,24.4532,24.4616,24.4532,24.4616,15600.0
2012-02-24 15:10:00,29.3,29.35,29.3,29.34,28900.0,24.4532,24.4949,24.4532,24.4866,28900.0
2012-02-24 15:20:00,29.34,29.36,29.33,29.34,30400.0,24.4866,24.5033,24.4783,24.4866,30400.0
2012-02-24 15:30:00,29.34,29.35,29.34,29.35,26400.0,24.4866,24.4949,24.4866,24.4949,26400.0
2012-02-24 15:40:00,29.34,29.41,29.34,29.41,70800.0,24.4866,24.545,24.4866,24.545,70800.0
2012-02-24 15:50:00,29.41,29.42,29.39,29.4,125800.0,24.545,24.5534,24.5283,24.5367,125800.0
2012-02-27 09:30:00,29.14,29.34,28.82,28.83,44400.0,24.3197,24.4866,24.0526,24.061,44400.0
2012-02-27 09:40:00,28.84,28.92,28.77,28.92,25500.0,24.0693,24.1361,24.0109,24.1361,25500.0
2012-02-27 09:50:00,28.92,28.99,28.82,28.93,17800.0,24.1361,24.1945,24.0526,24.1444,17800.0
2012-02-27 10:00:00,28.95,29.11,28.94,29.1,19600.0,24.1611,24.2946,24.1528,24.2863,19600.0
2012-02-27 10:10:00,29.11,29.15,29.06,29.12,19300.0,24.2946,24.328,24.2529,24.303,19300.0
2012-02-27 10:20:00,29.13,29.13,29.07,29.12,14400.0,24.3113,24.3113,24.2613,24.303,14400.0
2012-02-27 10:30:00,29.11,29.12,29.01,29.05,17800.0,24.2946,24.303,24.2112,24.2446,17800.0
2012-02-27 10:40:00,29.05,29.23,29.05,29.22,14700.0,24.2446,24.3948,24.2446,24.3864,14700.0
2012-02-27 10:50:00,29.22,29.23,29.19,29.21,5900.0,24.3864,24.3948,24.3614,24.3781,5900.0
2012-02-27 11:00:00,29.21,29.27,29.21,29.26,16200.0,24.3781,24.4282,24.3781,24.4198,16200.0
2012-02-27 11:10:00,29.27,29.35,29.27,29.33,8900.0,24.4282,24.4949,24.4282,24.4783,8900.0
2012-02-27 11:20:00,29.34,29.42,29.34,29.38,13400.0,24.4866,24.5534,24.4866,24.52,13400.0
2012-02-27 11:30:00,29.38,29.39,29.36,29.39,7500.0,24.52,24.5283,24.5033,24.5283,7500.0
2012-02-27 11:40:00,29.39,29.39,29.35,29.36,9100.0,24.5283,24.5283,24.4949,24.5033,9100.0
2012-02-27 11:50:00,29.36,29.37,29.35,29.35,2700.0,24.5033,24.5116,24.4949,24.4949,2700.0
2012-02-27 12:00:00,29.36,29.39,29.36,29.37,11300.0,24.5033,24.5283,24.5033,24.5116,11300.0
2012-02-27 12:10:00,29.36,29.37,29.29,29.3,5500.0,24.5033,24.5116,24.4449,24.4532,5500.0
2012-02-27 12:20:00,29.3,29.3,29.25,29.25,7000.0,24.4532,24.4532,24.4115,24.4115,7000.0
2012-02-27 12:30:00,29.25,29.32,29.25,29.32,6900.0,24.4115,24.4699,24.4115,24.4699,6900.0
2012-02-27 12:40:00,29.32,29.36,29.32,29.36,5800.0,24.4699,24.5033,24.4699,24.5033,5800.0
2012-02-27 12:50:00,29.37,29.41,29.37,29.41,11200.0,24.5116,24.545,24.5116,24.545,11200.0
2012-02-27 13:00:00,29.4,29.41,29.37,29.38,10700.0,24.5367,24.545,24.5116,24.52,10700.0
2012-02-27 13:10:00,29.38,29.4,29.38,29.39,4300.0,24.52,24.5367,24.52,24.5283,4300.0
2012-02-27 13:20:00,29.4,29.44,29.39,29.44,11200.0,24.5367,24.5701,24.5283,24.5701,11200.0
2012-02-27 13:30:00,29.44,29.45,29.43,29.45,12000.0,24.5701,24.5784,24.5617,24.5784,12000.0
2012-02-27 13:40:00,29.45,29.48,29.42,29.42,21400.0,24.5784,24.6034,24.5534,24.5534,21400.0
2012-02-27 13:50:00,29.43,29.43,29.34,29.34,8800.0,24.5617,24.5617,24.4866,24.4866,8800.0
2012-02-27 14:00:00,29.34,29.41,29.34,29.4,9700.0,24.4866,24.545,24.4866,24.5367,9700.0
2012-02-27 14:10:00,29.41,29.41,29.37,29.37,7800.0,24.545,24.545,24.5116,24.5116,7800.0
2012-02-27 14:20:00,29.37,29.39,29.35,29.38,7900.0,24.5116,24.5283,24.4949,24.52,7900.0
2012-02-27 14:30:00,29.38,29.39,29.38,29.39,7500.0,24.52,24.5283,24.52,24.5283,7500.0
2012-02-27 14:40:00,29.38,29.45,29.38,29.45,16900.0,24.52,24.5784,24.52,24.5784,16900.0
2012-02-27 14:50:00,29.45,29.45,29.44,29.44,10200.0,24.5784,24.5784,24.5701,24.5701,10200.0
2012-02-27 15:00:00,29.44,29.48,29.44,29.46,31000.0,24.5701,24.6034,24.5701,24.5867,31000.0
2012-02-27 15:10:00,29.46,29.48,29.39,29.4,30300.0,24.5867,24.6034,24.5283,24.5367,30300.0
2012-02-27 15:20:00,29.41,29.47,29.39,29.47,46900.0,24.545,24.5951,24.5283,24.5951,46900.0
2012-02-27 15:30:00,29.47,29.5,29.47,29.5,29800.0,24.5951,24.6201,24.5951,24.6201,29800.0
2012-02-27 15:40:00,29.5,29.53,29.46,29.49,62100.0,24.6201,24.6452,24.5867,24.6118,62100.0
2012-02-27 15:50:00,29.5,29.5,29.43,29.43,65700.0,24.6201,24.6201,24.5617,24.5617,65700.0
2012-02-28 09:30:00,29.4,29.47,29.36,29.39,8000.0,24.5367,24.5951,24.5033,24.5283,8000.0
2012-02-28 09:40:00,29.4,29.4,29.28,29.39,11400.0,24.5367,24.5367,24.4365,24.5283,11400.0
2012-02-28 09:50:00,29.38,29.43,29.37,29.42,7300.0,24.52,24.5617,24.5116,24.5534,7300.0
2012-02-28 10:00:00,29.42,29.51,29.37,29.37,14400.0,24.5534,24.6285,24.5116,24.5116,14400.0
2012-02-28 10:10:00,29.37,29.48,29.37,29.46,13300.0,24.5116,24.6034,24.5116,24.5867,13300.0
2012-02-28 10:20:00,29.46,29.57,29.46,29.56,13500.0,24.5867,24.6786,24.5867,24.6702,13500.0
2012-02-28 10:30:00,29.56,29.64,29.55,29.63,13400.0,24.6702,24.737,24.6619,24.7286,13400.0
2012-02-28 10:40:00,29.62,29.66,29.59,29.66,31600.0,24.7203,24.7537,24.6952,24.7537,31600.0
2012-02-28 10:50:00,29.66,29.67,29.56,29.58,28100.0,24.7537,24.762,24.6702,24.6869,28100.0
2012-02-28 11:00:00,29.58,29.63,29.54,29.55,17800.0,24.6869,24.7286,24.6535,24.6619,17800.0
2012-02-28 11:10:00,29.56,29.56,29.48,29.51,11300.0,24.6702,24.6702,24.6034,24.6285,11300.0
2012-02-28 11:20:00,29.52,29.53,29.48,29.5,19500.0,24.6368,24.6452,24.6034,24.6201,19500.0
2012-02-28 11:30:00,29.5,29.5,29.49,29.5,5000.0,24.6201,24.6201,24.6118,24.6201,5000.0
2012-02-28 11:40:00,29.49,29.54,29.44,29.54,30000.0,24.6118,24.6535,24.5701,24.6535,30000.0
2012-02-28 11:50:00,29.53,29.54,29.45,29.45,17600.0,24.6452,24.6535,24.5784,24.5784,17600.0
2012-02-28 12:00:00,29.45,29.52,29.45,29.47,13100.0,24.5784,24.6368,24.5784,24.5951,13100.0
2012-02-28 12:10:00,29.48,29.53,29.46,29.46,22800.0,24.6034,24.6452,24.5867,24.5867,22800.0
2012-02-28 12:20:00,29.46,29.51,29.46,29.46,18000.0,24.5867,24.6285,24.5867,24.5867,18000.0
2012-02-28 12:30:00,29.47,29.51,29.46,29.48,8400.0,24.5951,24.6285,24.5867,24.6034,8400.0
2012-02-28 12:40:00,29.49,29.5,29.47,29.5,8300.0,24.6118,24.6201,24.5951,24.6201,8300.0
2012-02-28 12:50:00,29.51,29.52,29.51,29.52,3300.0,24.6285,24.6368,24.6285,24.6368,3300.0
2012-02-28 13:00:00,29.52,29.53,29.46,29.46,5700.0,24.6368,24.6452,24.5867,24.5867,5700.0
2012-02-28 13:10:00,29.47,29.47,29.39,29.4,12500.0,24.5951,24.5951,24.5283,24.5367,12500.0
2012-02-28 13:20:00,29.4,29.4,29.39,29.39,3900.0,24.5367,24.5367,24.5283,24.5283,3900.0
2012-02-28 13:30:00,29.4,29.47,29.35,29.47,39600.0,24.5367,24.5951,24.4949,24.5951,39600.0
2012-02-28 13:40:00,29.48,29.5,29.42,29.46,26500.0,24.6034,24.6201,24.5534,24.5867,26500.0
2012-02-28 13:50:00,29.44,29.5,29.41,29.48,34200.0,24.5701,24.6201,24.545,24.6034,34200.0
2012-02-28 14:00:00,29.48,29.49,29.41,29.45,17600.0,24.6034,24.6118,24.545,24.5784,17600.0
2012-02-28 14:10:00,29.45,29.48,29.36,29.36,27000.0,24.5784,24.6034,24.5033,24.5033,27000.0
2012-02-28 14:20:00,29.36,29.36,29.32,29.32,17100.0,24.5033,24.5033,24.4699,24.4699,17100.0
2012-02-28 14:30:00,29.32,29.39,29.32,29.39,13200.0,24.4699,24.5283,24.4699,24.5283,13200.0
2012-02-28 14:40:00,29.39,29.39,29.36,29.36,8800.0,24.5283,24.5283,24.5033,24.5033,8800.0
2012-02-28 14:50:00,29.36,29.39,29.35,29.35,9500.0,24.5033,24.5283,24.4949,24.4949,9500.0
2012-02-28 15:00:00,29.34,29.42,29.34,29.42,17300.0,24.4866,24.5534,24.4866,24.5534,17300.0
2012-02-28 15:10:00,29.42,29.44,29.39,29.42,11700.0,24.5534,24.5701,24.5283,24.5534,11700.0
2012-02-28 15:20:00,29.42,29.45,29.42,29.43,12600.0,24.5534,24.5784,24.5534,24.5617,12600.0
2012-02-28 15:30:00,29.43,29.45,29.4,29.41,18100.0,24.5617,24.5784,24.5367,24.545,18100.0
2012-02-28 15:40:00,29.41,29.45,29.41,29.44,29400.0,24.545,24.5784,24.545,24.5701,29400.0
2012-02-28 15:50:00,29.43,29.47,29.42,29.45,35700.0,24.5617,24.5951,24.5534,24.5784,35700.0
2012-02-29 09:30:00,29.7,29.8,29.64,29.7,31700.0,24.787,24.8705,24.737,24.787,31700.0
2012-02-29 09:40:00,29.69,29.71,29.55,29.7,14000.0,24.7787,24.7954,24.6619,24.787,14000.0
2012-02-29 09:50:00,29.7,29.72,29.67,29.69,20700.0,24.787,24.8037,24.762,24.7787,20700.0
2012-02-29 10:00:00,29.69,29.69,29.5,29.56,17100.0,24.7787,24.7787,24.6201,24.6702,17100.0
2012-02-29 10:10:00,29.59,29.59,29.45,29.51,34200.0,24.6952,24.6952,24.5784,24.6285,34200.0
2012-02-29 10:20:00,29.51,29.51,29.46,29.47,9000.0,24.6285,24.6285,24.5867,24.5951,9000.0
2012-02-29 10:30:00,29.47,29.47,29.46,29.47,9200.0,24.5951,24.5951,24.5867,24.5951,9200.0
2012-02-29 10:40:00,29.47,29.5,29.34,29.37,21500.0,24.5951,24.6201,24.4866,24.5116,21500.0
2012-02-29 10:50:00,29.36,29.38,29.29,29.38,9300.0,24.5033,24.52,24.4449,24.52,9300.0
2012-02-29 11:00:00,29.38,29.4,29.31,29.33,19000.0,24.52,24.5367,24.4616,24.4783,19000.0
2012-02-29 11:10:00,29.33,29.38,29.32,29.33,19600.0,24.4783,24.52,24.4699,24.4783,19600.0
2012-02-29 11:20:00,29.33,29.35,29.23,29.28,19800.0,24.4783,24.4949,24.3948,24.4365,19800.0
2012-02-29 11:30:00,29.26,29.3,29.24,29.3,3000.0,24.4198,24.4532,24.4031,24.4532,3000.0
2012-02-29 11:40:00,29.31,29.42,29.3,29.41,8000.0,24.4616,24.5534,24.4532,24.545,8000.0
2012-02-29 11:50:00,29.41,29.41,29.35,29.36,15400.0,24.545,24.545,24.4949,24.5033,15400.0
2012-02-29 12:00:00,29.37,29.38,29.33,29.34,7500.0,24.5116,24.52,24.4783,24.4866,7500.0
2012-02-29 12:10:00,29.33,29.41,29.33,29.39,6500.0,24.4783,24.545,24.4783,24.5283,6500.0
2012-02-29 12:20:00,29.39,29.41,29.39,29.4,3500.0,24.5283,24.545,24.5283,24.5367,3500.0
2012-02-29 12:30:00,29.41,29.42,29.39,29.42,5800.0,24.545,24.5534,24.5283,24.5534,5800.0
2012-02-29 12:40:00,29.41,29.42,29.39,29.4,11400.0,24.545,24.5534,24.5283,24.5367,11400.0
2012-02-29 12:50:00,29.4,29.41,29.39,29.4,3000.0,24.5367,24.545,24.5283,24.5367,3000.0
2012-02-29 13:00:00,29.4,29.43,29.4,29.43,5300.0,24.5367,24.5617,24.5367,24.5617,5300.0
2012-02-29 13:10:00,29.44,29.46,29.38,29.38,9700.0,24.5701,24.5867,24.52,24.52,9700.0
2012-02-29 13:20:00,29.39,29.45,29.39,29.45,5900.0,24.5283,24.5784,24.5283,24.5784,5900.0
2012-02-29 13:30:00,29.44,29.44,29.42,29.42,5400.0,24.5701,24.5701,24.5534,24.5534,5400.0
2012-02-29 13:40:00,29.42,29.44,29.41,29.44,4100.0,24.5534,24.5701,24.545,24.5701,4100.0
2012-02-29 13:50:00,29.44,29.46,29.43,29.45,5200.0,24.5701,24.5867,24.5617,24.5784,5200.0
2012-02-29 14:00:00,29.45,29.45,29.41,29.41,6700.0,24.5784,24.5784,24.545,24.545,6700.0
2012-02-29 14:10:00,29.42,29.42,29.39,29.4,6800.0,24.5534,24.5534,24.5283,24.5367,6800.0
2012-02-29 14:20:00,29.4,29.42,29.39,29.41,6500.0,24.5367,24.5534,24.5283,24.545,6500.0
2012-02-29 14:30:00,29.41,29.41,29.39,29.39,16500.0,24.545,24.545,24.5283,24.5283,16500.0
2012-02-29 14:40:00,29.39,29.41,29.38,29.41,12800.0,24.5283,24.545,24.52,24.545,12800.0
2012-02-29 14:50:00,29.41,29.41,29.38,29.38,6700.0,24.545,24.545,24.52,24.52,6700.0
2012-02-29 15:00:00,29.39,29.39,29.34,29.34,34300.0,24.5283,24.5283,24.4866,24.4866,34300.0
2012-02-29 15:10:00,29.35,29.39,29.34,29.35,15100.0,24.4949,24.5283,24.4866,24.4949,15100.0
2012-02-29 15:20:00,29.35,29.35,29.25,29.31,11600.0,24.4949,24.4949,24.4115,24.4616,11600.0
2012-02-29 15:30:00,29.31,29.33,29.28,29.29,30600.0,24.4616,24.4783,24.4365,24.4449,30600.0
2012-02-29 15:40:00,29.28,29.37,29.28,29.33,53500.0,24.4365,24.5116,24.4365,24.4783,53500.0
2012-02-29 15:50:00,29.33,29.33,29.29,29.31,81600.0,24.4783,24.4783,24.4449,24.4616,81600.0
2012-03-01 09:30:00,29.66,29.94,29.54,29.91,80300.0,24.7537,24.9873,24.6535,24.9623,80300.0
2012-03-01 09:40:00,29.9,29.96,29.9,29.94,29600.0,24.954,25.004,24.954,24.9873,29600.0
2012-03-01 09:50:00,29.93,29.96,29.83,29.86,23300.0,24.979,25.004,24.8955,24.9206,23300.0
2012-03-01 10:00:00,29.84,29.84,29.67,29.75,40600.0,24.9039,24.9039,24.762,24.8288,40600.0
2012-03-01 10:10:00,29.75,29.79,29.72,29.76,29100.0,24.8288,24.8622,24.8037,24.8371,29100.0
2012-03-01 10:20:00,29.76,29.85,29.76,29.76,19800.0,24.8371,24.9122,24.8371,24.8371,19800.0
2012-03-01 10:30:00,29.77,29.77,29.7,29.74,19700.0,24.8455,24.8455,24.787,24.8204,19700.0
2012-03-01 10:40:00,29.73,29.74,29.72,29.72,15900.0,24.8121,24.8204,24.8037,24.8037,15900.0
2012-03-01 10:50:00,29.72,29.77,29.7,29.72,26500.0,24.8037,24.8455,24.787,24.8037,26500.0
2012-03-01 11:00:00,29.72,29.78,29.72,29.75,33900.0,24.8037,24.8538,24.8037,24.8288,33900.0
2012-03-01 11:10:00,29.74,29.78,29.72,29.77,18000.0,24.8204,24.8538,24.8037,24.8455,18000.0
2012-03-01 11:20:00,29.77,29.81,29.72,29.81,28700.0,24.8455,24.8789,24.8037,24.8789,28700.0
2012-03-01 11:30:00,29.81,29.81,29.76,29.79,19300.0,24.8789,24.8789,24.8371,24.8622,19300.0
2012-03-01 11:40:00,29.78,29.83,29.77,29.81,37900.0,24.8538,24.8955,24.8455,24.8789,37900.0
2012-03-01 11:50:00,29.81,29.84,29.78,29.82,9300.0,24.8789,24.9039,24.8538,24.8872,9300.0
2012-03-01 12:00:00,29.82,29.84,29.77,29.77,8200.0,24.8872,24.9039,24.8455,24.8455,8200.0
2012-03-01 12:10:00,29.76,29.78,29.72,29.74,9000.0,24.8371,24.8538,24.8037,24.8204,9000.0
2012-03-01 12:20:00,29.75,29.8,29.75,29.78,7200.0,24.8288,24.8705,24.8288,24.8538,7200.0
2012-03-01 12:30:00,29.77,29.78,29.76,29.78,6700.0,24.8455,24.8538,24.8371,24.8538,6700.0
2012-03-01 12:40:00,29.78,29.79,29.78,29.78,7100.0,24.8538,24.8622,24.8538,24.8538,7100.0
2012-03-01 12:50:00,29.79,29.79,29.78,29.78,3300.0,24.8622,24.8622,24.8538,24.8538,3300.0
2012-03-01 13:00:00,29.78,29.79,29.78,29.78,3400.0,24.8538,24.8622,24.8538,24.8538,3400.0
2012-03-01 13:10:00,29.78,29.78,29.75,29.75,10900.0,24.8538,24.8538,24.8288,24.8288,10900.0
2012-03-01 13:20:00,29.76,29.85,29.76,29.8,11800.0,24.8371,24.9122,24.8371,24.8705,11800.0
2012-03-01 13:30:00,29.81,29.81,29.79,29.79,5200.0,24.8789,24.8789,24.8622,24.8622,5200.0
2012-03-01 13:40:00,29.78,29.81,29.75,29.8,12700.0,24.8538,24.8789,24.8288,24.8705,12700.0
2012-03-01 13:50:00,29.8,29.8,29.73,29.73,16300.0,24.8705,24.8705,24.8121,24.8121,16300.0
2012-03-01 14:00:00,29.74,29.82,29.74,29.82,15100.0,24.8204,24.8872,24.8204,24.8872,15100.0
2012-03-01 14:10:00,29.82,29.82,29.8,29.8,29800.0,24.8872,24.8872,24.8705,24.8705,29800.0
2012-03-01 14:20:00,29.8,29.81,29.74,29.79,20900.0,24.8705,24.8789,24.8204,24.8622,20900.0
2012-03-01 14:30:00,29.79,29.82,29.78,29.8,11400.0,24.8622,24.8872,24.8538,24.8705,11400.0
2012-03-01 14:40:00,29.81,29.83,29.8,29.81,11200.0,24.8789,24.8955,24.8705,24.8789,11200.0
2012-03-01 14:50:00,29.81,29.82,29.79,29.81,12900.0,24.8789,24.8872,24.8622,24.8789,12900.0
2012-03-01 15:00:00,29.81,29.82,29.75,29.79,29100.0,24.8789,24.8872,24.8288,24.8622,29100.0
2012-03-01 15:10:00,29.79,29.81,29.71,29.72,25500.0,24.8622,24.8789,24.7954,24.8037,25500.0
2012-03-01 15:20:00,29.71,29.82,29.67,29.79,35900.0,24.7954,24.8872,24.762,24.8622,35900.0
2012-03-01 15:30:00,29.79,29.82,29.78,29.8,43200.0,24.8622,24.8872,24.8538,24.8705,43200.0
2012-03-01 15:40:00,29.81,29.85,29.8,29.85,52900.0,24.8789,24.9122,24.8705,24.9122,52900.0
2012-03-01 15:50:00,29.85,29.86,29.8,29.84,42000.0,24.9122,24.9206,24.8705,24.9039,42000.0
2012-03-02 09:30:00,29.76,29.86,29.63,29.82,15400.0,24.8371,24.9206,24.7286,24.8872,15400.0
2012-03-02 09:40:00,29.8,29.85,29.77,29.84,60300.0,24.8705,24.9122,24.8455,24.9039,60300.0
2012-03-02 09:50:00,29.83,29.83,29.72,29.74,54800.0,24.8955,24.8955,24.8037,24.8204,54800.0
2012-03-02 10:00:00,29.75,29.75,29.69,29.7,12000.0,24.8288,24.8288,24.7787,24.787,12000.0
2012-03-02 10:10:00,29.69,29.79,29.69,29.73,32900.0,24.7787,24.8622,24.7787,24.8121,32900.0
2012-03-02 10:20:00,29.73,29.73,29.61,29.63,9600.0,24.8121,24.8121,24.7119,24.7286,9600.0
2012-03-02 10:30:00,29.62,29.73,29.62,29.73,23900.0,24.7203,24.8121,24.7203,24.8121,23900.0
2012-03-02 10:40:00,29.73,29.78,29.71,29.78,10200.0,24.8121,24.8538,24.7954,24.8538,10200.0
2012-03-02 10:50:00,29.77,29.87,29.77,29.85,38600.0,24.8455,24.9289,24.8455,24.9122,38600.0
2012-03-02 11:00:00,29.86,30.0,29.85,30.0,141100.0,24.9206,25.0374,24.9122,25.0374,141100.0
2012-03-02 11:10:00,30.0,30.2,29.99,30.16,290300.0,25.0374,25.2043,25.0291,25.171,290300.0
2012-03-02 11:20:00,30.16,30.16,30.02,30.06,22500.0,25.171,25.171,25.0541,25.0875,22500.0
2012-03-02 11:30:00,30.07,30.07,30.02,30.02,13300.0,25.0958,25.0958,25.0541,25.0541,13300.0
2012-03-02 11:40:00,30.01,30.01,29.88,29.97,43300.0,25.0458,25.0458,24.9373,25.0124,43300.0
2012-03-02 11:50:00,29.98,29.98,29.9,29.9,12400.0,25.0207,25.0207,24.954,24.954,12400.0
2012-03-02 12:00:00,29.9,29.9,29.85,29.89,15600.0,24.954,24.954,24.9122,24.9456,15600.0
2012-03-02 12:10:00,29.88,30.06,29.87,30.03,83200.0,24.9373,25.0875,24.9289,25.0625,83200.0
2012-03-02 12:20:00,30.02,30.06,30.01,30.03,19700.0,25.0541,25.0875,25.0458,25.0625,19700.0
2012-03-02 12:30:00,30.02,30.05,30.01,30.05,29800.0,25.0541,25.0792,25.0458,25.0792,29800.0
2012-03-02 12:40:00,30.05,30.06,30.02,30.04,53800.0,25.0792,25.0875,25.0541,25.0708,53800.0
2012-03-02 12:50:00,30.04,30.09,30.02,30.07,21000.0,25.0708,25.1125,25.0541,25.0958,21000.0
2012-03-02 13:00:00,30.07,30.15,30.03,30.15,39600.0,25.0958,25.1626,25.0625,25.1626,39600.0
2012-03-02 13:10:00,30.15,30.18,30.09,30.1,29800.0,25.1626,25.1876,25.1125,25.1209,29800.0
2012-03-02 13:20:00,30.09,30.11,30.09,30.1,27300.0,25.1125,25.1292,25.1125,25.1209,27300.0
2012-03-02 13:30:00,30.1,30.15,30.09,30.15,23800.0,25.1209,25.1626,25.1125,25.1626,23800.0
2012-03-02 13:40:00,30.15,30.16,30.1,30.11,22300.0,25.1626,25.171,25.1209,25.1292,22300.0
2012-03-02 13:50:00,30.11,30.12,30.06,30.11,26100.0,25.1292,25.1376,25.0875,25.1292,26100.0
2012-03-02 14:00:00,30.11,30.11,30.09,30.1,12900.0,25.1292,25.1292,25.1125,25.1209,12900.0
2012-03-02 14:10:00,30.1,30.11,30.03,30.03,19000.0,25.1209,25.1292,25.0625,25.0625,19000.0
2012-03-02 14:20:00,30.04,30.09,30.04,30.09,38700.0,25.0708,25.1125,25.0708,25.1125,38700.0
2012-03-02 14:30:00,30.09,30.1,30.07,30.08,28400.0,25.1125,25.1209,25.0958,25.1042,28400.0
2012-03-02 14:40:00,30.09,30.09,30.03,30.04,12100.0,25.1125,25.1125,25.0625,25.0708,12100.0
2012-03-02 14:50:00,30.04,30.08,30.04,30.07,24900.0,25.0708,25.1042,25.0708,25.0958,24900.0
2012-03-02 15:00:00,30.07,30.08,30.05,30.05,22100.0,25.0958,25.1042,25.0792,25.0792,22100.0
2012-03-02 15:10:00,30.05,30.11,30.05,30.09,52700.0,25.0792,25.1292,25.0792,25.1125,52700.0
2012-03-02 15:20:00,30.09,30.11,30.07,30.11,30400.0,25.1125,25.1292,25.0958,25.1292,30400.0
2012-03-02 15:30:00,30.11,30.15,30.09,30.11,41900.0,25.1292,25.1626,25.1125,25.1292,41900.0
2012-03-02 15:40:00,30.11,30.12,30.07,30.1,80800.0,25.1292,25.1376,25.0958,25.1209,80800.0
2012-03-02 15:50:00,30.1,30.11,30.05,30.07,73100.0,25.1209,25.1292,25.0792,25.0958,73100.0
2012-03-05 09:30:00,30.16,30.28,30.06,30.16,36300.0,25.171,25.2711,25.0875,25.171,36300.0
2012-03-05 09:40:00,30.14,30.27,29.95,29.97,39000.0,25.1543,25.2628,24.9957,25.0124,39000.0
2012-03-05 09:50:00,29.97,30.06,29.95,30.01,28900.0,25.0124,25.0875,24.9957,25.0458,28900.0
2012-03-05 10:00:00,30.03,30.08,29.95,30.01,31400.0,25.0625,25.1042,24.9957,25.0458,31400.0
2012-03-05 10:10:00,30.02,30.02,29.92,29.92,25100.0,25.0541,25.0541,24.9707,24.9707,25100.0
2012-03-05 10:20:00,29.92,29.94,29.88,29.89,18900.0,24.9707,24.9873,24.9373,24.9456,18900.0
2012-03-05 10:30:00,29.89,29.98,29.88,29.94,48900.0,24.9456,25.0207,24.9373,24.9873,48900.0
2012-03-05 10:40:00,29.94,30.02,29.93,29.97,27600.0,24.9873,25.0541,24.979,25.0124,27600.0
2012-03-05 10:50:00,29.96,29.99,29.95,29.96,18000.0,25.004,25.0291,24.9957,25.004,18000.0
2012-03-05 11:00:00,29.96,30.05,29.92,30.01,28700.0,25.004,25.0792,24.9707,25.0458,28700.0
2012-03-05 11:10:00,30.0,30.05,29.91,29.95,45600.0,25.0374,25.0792,24.9623,24.9957,45600.0
2012-03-05 11:20:00,29.95,29.96,29.92,29.93,14600.0,24.9957,25.004,24.9707,24.979,14600.0
2012-03-05 11:30:00,29.93,29.93,29.8,29.8,7500.0,24.979,24.979,24.8705,24.8705,7500.0
2012-03-05 11:40:00,29.79,29.86,29.77,29.85,18500.0,24.8622,24.9206,24.8455,24.9122,18500.0
2012-03-05 11:50:00,29.85,29.86,29.8,29.8,11400.0,24.9122,24.9206,24.8705,24.8705,11400.0
2012-03-05 12:00:00,29.8,29.82,29.8,29.81,16000.0,24.8705,24.8872,24.8705,24.8789,16000.0
2012-03-05 12:10:00,29.8,29.81,29.8,29.8,11100.0,24.8705,24.8789,24.8705,24.8705,11100.0
2012-03-05 12:20:00,29.8,29.81,29.8,29.8,18300.0,24.8705,24.8789,24.8705,24.8705,18300.0
2012-03-05 12:30:00,29.8,29.81,29.78,29.8,9200.0,24.8705,24.8789,24.8538,24.8705,9200.0
2012-03-05 12:40:00,29.8,29.81,29.72,29.73,12200.0,24.8705,24.8789,24.8037,24.8121,12200.0
2012-03-05 12:50:00,29.73,29.73,29.71,29.71,5000.0,24.8121,24.8121,24.7954,24.7954,5000.0
2012-03-05 13:00:00,29.71,29.76,29.71,29.75,12900.0,24.7954,24.8371,24.7954,24.8288,12900.0
2012-03-05 13:10:00,29.74,29.79,29.74,29.78,11900.0,24.8204,24.8622,24.8204,24.8538,11900.0
2012-03-05 13:20:00,29.77,29.79,29.76,29.78,12100.0,24.8455,24.8622,24.8371,24.8538,12100.0
2012-03-05 13:30:00,29.78,29.79,29.77,29.78,8600.0,24.8538,24.8622,24.8455,24.8538,8600.0
2012-03-05 13:40:00,29.78,29.79,29.77,29.78,6900.0,24.8538,24.8622,24.8455,24.8538,6900.0
2012-03-05 13:50:00,29.77,29.78,29.75,29.76,15500.0,24.8455,24.8538,24.8288,24.8371,15500.0
2012-03-05 14:00:00,29.75,29.76,29.75,29.75,8200.0,24.8288,24.8371,24.8288,24.8288,8200.0
2012-03-05 14:10:00,29.75,29.77,29.75,29.76,11800.0,24.8288,24.8455,24.8288,24.8371,11800.0
2012-03-05 14:20:00,29.76,29.79,29.75,29.79,12900.0,24.8371,24.8622,24.8288,24.8622,12900.0
2012-03-05 14:30:00,29.78,29.8,29.77,29.78,19400.0,24.8538,24.8705,24.8455,24.8538,19400.0
2012-03-05 14:40:00,29.78,29.79,29.77,29.79,26000.0,24.8538,24.8622,24.8455,24.8622,26000.0
2012-03-05 14:50:00,29.79,29.87,29.79,29.85,22900.0,24.8622,24.9289,24.8622,24.9122,22900.0
2012-03-05 15:00:00,29.85,29.86,29.81,29.82,16700.0,24.9122,24.9206,24.8789,24.8872,16700.0
2012-03-05 15:10:00,29.81,29.83,29.79,29.83,20300.0,24.8789,24.8955,24.8622,24.8955,20300.0
2012-03-05 15:20:00,29.84,29.87,29.83,29.85,21300.0,24.9039,24.9289,24.8955,24.9122,21300.0
2012-03-05 15:30:00,29.84,29.85,29.82,29.83,19300.0,24.9039,24.9122,24.8872,24.8955,19300.0
2012-03-05 15:40:00,29.84,29.87,29.83,29.83,58000.0,24.9039,24.9289,24.8955,24.8955,58000.0
2012-03-05 15:50:00,29.83,29.84,29.79,29.82,63400.0,24.8955,24.9039,24.8622,24.8872,63400.0
2012-03-06 09:30:00,29.5,29.5,29.24,29.27,22700.0,24.6201,24.6201,24.4031,24.4282,22700.0
2012-03-06 09:40:00,29.26,29.26,29.13,29.18,14900.0,24.4198,24.4198,24.3113,24.3531,14900.0
2012-03-06 09:50:00,29.18,29.21,29.14,29.16,14200.0,24.3531,24.3781,24.3197,24.3364,14200.0
2012-03-06 10:00:00,29.16,29.19,29.07,29.07,15000.0,24.3364,24.3614,24.2613,24.2613,15000.0
2012-03-06 10:10:00,29.07,29.08,29.04,29.07,14500.0,24.2613,24.2696,24.2362,24.2613,14500.0
2012-03-06 10:20:00,29.06,29.13,29.05,29.11,17500.0,24.2529,24.3113,24.2446,24.2946,17500.0
2012-03-06 10:30:00,29.11,29.15,29.11,29.14,8200.0,24.2946,24.328,24.2946,24.3197,8200.0
2012-03-06 10:40:00,29.15,29.2,29.11,29.11,9500.0,24.328,24.3698,24.2946,24.2946,9500.0
2012-03-06 10:50:00,29.11,29.21,29.11,29.18,21100.0,24.2946,24.3781,24.2946,24.3531,21100.0
2012-03-06 11:00:00,29.18,29.25,29.13,29.18,24100.0,24.3531,24.4115,24.3113,24.3531,24100.0
2012-03-06 11:10:00,29.19,29.19,29.1,29.12,23900.0,24.3614,24.3614,24.2863,24.303,23900.0
2012-03-06 11:20:00,29.12,29.14,29.1,29.12,17700.0,24.303,24.3197,24.2863,24.303,17700.0
2012-03-06 11:30:00,29.12,29.12,29.1,29.1,11700.0,24.303,24.303,24.2863,24.2863,11700.0
2012-03-06 11:40:00,29.1,29.11,29.1,29.1,8000.0,24.2863,24.2946,24.2863,24.2863,8000.0
2012-03-06 11:50:00,29.11,29.13,29.1,29.12,5900.0,24.2946,24.3113,24.2863,24.303,5900.0
2012-03-06 12:00:00,29.11,29.13,29.09,29.09,11800.0,24.2946,24.3113,24.278,24.278,11800.0
2012-03-06 12:10:00,29.1,29.11,29.04,29.07,4900.0,24.2863,24.2946,24.2362,24.2613,4900.0
2012-03-06 12:20:00,29.07,29.1,29.04,29.05,17900.0,24.2613,24.2863,24.2362,24.2446,17900.0
2012-03-06 12:30:00,29.06,29.12,29.06,29.12,6400.0,24.2529,24.303,24.2529,24.303,6400.0
2012-03-06 12:40:00,29.12,29.14,29.09,29.11,10100.0,24.303,24.3197,24.278,24.2946,10100.0
2012-03-06 12:50:00,29.12,29.14,29.11,29.12,18700.0,24.303,24.3197,24.2946,24.303,18700.0
2012-03-06 13:00:00,29.13,29.17,29.11,29.17,11200.0,24.3113,24.3447,24.2946,24.3447,11200.0
2012-03-06 13:10:00,29.17,29.18,29.16,29.18,11300.0,24.3447,24.3531,24.3364,24.3531,11300.0
2012-03-06 13:20:00,29.18,29.18,29.15,29.16,8800.0,24.3531,24.3531,24.328,24.3364,8800.0
2012-03-06 13:30:00,29.16,29.19,29.16,29.16,11900.0,24.3364,24.3614,24.3364,24.3364,11900.0
2012-03-06 13:40:00,29.16,29.19,29.16,29.19,14800.0,24.3364,24.3614,24.3364,24.3614,14800.0
2012-03-06 13:50:00,29.18,29.24,29.18,29.24,12200.0,24.3531,24.4031,24.3531,24.4031,12200.0
2012-03-06 14:00:00,29.22,29.24,29.21,29.21,16500.0,24.3864,24.4031,24.3781,24.3781,16500.0
2012-03-06 14:10:00,29.21,29.25,29.21,29.24,11200.0,24.3781,24.4115,24.3781,24.4031,11200.0
2012-03-06 14:20:00,29.23,29.24,29.14,29.17,25600.0,24.3948,24.4031,24.3197,24.3447,25600.0
2012-03-06 14:30:00,29.16,29.17,29.1,29.1,23700.0,24.3364,24.3447,24.2863,24.2863,23700.0
2012-03-06 14:40:00,29.11,29.12,29.08,29.08,12000.0,24.2946,24.303,24.2696,24.2696,12000.0
2012-03-06 14:50:00,29.08,29.09,29.03,29.03,7600.0,24.2696,24.278,24.2279,24.2279,7600.0
2012-03-06 15:00:00,29.03,29.03,29.0,29.01,17800.0,24.2279,24.2279,24.2028,24.2112,17800.0
2012-03-06 15:10:00,29.0,29.02,29.0,29.02,16800.0,24.2028,24.2195,24.2028,24.2195,16800.0
2012-03-06 15:20:00,29.02,29.06,29.01,29.05,15300.0,24.2195,24.2529,24.2112,24.2446,15300.0
2012-03-06 15:30:00,29.06,29.07,29.05,29.07,17300.0,24.2529,24.2613,24.2446,24.2613,17300.0
2012-03-06 15:40:00,29.08,29.11,29.07,29.11,23800.0,24.2696,24.2946,24.2613,24.2946,23800.0
2012-03-06 15:50:00,29.11,29.12,29.05,29.05,52400.0,24.2946,24.303,24.2446,24.2446,52400.0
2012-03-07 09:30:00,29.16,29.26,29.06,29.18,34000.0,24.3364,24.4198,24.2529,24.3531,34000.0
2012-03-07 09:40:00,29.21,29.21,29.06,29.06,10300.0,24.3781,24.3781,24.2529,24.2529,10300.0
2012-03-07 09:50:00,29.06,29.19,29.06,29.16,6800.0,24.2529,24.3614,24.2529,24.3364,6800.0
2012-03-07 10:00:00,29.16,29.16,29.06,29.06,7500.0,24.3364,24.3364,24.2529,24.2529,7500.0
2012-03-07 10:10:00,29.06,29.08,29.03,29.05,28200.0,24.2529,24.2696,24.2279,24.2446,28200.0
2012-03-07 10:20:00,29.05,29.05,28.98,28.98,18500.0,24.2446,24.2446,24.1861,24.1861,18500.0
2012-03-07 10:30:00,29.0,29.01,28.97,28.98,16300.0,24.2028,24.2112,24.1778,24.1861,16300.0
2012-03-07 10:40:00,28.97,28.97,28.94,28.96,23300.0,24.1778,24.1778,24.1528,24.1695,23300.0
2012-03-07 10:50:00,28.96,28.99,28.96,28.97,10700.0,24.1695,24.1945,24.1695,24.1778,10700.0
2012-03-07 11:00:00,28.98,29.02,28.98,29.01,19500.0,24.1861,24.2195,24.1861,24.2112,19500.0
2012-03-07 11:10:00,29.02,29.07,29.01,29.05,8100.0,24.2195,24.2613,24.2112,24.2446,8100.0
2012-03-07 11:20:00,29.06,29.09,29.05,29.08,10300.0,24.2529,24.278,24.2446,24.2696,10300.0
2012-03-07 11:30:00,29.09,29.1,29.08,29.1,7200.0,24.278,24.2863,24.2696,24.2863,7200.0
2012-03-07 11:40:00,29.1,29.13,29.09,29.1,7500.0,24.2863,24.3113,24.278,24.2863,7500.0
2012-03-07 11:50:00,29.1,29.15,29.1,29.13,9800.0,24.2863,24.328,24.2863,24.3113,9800.0
2012-03-07 12:00:00,29.14,29.15,29.13,29.14,12200.0,24.3197,24.328,24.3113,24.3197,12200.0
2012-03-07 12:10:00,29.14,29.15,29.11,29.11,18700.0,24.3197,24.328,24.2946,24.2946,18700.0
2012-03-07 12:20:00,29.11,29.12,29.1,29.11,10200.0,24.2946,24.303,24.2863,24.2946,10200.0
2012-03-07 12:30:00,29.1,29.15,29.1,29.13,13700.0,24.2863,24.328,24.2863,24.3113,13700.0
2012-03-07 12:40:00,29.14,29.16,29.12,29.15,6700.0,24.3197,24.3364,24.303,24.328,6700.0
2012-03-07 12:50:00,29.16,29.19,29.13,29.18,20200.0,24.3364,24.3614,24.3113,24.3531,20200.0
2012-03-07 13:00:00,29.15,29.18,29.12,29.13,7000.0,24.328,24.3531,24.303,24.3113,7000.0
2012-03-07 13:10:00,29.13,29.2,29.12,29.2,26100.0,24.3113,24.3698,24.303,24.3698,26100.0
2012-03-07 13:20:00,29.2,29.2,29.18,29.19,2200.0,24.3698,24.3698,24.3531,24.3614,2200.0
2012-03-07 13:30:00,29.18,29.19,29.17,29.17,9000.0,24.3531,24.3614,24.3447,24.3447,9000.0
2012-03-07 13:40:00,29.17,29.18,29.14,29.17,24100.0,24.3447,24.3531,24.3197,24.3447,24100.0
2012-03-07 13:50:00,29.17,29.2,29.16,29.19,5900.0,24.3447,24.3698,24.3364,24.3614,5900.0
2012-03-07 14:00:00,29.19,29.28,29.18,29.28,23400.0,24.3614,24.4365,24.3531,24.4365,23400.0
2012-03-07 14:10:00,29.27,29.32,29.26,29.32,10900.0,24.4282,24.4699,24.4198,24.4699,10900.0
2012-03-07 14:20:00,29.32,29.36,29.32,29.34,15800.0,24.4699,24.5033,24.4699,24.4866,15800.0
2012-03-07 14:30:00,29.35,29.35,29.26,29.3,33800.0,24.4949,24.4949,24.4198,24.4532,33800.0
2012-03-07 14:40:00,29.3,29.39,29.3,29.32,40500.0,24.4532,24.5283,24.4532,24.4699,40500.0
2012-03-07 14:50:00,29.34,29.4,29.34,29.39,7000.0,24.4866,24.5367,24.4866,24.5283,7000.0
2012-03-07 15:00:00,29.39,29.4,29.33,29.33,10400.0,24.5283,24.5367,24.4783,24.4783,10400.0
2012-03-07 15:10:00,29.33,29.42,29.33,29.39,25500.0,24.4783,24.5534,24.4783,24.5283,25500.0
2012-03-07 15:20:00,29.39,29.4,29.36,29.38,14300.0,24.5283,24.5367,24.5033,24.52,14300.0
2012-03-07 15:30:00,29.38,29.41,29.35,29.35,54000.0,24.52,24.545,24.4949,24.4949,54000.0
2012-03-07 15:40:00,29.35,29.35,29.28,29.31,46400.0,24.4949,24.4949,24.4365,24.4616,46400.0
2012-03-07 15:50:00,29.31,29.31,29.24,29.26,57800.0,24.4616,24.4616,24.4031,24.4198,57800.0
2012-03-08 09:30:00,29.6,29.77,29.59,29.63,32500.0,24.7036,24.8455,24.6952,24.7286,32500.0
2012-03-08 09:40:00,29.64,29.7,29.61,29.61,9200.0,24.737,24.787,24.7119,24.7119,9200.0
2012-03-08 09:50:00,29.6,29.6,29.5,29.59,28900.0,24.7036,24.7036,24.6201,24.6952,28900.0
2012-03-08 10:00:00,29.58,29.64,29.54,29.6,37900.0,24.6869,24.737,24.6535,24.7036,37900.0
2012-03-08 10:10:00,29.61,29.61,29.55,29.57,20300.0,24.7119,24.7119,24.6619,24.6786,20300.0
2012-03-08 10:20:00,29.58,29.6,29.54,29.56,14100.0,24.6869,24.7036,24.6535,24.6702,14100.0
2012-03-08 10:30:00,29.56,29.57,29.55,29.55,11400.0,24.6702,24.6786,24.6619,24.6619,11400.0
2012-03-08 10:40:00,29.56,29.58,29.55,29.58,24200.0,24.6702,24.6869,24.6619,24.6869,24200.0
2012-03-08 10:50:00,29.57,29.68,29.56,29.68,10700.0,24.6786,24.7704,24.6702,24.7704,10700.0
2012-03-08 11:00:00,29.68,29.72,29.68,29.68,18400.0,24.7704,24.8037,24.7704,24.7704,18400.0
2012-03-08 11:10:00,29.7,29.76,29.7,29.76,13300.0,24.787,24.8371,24.787,24.8371,13300.0
2012-03-08 11:20:00,29.75,29.76,29.72,29.74,6800.0,24.8288,24.8371,24.8037,24.8204,6800.0
2012-03-08 11:30:00,29.74,29.79,29.74,29.78,11100.0,24.8204,24.8622,24.8204,24.8538,11100.0
2012-03-08 11:40:00,29.77,29.83,29.77,29.82,11400.0,24.8455,24.8955,24.8455,24.8872,11400.0
2012-03-08 11:50:00,29.83,29.88,29.83,29.87,10500.0,24.8955,24.9373,24.8955,24.9289,10500.0
2012-03-08 12:00:00,29.87,29.88,29.83,29.84,10100.0,24.9289,24.9373,24.8955,24.9039,10100.0
2012-03-08 12:10:00,29.83,29.83,29.8,29.8,7100.0,24.8955,24.8955,24.8705,24.8705,7100.0
2012-03-08 12:20:00,29.8,29.8,29.77,29.78,4800.0,24.8705,24.8705,24.8455,24.8538,4800.0
2012-03-08 12:30:00,29.79,29.79,29.75,29.76,8900.0,24.8622,24.8622,24.8288,24.8371,8900.0
2012-03-08 12:40:00,29.76,29.77,29.75,29.75,7200.0,24.8371,24.8455,24.8288,24.8288,7200.0
2012-03-08 12:50:00,29.75,29.76,29.74,29.76,5700.0,24.8288,24.8371,24.8204,24.8371,5700.0
2012-03-08 13:00:00,29.76,29.76,29.75,29.76,3700.0,24.8371,24.8371,24.8288,24.8371,3700.0
2012-03-08 13:10:00,29.77,29.78,29.75,29.77,11900.0,24.8455,24.8538,24.8288,24.8455,11900.0
2012-03-08 13:20:00,29.77,29.78,29.75,29.77,7300.0,24.8455,24.8538,24.8288,24.8455,7300.0
2012-03-08 13:30:00,29.76,29.77,29.75,29.76,6100.0,24.8371,24.8455,24.8288,24.8371,6100.0
2012-03-08 13:40:00,29.76,29.78,29.76,29.78,5100.0,24.8371,24.8538,24.8371,24.8538,5100.0
2012-03-08 13:50:00,29.78,29.8,29.77,29.78,14100.0,24.8538,24.8705,24.8455,24.8538,14100.0
2012-03-08 14:00:00,29.79,29.8,29.79,29.8,8200.0,24.8622,24.8705,24.8622,24.8705,8200.0
2012-03-08 14:10:00,29.8,29.8,29.75,29.78,10700.0,24.8705,24.8705,24.8288,24.8538,10700.0
2012-03-08 14:20:00,29.79,29.79,29.78,29.78,6400.0,24.8622,24.8622,24.8538,24.8538,6400.0
2012-03-08 14:30:00,29.78,29.81,29.78,29.8,12200.0,24.8538,24.8789,24.8538,24.8705,12200.0
2012-03-08 14:40:00,29.81,29.87,29.81,29.86,15100.0,24.8789,24.9289,24.8789,24.9206,15100.0
2012-03-08 14:50:00,29.86,29.91,29.86,29.9,15700.0,24.9206,24.9623,24.9206,24.954,15700.0
2012-03-08 15:00:00,29.91,29.91,29.88,29.89,17400.0,24.9623,24.9623,24.9373,24.9456,17400.0
2012-03-08 15:10:00,29.9,29.91,29.89,29.91,20200.0,24.954,24.9623,24.9456,24.9623,20200.0
2012-03-08 15:20:00,29.91,29.91,29.86,29.86,13200.0,24.9623,24.9623,24.9206,24.9206,13200.0
2012-03-08 15:30:00,29.86,29.87,29.81,29.83,29800.0,24.9206,24.9289,24.8789,24.8955,29800.0
2012-03-08 15:40:00,29.83,29.85,29.82,29.83,37300.0,24.8955,24.9122,24.8872,24.8955,37300.0
2012-03-08 15:50:00,29.84,29.88,29.8,29.82,35900.0,24.9039,24.9373,24.8705,24.8872,35900.0
2012-03-09 09:30:00,29.68,29.92,29.67,29.92,34200.0,24.7704,24.9707,24.762,24.9707,34200.0
2012-03-09 09:40:00,29.88,30.0,29.88,29.97,9800.0,24.9373,25.0374,24.9373,25.0124,9800.0
2012-03-09 09:50:00,29.98,30.05,29.95,29.98,7000.0,25.0207,25.0792,24.9957,25.0207,7000.0
2012-03-09 10:00:00,29.97,30.07,29.96,30.07,10800.0,25.0124,25.0958,25.004,25.0958,10800.0
2012-03-09 10:10:00,30.08,30.14,30.05,30.12,14700.0,25.1042,25.1543,25.0792,25.1376,14700.0
2012-03-09 10:20:00,30.14,30.19,30.07,30.13,27400.0,25.1543,25.196,25.0958,25.1459,27400.0
2012-03-09 10:30:00,30.16,30.19,30.09,30.14,16700.0,25.171,25.196,25.1125,25.1543,16700.0
2012-03-09 10:40:00,30.15,30.17,30.09,30.09,17500.0,25.1626,25.1793,25.1125,25.1125,17500.0
2012-03-09 10:50:00,30.09,30.1,30.03,30.07,11800.0,25.1125,25.1209,25.0625,25.0958,11800.0
2012-03-09 11:00:00,30.07,30.09,30.04,30.09,9000.0,25.0958,25.1125,25.0708,25.1125,9000.0
2012-03-09 11:10:00,30.08,30.11,30.08,30.09,7000.0,25.1042,25.1292,25.1042,25.1125,7000.0
2012-03-09 11:20:00,30.09,30.09,30.05,30.07,7800.0,25.1125,25.1125,25.0792,25.0958,7800.0
2012-03-09 11:30:00,30.07,30.07,30.0,30.0,15400.0,25.0958,25.0958,25.0374,25.0374,15400.0
2012-03-09 11:40:00,30.0,30.04,29.99,30.03,7100.0,25.0374,25.0708,25.0291,25.0625,7100.0
2012-03-09 11:50:00,30.03,30.11,30.02,30.11,9700.0,25.0625,25.1292,25.0541,25.1292,9700.0
2012-03-09 12:00:00,30.11,30.16,29.93,30.16,8900.0,25.1292,25.171,24.979,25.171,8900.0
2012-03-09 12:10:00,30.15,30.17,30.15,30.15,4500.0,25.1626,25.1793,25.1626,25.1626,4500.0
2012-03-09 12:20:00,30.15,30.16,30.13,30.13,3500.0,25.1626,25.171,25.1459,25.1459,3500.0
2012-03-09 12:30:00,30.12,30.13,30.1,30.13,5600.0,25.1376,25.1459,25.1209,25.1459,5600.0
2012-03-09 12:40:00,30.11,30.12,30.11,30.12,4500.0,25.1292,25.1376,25.1292,25.1376,4500.0
2012-03-09 12:50:00,30.11,30.13,30.11,30.11,7400.0,25.1292,25.1459,25.1292,25.1292,7400.0
2012-03-09 13:00:00,30.11,30.11,30.08,30.1,3200.0,25.1292,25.1292,25.1042,25.1209,3200.0
2012-03-09 13:10:00,30.1,30.11,30.09,30.11,4100.0,25.1209,25.1292,25.1125,25.1292,4100.0
2012-03-09 13:20:00,30.1,30.11,30.07,30.08,10300.0,25.1209,25.1292,25.0958,25.1042,10300.0
2012-03-09 13:30:00,30.07,30.08,30.07,30.07,6000.0,25.0958,25.1042,25.0958,25.0958,6000.0
2012-03-09 13:40:00,30.07,30.07,30.02,30.03,8100.0,25.0958,25.0958,25.0541,25.0625,8100.0
2012-03-09 13:50:00,30.03,30.04,30.01,30.01,12200.0,25.0625,25.0708,25.0458,25.0458,12200.0
2012-03-09 14:00:00,30.0,30.02,30.0,30.0,5800.0,25.0374,25.0541,25.0374,25.0374,5800.0
2012-03-09 14:10:00,30.0,30.01,29.99,30.0,7500.0,25.0374,25.0458,25.0291,25.0374,7500.0
2012-03-09 14:20:00,30.0,30.0,29.97,29.99,5800.0,25.0374,25.0374,25.0124,25.0291,5800.0
2012-03-09 14:30:00,29.99,30.0,29.98,29.98,7100.0,25.0291,25.0374,25.0207,25.0207,7100.0
2012-03-09 14:40:00,29.99,29.99,29.94,29.94,7800.0,25.0291,25.0291,24.9873,24.9873,7800.0
2012-03-09 14:50:00,29.94,29.96,29.91,29.92,33500.0,24.9873,25.004,24.9623,24.9707,33500.0
2012-03-09 15:00:00,29.91,29.93,29.91,29.92,7600.0,24.9623,24.979,24.9623,24.9707,7600.0
2012-03-09 15:10:00,29.93,29.93,29.92,29.92,10900.0,24.979,24.979,24.9707,24.9707,10900.0
2012-03-09 15:20:00,29.92,29.93,29.91,29.91,9900.0,24.9707,24.979,24.9623,24.9623,9900.0
2012-03-09 15:30:00,29.91,29.95,29.91,29.95,15400.0,24.9623,24.9957,24.9623,24.9957,15400.0
2012-03-09 15:40:00,29.95,30.05,29.94,29.97,20200.0,24.9957,25.0792,24.9873,25.0124,20200.0
2012-03-09 15:50:00,29.96,29.97,29.92,29.97,28100.0,25.004,25.0124,24.9707,25.0124,28100.0
2012-03-12 09:30:00,29.99,30.24,29.99,30.14,11300.0,25.0291,25.2377,25.0291,25.1543,11300.0
2012-03-12 09:40:00,30.14,30.19,30.06,30.17,22000.0,25.1543,25.196,25.0875,25.1793,22000.0
2012-03-12 09:50:00,30.17,30.21,30.14,30.19,14000.0,25.1793,25.2127,25.1543,25.196,14000.0
2012-03-12 10:00:00,30.19,30.24,30.13,30.23,40800.0,25.196,25.2377,25.1459,25.2294,40800.0
2012-03-12 10:10:00,30.23,30.3,30.19,30.3,17200.0,25.2294,25.2878,25.196,25.2878,17200.0
2012-03-12 10:20:00,30.28,30.3,30.07,30.09,10800.0,25.2711,25.2878,25.0958,25.1125,10800.0
2012-03-12 10:30:00,30.09,30.09,30.06,30.08,14400.0,25.1125,25.1125,25.0875,25.1042,14400.0
2012-03-12 10:40:00,30.07,30.08,29.99,30.0,35600.0,25.0958,25.1042,25.0291,25.0374,35600.0
2012-03-12 10:50:00,30.0,30.03,29.99,30.03,32200.0,25.0374,25.0625,25.0291,25.0625,32200.0
2012-03-12 11:00:00,30.03,30.06,29.94,29.94,31200.0,25.0625,25.0875,24.9873,24.9873,31200.0
2012-03-12 11:10:00,29.95,30.01,29.94,30.01,13400.0,24.9957,25.0458,24.9873,25.0458,13400.0
2012-03-12 11:20:00,30.01,30.03,29.98,30.03,19400.0,25.0458,25.0625,25.0207,25.0625,19400.0
2012-03-12 11:30:00,30.02,30.03,30.0,30.01,14200.0,25.0541,25.0625,25.0374,25.0458,14200.0
2012-03-12 11:40:00,30.0,30.01,29.99,29.99,23000.0,25.0374,25.0458,25.0291,25.0291,23000.0
2012-03-12 11:50:00,29.98,29.99,29.96,29.99,13700.0,25.0207,25.0291,25.004,25.0291,13700.0
2012-03-12 12:00:00,29.99,30.01,29.92,30.0,24500.0,25.0291,25.0458,24.9707,25.0374,24500.0
2012-03-12 12:10:00,30.0,30.01,29.97,29.98,18600.0,25.0374,25.0458,25.0124,25.0207,18600.0
2012-03-12 12:20:00,29.97,29.99,29.95,29.97,14300.0,25.0124,25.0291,24.9957,25.0124,14300.0
2012-03-12 12:30:00,29.98,30.01,29.96,30.0,16300.0,25.0207,25.0458,25.004,25.0374,16300.0
2012-03-12 12:40:00,29.99,30.01,29.98,29.99,6300.0,25.0291,25.0458,25.0207,25.0291,6300.0
2012-03-12 12:50:00,30.0,30.02,29.99,30.02,10600.0,25.0374,25.0541,25.0291,25.0541,10600.0
2012-03-12 13:00:00,30.01,30.02,29.99,30.0,9900.0,25.0458,25.0541,25.0291,25.0374,9900.0
2012-03-12 13:10:00,30.0,30.04,29.99,30.04,13900.0,25.0374,25.0708,25.0291,25.0708,13900.0
2012-03-12 13:20:00,30.03,30.08,30.03,30.06,12800.0,25.0625,25.1042,25.0625,25.0875,12800.0
2012-03-12 13:30:00,30.05,30.09,30.03,30.09,9100.0,25.0792,25.1125,25.0625,25.1125,9100.0
2012-03-12 13:40:00,30.08,30.08,30.03,30.05,8400.0,25.1042,25.1042,25.0625,25.0792,8400.0
2012-03-12 13:50:00,30.06,30.13,30.06,30.11,12800.0,25.0875,25.1459,25.0875,25.1292,12800.0
2012-03-12 14:00:00,30.1,30.1,30.05,30.05,12900.0,25.1209,25.1209,25.0792,25.0792,12900.0
2012-03-12 14:10:00,30.05,30.1,30.04,30.08,13200.0,25.0792,25.1209,25.0708,25.1042,13200.0
2012-03-12 14:20:00,30.08,30.14,30.08,30.14,11100.0,25.1042,25.1543,25.1042,25.1543,11100.0
2012-03-12 14:30:00,30.14,30.15,30.12,30.12,10600.0,25.1543,25.1626,25.1376,25.1376,10600.0
2012-03-12 14:40:00,30.13,30.13,30.12,30.13,7100.0,25.1459,25.1459,25.1376,25.1459,7100.0
2012-03-12 14:50:00,30.12,30.16,30.12,30.16,15600.0,25.1376,25.171,25.1376,25.171,15600.0
2012-03-12 15:00:00,30.15,30.17,30.13,30.13,14600.0,25.1626,25.1793,25.1459,25.1459,14600.0
2012-03-12 15:10:00,30.13,30.15,30.13,30.15,20900.0,25.1459,25.1626,25.1459,25.1626,20900.0
2012-03-12 15:20:00,30.14,30.16,30.13,30.13,18200.0,25.1543,25.171,25.1459,25.1459,18200.0
2012-03-12 15:30:00,30.13,30.17,30.13,30.15,35600.0,25.1459,25.1793,25.1459,25.1626,35600.0
2012-03-12 15:40:00,30.14,30.16,30.1,30.15,48300.0,25.1543,25.171,25.1209,25.1626,48300.0
2012-03-12 15:50:00,30.15,30.16,30.09,30.16,57800.0,25.1626,25.171,25.1125,25.171,57800.0
2012-03-13 09:30:00,30.31,30.4,30.18,30.37,17600.0,25.2961,25.3713,25.1876,25.3462,17600.0
2012-03-13 09:40:00,30.4,30.46,30.28,30.39,17500.0,25.3713,25.4213,25.2711,25.3629,17500.0
2012-03-13 09:50:00,30.37,30.37,30.24,30.31,27500.0,25.3462,25.3462,25.2377,25.2961,27500.0
2012-03-13 10:00:00,30.32,30.36,30.28,30.32,7300.0,25.3045,25.3379,25.2711,25.3045,7300.0
2012-03-13 10:10:00,30.32,30.34,30.28,30.3,20000.0,25.3045,25.3212,25.2711,25.2878,20000.0
2012-03-13 10:20:00,30.3,30.33,30.29,30.32,11200.0,25.2878,25.3128,25.2795,25.3045,11200.0
2012-03-13 10:30:00,30.32,30.37,30.31,30.35,7900.0,25.3045,25.3462,25.2961,25.3295,7900.0
2012-03-13 10:40:00,30.35,30.37,30.27,30.29,13600.0,25.3295,25.3462,25.2628,25.2795,13600.0
2012-03-13 10:50:00,30.27,30.34,30.27,30.31,17100.0,25.2628,25.3212,25.2628,25.2961,17100.0
2012-03-13 11:00:00,30.32,30.36,30.31,30.34,8400.0,25.3045,25.3379,25.2961,25.3212,8400.0
2012-03-13 11:10:00,30.33,30.37,30.33,30.37,13100.0,25.3128,25.3462,25.3128,25.3462,13100.0
2012-03-13 11:20:00,30.37,30.39,30.37,30.38,7700.0,25.3462,25.3629,25.3462,25.3546,7700.0
2012-03-13 11:30:00,30.37,30.41,30.37,30.41,7600.0,25.3462,25.3796,25.3462,25.3796,7600.0
2012-03-13 11:40:00,30.4,30.44,30.39,30.42,13700.0,25.3713,25.4046,25.3629,25.3879,13700.0
2012-03-13 11:50:00,30.43,30.45,30.41,30.45,9400.0,25.3963,25.413,25.3796,25.413,9400.0
2012-03-13 12:00:00,30.45,30.46,30.44,30.46,5800.0,25.413,25.4213,25.4046,25.4213,5800.0
2012-03-13 12:10:00,30.46,30.46,30.41,30.42,16800.0,25.4213,25.4213,25.3796,25.3879,16800.0
2012-03-13 12:20:00,30.42,30.42,30.39,30.41,14700.0,25.3879,25.3879,25.3629,25.3796,14700.0
2012-03-13 12:30:00,30.41,30.43,30.41,30.43,2800.0,25.3796,25.3963,25.3796,25.3963,2800.0
2012-03-13 12:40:00,30.42,30.44,30.39,30.44,14700.0,25.3879,25.4046,25.3629,25.4046,14700.0
2012-03-13 12:50:00,30.43,30.45,30.42,30.44,5300.0,25.3963,25.413,25.3879,25.4046,5300.0
2012-03-13 13:00:00,30.44,30.46,30.44,30.46,5700.0,25.4046,25.4213,25.4046,25.4213,5700.0
2012-03-13 13:10:00,30.45,30.46,30.45,30.45,700.0,25.413,25.4213,25.413,25.413,700.0
2012-03-13 13:20:00,30.45,30.48,30.45,30.48,8500.0,25.413,25.438,25.413,25.438,8500.0
2012-03-13 13:30:00,30.48,30.49,30.48,30.49,5700.0,25.438,25.4464,25.438,25.4464,5700.0
2012-03-13 13:40:00,30.49,30.49,30.48,30.48,10700.0,25.4464,25.4464,25.438,25.438,10700.0
2012-03-13 13:50:00,30.49,30.49,30.48,30.49,5800.0,25.4464,25.4464,25.438,25.4464,5800.0
2012-03-13 14:00:00,30.49,30.49,30.48,30.49,9000.0,25.4464,25.4464,25.438,25.4464,9000.0
2012-03-13 14:10:00,30.49,30.63,30.48,30.6,52800.0,25.4464,25.5632,25.438,25.5382,52800.0
2012-03-13 14:20:00,30.59,30.65,30.56,30.6,30700.0,25.5298,25.5799,25.5048,25.5382,30700.0
2012-03-13 14:30:00,30.6,30.63,30.55,30.58,25500.0,25.5382,25.5632,25.4964,25.5215,25500.0
2012-03-13 14:40:00,30.58,30.63,30.56,30.62,19000.0,25.5215,25.5632,25.5048,25.5549,19000.0
2012-03-13 14:50:00,30.62,30.66,30.57,30.66,19200.0,25.5549,25.5882,25.5131,25.5882,19200.0
2012-03-13 15:00:00,30.66,30.75,30.66,30.74,45200.0,25.5882,25.6634,25.5882,25.655,45200.0
2012-03-13 15:10:00,30.74,30.84,30.73,30.81,56700.0,25.655,25.7385,25.6467,25.7134,56700.0
2012-03-13 15:20:00,30.82,30.86,30.78,30.84,57100.0,25.7218,25.7552,25.6884,25.7385,57100.0
2012-03-13 15:30:00,30.84,30.94,30.84,30.94,60700.0,25.7385,25.8219,25.7385,25.8219,60700.0
2012-03-13 15:40:00,30.94,30.98,30.94,30.97,79200.0,25.8219,25.8553,25.8219,25.847,79200.0
2012-03-13 15:50:00,30.98,31.0,30.9,31.0,157800.0,25.8553,25.872,25.7885,25.872,157800.0
2012-03-14 09:30:00,31.0,31.0,30.89,30.95,68100.0,25.872,25.872,25.7802,25.8303,68100.0
2012-03-14 09:40:00,30.95,31.12,30.92,31.01,92900.0,25.8303,25.9722,25.8052,25.8803,92900.0
2012-03-14 09:50:00,31.01,31.24,31.01,31.23,32400.0,25.8803,26.0723,25.8803,26.064,32400.0
2012-03-14 10:00:00,31.23,31.36,31.22,31.35,44700.0,26.064,26.1725,26.0556,26.1641,44700.0
2012-03-14 10:10:00,31.36,31.41,31.33,31.4,30500.0,26.1725,26.2142,26.1474,26.2058,30500.0
2012-03-14 10:20:00,31.4,31.41,31.26,31.3,33900.0,26.2058,26.2142,26.089,26.1224,33900.0
2012-03-14 10:30:00,31.31,31.43,31.3,31.43,39600.0,26.1307,26.2309,26.1224,26.2309,39600.0
2012-03-14 10:40:00,31.43,31.47,31.4,31.46,38000.0,26.2309,26.2643,26.2058,26.2559,38000.0
2012-03-14 10:50:00,31.46,31.46,31.3,31.33,24500.0,26.2559,26.2559,26.1224,26.1474,24500.0
2012-03-14 11:00:00,31.34,31.34,31.26,31.3,16200.0,26.1558,26.1558,26.089,26.1224,16200.0
2012-03-14 11:10:00,31.3,31.33,31.29,31.32,19700.0,26.1224,26.1474,26.114,26.1391,19700.0
2012-03-14 11:20:00,31.33,31.38,31.33,31.37,23000.0,26.1474,26.1891,26.1474,26.1808,23000.0
2012-03-14 11:30:00,31.37,31.39,31.33,31.37,20800.0,26.1808,26.1975,26.1474,26.1808,20800.0
2012-03-14 11:40:00,31.36,31.38,31.35,31.37,11500.0,26.1725,26.1891,26.1641,26.1808,11500.0
2012-03-14 11:50:00,31.37,31.49,31.37,31.48,39700.0,26.1808,26.2809,26.1808,26.2726,39700.0
2012-03-14 12:00:00,31.49,31.5,31.48,31.5,123600.0,26.2809,26.2893,26.2726,26.2893,123600.0
2012-03-14 12:10:00,31.5,31.5,31.49,31.5,28300.0,26.2893,26.2893,26.2809,26.2893,28300.0
2012-03-14 12:20:00,31.5,31.5,31.39,31.41,47600.0,26.2893,26.2893,26.1975,26.2142,47600.0
2012-03-14 12:30:00,31.4,31.42,31.39,31.4,17700.0,26.2058,26.2225,26.1975,26.2058,17700.0
2012-03-14 12:40:00,31.41,31.5,31.4,31.48,46000.0,26.2142,26.2893,26.2058,26.2726,46000.0
2012-03-14 12:50:00,31.48,31.5,31.47,31.49,33100.0,26.2726,26.2893,26.2643,26.2809,33100.0
2012-03-14 13:00:00,31.48,31.49,31.45,31.47,17900.0,26.2726,26.2809,26.2476,26.2643,17900.0
2012-03-14 13:10:00,31.47,31.48,31.47,31.48,12800.0,26.2643,26.2726,26.2643,26.2726,12800.0
2012-03-14 13:20:00,31.47,31.48,31.46,31.46,14500.0,26.2643,26.2726,26.2559,26.2559,14500.0
2012-03-14 13:30:00,31.45,31.45,31.39,31.41,20500.0,26.2476,26.2476,26.1975,26.2142,20500.0
2012-03-14 13:40:00,31.4,31.43,31.39,31.42,23600.0,26.2058,26.2309,26.1975,26.2225,23600.0
2012-03-14 13:50:00,31.42,31.42,31.31,31.32,26300.0,26.2225,26.2225,26.1307,26.1391,26300.0
2012-03-14 14:00:00,31.33,31.4,31.33,31.36,21600.0,26.1474,26.2058,26.1474,26.1725,21600.0
2012-03-14 14:10:00,31.37,31.42,31.34,31.34,69200.0,26.1808,26.2225,26.1558,26.1558,69200.0
2012-03-14 14:20:00,31.35,31.38,31.35,31.38,14900.0,26.1641,26.1891,26.1641,26.1891,14900.0
2012-03-14 14:30:00,31.37,31.37,31.34,31.35,27000.0,26.1808,26.1808,26.1558,26.1641,27000.0
2012-03-14 14:40:00,31.35,31.38,31.35,31.37,19700.0,26.1641,26.1891,26.1641,26.1808,19700.0
2012-03-14 14:50:00,31.37,31.4,31.34,31.35,27300.0,26.1808,26.2058,26.1558,26.1641,27300.0
2012-03-14 15:00:00,31.35,31.37,31.35,31.36,20300.0,26.1641,26.1808,26.1641,26.1725,20300.0
2012-03-14 15:10:00,31.36,31.4,31.36,31.36,58000.0,26.1725,26.2058,26.1725,26.1725,58000.0
2012-03-14 15:20:00,31.36,31.37,31.3,31.35,51400.0,26.1725,26.1808,26.1224,26.1641,51400.0
2012-03-14 15:30:00,31.35,31.39,31.35,31.39,28100.0,26.1641,26.1975,26.1641,26.1975,28100.0
2012-03-14 15:40:00,31.39,31.47,31.39,31.46,69100.0,26.1975,26.2643,26.1975,26.2559,69100.0
2012-03-14 15:50:00,31.46,31.48,31.42,31.47,112500.0,26.2559,26.2726,26.2225,26.2643,112500.0
2012-03-15 09:30:00,31.41,31.46,31.31,31.33,22000.0,26.2142,26.2559,26.1307,26.1474,22000.0
2012-03-15 09:40:00,31.3,31.3,31.13,31.14,29200.0,26.1224,26.1224,25.9805,25.9888,29200.0
2012-03-15 09:50:00,31.14,31.14,31.05,31.05,18000.0,25.9888,25.9888,25.9137,25.9137,18000.0
2012-03-15 10:00:00,31.06,31.1,31.02,31.04,23600.0,25.9221,25.9555,25.8887,25.9054,23600.0
2012-03-15 10:10:00,31.05,31.26,31.03,31.26,20700.0,25.9137,26.089,25.897,26.089,20700.0
2012-03-15 10:20:00,31.27,31.28,31.14,31.15,18300.0,26.0973,26.1057,25.9888,25.9972,18300.0
2012-03-15 10:30:00,31.15,31.17,31.08,31.09,7600.0,25.9972,26.0139,25.9388,25.9471,7600.0
2012-03-15 10:40:00,31.1,31.15,31.08,31.11,9500.0,25.9555,25.9972,25.9388,25.9638,9500.0
2012-03-15 10:50:00,31.11,31.18,31.1,31.11,8200.0,25.9638,26.0222,25.9555,25.9638,8200.0
2012-03-15 11:00:00,31.1,31.13,31.09,31.12,19900.0,25.9555,25.9805,25.9471,25.9722,19900.0
2012-03-15 11:10:00,31.13,31.2,31.13,31.17,24900.0,25.9805,26.0389,25.9805,26.0139,24900.0
2012-03-15 11:20:00,31.16,31.29,31.16,31.29,17200.0,26.0055,26.114,26.0055,26.114,17200.0
2012-03-15 11:30:00,31.29,31.31,31.27,31.27,9000.0,26.114,26.1307,26.0973,26.0973,9000.0
2012-03-15 11:40:00,31.29,31.37,31.28,31.37,9700.0,26.114,26.1808,26.1057,26.1808,9700.0
2012-03-15 11:50:00,31.36,31.37,31.32,31.37,8500.0,26.1725,26.1808,26.1391,26.1808,8500.0
2012-03-15 12:00:00,31.36,31.45,31.36,31.45,10600.0,26.1725,26.2476,26.1725,26.2476,10600.0
2012-03-15 12:10:00,31.45,31.52,31.44,31.51,19300.0,26.2476,26.306,26.2392,26.2976,19300.0
2012-03-15 12:20:00,31.52,31.59,31.52,31.59,21700.0,26.306,26.3644,26.306,26.3644,21700.0
2012-03-15 12:30:00,31.59,31.6,31.56,31.59,22400.0,26.3644,26.3728,26.3394,26.3644,22400.0
2012-03-15 12:40:00,31.59,31.63,31.58,31.63,18100.0,26.3644,26.3978,26.3561,26.3978,18100.0
2012-03-15 12:50:00,31.63,31.64,31.61,31.61,10600.0,26.3978,26.4061,26.3811,26.3811,10600.0
2012-03-15 13:00:00,31.61,31.62,31.6,31.61,9100.0,26.3811,26.3894,26.3728,26.3811,9100.0
2012-03-15 13:10:00,31.6,31.6,31.52,31.54,44000.0,26.3728,26.3728,26.306,26.3227,44000.0
2012-03-15 13:20:00,31.54,31.56,31.53,31.54,7500.0,26.3227,26.3394,26.3143,26.3227,7500.0
2012-03-15 13:30:00,31.54,31.54,31.49,31.5,7200.0,26.3227,26.3227,26.2809,26.2893,7200.0
2012-03-15 13:40:00,31.5,31.52,31.46,31.52,12600.0,26.2893,26.306,26.2559,26.306,12600.0
2012-03-15 13:50:00,31.52,31.53,31.48,31.51,13200.0,26.306,26.3143,26.2726,26.2976,13200.0
2012-03-15 14:00:00,31.51,31.53,31.5,31.53,12700.0,26.2976,26.3143,26.2893,26.3143,12700.0
2012-03-15 14:10:00,31.52,31.53,31.5,31.52,18600.0,26.306,26.3143,26.2893,26.306,18600.0
2012-03-15 14:20:00,31.52,31.52,31.5,31.51,9800.0,26.306,26.306,26.2893,26.2976,9800.0
2012-03-15 14:30:00,31.51,31.51,31.45,31.48,24800.0,26.2976,26.2976,26.2476,26.2726,24800.0
2012-03-15 14:40:00,31.48,31.53,31.48,31.53,16600.0,26.2726,26.3143,26.2726,26.3143,16600.0
2012-03-15 14:50:00,31.52,31.54,31.52,31.54,10900.0,26.306,26.3227,26.306,26.3227,10900.0
2012-03-15 15:00:00,31.53,31.53,31.5,31.51,12300.0,26.3143,26.3143,26.2893,26.2976,12300.0
2012-03-15 15:10:00,31.51,31.52,31.45,31.51,25500.0,26.2976,26.306,26.2476,26.2976,25500.0
2012-03-15 15:20:00,31.51,31.61,31.51,31.61,23900.0,26.2976,26.3811,26.2976,26.3811,23900.0
2012-03-15 15:30:00,31.61,31.63,31.57,31.6,23600.0,26.3811,26.3978,26.3477,26.3728,23600.0
2012-03-15 15:40:00,31.6,31.6,31.52,31.54,28800.0,26.3728,26.3728,26.306,26.3227,28800.0
2012-03-15 15:50:00,31.54,31.62,31.53,31.6,61400.0,26.3227,26.3894,26.3143,26.3728,61400.0
2012-03-16 09:30:00,31.66,31.73,31.63,31.69,178600.0,26.4228,26.4812,26.3978,26.4479,178600.0
2012-03-16 09:40:00,31.66,31.69,31.58,31.58,4900.0,26.4228,26.4479,26.3561,26.3561,4900.0
2012-03-16 09:50:00,31.57,31.63,31.57,31.61,8400.0,26.3477,26.3978,26.3477,26.3811,8400.0
2012-03-16 10:00:00,31.62,31.67,31.55,31.61,21600.0,26.3894,26.4312,26.331,26.3811,21600.0
2012-03-16 10:10:00,31.64,31.67,31.6,31.64,20200.0,26.4061,26.4312,26.3728,26.4061,20200.0
2012-03-16 10:20:00,31.64,31.67,31.63,31.63,5100.0,26.4061,26.4312,26.3978,26.3978,5100.0
2012-03-16 10:30:00,31.62,31.69,31.61,31.69,5700.0,26.3894,26.4479,26.3811,26.4479,5700.0
2012-03-16 10:40:00,31.69,31.69,31.66,31.69,5100.0,26.4479,26.4479,26.4228,26.4479,5100.0
2012-03-16 10:50:00,31.69,31.71,31.64,31.64,4600.0,26.4479,26.4646,26.4061,26.4061,4600.0
2012-03-16 11:00:00,31.65,31.65,31.6,31.61,4700.0,26.4145,26.4145,26.3728,26.3811,4700.0
2012-03-16 11:10:00,31.61,31.63,31.61,31.61,11800.0,26.3811,26.3978,26.3811,26.3811,11800.0
2012-03-16 11:20:00,31.61,31.65,31.6,31.64,11000.0,26.3811,26.4145,26.3728,26.4061,11000.0
2012-03-16 11:30:00,31.63,31.69,31.63,31.68,15700.0,26.3978,26.4479,26.3978,26.4395,15700.0
2012-03-16 11:40:00,31.69,31.73,31.68,31.73,8800.0,26.4479,26.4812,26.4395,26.4812,8800.0
2012-03-16 11:50:00,31.73,31.77,31.72,31.75,10000.0,26.4812,26.5146,26.4729,26.4979,10000.0
2012-03-16 12:00:00,31.75,31.78,31.75,31.76,11400.0,26.4979,26.523,26.4979,26.5063,11400.0
2012-03-16 12:10:00,31.76,31.78,31.76,31.78,5200.0,26.5063,26.523,26.5063,26.523,5200.0
2012-03-16 12:20:00,31.77,31.78,31.75,31.78,7600.0,26.5146,26.523,26.4979,26.523,7600.0
2012-03-16 12:30:00,31.78,31.89,31.75,31.87,105000.0,26.523,26.6148,26.4979,26.5981,105000.0
2012-03-16 12:40:00,31.87,31.93,31.87,31.89,17900.0,26.5981,26.6482,26.5981,26.6148,17900.0
2012-03-16 12:50:00,31.88,31.88,31.82,31.82,6900.0,26.6064,26.6064,26.5564,26.5564,6900.0
2012-03-16 13:00:00,31.81,31.81,31.76,31.76,5200.0,26.548,26.548,26.5063,26.5063,5200.0
2012-03-16 13:10:00,31.77,31.77,31.7,31.7,6400.0,26.5146,26.5146,26.4562,26.4562,6400.0
2012-03-16 13:20:00,31.69,31.7,31.66,31.67,5300.0,26.4479,26.4562,26.4228,26.4312,5300.0
2012-03-16 13:30:00,31.67,31.75,31.67,31.75,8700.0,26.4312,26.4979,26.4312,26.4979,8700.0
2012-03-16 13:40:00,31.76,31.76,31.71,31.71,10100.0,26.5063,26.5063,26.4646,26.4646,10100.0
2012-03-16 13:50:00,31.7,31.75,31.7,31.75,7600.0,26.4562,26.4979,26.4562,26.4979,7600.0
2012-03-16 14:00:00,31.75,31.76,31.73,31.73,5100.0,26.4979,26.5063,26.4812,26.4812,5100.0
2012-03-16 14:10:00,31.72,31.72,31.68,31.68,9900.0,26.4729,26.4729,26.4395,26.4395,9900.0
2012-03-16 14:20:00,31.68,31.69,31.62,31.62,9800.0,26.4395,26.4479,26.3894,26.3894,9800.0
2012-03-16 14:30:00,31.61,31.63,31.58,31.58,11500.0,26.3811,26.3978,26.3561,26.3561,11500.0
2012-03-16 14:40:00,31.58,31.58,31.52,31.58,26500.0,26.3561,26.3561,26.306,26.3561,26500.0
2012-03-16 14:50:00,31.57,31.58,31.54,31.55,7200.0,26.3477,26.3561,26.3227,26.331,7200.0
2012-03-16 15:00:00,31.55,31.59,31.55,31.55,8600.0,26.331,26.3644,26.331,26.331,8600.0
2012-03-16 15:10:00,31.56,31.57,31.53,31.53,10100.0,26.3394,26.3477,26.3143,26.3143,10100.0
2012-03-16 15:20:00,31.53,31.58,31.53,31.57,9800.0,26.3143,26.3561,26.3143,26.3477,9800.0
2012-03-16 15:30:00,31.57,31.59,31.54,31.58,18900.0,26.3477,26.3644,26.3227,26.3561,18900.0
2012-03-16 15:40:00,31.58,31.58,31.54,31.55,20800.0,26.3561,26.3561,26.3227,26.331,20800.0
2012-03-16 15:50:00,31.56,31.56,31.51,31.53,70200.0,26.3394,26.3394,26.2976,26.3143,70200.0
2012-03-19 09:30:00,31.56,31.81,31.55,31.72,40100.0,26.3394,26.548,26.331,26.4729,40100.0
2012-03-19 09:40:00,31.73,31.86,31.73,31.86,13700.0,26.4812,26.5897,26.4812,26.5897,13700.0
2012-03-19 09:50:00,31.84,31.88,31.82,31.84,9700.0,26.5731,26.6064,26.5564,26.5731,9700.0
2012-03-19 10:00:00,31.82,31.82,31.65,31.68,23500.0,26.5564,26.5564,26.4145,26.4395,23500.0
2012-03-19 10:10:00,31.69,31.8,31.69,31.79,32800.0,26.4479,26.5397,26.4479,26.5313,32800.0
2012-03-19 10:20:00,31.79,31.82,31.76,31.81,9700.0,26.5313,26.5564,26.5063,26.548,9700.0
2012-03-19 10:30:00,31.8,31.83,31.79,31.8,9400.0,26.5397,26.5647,26.5313,26.5397,9400.0
2012-03-19 10:40:00,31.8,31.93,31.8,31.91,38200.0,26.5397,26.6482,26.5397,26.6315,38200.0
2012-03-19 10:50:00,31.91,31.91,31.88,31.88,10000.0,26.6315,26.6315,26.6064,26.6064,10000.0
2012-03-19 11:00:00,31.88,31.98,31.88,31.95,37200.0,26.6064,26.6899,26.6064,26.6649,37200.0
2012-03-19 11:10:00,31.95,31.97,31.93,31.96,14900.0,26.6649,26.6815,26.6482,26.6732,14900.0
2012-03-19 11:20:00,31.95,31.98,31.94,31.95,18300.0,26.6649,26.6899,26.6565,26.6649,18300.0
2012-03-19 11:30:00,31.95,31.98,31.93,31.98,21000.0,26.6649,26.6899,26.6482,26.6899,21000.0
2012-03-19 11:40:00,31.97,32.0,31.95,31.99,26500.0,26.6815,26.7066,26.6649,26.6982,26500.0
2012-03-19 11:50:00,31.99,32.0,31.97,32.0,19300.0,26.6982,26.7066,26.6815,26.7066,19300.0
2012-03-19 12:00:00,31.99,32.04,31.98,32.01,45900.0,26.6982,26.74,26.6899,26.7149,45900.0
2012-03-19 12:10:00,32.01,32.03,32.0,32.0,49600.0,26.7149,26.7316,26.7066,26.7066,49600.0
2012-03-19 12:20:00,32.0,32.03,31.98,31.99,70900.0,26.7066,26.7316,26.6899,26.6982,70900.0
2012-03-19 12:30:00,31.99,32.0,31.98,32.0,15400.0,26.6982,26.7066,26.6899,26.7066,15400.0
2012-03-19 12:40:00,32.0,32.0,31.99,31.99,10700.0,26.7066,26.7066,26.6982,26.6982,10700.0
2012-03-19 12:50:00,31.99,32.0,31.99,32.0,8200.0,26.6982,26.7066,26.6982,26.7066,8200.0
2012-03-19 13:00:00,31.99,32.01,31.99,32.01,28300.0,26.6982,26.7149,26.6982,26.7149,28300.0
2012-03-19 13:10:00,32.01,32.07,32.0,32.06,11500.0,26.7149,26.765,26.7066,26.7567,11500.0
2012-03-19 13:20:00,32.06,32.09,32.04,32.05,7800.0,26.7567,26.7817,26.74,26.7483,7800.0
2012-03-19 13:30:00,32.06,32.08,32.04,32.08,8100.0,26.7567,26.7733,26.74,26.7733,8100.0
2012-03-19 13:40:00,32.08,32.11,32.07,32.09,16300.0,26.7733,26.7984,26.765,26.7817,16300.0
2012-03-19 13:50:00,32.09,32.12,32.06,32.08,22400.0,26.7817,26.8067,26.7567,26.7733,22400.0
2012-03-19 14:00:00,32.09,32.11,32.08,32.09,15300.0,26.7817,26.7984,26.7733,26.7817,15300.0
2012-03-19 14:10:00,32.1,32.1,32.09,32.09,7300.0,26.79,26.79,26.7817,26.7817,7300.0
2012-03-19 14:20:00,32.09,32.1,32.09,32.09,10200.0,26.7817,26.79,26.7817,26.7817,10200.0
2012-03-19 14:30:00,32.09,32.1,32.08,32.09,11500.0,26.7817,26.79,26.7733,26.7817,11500.0
2012-03-19 14:40:00,32.09,32.12,32.08,32.12,19500.0,26.7817,26.8067,26.7733,26.8067,19500.0
2012-03-19 14:50:00,32.12,32.13,32.07,32.11,23200.0,26.8067,26.8151,26.765,26.7984,23200.0
2012-03-19 15:00:00,32.11,32.12,32.09,32.1,16900.0,26.7984,26.8067,26.7817,26.79,16900.0
2012-03-19 15:10:00,32.1,32.12,32.08,32.08,27200.0,26.79,26.8067,26.7733,26.7733,27200.0
2012-03-19 15:20:00,32.08,32.1,32.05,32.05,41400.0,26.7733,26.79,26.7483,26.7483,41400.0
2012-03-19 15:30:00,32.06,32.09,32.05,32.06,86400.0,26.7567,26.7817,26.7483,26.7567,86400.0
2012-03-19 15:40:00,32.06,32.09,32.02,32.03,52200.0,26.7567,26.7817,26.7233,26.7316,52200.0
2012-03-19 15:50:00,32.03,32.04,31.96,31.98,50700.0,26.7316,26.74,26.6732,26.6899,50700.0
2012-03-20 09:30:00,31.83,31.87,31.74,31.83,15700.0,26.5647,26.5981,26.4896,26.5647,15700.0
2012-03-20 09:40:00,31.81,31.92,31.71,31.92,28000.0,26.548,26.6398,26.4646,26.6398,28000.0
2012-03-20 09:50:00,31.92,31.92,31.81,31.87,7300.0,26.6398,26.6398,26.548,26.5981,7300.0
2012-03-20 10:00:00,31.86,31.87,31.83,31.86,14800.0,26.5897,26.5981,26.5647,26.5897,14800.0
2012-03-20 10:10:00,31.85,31.89,31.83,31.84,11000.0,26.5814,26.6148,26.5647,26.5731,11000.0
2012-03-20 10:20:00,31.83,31.83,31.77,31.81,18300.0,26.5647,26.5647,26.5146,26.548,18300.0
2012-03-20 10:30:00,31.8,31.85,31.79,31.84,12700.0,26.5397,26.5814,26.5313,26.5731,12700.0
2012-03-20 10:40:00,31.83,31.84,31.79,31.81,12300.0,26.5647,26.5731,26.5313,26.548,12300.0
2012-03-20 10:50:00,31.82,31.84,31.8,31.81,10300.0,26.5564,26.5731,26.5397,26.548,10300.0
2012-03-20 11:00:00,31.81,31.86,31.81,31.84,9000.0,26.548,26.5897,26.548,26.5731,9000.0
2012-03-20 11:10:00,31.83,31.88,31.82,31.83,15600.0,26.5647,26.6064,26.5564,26.5647,15600.0
2012-03-20 11:20:00,31.82,31.86,31.82,31.83,7800.0,26.5564,26.5897,26.5564,26.5647,7800.0
2012-03-20 11:30:00,31.84,31.86,31.82,31.86,13700.0,26.5731,26.5897,26.5564,26.5897,13700.0
2012-03-20 11:40:00,31.85,31.86,31.83,31.84,6900.0,26.5814,26.5897,26.5647,26.5731,6900.0
2012-03-20 11:50:00,31.84,31.84,31.8,31.82,10900.0,26.5731,26.5731,26.5397,26.5564,10900.0
2012-03-20 12:00:00,31.81,31.88,31.81,31.87,10400.0,26.548,26.6064,26.548,26.5981,10400.0
2012-03-20 12:10:00,31.86,31.88,31.86,31.87,5000.0,26.5897,26.6064,26.5897,26.5981,5000.0
2012-03-20 12:20:00,31.87,31.87,31.84,31.85,10400.0,26.5981,26.5981,26.5731,26.5814,10400.0
2012-03-20 12:30:00,31.85,31.9,31.85,31.88,12000.0,26.5814,26.6231,26.5814,26.6064,12000.0
2012-03-20 12:40:00,31.89,31.9,31.87,31.87,16600.0,26.6148,26.6231,26.5981,26.5981,16600.0
2012-03-20 12:50:00,31.88,31.9,31.82,31.9,24400.0,26.6064,26.6231,26.5564,26.6231,24400.0
2012-03-20 13:00:00,31.89,31.96,31.88,31.96,4400.0,26.6148,26.6732,26.6064,26.6732,4400.0
2012-03-20 13:10:00,31.95,31.97,31.94,31.96,5000.0,26.6649,26.6815,26.6565,26.6732,5000.0
2012-03-20 13:20:00,31.97,31.99,31.91,31.98,16500.0,26.6815,26.6982,26.6315,26.6899,16500.0
2012-03-20 13:30:00,31.98,31.99,31.96,31.99,12400.0,26.6899,26.6982,26.6732,26.6982,12400.0
2012-03-20 13:40:00,31.99,32.03,31.98,32.0,15500.0,26.6982,26.7316,26.6899,26.7066,15500.0
2012-03-20 13:50:00,32.0,32.02,31.99,32.02,7700.0,26.7066,26.7233,26.6982,26.7233,7700.0
2012-03-20 14:00:00,32.02,32.02,31.92,31.92,9000.0,26.7233,26.7233,26.6398,26.6398,9000.0
2012-03-20 14:10:00,31.91,31.99,31.9,31.98,15600.0,26.6315,26.6982,26.6231,26.6899,15600.0
2012-03-20 14:20:00,31.98,31.99,31.95,31.95,6500.0,26.6899,26.6982,26.6649,26.6649,6500.0
2012-03-20 14:30:00,31.96,31.96,31.9,31.95,12000.0,26.6732,26.6732,26.6231,26.6649,12000.0
2012-03-20 14:40:00,31.95,31.98,31.92,31.97,6300.0,26.6649,26.6899,26.6398,26.6815,6300.0
2012-03-20 14:50:00,31.96,31.97,31.93,31.95,6400.0,26.6732,26.6815,26.6482,26.6649,6400.0
2012-03-20 15:00:00,31.96,31.99,31.94,31.96,9200.0,26.6732,26.6982,26.6565,26.6732,9200.0
2012-03-20 15:10:00,31.96,31.97,31.93,31.97,14800.0,26.6732,26.6815,26.6482,26.6815,14800.0
2012-03-20 15:20:00,31.98,32.0,31.92,31.92,6900.0,26.6899,26.7066,26.6398,26.6398,6900.0
2012-03-20 15:30:00,31.92,31.94,31.9,31.9,12700.0,26.6398,26.6565,26.6231,26.6231,12700.0
2012-03-20 15:40:00,31.91,31.92,31.86,31.88,21000.0,26.6315,26.6398,26.5897,26.6064,21000.0
2012-03-20 15:50:00,31.88,31.9,31.83,31.86,29600.0,26.6064,26.6231,26.5647,26.5897,29600.0
2012-03-21 09:30:00,31.89,31.9,31.77,31.83,36000.0,26.6148,26.6231,26.5146,26.5647,36000.0
2012-03-21 09:40:00,31.83,31.83,31.72,31.77,36700.0,26.5647,26.5647,26.4729,26.5146,36700.0
2012-03-21 09:50:00,31.78,31.78,31.59,31.62,15000.0,26.523,26.523,26.3644,26.3894,15000.0
2012-03-21 10:00:00,31.62,31.65,31.55,31.55,12300.0,26.3894,26.4145,26.331,26.331,12300.0
2012-03-21 10:10:00,31.56,31.62,31.54,31.58,22400.0,26.3394,26.3894,26.3227,26.3561,22400.0
2012-03-21 10:20:00,31.56,31.66,31.56,31.66,7500.0,26.3394,26.4228,26.3394,26.4228,7500.0
2012-03-21 10:30:00,31.66,31.73,31.66,31.72,8300.0,26.4228,26.4812,26.4228,26.4729,8300.0
2012-03-21 10:40:00,31.74,31.76,31.69,31.69,7100.0,26.4896,26.5063,26.4479,26.4479,7100.0
2012-03-21 10:50:00,31.7,31.71,31.63,31.68,14800.0,26.4562,26.4646,26.3978,26.4395,14800.0
2012-03-21 11:00:00,31.67,31.67,31.57,31.58,9900.0,26.4312,26.4312,26.3477,26.3561,9900.0
2012-03-21 11:10:00,31.57,31.58,31.54,31.54,3700.0,26.3477,26.3561,26.3227,26.3227,3700.0
2012-03-21 11:20:00,31.55,31.59,31.47,31.49,60700.0,26.331,26.3644,26.2643,26.2809,60700.0
2012-03-21 11:30:00,31.48,31.51,31.47,31.5,15000.0,26.2726,26.2976,26.2643,26.2893,15000.0
2012-03-21 11:40:00,31.5,31.51,31.46,31.46,18000.0,26.2893,26.2976,26.2559,26.2559,18000.0
2012-03-21 11:50:00,31.46,31.48,31.46,31.46,2500.0,26.2559,26.2726,26.2559,26.2559,2500.0
2012-03-21 12:00:00,31.47,31.51,31.47,31.5,10800.0,26.2643,26.2976,26.2643,26.2893,10800.0
2012-03-21 12:10:00,31.51,31.54,31.5,31.54,17200.0,26.2976,26.3227,26.2893,26.3227,17200.0
2012-03-21 12:20:00,31.54,31.54,31.53,31.53,6000.0,26.3227,26.3227,26.3143,26.3143,6000.0
2012-03-21 12:30:00,31.53,31.53,31.49,31.5,7900.0,26.3143,26.3143,26.2809,26.2893,7900.0
2012-03-21 12:40:00,31.5,31.53,31.49,31.49,6900.0,26.2893,26.3143,26.2809,26.2809,6900.0
2012-03-21 12:50:00,31.5,31.51,31.49,31.5,4100.0,26.2893,26.2976,26.2809,26.2893,4100.0
2012-03-21 13:00:00,31.5,31.5,31.47,31.49,6200.0,26.2893,26.2893,26.2643,26.2809,6200.0
2012-03-21 13:10:00,31.49,31.5,31.44,31.46,9400.0,26.2809,26.2893,26.2392,26.2559,9400.0
2012-03-21 13:20:00,31.46,31.49,31.46,31.49,6100.0,26.2559,26.2809,26.2559,26.2809,6100.0
2012-03-21 13:30:00,31.5,31.51,31.48,31.5,7300.0,26.2893,26.2976,26.2726,26.2893,7300.0
2012-03-21 13:40:00,31.5,31.52,31.5,31.52,5200.0,26.2893,26.306,26.2893,26.306,5200.0
2012-03-21 13:50:00,31.52,31.53,31.51,31.53,4100.0,26.306,26.3143,26.2976,26.3143,4100.0
2012-03-21 14:00:00,31.52,31.53,31.5,31.5,11600.0,26.306,26.3143,26.2893,26.2893,11600.0
2012-03-21 14:10:00,31.5,31.53,31.49,31.52,6600.0,26.2893,26.3143,26.2809,26.306,6600.0
2012-03-21 14:20:00,31.53,31.53,31.52,31.53,4800.0,26.3143,26.3143,26.306,26.3143,4800.0
2012-03-21 14:30:00,31.52,31.55,31.52,31.54,14900.0,26.306,26.331,26.306,26.3227,14900.0
2012-03-21 14:40:00,31.53,31.59,31.52,31.58,8200.0,26.3143,26.3644,26.306,26.3561,8200.0
2012-03-21 14:50:00,31.59,31.66,31.57,31.65,10300.0,26.3644,26.4228,26.3477,26.4145,10300.0
2012-03-21 15:00:00,31.66,31.67,31.64,31.64,17400.0,26.4228,26.4312,26.4061,26.4061,17400.0
2012-03-21 15:10:00,31.65,31.65,31.62,31.62,14200.0,26.4145,26.4145,26.3894,26.3894,14200.0
2012-03-21 15:20:00,31.63,31.63,31.52,31.62,59800.0,26.3978,26.3978,26.306,26.3894,59800.0
2012-03-21 15:30:00,31.61,31.68,31.61,31.64,18300.0,26.3811,26.4395,26.3811,26.4061,18300.0
2012-03-21 15:40:00,31.64,31.68,31.63,31.66,26100.0,26.4061,26.4395,26.3978,26.4228,26100.0
2012-03-21 15:50:00,31.65,31.67,31.63,31.64,43900.0,26.4145,26.4312,26.3978,26.4061,43900.0
2012-03-22 09:30:00,31.34,31.34,31.14,31.33,11600.0,26.1558,26.1558,25.9888,26.1474,11600.0
2012-03-22 09:40:00,31.33,31.5,31.33,31.49,9400.0,26.1474,26.2893,26.1474,26.2809,9400.0
2012-03-22 09:50:00,31.5,31.5,31.35,31.37,6900.0,26.2893,26.2893,26.1641,26.1808,6900.0
2012-03-22 10:00:00,31.38,31.5,31.35,31.35,21000.0,26.1891,26.2893,26.1641,26.1641,21000.0
2012-03-22 10:10:00,31.35,31.35,31.21,31.24,10500.0,26.1641,26.1641,26.0473,26.0723,10500.0
2012-03-22 10:20:00,31.24,31.29,31.22,31.23,6400.0,26.0723,26.114,26.0556,26.064,6400.0
2012-03-22 10:30:00,31.22,31.23,31.15,31.15,11400.0,26.0556,26.064,25.9972,25.9972,11400.0
2012-03-22 10:40:00,31.14,31.25,31.14,31.22,21100.0,25.9888,26.0806,25.9888,26.0556,21100.0
2012-03-22 10:50:00,31.19,31.21,31.11,31.18,20100.0,26.0306,26.0473,25.9638,26.0222,20100.0
2012-03-22 11:00:00,31.16,31.22,31.13,31.15,9500.0,26.0055,26.0556,25.9805,25.9972,9500.0
2012-03-22 11:10:00,31.16,31.25,31.16,31.25,3400.0,26.0055,26.0806,26.0055,26.0806,3400.0
2012-03-22 11:20:00,31.25,31.35,31.25,31.34,6500.0,26.0806,26.1641,26.0806,26.1558,6500.0
2012-03-22 11:30:00,31.33,31.36,31.3,31.36,7400.0,26.1474,26.1725,26.1224,26.1725,7400.0
2012-03-22 11:40:00,31.36,31.36,31.24,31.24,7100.0,26.1725,26.1725,26.0723,26.0723,7100.0
2012-03-22 11:50:00,31.24,31.3,31.24,31.28,7600.0,26.0723,26.1224,26.0723,26.1057,7600.0
2012-03-22 12:00:00,31.28,31.32,31.28,31.3,10900.0,26.1057,26.1391,26.1057,26.1224,10900.0
2012-03-22 12:10:00,31.31,31.34,31.31,31.34,12300.0,26.1307,26.1558,26.1307,26.1558,12300.0
2012-03-22 12:20:00,31.34,31.34,31.29,31.29,13700.0,26.1558,26.1558,26.114,26.114,13700.0
2012-03-22 12:30:00,31.29,31.3,31.28,31.29,6700.0,26.114,26.1224,26.1057,26.114,6700.0
2012-03-22 12:40:00,31.28,31.29,31.27,31.29,7200.0,26.1057,26.114,26.0973,26.114,7200.0
2012-03-22 12:50:00,31.29,31.4,31.28,31.39,14300.0,26.114,26.2058,26.1057,26.1975,14300.0
2012-03-22 13:00:00,31.38,31.39,31.33,31.33,12400.0,26.1891,26.1975,26.1474,26.1474,12400.0
2012-03-22 13:10:00,31.34,31.34,31.3,31.3,7900.0,26.1558,26.1558,26.1224,26.1224,7900.0
2012-03-22 13:20:00,31.31,31.34,31.3,31.34,17300.0,26.1307,26.1558,26.1224,26.1558,17300.0
2012-03-22 13:30:00,31.33,31.41,31.32,31.41,18900.0,26.1474,26.2142,26.1391,26.2142,18900.0
2012-03-22 13:40:00,31.41,31.41,31.38,31.39,32900.0,26.2142,26.2142,26.1891,26.1975,32900.0
2012-03-22 13:50:00,31.4,31.43,31.39,31.42,7500.0,26.2058,26.2309,26.1975,26.2225,7500.0
2012-03-22 14:00:00,31.41,31.46,31.41,31.45,22000.0,26.2142,26.2559,26.2142,26.2476,22000.0
2012-03-22 14:10:00,31.45,31.48,31.45,31.48,7700.0,26.2476,26.2726,26.2476,26.2726,7700.0
2012-03-22 14:20:00,31.48,31.48,31.44,31.47,9400.0,26.2726,26.2726,26.2392,26.2643,9400.0
2012-03-22 14:30:00,31.47,31.48,31.44,31.45,7300.0,26.2643,26.2726,26.2392,26.2476,7300.0
2012-03-22 14:40:00,31.43,31.44,31.41,31.41,5000.0,26.2309,26.2392,26.2142,26.2142,5000.0
2012-03-22 14:50:00,31.41,31.41,31.4,31.41,4200.0,26.2142,26.2142,26.2058,26.2142,4200.0
2012-03-22 15:00:00,31.4,31.4,31.37,31.37,8200.0,26.2058,26.2058,26.1808,26.1808,8200.0
2012-03-22 15:10:00,31.37,31.38,31.32,31.35,17400.0,26.1808,26.1891,26.1391,26.1641,17400.0
2012-03-22 15:20:00,31.34,31.43,31.33,31.43,10200.0,26.1558,26.2309,26.1474,26.2309,10200.0
2012-03-22 15:30:00,31.43,31.49,31.43,31.46,28500.0,26.2309,26.2809,26.2309,26.2559,28500.0
2012-03-22 15:40:00,31.46,31.48,31.43,31.46,16700.0,26.2559,26.2726,26.2309,26.2559,16700.0
2012-03-22 15:50:00,31.45,31.46,31.41,31.41,32200.0,26.2476,26.2559,26.2142,26.2142,32200.0
2012-03-23 09:30:00,31.64,31.8,31.54,31.61,42900.0,26.4061,26.5397,26.3227,26.3811,42900.0
2012-03-23 09:40:00,31.61,31.65,31.56,31.59,14000.0,26.3811,26.4145,26.3394,26.3644,14000.0
2012-03-23 09:50:00,31.59,31.61,31.58,31.58,13700.0,26.3644,26.3811,26.3561,26.3561,13700.0
2012-03-23 10:00:00,31.58,31.59,31.48,31.48,12100.0,26.3561,26.3644,26.2726,26.2726,12100.0
2012-03-23 10:10:00,31.49,31.52,31.45,31.5,4500.0,26.2809,26.306,26.2476,26.2893,4500.0
2012-03-23 10:20:00,31.5,31.53,31.45,31.48,18000.0,26.2893,26.3143,26.2476,26.2726,18000.0
2012-03-23 10:30:00,31.47,31.55,31.45,31.51,13500.0,26.2643,26.331,26.2476,26.2976,13500.0
2012-03-23 10:40:00,31.54,31.55,31.5,31.53,12800.0,26.3227,26.331,26.2893,26.3143,12800.0
2012-03-23 10:50:00,31.54,31.6,31.53,31.58,6200.0,26.3227,26.3728,26.3143,26.3561,6200.0
2012-03-23 11:00:00,31.58,31.62,31.56,31.61,14100.0,26.3561,26.3894,26.3394,26.3811,14100.0
2012-03-23 11:10:00,31.61,31.62,31.57,31.6,18900.0,26.3811,26.3894,26.3477,26.3728,18900.0
2012-03-23 11:20:00,31.62,31.62,31.59,31.61,10200.0,26.3894,26.3894,26.3644,26.3811,10200.0
2012-03-23 11:30:00,31.61,31.62,31.59,31.6,9700.0,26.3811,26.3894,26.3644,26.3728,9700.0
2012-03-23 11:40:00,31.6,31.61,31.59,31.6,3200.0,26.3728,26.3811,26.3644,26.3728,3200.0
2012-03-23 11:50:00,31.6,31.61,31.6,31.61,6200.0,26.3728,26.3811,26.3728,26.3811,6200.0
2012-03-23 12:00:00,31.59,31.62,31.59,31.62,2500.0,26.3644,26.3894,26.3644,26.3894,2500.0
2012-03-23 12:10:00,31.61,31.61,31.59,31.6,4300.0,26.3811,26.3811,26.3644,26.3728,4300.0
2012-03-23 12:20:00,31.6,31.6,31.57,31.59,2900.0,26.3728,26.3728,26.3477,26.3644,2900.0
2012-03-23 12:30:00,31.59,31.59,31.56,31.58,4500.0,26.3644,26.3644,26.3394,26.3561,4500.0
2012-03-23 12:40:00,31.58,31.62,31.57,31.62,4400.0,26.3561,26.3894,26.3477,26.3894,4400.0
2012-03-23 12:50:00,31.62,31.68,31.62,31.64,7700.0,26.3894,26.4395,26.3894,26.4061,7700.0
2012-03-23 13:00:00,31.64,31.65,31.63,31.64,2600.0,26.4061,26.4145,26.3978,26.4061,2600.0
2012-03-23 13:10:00,31.63,31.63,31.62,31.63,2000.0,26.3978,26.3978,26.3894,26.3978,2000.0
2012-03-23 13:20:00,31.64,31.68,31.64,31.66,5000.0,26.4061,26.4395,26.4061,26.4228,5000.0
2012-03-23 13:30:00,31.67,31.69,31.67,31.68,3400.0,26.4312,26.4479,26.4312,26.4395,3400.0
2012-03-23 13:40:00,31.69,31.69,31.67,31.67,6300.0,26.4479,26.4479,26.4312,26.4312,6300.0
2012-03-23 13:50:00,31.67,31.69,31.66,31.66,5400.0,26.4312,26.4479,26.4228,26.4228,5400.0
2012-03-23 14:00:00,31.66,31.68,31.66,31.68,3300.0,26.4228,26.4395,26.4228,26.4395,3300.0
2012-03-23 14:10:00,31.67,31.68,31.66,31.68,4600.0,26.4312,26.4395,26.4228,26.4395,4600.0
2012-03-23 14:20:00,31.68,31.7,31.68,31.7,4900.0,26.4395,26.4562,26.4395,26.4562,4900.0
2012-03-23 14:30:00,31.69,31.72,31.69,31.72,6900.0,26.4479,26.4729,26.4479,26.4729,6900.0
2012-03-23 14:40:00,31.71,31.72,31.69,31.7,9800.0,26.4646,26.4729,26.4479,26.4562,9800.0
2012-03-23 14:50:00,31.7,31.72,31.68,31.7,20900.0,26.4562,26.4729,26.4395,26.4562,20900.0
2012-03-23 15:00:00,31.69,31.7,31.68,31.68,7800.0,26.4479,26.4562,26.4395,26.4395,7800.0
2012-03-23 15:10:00,31.69,31.69,31.63,31.63,9200.0,26.4479,26.4479,26.3978,26.3978,9200.0
2012-03-23 15:20:00,31.63,31.64,31.61,31.63,11700.0,26.3978,26.4061,26.3811,26.3978,11700.0
2012-03-23 15:30:00,31.64,31.67,31.64,31.67,14400.0,26.4061,26.4312,26.4061,26.4312,14400.0
2012-03-23 15:40:00,31.66,31.68,31.62,31.64,15900.0,26.4228,26.4395,26.3894,26.4061,15900.0
2012-03-23 15:50:00,31.65,31.71,31.64,31.69,20200.0,26.4145,26.4646,26.4061,26.4479,20200.0
2012-03-26 09:30:00,31.81,32.0,31.76,31.96,28300.0,26.548,26.7066,26.5063,26.6732,28300.0
2012-03-26 09:40:00,31.97,31.99,31.9,31.96,28000.0,26.6815,26.6982,26.6231,26.6732,28000.0
2012-03-26 09:50:00,31.95,31.96,31.9,31.92,11900.0,26.6649,26.6732,26.6231,26.6398,11900.0
2012-03-26 10:00:00,31.92,31.94,31.87,31.91,12500.0,26.6398,26.6565,26.5981,26.6315,12500.0
2012-03-26 10:10:00,31.94,31.98,31.94,31.96,65100.0,26.6565,26.6899,26.6565,26.6732,65100.0
2012-03-26 10:20:00,31.97,31.98,31.96,31.98,15800.0,26.6815,26.6899,26.6732,26.6899,15800.0
2012-03-26 10:30:00,31.98,31.98,31.94,31.94,15100.0,26.6899,26.6899,26.6565,26.6565,15100.0
2012-03-26 10:40:00,31.94,31.94,31.88,31.92,12700.0,26.6565,26.6565,26.6064,26.6398,12700.0
2012-03-26 10:50:00,31.92,31.96,31.91,31.96,10400.0,26.6398,26.6732,26.6315,26.6732,10400.0
2012-03-26 11:00:00,31.95,31.97,31.93,31.95,12100.0,26.6649,26.6815,26.6482,26.6649,12100.0
2012-03-26 11:10:00,31.95,31.99,31.95,31.97,30000.0,26.6649,26.6982,26.6649,26.6815,30000.0
2012-03-26 11:20:00,31.98,31.99,31.83,31.99,99900.0,26.6899,26.6982,26.5647,26.6982,99900.0
2012-03-26 11:30:00,31.99,31.99,31.98,31.99,15000.0,26.6982,26.6982,26.6899,26.6982,15000.0
2012-03-26 11:40:00,31.99,31.99,31.96,31.96,5900.0,26.6982,26.6982,26.6732,26.6732,5900.0
2012-03-26 11:50:00,31.96,31.97,31.92,31.92,6600.0,26.6732,26.6815,26.6398,26.6398,6600.0
2012-03-26 12:00:00,31.93,31.93,31.92,31.92,8700.0,26.6482,26.6482,26.6398,26.6398,8700.0
2012-03-26 12:10:00,31.92,31.93,31.9,31.9,20800.0,26.6398,26.6482,26.6231,26.6231,20800.0
2012-03-26 12:20:00,31.9,31.91,31.9,31.91,7600.0,26.6231,26.6315,26.6231,26.6315,7600.0
2012-03-26 12:30:00,31.9,31.92,31.89,31.91,10000.0,26.6231,26.6398,26.6148,26.6315,10000.0
2012-03-26 12:40:00,31.92,31.92,31.87,31.89,5900.0,26.6398,26.6398,26.5981,26.6148,5900.0
2012-03-26 12:50:00,31.88,31.89,31.88,31.88,3500.0,26.6064,26.6148,26.6064,26.6064,3500.0
2012-03-26 13:00:00,31.88,31.89,31.84,31.84,6200.0,26.6064,26.6148,26.5731,26.5731,6200.0
2012-03-26 13:10:00,31.84,31.85,31.83,31.83,6700.0,26.5731,26.5814,26.5647,26.5647,6700.0
2012-03-26 13:20:00,31.83,31.87,31.82,31.86,7200.0,26.5647,26.5981,26.5564,26.5897,7200.0
2012-03-26 13:30:00,31.86,31.9,31.86,31.9,4100.0,26.5897,26.6231,26.5897,26.6231,4100.0
2012-03-26 13:40:00,31.89,31.91,31.89,31.91,3700.0,26.6148,26.6315,26.6148,26.6315,3700.0
2012-03-26 13:50:00,31.9,31.91,31.9,31.91,5500.0,26.6231,26.6315,26.6231,26.6315,5500.0
2012-03-26 14:00:00,31.9,31.91,31.87,31.87,10400.0,26.6231,26.6315,26.5981,26.5981,10400.0
2012-03-26 14:10:00,31.88,31.91,31.88,31.9,9600.0,26.6064,26.6315,26.6064,26.6231,9600.0
2012-03-26 14:20:00,31.9,31.96,31.89,31.89,23200.0,26.6231,26.6732,26.6148,26.6148,23200.0
2012-03-26 14:30:00,31.89,31.9,31.85,31.85,12700.0,26.6148,26.6231,26.5814,26.5814,12700.0
2012-03-26 14:40:00,31.85,31.89,31.85,31.88,10000.0,26.5814,26.6148,26.5814,26.6064,10000.0
2012-03-26 14:50:00,31.87,31.91,31.87,31.89,15300.0,26.5981,26.6315,26.5981,26.6148,15300.0
2012-03-26 15:00:00,31.89,31.91,31.88,31.89,22200.0,26.6148,26.6315,26.6064,26.6148,22200.0
2012-03-26 15:10:00,31.88,31.93,31.86,31.92,64600.0,26.6064,26.6482,26.5897,26.6398,64600.0
2012-03-26 15:20:00,31.93,31.94,31.85,31.85,44600.0,26.6482,26.6565,26.5814,26.5814,44600.0
2012-03-26 15:30:00,31.86,31.91,31.84,31.91,19500.0,26.5897,26.6315,26.5731,26.6315,19500.0
2012-03-26 15:40:00,31.91,31.95,31.9,31.95,16800.0,26.6315,26.6649,26.6231,26.6649,16800.0
2012-03-26 15:50:00,31.94,31.99,31.92,31.99,62200.0,26.6565,26.6982,26.6398,26.6982,62200.0
2012-03-27 09:30:00,32.0,32.0,31.92,31.97,26200.0,26.7066,26.7066,26.6398,26.6815,26200.0
2012-03-27 09:40:00,31.97,32.0,31.95,31.98,17900.0,26.6815,26.7066,26.6649,26.6899,17900.0
2012-03-27 09:50:00,31.98,31.98,31.97,31.98,39100.0,26.6899,26.6899,26.6815,26.6899,39100.0
2012-03-27 10:00:00,31.98,31.98,31.9,31.92,16400.0,26.6899,26.6899,26.6231,26.6398,16400.0
2012-03-27 10:10:00,31.93,31.97,31.92,31.97,12600.0,26.6482,26.6815,26.6398,26.6815,12600.0
2012-03-27 10:20:00,31.98,31.98,31.89,31.92,11100.0,26.6899,26.6899,26.6148,26.6398,11100.0
2012-03-27 10:30:00,31.93,31.94,31.89,31.9,10300.0,26.6482,26.6565,26.6148,26.6231,10300.0
2012-03-27 10:40:00,31.9,31.97,31.9,31.96,9100.0,26.6231,26.6815,26.6231,26.6732,9100.0
2012-03-27 10:50:00,31.95,31.95,31.88,31.88,8300.0,26.6649,26.6649,26.6064,26.6064,8300.0
2012-03-27 11:00:00,31.89,31.9,31.86,31.9,12700.0,26.6148,26.6231,26.5897,26.6231,12700.0
2012-03-27 11:10:00,31.9,31.93,31.9,31.93,5100.0,26.6231,26.6482,26.6231,26.6482,5100.0
2012-03-27 11:20:00,31.92,31.94,31.84,31.84,9600.0,26.6398,26.6565,26.5731,26.5731,9600.0
2012-03-27 11:30:00,31.84,31.84,31.7,31.7,29900.0,26.5731,26.5731,26.4562,26.4562,29900.0
2012-03-27 11:40:00,31.69,31.7,31.63,31.63,32700.0,26.4479,26.4562,26.3978,26.3978,32700.0
2012-03-27 11:50:00,31.63,31.63,31.59,31.6,27000.0,26.3978,26.3978,26.3644,26.3728,27000.0
2012-03-27 12:00:00,31.6,31.61,31.58,31.6,35100.0,26.3728,26.3811,26.3561,26.3728,35100.0
2012-03-27 12:10:00,31.6,31.6,31.54,31.55,26400.0,26.3728,26.3728,26.3227,26.331,26400.0
2012-03-27 12:20:00,31.55,31.58,31.53,31.54,28200.0,26.331,26.3561,26.3143,26.3227,28200.0
2012-03-27 12:30:00,31.53,31.54,31.49,31.49,18600.0,26.3143,26.3227,26.2809,26.2809,18600.0
2012-03-27 12:40:00,31.49,31.5,31.46,31.48,32400.0,26.2809,26.2893,26.2559,26.2726,32400.0
2012-03-27 12:50:00,31.48,31.53,31.47,31.48,32000.0,26.2726,26.3143,26.2643,26.2726,32000.0
2012-03-27 13:00:00,31.48,31.49,31.47,31.49,20200.0,26.2726,26.2809,26.2643,26.2809,20200.0
2012-03-27 13:10:00,31.49,31.49,31.43,31.45,25000.0,26.2809,26.2809,26.2309,26.2476,25000.0
2012-03-27 13:20:00,31.45,31.47,31.43,31.43,17300.0,26.2476,26.2643,26.2309,26.2309,17300.0
2012-03-27 13:30:00,31.43,31.44,31.38,31.4,68300.0,26.2309,26.2392,26.1891,26.2058,68300.0
2012-03-27 13:40:00,31.4,31.4,31.35,31.36,27500.0,26.2058,26.2058,26.1641,26.1725,27500.0
2012-03-27 13:50:00,31.37,31.38,31.35,31.37,16000.0,26.1808,26.1891,26.1641,26.1808,16000.0
2012-03-27 14:00:00,31.37,31.4,31.37,31.4,36100.0,26.1808,26.2058,26.1808,26.2058,36100.0
2012-03-27 14:10:00,31.4,31.44,31.39,31.43,28800.0,26.2058,26.2392,26.1975,26.2309,28800.0
2012-03-27 14:20:00,31.43,31.43,31.41,31.43,18400.0,26.2309,26.2309,26.2142,26.2309,18400.0
2012-03-27 14:30:00,31.43,31.5,31.43,31.5,19900.0,26.2309,26.2893,26.2309,26.2893,19900.0
2012-03-27 14:40:00,31.5,31.6,31.49,31.53,58700.0,26.2893,26.3728,26.2809,26.3143,58700.0
2012-03-27 14:50:00,31.54,31.55,31.44,31.47,67200.0,26.3227,26.331,26.2392,26.2643,67200.0
2012-03-27 15:00:00,31.48,31.48,31.43,31.46,37900.0,26.2726,26.2726,26.2309,26.2559,37900.0
2012-03-27 15:10:00,31.47,31.5,31.46,31.47,61300.0,26.2643,26.2893,26.2559,26.2643,61300.0
2012-03-27 15:20:00,31.46,31.49,31.45,31.47,70800.0,26.2559,26.2809,26.2476,26.2643,70800.0
2012-03-27 15:30:00,31.46,31.52,31.45,31.51,56800.0,26.2559,26.306,26.2476,26.2976,56800.0
2012-03-27 15:40:00,31.51,31.59,31.5,31.56,126500.0,26.2976,26.3644,26.2893,26.3394,126500.0
2012-03-27 15:50:00,31.57,31.57,31.51,31.51,71300.0,26.3477,26.3477,26.2976,26.2976,71300.0
2012-03-28 09:30:00,31.07,31.08,30.87,30.97,108600.0,25.9304,25.9388,25.7635,25.847,108600.0
2012-03-28 09:40:00,30.97,31.1,30.76,30.77,62900.0,25.847,25.9555,25.6717,25.68,62900.0
2012-03-28 09:50:00,30.77,30.8,30.64,30.68,34000.0,25.68,25.7051,25.5716,25.6049,34000.0
2012-03-28 10:00:00,30.68,30.81,30.68,30.8,135600.0,25.6049,25.7134,25.6049,25.7051,135600.0
2012-03-28 10:10:00,30.79,30.79,30.75,30.78,26900.0,25.6967,25.6967,25.6634,25.6884,26900.0
2012-03-28 10:20:00,30.77,30.81,30.75,30.75,34700.0,25.68,25.7134,25.6634,25.6634,34700.0
2012-03-28 10:30:00,30.76,30.8,30.65,30.65,58100.0,25.6717,25.7051,25.5799,25.5799,58100.0
2012-03-28 10:40:00,30.64,30.67,30.57,30.57,13400.0,25.5716,25.5966,25.5131,25.5131,13400.0
2012-03-28 10:50:00,30.58,30.58,30.53,30.54,27600.0,25.5215,25.5215,25.4797,25.4881,27600.0
2012-03-28 11:00:00,30.55,30.66,30.55,30.65,23100.0,25.4964,25.5882,25.4964,25.5799,23100.0
2012-03-28 11:10:00,30.66,30.72,30.65,30.71,16600.0,25.5882,25.6383,25.5799,25.63,16600.0
2012-03-28 11:20:00,30.7,30.71,30.65,30.69,22000.0,25.6216,25.63,25.5799,25.6133,22000.0
2012-03-28 11:30:00,30.71,30.71,30.65,30.69,25800.0,25.63,25.63,25.5799,25.6133,25800.0
2012-03-28 11:40:00,30.7,30.72,30.66,30.68,21400.0,25.6216,25.6383,25.5882,25.6049,21400.0
2012-03-28 11:50:00,30.69,30.72,30.6,30.72,23900.0,25.6133,25.6383,25.5382,25.6383,23900.0
2012-03-28 12:00:00,30.71,30.72,30.62,30.69,37800.0,25.63,25.6383,25.5549,25.6133,37800.0
2012-03-28 12:10:00,30.69,30.81,30.65,30.77,23700.0,25.6133,25.7134,25.5799,25.68,23700.0
2012-03-28 12:20:00,30.77,30.85,30.77,30.8,17200.0,25.68,25.7468,25.68,25.7051,17200.0
2012-03-28 12:30:00,30.81,30.84,30.75,30.8,14100.0,25.7134,25.7385,25.6634,25.7051,14100.0
2012-03-28 12:40:00,30.81,30.85,30.79,30.85,10300.0,25.7134,25.7468,25.6967,25.7468,10300.0
2012-03-28 12:50:00,30.84,30.84,30.8,30.81,6800.0,25.7385,25.7385,25.7051,25.7134,6800.0
2012-03-28 13:00:00,30.8,30.86,30.8,30.85,13400.0,25.7051,25.7552,25.7051,25.7468,13400.0
2012-03-28 13:10:00,30.85,30.88,30.82,30.88,12500.0,25.7468,25.7719,25.7218,25.7719,12500.0
2012-03-28 13:20:00,30.88,30.88,30.77,30.78,21000.0,25.7719,25.7719,25.68,25.6884,21000.0
2012-03-28 13:30:00,30.78,30.79,30.65,30.66,27500.0,25.6884,25.6967,25.5799,25.5882,27500.0
2012-03-28 13:40:00,30.68,30.72,30.67,30.67,11300.0,25.6049,25.6383,25.5966,25.5966,11300.0
2012-03-28 13:50:00,30.68,30.75,30.67,30.73,9300.0,25.6049,25.6634,25.5966,25.6467,9300.0
2012-03-28 14:00:00,30.73,30.76,30.69,30.73,15700.0,25.6467,25.6717,25.6133,25.6467,15700.0
2012-03-28 14:10:00,30.74,30.78,30.7,30.76,11900.0,25.655,25.6884,25.6216,25.6717,11900.0
2012-03-28 14:20:00,30.76,30.82,30.74,30.82,15900.0,25.6717,25.7218,25.655,25.7218,15900.0
2012-03-28 14:30:00,30.81,30.84,30.81,30.82,15800.0,25.7134,25.7385,25.7134,25.7218,15800.0
2012-03-28 14:40:00,30.81,30.87,30.81,30.86,10900.0,25.7134,25.7635,25.7134,25.7552,10900.0
2012-03-28 14:50:00,30.86,30.89,30.85,30.89,10200.0,25.7552,25.7802,25.7468,25.7802,10200.0
2012-03-28 15:00:00,30.88,30.95,30.86,30.87,19500.0,25.7719,25.8303,25.7552,25.7635,19500.0
2012-03-28 15:10:00,30.86,30.92,30.86,30.92,35300.0,25.7552,25.8052,25.7552,25.8052,35300.0
2012-03-28 15:20:00,30.92,30.95,30.87,30.88,28000.0,25.8052,25.8303,25.7635,25.7719,28000.0
2012-03-28 15:30:00,30.87,30.93,30.86,30.93,28400.0,25.7635,25.8136,25.7552,25.8136,28400.0
2012-03-28 15:40:00,30.93,31.01,30.91,30.99,33700.0,25.8136,25.8803,25.7969,25.8637,33700.0
2012-03-28 15:50:00,30.99,31.0,30.93,30.99,54100.0,25.8637,25.872,25.8136,25.8637,54100.0
2012-03-29 09:30:00,30.8,30.8,30.59,30.63,58100.0,25.7051,25.7051,25.5298,25.5632,58100.0
2012-03-29 09:40:00,30.62,30.8,30.62,30.8,12800.0,25.5549,25.7051,25.5549,25.7051,12800.0
2012-03-29 09:50:00,30.79,30.91,30.77,30.84,15900.0,25.6967,25.7969,25.68,25.7385,15900.0
2012-03-29 10:00:00,30.83,30.88,30.83,30.86,6800.0,25.7301,25.7719,25.7301,25.7552,6800.0
2012-03-29 10:10:00,30.87,30.87,30.77,30.79,4800.0,25.7635,25.7635,25.68,25.6967,4800.0
2012-03-29 10:20:00,30.8,30.83,30.77,30.77,6800.0,25.7051,25.7301,25.68,25.68,6800.0
2012-03-29 10:30:00,30.78,30.78,30.72,30.72,6000.0,25.6884,25.6884,25.6383,25.6383,6000.0
2012-03-29 10:40:00,30.72,30.76,30.72,30.73,9600.0,25.6383,25.6717,25.6383,25.6467,9600.0
2012-03-29 10:50:00,30.74,30.74,30.72,30.72,16000.0,25.655,25.655,25.6383,25.6383,16000.0
2012-03-29 11:00:00,30.72,30.75,30.71,30.74,12300.0,25.6383,25.6634,25.63,25.655,12300.0
2012-03-29 11:10:00,30.74,30.8,30.74,30.77,7800.0,25.655,25.7051,25.655,25.68,7800.0
2012-03-29 11:20:00,30.76,30.82,30.73,30.75,5900.0,25.6717,25.7218,25.6467,25.6634,5900.0
2012-03-29 11:30:00,30.74,30.75,30.65,30.66,15100.0,25.655,25.6634,25.5799,25.5882,15100.0
2012-03-29 11:40:00,30.67,30.69,30.67,30.68,4300.0,25.5966,25.6133,25.5966,25.6049,4300.0
2012-03-29 11:50:00,30.68,30.69,30.65,30.68,9800.0,25.6049,25.6133,25.5799,25.6049,9800.0
2012-03-29 12:00:00,30.69,30.72,30.68,30.72,2300.0,25.6133,25.6383,25.6049,25.6383,2300.0
2012-03-29 12:10:00,30.72,30.75,30.71,30.73,3500.0,25.6383,25.6634,25.63,25.6467,3500.0
2012-03-29 12:20:00,30.73,30.75,30.7,30.73,7100.0,25.6467,25.6634,25.6216,25.6467,7100.0
2012-03-29 12:30:00,30.73,30.76,30.71,30.76,5200.0,25.6467,25.6717,25.63,25.6717,5200.0
2012-03-29 12:40:00,30.77,30.78,30.76,30.76,3300.0,25.68,25.6884,25.6717,25.6717,3300.0
2012-03-29 12:50:00,30.77,30.84,30.77,30.82,5100.0,25.68,25.7385,25.68,25.7218,5100.0
2012-03-29 13:00:00,30.84,30.91,30.82,30.88,25600.0,25.7385,25.7969,25.7218,25.7719,25600.0
2012-03-29 13:10:00,30.88,30.88,30.81,30.85,4300.0,25.7719,25.7719,25.7134,25.7468,4300.0
2012-03-29 13:20:00,30.84,30.86,30.84,30.86,3900.0,25.7385,25.7552,25.7385,25.7552,3900.0
2012-03-29 13:30:00,30.86,30.86,30.83,30.85,5100.0,25.7552,25.7552,25.7301,25.7468,5100.0
2012-03-29 13:40:00,30.86,30.86,30.8,30.81,7000.0,25.7552,25.7552,25.7051,25.7134,7000.0
2012-03-29 13:50:00,30.81,30.9,30.8,30.86,11200.0,25.7134,25.7885,25.7051,25.7552,11200.0
2012-03-29 14:00:00,30.87,30.94,30.86,30.87,14600.0,25.7635,25.8219,25.7552,25.7635,14600.0
2012-03-29 14:10:00,30.87,30.98,30.86,30.97,35400.0,25.7635,25.8553,25.7552,25.847,35400.0
2012-03-29 14:20:00,30.98,31.0,30.97,30.99,12000.0,25.8553,25.872,25.847,25.8637,12000.0
2012-03-29 14:30:00,31.0,31.0,30.98,30.99,17500.0,25.872,25.872,25.8553,25.8637,17500.0
2012-03-29 14:40:00,30.99,31.0,30.99,31.0,5400.0,25.8637,25.872,25.8637,25.872,5400.0
2012-03-29 14:50:00,30.99,31.02,30.99,31.0,19300.0,25.8637,25.8887,25.8637,25.872,19300.0
2012-03-29 15:00:00,31.0,31.01,30.98,30.99,8700.0,25.872,25.8803,25.8553,25.8637,8700.0
2012-03-29 15:10:00,30.99,31.08,30.99,31.08,16200.0,25.8637,25.9388,25.8637,25.9388,16200.0
2012-03-29 15:20:00,31.07,31.07,31.0,31.04,12800.0,25.9304,25.9304,25.872,25.9054,12800.0
2012-03-29 15:30:00,31.04,31.08,31.03,31.03,19400.0,25.9054,25.9388,25.897,25.897,19400.0
2012-03-29 15:40:00,31.03,31.09,31.01,31.01,33300.0,25.897,25.9471,25.8803,25.8803,33300.0
2012-03-29 15:50:00,31.02,31.04,30.99,30.99,43800.0,25.8887,25.9054,25.8637,25.8637,43800.0
2012-03-30 09:30:00,31.25,31.33,31.14,31.24,9000.0,26.0806,26.1474,25.9888,26.0723,9000.0
2012-03-30 09:40:00,31.22,31.23,31.16,31.17,10300.0,26.0556,26.064,26.0055,26.0139,10300.0
2012-03-30 09:50:00,31.18,31.29,31.17,31.17,7700.0,26.0222,26.114,26.0139,26.0139,7700.0
2012-03-30 10:00:00,31.16,31.21,31.1,31.21,10800.0,26.0055,26.0473,25.9555,26.0473,10800.0
2012-03-30 10:10:00,31.19,31.2,31.14,31.16,5700.0,26.0306,26.0389,25.9888,26.0055,5700.0
2012-03-30 10:20:00,31.16,31.16,31.09,31.13,8500.0,26.0055,26.0055,25.9471,25.9805,8500.0
2012-03-30 10:30:00,31.13,31.14,31.06,31.06,4100.0,25.9805,25.9888,25.9221,25.9221,4100.0
2012-03-30 10:40:00,31.04,31.09,31.03,31.06,6500.0,25.9054,25.9471,25.897,25.9221,6500.0
2012-03-30 10:50:00,31.07,31.08,31.02,31.04,5600.0,25.9304,25.9388,25.8887,25.9054,5600.0
2012-03-30 11:00:00,31.04,31.06,31.02,31.02,7700.0,25.9054,25.9221,25.8887,25.8887,7700.0
2012-03-30 11:10:00,31.02,31.09,31.02,31.09,7800.0,25.8887,25.9471,25.8887,25.9471,7800.0
2012-03-30 11:20:00,31.1,31.11,31.09,31.1,3200.0,25.9555,25.9638,25.9471,25.9555,3200.0
2012-03-30 11:30:00,31.11,31.13,31.11,31.13,2600.0,25.9638,25.9805,25.9638,25.9805,2600.0
2012-03-30 11:40:00,31.13,31.15,31.12,31.14,3000.0,25.9805,25.9972,25.9722,25.9888,3000.0
2012-03-30 11:50:00,31.15,31.19,31.1,31.1,8300.0,25.9972,26.0306,25.9555,25.9555,8300.0
2012-03-30 12:00:00,31.11,31.11,31.06,31.06,4500.0,25.9638,25.9638,25.9221,25.9221,4500.0
2012-03-30 12:10:00,31.06,31.06,31.03,31.03,3300.0,25.9221,25.9221,25.897,25.897,3300.0
2012-03-30 12:20:00,31.02,31.04,31.0,31.0,6700.0,25.8887,25.9054,25.872,25.872,6700.0
2012-03-30 12:30:00,31.0,31.01,30.98,31.01,6800.0,25.872,25.8803,25.8553,25.8803,6800.0
2012-03-30 12:40:00,31.01,31.05,31.01,31.05,3200.0,25.8803,25.9137,25.8803,25.9137,3200.0
2012-03-30 12:50:00,31.05,31.05,30.98,30.98,22100.0,25.9137,25.9137,25.8553,25.8553,22100.0
2012-03-30 13:00:00,30.99,31.0,30.98,31.0,3300.0,25.8637,25.872,25.8553,25.872,3300.0
2012-03-30 13:10:00,31.0,31.01,30.98,30.99,7800.0,25.872,25.8803,25.8553,25.8637,7800.0
2012-03-30 13:20:00,30.99,31.01,30.98,30.98,13200.0,25.8637,25.8803,25.8553,25.8553,13200.0
2012-03-30 13:30:00,30.99,30.99,30.97,30.98,9600.0,25.8637,25.8637,25.847,25.8553,9600.0
2012-03-30 13:40:00,30.97,30.98,30.94,30.96,13300.0,25.847,25.8553,25.8219,25.8386,13300.0
2012-03-30 13:50:00,30.96,30.98,30.95,30.98,8500.0,25.8386,25.8553,25.8303,25.8553,8500.0
2012-03-30 14:00:00,30.98,31.0,30.97,30.99,12100.0,25.8553,25.872,25.847,25.8637,12100.0
2012-03-30 14:10:00,31.0,31.01,30.99,31.01,11100.0,25.872,25.8803,25.8637,25.8803,11100.0
2012-03-30 14:20:00,31.0,31.01,31.0,31.01,6900.0,25.872,25.8803,25.872,25.8803,6900.0
2012-03-30 14:30:00,31.0,31.01,31.0,31.01,13000.0,25.872,25.8803,25.872,25.8803,13000.0
2012-03-30 14:40:00,31.01,31.02,31.0,31.01,18700.0,25.8803,25.8887,25.872,25.8803,18700.0
2012-03-30 14:50:00,31.02,31.02,30.96,30.96,33300.0,25.8887,25.8887,25.8386,25.8386,33300.0
2012-03-30 15:00:00,30.96,31.02,30.95,30.99,46900.0,25.8386,25.8887,25.8303,25.8637,46900.0
2012-03-30 15:10:00,30.99,31.0,30.98,30.99,36600.0,25.8637,25.872,25.8553,25.8637,36600.0
2012-03-30 15:20:00,30.99,31.0,30.95,30.95,29500.0,25.8637,25.872,25.8303,25.8303,29500.0
2012-03-30 15:30:00,30.96,30.99,30.95,30.98,49200.0,25.8386,25.8637,25.8303,25.8553,49200.0
2012-03-30 15:40:00,30.98,31.04,30.98,31.02,55500.0,25.8553,25.9054,25.8553,25.8887,55500.0
2012-03-30 15:50:00,31.02,31.05,30.91,30.92,89800.0,25.8887,25.9137,25.7969,25.8052,89800.0
2012-04-02 09:30:00,31.09,31.29,31.03,31.27,78100.0,25.9471,26.114,25.897,26.0973,78100.0
2012-04-02 09:40:00,31.26,31.39,31.24,31.34,17600.0,26.089,26.1975,26.0723,26.1558,17600.0
2012-04-02 09:50:00,31.34,31.36,31.31,31.35,34100.0,26.1558,26.1725,26.1307,26.1641,34100.0
2012-04-02 10:00:00,31.36,31.39,31.14,31.14,61100.0,26.1725,26.1975,25.9888,25.9888,61100.0
2012-04-02 10:10:00,31.17,31.31,31.17,31.31,16500.0,26.0139,26.1307,26.0139,26.1307,16500.0
2012-04-02 10:20:00,31.31,31.31,31.28,31.3,7500.0,26.1307,26.1307,26.1057,26.1224,7500.0
2012-04-02 10:30:00,31.3,31.31,31.26,31.26,21000.0,26.1224,26.1307,26.089,26.089,21000.0
2012-04-02 10:40:00,31.25,31.36,31.25,31.36,10800.0,26.0806,26.1725,26.0806,26.1725,10800.0
2012-04-02 10:50:00,31.37,31.39,31.25,31.3,31400.0,26.1808,26.1975,26.0806,26.1224,31400.0
2012-04-02 11:00:00,31.3,31.3,31.23,31.26,6100.0,26.1224,26.1224,26.064,26.089,6100.0
2012-04-02 11:10:00,31.3,31.33,31.29,31.29,21700.0,26.1224,26.1474,26.114,26.114,21700.0
2012-04-02 11:20:00,31.28,31.28,31.24,31.27,9300.0,26.1057,26.1057,26.0723,26.0973,9300.0
2012-04-02 11:30:00,31.27,31.32,31.26,31.3,10500.0,26.0973,26.1391,26.089,26.1224,10500.0
2012-04-02 11:40:00,31.31,31.37,31.28,31.37,5600.0,26.1307,26.1808,26.1057,26.1808,5600.0
2012-04-02 11:50:00,31.36,31.41,31.36,31.4,7900.0,26.1725,26.2142,26.1725,26.2058,7900.0
2012-04-02 12:00:00,31.41,31.41,31.35,31.39,9300.0,26.2142,26.2142,26.1641,26.1975,9300.0
2012-04-02 12:10:00,31.37,31.37,31.3,31.31,6400.0,26.1808,26.1808,26.1224,26.1307,6400.0
2012-04-02 12:20:00,31.3,31.31,31.28,31.28,5800.0,26.1224,26.1307,26.1057,26.1057,5800.0
2012-04-02 12:30:00,31.28,31.32,31.26,31.27,11500.0,26.1057,26.1391,26.089,26.0973,11500.0
2012-04-02 12:40:00,31.29,31.31,31.27,31.27,5800.0,26.114,26.1307,26.0973,26.0973,5800.0
2012-04-02 12:50:00,31.28,31.3,31.25,31.27,7500.0,26.1057,26.1224,26.0806,26.0973,7500.0
2012-04-02 13:00:00,31.26,31.26,31.23,31.25,4700.0,26.089,26.089,26.064,26.0806,4700.0
2012-04-02 13:10:00,31.26,31.28,31.2,31.23,21100.0,26.089,26.1057,26.0389,26.064,21100.0
2012-04-02 13:20:00,31.24,31.26,31.24,31.25,4100.0,26.0723,26.089,26.0723,26.0806,4100.0
2012-04-02 13:30:00,31.26,31.27,31.17,31.17,27200.0,26.089,26.0973,26.0139,26.0139,27200.0
2012-04-02 13:40:00,31.17,31.2,31.17,31.2,7400.0,26.0139,26.0389,26.0139,26.0389,7400.0
2012-04-02 13:50:00,31.19,31.22,31.19,31.22,6600.0,26.0306,26.0556,26.0306,26.0556,6600.0
2012-04-02 14:00:00,31.22,31.23,31.21,31.23,8100.0,26.0556,26.064,26.0473,26.064,8100.0
2012-04-02 14:10:00,31.22,31.24,31.21,31.21,17500.0,26.0556,26.0723,26.0473,26.0473,17500.0
2012-04-02 14:20:00,31.21,31.21,31.18,31.18,4900.0,26.0473,26.0473,26.0222,26.0222,4900.0
2012-04-02 14:30:00,31.19,31.21,31.17,31.21,5500.0,26.0306,26.0473,26.0139,26.0473,5500.0
2012-04-02 14:40:00,31.21,31.24,31.2,31.23,10400.0,26.0473,26.0723,26.0389,26.064,10400.0
2012-04-02 14:50:00,31.23,31.24,31.21,31.23,11100.0,26.064,26.0723,26.0473,26.064,11100.0
2012-04-02 15:00:00,31.23,31.26,31.22,31.26,9200.0,26.064,26.089,26.0556,26.089,9200.0
2012-04-02 15:10:00,31.26,31.27,31.23,31.25,19300.0,26.089,26.0973,26.064,26.0806,19300.0
2012-04-02 15:20:00,31.24,31.29,31.24,31.25,19300.0,26.0723,26.114,26.0723,26.0806,19300.0
2012-04-02 15:30:00,31.25,31.25,31.16,31.16,20700.0,26.0806,26.0806,26.0055,26.0055,20700.0
2012-04-02 15:40:00,31.17,31.17,31.06,31.07,39300.0,26.0139,26.0139,25.9221,25.9304,39300.0
2012-04-02 15:50:00,31.07,31.12,31.04,31.08,96900.0,25.9304,25.9722,25.9054,25.9388,96900.0
2012-04-03 09:30:00,31.17,31.52,31.12,31.52,59600.0,26.0139,26.306,25.9722,26.306,59600.0
2012-04-03 09:40:00,31.52,31.54,31.46,31.49,17100.0,26.306,26.3227,26.2559,26.2809,17100.0
2012-04-03 09:50:00,31.47,31.51,31.4,31.46,19400.0,26.2643,26.2976,26.2058,26.2559,19400.0
2012-04-03 10:00:00,31.45,31.51,31.4,31.47,43300.0,26.2476,26.2976,26.2058,26.2643,43300.0
2012-04-03 10:10:00,31.47,31.47,31.39,31.45,23700.0,26.2643,26.2643,26.1975,26.2476,23700.0
2012-04-03 10:20:00,31.43,31.55,31.43,31.53,10500.0,26.2309,26.331,26.2309,26.3143,10500.0
2012-04-03 10:30:00,31.51,31.63,31.5,31.63,18600.0,26.2976,26.3978,26.2893,26.3978,18600.0
2012-04-03 10:40:00,31.63,31.66,31.57,31.58,25200.0,26.3978,26.4228,26.3477,26.3561,25200.0
2012-04-03 10:50:00,31.58,31.6,31.57,31.59,15000.0,26.3561,26.3728,26.3477,26.3644,15000.0
2012-04-03 11:00:00,31.6,31.61,31.49,31.5,21200.0,26.3728,26.3811,26.2809,26.2893,21200.0
2012-04-03 11:10:00,31.49,31.49,31.42,31.43,11600.0,26.2809,26.2809,26.2225,26.2309,11600.0
2012-04-03 11:20:00,31.44,31.47,31.43,31.44,8100.0,26.2392,26.2643,26.2309,26.2392,8100.0
2012-04-03 11:30:00,31.42,31.42,31.37,31.39,10900.0,26.2225,26.2225,26.1808,26.1975,10900.0
2012-04-03 11:40:00,31.4,31.46,31.39,31.46,7800.0,26.2058,26.2559,26.1975,26.2559,7800.0
2012-04-03 11:50:00,31.46,31.48,31.43,31.44,12600.0,26.2559,26.2726,26.2309,26.2392,12600.0
2012-04-03 12:00:00,31.46,31.48,31.44,31.45,11500.0,26.2559,26.2726,26.2392,26.2476,11500.0
2012-04-03 12:10:00,31.46,31.49,31.42,31.45,11500.0,26.2559,26.2809,26.2225,26.2476,11500.0
2012-04-03 12:20:00,31.45,31.47,31.44,31.46,8300.0,26.2476,26.2643,26.2392,26.2559,8300.0
2012-04-03 12:30:00,31.46,31.47,31.4,31.42,15400.0,26.2559,26.2643,26.2058,26.2225,15400.0
2012-04-03 12:40:00,31.42,31.42,31.38,31.4,7300.0,26.2225,26.2225,26.1891,26.2058,7300.0
2012-04-03 12:50:00,31.4,31.41,31.36,31.36,23400.0,26.2058,26.2142,26.1725,26.1725,23400.0
2012-04-03 13:00:00,31.36,31.38,31.33,31.36,14200.0,26.1725,26.1891,26.1474,26.1725,14200.0
2012-04-03 13:10:00,31.36,31.36,31.34,31.36,4100.0,26.1725,26.1725,26.1558,26.1725,4100.0
2012-04-03 13:20:00,31.35,31.36,31.34,31.36,5900.0,26.1641,26.1725,26.1558,26.1725,5900.0
2012-04-03 13:30:00,31.36,31.37,31.34,31.35,12300.0,26.1725,26.1808,26.1558,26.1641,12300.0
2012-04-03 13:40:00,31.34,31.36,31.32,31.36,4700.0,26.1558,26.1725,26.1391,26.1725,4700.0
2012-04-03 13:50:00,31.36,31.38,31.36,31.36,12700.0,26.1725,26.1891,26.1725,26.1725,12700.0
2012-04-03 14:00:00,31.35,31.35,31.27,31.31,19700.0,26.1641,26.1641,26.0973,26.1307,19700.0
2012-04-03 14:10:00,31.3,31.33,31.22,31.3,12800.0,26.1224,26.1474,26.0556,26.1224,12800.0
2012-04-03 14:20:00,31.3,31.3,31.19,31.2,24600.0,26.1224,26.1224,26.0306,26.0389,24600.0
2012-04-03 14:30:00,31.2,31.21,31.15,31.16,22900.0,26.0389,26.0473,25.9972,26.0055,22900.0
2012-04-03 14:40:00,31.16,31.21,31.16,31.21,16800.0,26.0055,26.0473,26.0055,26.0473,16800.0
2012-04-03 14:50:00,31.22,31.29,31.22,31.27,12500.0,26.0556,26.114,26.0556,26.0973,12500.0
2012-04-03 15:00:00,31.28,31.36,31.26,31.33,16800.0,26.1057,26.1725,26.089,26.1474,16800.0
2012-04-03 15:10:00,31.32,31.36,31.32,31.34,15200.0,26.1391,26.1725,26.1391,26.1558,15200.0
2012-04-03 15:20:00,31.34,31.35,31.31,31.31,14800.0,26.1558,26.1641,26.1307,26.1307,14800.0
2012-04-03 15:30:00,31.31,31.38,31.31,31.34,22700.0,26.1307,26.1891,26.1307,26.1558,22700.0
2012-04-03 15:40:00,31.33,31.46,31.33,31.46,28600.0,26.1474,26.2559,26.1474,26.2559,28600.0
2012-04-03 15:50:00,31.45,31.51,31.4,31.5,68500.0,26.2476,26.2976,26.2058,26.2893,68500.0
2012-04-04 09:30:00,31.39,31.42,31.12,31.23,57100.0,26.1975,26.2225,25.9722,26.064,57100.0
2012-04-04 09:40:00,31.23,31.27,31.21,31.23,11200.0,26.064,26.0973,26.0473,26.064,11200.0
2012-04-04 09:50:00,31.22,31.22,31.14,31.18,23000.0,26.0556,26.0556,25.9888,26.0222,23000.0
2012-04-04 10:00:00,31.17,31.2,31.16,31.17,10900.0,26.0139,26.0389,26.0055,26.0139,10900.0
2012-04-04 10:10:00,31.17,31.19,31.16,31.19,8700.0,26.0139,26.0306,26.0055,26.0306,8700.0
2012-04-04 10:20:00,31.18,31.2,31.11,31.12,16100.0,26.0222,26.0389,25.9638,25.9722,16100.0
2012-04-04 10:30:00,31.12,31.12,31.08,31.11,23100.0,25.9722,25.9722,25.9388,25.9638,23100.0
2012-04-04 10:40:00,31.11,31.14,31.0,31.01,37100.0,25.9638,25.9888,25.872,25.8803,37100.0
2012-04-04 10:50:00,31.01,31.01,30.97,30.98,8000.0,25.8803,25.8803,25.847,25.8553,8000.0
2012-04-04 11:00:00,30.99,30.99,30.89,30.9,27000.0,25.8637,25.8637,25.7802,25.7885,27000.0
2012-04-04 11:10:00,30.9,30.93,30.87,30.87,11700.0,25.7885,25.8136,25.7635,25.7635,11700.0
2012-04-04 11:20:00,30.86,30.91,30.85,30.89,7700.0,25.7552,25.7969,25.7468,25.7802,7700.0
2012-04-04 11:30:00,30.89,30.92,30.87,30.89,9000.0,25.7802,25.8052,25.7635,25.7802,9000.0
2012-04-04 11:40:00,30.88,30.9,30.86,30.87,9000.0,25.7719,25.7885,25.7552,25.7635,9000.0
2012-04-04 11:50:00,30.87,30.92,30.87,30.88,13000.0,25.7635,25.8052,25.7635,25.7719,13000.0
2012-04-04 12:00:00,30.88,30.92,30.84,30.84,38400.0,25.7719,25.8052,25.7385,25.7385,38400.0
2012-04-04 12:10:00,30.84,30.9,30.84,30.9,15600.0,25.7385,25.7885,25.7385,25.7885,15600.0
2012-04-04 12:20:00,30.89,30.9,30.84,30.85,16000.0,25.7802,25.7885,25.7385,25.7468,16000.0
2012-04-04 12:30:00,30.85,30.86,30.83,30.85,21400.0,25.7468,25.7552,25.7301,25.7468,21400.0
2012-04-04 12:40:00,30.84,30.85,30.83,30.83,13000.0,25.7385,25.7468,25.7301,25.7301,13000.0
2012-04-04 12:50:00,30.84,30.89,30.83,30.84,23100.0,25.7385,25.7802,25.7301,25.7385,23100.0
2012-04-04 13:00:00,30.84,30.85,30.76,30.78,49100.0,25.7385,25.7468,25.6717,25.6884,49100.0
2012-04-04 13:10:00,30.77,30.78,30.73,30.76,19600.0,25.68,25.6884,25.6467,25.6717,19600.0
2012-04-04 13:20:00,30.75,30.81,30.74,30.81,28600.0,25.6634,25.7134,25.655,25.7134,28600.0
2012-04-04 13:30:00,30.82,30.85,30.82,30.85,8400.0,25.7218,25.7468,25.7218,25.7468,8400.0
2012-04-04 13:40:00,30.85,30.97,30.85,30.94,15200.0,25.7468,25.847,25.7468,25.8219,15200.0
2012-04-04 13:50:00,30.95,30.97,30.95,30.96,5500.0,25.8303,25.847,25.8303,25.8386,5500.0
2012-04-04 14:00:00,30.96,30.97,30.95,30.96,6300.0,25.8386,25.847,25.8303,25.8386,6300.0
2012-04-04 14:10:00,30.96,31.02,30.96,31.01,16100.0,25.8386,25.8887,25.8386,25.8803,16100.0
2012-04-04 14:20:00,31.01,31.01,30.97,30.99,10400.0,25.8803,25.8803,25.847,25.8637,10400.0
2012-04-04 14:30:00,30.99,30.99,30.89,30.91,28800.0,25.8637,25.8637,25.7802,25.7969,28800.0
2012-04-04 14:40:00,30.91,30.93,30.84,30.85,67500.0,25.7969,25.8136,25.7385,25.7468,67500.0
2012-04-04 14:50:00,30.84,30.84,30.74,30.77,50900.0,25.7385,25.7385,25.655,25.68,50900.0
2012-04-04 15:00:00,30.77,30.85,30.75,30.85,30600.0,25.68,25.7468,25.6634,25.7468,30600.0
2012-04-04 15:10:00,30.85,30.95,30.85,30.95,53900.0,25.7468,25.8303,25.7468,25.8303,53900.0
2012-04-04 15:20:00,30.95,30.95,30.91,30.93,16700.0,25.8303,25.8303,25.7969,25.8136,16700.0
2012-04-04 15:30:00,30.93,30.96,30.91,30.94,29600.0,25.8136,25.8386,25.7969,25.8219,29600.0
2012-04-04 15:40:00,30.93,30.94,30.88,30.93,65100.0,25.8136,25.8219,25.7719,25.8136,65100.0
2012-04-04 15:50:00,30.93,30.94,30.85,30.87,144300.0,25.8136,25.8219,25.7468,25.7635,144300.0
2012-04-05 09:30:00,30.75,30.78,30.57,30.61,32100.0,25.6634,25.6884,25.5131,25.5465,32100.0
2012-04-05 09:40:00,30.61,30.78,30.61,30.71,8000.0,25.5465,25.6884,25.5465,25.63,8000.0
2012-04-05 09:50:00,30.72,30.79,30.72,30.75,4600.0,25.6383,25.6967,25.6383,25.6634,4600.0
2012-04-05 10:00:00,30.75,30.77,30.71,30.75,9500.0,25.6634,25.68,25.63,25.6634,9500.0
2012-04-05 10:10:00,30.75,30.79,30.73,30.73,5100.0,25.6634,25.6967,25.6467,25.6467,5100.0
2012-04-05 10:20:00,30.73,30.75,30.73,30.75,9400.0,25.6467,25.6634,25.6467,25.6634,9400.0
2012-04-05 10:30:00,30.75,30.76,30.71,30.74,5400.0,25.6634,25.6717,25.63,25.655,5400.0
2012-04-05 10:40:00,30.74,30.8,30.74,30.79,7100.0,25.655,25.7051,25.655,25.6967,7100.0
2012-04-05 10:50:00,30.79,30.8,30.72,30.73,4700.0,25.6967,25.7051,25.6383,25.6467,4700.0
2012-04-05 11:00:00,30.75,30.77,30.73,30.74,6600.0,25.6634,25.68,25.6467,25.655,6600.0
2012-04-05 11:10:00,30.74,30.77,30.72,30.72,6400.0,25.655,25.68,25.6383,25.6383,6400.0
2012-04-05 11:20:00,30.72,30.74,30.71,30.74,4000.0,25.6383,25.655,25.63,25.655,4000.0
2012-04-05 11:30:00,30.74,30.77,30.66,30.68,18300.0,25.655,25.68,25.5882,25.6049,18300.0
2012-04-05 11:40:00,30.67,30.68,30.59,30.59,65000.0,25.5966,25.6049,25.5298,25.5298,65000.0
2012-04-05 11:50:00,30.59,30.62,30.59,30.62,9800.0,25.5298,25.5549,25.5298,25.5549,9800.0
2012-04-05 12:00:00,30.62,30.62,30.61,30.61,19200.0,25.5549,25.5549,25.5465,25.5465,19200.0
2012-04-05 12:10:00,30.6,30.6,30.59,30.59,8600.0,25.5382,25.5382,25.5298,25.5298,8600.0
2012-04-05 12:20:00,30.59,30.61,30.59,30.61,13800.0,25.5298,25.5465,25.5298,25.5465,13800.0
2012-04-05 12:30:00,30.61,30.63,30.61,30.63,4200.0,25.5465,25.5632,25.5465,25.5632,4200.0
2012-04-05 12:40:00,30.63,30.65,30.63,30.65,2000.0,25.5632,25.5799,25.5632,25.5799,2000.0
2012-04-05 12:50:00,30.64,30.68,30.64,30.67,3900.0,25.5716,25.6049,25.5716,25.5966,3900.0
2012-04-05 13:00:00,30.67,30.69,30.66,30.69,3300.0,25.5966,25.6133,25.5882,25.6133,3300.0
2012-04-05 13:10:00,30.69,30.7,30.67,30.67,7900.0,25.6133,25.6216,25.5966,25.5966,7900.0
2012-04-05 13:20:00,30.66,30.7,30.66,30.69,10200.0,25.5882,25.6216,25.5882,25.6133,10200.0
2012-04-05 13:30:00,30.69,30.7,30.69,30.7,5800.0,25.6133,25.6216,25.6133,25.6216,5800.0
2012-04-05 13:40:00,30.7,30.7,30.65,30.65,10600.0,25.6216,25.6216,25.5799,25.5799,10600.0
2012-04-05 13:50:00,30.65,30.66,30.64,30.65,9500.0,25.5799,25.5882,25.5716,25.5799,9500.0
2012-04-05 14:00:00,30.66,30.67,30.63,30.64,7300.0,25.5882,25.5966,25.5632,25.5716,7300.0
2012-04-05 14:10:00,30.64,30.66,30.64,30.66,26400.0,25.5716,25.5882,25.5716,25.5882,26400.0
2012-04-05 14:20:00,30.67,30.67,30.66,30.67,8200.0,25.5966,25.5966,25.5882,25.5966,8200.0
2012-04-05 14:30:00,30.67,30.68,30.65,30.65,17300.0,25.5966,25.6049,25.5799,25.5799,17300.0
2012-04-05 14:40:00,30.65,30.66,30.63,30.63,5200.0,25.5799,25.5882,25.5632,25.5632,5200.0
2012-04-05 14:50:00,30.63,30.63,30.59,30.6,12900.0,25.5632,25.5632,25.5298,25.5382,12900.0
2012-04-05 15:00:00,30.6,30.6,30.59,30.6,2900.0,25.5382,25.5382,25.5298,25.5382,2900.0
2012-04-05 15:10:00,30.6,30.6,30.57,30.6,29700.0,25.5382,25.5382,25.5131,25.5382,29700.0
2012-04-05 15:20:00,30.6,30.6,30.59,30.6,5700.0,25.5382,25.5382,25.5298,25.5382,5700.0
2012-04-05 15:30:00,30.6,30.69,30.59,30.69,17700.0,25.5382,25.6133,25.5298,25.6133,17700.0
2012-04-05 15:40:00,30.69,30.77,30.69,30.75,34500.0,25.6133,25.68,25.6133,25.6634,34500.0
2012-04-05 15:50:00,30.74,30.78,30.71,30.72,49200.0,25.655,25.6884,25.63,25.6383,49200.0
2012-04-09 09:30:00,30.26,30.4,30.16,30.19,9100.0,25.2544,25.3713,25.171,25.196,9100.0
2012-04-09 09:40:00,30.19,30.24,30.11,30.21,6900.0,25.196,25.2377,25.1292,25.2127,6900.0
2012-04-09 09:50:00,30.17,30.19,30.12,30.13,4900.0,25.1793,25.196,25.1376,25.1459,4900.0
2012-04-09 10:00:00,30.15,30.23,30.14,30.23,6500.0,25.1626,25.2294,25.1543,25.2294,6500.0
2012-04-09 10:10:00,30.22,30.26,30.2,30.26,17500.0,25.221,25.2544,25.2043,25.2544,17500.0
2012-04-09 10:20:00,30.26,30.36,30.25,30.36,20700.0,25.2544,25.3379,25.2461,25.3379,20700.0
2012-04-09 10:30:00,30.36,30.39,30.35,30.38,11300.0,25.3379,25.3629,25.3295,25.3546,11300.0
2012-04-09 10:40:00,30.39,30.46,30.38,30.44,7600.0,25.3629,25.4213,25.3546,25.4046,7600.0
2012-04-09 10:50:00,30.43,30.46,30.41,30.46,8200.0,25.3963,25.4213,25.3796,25.4213,8200.0
2012-04-09 11:00:00,30.45,30.46,30.42,30.43,6600.0,25.413,25.4213,25.3879,25.3963,6600.0
2012-04-09 11:10:00,30.42,30.42,30.37,30.39,11700.0,25.3879,25.3879,25.3462,25.3629,11700.0
2012-04-09 11:20:00,30.4,30.4,30.38,30.38,3900.0,25.3713,25.3713,25.3546,25.3546,3900.0
2012-04-09 11:30:00,30.38,30.39,30.38,30.38,8000.0,25.3546,25.3629,25.3546,25.3546,8000.0
2012-04-09 11:40:00,30.39,30.39,30.38,30.39,5800.0,25.3629,25.3629,25.3546,25.3629,5800.0
2012-04-09 11:50:00,30.39,30.41,30.38,30.41,7100.0,25.3629,25.3796,25.3546,25.3796,7100.0
2012-04-09 12:00:00,30.41,30.43,30.41,30.42,3600.0,25.3796,25.3963,25.3796,25.3879,3600.0
2012-04-09 12:10:00,30.42,30.47,30.41,30.47,3800.0,25.3879,25.4297,25.3796,25.4297,3800.0
2012-04-09 12:20:00,30.45,30.46,30.42,30.44,3700.0,25.413,25.4213,25.3879,25.4046,3700.0
2012-04-09 12:30:00,30.43,30.44,30.42,30.43,35500.0,25.3963,25.4046,25.3879,25.3963,35500.0
2012-04-09 12:40:00,30.44,30.44,30.42,30.43,6500.0,25.4046,25.4046,25.3879,25.3963,6500.0
2012-04-09 12:50:00,30.42,30.43,30.41,30.43,4000.0,25.3879,25.3963,25.3796,25.3963,4000.0
2012-04-09 13:00:00,30.42,30.43,30.41,30.42,1600.0,25.3879,25.3963,25.3796,25.3879,1600.0
2012-04-09 13:10:00,30.42,30.42,30.39,30.39,3400.0,25.3879,25.3879,25.3629,25.3629,3400.0
2012-04-09 13:20:00,30.38,30.39,30.35,30.35,5400.0,25.3546,25.3629,25.3295,25.3295,5400.0
2012-04-09 13:30:00,30.34,30.35,30.33,30.33,6300.0,25.3212,25.3295,25.3128,25.3128,6300.0
2012-04-09 13:40:00,30.35,30.35,30.33,30.33,4500.0,25.3295,25.3295,25.3128,25.3128,4500.0
2012-04-09 13:50:00,30.34,30.36,30.32,30.36,9600.0,25.3212,25.3379,25.3045,25.3379,9600.0
2012-04-09 14:00:00,30.36,30.37,30.3,30.31,10400.0,25.3379,25.3462,25.2878,25.2961,10400.0
2012-04-09 14:10:00,30.33,30.34,30.3,30.34,11600.0,25.3128,25.3212,25.2878,25.3212,11600.0
2012-04-09 14:20:00,30.33,30.34,30.31,30.34,9300.0,25.3128,25.3212,25.2961,25.3212,9300.0
2012-04-09 14:30:00,30.34,30.34,30.32,30.33,7300.0,25.3212,25.3212,25.3045,25.3128,7300.0
2012-04-09 14:40:00,30.32,30.33,30.3,30.32,13200.0,25.3045,25.3128,25.2878,25.3045,13200.0
2012-04-09 14:50:00,30.32,30.36,30.32,30.33,10400.0,25.3045,25.3379,25.3045,25.3128,10400.0
2012-04-09 15:00:00,30.34,30.35,30.32,30.32,8300.0,25.3212,25.3295,25.3045,25.3045,8300.0
2012-04-09 15:10:00,30.32,30.41,30.32,30.41,21500.0,25.3045,25.3796,25.3045,25.3796,21500.0
2012-04-09 15:20:00,30.4,30.43,30.4,30.4,18600.0,25.3713,25.3963,25.3713,25.3713,18600.0
2012-04-09 15:30:00,30.4,30.4,30.36,30.39,25100.0,25.3713,25.3713,25.3379,25.3629,25100.0
2012-04-09 15:40:00,30.39,30.4,30.29,30.35,77500.0,25.3629,25.3713,25.2795,25.3295,77500.0
2012-04-09 15:50:00,30.35,30.39,30.34,30.35,85200.0,25.3295,25.3629,25.3212,25.3295,85200.0
2012-04-10 09:30:00,30.34,30.4,30.27,30.32,44200.0,25.3212,25.3713,25.2628,25.3045,44200.0
2012-04-10 09:40:00,30.36,30.39,30.3,30.3,9500.0,25.3379,25.3629,25.2878,25.2878,9500.0
2012-04-10 09:50:00,30.32,30.32,30.24,30.3,5100.0,25.3045,25.3045,25.2377,25.2878,5100.0
2012-04-10 10:00:00,30.3,30.3,30.18,30.2,18200.0,25.2878,25.2878,25.1876,25.2043,18200.0
2012-04-10 10:10:00,30.17,30.18,30.15,30.18,2800.0,25.1793,25.1876,25.1626,25.1876,2800.0
2012-04-10 10:20:00,30.17,30.18,30.12,30.18,11000.0,25.1793,25.1876,25.1376,25.1876,11000.0
2012-04-10 10:30:00,30.2,30.2,30.11,30.11,13600.0,25.2043,25.2043,25.1292,25.1292,13600.0
2012-04-10 10:40:00,30.11,30.16,30.11,30.16,6600.0,25.1292,25.171,25.1292,25.171,6600.0
2012-04-10 10:50:00,30.15,30.16,30.11,30.14,6700.0,25.1626,25.171,25.1292,25.1543,6700.0
2012-04-10 11:00:00,30.13,30.17,30.12,30.15,3500.0,25.1459,25.1793,25.1376,25.1626,3500.0
2012-04-10 11:10:00,30.15,30.16,30.1,30.1,5700.0,25.1626,25.171,25.1209,25.1209,5700.0
2012-04-10 11:20:00,30.1,30.1,30.06,30.06,4500.0,25.1209,25.1209,25.0875,25.0875,4500.0
2012-04-10 11:30:00,30.06,30.07,30.03,30.07,5000.0,25.0875,25.0958,25.0625,25.0958,5000.0
2012-04-10 11:40:00,30.06,30.08,30.04,30.04,4600.0,25.0875,25.1042,25.0708,25.0708,4600.0
2012-04-10 11:50:00,30.04,30.04,29.93,29.94,29700.0,25.0708,25.0708,24.979,24.9873,29700.0
2012-04-10 12:00:00,29.95,29.98,29.95,29.96,11600.0,24.9957,25.0207,24.9957,25.004,11600.0
2012-04-10 12:10:00,29.96,30.0,29.94,30.0,15300.0,25.004,25.0374,24.9873,25.0374,15300.0
2012-04-10 12:20:00,30.0,30.01,29.96,29.97,8000.0,25.0374,25.0458,25.004,25.0124,8000.0
2012-04-10 12:30:00,29.97,30.0,29.95,29.95,8500.0,25.0124,25.0374,24.9957,24.9957,8500.0
2012-04-10 12:40:00,29.94,29.95,29.9,29.91,11100.0,24.9873,24.9957,24.954,24.9623,11100.0
2012-04-10 12:50:00,29.9,29.91,29.84,29.88,5700.0,24.954,24.9623,24.9039,24.9373,5700.0
2012-04-10 13:00:00,29.89,29.92,29.87,29.92,5800.0,24.9456,24.9707,24.9289,24.9707,5800.0
2012-04-10 13:10:00,29.92,29.92,29.82,29.82,8300.0,24.9707,24.9707,24.8872,24.8872,8300.0
2012-04-10 13:20:00,29.82,29.9,29.82,29.9,29900.0,24.8872,24.954,24.8872,24.954,29900.0
2012-04-10 13:30:00,29.9,29.9,29.86,29.9,3100.0,24.954,24.954,24.9206,24.954,3100.0
2012-04-10 13:40:00,29.9,29.96,29.9,29.96,5600.0,24.954,25.004,24.954,25.004,5600.0
2012-04-10 13:50:00,29.97,29.99,29.96,29.99,8300.0,25.0124,25.0291,25.004,25.0291,8300.0
2012-04-10 14:00:00,29.99,30.0,29.94,29.96,7100.0,25.0291,25.0374,24.9873,25.004,7100.0
2012-04-10 14:10:00,29.97,29.99,29.91,29.91,21300.0,25.0124,25.0291,24.9623,24.9623,21300.0
2012-04-10 14:20:00,29.92,29.94,29.88,29.91,7700.0,24.9707,24.9873,24.9373,24.9623,7700.0
2012-04-10 14:30:00,29.92,29.95,29.85,29.85,10100.0,24.9707,24.9957,24.9122,24.9122,10100.0
2012-04-10 14:40:00,29.87,29.94,29.87,29.94,22200.0,24.9289,24.9873,24.9289,24.9873,22200.0
2012-04-10 14:50:00,29.93,29.98,29.89,29.89,7600.0,24.979,25.0207,24.9456,24.9456,7600.0
2012-04-10 15:00:00,29.88,29.89,29.82,29.83,14100.0,24.9373,24.9456,24.8872,24.8955,14100.0
2012-04-10 15:10:00,29.82,29.87,29.79,29.84,19100.0,24.8872,24.9289,24.8622,24.9039,19100.0
2012-04-10 15:20:00,29.84,29.86,29.8,29.82,31500.0,24.9039,24.9206,24.8705,24.8872,31500.0
2012-04-10 15:30:00,29.82,29.88,29.82,29.88,23200.0,24.8872,24.9373,24.8872,24.9373,23200.0
2012-04-10 15:40:00,29.88,29.89,29.83,29.87,20300.0,24.9373,24.9456,24.8955,24.9289,20300.0
2012-04-10 15:50:00,29.87,29.9,29.82,29.83,47700.0,24.9289,24.954,24.8872,24.8955,47700.0
2012-04-11 09:30:00,30.22,30.43,30.22,30.41,48600.0,25.221,25.3963,25.221,25.3796,48600.0
2012-04-11 09:40:00,30.38,30.48,30.36,30.47,24800.0,25.3546,25.438,25.3379,25.4297,24800.0
2012-04-11 09:50:00,30.47,30.48,30.43,30.44,21800.0,25.4297,25.438,25.3963,25.4046,21800.0
2012-04-11 10:00:00,30.44,30.52,30.44,30.47,26100.0,25.4046,25.4714,25.4046,25.4297,26100.0
2012-04-11 10:10:00,30.47,30.56,30.46,30.56,33600.0,25.4297,25.5048,25.4213,25.5048,33600.0
2012-04-11 10:20:00,30.56,30.56,30.49,30.49,17700.0,25.5048,25.5048,25.4464,25.4464,17700.0
2012-04-11 10:30:00,30.49,30.57,30.49,30.49,21200.0,25.4464,25.5131,25.4464,25.4464,21200.0
2012-04-11 10:40:00,30.5,30.53,30.42,30.42,24000.0,25.4547,25.4797,25.3879,25.3879,24000.0
2012-04-11 10:50:00,30.43,30.45,30.32,30.32,21700.0,25.3963,25.413,25.3045,25.3045,21700.0
2012-04-11 11:00:00,30.33,30.36,30.33,30.36,11800.0,25.3128,25.3379,25.3128,25.3379,11800.0
2012-04-11 11:10:00,30.36,30.36,30.24,30.28,12200.0,25.3379,25.3379,25.2377,25.2711,12200.0
2012-04-11 11:20:00,30.29,30.33,30.28,30.3,12000.0,25.2795,25.3128,25.2711,25.2878,12000.0
2012-04-11 11:30:00,30.29,30.31,30.27,30.3,6200.0,25.2795,25.2961,25.2628,25.2878,6200.0
2012-04-11 11:40:00,30.3,30.3,30.25,30.25,9900.0,25.2878,25.2878,25.2461,25.2461,9900.0
2012-04-11 11:50:00,30.26,30.31,30.26,30.3,8300.0,25.2544,25.2961,25.2544,25.2878,8300.0
2012-04-11 12:00:00,30.29,30.29,30.24,30.26,9100.0,25.2795,25.2795,25.2377,25.2544,9100.0
2012-04-11 12:10:00,30.26,30.31,30.26,30.3,27900.0,25.2544,25.2961,25.2544,25.2878,27900.0
2012-04-11 12:20:00,30.3,30.34,30.3,30.33,5400.0,25.2878,25.3212,25.2878,25.3128,5400.0
2012-04-11 12:30:00,30.33,30.33,30.3,30.3,2200.0,25.3128,25.3128,25.2878,25.2878,2200.0
2012-04-11 12:40:00,30.3,30.31,30.3,30.3,3600.0,25.2878,25.2961,25.2878,25.2878,3600.0
2012-04-11 12:50:00,30.3,30.35,30.29,30.35,10700.0,25.2878,25.3295,25.2795,25.3295,10700.0
2012-04-11 13:00:00,30.34,30.37,30.32,30.37,8600.0,25.3212,25.3462,25.3045,25.3462,8600.0
2012-04-11 13:10:00,30.37,30.38,30.36,30.38,8600.0,25.3462,25.3546,25.3379,25.3546,8600.0
2012-04-11 13:20:00,30.38,30.38,30.35,30.35,5700.0,25.3546,25.3546,25.3295,25.3295,5700.0
2012-04-11 13:30:00,30.35,30.37,30.32,30.37,11000.0,25.3295,25.3462,25.3045,25.3462,11000.0
2012-04-11 13:40:00,30.38,30.39,30.38,30.39,5900.0,25.3546,25.3629,25.3546,25.3629,5900.0
2012-04-11 13:50:00,30.4,30.43,30.39,30.41,7400.0,25.3713,25.3963,25.3629,25.3796,7400.0
2012-04-11 14:00:00,30.41,30.41,30.39,30.41,23600.0,25.3796,25.3796,25.3629,25.3796,23600.0
2012-04-11 14:10:00,30.4,30.43,30.4,30.42,18400.0,25.3713,25.3963,25.3713,25.3879,18400.0
2012-04-11 14:20:00,30.42,30.46,30.42,30.43,18500.0,25.3879,25.4213,25.3879,25.3963,18500.0
2012-04-11 14:30:00,30.43,30.44,30.41,30.42,19700.0,25.3963,25.4046,25.3796,25.3879,19700.0
2012-04-11 14:40:00,30.42,30.43,30.41,30.41,10400.0,25.3879,25.3963,25.3796,25.3796,10400.0
2012-04-11 14:50:00,30.42,30.5,30.42,30.46,43300.0,25.3879,25.4547,25.3879,25.4213,43300.0
2012-04-11 15:00:00,30.46,30.48,30.44,30.45,20200.0,25.4213,25.438,25.4046,25.413,20200.0
2012-04-11 15:10:00,30.44,30.47,30.41,30.44,34700.0,25.4046,25.4297,25.3796,25.4046,34700.0
2012-04-11 15:20:00,30.43,30.47,30.41,30.45,26300.0,25.3963,25.4297,25.3796,25.413,26300.0
2012-04-11 15:30:00,30.44,30.48,30.44,30.46,42200.0,25.4046,25.438,25.4046,25.4213,42200.0
2012-04-11 15:40:00,30.46,30.5,30.45,30.49,57500.0,25.4213,25.4547,25.413,25.4464,57500.0
2012-04-11 15:50:00,30.49,30.53,30.48,30.53,78100.0,25.4464,25.4797,25.438,25.4797,78100.0
2012-04-12 09:30:00,30.6,30.9,30.6,30.76,27700.0,25.5382,25.7885,25.5382,25.6717,27700.0
2012-04-12 09:40:00,30.77,30.86,30.66,30.77,12400.0,25.68,25.7552,25.5882,25.68,12400.0
2012-04-12 09:50:00,30.77,30.85,30.74,30.79,18900.0,25.68,25.7468,25.655,25.6967,18900.0
2012-04-12 10:00:00,30.79,30.79,30.66,30.68,29200.0,25.6967,25.6967,25.5882,25.6049,29200.0
2012-04-12 10:10:00,30.7,30.76,30.66,30.68,19700.0,25.6216,25.6717,25.5882,25.6049,19700.0
2012-04-12 10:20:00,30.67,30.68,30.61,30.67,12700.0,25.5966,25.6049,25.5465,25.5966,12700.0
2012-04-12 10:30:00,30.68,30.77,30.66,30.77,12000.0,25.6049,25.68,25.5882,25.68,12000.0
2012-04-12 10:40:00,30.77,30.89,30.76,30.87,13800.0,25.68,25.7802,25.6717,25.7635,13800.0
2012-04-12 10:50:00,30.87,30.87,30.81,30.84,14800.0,25.7635,25.7635,25.7134,25.7385,14800.0
2012-04-12 11:00:00,30.84,30.92,30.84,30.9,10900.0,25.7385,25.8052,25.7385,25.7885,10900.0
2012-04-12 11:10:00,30.89,30.9,30.86,30.86,5600.0,25.7802,25.7885,25.7552,25.7552,5600.0
2012-04-12 11:20:00,30.87,30.89,30.83,30.84,16000.0,25.7635,25.7802,25.7301,25.7385,16000.0
2012-04-12 11:30:00,30.84,30.84,30.75,30.75,22400.0,25.7385,25.7385,25.6634,25.6634,22400.0
2012-04-12 11:40:00,30.75,30.79,30.72,30.78,11500.0,25.6634,25.6967,25.6383,25.6884,11500.0
2012-04-12 11:50:00,30.77,30.81,30.72,30.74,27100.0,25.68,25.7134,25.6383,25.655,27100.0
2012-04-12 12:00:00,30.75,30.8,30.75,30.79,13000.0,25.6634,25.7051,25.6634,25.6967,13000.0
2012-04-12 12:10:00,30.78,30.79,30.74,30.77,11200.0,25.6884,25.6967,25.655,25.68,11200.0
2012-04-12 12:20:00,30.78,30.8,30.77,30.78,6100.0,25.6884,25.7051,25.68,25.6884,6100.0
2012-04-12 12:30:00,30.77,30.78,30.75,30.77,11300.0,25.68,25.6884,25.6634,25.68,11300.0
2012-04-12 12:40:00,30.77,30.8,30.76,30.79,9100.0,25.68,25.7051,25.6717,25.6967,9100.0
2012-04-12 12:50:00,30.78,30.79,30.77,30.79,5500.0,25.6884,25.6967,25.68,25.6967,5500.0
2012-04-12 13:00:00,30.8,30.86,30.78,30.82,9200.0,25.7051,25.7552,25.6884,25.7218,9200.0
2012-04-12 13:10:00,30.82,30.85,30.79,30.85,9200.0,25.7218,25.7468,25.6967,25.7468,9200.0
2012-04-12 13:20:00,30.84,30.85,30.84,30.85,5700.0,25.7385,25.7468,25.7385,25.7468,5700.0
2012-04-12 13:30:00,30.85,30.86,30.85,30.85,1200.0,25.7468,25.7552,25.7468,25.7468,1200.0
2012-04-12 13:40:00,30.84,30.86,30.82,30.86,4400.0,25.7385,25.7552,25.7218,25.7552,4400.0
2012-04-12 13:50:00,30.85,30.87,30.81,30.83,4700.0,25.7468,25.7635,25.7134,25.7301,4700.0
2012-04-12 14:00:00,30.83,30.84,30.82,30.82,4200.0,25.7301,25.7385,25.7218,25.7218,4200.0
2012-04-12 14:10:00,30.82,30.85,30.82,30.85,6000.0,25.7218,25.7468,25.7218,25.7468,6000.0
2012-04-12 14:20:00,30.85,30.88,30.84,30.86,21200.0,25.7468,25.7719,25.7385,25.7552,21200.0
2012-04-12 14:30:00,30.86,30.87,30.85,30.86,4100.0,25.7552,25.7635,25.7468,25.7552,4100.0
2012-04-12 14:40:00,30.85,30.9,30.85,30.9,9600.0,25.7468,25.7885,25.7468,25.7885,9600.0
2012-04-12 14:50:00,30.89,30.91,30.88,30.9,8000.0,25.7802,25.7969,25.7719,25.7885,8000.0
2012-04-12 15:00:00,30.9,30.91,30.88,30.9,12400.0,25.7885,25.7969,25.7719,25.7885,12400.0
2012-04-12 15:10:00,30.9,30.9,30.85,30.87,7900.0,25.7885,25.7885,25.7468,25.7635,7900.0
2012-04-12 15:20:00,30.87,30.88,30.82,30.82,7500.0,25.7635,25.7719,25.7218,25.7218,7500.0
2012-04-12 15:30:00,30.83,30.85,30.82,30.85,10700.0,25.7301,25.7468,25.7218,25.7468,10700.0
2012-04-12 15:40:00,30.84,30.94,30.83,30.89,61900.0,25.7385,25.8219,25.7301,25.7802,61900.0
2012-04-12 15:50:00,30.88,30.89,30.84,30.85,72600.0,25.7719,25.7802,25.7385,25.7468,72600.0
2012-04-13 09:30:00,30.9,31.0,30.9,30.91,53600.0,25.7885,25.872,25.7885,25.7969,53600.0
2012-04-13 09:40:00,30.92,31.04,30.92,30.98,29000.0,25.8052,25.9054,25.8052,25.8553,29000.0
2012-04-13 09:50:00,30.97,30.99,30.86,30.87,24100.0,25.847,25.8637,25.7552,25.7635,24100.0
2012-04-13 10:00:00,30.87,30.88,30.84,30.85,26900.0,25.7635,25.7719,25.7385,25.7468,26900.0
2012-04-13 10:10:00,30.85,30.88,30.84,30.85,16100.0,25.7468,25.7719,25.7385,25.7468,16100.0
2012-04-13 10:20:00,30.86,30.86,30.76,30.8,56700.0,25.7552,25.7552,25.6717,25.7051,56700.0
2012-04-13 10:30:00,30.81,30.82,30.67,30.75,37400.0,25.7134,25.7218,25.5966,25.6634,37400.0
2012-04-13 10:40:00,30.76,30.77,30.69,30.72,34200.0,25.6717,25.68,25.6133,25.6383,34200.0
2012-04-13 10:50:00,30.73,30.78,30.71,30.77,15100.0,25.6467,25.6884,25.63,25.68,15100.0
2012-04-13 11:00:00,30.76,30.81,30.75,30.79,10400.0,25.6717,25.7134,25.6634,25.6967,10400.0
2012-04-13 11:10:00,30.8,30.85,30.78,30.82,9800.0,25.7051,25.7468,25.6884,25.7218,9800.0
2012-04-13 11:20:00,30.82,30.83,30.8,30.81,2500.0,25.7218,25.7301,25.7051,25.7134,2500.0
2012-04-13 11:30:00,30.8,30.81,30.77,30.8,15300.0,25.7051,25.7134,25.68,25.7051,15300.0
2012-04-13 11:40:00,30.8,30.8,30.77,30.78,20100.0,25.7051,25.7051,25.68,25.6884,20100.0
2012-04-13 11:50:00,30.78,30.79,30.76,30.76,7000.0,25.6884,25.6967,25.6717,25.6717,7000.0
2012-04-13 12:00:00,30.76,30.77,30.69,30.69,24900.0,25.6717,25.68,25.6133,25.6133,24900.0
2012-04-13 12:10:00,30.69,30.71,30.68,30.71,20400.0,25.6133,25.63,25.6049,25.63,20400.0
2012-04-13 12:20:00,30.7,30.71,30.61,30.66,37000.0,25.6216,25.63,25.5465,25.5882,37000.0
2012-04-13 12:30:00,30.66,30.7,30.65,30.66,10100.0,25.5882,25.6216,25.5799,25.5882,10100.0
2012-04-13 12:40:00,30.67,30.67,30.65,30.65,14700.0,25.5966,25.5966,25.5799,25.5799,14700.0
2012-04-13 12:50:00,30.65,30.71,30.65,30.71,13800.0,25.5799,25.63,25.5799,25.63,13800.0
2012-04-13 13:00:00,30.7,30.71,30.69,30.71,15600.0,25.6216,25.63,25.6133,25.63,15600.0
2012-04-13 13:10:00,30.72,30.73,30.68,30.68,18800.0,25.6383,25.6467,25.6049,25.6049,18800.0
2012-04-13 13:20:00,30.68,30.68,30.61,30.61,23900.0,25.6049,25.6049,25.5465,25.5465,23900.0
2012-04-13 13:30:00,30.62,30.64,30.61,30.64,27500.0,25.5549,25.5716,25.5465,25.5716,27500.0
2012-04-13 13:40:00,30.64,30.65,30.58,30.58,16300.0,25.5716,25.5799,25.5215,25.5215,16300.0
2012-04-13 13:50:00,30.58,30.59,30.55,30.55,16100.0,25.5215,25.5298,25.4964,25.4964,16100.0
2012-04-13 14:00:00,30.57,30.57,30.46,30.46,22700.0,25.5131,25.5131,25.4213,25.4213,22700.0
2012-04-13 14:10:00,30.46,30.51,30.46,30.5,22200.0,25.4213,25.4631,25.4213,25.4547,22200.0
2012-04-13 14:20:00,30.5,30.51,30.46,30.47,48400.0,25.4547,25.4631,25.4213,25.4297,48400.0
2012-04-13 14:30:00,30.47,30.48,30.46,30.46,12900.0,25.4297,25.438,25.4213,25.4213,12900.0
2012-04-13 14:40:00,30.46,30.51,30.46,30.5,32400.0,25.4213,25.4631,25.4213,25.4547,32400.0
2012-04-13 14:50:00,30.5,30.5,30.4,30.4,29500.0,25.4547,25.4547,25.3713,25.3713,29500.0
2012-04-13 15:00:00,30.4,30.41,30.38,30.39,44200.0,25.3713,25.3796,25.3546,25.3629,44200.0
2012-04-13 15:10:00,30.39,30.4,30.38,30.39,29400.0,25.3629,25.3713,25.3546,25.3629,29400.0
2012-04-13 15:20:00,30.39,30.4,30.36,30.37,47600.0,25.3629,25.3713,25.3379,25.3462,47600.0
2012-04-13 15:30:00,30.37,30.38,30.3,30.32,65400.0,25.3462,25.3546,25.2878,25.3045,65400.0
2012-04-13 15:40:00,30.32,30.34,30.26,30.27,118500.0,25.3045,25.3212,25.2544,25.2628,118500.0
2012-04-13 15:50:00,30.28,30.29,30.21,30.28,138200.0,25.2711,25.2795,25.2127,25.2711,138200.0
2012-04-16 09:30:00,30.37,30.37,30.13,30.17,17400.0,25.3462,25.3462,25.1459,25.1793,17400.0
2012-04-16 09:40:00,30.17,30.23,30.09,30.12,39500.0,25.1793,25.2294,25.1125,25.1376,39500.0
2012-04-16 09:50:00,30.11,30.11,29.94,30.0,41200.0,25.1292,25.1292,24.9873,25.0374,41200.0
2012-04-16 10:00:00,29.99,29.99,29.91,29.96,12900.0,25.0291,25.0291,24.9623,25.004,12900.0
2012-04-16 10:10:00,29.96,29.96,29.86,29.88,56200.0,25.004,25.004,24.9206,24.9373,56200.0
2012-04-16 10:20:00,29.89,29.89,29.7,29.81,54800.0,24.9456,24.9456,24.787,24.8789,54800.0
2012-04-16 10:30:00,29.81,29.91,29.8,29.85,41000.0,24.8789,24.9623,24.8705,24.9122,41000.0
2012-04-16 10:40:00,29.86,29.92,29.83,29.9,40300.0,24.9206,24.9707,24.8955,24.954,40300.0
2012-04-16 10:50:00,29.91,29.95,29.91,29.93,5300.0,24.9623,24.9957,24.9623,24.979,5300.0
2012-04-16 11:00:00,29.93,29.95,29.9,29.92,18100.0,24.979,24.9957,24.954,24.9707,18100.0
2012-04-16 11:10:00,29.93,29.96,29.88,29.88,25300.0,24.979,25.004,24.9373,24.9373,25300.0
2012-04-16 11:20:00,29.89,29.91,29.88,29.91,28000.0,24.9456,24.9623,24.9373,24.9623,28000.0
2012-04-16 11:30:00,29.9,29.9,29.85,29.87,9400.0,24.954,24.954,24.9122,24.9289,9400.0
2012-04-16 11:40:00,29.87,29.88,29.8,29.8,17400.0,24.9289,24.9373,24.8705,24.8705,17400.0
2012-04-16 11:50:00,29.81,29.83,29.79,29.8,10300.0,24.8789,24.8955,24.8622,24.8705,10300.0
2012-04-16 12:00:00,29.8,29.85,29.77,29.79,21900.0,24.8705,24.9122,24.8455,24.8622,21900.0
2012-04-16 12:10:00,29.79,29.87,29.78,29.85,13300.0,24.8622,24.9289,24.8538,24.9122,13300.0
2012-04-16 12:20:00,29.85,29.9,29.81,29.9,18100.0,24.9122,24.954,24.8789,24.954,18100.0
2012-04-16 12:30:00,29.9,29.91,29.86,29.87,17200.0,24.954,24.9623,24.9206,24.9289,17200.0
2012-04-16 12:40:00,29.87,29.93,29.87,29.93,7400.0,24.9289,24.979,24.9289,24.979,7400.0
2012-04-16 12:50:00,29.92,29.99,29.92,29.99,22700.0,24.9707,25.0291,24.9707,25.0291,22700.0
2012-04-16 13:00:00,29.97,30.02,29.97,30.02,10900.0,25.0124,25.0541,25.0124,25.0541,10900.0
2012-04-16 13:10:00,30.01,30.08,30.0,30.03,19200.0,25.0458,25.1042,25.0374,25.0625,19200.0
2012-04-16 13:20:00,30.03,30.04,29.97,30.0,21600.0,25.0625,25.0708,25.0124,25.0374,21600.0
2012-04-16 13:30:00,30.0,30.02,29.99,30.01,14800.0,25.0374,25.0541,25.0291,25.0458,14800.0
2012-04-16 13:40:00,30.0,30.02,29.95,30.0,70000.0,25.0374,25.0541,24.9957,25.0374,70000.0
2012-04-16 13:50:00,30.0,30.11,30.0,30.07,7400.0,25.0374,25.1292,25.0374,25.0958,7400.0
2012-04-16 14:00:00,30.09,30.1,30.02,30.03,11100.0,25.1125,25.1209,25.0541,25.0625,11100.0
2012-04-16 14:10:00,30.02,30.04,30.01,30.04,13400.0,25.0541,25.0708,25.0458,25.0708,13400.0
2012-04-16 14:20:00,30.03,30.04,29.98,30.0,17700.0,25.0625,25.0708,25.0207,25.0374,17700.0
2012-04-16 14:30:00,30.0,30.01,29.99,30.0,34400.0,25.0374,25.0458,25.0291,25.0374,34400.0
2012-04-16 14:40:00,30.01,30.01,29.99,30.0,16300.0,25.0458,25.0458,25.0291,25.0374,16300.0
2012-04-16 14:50:00,30.01,30.01,29.95,29.98,31600.0,25.0458,25.0458,24.9957,25.0207,31600.0
2012-04-16 15:00:00,29.99,30.01,29.96,29.99,17500.0,25.0291,25.0458,25.004,25.0291,17500.0
2012-04-16 15:10:00,29.99,30.01,29.98,30.0,24400.0,25.0291,25.0458,25.0207,25.0374,24400.0
2012-04-16 15:20:00,29.99,30.01,29.91,29.91,31800.0,25.0291,25.0458,24.9623,24.9623,31800.0
2012-04-16 15:30:00,29.92,29.97,29.9,29.94,24500.0,24.9707,25.0124,24.954,24.9873,24500.0
2012-04-16 15:40:00,29.95,29.98,29.93,29.96,39700.0,24.9957,25.0207,24.979,25.004,39700.0
2012-04-16 15:50:00,29.96,30.01,29.89,29.98,156200.0,25.004,25.0458,24.9456,25.0207,156200.0
2012-04-17 09:30:00,30.17,30.31,30.17,30.31,13900.0,25.1793,25.2961,25.1793,25.2961,13900.0
2012-04-17 09:40:00,30.3,30.38,30.29,30.3,8700.0,25.2878,25.3546,25.2795,25.2878,8700.0
2012-04-17 09:50:00,30.31,30.35,30.21,30.26,14500.0,25.2961,25.3295,25.2127,25.2544,14500.0
2012-04-17 10:00:00,30.26,30.3,30.21,30.27,19600.0,25.2544,25.2878,25.2127,25.2628,19600.0
2012-04-17 10:10:00,30.27,30.34,30.27,30.31,28600.0,25.2628,25.3212,25.2628,25.2961,28600.0
2012-04-17 10:20:00,30.31,30.31,30.23,30.26,27200.0,25.2961,25.2961,25.2294,25.2544,27200.0
2012-04-17 10:30:00,30.26,30.27,30.19,30.25,32700.0,25.2544,25.2628,25.196,25.2461,32700.0
2012-04-17 10:40:00,30.26,30.37,30.25,30.34,17100.0,25.2544,25.3462,25.2461,25.3212,17100.0
2012-04-17 10:50:00,30.33,30.36,30.29,30.36,17700.0,25.3128,25.3379,25.2795,25.3379,17700.0
2012-04-17 11:00:00,30.36,30.48,30.36,30.48,8700.0,25.3379,25.438,25.3379,25.438,8700.0
2012-04-17 11:10:00,30.49,30.49,30.46,30.46,6100.0,25.4464,25.4464,25.4213,25.4213,6100.0
2012-04-17 11:20:00,30.46,30.48,30.31,30.32,69200.0,25.4213,25.438,25.2961,25.3045,69200.0
2012-04-17 11:30:00,30.32,30.33,30.29,30.3,15200.0,25.3045,25.3128,25.2795,25.2878,15200.0
2012-04-17 11:40:00,30.3,30.35,30.3,30.33,4300.0,25.2878,25.3295,25.2878,25.3128,4300.0
2012-04-17 11:50:00,30.33,30.37,30.32,30.37,3900.0,25.3128,25.3462,25.3045,25.3462,3900.0
2012-04-17 12:00:00,30.36,30.4,30.36,30.39,18600.0,25.3379,25.3713,25.3379,25.3629,18600.0
2012-04-17 12:10:00,30.39,30.4,30.36,30.38,9800.0,25.3629,25.3713,25.3379,25.3546,9800.0
2012-04-17 12:20:00,30.38,30.4,30.37,30.4,7000.0,25.3546,25.3713,25.3462,25.3713,7000.0
2012-04-17 12:30:00,30.4,30.43,30.39,30.4,14000.0,25.3713,25.3963,25.3629,25.3713,14000.0
2012-04-17 12:40:00,30.39,30.4,30.37,30.4,7400.0,25.3629,25.3713,25.3462,25.3713,7400.0
2012-04-17 12:50:00,30.4,30.41,30.38,30.39,9100.0,25.3713,25.3796,25.3546,25.3629,9100.0
2012-04-17 13:00:00,30.4,30.4,30.37,30.39,4400.0,25.3713,25.3713,25.3462,25.3629,4400.0
2012-04-17 13:10:00,30.4,30.4,30.39,30.4,6600.0,25.3713,25.3713,25.3629,25.3713,6600.0
2012-04-17 13:20:00,30.4,30.4,30.36,30.37,12400.0,25.3713,25.3713,25.3379,25.3462,12400.0
2012-04-17 13:30:00,30.37,30.37,30.34,30.35,9200.0,25.3462,25.3462,25.3212,25.3295,9200.0
2012-04-17 13:40:00,30.34,30.35,30.32,30.34,13400.0,25.3212,25.3295,25.3045,25.3212,13400.0
2012-04-17 13:50:00,30.34,30.36,30.33,30.36,6800.0,25.3212,25.3379,25.3128,25.3379,6800.0
2012-04-17 14:00:00,30.35,30.38,30.35,30.38,11600.0,25.3295,25.3546,25.3295,25.3546,11600.0
2012-04-17 14:10:00,30.37,30.38,30.35,30.37,14500.0,25.3462,25.3546,25.3295,25.3462,14500.0
2012-04-17 14:20:00,30.38,30.41,30.38,30.41,14900.0,25.3546,25.3796,25.3546,25.3796,14900.0
2012-04-17 14:30:00,30.4,30.49,30.4,30.49,13200.0,25.3713,25.4464,25.3713,25.4464,13200.0
2012-04-17 14:40:00,30.48,30.49,30.44,30.45,12000.0,25.438,25.4464,25.4046,25.413,12000.0
2012-04-17 14:50:00,30.45,30.47,30.44,30.47,23800.0,25.413,25.4297,25.4046,25.4297,23800.0
2012-04-17 15:00:00,30.47,30.5,30.46,30.47,11800.0,25.4297,25.4547,25.4213,25.4297,11800.0
2012-04-17 15:10:00,30.47,30.51,30.46,30.51,12400.0,25.4297,25.4631,25.4213,25.4631,12400.0
2012-04-17 15:20:00,30.51,30.58,30.5,30.58,36500.0,25.4631,25.5215,25.4547,25.5215,36500.0
2012-04-17 15:30:00,30.57,30.58,30.5,30.52,25900.0,25.5131,25.5215,25.4547,25.4714,25900.0
2012-04-17 15:40:00,30.52,30.54,30.5,30.51,28300.0,25.4714,25.4881,25.4547,25.4631,28300.0
2012-04-17 15:50:00,30.51,30.53,30.46,30.46,50500.0,25.4631,25.4797,25.4213,25.4213,50500.0
2012-04-18 09:30:00,30.4,30.64,30.37,30.6,9600.0,25.3713,25.5716,25.3462,25.5382,9600.0
2012-04-18 09:40:00,30.63,30.65,30.51,30.61,16600.0,25.5632,25.5799,25.4631,25.5465,16600.0
2012-04-18 09:50:00,30.59,30.68,30.58,30.64,8900.0,25.5298,25.6049,25.5215,25.5716,8900.0
2012-04-18 10:00:00,30.64,30.71,30.63,30.69,7000.0,25.5716,25.63,25.5632,25.6133,7000.0
2012-04-18 10:10:00,30.68,30.72,30.64,30.65,8700.0,25.6049,25.6383,25.5716,25.5799,8700.0
2012-04-18 10:20:00,30.66,30.67,30.61,30.61,12500.0,25.5882,25.5966,25.5465,25.5465,12500.0
2012-04-18 10:30:00,30.6,30.66,30.57,30.66,8400.0,25.5382,25.5882,25.5131,25.5882,8400.0
2012-04-18 10:40:00,30.66,30.71,30.63,30.7,7800.0,25.5882,25.63,25.5632,25.6216,7800.0
2012-04-18 10:50:00,30.7,30.7,30.6,30.6,7500.0,25.6216,25.6216,25.5382,25.5382,7500.0
2012-04-18 11:00:00,30.6,30.6,30.51,30.52,5300.0,25.5382,25.5382,25.4631,25.4714,5300.0
2012-04-18 11:10:00,30.51,30.54,30.48,30.52,9700.0,25.4631,25.4881,25.438,25.4714,9700.0
2012-04-18 11:20:00,30.52,30.55,30.52,30.54,9000.0,25.4714,25.4964,25.4714,25.4881,9000.0
2012-04-18 11:30:00,30.54,30.55,30.54,30.54,10800.0,25.4881,25.4964,25.4881,25.4881,10800.0
2012-04-18 11:40:00,30.54,30.57,30.54,30.55,7900.0,25.4881,25.5131,25.4881,25.4964,7900.0
2012-04-18 11:50:00,30.55,30.55,30.52,30.53,11600.0,25.4964,25.4964,25.4714,25.4797,11600.0
2012-04-18 12:00:00,30.53,30.53,30.46,30.46,5000.0,25.4797,25.4797,25.4213,25.4213,5000.0
2012-04-18 12:10:00,30.46,30.47,30.46,30.46,5400.0,25.4213,25.4297,25.4213,25.4213,5400.0
2012-04-18 12:20:00,30.46,30.47,30.46,30.46,11500.0,25.4213,25.4297,25.4213,25.4213,11500.0
2012-04-18 12:30:00,30.46,30.46,30.45,30.46,7000.0,25.4213,25.4213,25.413,25.4213,7000.0
2012-04-18 12:40:00,30.47,30.48,30.47,30.48,4100.0,25.4297,25.438,25.4297,25.438,4100.0
2012-04-18 12:50:00,30.48,30.49,30.47,30.49,4100.0,25.438,25.4464,25.4297,25.4464,4100.0
2012-04-18 13:00:00,30.49,30.53,30.49,30.52,8000.0,25.4464,25.4797,25.4464,25.4714,8000.0
2012-04-18 13:10:00,30.52,30.53,30.5,30.51,3700.0,25.4714,25.4797,25.4547,25.4631,3700.0
2012-04-18 13:20:00,30.51,30.53,30.5,30.5,13300.0,25.4631,25.4797,25.4547,25.4547,13300.0
2012-04-18 13:30:00,30.5,30.52,30.45,30.46,13500.0,25.4547,25.4714,25.413,25.4213,13500.0
2012-04-18 13:40:00,30.46,30.46,30.44,30.45,4600.0,25.4213,25.4213,25.4046,25.413,4600.0
2012-04-18 13:50:00,30.44,30.46,30.41,30.42,7600.0,25.4046,25.4213,25.3796,25.3879,7600.0
2012-04-18 14:00:00,30.42,30.45,30.41,30.45,9100.0,25.3879,25.413,25.3796,25.413,9100.0
2012-04-18 14:10:00,30.45,30.45,30.42,30.45,8200.0,25.413,25.413,25.3879,25.413,8200.0
2012-04-18 14:20:00,30.46,30.53,30.46,30.48,14200.0,25.4213,25.4797,25.4213,25.438,14200.0
2012-04-18 14:30:00,30.49,30.52,30.49,30.52,9400.0,25.4464,25.4714,25.4464,25.4714,9400.0
2012-04-18 14:40:00,30.5,30.52,30.49,30.51,8400.0,25.4547,25.4714,25.4464,25.4631,8400.0
2012-04-18 14:50:00,30.51,30.52,30.49,30.5,4600.0,25.4631,25.4714,25.4464,25.4547,4600.0
2012-04-18 15:00:00,30.5,30.54,30.5,30.51,14200.0,25.4547,25.4881,25.4547,25.4631,14200.0
2012-04-18 15:10:00,30.51,30.51,30.45,30.45,24800.0,25.4631,25.4631,25.413,25.413,24800.0
2012-04-18 15:20:00,30.45,30.48,30.44,30.44,26400.0,25.413,25.438,25.4046,25.4046,26400.0
2012-04-18 15:30:00,30.46,30.47,30.44,30.44,20800.0,25.4213,25.4297,25.4046,25.4046,20800.0
2012-04-18 15:40:00,30.44,30.47,30.43,30.45,33600.0,25.4046,25.4297,25.3963,25.413,33600.0
2012-04-18 15:50:00,30.45,30.46,30.41,30.42,53400.0,25.413,25.4213,25.3796,25.3879,53400.0
2012-04-19 09:30:00,30.43,30.56,30.4,30.45,20800.0,25.3963,25.5048,25.3713,25.413,20800.0
2012-04-19 09:40:00,30.45,30.59,30.45,30.59,9900.0,25.413,25.5298,25.413,25.5298,9900.0
2012-04-19 09:50:00,30.58,30.6,30.47,30.51,9600.0,25.5215,25.5382,25.4297,25.4631,9600.0
2012-04-19 10:00:00,30.51,30.53,30.08,30.08,54000.0,25.4631,25.4797,25.1042,25.1042,54000.0
2012-04-19 10:10:00,30.08,30.22,30.05,30.21,20000.0,25.1042,25.221,25.0792,25.2127,20000.0
2012-04-19 10:20:00,30.2,30.3,30.17,30.19,72700.0,25.2043,25.2878,25.1793,25.196,72700.0
2012-04-19 10:30:00,30.19,30.41,30.18,30.36,26300.0,25.196,25.3796,25.1876,25.3379,26300.0
2012-04-19 10:40:00,30.36,30.45,30.28,30.33,29300.0,25.3379,25.413,25.2711,25.3128,29300.0
2012-04-19 10:50:00,30.32,30.38,30.31,30.33,8800.0,25.3045,25.3546,25.2961,25.3128,8800.0
2012-04-19 11:00:00,30.34,30.39,30.31,30.33,13200.0,25.3212,25.3629,25.2961,25.3128,13200.0
2012-04-19 11:10:00,30.32,30.32,30.26,30.29,13700.0,25.3045,25.3045,25.2544,25.2795,13700.0
2012-04-19 11:20:00,30.29,30.33,30.27,30.27,10600.0,25.2795,25.3128,25.2628,25.2628,10600.0
2012-04-19 11:30:00,30.28,30.28,30.18,30.19,19700.0,25.2711,25.2711,25.1876,25.196,19700.0
2012-04-19 11:40:00,30.19,30.24,30.18,30.24,16000.0,25.196,25.2377,25.1876,25.2377,16000.0
2012-04-19 11:50:00,30.24,30.25,30.18,30.18,14600.0,25.2377,25.2461,25.1876,25.1876,14600.0
2012-04-19 12:00:00,30.18,30.19,30.03,30.05,39200.0,25.1876,25.196,25.0625,25.0792,39200.0
2012-04-19 12:10:00,30.04,30.08,30.02,30.08,31500.0,25.0708,25.1042,25.0541,25.1042,31500.0
2012-04-19 12:20:00,30.08,30.13,30.07,30.11,14600.0,25.1042,25.1459,25.0958,25.1292,14600.0
2012-04-19 12:30:00,30.11,30.15,30.1,30.14,18400.0,25.1292,25.1626,25.1209,25.1543,18400.0
2012-04-19 12:40:00,30.13,30.15,30.1,30.13,10400.0,25.1459,25.1626,25.1209,25.1459,10400.0
2012-04-19 12:50:00,30.14,30.15,30.13,30.14,4900.0,25.1543,25.1626,25.1459,25.1543,4900.0
2012-04-19 13:00:00,30.13,30.15,30.12,30.14,8200.0,25.1459,25.1626,25.1376,25.1543,8200.0
2012-04-19 13:10:00,30.13,30.14,30.07,30.11,22600.0,25.1459,25.1543,25.0958,25.1292,22600.0
2012-04-19 13:20:00,30.1,30.13,30.08,30.11,21500.0,25.1209,25.1459,25.1042,25.1292,21500.0
2012-04-19 13:30:00,30.11,30.16,30.1,30.11,15300.0,25.1292,25.171,25.1209,25.1292,15300.0
2012-04-19 13:40:00,30.12,30.13,30.1,30.1,7500.0,25.1376,25.1459,25.1209,25.1209,7500.0
2012-04-19 13:50:00,30.1,30.11,30.02,30.03,10800.0,25.1209,25.1292,25.0541,25.0625,10800.0
2012-04-19 14:00:00,30.04,30.1,30.03,30.09,11800.0,25.0708,25.1209,25.0625,25.1125,11800.0
2012-04-19 14:10:00,30.09,30.1,30.02,30.05,18900.0,25.1125,25.1209,25.0541,25.0792,18900.0
2012-04-19 14:20:00,30.06,30.08,30.01,30.01,63000.0,25.0875,25.1042,25.0458,25.0458,63000.0
2012-04-19 14:30:00,30.02,30.02,29.98,30.02,43700.0,25.0541,25.0541,25.0207,25.0541,43700.0
2012-04-19 14:40:00,30.02,30.04,30.0,30.02,12000.0,25.0541,25.0708,25.0374,25.0541,12000.0
2012-04-19 14:50:00,30.02,30.06,30.0,30.05,21300.0,25.0541,25.0875,25.0374,25.0792,21300.0
2012-04-19 15:00:00,30.06,30.12,30.05,30.09,19500.0,25.0875,25.1376,25.0792,25.1125,19500.0
2012-04-19 15:10:00,30.09,30.16,30.09,30.15,43100.0,25.1125,25.171,25.1125,25.1626,43100.0
2012-04-19 15:20:00,30.13,30.18,30.12,30.16,20900.0,25.1459,25.1876,25.1376,25.171,20900.0
2012-04-19 15:30:00,30.16,30.18,30.13,30.17,36400.0,25.171,25.1876,25.1459,25.1793,36400.0
2012-04-19 15:40:00,30.19,30.25,30.17,30.22,43900.0,25.196,25.2461,25.1793,25.221,43900.0
2012-04-19 15:50:00,30.22,30.23,30.17,30.21,56300.0,25.221,25.2294,25.1793,25.2127,56300.0
2012-04-20 09:30:00,30.34,30.46,30.34,30.41,17100.0,25.3212,25.4213,25.3212,25.3796,17100.0
2012-04-20 09:40:00,30.43,30.45,30.37,30.38,8200.0,25.3963,25.413,25.3462,25.3546,8200.0
2012-04-20 09:50:00,30.41,30.46,30.37,30.46,10300.0,25.3796,25.4213,25.3462,25.4213,10300.0
2012-04-20 10:00:00,30.47,30.5,30.43,30.48,7100.0,25.4297,25.4547,25.3963,25.438,7100.0
2012-04-20 10:10:00,30.46,30.54,30.46,30.54,4400.0,25.4213,25.4881,25.4213,25.4881,4400.0
2012-04-20 10:20:00,30.53,30.59,30.5,30.57,14300.0,25.4797,25.5298,25.4547,25.5131,14300.0
2012-04-20 10:30:00,30.58,30.71,30.58,30.7,14600.0,25.5215,25.63,25.5215,25.6216,14600.0
2012-04-20 10:40:00,30.71,30.73,30.6,30.61,16800.0,25.63,25.6467,25.5382,25.5465,16800.0
2012-04-20 10:50:00,30.61,30.65,30.57,30.65,8400.0,25.5465,25.5799,25.5131,25.5799,8400.0
2012-04-20 11:00:00,30.64,30.64,30.56,30.58,6700.0,25.5716,25.5716,25.5048,25.5215,6700.0
2012-04-20 11:10:00,30.59,30.59,30.57,30.59,4700.0,25.5298,25.5298,25.5131,25.5298,4700.0
2012-04-20 11:20:00,30.6,30.6,30.57,30.58,4600.0,25.5382,25.5382,25.5131,25.5215,4600.0
2012-04-20 11:30:00,30.58,30.63,30.58,30.58,6200.0,25.5215,25.5632,25.5215,25.5215,6200.0
2012-04-20 11:40:00,30.59,30.61,30.59,30.61,6300.0,25.5298,25.5465,25.5298,25.5465,6300.0
2012-04-20 11:50:00,30.61,30.67,30.61,30.67,5700.0,25.5465,25.5966,25.5465,25.5966,5700.0
2012-04-20 12:00:00,30.67,30.69,30.62,30.62,5500.0,25.5966,25.6133,25.5549,25.5549,5500.0
2012-04-20 12:10:00,30.63,30.65,30.63,30.64,3400.0,25.5632,25.5799,25.5632,25.5716,3400.0
2012-04-20 12:20:00,30.65,30.67,30.64,30.67,4600.0,25.5799,25.5966,25.5716,25.5966,4600.0
2012-04-20 12:30:00,30.66,30.68,30.64,30.64,5900.0,25.5882,25.6049,25.5716,25.5716,5900.0
2012-04-20 12:40:00,30.64,30.64,30.58,30.58,7500.0,25.5716,25.5716,25.5215,25.5215,7500.0
2012-04-20 12:50:00,30.59,30.6,30.58,30.59,5000.0,25.5298,25.5382,25.5215,25.5298,5000.0
2012-04-20 13:00:00,30.58,30.59,30.58,30.59,4500.0,25.5215,25.5298,25.5215,25.5298,4500.0
2012-04-20 13:10:00,30.58,30.59,30.58,30.59,4900.0,25.5215,25.5298,25.5215,25.5298,4900.0
2012-04-20 13:20:00,30.59,30.6,30.58,30.59,7500.0,25.5298,25.5382,25.5215,25.5298,7500.0
2012-04-20 13:30:00,30.59,30.59,30.56,30.58,5100.0,25.5298,25.5298,25.5048,25.5215,5100.0
2012-04-20 13:40:00,30.58,30.58,30.52,30.55,5000.0,25.5215,25.5215,25.4714,25.4964,5000.0
2012-04-20 13:50:00,30.55,30.55,30.47,30.51,11200.0,25.4964,25.4964,25.4297,25.4631,11200.0
2012-04-20 14:00:00,30.51,30.51,30.47,30.47,14100.0,25.4631,25.4631,25.4297,25.4297,14100.0
2012-04-20 14:10:00,30.46,30.49,30.44,30.47,8500.0,25.4213,25.4464,25.4046,25.4297,8500.0
2012-04-20 14:20:00,30.47,30.52,30.47,30.52,8400.0,25.4297,25.4714,25.4297,25.4714,8400.0
2012-04-20 14:30:00,30.51,30.51,30.46,30.46,7900.0,25.4631,25.4631,25.4213,25.4213,7900.0
2012-04-20 14:40:00,30.47,30.48,30.45,30.48,9600.0,25.4297,25.438,25.413,25.438,9600.0
2012-04-20 14:50:00,30.48,30.5,30.46,30.47,8000.0,25.438,25.4547,25.4213,25.4297,8000.0
2012-04-20 15:00:00,30.47,30.48,30.43,30.43,13400.0,25.4297,25.438,25.3963,25.3963,13400.0
2012-04-20 15:10:00,30.43,30.46,30.39,30.46,21900.0,25.3963,25.4213,25.3629,25.4213,21900.0
2012-04-20 15:20:00,30.45,30.46,30.43,30.46,13500.0,25.413,25.4213,25.3963,25.4213,13500.0
2012-04-20 15:30:00,30.45,30.5,30.44,30.5,21400.0,25.413,25.4547,25.4046,25.4547,21400.0
2012-04-20 15:40:00,30.5,30.51,30.47,30.49,30500.0,25.4547,25.4631,25.4297,25.4464,30500.0
2012-04-20 15:50:00,30.48,30.53,30.48,30.49,66400.0,25.438,25.4797,25.438,25.4464,66400.0
2012-04-23 09:30:00,30.26,30.42,30.21,30.36,59600.0,25.2544,25.3879,25.2127,25.3379,59600.0
2012-04-23 09:40:00,30.39,30.48,30.27,30.28,28300.0,25.3629,25.438,25.2628,25.2711,28300.0
2012-04-23 09:50:00,30.29,30.29,30.24,30.27,27900.0,25.2795,25.2795,25.2377,25.2628,27900.0
2012-04-23 10:00:00,30.26,30.26,30.1,30.1,43500.0,25.2544,25.2544,25.1209,25.1209,43500.0
2012-04-23 10:10:00,30.1,30.14,30.08,30.1,19800.0,25.1209,25.1543,25.1042,25.1209,19800.0
2012-04-23 10:20:00,30.09,30.16,30.09,30.15,15800.0,25.1125,25.171,25.1125,25.1626,15800.0
2012-04-23 10:30:00,30.14,30.15,30.09,30.14,10900.0,25.1543,25.1626,25.1125,25.1543,10900.0
2012-04-23 10:40:00,30.16,30.16,30.11,30.16,12500.0,25.171,25.171,25.1292,25.171,12500.0
2012-04-23 10:50:00,30.17,30.26,30.14,30.2,12100.0,25.1793,25.2544,25.1543,25.2043,12100.0
2012-04-23 11:00:00,30.19,30.2,30.17,30.2,9500.0,25.196,25.2043,25.1793,25.2043,9500.0
2012-04-23 11:10:00,30.2,30.2,30.12,30.16,11000.0,25.2043,25.2043,25.1376,25.171,11000.0
2012-04-23 11:20:00,30.16,30.17,30.12,30.15,10000.0,25.171,25.1793,25.1376,25.1626,10000.0
2012-04-23 11:30:00,30.14,30.18,30.14,30.18,13900.0,25.1543,25.1876,25.1543,25.1876,13900.0
2012-04-23 11:40:00,30.18,30.21,30.18,30.21,9300.0,25.1876,25.2127,25.1876,25.2127,9300.0
2012-04-23 11:50:00,30.21,30.25,30.21,30.24,8200.0,25.2127,25.2461,25.2127,25.2377,8200.0
2012-04-23 12:00:00,30.23,30.26,30.23,30.24,9100.0,25.2294,25.2544,25.2294,25.2377,9100.0
2012-04-23 12:10:00,30.24,30.32,30.21,30.29,29600.0,25.2377,25.3045,25.2127,25.2795,29600.0
2012-04-23 12:20:00,30.29,30.33,30.28,30.33,11100.0,25.2795,25.3128,25.2711,25.3128,11100.0
2012-04-23 12:30:00,30.33,30.34,30.32,30.33,5500.0,25.3128,25.3212,25.3045,25.3128,5500.0
2012-04-23 12:40:00,30.31,30.31,30.28,30.3,7200.0,25.2961,25.2961,25.2711,25.2878,7200.0
2012-04-23 12:50:00,30.3,30.31,30.29,30.3,9100.0,25.2878,25.2961,25.2795,25.2878,9100.0
2012-04-23 13:00:00,30.3,30.31,30.27,30.3,18800.0,25.2878,25.2961,25.2628,25.2878,18800.0
2012-04-23 13:10:00,30.3,30.32,30.29,30.31,8700.0,25.2878,25.3045,25.2795,25.2961,8700.0
2012-04-23 13:20:00,30.31,30.32,30.28,30.29,9200.0,25.2961,25.3045,25.2711,25.2795,9200.0
2012-04-23 13:30:00,30.29,30.3,30.27,30.29,12400.0,25.2795,25.2878,25.2628,25.2795,12400.0
2012-04-23 13:40:00,30.28,30.36,30.28,30.35,23800.0,25.2711,25.3379,25.2711,25.3295,23800.0
2012-04-23 13:50:00,30.35,30.45,30.34,30.45,20000.0,25.3295,25.413,25.3212,25.413,20000.0
2012-04-23 14:00:00,30.45,30.45,30.34,30.36,20700.0,25.413,25.413,25.3212,25.3379,20700.0
2012-04-23 14:10:00,30.36,30.41,30.35,30.41,12700.0,25.3379,25.3796,25.3295,25.3796,12700.0
2012-04-23 14:20:00,30.42,30.49,30.42,30.43,19300.0,25.3879,25.4464,25.3879,25.3963,19300.0
2012-04-23 14:30:00,30.44,30.48,30.44,30.48,16000.0,25.4046,25.438,25.4046,25.438,16000.0
2012-04-23 14:40:00,30.48,30.48,30.42,30.43,13700.0,25.438,25.438,25.3879,25.3963,13700.0
2012-04-23 14:50:00,30.43,30.45,30.43,30.45,15800.0,25.3963,25.413,25.3963,25.413,15800.0
2012-04-23 15:00:00,30.44,30.46,30.41,30.42,23600.0,25.4046,25.4213,25.3796,25.3879,23600.0
2012-04-23 15:10:00,30.42,30.46,30.42,30.45,28500.0,25.3879,25.4213,25.3879,25.413,28500.0
2012-04-23 15:20:00,30.45,30.46,30.42,30.42,18500.0,25.413,25.4213,25.3879,25.3879,18500.0
2012-04-23 15:30:00,30.42,30.44,30.42,30.43,28800.0,25.3879,25.4046,25.3879,25.3963,28800.0
2012-04-23 15:40:00,30.43,30.51,30.43,30.5,45300.0,25.3963,25.4631,25.3963,25.4547,45300.0
2012-04-23 15:50:00,30.51,30.51,30.47,30.48,63300.0,25.4631,25.4631,25.4297,25.438,63300.0
2012-04-24 09:30:00,30.71,30.98,30.71,30.95,55400.0,25.63,25.8553,25.63,25.8303,55400.0
2012-04-24 09:40:00,30.98,31.1,30.85,31.1,40700.0,25.8553,25.9555,25.7468,25.9555,40700.0
2012-04-24 09:50:00,31.09,31.1,30.94,31.09,34600.0,25.9471,25.9555,25.8219,25.9471,34600.0
2012-04-24 10:00:00,31.09,31.29,31.01,31.26,57900.0,25.9471,26.114,25.8803,26.089,57900.0
2012-04-24 10:10:00,31.27,31.31,31.25,31.28,31600.0,26.0973,26.1307,26.0806,26.1057,31600.0
2012-04-24 10:20:00,31.27,31.3,31.23,31.27,24700.0,26.0973,26.1224,26.064,26.0973,24700.0
2012-04-24 10:30:00,31.27,31.3,31.25,31.28,22600.0,26.0973,26.1224,26.0806,26.1057,22600.0
2012-04-24 10:40:00,31.28,31.29,31.24,31.27,34400.0,26.1057,26.114,26.0723,26.0973,34400.0
2012-04-24 10:50:00,31.27,31.27,31.22,31.26,15100.0,26.0973,26.0973,26.0556,26.089,15100.0
2012-04-24 11:00:00,31.26,31.27,31.24,31.26,25000.0,26.089,26.0973,26.0723,26.089,25000.0
2012-04-24 11:10:00,31.25,31.39,31.25,31.36,22200.0,26.0806,26.1975,26.0806,26.1725,22200.0
2012-04-24 11:20:00,31.35,31.37,31.24,31.26,21800.0,26.1641,26.1808,26.0723,26.089,21800.0
2012-04-24 11:30:00,31.27,31.27,31.24,31.26,11600.0,26.0973,26.0973,26.0723,26.089,11600.0
2012-04-24 11:40:00,31.26,31.34,31.26,31.34,17600.0,26.089,26.1558,26.089,26.1558,17600.0
2012-04-24 11:50:00,31.32,31.33,31.25,31.27,12500.0,26.1391,26.1474,26.0806,26.0973,12500.0
2012-04-24 12:00:00,31.27,31.27,31.25,31.25,10500.0,26.0973,26.0973,26.0806,26.0806,10500.0
2012-04-24 12:10:00,31.26,31.29,31.25,31.27,21400.0,26.089,26.114,26.0806,26.0973,21400.0
2012-04-24 12:20:00,31.27,31.28,31.25,31.27,18400.0,26.0973,26.1057,26.0806,26.0973,18400.0
2012-04-24 12:30:00,31.27,31.27,31.25,31.25,17000.0,26.0973,26.0973,26.0806,26.0806,17000.0
2012-04-24 12:40:00,31.26,31.28,31.25,31.26,11500.0,26.089,26.1057,26.0806,26.089,11500.0
2012-04-24 12:50:00,31.27,31.28,31.26,31.28,8200.0,26.0973,26.1057,26.089,26.1057,8200.0
2012-04-24 13:00:00,31.26,31.28,31.25,31.27,14600.0,26.089,26.1057,26.0806,26.0973,14600.0
2012-04-24 13:10:00,31.27,31.29,31.26,31.29,9200.0,26.0973,26.114,26.089,26.114,9200.0
2012-04-24 13:20:00,31.29,31.35,31.29,31.35,18300.0,26.114,26.1641,26.114,26.1641,18300.0
2012-04-24 13:30:00,31.34,31.42,31.34,31.37,22300.0,26.1558,26.2225,26.1558,26.1808,22300.0
2012-04-24 13:40:00,31.37,31.39,31.35,31.37,38600.0,26.1808,26.1975,26.1641,26.1808,38600.0
2012-04-24 13:50:00,31.38,31.38,31.34,31.36,40600.0,26.1891,26.1891,26.1558,26.1725,40600.0
2012-04-24 14:00:00,31.35,31.37,31.34,31.35,19400.0,26.1641,26.1808,26.1558,26.1641,19400.0
2012-04-24 14:10:00,31.34,31.34,31.26,31.26,16200.0,26.1558,26.1558,26.089,26.089,16200.0
2012-04-24 14:20:00,31.26,31.27,31.22,31.26,40300.0,26.089,26.0973,26.0556,26.089,40300.0
2012-04-24 14:30:00,31.26,31.31,31.24,31.3,35200.0,26.089,26.1307,26.0723,26.1224,35200.0
2012-04-24 14:40:00,31.32,31.32,31.23,31.24,21000.0,26.1391,26.1391,26.064,26.0723,21000.0
2012-04-24 14:50:00,31.25,31.26,31.2,31.21,17300.0,26.0806,26.089,26.0389,26.0473,17300.0
2012-04-24 15:00:00,31.21,31.24,31.17,31.22,18100.0,26.0473,26.0723,26.0139,26.0556,18100.0
2012-04-24 15:10:00,31.22,31.23,31.16,31.17,29400.0,26.0556,26.064,26.0055,26.0139,29400.0
2012-04-24 15:20:00,31.17,31.21,31.17,31.17,15900.0,26.0139,26.0473,26.0139,26.0139,15900.0
2012-04-24 15:30:00,31.17,31.23,31.17,31.21,24800.0,26.0139,26.064,26.0139,26.0473,24800.0
2012-04-24 15:40:00,31.21,31.22,31.17,31.18,53900.0,26.0473,26.0556,26.0139,26.0222,53900.0
2012-04-24 15:50:00,31.19,31.25,31.17,31.25,51000.0,26.0306,26.0806,26.0139,26.0806,51000.0
2012-04-25 09:30:00,31.59,31.75,31.58,31.71,24900.0,26.3644,26.4979,26.3561,26.4646,24900.0
2012-04-25 09:40:00,31.73,31.91,31.73,31.87,21000.0,26.4812,26.6315,26.4812,26.5981,21000.0
2012-04-25 09:50:00,31.87,31.91,31.8,31.87,26900.0,26.5981,26.6315,26.5397,26.5981,26900.0
2012-04-25 10:00:00,31.87,31.88,31.67,31.68,20200.0,26.5981,26.6064,26.4312,26.4395,20200.0
2012-04-25 10:10:00,31.68,31.68,31.59,31.6,14400.0,26.4395,26.4395,26.3644,26.3728,14400.0
2012-04-25 10:20:00,31.6,31.62,31.57,31.57,18300.0,26.3728,26.3894,26.3477,26.3477,18300.0
2012-04-25 10:30:00,31.58,31.59,31.46,31.48,27300.0,26.3561,26.3644,26.2559,26.2726,27300.0
2012-04-25 10:40:00,31.48,31.54,31.46,31.47,46700.0,26.2726,26.3227,26.2559,26.2643,46700.0
2012-04-25 10:50:00,31.49,31.5,31.44,31.45,10200.0,26.2809,26.2893,26.2392,26.2476,10200.0
2012-04-25 11:00:00,31.45,31.47,31.42,31.45,18400.0,26.2476,26.2643,26.2225,26.2476,18400.0
2012-04-25 11:10:00,31.46,31.48,31.45,31.48,9400.0,26.2559,26.2726,26.2476,26.2726,9400.0
2012-04-25 11:20:00,31.48,31.52,31.45,31.46,15400.0,26.2726,26.306,26.2476,26.2559,15400.0
2012-04-25 11:30:00,31.47,31.48,31.44,31.44,4500.0,26.2643,26.2726,26.2392,26.2392,4500.0
2012-04-25 11:40:00,31.45,31.47,31.44,31.47,4300.0,26.2476,26.2643,26.2392,26.2643,4300.0
2012-04-25 11:50:00,31.46,31.47,31.44,31.44,7400.0,26.2559,26.2643,26.2392,26.2392,7400.0
2012-04-25 12:00:00,31.45,31.45,31.41,31.44,3300.0,26.2476,26.2476,26.2142,26.2392,3300.0
2012-04-25 12:10:00,31.43,31.47,31.4,31.4,11700.0,26.2309,26.2643,26.2058,26.2058,11700.0
2012-04-25 12:20:00,31.41,31.46,31.39,31.45,15400.0,26.2142,26.2559,26.1975,26.2476,15400.0
2012-04-25 12:30:00,31.45,31.49,31.37,31.43,19500.0,26.2476,26.2809,26.1808,26.2309,19500.0
2012-04-25 12:40:00,31.45,31.52,31.45,31.51,29300.0,26.2476,26.306,26.2476,26.2976,29300.0
2012-04-25 12:50:00,31.51,31.54,31.51,31.54,13800.0,26.2976,26.3227,26.2976,26.3227,13800.0
2012-04-25 13:00:00,31.54,31.59,31.51,31.57,17500.0,26.3227,26.3644,26.2976,26.3477,17500.0
2012-04-25 13:10:00,31.57,31.64,31.57,31.63,6900.0,26.3477,26.4061,26.3477,26.3978,6900.0
2012-04-25 13:20:00,31.64,31.67,31.62,31.65,21800.0,26.4061,26.4312,26.3894,26.4145,21800.0
2012-04-25 13:30:00,31.65,31.69,31.65,31.69,7100.0,26.4145,26.4479,26.4145,26.4479,7100.0
2012-04-25 13:40:00,31.67,31.69,31.64,31.66,14400.0,26.4312,26.4479,26.4061,26.4228,14400.0
2012-04-25 13:50:00,31.64,31.65,31.61,31.65,8000.0,26.4061,26.4145,26.3811,26.4145,8000.0
2012-04-25 14:00:00,31.64,31.64,31.61,31.63,11200.0,26.4061,26.4061,26.3811,26.3978,11200.0
2012-04-25 14:10:00,31.64,31.72,31.64,31.71,12700.0,26.4061,26.4729,26.4061,26.4646,12700.0
2012-04-25 14:20:00,31.72,31.83,31.71,31.8,34600.0,26.4729,26.5647,26.4646,26.5397,34600.0
2012-04-25 14:30:00,31.79,31.81,31.69,31.72,41100.0,26.5313,26.548,26.4479,26.4729,41100.0
2012-04-25 14:40:00,31.73,31.75,31.68,31.71,10900.0,26.4812,26.4979,26.4395,26.4646,10900.0
2012-04-25 14:50:00,31.72,31.72,31.65,31.69,11000.0,26.4729,26.4729,26.4145,26.4479,11000.0
2012-04-25 15:00:00,31.69,31.72,31.68,31.7,23500.0,26.4479,26.4729,26.4395,26.4562,23500.0
2012-04-25 15:10:00,31.7,31.72,31.67,31.68,21200.0,26.4562,26.4729,26.4312,26.4395,21200.0
2012-04-25 15:20:00,31.68,31.69,31.66,31.66,12200.0,26.4395,26.4479,26.4228,26.4228,12200.0
2012-04-25 15:30:00,31.65,31.71,31.61,31.7,24200.0,26.4145,26.4646,26.3811,26.4562,24200.0
2012-04-25 15:40:00,31.7,31.72,31.69,31.71,22300.0,26.4562,26.4729,26.4479,26.4646,22300.0
2012-04-25 15:50:00,31.71,31.72,31.67,31.68,36100.0,26.4646,26.4729,26.4312,26.4395,36100.0
2012-04-26 09:30:00,31.59,31.7,31.5,31.54,19700.0,26.3644,26.4562,26.2893,26.3227,19700.0
2012-04-26 09:40:00,31.55,31.57,31.41,31.41,18400.0,26.331,26.3477,26.2142,26.2142,18400.0
2012-04-26 09:50:00,31.41,31.55,31.41,31.44,17300.0,26.2142,26.331,26.2142,26.2392,17300.0
2012-04-26 10:00:00,31.46,31.56,31.36,31.4,73500.0,26.2559,26.3394,26.1725,26.2058,73500.0
2012-04-26 10:10:00,31.4,31.59,31.4,31.58,23400.0,26.2058,26.3644,26.2058,26.3561,23400.0
2012-04-26 10:20:00,31.58,31.63,31.58,31.63,12700.0,26.3561,26.3978,26.3561,26.3978,12700.0
2012-04-26 10:30:00,31.61,31.64,31.57,31.64,7600.0,26.3811,26.4061,26.3477,26.4061,7600.0
2012-04-26 10:40:00,31.64,31.74,31.64,31.73,41900.0,26.4061,26.4896,26.4061,26.4812,41900.0
2012-04-26 10:50:00,31.75,31.77,31.71,31.75,28300.0,26.4979,26.5146,26.4646,26.4979,28300.0
2012-04-26 11:00:00,31.75,31.8,31.75,31.76,7700.0,26.4979,26.5397,26.4979,26.5063,7700.0
2012-04-26 11:10:00,31.76,31.78,31.74,31.78,8900.0,26.5063,26.523,26.4896,26.523,8900.0
2012-04-26 11:20:00,31.8,31.81,31.75,31.8,12300.0,26.5397,26.548,26.4979,26.5397,12300.0
2012-04-26 11:30:00,31.81,31.81,31.77,31.78,5100.0,26.548,26.548,26.5146,26.523,5100.0
2012-04-26 11:40:00,31.77,31.84,31.77,31.83,9900.0,26.5146,26.5731,26.5146,26.5647,9900.0
2012-04-26 11:50:00,31.82,31.87,31.82,31.87,15100.0,26.5564,26.5981,26.5564,26.5981,15100.0
2012-04-26 12:00:00,31.87,31.89,31.85,31.88,20700.0,26.5981,26.6148,26.5814,26.6064,20700.0
2012-04-26 12:10:00,31.88,31.88,31.85,31.85,11000.0,26.6064,26.6064,26.5814,26.5814,11000.0
2012-04-26 12:20:00,31.87,31.88,31.83,31.88,30200.0,26.5981,26.6064,26.5647,26.6064,30200.0
2012-04-26 12:30:00,31.87,31.88,31.85,31.85,8900.0,26.5981,26.6064,26.5814,26.5814,8900.0
2012-04-26 12:40:00,31.86,31.88,31.86,31.88,4700.0,26.5897,26.6064,26.5897,26.6064,4700.0
2012-04-26 12:50:00,31.87,31.88,31.86,31.88,10300.0,26.5981,26.6064,26.5897,26.6064,10300.0
2012-04-26 13:00:00,31.88,31.89,31.86,31.87,8000.0,26.6064,26.6148,26.5897,26.5981,8000.0
2012-04-26 13:10:00,31.88,31.95,31.87,31.94,20700.0,26.6064,26.6649,26.5981,26.6565,20700.0
2012-04-26 13:20:00,31.94,31.94,31.88,31.9,19400.0,26.6565,26.6565,26.6064,26.6231,19400.0
2012-04-26 13:30:00,31.91,31.95,31.89,31.92,15200.0,26.6315,26.6649,26.6148,26.6398,15200.0
2012-04-26 13:40:00,31.92,31.94,31.89,31.91,13600.0,26.6398,26.6565,26.6148,26.6315,13600.0
2012-04-26 13:50:00,31.91,31.92,31.9,31.91,5500.0,26.6315,26.6398,26.6231,26.6315,5500.0
2012-04-26 14:00:00,31.92,31.95,31.92,31.93,22500.0,26.6398,26.6649,26.6398,26.6482,22500.0
2012-04-26 14:10:00,31.94,31.95,31.92,31.94,23800.0,26.6565,26.6649,26.6398,26.6565,23800.0
2012-04-26 14:20:00,31.94,31.95,31.88,31.93,12100.0,26.6565,26.6649,26.6064,26.6482,12100.0
2012-04-26 14:30:00,31.93,31.96,31.92,31.93,11700.0,26.6482,26.6732,26.6398,26.6482,11700.0
2012-04-26 14:40:00,31.94,31.96,31.91,31.94,16500.0,26.6565,26.6732,26.6315,26.6565,16500.0
2012-04-26 14:50:00,31.95,31.97,31.92,31.96,11800.0,26.6649,26.6815,26.6398,26.6732,11800.0
2012-04-26 15:00:00,31.96,31.98,31.91,31.96,19700.0,26.6732,26.6899,26.6315,26.6732,19700.0
2012-04-26 15:10:00,31.96,31.99,31.95,31.98,16300.0,26.6732,26.6982,26.6649,26.6899,16300.0
2012-04-26 15:20:00,31.98,31.99,31.96,31.97,30700.0,26.6899,26.6982,26.6732,26.6815,30700.0
2012-04-26 15:30:00,31.98,32.01,31.96,32.0,59400.0,26.6899,26.7149,26.6732,26.7066,59400.0
2012-04-26 15:40:00,32.0,32.07,31.98,32.05,76700.0,26.7066,26.765,26.6899,26.7483,76700.0
2012-04-26 15:50:00,32.05,32.15,32.01,32.04,121400.0,26.7483,26.8318,26.7149,26.74,121400.0
2012-04-27 09:30:00,34.15,34.2,33.75,33.92,395400.0,28.5009,28.5427,28.1671,28.309,395400.0
2012-04-27 09:40:00,33.91,33.95,33.44,33.55,246600.0,28.3006,28.334,27.9084,28.0002,246600.0
2012-04-27 09:50:00,33.55,33.56,33.13,33.34,216700.0,28.0002,28.0085,27.6497,27.8249,216700.0
2012-04-27 10:00:00,33.36,33.47,33.31,33.43,70100.0,27.8416,27.9334,27.7999,27.9,70100.0
2012-04-27 10:10:00,33.46,33.67,33.46,33.59,89700.0,27.9251,28.1003,27.9251,28.0336,89700.0
2012-04-27 10:20:00,33.58,33.62,33.55,33.56,28400.0,28.0252,28.0586,28.0002,28.0085,28400.0
2012-04-27 10:30:00,33.57,33.7,33.55,33.67,34900.0,28.0169,28.1254,28.0002,28.1003,34900.0
2012-04-27 10:40:00,33.69,33.81,33.65,33.76,95200.0,28.117,28.2172,28.0836,28.1754,95200.0
2012-04-27 10:50:00,33.77,33.93,33.71,33.92,46700.0,28.1838,28.3173,28.1337,28.309,46700.0
2012-04-27 11:00:00,33.91,34.0,33.9,33.99,47600.0,28.3006,28.3757,28.2923,28.3674,47600.0
2012-04-27 11:10:00,33.99,34.0,33.88,33.89,54600.0,28.3674,28.3757,28.2756,28.2839,54600.0
2012-04-27 11:20:00,33.92,34.0,33.87,33.96,63800.0,28.309,28.3757,28.2672,28.3424,63800.0
2012-04-27 11:30:00,33.98,34.09,33.96,34.06,34900.0,28.3591,28.4509,28.3424,28.4258,34900.0
2012-04-27 11:40:00,34.04,34.19,34.0,34.17,42000.0,28.4091,28.5343,28.3757,28.5176,42000.0
2012-04-27 11:50:00,34.16,34.32,34.16,34.25,57100.0,28.5093,28.6428,28.5093,28.5844,57100.0
2012-04-27 12:00:00,34.25,34.26,33.96,33.98,42500.0,28.5844,28.5927,28.3424,28.3591,42500.0
2012-04-27 12:10:00,33.98,34.08,33.95,33.98,28800.0,28.3591,28.4425,28.334,28.3591,28800.0
2012-04-27 12:20:00,33.98,33.98,33.87,33.91,16700.0,28.3591,28.3591,28.2672,28.3006,16700.0
2012-04-27 12:30:00,33.92,33.97,33.82,33.95,24700.0,28.309,28.3507,28.2255,28.334,24700.0
2012-04-27 12:40:00,33.95,33.98,33.91,33.94,15000.0,28.334,28.3591,28.3006,28.3257,15000.0
2012-04-27 12:50:00,33.96,34.12,33.96,34.12,20700.0,28.3424,28.4759,28.3424,28.4759,20700.0
2012-04-27 13:00:00,34.12,34.15,34.07,34.1,21400.0,28.4759,28.5009,28.4342,28.4592,21400.0
2012-04-27 13:10:00,34.09,34.15,34.06,34.14,25700.0,28.4509,28.5009,28.4258,28.4926,25700.0
2012-04-27 13:20:00,34.14,34.22,34.14,34.21,24400.0,28.4926,28.5594,28.4926,28.551,24400.0
2012-04-27 13:30:00,34.2,34.4,34.18,34.4,30800.0,28.5427,28.7096,28.526,28.7096,30800.0
2012-04-27 13:40:00,34.4,34.5,34.34,34.47,37100.0,28.7096,28.793,28.6595,28.768,37100.0
2012-04-27 13:50:00,34.47,34.47,34.37,34.46,16700.0,28.768,28.768,28.6845,28.7597,16700.0
2012-04-27 14:00:00,34.46,34.47,34.32,34.33,28300.0,28.7597,28.768,28.6428,28.6512,28300.0
2012-04-27 14:10:00,34.33,34.34,34.22,34.29,31300.0,28.6512,28.6595,28.5594,28.6178,31300.0
2012-04-27 14:20:00,34.29,34.29,34.23,34.25,13900.0,28.6178,28.6178,28.5677,28.5844,13900.0
2012-04-27 14:30:00,34.23,34.23,34.09,34.09,28400.0,28.5677,28.5677,28.4509,28.4509,28400.0
2012-04-27 14:40:00,34.09,34.09,33.99,34.0,45300.0,28.4509,28.4509,28.3674,28.3757,45300.0
2012-04-27 14:50:00,33.99,34.03,33.95,33.96,34200.0,28.3674,28.4008,28.334,28.3424,34200.0
2012-04-27 15:00:00,33.95,34.13,33.95,34.05,55000.0,28.334,28.4842,28.334,28.4175,55000.0
2012-04-27 15:10:00,34.05,34.05,33.96,33.96,36900.0,28.4175,28.4175,28.3424,28.3424,36900.0
2012-04-27 15:20:00,33.96,34.07,33.94,34.02,40600.0,28.3424,28.4342,28.3257,28.3924,40600.0
2012-04-27 15:30:00,34.02,34.09,34.02,34.08,60700.0,28.3924,28.4509,28.3924,28.4425,60700.0
2012-04-27 15:40:00,34.08,34.26,34.06,34.23,127000.0,28.4425,28.5927,28.4258,28.5677,127000.0
2012-04-27 15:50:00,34.21,34.24,34.1,34.1,100700.0,28.551,28.576,28.4592,28.4592,100700.0
2012-04-30 09:30:00,33.8,34.0,33.74,33.99,95200.0,28.2088,28.3757,28.1588,28.3674,95200.0
2012-04-30 09:40:00,33.99,33.99,33.88,33.93,51200.0,28.3674,28.3674,28.2756,28.3173,51200.0
2012-04-30 09:50:00,33.97,33.97,33.87,33.96,15000.0,28.3507,28.3507,28.2672,28.3424,15000.0
2012-04-30 10:00:00,33.95,33.96,33.88,33.94,26200.0,28.334,28.3424,28.2756,28.3257,26200.0
2012-04-30 10:10:00,33.92,33.96,33.88,33.9,37400.0,28.309,28.3424,28.2756,28.2923,37400.0
2012-04-30 10:20:00,33.91,33.96,33.87,33.9,19400.0,28.3006,28.3424,28.2672,28.2923,19400.0
2012-04-30 10:30:00,33.91,33.98,33.9,33.95,19200.0,28.3006,28.3591,28.2923,28.334,19200.0
2012-04-30 10:40:00,33.97,34.08,33.96,34.0,91400.0,28.3507,28.4425,28.3424,28.3757,91400.0
2012-04-30 10:50:00,34.01,34.07,34.01,34.05,12400.0,28.3841,28.4342,28.3841,28.4175,12400.0
2012-04-30 11:00:00,34.05,34.13,34.05,34.07,28200.0,28.4175,28.4842,28.4175,28.4342,28200.0
2012-04-30 11:10:00,34.07,34.12,34.06,34.12,17000.0,28.4342,28.4759,28.4258,28.4759,17000.0
2012-04-30 11:20:00,34.11,34.18,34.07,34.08,30400.0,28.4675,28.526,28.4342,28.4425,30400.0
2012-04-30 11:30:00,34.09,34.21,34.05,34.14,81600.0,28.4509,28.551,28.4175,28.4926,81600.0
2012-04-30 11:40:00,34.14,34.24,34.1,34.24,44200.0,28.4926,28.576,28.4592,28.576,44200.0
2012-04-30 11:50:00,34.23,34.3,34.22,34.3,28600.0,28.5677,28.6261,28.5594,28.6261,28600.0
2012-04-30 12:00:00,34.31,34.31,34.16,34.25,50500.0,28.6345,28.6345,28.5093,28.5844,50500.0
2012-04-30 12:10:00,34.25,34.25,34.18,34.18,10300.0,28.5844,28.5844,28.526,28.526,10300.0
2012-04-30 12:20:00,34.19,34.19,34.1,34.14,35600.0,28.5343,28.5343,28.4592,28.4926,35600.0
2012-04-30 12:30:00,34.13,34.27,34.12,34.23,66200.0,28.4842,28.6011,28.4759,28.5677,66200.0
2012-04-30 12:40:00,34.23,34.24,34.2,34.21,6400.0,28.5677,28.576,28.5427,28.551,6400.0
2012-04-30 12:50:00,34.22,34.26,34.22,34.25,19100.0,28.5594,28.5927,28.5594,28.5844,19100.0
2012-04-30 13:00:00,34.22,34.23,34.14,34.16,23400.0,28.5594,28.5677,28.4926,28.5093,23400.0
2012-04-30 13:10:00,34.14,34.18,34.13,34.15,12400.0,28.4926,28.526,28.4842,28.5009,12400.0
2012-04-30 13:20:00,34.15,34.19,34.15,34.19,24400.0,28.5009,28.5343,28.5009,28.5343,24400.0
2012-04-30 13:30:00,34.19,34.22,34.18,34.2,19900.0,28.5343,28.5594,28.526,28.5427,19900.0
2012-04-30 13:40:00,34.2,34.21,34.17,34.17,8100.0,28.5427,28.551,28.5176,28.5176,8100.0
2012-04-30 13:50:00,34.17,34.17,33.95,34.05,150600.0,28.5176,28.5176,28.334,28.4175,150600.0
2012-04-30 14:00:00,34.05,34.08,33.97,34.02,37500.0,28.4175,28.4425,28.3507,28.3924,37500.0
2012-04-30 14:10:00,34.02,34.03,34.0,34.02,13900.0,28.3924,28.4008,28.3757,28.3924,13900.0
2012-04-30 14:20:00,34.03,34.03,34.0,34.0,22500.0,28.4008,28.4008,28.3757,28.3757,22500.0
2012-04-30 14:30:00,34.0,34.01,34.0,34.0,14600.0,28.3757,28.3841,28.3757,28.3757,14600.0
2012-04-30 14:40:00,34.01,34.01,33.98,34.0,19900.0,28.3841,28.3841,28.3591,28.3757,19900.0
2012-04-30 14:50:00,34.0,34.03,33.99,33.99,17600.0,28.3757,28.4008,28.3674,28.3674,17600.0
2012-04-30 15:00:00,34.0,34.02,33.99,34.01,11500.0,28.3757,28.3924,28.3674,28.3841,11500.0
2012-04-30 15:10:00,34.0,34.01,33.99,33.99,11900.0,28.3757,28.3841,28.3674,28.3674,11900.0
2012-04-30 15:20:00,34.0,34.01,33.99,34.0,22800.0,28.3757,28.3841,28.3674,28.3757,22800.0
2012-04-30 15:30:00,34.0,34.03,33.99,34.01,46700.0,28.3757,28.4008,28.3674,28.3841,46700.0
2012-04-30 15:40:00,34.02,34.02,34.0,34.0,48900.0,28.3924,28.3924,28.3757,28.3757,48900.0
2012-04-30 15:50:00,34.0,34.02,33.98,34.0,96600.0,28.3757,28.3924,28.3591,28.3757,96600.0
2012-05-01 09:30:00,33.64,33.97,33.29,33.94,182000.0,28.0753,28.3507,27.7832,28.3257,182000.0
2012-05-01 09:40:00,33.94,34.05,33.84,33.89,120400.0,28.3257,28.4175,28.2422,28.2839,120400.0
2012-05-01 09:50:00,33.88,33.92,33.77,33.8,31700.0,28.2756,28.309,28.1838,28.2088,31700.0
2012-05-01 10:00:00,33.81,34.03,33.81,33.98,29600.0,28.2172,28.4008,28.2172,28.3591,29600.0
2012-05-01 10:10:00,33.98,34.05,33.95,34.03,38700.0,28.3591,28.4175,28.334,28.4008,38700.0
2012-05-01 10:20:00,34.03,34.13,34.03,34.08,25700.0,28.4008,28.4842,28.4008,28.4425,25700.0
2012-05-01 10:30:00,34.07,34.1,34.07,34.1,7800.0,28.4342,28.4592,28.4342,28.4592,7800.0
2012-05-01 10:40:00,34.09,34.17,34.09,34.14,10200.0,28.4509,28.5176,28.4509,28.4926,10200.0
2012-05-01 10:50:00,34.14,34.15,34.01,34.02,14300.0,28.4926,28.5009,28.3841,28.3924,14300.0
2012-05-01 11:00:00,34.01,34.17,34.01,34.17,33800.0,28.3841,28.5176,28.3841,28.5176,33800.0
2012-05-01 11:10:00,34.16,34.3,34.15,34.28,9600.0,28.5093,28.6261,28.5009,28.6094,9600.0
2012-05-01 11:20:00,34.28,34.38,34.28,34.38,23400.0,28.6094,28.6929,28.6094,28.6929,23400.0
2012-05-01 11:30:00,34.37,34.4,34.33,34.36,20700.0,28.6845,28.7096,28.6512,28.6762,20700.0
2012-05-01 11:40:00,34.36,34.46,34.36,34.4,15300.0,28.6762,28.7597,28.6762,28.7096,15300.0
2012-05-01 11:50:00,34.4,34.45,34.39,34.44,11400.0,28.7096,28.7513,28.7012,28.743,11400.0
2012-05-01 12:00:00,34.44,34.47,34.42,34.46,24800.0,28.743,28.768,28.7263,28.7597,24800.0
2012-05-01 12:10:00,34.46,34.47,34.43,34.47,15000.0,28.7597,28.768,28.7346,28.768,15000.0
2012-05-01 12:20:00,34.47,34.48,34.46,34.47,11500.0,28.768,28.7763,28.7597,28.768,11500.0
2012-05-01 12:30:00,34.47,34.47,34.44,34.47,9500.0,28.768,28.768,28.743,28.768,9500.0
2012-05-01 12:40:00,34.47,34.47,34.43,34.43,6100.0,28.768,28.768,28.7346,28.7346,6100.0
2012-05-01 12:50:00,34.44,34.44,34.43,34.44,4300.0,28.743,28.743,28.7346,28.743,4300.0
2012-05-01 13:00:00,34.43,34.48,34.43,34.48,30900.0,28.7346,28.7763,28.7346,28.7763,30900.0
2012-05-01 13:10:00,34.48,34.48,34.44,34.44,7300.0,28.7763,28.7763,28.743,28.743,7300.0
2012-05-01 13:20:00,34.44,34.45,34.42,34.45,18800.0,28.743,28.7513,28.7263,28.7513,18800.0
2012-05-01 13:30:00,34.45,34.45,34.38,34.41,8100.0,28.7513,28.7513,28.6929,28.7179,8100.0
2012-05-01 13:40:00,34.41,34.41,34.36,34.37,6200.0,28.7179,28.7179,28.6762,28.6845,6200.0
2012-05-01 13:50:00,34.37,34.42,34.37,34.42,18600.0,28.6845,28.7263,28.6845,28.7263,18600.0
2012-05-01 14:00:00,34.42,34.5,34.39,34.5,21700.0,28.7263,28.793,28.7012,28.793,21700.0
2012-05-01 14:10:00,34.5,34.59,34.49,34.56,84800.0,28.793,28.8681,28.7847,28.8431,84800.0
2012-05-01 14:20:00,34.56,34.58,34.47,34.56,75100.0,28.8431,28.8598,28.768,28.8431,75100.0
2012-05-01 14:30:00,34.56,34.56,34.5,34.56,18000.0,28.8431,28.8431,28.793,28.8431,18000.0
2012-05-01 14:40:00,34.56,34.56,34.5,34.56,21400.0,28.8431,28.8431,28.793,28.8431,21400.0
2012-05-01 14:50:00,34.56,34.57,34.47,34.47,17700.0,28.8431,28.8515,28.768,28.768,17700.0
2012-05-01 15:00:00,34.48,34.49,34.41,34.43,14400.0,28.7763,28.7847,28.7179,28.7346,14400.0
2012-05-01 15:10:00,34.43,34.51,34.42,34.5,17800.0,28.7346,28.8014,28.7263,28.793,17800.0
2012-05-01 15:20:00,34.5,34.5,34.45,34.47,41700.0,28.793,28.793,28.7513,28.768,41700.0
2012-05-01 15:30:00,34.49,34.5,34.44,34.47,50700.0,28.7847,28.793,28.743,28.768,50700.0
2012-05-01 15:40:00,34.47,34.54,34.43,34.45,58100.0,28.768,28.8264,28.7346,28.7513,58100.0
2012-05-01 15:50:00,34.44,34.46,34.31,34.44,102100.0,28.743,28.7597,28.6345,28.743,102100.0
2012-05-02 09:30:00,34.09,34.2,33.91,34.18,143200.0,28.4509,28.5427,28.3006,28.526,143200.0
2012-05-02 09:40:00,34.16,34.27,34.1,34.25,30200.0,28.5093,28.6011,28.4592,28.5844,30200.0
2012-05-02 09:50:00,34.26,34.28,34.19,34.27,21000.0,28.5927,28.6094,28.5343,28.6011,21000.0
2012-05-02 10:00:00,34.28,34.47,34.26,34.45,63000.0,28.6094,28.768,28.5927,28.7513,63000.0
2012-05-02 10:10:00,34.43,34.47,34.28,34.32,68200.0,28.7346,28.768,28.6094,28.6428,68200.0
2012-05-02 10:20:00,34.32,34.36,34.28,34.31,25500.0,28.6428,28.6762,28.6094,28.6345,25500.0
2012-05-02 10:30:00,34.3,34.36,34.3,34.34,25400.0,28.6261,28.6762,28.6261,28.6595,25400.0
2012-05-02 10:40:00,34.35,34.48,34.34,34.47,17200.0,28.6678,28.7763,28.6595,28.768,17200.0
2012-05-02 10:50:00,34.47,34.48,34.41,34.42,11300.0,28.768,28.7763,28.7179,28.7263,11300.0
2012-05-02 11:00:00,34.42,34.54,34.41,34.51,18800.0,28.7263,28.8264,28.7179,28.8014,18800.0
2012-05-02 11:10:00,34.52,34.63,34.52,34.61,38400.0,28.8097,28.9015,28.8097,28.8848,38400.0
2012-05-02 11:20:00,34.61,34.67,34.61,34.64,35900.0,28.8848,28.9349,28.8848,28.9099,35900.0
2012-05-02 11:30:00,34.65,34.7,34.64,34.68,14100.0,28.9182,28.96,28.9099,28.9433,14100.0
2012-05-02 11:40:00,34.68,34.7,34.67,34.69,14300.0,28.9433,28.96,28.9349,28.9516,14300.0
2012-05-02 11:50:00,34.7,34.7,34.62,34.7,30300.0,28.96,28.96,28.8932,28.96,30300.0
2012-05-02 12:00:00,34.7,34.7,34.65,34.69,15500.0,28.96,28.96,28.9182,28.9516,15500.0
2012-05-02 12:10:00,34.7,34.71,34.68,34.7,24500.0,28.96,28.9683,28.9433,28.96,24500.0
2012-05-02 12:20:00,34.7,34.74,34.7,34.74,38400.0,28.96,28.9933,28.96,28.9933,38400.0
2012-05-02 12:30:00,34.73,34.8,34.73,34.8,68900.0,28.985,29.0434,28.985,29.0434,68900.0
2012-05-02 12:40:00,34.8,34.8,34.75,34.78,19000.0,29.0434,29.0434,29.0017,29.0267,19000.0
2012-05-02 12:50:00,34.79,34.8,34.76,34.79,13100.0,29.0351,29.0434,29.01,29.0351,13100.0
2012-05-02 13:00:00,34.79,34.8,34.78,34.79,11300.0,29.0351,29.0434,29.0267,29.0351,11300.0
2012-05-02 13:10:00,34.79,34.83,34.76,34.78,18600.0,29.0351,29.0684,29.01,29.0267,18600.0
2012-05-02 13:20:00,34.79,34.82,34.77,34.79,25600.0,29.0351,29.0601,29.0184,29.0351,25600.0
2012-05-02 13:30:00,34.8,34.81,34.75,34.8,16800.0,29.0434,29.0518,29.0017,29.0434,16800.0
2012-05-02 13:40:00,34.8,34.83,34.76,34.82,13300.0,29.0434,29.0684,29.01,29.0601,13300.0
2012-05-02 13:50:00,34.83,34.86,34.79,34.84,19600.0,29.0684,29.0935,29.0351,29.0768,19600.0
2012-05-02 14:00:00,34.82,34.92,34.82,34.92,30900.0,29.0601,29.1436,29.0601,29.1436,30900.0
2012-05-02 14:10:00,34.92,34.96,34.9,34.95,61600.0,29.1436,29.1769,29.1269,29.1686,61600.0
2012-05-02 14:20:00,34.95,34.99,34.94,34.98,35800.0,29.1686,29.202,29.1603,29.1936,35800.0
2012-05-02 14:30:00,34.99,34.99,34.88,34.89,33500.0,29.202,29.202,29.1102,29.1185,33500.0
2012-05-02 14:40:00,34.89,34.99,34.89,34.95,110100.0,29.1185,29.202,29.1185,29.1686,110100.0
2012-05-02 14:50:00,34.94,35.13,34.93,35.05,183100.0,29.1603,29.3188,29.1519,29.2521,183100.0
2012-05-02 15:00:00,35.05,35.07,34.94,34.94,42900.0,29.2521,29.2687,29.1603,29.1603,42900.0
2012-05-02 15:10:00,34.94,34.96,34.87,34.89,36100.0,29.1603,29.1769,29.1018,29.1185,36100.0
2012-05-02 15:20:00,34.88,34.98,34.87,34.93,37000.0,29.1102,29.1936,29.1018,29.1519,37000.0
2012-05-02 15:30:00,34.93,34.95,34.87,34.9,69000.0,29.1519,29.1686,29.1018,29.1269,69000.0
2012-05-02 15:40:00,34.9,35.05,34.9,35.0,79000.0,29.1269,29.2521,29.1269,29.2103,79000.0
2012-05-02 15:50:00,35.0,35.08,35.0,35.02,113400.0,29.2103,29.2771,29.2103,29.227,113400.0
2012-05-03 09:30:00,34.79,34.79,34.55,34.62,74100.0,29.0351,29.0351,28.8348,28.8932,74100.0
2012-05-03 09:40:00,34.6,34.74,34.6,34.74,20400.0,28.8765,28.9933,28.8765,28.9933,20400.0
2012-05-03 09:50:00,34.75,34.86,34.66,34.7,20300.0,29.0017,29.0935,28.9266,28.96,20300.0
2012-05-03 10:00:00,34.69,34.69,34.47,34.47,27000.0,28.9516,28.9516,28.768,28.768,27000.0
2012-05-03 10:10:00,34.48,34.48,34.4,34.4,20400.0,28.7763,28.7763,28.7096,28.7096,20400.0
2012-05-03 10:20:00,34.39,34.49,34.34,34.49,24900.0,28.7012,28.7847,28.6595,28.7847,24900.0
2012-05-03 10:30:00,34.48,34.63,34.48,34.63,14400.0,28.7763,28.9015,28.7763,28.9015,14400.0
2012-05-03 10:40:00,34.62,34.63,34.59,34.63,20400.0,28.8932,28.9015,28.8681,28.9015,20400.0
2012-05-03 10:50:00,34.63,34.73,34.6,34.73,13000.0,28.9015,28.985,28.8765,28.985,13000.0
2012-05-03 11:00:00,34.72,34.76,34.72,34.73,11200.0,28.9766,29.01,28.9766,28.985,11200.0
2012-05-03 11:10:00,34.72,34.72,34.67,34.67,10500.0,28.9766,28.9766,28.9349,28.9349,10500.0
2012-05-03 11:20:00,34.66,34.72,34.66,34.7,20800.0,28.9266,28.9766,28.9266,28.96,20800.0
2012-05-03 11:30:00,34.71,34.72,34.69,34.69,23400.0,28.9683,28.9766,28.9516,28.9516,23400.0
2012-05-03 11:40:00,34.69,34.73,34.63,34.63,27500.0,28.9516,28.985,28.9015,28.9015,27500.0
2012-05-03 11:50:00,34.63,34.66,34.61,34.63,32400.0,28.9015,28.9266,28.8848,28.9015,32400.0
2012-05-03 12:00:00,34.62,34.62,34.54,34.55,22000.0,28.8932,28.8932,28.8264,28.8348,22000.0
2012-05-03 12:10:00,34.55,34.56,34.53,34.55,10400.0,28.8348,28.8431,28.8181,28.8348,10400.0
2012-05-03 12:20:00,34.55,34.56,34.51,34.54,19000.0,28.8348,28.8431,28.8014,28.8264,19000.0
2012-05-03 12:30:00,34.54,34.63,34.52,34.63,7100.0,28.8264,28.9015,28.8097,28.9015,7100.0
2012-05-03 12:40:00,34.63,34.63,34.58,34.59,5000.0,28.9015,28.9015,28.8598,28.8681,5000.0
2012-05-03 12:50:00,34.6,34.61,34.5,34.51,38600.0,28.8765,28.8848,28.793,28.8014,38600.0
2012-05-03 13:00:00,34.5,34.55,34.5,34.52,14400.0,28.793,28.8348,28.793,28.8097,14400.0
2012-05-03 13:10:00,34.52,34.52,34.47,34.49,9300.0,28.8097,28.8097,28.768,28.7847,9300.0
2012-05-03 13:20:00,34.49,34.51,34.46,34.47,14900.0,28.7847,28.8014,28.7597,28.768,14900.0
2012-05-03 13:30:00,34.47,34.48,34.39,34.4,33500.0,28.768,28.7763,28.7012,28.7096,33500.0
2012-05-03 13:40:00,34.39,34.41,34.34,34.39,27600.0,28.7012,28.7179,28.6595,28.7012,27600.0
2012-05-03 13:50:00,34.4,34.44,34.39,34.42,9600.0,28.7096,28.743,28.7012,28.7263,9600.0
2012-05-03 14:00:00,34.43,34.46,34.42,34.44,9000.0,28.7346,28.7597,28.7263,28.743,9000.0
2012-05-03 14:10:00,34.44,34.48,34.44,34.47,15700.0,28.743,28.7763,28.743,28.768,15700.0
2012-05-03 14:20:00,34.46,34.48,34.45,34.45,8800.0,28.7597,28.7763,28.7513,28.7513,8800.0
2012-05-03 14:30:00,34.46,34.48,34.43,34.43,10600.0,28.7597,28.7763,28.7346,28.7346,10600.0
2012-05-03 14:40:00,34.43,34.44,34.35,34.36,20500.0,28.7346,28.743,28.6678,28.6762,20500.0
2012-05-03 14:50:00,34.36,34.44,34.36,34.41,14800.0,28.6762,28.743,28.6762,28.7179,14800.0
2012-05-03 15:00:00,34.41,34.44,34.4,34.42,14700.0,28.7179,28.743,28.7096,28.7263,14700.0
2012-05-03 15:10:00,34.4,34.44,34.4,34.41,17500.0,28.7096,28.743,28.7096,28.7179,17500.0
2012-05-03 15:20:00,34.41,34.43,34.37,34.38,23600.0,28.7179,28.7346,28.6845,28.6929,23600.0
2012-05-03 15:30:00,34.37,34.43,34.37,34.41,44600.0,28.6845,28.7346,28.6845,28.7179,44600.0
2012-05-03 15:40:00,34.41,34.47,34.37,34.44,54700.0,28.7179,28.768,28.6845,28.743,54700.0
2012-05-03 15:50:00,34.43,34.44,34.37,34.41,48500.0,28.7346,28.743,28.6845,28.7179,48500.0
2012-05-04 09:30:00,33.82,34.1,33.78,34.1,119800.0,28.2255,28.4592,28.1921,28.4592,119800.0
2012-05-04 09:40:00,34.09,34.1,33.99,34.02,32000.0,28.4509,28.4592,28.3674,28.3924,32000.0
2012-05-04 09:50:00,34.04,34.09,33.89,33.93,111300.0,28.4091,28.4509,28.2839,28.3173,111300.0
2012-05-04 10:00:00,33.93,34.05,33.91,34.02,38700.0,28.3173,28.4175,28.3006,28.3924,38700.0
2012-05-04 10:10:00,34.03,34.09,33.97,33.99,22800.0,28.4008,28.4509,28.3507,28.3674,22800.0
2012-05-04 10:20:00,33.99,34.03,33.94,34.01,26000.0,28.3674,28.4008,28.3257,28.3841,26000.0
2012-05-04 10:30:00,34.01,34.01,33.95,34.0,35800.0,28.3841,28.3841,28.334,28.3757,35800.0
2012-05-04 10:40:00,34.0,34.06,33.98,34.0,15100.0,28.3757,28.4258,28.3591,28.3757,15100.0
2012-05-04 10:50:00,34.0,34.03,33.94,33.99,35200.0,28.3757,28.4008,28.3257,28.3674,35200.0
2012-05-04 11:00:00,34.0,34.02,33.95,34.0,44500.0,28.3757,28.3924,28.334,28.3757,44500.0
2012-05-04 11:10:00,33.99,34.03,33.96,34.02,30600.0,28.3674,28.4008,28.3424,28.3924,30600.0
2012-05-04 11:20:00,34.0,34.03,34.0,34.01,8600.0,28.3757,28.4008,28.3757,28.3841,8600.0
2012-05-04 11:30:00,34.0,34.01,33.8,33.82,45900.0,28.3757,28.3841,28.2088,28.2255,45900.0
2012-05-04 11:40:00,33.81,33.85,33.81,33.85,32500.0,28.2172,28.2506,28.2172,28.2506,32500.0
2012-05-04 11:50:00,33.86,33.96,33.83,33.94,30800.0,28.2589,28.3424,28.2339,28.3257,30800.0
2012-05-04 12:00:00,33.95,34.02,33.95,34.01,14100.0,28.334,28.3924,28.334,28.3841,14100.0
2012-05-04 12:10:00,34.02,34.05,34.0,34.02,7200.0,28.3924,28.4175,28.3757,28.3924,7200.0
2012-05-04 12:20:00,34.02,34.04,33.99,34.02,16300.0,28.3924,28.4091,28.3674,28.3924,16300.0
2012-05-04 12:30:00,34.01,34.03,33.98,34.0,19900.0,28.3841,28.4008,28.3591,28.3757,19900.0
2012-05-04 12:40:00,34.01,34.03,34.0,34.01,8300.0,28.3841,28.4008,28.3757,28.3841,8300.0
2012-05-04 12:50:00,34.02,34.04,33.98,34.0,185500.0,28.3924,28.4091,28.3591,28.3757,185500.0
2012-05-04 13:00:00,34.0,34.0,33.99,33.99,11100.0,28.3757,28.3757,28.3674,28.3674,11100.0
2012-05-04 13:10:00,33.99,34.01,33.96,33.98,191900.0,28.3674,28.3841,28.3424,28.3591,191900.0
2012-05-04 13:20:00,33.98,34.0,33.95,33.98,43400.0,28.3591,28.3757,28.334,28.3591,43400.0
2012-05-04 13:30:00,33.98,33.99,33.91,33.91,54500.0,28.3591,28.3674,28.3006,28.3006,54500.0
2012-05-04 13:40:00,33.91,33.93,33.86,33.86,20800.0,28.3006,28.3173,28.2589,28.2589,20800.0
2012-05-04 13:50:00,33.88,33.89,33.84,33.85,14800.0,28.2756,28.2839,28.2422,28.2506,14800.0
2012-05-04 14:00:00,33.85,33.85,33.81,33.83,31200.0,28.2506,28.2506,28.2172,28.2339,31200.0
2012-05-04 14:10:00,33.82,33.83,33.78,33.8,28000.0,28.2255,28.2339,28.1921,28.2088,28000.0
2012-05-04 14:20:00,33.79,33.8,33.77,33.78,17800.0,28.2005,28.2088,28.1838,28.1921,17800.0
2012-05-04 14:30:00,33.78,33.83,33.77,33.82,42000.0,28.1921,28.2339,28.1838,28.2255,42000.0
2012-05-04 14:40:00,33.81,33.85,33.79,33.82,30500.0,28.2172,28.2506,28.2005,28.2255,30500.0
2012-05-04 14:50:00,33.82,33.82,33.7,33.7,30100.0,28.2255,28.2255,28.1254,28.1254,30100.0
2012-05-04 15:00:00,33.7,33.77,33.69,33.75,17400.0,28.1254,28.1838,28.117,28.1671,17400.0
2012-05-04 15:10:00,33.75,33.75,33.71,33.74,24800.0,28.1671,28.1671,28.1337,28.1588,24800.0
2012-05-04 15:20:00,33.74,33.81,33.74,33.81,69000.0,28.1588,28.2172,28.1588,28.2172,69000.0
2012-05-04 15:30:00,33.81,33.86,33.81,33.81,77100.0,28.2172,28.2589,28.2172,28.2172,77100.0
2012-05-04 15:40:00,33.81,33.86,33.81,33.83,73000.0,28.2172,28.2589,28.2172,28.2339,73000.0
2012-05-04 15:50:00,33.83,33.83,33.78,33.82,126700.0,28.2339,28.2339,28.1921,28.2255,126700.0
2012-05-07 09:30:00,33.6,33.6,33.25,33.41,79400.0,28.0419,28.0419,27.7498,27.8833,79400.0
2012-05-07 09:40:00,33.45,33.48,33.29,33.31,45000.0,27.9167,27.9418,27.7832,27.7999,45000.0
2012-05-07 09:50:00,33.32,33.48,33.3,33.48,39900.0,27.8082,27.9418,27.7915,27.9418,39900.0
2012-05-07 10:00:00,33.48,33.52,33.44,33.47,34300.0,27.9418,27.9751,27.9084,27.9334,34300.0
2012-05-07 10:10:00,33.48,33.54,33.44,33.54,21800.0,27.9418,27.9918,27.9084,27.9918,21800.0
2012-05-07 10:20:00,33.53,33.53,33.44,33.44,21700.0,27.9835,27.9835,27.9084,27.9084,21700.0
2012-05-07 10:30:00,33.45,33.47,33.41,33.43,13600.0,27.9167,27.9334,27.8833,27.9,13600.0
2012-05-07 10:40:00,33.43,33.57,33.43,33.57,15100.0,27.9,28.0169,27.9,28.0169,15100.0
2012-05-07 10:50:00,33.57,33.59,33.53,33.55,58600.0,28.0169,28.0336,27.9835,28.0002,58600.0
2012-05-07 11:00:00,33.58,33.61,33.56,33.59,21000.0,28.0252,28.0503,28.0085,28.0336,21000.0
2012-05-07 11:10:00,33.59,33.62,33.56,33.57,28200.0,28.0336,28.0586,28.0085,28.0169,28200.0
2012-05-07 11:20:00,33.56,33.59,33.56,33.56,13600.0,28.0085,28.0336,28.0085,28.0085,13600.0
2012-05-07 11:30:00,33.56,33.6,33.56,33.59,17200.0,28.0085,28.0419,28.0085,28.0336,17200.0
2012-05-07 11:40:00,33.6,33.64,33.59,33.64,8600.0,28.0419,28.0753,28.0336,28.0753,8600.0
2012-05-07 11:50:00,33.65,33.67,33.6,33.64,10100.0,28.0836,28.1003,28.0419,28.0753,10100.0
2012-05-07 12:00:00,33.64,33.66,33.6,33.6,10000.0,28.0753,28.092,28.0419,28.0419,10000.0
2012-05-07 12:10:00,33.59,33.62,33.57,33.59,11400.0,28.0336,28.0586,28.0169,28.0336,11400.0
2012-05-07 12:20:00,33.59,33.64,33.57,33.63,12100.0,28.0336,28.0753,28.0169,28.067,12100.0
2012-05-07 12:30:00,33.64,33.73,33.64,33.69,9400.0,28.0753,28.1504,28.0753,28.117,9400.0
2012-05-07 12:40:00,33.68,33.72,33.68,33.69,6600.0,28.1087,28.1421,28.1087,28.117,6600.0
2012-05-07 12:50:00,33.7,33.72,33.65,33.67,9000.0,28.1254,28.1421,28.0836,28.1003,9000.0
2012-05-07 13:00:00,33.68,33.69,33.66,33.67,5500.0,28.1087,28.117,28.092,28.1003,5500.0
2012-05-07 13:10:00,33.67,33.72,33.65,33.7,12100.0,28.1003,28.1421,28.0836,28.1254,12100.0
2012-05-07 13:20:00,33.7,33.72,33.63,33.69,38400.0,28.1254,28.1421,28.067,28.117,38400.0
2012-05-07 13:30:00,33.67,33.71,33.66,33.7,7700.0,28.1003,28.1337,28.092,28.1254,7700.0
2012-05-07 13:40:00,33.7,33.73,33.67,33.71,11700.0,28.1254,28.1504,28.1003,28.1337,11700.0
2012-05-07 13:50:00,33.7,33.71,33.66,33.67,27200.0,28.1254,28.1337,28.092,28.1003,27200.0
2012-05-07 14:00:00,33.7,33.73,33.7,33.71,11700.0,28.1254,28.1504,28.1254,28.1337,11700.0
2012-05-07 14:10:00,33.71,33.8,33.71,33.75,18700.0,28.1337,28.2088,28.1337,28.1671,18700.0
2012-05-07 14:20:00,33.75,33.75,33.74,33.74,16600.0,28.1671,28.1671,28.1588,28.1588,16600.0
2012-05-07 14:30:00,33.75,33.76,33.74,33.75,19300.0,28.1671,28.1754,28.1588,28.1671,19300.0
2012-05-07 14:40:00,33.75,33.75,33.73,33.74,23400.0,28.1671,28.1671,28.1504,28.1588,23400.0
2012-05-07 14:50:00,33.73,33.75,33.73,33.75,11700.0,28.1504,28.1671,28.1504,28.1671,11700.0
2012-05-07 15:00:00,33.75,33.77,33.74,33.75,17100.0,28.1671,28.1838,28.1588,28.1671,17100.0
2012-05-07 15:10:00,33.74,33.77,33.72,33.73,33700.0,28.1588,28.1838,28.1421,28.1504,33700.0
2012-05-07 15:20:00,33.74,33.8,33.74,33.77,27100.0,28.1588,28.2088,28.1588,28.1838,27100.0
2012-05-07 15:30:00,33.77,33.83,33.75,33.82,54000.0,28.1838,28.2339,28.1671,28.2255,54000.0
2012-05-07 15:40:00,33.82,33.89,33.8,33.82,98700.0,28.2255,28.2839,28.2088,28.2255,98700.0
2012-05-07 15:50:00,33.82,33.83,33.75,33.8,93300.0,28.2255,28.2339,28.1671,28.2088,93300.0
2012-05-08 09:30:00,33.16,33.3,33.13,33.2,82400.0,27.6747,27.7915,27.6497,27.7081,82400.0
2012-05-08 09:40:00,33.19,33.3,33.19,33.28,38600.0,27.6997,27.7915,27.6997,27.7748,38600.0
2012-05-08 09:50:00,33.28,33.3,33.22,33.23,25000.0,27.7748,27.7915,27.7248,27.7331,25000.0
2012-05-08 10:00:00,33.23,33.24,33.09,33.11,48100.0,27.7331,27.7415,27.6163,27.633,48100.0
2012-05-08 10:10:00,33.09,33.12,33.07,33.09,28900.0,27.6163,27.6413,27.5996,27.6163,28900.0
2012-05-08 10:20:00,33.09,33.09,33.02,33.05,22800.0,27.6163,27.6163,27.5579,27.5829,22800.0
2012-05-08 10:30:00,33.04,33.04,32.88,32.89,34500.0,27.5745,27.5745,27.441,27.4494,34500.0
2012-05-08 10:40:00,32.89,32.95,32.89,32.92,28300.0,27.4494,27.4994,27.4494,27.4744,28300.0
2012-05-08 10:50:00,32.92,33.01,32.92,32.93,12700.0,27.4744,27.5495,27.4744,27.4827,12700.0
2012-05-08 11:00:00,32.94,33.0,32.93,32.98,23200.0,27.4911,27.5412,27.4827,27.5245,23200.0
2012-05-08 11:10:00,32.98,33.02,32.89,33.02,21100.0,27.5245,27.5579,27.4494,27.5579,21100.0
2012-05-08 11:20:00,33.02,33.11,33.02,33.11,10700.0,27.5579,27.633,27.5579,27.633,10700.0
2012-05-08 11:30:00,33.11,33.12,33.05,33.09,12900.0,27.633,27.6413,27.5829,27.6163,12900.0
2012-05-08 11:40:00,33.09,33.16,33.08,33.15,17200.0,27.6163,27.6747,27.6079,27.6664,17200.0
2012-05-08 11:50:00,33.16,33.34,33.16,33.33,40800.0,27.6747,27.8249,27.6747,27.8166,40800.0
2012-05-08 12:00:00,33.34,33.4,33.32,33.36,25500.0,27.8249,27.875,27.8082,27.8416,25500.0
2012-05-08 12:10:00,33.36,33.4,33.36,33.4,14700.0,27.8416,27.875,27.8416,27.875,14700.0
2012-05-08 12:20:00,33.39,33.41,33.34,33.35,40500.0,27.8667,27.8833,27.8249,27.8333,40500.0
2012-05-08 12:30:00,33.35,33.38,33.32,33.38,22500.0,27.8333,27.8583,27.8082,27.8583,22500.0
2012-05-08 12:40:00,33.39,33.4,33.35,33.35,30100.0,27.8667,27.875,27.8333,27.8333,30100.0
2012-05-08 12:50:00,33.35,33.39,33.35,33.38,18500.0,27.8333,27.8667,27.8333,27.8583,18500.0
2012-05-08 13:00:00,33.38,33.42,33.37,33.42,36200.0,27.8583,27.8917,27.85,27.8917,36200.0
2012-05-08 13:10:00,33.42,33.43,33.4,33.42,7800.0,27.8917,27.9,27.875,27.8917,7800.0
2012-05-08 13:20:00,33.43,33.43,33.39,33.41,20400.0,27.9,27.9,27.8667,27.8833,20400.0
2012-05-08 13:30:00,33.42,33.42,33.37,33.39,25700.0,27.8917,27.8917,27.85,27.8667,25700.0
2012-05-08 13:40:00,33.39,33.4,33.37,33.38,55800.0,27.8667,27.875,27.85,27.8583,55800.0
2012-05-08 13:50:00,33.38,33.39,33.33,33.34,16300.0,27.8583,27.8667,27.8166,27.8249,16300.0
2012-05-08 14:00:00,33.34,33.35,33.27,33.29,13800.0,27.8249,27.8333,27.7665,27.7832,13800.0
2012-05-08 14:10:00,33.29,33.3,33.23,33.25,18300.0,27.7832,27.7915,27.7331,27.7498,18300.0
2012-05-08 14:20:00,33.25,33.27,33.19,33.27,48400.0,27.7498,27.7665,27.6997,27.7665,48400.0
2012-05-08 14:30:00,33.25,33.35,33.24,33.33,32700.0,27.7498,27.8333,27.7415,27.8166,32700.0
2012-05-08 14:40:00,33.33,33.35,33.29,33.32,193600.0,27.8166,27.8333,27.7832,27.8082,193600.0
2012-05-08 14:50:00,33.32,33.38,33.29,33.3,33300.0,27.8082,27.8583,27.7832,27.7915,33300.0
2012-05-08 15:00:00,33.3,33.33,33.28,33.3,31000.0,27.7915,27.8166,27.7748,27.7915,31000.0
2012-05-08 15:10:00,33.3,33.42,33.26,33.42,58000.0,27.7915,27.8917,27.7582,27.8917,58000.0
2012-05-08 15:20:00,33.41,33.56,33.35,33.49,154600.0,27.8833,28.0085,27.8333,27.9501,154600.0
2012-05-08 15:30:00,33.49,33.56,33.46,33.51,55300.0,27.9501,28.0085,27.9251,27.9668,55300.0
2012-05-08 15:40:00,33.5,33.51,33.4,33.41,61300.0,27.9585,27.9668,27.875,27.8833,61300.0
2012-05-08 15:50:00,33.41,33.47,33.38,33.42,93900.0,27.8833,27.9334,27.8583,27.8917,93900.0
2012-05-09 09:30:00,33.07,33.19,33.04,33.1,16200.0,27.5996,27.6997,27.5745,27.6246,16200.0
2012-05-09 09:40:00,33.08,33.18,33.08,33.14,23600.0,27.6079,27.6914,27.6079,27.658,23600.0
2012-05-09 09:50:00,33.12,33.15,33.07,33.15,35900.0,27.6413,27.6664,27.5996,27.6664,35900.0
2012-05-09 10:00:00,33.16,33.25,33.1,33.15,22600.0,27.6747,27.7498,27.6246,27.6664,22600.0
2012-05-09 10:10:00,33.14,33.2,33.02,33.04,18300.0,27.658,27.7081,27.5579,27.5745,18300.0
2012-05-09 10:20:00,33.04,33.04,32.93,32.93,27600.0,27.5745,27.5745,27.4827,27.4827,27600.0
2012-05-09 10:30:00,32.95,33.01,32.94,33.01,8800.0,27.4994,27.5495,27.4911,27.5495,8800.0
2012-05-09 10:40:00,33.04,33.21,33.01,33.12,19800.0,27.5745,27.7164,27.5495,27.6413,19800.0
2012-05-09 10:50:00,33.12,33.23,33.09,33.2,15100.0,27.6413,27.7331,27.6163,27.7081,15100.0
2012-05-09 11:00:00,33.21,33.25,33.13,33.25,19000.0,27.7164,27.7498,27.6497,27.7498,19000.0
2012-05-09 11:10:00,33.26,33.28,33.22,33.27,34900.0,27.7582,27.7748,27.7248,27.7665,34900.0
2012-05-09 11:20:00,33.27,33.35,33.26,33.32,11600.0,27.7665,27.8333,27.7582,27.8082,11600.0
2012-05-09 11:30:00,33.32,33.34,33.3,33.33,21000.0,27.8082,27.8249,27.7915,27.8166,21000.0
2012-05-09 11:40:00,33.33,33.34,33.31,33.33,9800.0,27.8166,27.8249,27.7999,27.8166,9800.0
2012-05-09 11:50:00,33.33,33.34,33.25,33.25,19900.0,27.8166,27.8249,27.7498,27.7498,19900.0
2012-05-09 12:00:00,33.26,33.32,33.25,33.25,10900.0,27.7582,27.8082,27.7498,27.7498,10900.0
2012-05-09 12:10:00,33.24,33.26,33.22,33.24,7200.0,27.7415,27.7582,27.7248,27.7415,7200.0
2012-05-09 12:20:00,33.25,33.29,33.21,33.22,9500.0,27.7498,27.7832,27.7164,27.7248,9500.0
2012-05-09 12:30:00,33.21,33.22,33.15,33.22,13800.0,27.7164,27.7248,27.6664,27.7248,13800.0
2012-05-09 12:40:00,33.22,33.28,33.2,33.26,16200.0,27.7248,27.7748,27.7081,27.7582,16200.0
2012-05-09 12:50:00,33.28,33.31,33.25,33.3,8400.0,27.7748,27.7999,27.7498,27.7915,8400.0
2012-05-09 13:00:00,33.32,33.42,33.28,33.35,53700.0,27.8082,27.8917,27.7748,27.8333,53700.0
2012-05-09 13:10:00,33.33,33.49,33.33,33.44,35900.0,27.8166,27.9501,27.8166,27.9084,35900.0
2012-05-09 13:20:00,33.45,33.58,33.44,33.53,37800.0,27.9167,28.0252,27.9084,27.9835,37800.0
2012-05-09 13:30:00,33.54,33.58,33.53,33.54,19200.0,27.9918,28.0252,27.9835,27.9918,19200.0
2012-05-09 13:40:00,33.55,33.64,33.55,33.63,12600.0,28.0002,28.0753,28.0002,28.067,12600.0
2012-05-09 13:50:00,33.63,33.71,33.6,33.6,23100.0,28.067,28.1337,28.0419,28.0419,23100.0
2012-05-09 14:00:00,33.62,33.62,33.57,33.59,11400.0,28.0586,28.0586,28.0169,28.0336,11400.0
2012-05-09 14:10:00,33.59,33.68,33.58,33.66,38200.0,28.0336,28.1087,28.0252,28.092,38200.0
2012-05-09 14:20:00,33.66,33.71,33.66,33.69,22000.0,28.092,28.1337,28.092,28.117,22000.0
2012-05-09 14:30:00,33.69,33.72,33.68,33.69,30300.0,28.117,28.1421,28.1087,28.117,30300.0
2012-05-09 14:40:00,33.69,33.73,33.64,33.65,31900.0,28.117,28.1504,28.0753,28.0836,31900.0
2012-05-09 14:50:00,33.64,33.68,33.56,33.56,21400.0,28.0753,28.1087,28.0085,28.0085,21400.0
2012-05-09 15:00:00,33.54,33.56,33.48,33.49,28700.0,27.9918,28.0085,27.9418,27.9501,28700.0
2012-05-09 15:10:00,33.49,33.55,33.46,33.52,23400.0,27.9501,28.0002,27.9251,27.9751,23400.0
2012-05-09 15:20:00,33.52,33.57,33.51,33.53,60200.0,27.9751,28.0169,27.9668,27.9835,60200.0
2012-05-09 15:30:00,33.53,33.67,33.52,33.66,83200.0,27.9835,28.1003,27.9751,28.092,83200.0
2012-05-09 15:40:00,33.65,33.74,33.64,33.65,132400.0,28.0836,28.1588,28.0753,28.0836,132400.0
2012-05-09 15:50:00,33.65,33.66,33.5,33.55,250100.0,28.0836,28.092,27.9585,28.0002,250100.0
2012-05-10 09:30:00,33.86,34.01,33.8,34.01,28100.0,28.2589,28.3841,28.2088,28.3841,28100.0
2012-05-10 09:40:00,34.05,34.24,33.99,34.24,28100.0,28.4175,28.576,28.3674,28.576,28100.0
2012-05-10 09:50:00,34.24,34.29,34.17,34.27,23400.0,28.576,28.6178,28.5176,28.6011,23400.0
2012-05-10 10:00:00,34.24,34.3,34.24,34.28,15900.0,28.576,28.6261,28.576,28.6094,15900.0
2012-05-10 10:10:00,34.28,34.29,34.15,34.19,24200.0,28.6094,28.6178,28.5009,28.5343,24200.0
2012-05-10 10:20:00,34.18,34.23,34.1,34.13,24700.0,28.526,28.5677,28.4592,28.4842,24700.0
2012-05-10 10:30:00,34.12,34.24,34.11,34.23,22400.0,28.4759,28.576,28.4675,28.5677,22400.0
2012-05-10 10:40:00,34.24,34.27,34.2,34.2,13200.0,28.576,28.6011,28.5427,28.5427,13200.0
2012-05-10 10:50:00,34.2,34.21,34.02,34.07,35500.0,28.5427,28.551,28.3924,28.4342,35500.0
2012-05-10 11:00:00,34.06,34.16,34.06,34.15,26600.0,28.4258,28.5093,28.4258,28.5009,26600.0
2012-05-10 11:10:00,34.14,34.16,34.06,34.13,58000.0,28.4926,28.5093,28.4258,28.4842,58000.0
2012-05-10 11:20:00,34.12,34.18,34.07,34.18,20100.0,28.4759,28.526,28.4342,28.526,20100.0
2012-05-10 11:30:00,34.17,34.25,34.16,34.19,22000.0,28.5176,28.5844,28.5093,28.5343,22000.0
2012-05-10 11:40:00,34.19,34.19,34.1,34.1,27700.0,28.5343,28.5343,28.4592,28.4592,27700.0
2012-05-10 11:50:00,34.1,34.11,34.07,34.09,18800.0,28.4592,28.4675,28.4342,28.4509,18800.0
2012-05-10 12:00:00,34.09,34.09,34.0,34.07,24600.0,28.4509,28.4509,28.3757,28.4342,24600.0
2012-05-10 12:10:00,34.07,34.19,34.07,34.18,10300.0,28.4342,28.5343,28.4342,28.526,10300.0
2012-05-10 12:20:00,34.18,34.18,34.1,34.11,20700.0,28.526,28.526,28.4592,28.4675,20700.0
2012-05-10 12:30:00,34.11,34.18,34.11,34.18,19900.0,28.4675,28.526,28.4675,28.526,19900.0
2012-05-10 12:40:00,34.17,34.19,34.14,34.19,13400.0,28.5176,28.5343,28.4926,28.5343,13400.0
2012-05-10 12:50:00,34.19,34.33,34.18,34.33,18600.0,28.5343,28.6512,28.526,28.6512,18600.0
2012-05-10 13:00:00,34.34,34.4,34.32,34.36,28500.0,28.6595,28.7096,28.6428,28.6762,28500.0
2012-05-10 13:10:00,34.36,34.36,34.27,34.34,29800.0,28.6762,28.6762,28.6011,28.6595,29800.0
2012-05-10 13:20:00,34.34,34.36,34.32,34.34,9600.0,28.6595,28.6762,28.6428,28.6595,9600.0
2012-05-10 13:30:00,34.35,34.38,34.26,34.26,22300.0,28.6678,28.6929,28.5927,28.5927,22300.0
2012-05-10 13:40:00,34.26,34.27,34.19,34.2,24100.0,28.5927,28.6011,28.5343,28.5427,24100.0
2012-05-10 13:50:00,34.2,34.21,34.04,34.05,28500.0,28.5427,28.551,28.4091,28.4175,28500.0
2012-05-10 14:00:00,34.05,34.15,34.05,34.13,28500.0,28.4175,28.5009,28.4175,28.4842,28500.0
2012-05-10 14:10:00,34.14,34.16,34.09,34.11,26900.0,28.4926,28.5093,28.4509,28.4675,26900.0
2012-05-10 14:20:00,34.11,34.13,34.1,34.13,9700.0,28.4675,28.4842,28.4592,28.4842,9700.0
2012-05-10 14:30:00,34.13,34.16,34.11,34.14,20900.0,28.4842,28.5093,28.4675,28.4926,20900.0
2012-05-10 14:40:00,34.14,34.18,34.13,34.16,22200.0,28.4926,28.526,28.4842,28.5093,22200.0
2012-05-10 14:50:00,34.15,34.16,34.12,34.15,24100.0,28.5009,28.5093,28.4759,28.5009,24100.0
2012-05-10 15:00:00,34.15,34.16,34.13,34.15,27200.0,28.5009,28.5093,28.4842,28.5009,27200.0
2012-05-10 15:10:00,34.15,34.22,34.14,34.2,32000.0,28.5009,28.5594,28.4926,28.5427,32000.0
2012-05-10 15:20:00,34.2,34.22,34.17,34.19,49900.0,28.5427,28.5594,28.5176,28.5343,49900.0
2012-05-10 15:30:00,34.2,34.22,34.19,34.22,44100.0,28.5427,28.5594,28.5343,28.5594,44100.0
2012-05-10 15:40:00,34.22,34.24,34.17,34.2,112700.0,28.5594,28.576,28.5176,28.5427,112700.0
2012-05-10 15:50:00,34.2,34.21,34.11,34.2,139200.0,28.5427,28.551,28.4675,28.5427,139200.0
2012-05-11 09:30:00,33.97,33.97,33.76,33.79,22200.0,28.3507,28.3507,28.1754,28.2005,22200.0
2012-05-11 09:40:00,33.78,33.82,33.71,33.74,37200.0,28.1921,28.2255,28.1337,28.1588,37200.0
2012-05-11 09:50:00,33.77,33.89,33.75,33.82,72700.0,28.1838,28.2839,28.1671,28.2255,72700.0
2012-05-11 10:00:00,33.83,33.91,33.82,33.84,16100.0,28.2339,28.3006,28.2255,28.2422,16100.0
2012-05-11 10:10:00,33.84,33.93,33.82,33.93,17600.0,28.2422,28.3173,28.2255,28.3173,17600.0
2012-05-11 10:20:00,33.92,33.94,33.89,33.9,19700.0,28.309,28.3257,28.2839,28.2923,19700.0
2012-05-11 10:30:00,33.91,34.06,33.91,34.06,8700.0,28.3006,28.4258,28.3006,28.4258,8700.0
2012-05-11 10:40:00,34.06,34.1,34.04,34.06,14000.0,28.4258,28.4592,28.4091,28.4258,14000.0
2012-05-11 10:50:00,34.04,34.05,34.0,34.02,14000.0,28.4091,28.4175,28.3757,28.3924,14000.0
2012-05-11 11:00:00,34.02,34.04,33.99,34.04,8300.0,28.3924,28.4091,28.3674,28.4091,8300.0
2012-05-11 11:10:00,34.05,34.09,33.99,34.01,9900.0,28.4175,28.4509,28.3674,28.3841,9900.0
2012-05-11 11:20:00,34.0,34.02,33.95,34.0,11300.0,28.3757,28.3924,28.334,28.3757,11300.0
2012-05-11 11:30:00,34.02,34.08,34.02,34.08,9200.0,28.3924,28.4425,28.3924,28.4425,9200.0
2012-05-11 11:40:00,34.09,34.09,33.96,33.96,12800.0,28.4509,28.4509,28.3424,28.3424,12800.0
2012-05-11 11:50:00,33.97,33.98,33.94,33.98,5600.0,28.3507,28.3591,28.3257,28.3591,5600.0
2012-05-11 12:00:00,33.98,33.98,33.92,33.93,7500.0,28.3591,28.3591,28.309,28.3173,7500.0
2012-05-11 12:10:00,33.92,33.94,33.92,33.93,5600.0,28.309,28.3257,28.309,28.3173,5600.0
2012-05-11 12:20:00,33.93,33.95,33.93,33.93,7200.0,28.3173,28.334,28.3173,28.3173,7200.0
2012-05-11 12:30:00,33.93,33.95,33.93,33.94,6800.0,28.3173,28.334,28.3173,28.3257,6800.0
2012-05-11 12:40:00,33.94,33.95,33.93,33.95,7500.0,28.3257,28.334,28.3173,28.334,7500.0
2012-05-11 12:50:00,33.95,33.95,33.91,33.93,12700.0,28.334,28.334,28.3006,28.3173,12700.0
2012-05-11 13:00:00,33.93,33.94,33.91,33.92,17200.0,28.3173,28.3257,28.3006,28.309,17200.0
2012-05-11 13:10:00,33.92,33.92,33.86,33.87,12500.0,28.309,28.309,28.2589,28.2672,12500.0
2012-05-11 13:20:00,33.87,33.88,33.84,33.85,11500.0,28.2672,28.2756,28.2422,28.2506,11500.0
2012-05-11 13:30:00,33.85,33.91,33.85,33.9,10600.0,28.2506,28.3006,28.2506,28.2923,10600.0
2012-05-11 13:40:00,33.9,33.92,33.88,33.88,6400.0,28.2923,28.309,28.2756,28.2756,6400.0
2012-05-11 13:50:00,33.89,33.91,33.88,33.88,8600.0,28.2839,28.3006,28.2756,28.2756,8600.0
2012-05-11 14:00:00,33.89,33.91,33.87,33.89,12100.0,28.2839,28.3006,28.2672,28.2839,12100.0
2012-05-11 14:10:00,33.89,33.94,33.89,33.93,11300.0,28.2839,28.3257,28.2839,28.3173,11300.0
2012-05-11 14:20:00,33.93,33.96,33.91,33.94,6600.0,28.3173,28.3424,28.3006,28.3257,6600.0
2012-05-11 14:30:00,33.94,33.94,33.88,33.89,14600.0,28.3257,28.3257,28.2756,28.2839,14600.0
2012-05-11 14:40:00,33.9,33.91,33.88,33.9,8300.0,28.2923,28.3006,28.2756,28.2923,8300.0
2012-05-11 14:50:00,33.88,33.93,33.86,33.87,29900.0,28.2756,28.3173,28.2589,28.2672,29900.0
2012-05-11 15:00:00,33.87,33.87,33.78,33.79,13600.0,28.2672,28.2672,28.1921,28.2005,13600.0
2012-05-11 15:10:00,33.78,33.84,33.78,33.84,20000.0,28.1921,28.2422,28.1921,28.2422,20000.0
2012-05-11 15:20:00,33.85,33.86,33.82,33.86,15400.0,28.2506,28.2589,28.2255,28.2589,15400.0
2012-05-11 15:30:00,33.85,33.85,33.81,33.83,25100.0,28.2506,28.2506,28.2172,28.2339,25100.0
2012-05-11 15:40:00,33.82,33.83,33.73,33.74,34200.0,28.2255,28.2339,28.1504,28.1588,34200.0
2012-05-11 15:50:00,33.74,33.75,33.66,33.71,58000.0,28.1588,28.1671,28.092,28.1337,58000.0
2012-05-14 09:30:00,33.38,33.38,33.05,33.26,87000.0,27.8583,27.8583,27.5829,27.7582,87000.0
2012-05-14 09:40:00,33.27,33.27,33.05,33.11,39100.0,27.7665,27.7665,27.5829,27.633,39100.0
2012-05-14 09:50:00,33.11,33.23,33.11,33.17,50400.0,27.633,27.7331,27.633,27.683,50400.0
2012-05-14 10:00:00,33.14,33.23,33.14,33.19,31800.0,27.658,27.7331,27.658,27.6997,31800.0
2012-05-14 10:10:00,33.18,33.23,33.15,33.2,43900.0,27.6914,27.7331,27.6664,27.7081,43900.0
2012-05-14 10:20:00,33.19,33.2,33.08,33.1,50100.0,27.6997,27.7081,27.6079,27.6246,50100.0
2012-05-14 10:30:00,33.11,33.15,33.08,33.14,25800.0,27.633,27.6664,27.6079,27.658,25800.0
2012-05-14 10:40:00,33.14,33.16,33.09,33.15,26500.0,27.658,27.6747,27.6163,27.6664,26500.0
2012-05-14 10:50:00,33.15,33.21,33.14,33.17,25600.0,27.6664,27.7164,27.658,27.683,25600.0
2012-05-14 11:00:00,33.18,33.23,33.17,33.19,20600.0,27.6914,27.7331,27.683,27.6997,20600.0
2012-05-14 11:10:00,33.18,33.22,33.17,33.2,8200.0,27.6914,27.7248,27.683,27.7081,8200.0
2012-05-14 11:20:00,33.21,33.27,33.21,33.26,67300.0,27.7164,27.7665,27.7164,27.7582,67300.0
2012-05-14 11:30:00,33.26,33.28,33.25,33.28,29800.0,27.7582,27.7748,27.7498,27.7748,29800.0
2012-05-14 11:40:00,33.28,33.3,33.26,33.28,17200.0,27.7748,27.7915,27.7582,27.7748,17200.0
2012-05-14 11:50:00,33.28,33.29,33.25,33.29,22600.0,27.7748,27.7832,27.7498,27.7832,22600.0
2012-05-14 12:00:00,33.29,33.3,33.27,33.3,14700.0,27.7832,27.7915,27.7665,27.7915,14700.0
2012-05-14 12:10:00,33.3,33.34,33.29,33.33,139300.0,27.7915,27.8249,27.7832,27.8166,139300.0
2012-05-14 12:20:00,33.33,33.37,33.33,33.36,51600.0,27.8166,27.85,27.8166,27.8416,51600.0
2012-05-14 12:30:00,33.36,33.37,33.36,33.37,5000.0,27.8416,27.85,27.8416,27.85,5000.0
2012-05-14 12:40:00,33.36,33.37,33.33,33.33,15000.0,27.8416,27.85,27.8166,27.8166,15000.0
2012-05-14 12:50:00,33.33,33.34,33.3,33.31,23800.0,27.8166,27.8249,27.7915,27.7999,23800.0
2012-05-14 13:00:00,33.31,33.35,33.31,33.33,13500.0,27.7999,27.8333,27.7999,27.8166,13500.0
2012-05-14 13:10:00,33.33,33.34,33.3,33.34,20800.0,27.8166,27.8249,27.7915,27.8249,20800.0
2012-05-14 13:20:00,33.33,33.35,33.31,33.32,9400.0,27.8166,27.8333,27.7999,27.8082,9400.0
2012-05-14 13:30:00,33.31,33.37,33.31,33.37,16000.0,27.7999,27.85,27.7999,27.85,16000.0
2012-05-14 13:40:00,33.37,33.45,33.37,33.42,40100.0,27.85,27.9167,27.85,27.8917,40100.0
2012-05-14 13:50:00,33.41,33.47,33.4,33.46,20600.0,27.8833,27.9334,27.875,27.9251,20600.0
2012-05-14 14:00:00,33.46,33.51,33.46,33.51,13300.0,27.9251,27.9668,27.9251,27.9668,13300.0
2012-05-14 14:10:00,33.52,33.52,33.45,33.45,18300.0,27.9751,27.9751,27.9167,27.9167,18300.0
2012-05-14 14:20:00,33.44,33.47,33.43,33.43,14400.0,27.9084,27.9334,27.9,27.9,14400.0
2012-05-14 14:30:00,33.44,33.44,33.35,33.36,15100.0,27.9084,27.9084,27.8333,27.8416,15100.0
2012-05-14 14:40:00,33.37,33.42,33.35,33.37,20400.0,27.85,27.8917,27.8333,27.85,20400.0
2012-05-14 14:50:00,33.38,33.43,33.34,33.36,16300.0,27.8583,27.9,27.8249,27.8416,16300.0
2012-05-14 15:00:00,33.34,33.42,33.32,33.37,37100.0,27.8249,27.8917,27.8082,27.85,37100.0
2012-05-14 15:10:00,33.37,33.42,33.35,33.41,26200.0,27.85,27.8917,27.8333,27.8833,26200.0
2012-05-14 15:20:00,33.4,33.41,33.36,33.4,58300.0,27.875,27.8833,27.8416,27.875,58300.0
2012-05-14 15:30:00,33.41,33.41,33.4,33.4,34800.0,27.8833,27.8833,27.875,27.875,34800.0
2012-05-14 15:40:00,33.4,33.42,33.38,33.4,155300.0,27.875,27.8917,27.8583,27.875,155300.0
2012-05-14 15:50:00,33.41,33.41,33.34,33.39,157000.0,27.8833,27.8833,27.8249,27.8667,157000.0
2012-05-15 09:30:00,34.01,34.03,33.91,33.92,77400.0,28.3841,28.4008,28.3006,28.309,77400.0
2012-05-15 09:40:00,33.91,33.95,33.88,33.91,48800.0,28.3006,28.334,28.2756,28.3006,48800.0
2012-05-15 09:50:00,33.91,33.96,33.87,33.92,29400.0,28.3006,28.3424,28.2672,28.309,29400.0
2012-05-15 10:00:00,33.93,33.99,33.89,33.99,26400.0,28.3173,28.3674,28.2839,28.3674,26400.0
2012-05-15 10:10:00,33.98,33.98,33.91,33.95,18000.0,28.3591,28.3591,28.3006,28.334,18000.0
2012-05-15 10:20:00,33.96,34.01,33.96,33.99,19300.0,28.3424,28.3841,28.3424,28.3674,19300.0
2012-05-15 10:30:00,34.0,34.0,33.94,33.96,16600.0,28.3757,28.3757,28.3257,28.3424,16600.0
2012-05-15 10:40:00,33.96,34.02,33.95,33.98,27000.0,28.3424,28.3924,28.334,28.3591,27000.0
2012-05-15 10:50:00,33.98,34.0,33.95,34.0,17500.0,28.3591,28.3757,28.334,28.3757,17500.0
2012-05-15 11:00:00,34.0,34.01,33.97,33.98,26000.0,28.3757,28.3841,28.3507,28.3591,26000.0
2012-05-15 11:10:00,33.99,33.99,33.87,33.91,17400.0,28.3674,28.3674,28.2672,28.3006,17400.0
2012-05-15 11:20:00,33.92,33.96,33.92,33.94,15200.0,28.309,28.3424,28.309,28.3257,15200.0
2012-05-15 11:30:00,33.95,34.04,33.95,34.03,27600.0,28.334,28.4091,28.334,28.4008,27600.0
2012-05-15 11:40:00,34.03,34.06,33.98,34.03,74900.0,28.4008,28.4258,28.3591,28.4008,74900.0
2012-05-15 11:50:00,34.03,34.1,34.02,34.09,61300.0,28.4008,28.4592,28.3924,28.4509,61300.0
2012-05-15 12:00:00,34.1,34.17,34.08,34.15,24400.0,28.4592,28.5176,28.4425,28.5009,24400.0
2012-05-15 12:10:00,34.14,34.17,34.12,34.12,15200.0,28.4926,28.5176,28.4759,28.4759,15200.0
2012-05-15 12:20:00,34.13,34.16,34.06,34.14,10700.0,28.4842,28.5093,28.4258,28.4926,10700.0
2012-05-15 12:30:00,34.13,34.15,34.12,34.14,10600.0,28.4842,28.5009,28.4759,28.4926,10600.0
2012-05-15 12:40:00,34.14,34.14,34.1,34.1,7200.0,28.4926,28.4926,28.4592,28.4592,7200.0
2012-05-15 12:50:00,34.1,34.11,34.08,34.1,22000.0,28.4592,28.4675,28.4425,28.4592,22000.0
2012-05-15 13:00:00,34.1,34.12,34.06,34.06,20500.0,28.4592,28.4759,28.4258,28.4258,20500.0
2012-05-15 13:10:00,34.06,34.06,33.98,34.0,32200.0,28.4258,28.4258,28.3591,28.3757,32200.0
2012-05-15 13:20:00,34.0,34.01,33.97,34.01,19700.0,28.3757,28.3841,28.3507,28.3841,19700.0
2012-05-15 13:30:00,34.01,34.02,33.93,33.98,28100.0,28.3841,28.3924,28.3173,28.3591,28100.0
2012-05-15 13:40:00,33.99,34.01,33.97,34.0,24900.0,28.3674,28.3841,28.3507,28.3757,24900.0
2012-05-15 13:50:00,34.0,34.06,33.98,34.02,36600.0,28.3757,28.4258,28.3591,28.3924,36600.0
2012-05-15 14:00:00,34.03,34.05,33.99,34.02,40600.0,28.4008,28.4175,28.3674,28.3924,40600.0
2012-05-15 14:10:00,34.02,34.07,34.01,34.05,20800.0,28.3924,28.4342,28.3841,28.4175,20800.0
2012-05-15 14:20:00,34.05,34.09,34.0,34.0,15700.0,28.4175,28.4509,28.3757,28.3757,15700.0
2012-05-15 14:30:00,34.01,34.02,33.99,34.01,24600.0,28.3841,28.3924,28.3674,28.3841,24600.0
2012-05-15 14:40:00,34.01,34.01,34.0,34.0,9100.0,28.3841,28.3841,28.3757,28.3757,9100.0
2012-05-15 14:50:00,34.0,34.01,33.99,34.0,25100.0,28.3757,28.3841,28.3674,28.3757,25100.0
2012-05-15 15:00:00,34.0,34.01,33.94,33.95,37600.0,28.3757,28.3841,28.3257,28.334,37600.0
2012-05-15 15:10:00,33.95,33.97,33.89,33.95,56600.0,28.334,28.3507,28.2839,28.334,56600.0
2012-05-15 15:20:00,33.94,33.95,33.89,33.93,43500.0,28.3257,28.334,28.2839,28.3173,43500.0
2012-05-15 15:30:00,33.93,33.98,33.9,33.94,80000.0,28.3173,28.3591,28.2923,28.3257,80000.0
2012-05-15 15:40:00,33.94,34.02,33.94,33.99,68700.0,28.3257,28.3924,28.3257,28.3674,68700.0
2012-05-15 15:50:00,34.0,34.05,33.99,34.02,81900.0,28.3757,28.4175,28.3674,28.3924,81900.0
2012-05-16 09:30:00,33.45,33.63,33.25,33.37,228600.0,27.9167,28.067,27.7498,27.85,228600.0
2012-05-16 09:40:00,33.37,33.5,33.35,33.49,67900.0,27.85,27.9585,27.8333,27.9501,67900.0
2012-05-16 09:50:00,33.5,33.54,33.44,33.46,67700.0,27.9585,27.9918,27.9084,27.9251,67700.0
2012-05-16 10:00:00,33.46,33.51,33.43,33.44,37300.0,27.9251,27.9668,27.9,27.9084,37300.0
2012-05-16 10:10:00,33.44,33.46,33.39,33.4,73200.0,27.9084,27.9251,27.8667,27.875,73200.0
2012-05-16 10:20:00,33.4,33.45,33.4,33.42,25100.0,27.875,27.9167,27.875,27.8917,25100.0
2012-05-16 10:30:00,33.42,33.46,33.33,33.34,19500.0,27.8917,27.9251,27.8166,27.8249,19500.0
2012-05-16 10:40:00,33.33,33.42,33.32,33.4,16100.0,27.8166,27.8917,27.8082,27.875,16100.0
2012-05-16 10:50:00,33.41,33.41,33.29,33.29,20000.0,27.8833,27.8833,27.7832,27.7832,20000.0
2012-05-16 11:00:00,33.29,33.33,33.22,33.25,27700.0,27.7832,27.8166,27.7248,27.7498,27700.0
2012-05-16 11:10:00,33.25,33.31,33.24,33.26,29000.0,27.7498,27.7999,27.7415,27.7582,29000.0
2012-05-16 11:20:00,33.26,33.28,33.16,33.17,20900.0,27.7582,27.7748,27.6747,27.683,20900.0
2012-05-16 11:30:00,33.17,33.21,33.12,33.14,22200.0,27.683,27.7164,27.6413,27.658,22200.0
2012-05-16 11:40:00,33.14,33.14,33.01,33.1,26800.0,27.658,27.658,27.5495,27.6246,26800.0
2012-05-16 11:50:00,33.08,33.19,33.07,33.16,23300.0,27.6079,27.6997,27.5996,27.6747,23300.0
2012-05-16 12:00:00,33.16,33.23,33.09,33.23,14800.0,27.6747,27.7331,27.6163,27.7331,14800.0
2012-05-16 12:10:00,33.22,33.27,33.22,33.25,7200.0,27.7248,27.7665,27.7248,27.7498,7200.0
2012-05-16 12:20:00,33.25,33.27,33.23,33.27,23900.0,27.7498,27.7665,27.7331,27.7665,23900.0
2012-05-16 12:30:00,33.26,33.29,33.26,33.28,8400.0,27.7582,27.7832,27.7582,27.7748,8400.0
2012-05-16 12:40:00,33.28,33.34,33.24,33.31,21500.0,27.7748,27.8249,27.7415,27.7999,21500.0
2012-05-16 12:50:00,33.3,33.34,33.25,33.29,14700.0,27.7915,27.8249,27.7498,27.7832,14700.0
2012-05-16 13:00:00,33.29,33.33,33.28,33.33,12600.0,27.7832,27.8166,27.7748,27.8166,12600.0
2012-05-16 13:10:00,33.32,33.38,33.32,33.38,12300.0,27.8082,27.8583,27.8082,27.8583,12300.0
2012-05-16 13:20:00,33.35,33.36,33.26,33.28,11100.0,27.8333,27.8416,27.7582,27.7748,11100.0
2012-05-16 13:30:00,33.27,33.3,33.26,33.28,11700.0,27.7665,27.7915,27.7582,27.7748,11700.0
2012-05-16 13:40:00,33.28,33.3,33.24,33.28,14700.0,27.7748,27.7915,27.7415,27.7748,14700.0
2012-05-16 13:50:00,33.28,33.34,33.25,33.33,12100.0,27.7748,27.8249,27.7498,27.8166,12100.0
2012-05-16 14:00:00,33.34,33.41,33.2,33.26,21200.0,27.8249,27.8833,27.7081,27.7582,21200.0
2012-05-16 14:10:00,33.26,33.27,33.2,33.26,12700.0,27.7582,27.7665,27.7081,27.7582,12700.0
2012-05-16 14:20:00,33.27,33.36,33.27,33.34,22600.0,27.7665,27.8416,27.7665,27.8249,22600.0
2012-05-16 14:30:00,33.33,33.34,33.25,33.28,25400.0,27.8166,27.8249,27.7498,27.7748,25400.0
2012-05-16 14:40:00,33.29,33.43,33.29,33.42,18300.0,27.7832,27.9,27.7832,27.8917,18300.0
2012-05-16 14:50:00,33.42,33.45,33.36,33.38,27400.0,27.8917,27.9167,27.8416,27.8583,27400.0
2012-05-16 15:00:00,33.38,33.38,33.33,33.33,25300.0,27.8583,27.8583,27.8166,27.8166,25300.0
2012-05-16 15:10:00,33.34,33.34,33.25,33.3,27500.0,27.8249,27.8249,27.7498,27.7915,27500.0
2012-05-16 15:20:00,33.31,33.34,33.26,33.27,29900.0,27.7999,27.8249,27.7582,27.7665,29900.0
2012-05-16 15:30:00,33.26,33.34,33.26,33.29,22600.0,27.7582,27.8249,27.7582,27.7832,22600.0
2012-05-16 15:40:00,33.29,33.31,33.25,33.26,32100.0,27.7832,27.7999,27.7498,27.7582,32100.0
2012-05-16 15:50:00,33.26,33.31,33.21,33.22,91300.0,27.7582,27.7999,27.7164,27.7248,91300.0
2012-05-17 09:30:00,32.9,33.04,32.72,32.72,107200.0,27.4577,27.5745,27.3075,27.3075,107200.0
2012-05-17 09:40:00,32.73,32.73,32.53,32.54,44200.0,27.3158,27.3158,27.1489,27.1573,44200.0
2012-05-17 09:50:00,32.54,32.65,32.53,32.61,26400.0,27.1573,27.2491,27.1489,27.2157,26400.0
2012-05-17 10:00:00,32.61,32.62,32.49,32.58,49000.0,27.2157,27.224,27.1155,27.1906,49000.0
2012-05-17 10:10:00,32.61,32.66,32.56,32.59,61200.0,27.2157,27.2574,27.1739,27.199,61200.0
2012-05-17 10:20:00,32.59,32.59,32.53,32.55,16100.0,27.199,27.199,27.1489,27.1656,16100.0
2012-05-17 10:30:00,32.55,32.58,32.48,32.56,20200.0,27.1656,27.1906,27.1072,27.1739,20200.0
2012-05-17 10:40:00,32.57,32.61,32.46,32.48,14400.0,27.1823,27.2157,27.0905,27.1072,14400.0
2012-05-17 10:50:00,32.48,32.53,32.44,32.49,12700.0,27.1072,27.1489,27.0738,27.1155,12700.0
2012-05-17 11:00:00,32.49,32.53,32.46,32.48,14800.0,27.1155,27.1489,27.0905,27.1072,14800.0
2012-05-17 11:10:00,32.49,32.5,32.44,32.47,15000.0,27.1155,27.1239,27.0738,27.0988,15000.0
2012-05-17 11:20:00,32.46,32.46,32.4,32.43,22800.0,27.0905,27.0905,27.0404,27.0655,22800.0
2012-05-17 11:30:00,32.43,32.45,32.35,32.37,10900.0,27.0655,27.0821,26.9987,27.0154,10900.0
2012-05-17 11:40:00,32.37,32.41,32.35,32.4,9800.0,27.0154,27.0488,26.9987,27.0404,9800.0
2012-05-17 11:50:00,32.4,32.43,32.37,32.42,6200.0,27.0404,27.0655,27.0154,27.0571,6200.0
2012-05-17 12:00:00,32.41,32.41,32.3,32.34,11300.0,27.0488,27.0488,26.957,26.9903,11300.0
2012-05-17 12:10:00,32.34,32.34,32.31,32.34,7500.0,26.9903,26.9903,26.9653,26.9903,7500.0
2012-05-17 12:20:00,32.35,32.45,32.35,32.38,11900.0,26.9987,27.0821,26.9987,27.0237,11900.0
2012-05-17 12:30:00,32.38,32.41,32.37,32.41,10600.0,27.0237,27.0488,27.0154,27.0488,10600.0
2012-05-17 12:40:00,32.41,32.47,32.41,32.46,10900.0,27.0488,27.0988,27.0488,27.0905,10900.0
2012-05-17 12:50:00,32.48,32.48,32.41,32.42,9800.0,27.1072,27.1072,27.0488,27.0571,9800.0
2012-05-17 13:00:00,32.41,32.51,32.41,32.48,12100.0,27.0488,27.1322,27.0488,27.1072,12100.0
2012-05-17 13:10:00,32.47,32.5,32.43,32.5,16900.0,27.0988,27.1239,27.0655,27.1239,16900.0
2012-05-17 13:20:00,32.48,32.49,32.41,32.41,6700.0,27.1072,27.1155,27.0488,27.0488,6700.0
2012-05-17 13:30:00,32.42,32.42,32.36,32.38,14000.0,27.0571,27.0571,27.007,27.0237,14000.0
2012-05-17 13:40:00,32.38,32.39,32.32,32.33,15000.0,27.0237,27.0321,26.9736,26.982,15000.0
2012-05-17 13:50:00,32.33,32.34,32.32,32.32,11300.0,26.982,26.9903,26.9736,26.9736,11300.0
2012-05-17 14:00:00,32.33,32.34,32.25,32.25,18400.0,26.982,26.9903,26.9152,26.9152,18400.0
2012-05-17 14:10:00,32.25,32.26,32.21,32.25,26100.0,26.9152,26.9236,26.8818,26.9152,26100.0
2012-05-17 14:20:00,32.26,32.35,32.26,32.31,13600.0,26.9236,26.9987,26.9236,26.9653,13600.0
2012-05-17 14:30:00,32.33,32.35,32.25,32.26,17100.0,26.982,26.9987,26.9152,26.9236,17100.0
2012-05-17 14:40:00,32.25,32.28,32.24,32.25,18800.0,26.9152,26.9403,26.9069,26.9152,18800.0
2012-05-17 14:50:00,32.25,32.28,32.23,32.26,22200.0,26.9152,26.9403,26.8985,26.9236,22200.0
2012-05-17 15:00:00,32.26,32.29,32.2,32.21,39700.0,26.9236,26.9486,26.8735,26.8818,39700.0
2012-05-17 15:10:00,32.21,32.22,32.19,32.22,24700.0,26.8818,26.8902,26.8652,26.8902,24700.0
2012-05-17 15:20:00,32.22,32.27,32.22,32.27,31700.0,26.8902,26.9319,26.8902,26.9319,31700.0
2012-05-17 15:30:00,32.26,32.27,32.19,32.21,53500.0,26.9236,26.9319,26.8652,26.8818,53500.0
2012-05-17 15:40:00,32.22,32.25,32.13,32.16,75400.0,26.8902,26.9152,26.8151,26.8401,75400.0
2012-05-17 15:50:00,32.15,32.16,32.1,32.11,95400.0,26.8318,26.8401,26.79,26.7984,95400.0
2012-05-18 09:30:00,32.25,32.35,32.0,32.0,30200.0,26.9152,26.9987,26.7066,26.7066,30200.0
2012-05-18 09:40:00,32.03,32.25,32.02,32.16,11100.0,26.7316,26.9152,26.7233,26.8401,11100.0
2012-05-18 09:50:00,32.18,32.26,32.16,32.2,15800.0,26.8568,26.9236,26.8401,26.8735,15800.0
2012-05-18 10:00:00,32.2,32.24,32.2,32.24,16700.0,26.8735,26.9069,26.8735,26.9069,16700.0
2012-05-18 10:10:00,32.24,32.36,32.22,32.35,39100.0,26.9069,27.007,26.8902,26.9987,39100.0
2012-05-18 10:20:00,32.34,32.39,32.22,32.25,41600.0,26.9903,27.0321,26.8902,26.9152,41600.0
2012-05-18 10:30:00,32.24,32.28,32.21,32.28,37200.0,26.9069,26.9403,26.8818,26.9403,37200.0
2012-05-18 10:40:00,32.28,32.36,32.24,32.36,2800.0,26.9403,27.007,26.9069,27.007,2800.0
2012-05-18 10:50:00,32.38,32.42,32.36,32.42,9000.0,27.0237,27.0571,27.007,27.0571,9000.0
2012-05-18 11:00:00,32.4,32.41,32.25,32.25,7000.0,27.0404,27.0488,26.9152,26.9152,7000.0
2012-05-18 11:10:00,32.25,32.25,32.13,32.16,19000.0,26.9152,26.9152,26.8151,26.8401,19000.0
2012-05-18 11:20:00,32.17,32.3,32.14,32.21,33500.0,26.8485,26.957,26.8234,26.8818,33500.0
2012-05-18 11:30:00,32.21,32.23,32.08,32.13,25200.0,26.8818,26.8985,26.7733,26.8151,25200.0
2012-05-18 11:40:00,32.13,32.17,32.08,32.15,38600.0,26.8151,26.8485,26.7733,26.8318,38600.0
2012-05-18 11:50:00,32.14,32.14,31.99,32.09,13800.0,26.8234,26.8234,26.6982,26.7817,13800.0
2012-05-18 12:00:00,32.09,32.19,32.09,32.17,5700.0,26.7817,26.8652,26.7817,26.8485,5700.0
2012-05-18 12:10:00,32.17,32.2,32.08,32.13,3600.0,26.8485,26.8735,26.7733,26.8151,3600.0
2012-05-18 12:20:00,32.14,32.18,32.09,32.13,24400.0,26.8234,26.8568,26.7817,26.8151,24400.0
2012-05-18 12:30:00,32.14,32.22,32.14,32.22,55400.0,26.8234,26.8902,26.8234,26.8902,55400.0
2012-05-18 12:40:00,32.24,32.29,32.22,32.25,8500.0,26.9069,26.9486,26.8902,26.9152,8500.0
2012-05-18 12:50:00,32.25,32.27,32.17,32.18,28600.0,26.9152,26.9319,26.8485,26.8568,28600.0
2012-05-18 13:00:00,32.18,32.2,32.14,32.18,30700.0,26.8568,26.8735,26.8234,26.8568,30700.0
2012-05-18 13:10:00,32.15,32.18,32.14,32.15,33000.0,26.8318,26.8568,26.8234,26.8318,33000.0
2012-05-18 13:20:00,32.15,32.17,32.14,32.15,4600.0,26.8318,26.8485,26.8234,26.8318,4600.0
2012-05-18 13:30:00,32.16,32.16,32.06,32.06,5900.0,26.8401,26.8401,26.7567,26.7567,5900.0
2012-05-18 13:40:00,32.08,32.14,32.04,32.06,6600.0,26.7733,26.8234,26.74,26.7567,6600.0
2012-05-18 13:50:00,32.1,32.12,32.03,32.04,12400.0,26.79,26.8067,26.7316,26.74,12400.0
2012-05-18 14:00:00,32.05,32.07,31.97,31.99,15600.0,26.7483,26.765,26.6815,26.6982,15600.0
2012-05-18 14:10:00,31.99,32.05,31.97,31.97,35400.0,26.6982,26.7483,26.6815,26.6815,35400.0
2012-05-18 14:20:00,31.96,31.98,31.91,31.96,8300.0,26.6732,26.6899,26.6315,26.6732,8300.0
2012-05-18 14:30:00,31.96,31.98,31.83,31.84,25500.0,26.6732,26.6899,26.5647,26.5731,25500.0
2012-05-18 14:40:00,31.83,31.83,31.77,31.78,16300.0,26.5647,26.5647,26.5146,26.523,16300.0
2012-05-18 14:50:00,31.77,31.84,31.76,31.79,24400.0,26.5146,26.5731,26.5063,26.5313,24400.0
2012-05-18 15:00:00,31.79,31.8,31.75,31.76,43700.0,26.5313,26.5397,26.4979,26.5063,43700.0
2012-05-18 15:10:00,31.77,31.81,31.74,31.77,41300.0,26.5146,26.548,26.4896,26.5146,41300.0
2012-05-18 15:20:00,31.76,31.77,31.73,31.74,40600.0,26.5063,26.5146,26.4812,26.4896,40600.0
2012-05-18 15:30:00,31.73,31.75,31.67,31.71,29000.0,26.4812,26.4979,26.4312,26.4646,29000.0
2012-05-18 15:40:00,31.71,31.71,31.67,31.67,31100.0,26.4646,26.4646,26.4312,26.4312,31100.0
2012-05-18 15:50:00,31.66,31.73,31.65,31.65,95600.0,26.4228,26.4812,26.4145,26.4145,95600.0
2012-05-21 09:30:00,31.75,31.75,31.32,31.49,90800.0,26.4979,26.4979,26.1391,26.2809,90800.0
2012-05-21 09:40:00,31.49,31.59,31.39,31.42,36800.0,26.2809,26.3644,26.1975,26.2225,36800.0
2012-05-21 09:50:00,31.41,31.47,31.34,31.47,20200.0,26.2142,26.2643,26.1558,26.2643,20200.0
2012-05-21 10:00:00,31.44,31.54,31.41,31.5,34500.0,26.2392,26.3227,26.2142,26.2893,34500.0
2012-05-21 10:10:00,31.5,31.55,31.48,31.53,53000.0,26.2893,26.331,26.2726,26.3143,53000.0
2012-05-21 10:20:00,31.53,31.61,31.52,31.58,32400.0,26.3143,26.3811,26.306,26.3561,32400.0
2012-05-21 10:30:00,31.59,31.73,31.58,31.69,18700.0,26.3644,26.4812,26.3561,26.4479,18700.0
2012-05-21 10:40:00,31.69,31.73,31.66,31.71,21200.0,26.4479,26.4812,26.4228,26.4646,21200.0
2012-05-21 10:50:00,31.71,31.77,31.69,31.71,23800.0,26.4646,26.5146,26.4479,26.4646,23800.0
2012-05-21 11:00:00,31.71,31.71,31.64,31.65,13100.0,26.4646,26.4646,26.4061,26.4145,13100.0
2012-05-21 11:10:00,31.64,31.64,31.55,31.55,12600.0,26.4061,26.4061,26.331,26.331,12600.0
2012-05-21 11:20:00,31.55,31.62,31.53,31.62,18600.0,26.331,26.3894,26.3143,26.3894,18600.0
2012-05-21 11:30:00,31.62,31.62,31.56,31.58,13800.0,26.3894,26.3894,26.3394,26.3561,13800.0
2012-05-21 11:40:00,31.57,31.57,31.53,31.56,19300.0,26.3477,26.3477,26.3143,26.3394,19300.0
2012-05-21 11:50:00,31.56,31.57,31.53,31.53,17000.0,26.3394,26.3477,26.3143,26.3143,17000.0
2012-05-21 12:00:00,31.54,31.59,31.52,31.59,25600.0,26.3227,26.3644,26.306,26.3644,25600.0
2012-05-21 12:10:00,31.59,31.66,31.59,31.63,22200.0,26.3644,26.4228,26.3644,26.3978,22200.0
2012-05-21 12:20:00,31.63,31.69,31.62,31.68,14200.0,26.3978,26.4479,26.3894,26.4395,14200.0
2012-05-21 12:30:00,31.69,31.69,31.61,31.65,21600.0,26.4479,26.4479,26.3811,26.4145,21600.0
2012-05-21 12:40:00,31.65,31.71,31.62,31.7,33800.0,26.4145,26.4646,26.3894,26.4562,33800.0
2012-05-21 12:50:00,31.71,31.74,31.68,31.74,14100.0,26.4646,26.4896,26.4395,26.4896,14100.0
2012-05-21 13:00:00,31.74,31.89,31.74,31.89,51400.0,26.4896,26.6148,26.4896,26.6148,51400.0
2012-05-21 13:10:00,31.89,31.93,31.86,31.9,19700.0,26.6148,26.6482,26.5897,26.6231,19700.0
2012-05-21 13:20:00,31.89,31.9,31.88,31.89,9300.0,26.6148,26.6231,26.6064,26.6148,9300.0
2012-05-21 13:30:00,31.88,31.96,31.84,31.9,53000.0,26.6064,26.6732,26.5731,26.6231,53000.0
2012-05-21 13:40:00,31.92,31.98,31.92,31.92,15600.0,26.6398,26.6899,26.6398,26.6398,15600.0
2012-05-21 13:50:00,31.93,31.93,31.88,31.88,11500.0,26.6482,26.6482,26.6064,26.6064,11500.0
2012-05-21 14:00:00,31.89,31.89,31.82,31.82,15200.0,26.6148,26.6148,26.5564,26.5564,15200.0
2012-05-21 14:10:00,31.83,31.84,31.8,31.84,16700.0,26.5647,26.5731,26.5397,26.5731,16700.0
2012-05-21 14:20:00,31.86,31.89,31.84,31.84,16100.0,26.5897,26.6148,26.5731,26.5731,16100.0
2012-05-21 14:30:00,31.84,31.88,31.81,31.84,15400.0,26.5731,26.6064,26.548,26.5731,15400.0
2012-05-21 14:40:00,31.84,31.92,31.84,31.91,21000.0,26.5731,26.6398,26.5731,26.6315,21000.0
2012-05-21 14:50:00,31.9,32.02,31.9,32.02,20000.0,26.6231,26.7233,26.6231,26.7233,20000.0
2012-05-21 15:00:00,32.02,32.07,32.0,32.03,22300.0,26.7233,26.765,26.7066,26.7316,22300.0
2012-05-21 15:10:00,32.04,32.07,32.03,32.07,29400.0,26.74,26.765,26.7316,26.765,29400.0
2012-05-21 15:20:00,32.07,32.12,32.07,32.09,42100.0,26.765,26.8067,26.765,26.7817,42100.0
2012-05-21 15:30:00,32.1,32.17,32.09,32.15,44600.0,26.79,26.8485,26.7817,26.8318,44600.0
2012-05-21 15:40:00,32.15,32.2,32.15,32.18,51700.0,26.8318,26.8735,26.8318,26.8568,51700.0
2012-05-21 15:50:00,32.18,32.24,32.18,32.21,111100.0,26.8568,26.9069,26.8568,26.8818,111100.0
2012-05-22 09:30:00,32.26,32.3,31.96,31.96,30400.0,26.9236,26.957,26.6732,26.6732,30400.0
2012-05-22 09:40:00,31.93,32.12,31.93,32.09,32500.0,26.6482,26.8067,26.6482,26.7817,32500.0
2012-05-22 09:50:00,32.09,32.31,32.06,32.24,99600.0,26.7817,26.9653,26.7567,26.9069,99600.0
2012-05-22 10:00:00,32.21,32.44,32.21,32.44,33900.0,26.8818,27.0738,26.8818,27.0738,33900.0
2012-05-22 10:10:00,32.46,32.63,32.41,32.63,32500.0,27.0905,27.2324,27.0488,27.2324,32500.0
2012-05-22 10:20:00,32.61,32.63,32.58,32.59,23400.0,27.2157,27.2324,27.1906,27.199,23400.0
2012-05-22 10:30:00,32.6,32.63,32.59,32.6,14200.0,27.2073,27.2324,27.199,27.2073,14200.0
2012-05-22 10:40:00,32.61,32.64,32.58,32.6,18000.0,27.2157,27.2407,27.1906,27.2073,18000.0
2012-05-22 10:50:00,32.59,32.59,32.52,32.55,10600.0,27.199,27.199,27.1406,27.1656,10600.0
2012-05-22 11:00:00,32.56,32.56,32.45,32.46,8000.0,27.1739,27.1739,27.0821,27.0905,8000.0
2012-05-22 11:10:00,32.46,32.46,32.41,32.44,12300.0,27.0905,27.0905,27.0488,27.0738,12300.0
2012-05-22 11:20:00,32.44,32.49,32.43,32.47,7900.0,27.0738,27.1155,27.0655,27.0988,7900.0
2012-05-22 11:30:00,32.47,32.47,32.4,32.41,12200.0,27.0988,27.0988,27.0404,27.0488,12200.0
2012-05-22 11:40:00,32.41,32.41,32.39,32.39,11900.0,27.0488,27.0488,27.0321,27.0321,11900.0
2012-05-22 11:50:00,32.39,32.41,32.38,32.41,14000.0,27.0321,27.0488,27.0237,27.0488,14000.0
2012-05-22 12:00:00,32.41,32.41,32.3,32.31,11200.0,27.0488,27.0488,26.957,26.9653,11200.0
2012-05-22 12:10:00,32.32,32.36,32.31,32.36,7300.0,26.9736,27.007,26.9653,27.007,7300.0
2012-05-22 12:20:00,32.36,32.37,32.34,32.35,4500.0,27.007,27.0154,26.9903,26.9987,4500.0
2012-05-22 12:30:00,32.36,32.37,32.34,32.34,7300.0,27.007,27.0154,26.9903,26.9903,7300.0
2012-05-22 12:40:00,32.34,32.35,32.32,32.32,16200.0,26.9903,26.9987,26.9736,26.9736,16200.0
2012-05-22 12:50:00,32.33,32.33,32.29,32.3,14700.0,26.982,26.982,26.9486,26.957,14700.0
2012-05-22 13:00:00,32.31,32.37,32.3,32.3,5900.0,26.9653,27.0154,26.957,26.957,5900.0
2012-05-22 13:10:00,32.31,32.37,32.26,32.3,11400.0,26.9653,27.0154,26.9236,26.957,11400.0
2012-05-22 13:20:00,32.29,32.34,32.26,32.31,10900.0,26.9486,26.9903,26.9236,26.9653,10900.0
2012-05-22 13:30:00,32.29,32.34,32.25,32.33,9900.0,26.9486,26.9903,26.9152,26.982,9900.0
2012-05-22 13:40:00,32.33,32.33,32.2,32.2,20100.0,26.982,26.982,26.8735,26.8735,20100.0
2012-05-22 13:50:00,32.2,32.21,32.17,32.21,14100.0,26.8735,26.8818,26.8485,26.8818,14100.0
2012-05-22 14:00:00,32.2,32.26,32.17,32.25,27000.0,26.8735,26.9236,26.8485,26.9152,27000.0
2012-05-22 14:10:00,32.24,32.24,32.21,32.23,9000.0,26.9069,26.9069,26.8818,26.8985,9000.0
2012-05-22 14:20:00,32.23,32.26,32.21,32.22,7100.0,26.8985,26.9236,26.8818,26.8902,7100.0
2012-05-22 14:30:00,32.23,32.27,32.19,32.21,9900.0,26.8985,26.9319,26.8652,26.8818,9900.0
2012-05-22 14:40:00,32.2,32.22,32.18,32.21,5300.0,26.8735,26.8902,26.8568,26.8818,5300.0
2012-05-22 14:50:00,32.23,32.25,32.21,32.23,11500.0,26.8985,26.9152,26.8818,26.8985,11500.0
2012-05-22 15:00:00,32.22,32.24,32.21,32.22,14300.0,26.8902,26.9069,26.8818,26.8902,14300.0
2012-05-22 15:10:00,32.22,32.23,32.2,32.2,18600.0,26.8902,26.8985,26.8735,26.8735,18600.0
2012-05-22 15:20:00,32.19,32.21,32.13,32.13,23500.0,26.8652,26.8818,26.8151,26.8151,23500.0
2012-05-22 15:30:00,32.12,32.13,32.05,32.06,22500.0,26.8067,26.8151,26.7483,26.7567,22500.0
2012-05-22 15:40:00,32.06,32.09,31.99,32.02,39100.0,26.7567,26.7817,26.6982,26.7233,39100.0
2012-05-22 15:50:00,32.02,32.18,32.02,32.18,57500.0,26.7233,26.8568,26.7233,26.8568,57500.0
2012-05-23 09:30:00,31.96,32.07,31.95,32.02,22100.0,26.6732,26.765,26.6649,26.7233,22100.0
2012-05-23 09:40:00,32.01,32.02,31.98,32.02,13300.0,26.7149,26.7233,26.6899,26.7233,13300.0
2012-05-23 09:50:00,32.0,32.16,31.99,32.15,16600.0,26.7066,26.8401,26.6982,26.8318,16600.0
2012-05-23 10:00:00,32.16,32.18,32.08,32.08,20700.0,26.8401,26.8568,26.7733,26.7733,20700.0
2012-05-23 10:10:00,32.07,32.07,32.01,32.01,14500.0,26.765,26.765,26.7149,26.7149,14500.0
2012-05-23 10:20:00,32.02,32.03,31.9,31.96,10600.0,26.7233,26.7316,26.6231,26.6732,10600.0
2012-05-23 10:30:00,31.93,31.93,31.85,31.86,10800.0,26.6482,26.6482,26.5814,26.5897,10800.0
2012-05-23 10:40:00,31.85,31.88,31.76,31.76,3700.0,26.5814,26.6064,26.5063,26.5063,3700.0
2012-05-23 10:50:00,31.78,31.86,31.78,31.83,18200.0,26.523,26.5897,26.523,26.5647,18200.0
2012-05-23 11:00:00,31.82,31.95,31.79,31.95,13000.0,26.5564,26.6649,26.5313,26.6649,13000.0
2012-05-23 11:10:00,31.95,31.95,31.9,31.93,12500.0,26.6649,26.6649,26.6231,26.6482,12500.0
2012-05-23 11:20:00,31.93,31.94,31.84,31.84,15200.0,26.6482,26.6565,26.5731,26.5731,15200.0
2012-05-23 11:30:00,31.84,31.89,31.82,31.86,31300.0,26.5731,26.6148,26.5564,26.5897,31300.0
2012-05-23 11:40:00,31.86,31.93,31.86,31.87,11300.0,26.5897,26.6482,26.5897,26.5981,11300.0
2012-05-23 11:50:00,31.87,31.9,31.85,31.86,26000.0,26.5981,26.6231,26.5814,26.5897,26000.0
2012-05-23 12:00:00,31.88,31.88,31.75,31.81,28800.0,26.6064,26.6064,26.4979,26.548,28800.0
2012-05-23 12:10:00,31.83,31.86,31.8,31.84,7500.0,26.5647,26.5897,26.5397,26.5731,7500.0
2012-05-23 12:20:00,31.84,31.87,31.8,31.82,25700.0,26.5731,26.5981,26.5397,26.5564,25700.0
2012-05-23 12:30:00,31.81,31.86,31.8,31.86,8400.0,26.548,26.5897,26.5397,26.5897,8400.0
2012-05-23 12:40:00,31.84,31.84,31.81,31.83,13800.0,26.5731,26.5731,26.548,26.5647,13800.0
2012-05-23 12:50:00,31.84,31.85,31.81,31.82,10200.0,26.5731,26.5814,26.548,26.5564,10200.0
2012-05-23 13:00:00,31.83,31.85,31.82,31.84,6400.0,26.5647,26.5814,26.5564,26.5731,6400.0
2012-05-23 13:10:00,31.85,31.86,31.83,31.85,11000.0,26.5814,26.5897,26.5647,26.5814,11000.0
2012-05-23 13:20:00,31.85,31.89,31.83,31.87,14100.0,26.5814,26.6148,26.5647,26.5981,14100.0
2012-05-23 13:30:00,31.9,31.9,31.83,31.86,6800.0,26.6231,26.6231,26.5647,26.5897,6800.0
2012-05-23 13:40:00,31.87,31.91,31.82,31.91,12400.0,26.5981,26.6315,26.5564,26.6315,12400.0
2012-05-23 13:50:00,31.9,31.9,31.81,31.85,17300.0,26.6231,26.6231,26.548,26.5814,17300.0
2012-05-23 14:00:00,31.84,31.84,31.8,31.8,13000.0,26.5731,26.5731,26.5397,26.5397,13000.0
2012-05-23 14:10:00,31.8,31.81,31.73,31.74,13600.0,26.5397,26.548,26.4812,26.4896,13600.0
2012-05-23 14:20:00,31.75,31.8,31.74,31.75,9900.0,26.4979,26.5397,26.4896,26.4979,9900.0
2012-05-23 14:30:00,31.74,31.81,31.7,31.76,37000.0,26.4896,26.548,26.4562,26.5063,37000.0
2012-05-23 14:40:00,31.76,31.87,31.76,31.78,13000.0,26.5063,26.5981,26.5063,26.523,13000.0
2012-05-23 14:50:00,31.79,31.86,31.78,31.85,13900.0,26.5313,26.5897,26.523,26.5814,13900.0
2012-05-23 15:00:00,31.83,31.87,31.81,31.87,40300.0,26.5647,26.5981,26.548,26.5981,40300.0
2012-05-23 15:10:00,31.86,31.88,31.82,31.87,23700.0,26.5897,26.6064,26.5564,26.5981,23700.0
2012-05-23 15:20:00,31.87,31.96,31.85,31.94,41400.0,26.5981,26.6732,26.5814,26.6565,41400.0
2012-05-23 15:30:00,31.96,32.05,31.96,32.03,40300.0,26.6732,26.7483,26.6732,26.7316,40300.0
2012-05-23 15:40:00,32.03,32.12,32.03,32.11,44700.0,26.7316,26.8067,26.7316,26.7984,44700.0
2012-05-23 15:50:00,32.12,32.15,32.02,32.13,76700.0,26.8067,26.8318,26.7233,26.8151,76700.0
2012-05-24 09:30:00,32.1,32.13,31.76,31.79,54900.0,26.79,26.8151,26.5063,26.5313,54900.0
2012-05-24 09:40:00,31.81,32.03,31.79,31.97,30100.0,26.548,26.7316,26.5313,26.6815,30100.0
2012-05-24 09:50:00,31.97,32.01,31.92,31.96,26400.0,26.6815,26.7149,26.6398,26.6732,26400.0
2012-05-24 10:00:00,31.98,32.06,31.92,31.95,32200.0,26.6899,26.7567,26.6398,26.6649,32200.0
2012-05-24 10:10:00,31.94,31.97,31.8,31.96,58800.0,26.6565,26.6815,26.5397,26.6732,58800.0
2012-05-24 10:20:00,31.97,31.99,31.9,31.99,17700.0,26.6815,26.6982,26.6231,26.6982,17700.0
2012-05-24 10:30:00,31.98,32.16,31.98,32.09,18800.0,26.6899,26.8401,26.6899,26.7817,18800.0
2012-05-24 10:40:00,32.09,32.1,32.03,32.04,6400.0,26.7817,26.79,26.7316,26.74,6400.0
2012-05-24 10:50:00,32.04,32.06,31.96,31.99,18900.0,26.74,26.7567,26.6732,26.6982,18900.0
2012-05-24 11:00:00,31.99,32.0,31.91,31.93,9900.0,26.6982,26.7066,26.6315,26.6482,9900.0
2012-05-24 11:10:00,31.92,32.03,31.92,32.01,8900.0,26.6398,26.7316,26.6398,26.7149,8900.0
2012-05-24 11:20:00,32.0,32.03,31.94,31.94,21600.0,26.7066,26.7316,26.6565,26.6565,21600.0
2012-05-24 11:30:00,31.93,31.93,31.81,31.86,12300.0,26.6482,26.6482,26.548,26.5897,12300.0
2012-05-24 11:40:00,31.89,31.91,31.79,31.84,13100.0,26.6148,26.6315,26.5313,26.5731,13100.0
2012-05-24 11:50:00,31.85,31.94,31.85,31.87,10200.0,26.5814,26.6565,26.5814,26.5981,10200.0
2012-05-24 12:00:00,31.88,31.89,31.81,31.83,14000.0,26.6064,26.6148,26.548,26.5647,14000.0
2012-05-24 12:10:00,31.84,31.86,31.81,31.83,10000.0,26.5731,26.5897,26.548,26.5647,10000.0
2012-05-24 12:20:00,31.84,31.87,31.84,31.86,4400.0,26.5731,26.5981,26.5731,26.5897,4400.0
2012-05-24 12:30:00,31.85,31.92,31.84,31.91,3800.0,26.5814,26.6398,26.5731,26.6315,3800.0
2012-05-24 12:40:00,31.92,31.95,31.89,31.91,26900.0,26.6398,26.6649,26.6148,26.6315,26900.0
2012-05-24 12:50:00,31.91,31.92,31.8,31.9,15900.0,26.6315,26.6398,26.5397,26.6231,15900.0
2012-05-24 13:00:00,31.9,31.97,31.9,31.95,6900.0,26.6231,26.6815,26.6231,26.6649,6900.0
2012-05-24 13:10:00,31.95,31.99,31.93,31.95,9800.0,26.6649,26.6982,26.6482,26.6649,9800.0
2012-05-24 13:20:00,31.95,31.98,31.88,31.88,14100.0,26.6649,26.6899,26.6064,26.6064,14100.0
2012-05-24 13:30:00,31.88,31.88,31.82,31.84,25700.0,26.6064,26.6064,26.5564,26.5731,25700.0
2012-05-24 13:40:00,31.86,31.89,31.85,31.88,12900.0,26.5897,26.6148,26.5814,26.6064,12900.0
2012-05-24 13:50:00,31.87,31.89,31.74,31.75,16400.0,26.5981,26.6148,26.4896,26.4979,16400.0
2012-05-24 14:00:00,31.75,31.86,31.75,31.85,21200.0,26.4979,26.5897,26.4979,26.5814,21200.0
2012-05-24 14:10:00,31.84,31.89,31.81,31.87,33200.0,26.5731,26.6148,26.548,26.5981,33200.0
2012-05-24 14:20:00,31.86,31.87,31.82,31.83,15200.0,26.5897,26.5981,26.5564,26.5647,15200.0
2012-05-24 14:30:00,31.83,31.89,31.81,31.81,15300.0,26.5647,26.6148,26.548,26.548,15300.0
2012-05-24 14:40:00,31.81,31.83,31.77,31.83,19900.0,26.548,26.5647,26.5146,26.5647,19900.0
2012-05-24 14:50:00,31.84,31.88,31.83,31.83,17400.0,26.5731,26.6064,26.5647,26.5647,17400.0
2012-05-24 15:00:00,31.84,31.87,31.83,31.84,22900.0,26.5731,26.5981,26.5647,26.5731,22900.0
2012-05-24 15:10:00,31.84,31.9,31.81,31.88,51300.0,26.5731,26.6231,26.548,26.6064,51300.0
2012-05-24 15:20:00,31.87,31.98,31.83,31.92,58000.0,26.5981,26.6899,26.5647,26.6398,58000.0
2012-05-24 15:30:00,31.92,31.98,31.9,31.94,70300.0,26.6398,26.6899,26.6231,26.6565,70300.0
2012-05-24 15:40:00,31.93,32.03,31.89,32.02,85200.0,26.6482,26.7316,26.6148,26.7233,85200.0
2012-05-24 15:50:00,32.02,32.1,32.01,32.07,112300.0,26.7233,26.79,26.7149,26.765,112300.0
2012-05-25 09:30:00,31.89,31.97,31.68,31.8,63900.0,26.6148,26.6815,26.4395,26.5397,63900.0
2012-05-25 09:40:00,31.79,31.79,31.68,31.74,32400.0,26.5313,26.5313,26.4395,26.4896,32400.0
2012-05-25 09:50:00,31.74,31.76,31.61,31.62,57200.0,26.4896,26.5063,26.3811,26.3894,57200.0
2012-05-25 10:00:00,31.61,31.62,31.41,31.48,115900.0,26.3811,26.3894,26.2142,26.2726,115900.0
2012-05-25 10:10:00,31.48,31.59,31.47,31.58,22600.0,26.2726,26.3644,26.2643,26.3561,22600.0
2012-05-25 10:20:00,31.6,31.65,31.59,31.65,20000.0,26.3728,26.4145,26.3644,26.4145,20000.0
2012-05-25 10:30:00,31.64,31.7,31.64,31.67,23600.0,26.4061,26.4562,26.4061,26.4312,23600.0
2012-05-25 10:40:00,31.68,31.68,31.58,31.61,31900.0,26.4395,26.4395,26.3561,26.3811,31900.0
2012-05-25 10:50:00,31.61,31.62,31.58,31.58,17900.0,26.3811,26.3894,26.3561,26.3561,17900.0
2012-05-25 11:00:00,31.58,31.63,31.58,31.63,21800.0,26.3561,26.3978,26.3561,26.3978,21800.0
2012-05-25 11:10:00,31.64,31.64,31.61,31.61,11100.0,26.4061,26.4061,26.3811,26.3811,11100.0
2012-05-25 11:20:00,31.63,31.66,31.61,31.61,13000.0,26.3978,26.4228,26.3811,26.3811,13000.0
2012-05-25 11:30:00,31.62,31.63,31.57,31.6,23800.0,26.3894,26.3978,26.3477,26.3728,23800.0
2012-05-25 11:40:00,31.61,31.64,31.6,31.61,15800.0,26.3811,26.4061,26.3728,26.3811,15800.0
2012-05-25 11:50:00,31.61,31.66,31.61,31.64,20200.0,26.3811,26.4228,26.3811,26.4061,20200.0
2012-05-25 12:00:00,31.65,31.71,31.63,31.71,17900.0,26.4145,26.4646,26.3978,26.4646,17900.0
2012-05-25 12:10:00,31.7,31.71,31.68,31.69,10700.0,26.4562,26.4646,26.4395,26.4479,10700.0
2012-05-25 12:20:00,31.69,31.72,31.67,31.67,11800.0,26.4479,26.4729,26.4312,26.4312,11800.0
2012-05-25 12:30:00,31.67,31.69,31.64,31.69,13900.0,26.4312,26.4479,26.4061,26.4479,13900.0
2012-05-25 12:40:00,31.69,31.7,31.66,31.69,8800.0,26.4479,26.4562,26.4228,26.4479,8800.0
2012-05-25 12:50:00,31.69,31.72,31.66,31.66,14000.0,26.4479,26.4729,26.4228,26.4228,14000.0
2012-05-25 13:00:00,31.66,31.67,31.64,31.66,8300.0,26.4228,26.4312,26.4061,26.4228,8300.0
2012-05-25 13:10:00,31.67,31.69,31.66,31.68,6100.0,26.4312,26.4479,26.4228,26.4395,6100.0
2012-05-25 13:20:00,31.68,31.72,31.68,31.71,9400.0,26.4395,26.4729,26.4395,26.4646,9400.0
2012-05-25 13:30:00,31.71,31.71,31.69,31.69,7200.0,26.4646,26.4646,26.4479,26.4479,7200.0
2012-05-25 13:40:00,31.7,31.71,31.69,31.7,9900.0,26.4562,26.4646,26.4479,26.4562,9900.0
2012-05-25 13:50:00,31.7,31.71,31.68,31.69,9700.0,26.4562,26.4646,26.4395,26.4479,9700.0
2012-05-25 14:00:00,31.7,31.72,31.7,31.72,7800.0,26.4562,26.4729,26.4562,26.4729,7800.0
2012-05-25 14:10:00,31.72,31.72,31.65,31.65,14100.0,26.4729,26.4729,26.4145,26.4145,14100.0
2012-05-25 14:20:00,31.64,31.64,31.59,31.59,20900.0,26.4061,26.4061,26.3644,26.3644,20900.0
2012-05-25 14:30:00,31.6,31.62,31.59,31.61,14700.0,26.3728,26.3894,26.3644,26.3811,14700.0
2012-05-25 14:40:00,31.6,31.62,31.6,31.6,16600.0,26.3728,26.3894,26.3728,26.3728,16600.0
2012-05-25 14:50:00,31.6,31.62,31.59,31.6,17900.0,26.3728,26.3894,26.3644,26.3728,17900.0
2012-05-25 15:00:00,31.6,31.63,31.56,31.58,20500.0,26.3728,26.3978,26.3394,26.3561,20500.0
2012-05-25 15:10:00,31.58,31.6,31.51,31.54,21700.0,26.3561,26.3728,26.2976,26.3227,21700.0
2012-05-25 15:20:00,31.54,31.58,31.46,31.54,38300.0,26.3227,26.3561,26.2559,26.3227,38300.0
2012-05-25 15:30:00,31.54,31.57,31.49,31.57,56300.0,26.3227,26.3477,26.2809,26.3477,56300.0
2012-05-25 15:40:00,31.57,31.59,31.56,31.58,48700.0,26.3477,26.3644,26.3394,26.3561,48700.0
2012-05-25 15:50:00,31.58,31.6,31.52,31.57,108900.0,26.3561,26.3728,26.306,26.3477,108900.0
2012-05-29 09:30:00,31.58,31.7,31.44,31.49,66900.0,26.3561,26.4562,26.2392,26.2809,66900.0
2012-05-29 09:40:00,31.48,31.63,31.46,31.56,31900.0,26.2726,26.3978,26.2559,26.3394,31900.0
2012-05-29 09:50:00,31.56,31.62,31.52,31.56,51400.0,26.3394,26.3894,26.306,26.3394,51400.0
2012-05-29 10:00:00,31.55,31.63,31.49,31.57,54200.0,26.331,26.3978,26.2809,26.3477,54200.0
2012-05-29 10:10:00,31.57,31.7,31.57,31.69,28800.0,26.3477,26.4562,26.3477,26.4479,28800.0
2012-05-29 10:20:00,31.68,31.72,31.68,31.69,14900.0,26.4395,26.4729,26.4395,26.4479,14900.0
2012-05-29 10:30:00,31.69,31.78,31.69,31.73,14100.0,26.4479,26.523,26.4479,26.4812,14100.0
2012-05-29 10:40:00,31.73,31.78,31.71,31.74,15000.0,26.4812,26.523,26.4646,26.4896,15000.0
2012-05-29 10:50:00,31.74,31.76,31.71,31.72,32600.0,26.4896,26.5063,26.4646,26.4729,32600.0
2012-05-29 11:00:00,31.72,31.72,31.63,31.65,18700.0,26.4729,26.4729,26.3978,26.4145,18700.0
2012-05-29 11:10:00,31.65,31.66,31.61,31.63,16900.0,26.4145,26.4228,26.3811,26.3978,16900.0
2012-05-29 11:20:00,31.63,31.63,31.57,31.58,28300.0,26.3978,26.3978,26.3477,26.3561,28300.0
2012-05-29 11:30:00,31.58,31.59,31.45,31.5,26600.0,26.3561,26.3644,26.2476,26.2893,26600.0
2012-05-29 11:40:00,31.49,31.51,31.43,31.46,24100.0,26.2809,26.2976,26.2309,26.2559,24100.0
2012-05-29 11:50:00,31.47,31.51,31.47,31.48,22100.0,26.2643,26.2976,26.2643,26.2726,22100.0
2012-05-29 12:00:00,31.46,31.48,31.37,31.42,18200.0,26.2559,26.2726,26.1808,26.2225,18200.0
2012-05-29 12:10:00,31.43,31.43,31.3,31.36,20300.0,26.2309,26.2309,26.1224,26.1725,20300.0
2012-05-29 12:20:00,31.35,31.36,31.28,31.3,52700.0,26.1641,26.1725,26.1057,26.1224,52700.0
2012-05-29 12:30:00,31.3,31.32,31.24,31.28,16500.0,26.1224,26.1391,26.0723,26.1057,16500.0
2012-05-29 12:40:00,31.29,31.36,31.29,31.34,13000.0,26.114,26.1725,26.114,26.1558,13000.0
2012-05-29 12:50:00,31.34,31.4,31.33,31.35,12600.0,26.1558,26.2058,26.1474,26.1641,12600.0
2012-05-29 13:00:00,31.36,31.39,31.34,31.38,31900.0,26.1725,26.1975,26.1558,26.1891,31900.0
2012-05-29 13:10:00,31.38,31.39,31.33,31.35,24000.0,26.1891,26.1975,26.1474,26.1641,24000.0
2012-05-29 13:20:00,31.36,31.36,31.29,31.29,28900.0,26.1725,26.1725,26.114,26.114,28900.0
2012-05-29 13:30:00,31.29,31.31,31.25,31.27,29100.0,26.114,26.1307,26.0806,26.0973,29100.0
2012-05-29 13:40:00,31.25,31.32,31.25,31.29,19800.0,26.0806,26.1391,26.0806,26.114,19800.0
2012-05-29 13:50:00,31.28,31.29,31.26,31.28,19500.0,26.1057,26.114,26.089,26.1057,19500.0
2012-05-29 14:00:00,31.28,31.3,31.27,31.28,14600.0,26.1057,26.1224,26.0973,26.1057,14600.0
2012-05-29 14:10:00,31.28,31.35,31.27,31.31,31700.0,26.1057,26.1641,26.0973,26.1307,31700.0
2012-05-29 14:20:00,31.3,31.34,31.29,31.33,31800.0,26.1224,26.1558,26.114,26.1474,31800.0
2012-05-29 14:30:00,31.33,31.41,31.33,31.41,55700.0,26.1474,26.2142,26.1474,26.2142,55700.0
2012-05-29 14:40:00,31.41,31.44,31.4,31.44,37800.0,26.2142,26.2392,26.2058,26.2392,37800.0
2012-05-29 14:50:00,31.44,31.46,31.43,31.43,48600.0,26.2392,26.2559,26.2309,26.2309,48600.0
2012-05-29 15:00:00,31.44,31.44,31.33,31.36,95100.0,26.2392,26.2392,26.1474,26.1725,95100.0
2012-05-29 15:10:00,31.36,31.39,31.35,31.37,53800.0,26.1725,26.1975,26.1641,26.1808,53800.0
2012-05-29 15:20:00,31.37,31.38,31.34,31.38,33000.0,26.1808,26.1891,26.1558,26.1891,33000.0
2012-05-29 15:30:00,31.37,31.4,31.34,31.39,95400.0,26.1808,26.2058,26.1558,26.1975,95400.0
2012-05-29 15:40:00,31.4,31.4,31.35,31.39,189600.0,26.2058,26.2058,26.1641,26.1975,189600.0
2012-05-29 15:50:00,31.39,31.41,31.37,31.39,90400.0,26.1975,26.2142,26.1808,26.1975,90400.0
2012-05-30 09:30:00,31.07,31.07,30.79,30.91,76100.0,25.9304,25.9304,25.6967,25.7969,76100.0
2012-05-30 09:40:00,30.91,31.0,30.8,30.98,67900.0,25.7969,25.872,25.7051,25.8553,67900.0
2012-05-30 09:50:00,30.98,31.01,30.92,30.95,35600.0,25.8553,25.8803,25.8052,25.8303,35600.0
2012-05-30 10:00:00,30.96,30.99,30.89,30.99,48200.0,25.8386,25.8637,25.7802,25.8637,48200.0
2012-05-30 10:10:00,30.99,31.05,30.94,30.95,33500.0,25.8637,25.9137,25.8219,25.8303,33500.0
2012-05-30 10:20:00,30.95,31.05,30.95,31.04,23200.0,25.8303,25.9137,25.8303,25.9054,23200.0
2012-05-30 10:30:00,31.04,31.05,31.0,31.01,18000.0,25.9054,25.9137,25.872,25.8803,18000.0
2012-05-30 10:40:00,31.02,31.05,30.99,31.05,35600.0,25.8887,25.9137,25.8637,25.9137,35600.0
2012-05-30 10:50:00,31.05,31.06,31.0,31.02,20000.0,25.9137,25.9221,25.872,25.8887,20000.0
2012-05-30 11:00:00,31.01,31.05,30.99,31.03,19100.0,25.8803,25.9137,25.8637,25.897,19100.0
2012-05-30 11:10:00,31.03,31.05,31.01,31.01,10800.0,25.897,25.9137,25.8803,25.8803,10800.0
2012-05-30 11:20:00,31.02,31.04,30.99,31.03,13200.0,25.8887,25.9054,25.8637,25.897,13200.0
2012-05-30 11:30:00,31.03,31.04,30.95,31.01,58100.0,25.897,25.9054,25.8303,25.8803,58100.0
2012-05-30 11:40:00,30.99,31.0,30.96,30.98,21000.0,25.8637,25.872,25.8386,25.8553,21000.0
2012-05-30 11:50:00,30.98,31.03,30.98,31.02,19200.0,25.8553,25.897,25.8553,25.8887,19200.0
2012-05-30 12:00:00,31.0,31.05,30.92,31.05,39700.0,25.872,25.9137,25.8052,25.9137,39700.0
2012-05-30 12:10:00,31.06,31.08,31.02,31.05,14900.0,25.9221,25.9388,25.8887,25.9137,14900.0
2012-05-30 12:20:00,31.05,31.05,30.98,30.99,13000.0,25.9137,25.9137,25.8553,25.8637,13000.0
2012-05-30 12:30:00,31.0,31.01,30.95,30.98,46300.0,25.872,25.8803,25.8303,25.8553,46300.0
2012-05-30 12:40:00,30.96,31.01,30.95,31.0,22900.0,25.8386,25.8803,25.8303,25.872,22900.0
2012-05-30 12:50:00,31.0,31.03,30.99,31.01,10700.0,25.872,25.897,25.8637,25.8803,10700.0
2012-05-30 13:00:00,31.02,31.05,31.01,31.04,22100.0,25.8887,25.9137,25.8803,25.9054,22100.0
2012-05-30 13:10:00,31.04,31.07,31.0,31.05,13000.0,25.9054,25.9304,25.872,25.9137,13000.0
2012-05-30 13:20:00,31.05,31.07,31.01,31.06,27000.0,25.9137,25.9304,25.8803,25.9221,27000.0
2012-05-30 13:30:00,31.06,31.13,31.05,31.11,11100.0,25.9221,25.9805,25.9137,25.9638,11100.0
2012-05-30 13:40:00,31.11,31.12,31.08,31.1,12600.0,25.9638,25.9722,25.9388,25.9555,12600.0
2012-05-30 13:50:00,31.11,31.12,31.06,31.09,14600.0,25.9638,25.9722,25.9221,25.9471,14600.0
2012-05-30 14:00:00,31.09,31.13,31.08,31.12,8300.0,25.9471,25.9805,25.9388,25.9722,8300.0
2012-05-30 14:10:00,31.11,31.12,31.04,31.09,24900.0,25.9638,25.9722,25.9054,25.9471,24900.0
2012-05-30 14:20:00,31.1,31.11,31.08,31.09,32000.0,25.9555,25.9638,25.9388,25.9471,32000.0
2012-05-30 14:30:00,31.1,31.12,31.04,31.06,29700.0,25.9555,25.9722,25.9054,25.9221,29700.0
2012-05-30 14:40:00,31.06,31.1,31.04,31.06,13000.0,25.9221,25.9555,25.9054,25.9221,13000.0
2012-05-30 14:50:00,31.06,31.13,31.06,31.12,28800.0,25.9221,25.9805,25.9221,25.9722,28800.0
2012-05-30 15:00:00,31.13,31.16,31.12,31.16,30400.0,25.9805,26.0055,25.9722,26.0055,30400.0
2012-05-30 15:10:00,31.15,31.16,31.04,31.09,41000.0,25.9972,26.0055,25.9054,25.9471,41000.0
2012-05-30 15:20:00,31.09,31.14,31.05,31.12,40100.0,25.9471,25.9888,25.9137,25.9722,40100.0
2012-05-30 15:30:00,31.12,31.16,31.09,31.16,36600.0,25.9722,26.0055,25.9471,26.0055,36600.0
2012-05-30 15:40:00,31.17,31.19,31.08,31.14,78500.0,26.0139,26.0306,25.9388,25.9888,78500.0
2012-05-30 15:50:00,31.15,31.18,31.09,31.14,76800.0,25.9972,26.0222,25.9471,25.9888,76800.0
2012-05-31 09:30:00,31.0,31.0,30.71,30.73,50400.0,25.872,25.872,25.63,25.6467,50400.0
2012-05-31 09:40:00,30.73,30.79,30.71,30.73,22900.0,25.6467,25.6967,25.63,25.6467,22900.0
2012-05-31 09:50:00,30.69,30.75,30.67,30.72,14400.0,25.6133,25.6634,25.5966,25.6383,14400.0
2012-05-31 10:00:00,30.71,30.78,30.7,30.74,26200.0,25.63,25.6884,25.6216,25.655,26200.0
2012-05-31 10:10:00,30.74,30.76,30.73,30.75,10800.0,25.655,25.6717,25.6467,25.6634,10800.0
2012-05-31 10:20:00,30.75,30.79,30.74,30.76,12400.0,25.6634,25.6967,25.655,25.6717,12400.0
2012-05-31 10:30:00,30.76,30.77,30.72,30.74,9200.0,25.6717,25.68,25.6383,25.655,9200.0
2012-05-31 10:40:00,30.74,30.74,30.64,30.66,9400.0,25.655,25.655,25.5716,25.5882,9400.0
2012-05-31 10:50:00,30.66,30.68,30.63,30.68,5300.0,25.5882,25.6049,25.5632,25.6049,5300.0
2012-05-31 11:00:00,30.7,30.7,30.62,30.67,16800.0,25.6216,25.6216,25.5549,25.5966,16800.0
2012-05-31 11:10:00,30.65,30.68,30.61,30.63,20400.0,25.5799,25.6049,25.5465,25.5632,20400.0
2012-05-31 11:20:00,30.64,30.68,30.6,30.68,6200.0,25.5716,25.6049,25.5382,25.6049,6200.0
2012-05-31 11:30:00,30.69,30.77,30.69,30.73,18000.0,25.6133,25.68,25.6133,25.6467,18000.0
2012-05-31 11:40:00,30.72,30.72,30.68,30.68,13700.0,25.6383,25.6383,25.6049,25.6049,13700.0
2012-05-31 11:50:00,30.68,30.7,30.67,30.69,9300.0,25.6049,25.6216,25.5966,25.6133,9300.0
2012-05-31 12:00:00,30.69,30.76,30.67,30.76,9800.0,25.6133,25.6717,25.5966,25.6717,9800.0
2012-05-31 12:10:00,30.76,30.79,30.74,30.78,17200.0,25.6717,25.6967,25.655,25.6884,17200.0
2012-05-31 12:20:00,30.78,30.85,30.78,30.84,28400.0,25.6884,25.7468,25.6884,25.7385,28400.0
2012-05-31 12:30:00,30.84,30.85,30.77,30.79,14100.0,25.7385,25.7468,25.68,25.6967,14100.0
2012-05-31 12:40:00,30.79,30.82,30.78,30.82,15400.0,25.6967,25.7218,25.6884,25.7218,15400.0
2012-05-31 12:50:00,30.83,30.86,30.8,30.8,11500.0,25.7301,25.7552,25.7051,25.7051,11500.0
2012-05-31 13:00:00,30.8,30.9,30.8,30.84,21400.0,25.7051,25.7885,25.7051,25.7385,21400.0
2012-05-31 13:10:00,30.84,30.89,30.82,30.89,16900.0,25.7385,25.7802,25.7218,25.7802,16900.0
2012-05-31 13:20:00,30.89,30.91,30.8,30.82,17600.0,25.7802,25.7969,25.7051,25.7218,17600.0
2012-05-31 13:30:00,30.82,30.88,30.8,30.82,15100.0,25.7218,25.7719,25.7051,25.7218,15100.0
2012-05-31 13:40:00,30.82,30.84,30.81,30.82,13100.0,25.7218,25.7385,25.7134,25.7218,13100.0
2012-05-31 13:50:00,30.81,30.82,30.78,30.79,9800.0,25.7134,25.7218,25.6884,25.6967,9800.0
2012-05-31 14:00:00,30.79,30.87,30.78,30.85,16200.0,25.6967,25.7635,25.6884,25.7468,16200.0
2012-05-31 14:10:00,30.86,30.89,30.83,30.85,12500.0,25.7552,25.7802,25.7301,25.7468,12500.0
2012-05-31 14:20:00,30.83,30.84,30.77,30.8,15600.0,25.7301,25.7385,25.68,25.7051,15600.0
2012-05-31 14:30:00,30.8,30.88,30.79,30.86,26000.0,25.7051,25.7719,25.6967,25.7552,26000.0
2012-05-31 14:40:00,30.86,30.89,30.83,30.89,10500.0,25.7552,25.7802,25.7301,25.7802,10500.0
2012-05-31 14:50:00,30.89,30.89,30.82,30.88,22000.0,25.7802,25.7802,25.7218,25.7719,22000.0
2012-05-31 15:00:00,30.87,30.88,30.84,30.87,16500.0,25.7635,25.7719,25.7385,25.7635,16500.0
2012-05-31 15:10:00,30.88,30.93,30.88,30.92,23200.0,25.7719,25.8136,25.7719,25.8052,23200.0
2012-05-31 15:20:00,30.92,31.04,30.92,31.03,78700.0,25.8052,25.9054,25.8052,25.897,78700.0
2012-05-31 15:30:00,31.03,31.15,31.02,31.13,54700.0,25.897,25.9972,25.8887,25.9805,54700.0
2012-05-31 15:40:00,31.12,31.13,30.98,30.98,55600.0,25.9722,25.9805,25.8553,25.8553,55600.0
2012-05-31 15:50:00,30.98,31.01,30.93,30.96,86800.0,25.8553,25.8803,25.8136,25.8386,86800.0
2012-06-01 09:30:00,30.44,30.59,30.24,30.55,42700.0,25.4046,25.5298,25.2377,25.4964,42700.0
2012-06-01 09:40:00,30.54,30.65,30.54,30.65,28800.0,25.4881,25.5799,25.4881,25.5799,28800.0
2012-06-01 09:50:00,30.66,30.78,30.65,30.71,41900.0,25.5882,25.6884,25.5799,25.63,41900.0
2012-06-01 10:00:00,30.74,30.89,30.69,30.75,43900.0,25.655,25.7802,25.6133,25.6634,43900.0
2012-06-01 10:10:00,30.77,30.8,30.64,30.66,40000.0,25.68,25.7051,25.5716,25.5882,40000.0
2012-06-01 10:20:00,30.65,30.67,30.62,30.65,27600.0,25.5799,25.5966,25.5549,25.5799,27600.0
2012-06-01 10:30:00,30.65,30.7,30.63,30.7,23300.0,25.5799,25.6216,25.5632,25.6216,23300.0
2012-06-01 10:40:00,30.69,30.73,30.67,30.72,19000.0,25.6133,25.6467,25.5966,25.6383,19000.0
2012-06-01 10:50:00,30.73,30.75,30.7,30.71,32400.0,25.6467,25.6634,25.6216,25.63,32400.0
2012-06-01 11:00:00,30.7,30.71,30.61,30.61,21600.0,25.6216,25.63,25.5465,25.5465,21600.0
2012-06-01 11:10:00,30.61,30.62,30.55,30.58,33100.0,25.5465,25.5549,25.4964,25.5215,33100.0
2012-06-01 11:20:00,30.57,30.62,30.55,30.57,24600.0,25.5131,25.5549,25.4964,25.5131,24600.0
2012-06-01 11:30:00,30.58,30.64,30.53,30.53,36800.0,25.5215,25.5716,25.4797,25.4797,36800.0
2012-06-01 11:40:00,30.52,30.57,30.5,30.55,51000.0,25.4714,25.5131,25.4547,25.4964,51000.0
2012-06-01 11:50:00,30.55,30.61,30.55,30.59,21200.0,25.4964,25.5465,25.4964,25.5298,21200.0
2012-06-01 12:00:00,30.59,30.65,30.55,30.64,14900.0,25.5298,25.5799,25.4964,25.5716,14900.0
2012-06-01 12:10:00,30.64,30.75,30.64,30.69,17400.0,25.5716,25.6634,25.5716,25.6133,17400.0
2012-06-01 12:20:00,30.69,30.7,30.58,30.61,15600.0,25.6133,25.6216,25.5215,25.5465,15600.0
2012-06-01 12:30:00,30.62,30.63,30.59,30.6,20400.0,25.5549,25.5632,25.5298,25.5382,20400.0
2012-06-01 12:40:00,30.6,30.66,30.6,30.61,22600.0,25.5382,25.5882,25.5382,25.5465,22600.0
2012-06-01 12:50:00,30.61,30.65,30.61,30.63,16700.0,25.5465,25.5799,25.5465,25.5632,16700.0
2012-06-01 13:00:00,30.62,30.64,30.57,30.58,19000.0,25.5549,25.5716,25.5131,25.5215,19000.0
2012-06-01 13:10:00,30.57,30.64,30.56,30.64,21500.0,25.5131,25.5716,25.5048,25.5716,21500.0
2012-06-01 13:20:00,30.64,30.69,30.63,30.65,27900.0,25.5716,25.6133,25.5632,25.5799,27900.0
2012-06-01 13:30:00,30.65,30.67,30.58,30.58,49800.0,25.5799,25.5966,25.5215,25.5215,49800.0
2012-06-01 13:40:00,30.58,30.62,30.56,30.58,33900.0,25.5215,25.5549,25.5048,25.5215,33900.0
2012-06-01 13:50:00,30.57,30.59,30.55,30.57,25300.0,25.5131,25.5298,25.4964,25.5131,25300.0
2012-06-01 14:00:00,30.57,30.57,30.48,30.51,33400.0,25.5131,25.5131,25.438,25.4631,33400.0
2012-06-01 14:10:00,30.5,30.53,30.49,30.52,14200.0,25.4547,25.4797,25.4464,25.4714,14200.0
2012-06-01 14:20:00,30.53,30.59,30.51,30.55,38400.0,25.4797,25.5298,25.4631,25.4964,38400.0
2012-06-01 14:30:00,30.55,30.65,30.55,30.61,87300.0,25.4964,25.5799,25.4964,25.5465,87300.0
2012-06-01 14:40:00,30.63,30.65,30.58,30.63,23800.0,25.5632,25.5799,25.5215,25.5632,23800.0
2012-06-01 14:50:00,30.64,30.64,30.53,30.54,28200.0,25.5716,25.5716,25.4797,25.4881,28200.0
2012-06-01 15:00:00,30.53,30.57,30.52,30.57,15700.0,25.4797,25.5131,25.4714,25.5131,15700.0
2012-06-01 15:10:00,30.56,30.61,30.52,30.53,31400.0,25.5048,25.5465,25.4714,25.4797,31400.0
2012-06-01 15:20:00,30.53,30.6,30.52,30.56,34200.0,25.4797,25.5382,25.4714,25.5048,34200.0
2012-06-01 15:30:00,30.56,30.59,30.53,30.55,70400.0,25.5048,25.5298,25.4797,25.4964,70400.0
2012-06-01 15:40:00,30.53,30.61,30.51,30.53,74500.0,25.4797,25.5465,25.4631,25.4797,74500.0
2012-06-01 15:50:00,30.53,30.57,30.53,30.56,94100.0,25.4797,25.5131,25.4797,25.5048,94100.0
2012-06-04 09:30:00,30.51,30.63,30.51,30.6,27600.0,25.4631,25.5632,25.4631,25.5382,27600.0
2012-06-04 09:40:00,30.61,30.63,30.49,30.49,19100.0,25.5465,25.5632,25.4464,25.4464,19100.0
2012-06-04 09:50:00,30.49,30.58,30.44,30.46,35100.0,25.4464,25.5215,25.4046,25.4213,35100.0
2012-06-04 10:00:00,30.46,30.46,30.32,30.34,26400.0,25.4213,25.4213,25.3045,25.3212,26400.0
2012-06-04 10:10:00,30.34,30.39,30.3,30.35,71000.0,25.3212,25.3629,25.2878,25.3295,71000.0
2012-06-04 10:20:00,30.35,30.37,30.31,30.35,39100.0,25.3295,25.3462,25.2961,25.3295,39100.0
2012-06-04 10:30:00,30.36,30.37,30.31,30.35,29400.0,25.3379,25.3462,25.2961,25.3295,29400.0
2012-06-04 10:40:00,30.35,30.38,30.32,30.35,42800.0,25.3295,25.3546,25.3045,25.3295,42800.0
2012-06-04 10:50:00,30.36,30.37,30.32,30.34,22900.0,25.3379,25.3462,25.3045,25.3212,22900.0
2012-06-04 11:00:00,30.35,30.37,30.3,30.35,9300.0,25.3295,25.3462,25.2878,25.3295,9300.0
2012-06-04 11:10:00,30.35,30.36,30.32,30.32,9900.0,25.3295,25.3379,25.3045,25.3045,9900.0
2012-06-04 11:20:00,30.32,30.36,30.32,30.35,11900.0,25.3045,25.3379,25.3045,25.3295,11900.0
2012-06-04 11:30:00,30.33,30.36,30.33,30.35,10000.0,25.3128,25.3379,25.3128,25.3295,10000.0
2012-06-04 11:40:00,30.34,30.35,30.32,30.35,10400.0,25.3212,25.3295,25.3045,25.3295,10400.0
2012-06-04 11:50:00,30.34,30.35,30.32,30.34,9100.0,25.3212,25.3295,25.3045,25.3212,9100.0
2012-06-04 12:00:00,30.33,30.34,30.32,30.33,16200.0,25.3128,25.3212,25.3045,25.3128,16200.0
2012-06-04 12:10:00,30.33,30.34,30.2,30.22,19500.0,25.3128,25.3212,25.2043,25.221,19500.0
2012-06-04 12:20:00,30.24,30.26,30.15,30.15,10700.0,25.2377,25.2544,25.1626,25.1626,10700.0
2012-06-04 12:30:00,30.16,30.17,30.13,30.14,11400.0,25.171,25.1793,25.1459,25.1543,11400.0
2012-06-04 12:40:00,30.14,30.16,30.07,30.09,19200.0,25.1543,25.171,25.0958,25.1125,19200.0
2012-06-04 12:50:00,30.09,30.11,30.06,30.1,8800.0,25.1125,25.1292,25.0875,25.1209,8800.0
2012-06-04 13:00:00,30.09,30.14,30.08,30.09,13200.0,25.1125,25.1543,25.1042,25.1125,13200.0
2012-06-04 13:10:00,30.08,30.11,30.03,30.03,15700.0,25.1042,25.1292,25.0625,25.0625,15700.0
2012-06-04 13:20:00,30.03,30.06,30.02,30.04,8800.0,25.0625,25.0875,25.0541,25.0708,8800.0
2012-06-04 13:30:00,30.05,30.16,30.05,30.16,15100.0,25.0792,25.171,25.0792,25.171,15100.0
2012-06-04 13:40:00,30.15,30.21,30.15,30.16,26200.0,25.1626,25.2127,25.1626,25.171,26200.0
2012-06-04 13:50:00,30.15,30.26,30.14,30.21,104100.0,25.1626,25.2544,25.1543,25.2127,104100.0
2012-06-04 14:00:00,30.22,30.24,30.18,30.2,8500.0,25.221,25.2377,25.1876,25.2043,8500.0
2012-06-04 14:10:00,30.19,30.31,30.19,30.29,19100.0,25.196,25.2961,25.196,25.2795,19100.0
2012-06-04 14:20:00,30.29,30.32,30.29,30.3,20300.0,25.2795,25.3045,25.2795,25.2878,20300.0
2012-06-04 14:30:00,30.3,30.36,30.27,30.36,26100.0,25.2878,25.3379,25.2628,25.3379,26100.0
2012-06-04 14:40:00,30.35,30.36,30.3,30.3,23500.0,25.3295,25.3379,25.2878,25.2878,23500.0
2012-06-04 14:50:00,30.3,30.3,30.26,30.28,21100.0,25.2878,25.2878,25.2544,25.2711,21100.0
2012-06-04 15:00:00,30.26,30.31,30.26,30.29,48000.0,25.2544,25.2961,25.2544,25.2795,48000.0
2012-06-04 15:10:00,30.29,30.32,30.24,30.3,55400.0,25.2795,25.3045,25.2377,25.2878,55400.0
2012-06-04 15:20:00,30.3,30.32,30.26,30.31,76100.0,25.2878,25.3045,25.2544,25.2961,76100.0
2012-06-04 15:30:00,30.31,30.32,30.26,30.31,57300.0,25.2961,25.3045,25.2544,25.2961,57300.0
2012-06-04 15:40:00,30.31,30.38,30.3,30.38,94500.0,25.2961,25.3546,25.2878,25.3546,94500.0
2012-06-04 15:50:00,30.38,30.45,30.36,30.44,99800.0,25.3546,25.413,25.3379,25.4046,99800.0
2012-06-05 09:30:00,29.97,30.47,29.87,30.41,68300.0,25.0124,25.4297,24.9289,25.3796,68300.0
2012-06-05 09:40:00,30.38,30.58,30.34,30.58,27200.0,25.3546,25.5215,25.3212,25.5215,27200.0
2012-06-05 09:50:00,30.58,30.63,30.53,30.63,23000.0,25.5215,25.5632,25.4797,25.5632,23000.0
2012-06-05 10:00:00,30.63,30.73,30.61,30.69,22200.0,25.5632,25.6467,25.5465,25.6133,22200.0
2012-06-05 10:10:00,30.66,30.73,30.65,30.71,21000.0,25.5882,25.6467,25.5799,25.63,21000.0
2012-06-05 10:20:00,30.71,30.75,30.71,30.74,13200.0,25.63,25.6634,25.63,25.655,13200.0
2012-06-05 10:30:00,30.73,30.82,30.69,30.81,30900.0,25.6467,25.7218,25.6133,25.7134,30900.0
2012-06-05 10:40:00,30.8,30.81,30.76,30.79,37000.0,25.7051,25.7134,25.6717,25.6967,37000.0
2012-06-05 10:50:00,30.81,30.84,30.75,30.82,30300.0,25.7134,25.7385,25.6634,25.7218,30300.0
2012-06-05 11:00:00,30.82,30.85,30.79,30.83,13300.0,25.7218,25.7468,25.6967,25.7301,13300.0
2012-06-05 11:10:00,30.83,30.9,30.82,30.88,44600.0,25.7301,25.7885,25.7218,25.7719,44600.0
2012-06-05 11:20:00,30.88,30.89,30.79,30.82,28300.0,25.7719,25.7802,25.6967,25.7218,28300.0
2012-06-05 11:30:00,30.83,30.87,30.79,30.81,27100.0,25.7301,25.7635,25.6967,25.7134,27100.0
2012-06-05 11:40:00,30.81,30.84,30.78,30.82,17100.0,25.7134,25.7385,25.6884,25.7218,17100.0
2012-06-05 11:50:00,30.81,30.82,30.75,30.79,14200.0,25.7134,25.7218,25.6634,25.6967,14200.0
2012-06-05 12:00:00,30.77,30.84,30.76,30.84,14600.0,25.68,25.7385,25.6717,25.7385,14600.0
2012-06-05 12:10:00,30.84,30.86,30.76,30.83,21500.0,25.7385,25.7552,25.6717,25.7301,21500.0
2012-06-05 12:20:00,30.83,30.85,30.8,30.82,9200.0,25.7301,25.7468,25.7051,25.7218,9200.0
2012-06-05 12:30:00,30.83,30.91,30.83,30.85,34400.0,25.7301,25.7969,25.7301,25.7468,34400.0
2012-06-05 12:40:00,30.85,30.85,30.8,30.82,11600.0,25.7468,25.7468,25.7051,25.7218,11600.0
2012-06-05 12:50:00,30.83,30.86,30.82,30.85,12500.0,25.7301,25.7552,25.7218,25.7468,12500.0
2012-06-05 13:00:00,30.85,30.85,30.81,30.82,7700.0,25.7468,25.7468,25.7134,25.7218,7700.0
2012-06-05 13:10:00,30.82,30.84,30.77,30.77,29800.0,25.7218,25.7385,25.68,25.68,29800.0
2012-06-05 13:20:00,30.76,30.81,30.75,30.77,7500.0,25.6717,25.7134,25.6634,25.68,7500.0
2012-06-05 13:30:00,30.76,30.83,30.75,30.83,9600.0,25.6717,25.7301,25.6634,25.7301,9600.0
2012-06-05 13:40:00,30.8,30.89,30.8,30.89,22900.0,25.7051,25.7802,25.7051,25.7802,22900.0
2012-06-05 13:50:00,30.89,30.93,30.88,30.88,16100.0,25.7802,25.8136,25.7719,25.7719,16100.0
2012-06-05 14:00:00,30.89,30.95,30.89,30.94,15000.0,25.7802,25.8303,25.7802,25.8219,15000.0
2012-06-05 14:10:00,30.94,30.95,30.9,30.91,11600.0,25.8219,25.8303,25.7885,25.7969,11600.0
2012-06-05 14:20:00,30.93,30.95,30.9,30.91,16000.0,25.8136,25.8303,25.7885,25.7969,16000.0
2012-06-05 14:30:00,30.92,30.94,30.89,30.89,14100.0,25.8052,25.8219,25.7802,25.7802,14100.0
2012-06-05 14:40:00,30.89,30.92,30.89,30.9,26500.0,25.7802,25.8052,25.7802,25.7885,26500.0
2012-06-05 14:50:00,30.9,30.98,30.9,30.95,17100.0,25.7885,25.8553,25.7885,25.8303,17100.0
2012-06-05 15:00:00,30.93,30.98,30.9,30.9,17300.0,25.8136,25.8553,25.7885,25.7885,17300.0
2012-06-05 15:10:00,30.9,30.93,30.9,30.9,19000.0,25.7885,25.8136,25.7885,25.7885,19000.0
2012-06-05 15:20:00,30.9,30.92,30.88,30.91,28800.0,25.7885,25.8052,25.7719,25.7969,28800.0
2012-06-05 15:30:00,30.9,30.97,30.9,30.95,35600.0,25.7885,25.847,25.7885,25.8303,35600.0
2012-06-05 15:40:00,30.95,30.97,30.88,30.9,38200.0,25.8303,25.847,25.7719,25.7885,38200.0
2012-06-05 15:50:00,30.9,30.91,30.85,30.87,79000.0,25.7885,25.7969,25.7468,25.7635,79000.0
2012-06-06 09:30:00,31.1,31.47,31.08,31.31,33100.0,25.9555,26.2643,25.9388,26.1307,33100.0
2012-06-06 09:40:00,31.29,31.38,31.26,31.37,9500.0,26.114,26.1891,26.089,26.1808,9500.0
2012-06-06 09:50:00,31.38,31.58,31.32,31.55,40700.0,26.1891,26.3561,26.1391,26.331,40700.0
2012-06-06 10:00:00,31.53,31.62,31.47,31.61,22700.0,26.3143,26.3894,26.2643,26.3811,22700.0
2012-06-06 10:10:00,31.61,31.61,31.55,31.6,37100.0,26.3811,26.3811,26.331,26.3728,37100.0
2012-06-06 10:20:00,31.6,31.6,31.5,31.5,25400.0,26.3728,26.3728,26.2893,26.2893,25400.0
2012-06-06 10:30:00,31.5,31.59,31.5,31.58,22300.0,26.2893,26.3644,26.2893,26.3561,22300.0
2012-06-06 10:40:00,31.58,31.63,31.55,31.63,16600.0,26.3561,26.3978,26.331,26.3978,16600.0
2012-06-06 10:50:00,31.64,31.65,31.6,31.65,9300.0,26.4061,26.4145,26.3728,26.4145,9300.0
2012-06-06 11:00:00,31.65,31.69,31.62,31.64,26000.0,26.4145,26.4479,26.3894,26.4061,26000.0
2012-06-06 11:10:00,31.65,31.67,31.63,31.67,8900.0,26.4145,26.4312,26.3978,26.4312,8900.0
2012-06-06 11:20:00,31.66,31.79,31.65,31.78,24100.0,26.4228,26.5313,26.4145,26.523,24100.0
2012-06-06 11:30:00,31.78,31.79,31.73,31.74,13500.0,26.523,26.5313,26.4812,26.4896,13500.0
2012-06-06 11:40:00,31.74,31.74,31.68,31.72,12500.0,26.4896,26.4896,26.4395,26.4729,12500.0
2012-06-06 11:50:00,31.71,31.71,31.64,31.66,8700.0,26.4646,26.4646,26.4061,26.4228,8700.0
2012-06-06 12:00:00,31.67,31.75,31.67,31.75,27700.0,26.4312,26.4979,26.4312,26.4979,27700.0
2012-06-06 12:10:00,31.75,31.79,31.75,31.77,6800.0,26.4979,26.5313,26.4979,26.5146,6800.0
2012-06-06 12:20:00,31.78,31.79,31.76,31.77,14200.0,26.523,26.5313,26.5063,26.5146,14200.0
2012-06-06 12:30:00,31.77,31.78,31.76,31.77,6200.0,26.5146,26.523,26.5063,26.5146,6200.0
2012-06-06 12:40:00,31.76,31.84,31.76,31.79,18400.0,26.5063,26.5731,26.5063,26.5313,18400.0
2012-06-06 12:50:00,31.79,31.8,31.71,31.72,11300.0,26.5313,26.5397,26.4646,26.4729,11300.0
2012-06-06 13:00:00,31.71,31.71,31.65,31.69,5800.0,26.4646,26.4646,26.4145,26.4479,5800.0
2012-06-06 13:10:00,31.69,31.73,31.66,31.67,11900.0,26.4479,26.4812,26.4228,26.4312,11900.0
2012-06-06 13:20:00,31.68,31.69,31.62,31.66,15000.0,26.4395,26.4479,26.3894,26.4228,15000.0
2012-06-06 13:30:00,31.67,31.7,31.6,31.63,8300.0,26.4312,26.4562,26.3728,26.3978,8300.0
2012-06-06 13:40:00,31.62,31.65,31.61,31.65,16800.0,26.3894,26.4145,26.3811,26.4145,16800.0
2012-06-06 13:50:00,31.65,31.66,31.61,31.61,11300.0,26.4145,26.4228,26.3811,26.3811,11300.0
2012-06-06 14:00:00,31.61,31.66,31.58,31.58,19500.0,26.3811,26.4228,26.3561,26.3561,19500.0
2012-06-06 14:10:00,31.59,31.62,31.55,31.62,19800.0,26.3644,26.3894,26.331,26.3894,19800.0
2012-06-06 14:20:00,31.62,31.65,31.55,31.64,13200.0,26.3894,26.4145,26.331,26.4061,13200.0
2012-06-06 14:30:00,31.62,31.69,31.62,31.64,11100.0,26.3894,26.4479,26.3894,26.4061,11100.0
2012-06-06 14:40:00,31.64,31.69,31.63,31.69,17500.0,26.4061,26.4479,26.3978,26.4479,17500.0
2012-06-06 14:50:00,31.68,31.69,31.67,31.67,38300.0,26.4395,26.4479,26.4312,26.4312,38300.0
2012-06-06 15:00:00,31.68,31.69,31.67,31.68,14400.0,26.4395,26.4479,26.4312,26.4395,14400.0
2012-06-06 15:10:00,31.68,31.7,31.66,31.67,35900.0,26.4395,26.4562,26.4228,26.4312,35900.0
2012-06-06 15:20:00,31.67,31.68,31.63,31.66,27200.0,26.4312,26.4395,26.3978,26.4228,27200.0
2012-06-06 15:30:00,31.65,31.69,31.65,31.67,23100.0,26.4145,26.4479,26.4145,26.4312,23100.0
2012-06-06 15:40:00,31.67,31.74,31.67,31.7,41100.0,26.4312,26.4896,26.4312,26.4562,41100.0
2012-06-06 15:50:00,31.7,31.75,31.67,31.74,47800.0,26.4562,26.4979,26.4312,26.4896,47800.0
2012-06-07 09:30:00,32.17,32.22,32.13,32.16,37800.0,26.8485,26.8902,26.8151,26.8401,37800.0
2012-06-07 09:40:00,32.14,32.21,32.09,32.18,22700.0,26.8234,26.8818,26.7817,26.8568,22700.0
2012-06-07 09:50:00,32.16,32.23,32.15,32.22,55000.0,26.8401,26.8985,26.8318,26.8902,55000.0
2012-06-07 10:00:00,32.2,32.21,32.07,32.12,41500.0,26.8735,26.8818,26.765,26.8067,41500.0
2012-06-07 10:10:00,32.12,32.13,32.02,32.05,64800.0,26.8067,26.8151,26.7233,26.7483,64800.0
2012-06-07 10:20:00,32.05,32.16,32.02,32.15,8100.0,26.7483,26.8401,26.7233,26.8318,8100.0
2012-06-07 10:30:00,32.15,32.16,32.12,32.16,25900.0,26.8318,26.8401,26.8067,26.8401,25900.0
2012-06-07 10:40:00,32.14,32.18,32.13,32.15,19100.0,26.8234,26.8568,26.8151,26.8318,19100.0
2012-06-07 10:50:00,32.14,32.18,32.12,32.18,20200.0,26.8234,26.8568,26.8067,26.8568,20200.0
2012-06-07 11:00:00,32.17,32.22,32.15,32.16,9800.0,26.8485,26.8902,26.8318,26.8401,9800.0
2012-06-07 11:10:00,32.15,32.17,32.12,32.12,14200.0,26.8318,26.8485,26.8067,26.8067,14200.0
2012-06-07 11:20:00,32.12,32.17,32.12,32.14,30000.0,26.8067,26.8485,26.8067,26.8234,30000.0
2012-06-07 11:30:00,32.14,32.18,32.14,32.18,8200.0,26.8234,26.8568,26.8234,26.8568,8200.0
2012-06-07 11:40:00,32.19,32.21,32.17,32.19,8500.0,26.8652,26.8818,26.8485,26.8652,8500.0
2012-06-07 11:50:00,32.19,32.23,32.17,32.18,17400.0,26.8652,26.8985,26.8485,26.8568,17400.0
2012-06-07 12:00:00,32.18,32.18,32.08,32.09,6500.0,26.8568,26.8568,26.7733,26.7817,6500.0
2012-06-07 12:10:00,32.1,32.21,32.1,32.17,9000.0,26.79,26.8818,26.79,26.8485,9000.0
2012-06-07 12:20:00,32.17,32.2,32.12,32.19,7400.0,26.8485,26.8735,26.8067,26.8652,7400.0
2012-06-07 12:30:00,32.16,32.18,32.14,32.16,3800.0,26.8401,26.8568,26.8234,26.8401,3800.0
2012-06-07 12:40:00,32.15,32.17,32.1,32.11,6700.0,26.8318,26.8485,26.79,26.7984,6700.0
2012-06-07 12:50:00,32.11,32.13,32.08,32.11,9000.0,26.7984,26.8151,26.7733,26.7984,9000.0
2012-06-07 13:00:00,32.1,32.12,32.08,32.1,5900.0,26.79,26.8067,26.7733,26.79,5900.0
2012-06-07 13:10:00,32.11,32.16,32.1,32.15,4800.0,26.7984,26.8401,26.79,26.8318,4800.0
2012-06-07 13:20:00,32.14,32.17,32.13,32.15,7500.0,26.8234,26.8485,26.8151,26.8318,7500.0
2012-06-07 13:30:00,32.14,32.16,32.13,32.13,7300.0,26.8234,26.8401,26.8151,26.8151,7300.0
2012-06-07 13:40:00,32.13,32.15,32.13,32.13,5200.0,26.8151,26.8318,26.8151,26.8151,5200.0
2012-06-07 13:50:00,32.13,32.14,32.07,32.09,15200.0,26.8151,26.8234,26.765,26.7817,15200.0
2012-06-07 14:00:00,32.09,32.1,32.08,32.08,18900.0,26.7817,26.79,26.7733,26.7733,18900.0
2012-06-07 14:10:00,32.09,32.12,32.08,32.09,8200.0,26.7817,26.8067,26.7733,26.7817,8200.0
2012-06-07 14:20:00,32.09,32.11,32.08,32.09,5700.0,26.7817,26.7984,26.7733,26.7817,5700.0
2012-06-07 14:30:00,32.09,32.1,32.08,32.09,10800.0,26.7817,26.79,26.7733,26.7817,10800.0
2012-06-07 14:40:00,32.1,32.12,32.09,32.11,11200.0,26.79,26.8067,26.7817,26.7984,11200.0
2012-06-07 14:50:00,32.1,32.11,32.09,32.11,11000.0,26.79,26.7984,26.7817,26.7984,11000.0
2012-06-07 15:00:00,32.1,32.14,32.09,32.11,25500.0,26.79,26.8234,26.7817,26.7984,25500.0
2012-06-07 15:10:00,32.11,32.13,32.07,32.08,29600.0,26.7984,26.8151,26.765,26.7733,29600.0
2012-06-07 15:20:00,32.09,32.11,32.07,32.08,34400.0,26.7817,26.7984,26.765,26.7733,34400.0
2012-06-07 15:30:00,32.08,32.09,32.07,32.09,56300.0,26.7733,26.7817,26.765,26.7817,56300.0
2012-06-07 15:40:00,32.08,32.1,32.0,32.0,187400.0,26.7733,26.79,26.7066,26.7066,187400.0
2012-06-07 15:50:00,32.0,32.02,31.91,31.96,85600.0,26.7066,26.7233,26.6315,26.6732,85600.0
2012-06-08 09:30:00,31.7,31.71,31.39,31.4,119300.0,26.4562,26.4646,26.1975,26.2058,119300.0
2012-06-08 09:40:00,31.4,31.43,31.38,31.42,34100.0,26.2058,26.2309,26.1891,26.2225,34100.0
2012-06-08 09:50:00,31.41,31.53,31.4,31.52,64900.0,26.2142,26.3143,26.2058,26.306,64900.0
2012-06-08 10:00:00,31.5,31.67,31.5,31.64,54000.0,26.2893,26.4312,26.2893,26.4061,54000.0
2012-06-08 10:10:00,31.62,31.67,31.6,31.65,25000.0,26.3894,26.4312,26.3728,26.4145,25000.0
2012-06-08 10:20:00,31.65,31.68,31.63,31.67,33400.0,26.4145,26.4395,26.3978,26.4312,33400.0
2012-06-08 10:30:00,31.67,31.69,31.66,31.69,27000.0,26.4312,26.4479,26.4228,26.4479,27000.0
2012-06-08 10:40:00,31.69,31.73,31.67,31.71,72100.0,26.4479,26.4812,26.4312,26.4646,72100.0
2012-06-08 10:50:00,31.71,31.76,31.71,31.76,7800.0,26.4646,26.5063,26.4646,26.5063,7800.0
2012-06-08 11:00:00,31.75,31.78,31.71,31.71,16200.0,26.4979,26.523,26.4646,26.4646,16200.0
2012-06-08 11:10:00,31.71,31.71,31.66,31.67,30800.0,26.4646,26.4646,26.4228,26.4312,30800.0
2012-06-08 11:20:00,31.66,31.69,31.65,31.68,21700.0,26.4228,26.4479,26.4145,26.4395,21700.0
2012-06-08 11:30:00,31.67,31.7,31.67,31.7,6700.0,26.4312,26.4562,26.4312,26.4562,6700.0
2012-06-08 11:40:00,31.7,31.74,31.69,31.74,5100.0,26.4562,26.4896,26.4479,26.4896,5100.0
2012-06-08 11:50:00,31.73,31.75,31.72,31.74,9700.0,26.4812,26.4979,26.4729,26.4896,9700.0
2012-06-08 12:00:00,31.74,31.79,31.73,31.73,9200.0,26.4896,26.5313,26.4812,26.4812,9200.0
2012-06-08 12:10:00,31.72,31.79,31.71,31.77,7200.0,26.4729,26.5313,26.4646,26.5146,7200.0
2012-06-08 12:20:00,31.78,31.78,31.77,31.78,15900.0,26.523,26.523,26.5146,26.523,15900.0
2012-06-08 12:30:00,31.77,31.84,31.77,31.81,22900.0,26.5146,26.5731,26.5146,26.548,22900.0
2012-06-08 12:40:00,31.81,31.83,31.8,31.81,6400.0,26.548,26.5647,26.5397,26.548,6400.0
2012-06-08 12:50:00,31.81,31.83,31.8,31.81,17400.0,26.548,26.5647,26.5397,26.548,17400.0
2012-06-08 13:00:00,31.81,31.88,31.81,31.87,41000.0,26.548,26.6064,26.548,26.5981,41000.0
2012-06-08 13:10:00,31.86,31.91,31.85,31.89,68200.0,26.5897,26.6315,26.5814,26.6148,68200.0
2012-06-08 13:20:00,31.89,31.9,31.87,31.88,10600.0,26.6148,26.6231,26.5981,26.6064,10600.0
2012-06-08 13:30:00,31.88,31.92,31.85,31.92,14300.0,26.6064,26.6398,26.5814,26.6398,14300.0
2012-06-08 13:40:00,31.91,31.92,31.88,31.9,13000.0,26.6315,26.6398,26.6064,26.6231,13000.0
2012-06-08 13:50:00,31.91,31.96,31.91,31.96,19400.0,26.6315,26.6732,26.6315,26.6732,19400.0
2012-06-08 14:00:00,31.95,32.0,31.95,31.96,19500.0,26.6649,26.7066,26.6649,26.6732,19500.0
2012-06-08 14:10:00,31.97,32.0,31.95,31.96,30200.0,26.6815,26.7066,26.6649,26.6732,30200.0
2012-06-08 14:20:00,31.98,32.01,31.96,32.0,15900.0,26.6899,26.7149,26.6732,26.7066,15900.0
2012-06-08 14:30:00,32.0,32.06,31.99,32.05,23100.0,26.7066,26.7567,26.6982,26.7483,23100.0
2012-06-08 14:40:00,32.07,32.09,32.06,32.08,17300.0,26.765,26.7817,26.7567,26.7733,17300.0
2012-06-08 14:50:00,32.08,32.08,32.05,32.05,21400.0,26.7733,26.7733,26.7483,26.7483,21400.0
2012-06-08 15:00:00,32.05,32.06,32.02,32.02,17800.0,26.7483,26.7567,26.7233,26.7233,17800.0
2012-06-08 15:10:00,32.03,32.05,31.98,31.98,19700.0,26.7316,26.7483,26.6899,26.6899,19700.0
2012-06-08 15:20:00,31.98,31.98,31.93,31.93,44400.0,26.6899,26.6899,26.6482,26.6482,44400.0
2012-06-08 15:30:00,31.93,32.02,31.93,31.99,84800.0,26.6482,26.7233,26.6482,26.6982,84800.0
2012-06-08 15:40:00,31.99,32.04,31.96,32.04,49500.0,26.6982,26.74,26.6732,26.74,49500.0
2012-06-08 15:50:00,32.05,32.05,31.98,32.04,69500.0,26.7483,26.7483,26.6899,26.74,69500.0
2012-06-11 09:30:00,32.42,32.44,32.11,32.11,33600.0,27.0571,27.0738,26.7984,26.7984,33600.0
2012-06-11 09:40:00,32.09,32.15,32.01,32.15,6500.0,26.7817,26.8318,26.7149,26.8318,6500.0
2012-06-11 09:50:00,32.15,32.22,32.13,32.14,7400.0,26.8318,26.8902,26.8151,26.8234,7400.0
2012-06-11 10:00:00,32.13,32.17,32.01,32.01,7100.0,26.8151,26.8485,26.7149,26.7149,7100.0
2012-06-11 10:10:00,32.03,32.09,31.98,32.01,8600.0,26.7316,26.7817,26.6899,26.7149,8600.0
2012-06-11 10:20:00,32.01,32.04,31.99,32.03,10500.0,26.7149,26.74,26.6982,26.7316,10500.0
2012-06-11 10:30:00,32.03,32.17,32.03,32.15,6500.0,26.7316,26.8485,26.7316,26.8318,6500.0
2012-06-11 10:40:00,32.15,32.19,32.15,32.19,10700.0,26.8318,26.8652,26.8318,26.8652,10700.0
2012-06-11 10:50:00,32.21,32.22,32.14,32.17,12700.0,26.8818,26.8902,26.8234,26.8485,12700.0
2012-06-11 11:00:00,32.16,32.16,32.14,32.15,9400.0,26.8401,26.8401,26.8234,26.8318,9400.0
2012-06-11 11:10:00,32.15,32.16,32.14,32.14,8200.0,26.8318,26.8401,26.8234,26.8234,8200.0
2012-06-11 11:20:00,32.14,32.19,32.14,32.18,14600.0,26.8234,26.8652,26.8234,26.8568,14600.0
2012-06-11 11:30:00,32.18,32.24,32.17,32.21,9500.0,26.8568,26.9069,26.8485,26.8818,9500.0
2012-06-11 11:40:00,32.22,32.22,32.13,32.18,8900.0,26.8902,26.8902,26.8151,26.8568,8900.0
2012-06-11 11:50:00,32.18,32.24,32.11,32.22,9900.0,26.8568,26.9069,26.7984,26.8902,9900.0
2012-06-11 12:00:00,32.22,32.23,32.14,32.15,10100.0,26.8902,26.8985,26.8234,26.8318,10100.0
2012-06-11 12:10:00,32.15,32.15,32.08,32.08,10200.0,26.8318,26.8318,26.7733,26.7733,10200.0
2012-06-11 12:20:00,32.08,32.08,32.07,32.07,3000.0,26.7733,26.7733,26.765,26.765,3000.0
2012-06-11 12:30:00,32.07,32.08,32.04,32.05,6900.0,26.765,26.7733,26.74,26.7483,6900.0
2012-06-11 12:40:00,32.05,32.08,32.04,32.07,7400.0,26.7483,26.7733,26.74,26.765,7400.0
2012-06-11 12:50:00,32.06,32.07,32.03,32.03,4300.0,26.7567,26.765,26.7316,26.7316,4300.0
2012-06-11 13:00:00,32.03,32.06,32.03,32.05,3700.0,26.7316,26.7567,26.7316,26.7483,3700.0
2012-06-11 13:10:00,32.05,32.08,32.03,32.08,9900.0,26.7483,26.7733,26.7316,26.7733,9900.0
2012-06-11 13:20:00,32.06,32.06,32.02,32.04,3600.0,26.7567,26.7567,26.7233,26.74,3600.0
2012-06-11 13:30:00,32.03,32.07,32.02,32.05,7900.0,26.7316,26.765,26.7233,26.7483,7900.0
2012-06-11 13:40:00,32.05,32.05,32.0,32.01,5700.0,26.7483,26.7483,26.7066,26.7149,5700.0
2012-06-11 13:50:00,32.02,32.02,32.01,32.01,3000.0,26.7233,26.7233,26.7149,26.7149,3000.0
2012-06-11 14:00:00,32.01,32.01,31.9,31.93,16200.0,26.7149,26.7149,26.6231,26.6482,16200.0
2012-06-11 14:10:00,31.92,31.92,31.89,31.9,5900.0,26.6398,26.6398,26.6148,26.6231,5900.0
2012-06-11 14:20:00,31.9,31.9,31.85,31.87,14800.0,26.6231,26.6231,26.5814,26.5981,14800.0
2012-06-11 14:30:00,31.87,31.9,31.87,31.89,6600.0,26.5981,26.6231,26.5981,26.6148,6600.0
2012-06-11 14:40:00,31.89,31.9,31.89,31.89,8100.0,26.6148,26.6231,26.6148,26.6148,8100.0
2012-06-11 14:50:00,31.89,31.91,31.89,31.9,10100.0,26.6148,26.6315,26.6148,26.6231,10100.0
2012-06-11 15:00:00,31.9,31.91,31.9,31.9,8100.0,26.6231,26.6315,26.6231,26.6231,8100.0
2012-06-11 15:10:00,31.91,31.94,31.9,31.92,42800.0,26.6315,26.6565,26.6231,26.6398,42800.0
2012-06-11 15:20:00,31.92,31.93,31.88,31.88,20600.0,26.6398,26.6482,26.6064,26.6064,20600.0
2012-06-11 15:30:00,31.88,31.89,31.84,31.85,39700.0,26.6064,26.6148,26.5731,26.5814,39700.0
2012-06-11 15:40:00,31.85,31.86,31.75,31.75,45000.0,26.5814,26.5897,26.4979,26.4979,45000.0
2012-06-11 15:50:00,31.76,31.77,31.66,31.67,46600.0,26.5063,26.5146,26.4228,26.4312,46600.0
2012-06-12 09:30:00,31.83,31.93,31.74,31.82,26900.0,26.5647,26.6482,26.4896,26.5564,26900.0
2012-06-12 09:40:00,31.82,31.87,31.78,31.82,18700.0,26.5564,26.5981,26.523,26.5564,18700.0
2012-06-12 09:50:00,31.85,31.88,31.81,31.86,13700.0,26.5814,26.6064,26.548,26.5897,13700.0
2012-06-12 10:00:00,31.85,31.88,31.74,31.75,30500.0,26.5814,26.6064,26.4896,26.4979,30500.0
2012-06-12 10:10:00,31.75,31.81,31.74,31.77,13500.0,26.4979,26.548,26.4896,26.5146,13500.0
2012-06-12 10:20:00,31.76,31.81,31.73,31.79,73300.0,26.5063,26.548,26.4812,26.5313,73300.0
2012-06-12 10:30:00,31.79,31.81,31.76,31.79,25500.0,26.5313,26.548,26.5063,26.5313,25500.0
2012-06-12 10:40:00,31.78,31.87,31.77,31.8,47400.0,26.523,26.5981,26.5146,26.5397,47400.0
2012-06-12 10:50:00,31.8,31.85,31.79,31.84,59000.0,26.5397,26.5814,26.5313,26.5731,59000.0
2012-06-12 11:00:00,31.84,31.94,31.82,31.94,32000.0,26.5731,26.6565,26.5564,26.6565,32000.0
2012-06-12 11:10:00,31.95,32.07,31.95,32.03,31400.0,26.6649,26.765,26.6649,26.7316,31400.0
2012-06-12 11:20:00,32.05,32.15,32.04,32.14,17700.0,26.7483,26.8318,26.74,26.8234,17700.0
2012-06-12 11:30:00,32.14,32.16,32.14,32.15,16900.0,26.8234,26.8401,26.8234,26.8318,16900.0
2012-06-12 11:40:00,32.14,32.18,32.14,32.16,15300.0,26.8234,26.8568,26.8234,26.8401,15300.0
2012-06-12 11:50:00,32.15,32.16,32.14,32.15,14400.0,26.8318,26.8401,26.8234,26.8318,14400.0
2012-06-12 12:00:00,32.16,32.18,32.14,32.15,16400.0,26.8401,26.8568,26.8234,26.8318,16400.0
2012-06-12 12:10:00,32.15,32.18,32.14,32.16,26800.0,26.8318,26.8568,26.8234,26.8401,26800.0
2012-06-12 12:20:00,32.17,32.2,32.16,32.16,13300.0,26.8485,26.8735,26.8401,26.8401,13300.0
2012-06-12 12:30:00,32.16,32.18,32.13,32.17,19700.0,26.8401,26.8568,26.8151,26.8485,19700.0
2012-06-12 12:40:00,32.17,32.18,32.12,32.12,28100.0,26.8485,26.8568,26.8067,26.8067,28100.0
2012-06-12 12:50:00,32.14,32.16,32.13,32.14,16400.0,26.8234,26.8401,26.8151,26.8234,16400.0
2012-06-12 13:00:00,32.14,32.15,32.13,32.14,10100.0,26.8234,26.8318,26.8151,26.8234,10100.0
2012-06-12 13:10:00,32.14,32.25,32.14,32.22,20100.0,26.8234,26.9152,26.8234,26.8902,20100.0
2012-06-12 13:20:00,32.24,32.27,32.17,32.18,16100.0,26.9069,26.9319,26.8485,26.8568,16100.0
2012-06-12 13:30:00,32.18,32.24,32.16,32.24,11400.0,26.8568,26.9069,26.8401,26.9069,11400.0
2012-06-12 13:40:00,32.24,32.26,32.21,32.24,16500.0,26.9069,26.9236,26.8818,26.9069,16500.0
2012-06-12 13:50:00,32.24,32.27,32.22,32.24,30200.0,26.9069,26.9319,26.8902,26.9069,30200.0
2012-06-12 14:00:00,32.24,32.26,32.22,32.24,17900.0,26.9069,26.9236,26.8902,26.9069,17900.0
2012-06-12 14:10:00,32.23,32.27,32.21,32.26,25800.0,26.8985,26.9319,26.8818,26.9236,25800.0
2012-06-12 14:20:00,32.26,32.27,32.24,32.24,32400.0,26.9236,26.9319,26.9069,26.9069,32400.0
2012-06-12 14:30:00,32.24,32.29,32.23,32.29,40600.0,26.9069,26.9486,26.8985,26.9486,40600.0
2012-06-12 14:40:00,32.28,32.29,32.25,32.28,16000.0,26.9403,26.9486,26.9152,26.9403,16000.0
2012-06-12 14:50:00,32.28,32.3,32.26,32.3,39600.0,26.9403,26.957,26.9236,26.957,39600.0
2012-06-12 15:00:00,32.29,32.3,32.28,32.29,14100.0,26.9486,26.957,26.9403,26.9486,14100.0
2012-06-12 15:10:00,32.29,32.29,32.2,32.2,37800.0,26.9486,26.9486,26.8735,26.8735,37800.0
2012-06-12 15:20:00,32.2,32.26,32.18,32.26,28800.0,26.8735,26.9236,26.8568,26.9236,28800.0
2012-06-12 15:30:00,32.24,32.24,32.13,32.15,51900.0,26.9069,26.9069,26.8151,26.8318,51900.0
2012-06-12 15:40:00,32.15,32.23,32.14,32.16,94200.0,26.8318,26.8985,26.8234,26.8401,94200.0
2012-06-12 15:50:00,32.15,32.2,32.14,32.17,142500.0,26.8318,26.8735,26.8234,26.8485,142500.0
2012-06-13 09:30:00,32.1,32.29,32.1,32.25,11300.0,26.79,26.9486,26.79,26.9152,11300.0
2012-06-13 09:40:00,32.23,32.37,32.22,32.25,20100.0,26.8985,27.0154,26.8902,26.9152,20100.0
2012-06-13 09:50:00,32.23,32.25,32.15,32.22,16300.0,26.8985,26.9152,26.8318,26.8902,16300.0
2012-06-13 10:00:00,32.2,32.33,32.2,32.32,17800.0,26.8735,26.982,26.8735,26.9736,17800.0
2012-06-13 10:10:00,32.33,32.36,32.25,32.28,10000.0,26.982,27.007,26.9152,26.9403,10000.0
2012-06-13 10:20:00,32.3,32.34,32.15,32.22,10800.0,26.957,26.9903,26.8318,26.8902,10800.0
2012-06-13 10:30:00,32.23,32.3,32.23,32.27,11700.0,26.8985,26.957,26.8985,26.9319,11700.0
2012-06-13 10:40:00,32.27,32.38,32.27,32.35,14600.0,26.9319,27.0237,26.9319,26.9987,14600.0
2012-06-13 10:50:00,32.36,32.45,32.36,32.45,15900.0,27.007,27.0821,27.007,27.0821,15900.0
2012-06-13 11:00:00,32.44,32.44,32.34,32.35,9100.0,27.0738,27.0738,26.9903,26.9987,9100.0
2012-06-13 11:10:00,32.36,32.45,32.35,32.44,25300.0,27.007,27.0821,26.9987,27.0738,25300.0
2012-06-13 11:20:00,32.45,32.47,32.4,32.41,5600.0,27.0821,27.0988,27.0404,27.0488,5600.0
2012-06-13 11:30:00,32.42,32.46,32.41,32.44,3700.0,27.0571,27.0905,27.0488,27.0738,3700.0
2012-06-13 11:40:00,32.44,32.45,32.41,32.42,3500.0,27.0738,27.0821,27.0488,27.0571,3500.0
2012-06-13 11:50:00,32.42,32.43,32.35,32.38,12300.0,27.0571,27.0655,26.9987,27.0237,12300.0
2012-06-13 12:00:00,32.37,32.37,32.35,32.37,11500.0,27.0154,27.0154,26.9987,27.0154,11500.0
2012-06-13 12:10:00,32.37,32.38,32.35,32.37,5200.0,27.0154,27.0237,26.9987,27.0154,5200.0
2012-06-13 12:20:00,32.37,32.38,32.36,32.37,10600.0,27.0154,27.0237,27.007,27.0154,10600.0
2012-06-13 12:30:00,32.36,32.37,32.36,32.37,13100.0,27.007,27.0154,27.007,27.0154,13100.0
2012-06-13 12:40:00,32.38,32.43,32.37,32.41,12400.0,27.0237,27.0655,27.0154,27.0488,12400.0
2012-06-13 12:50:00,32.42,32.42,32.39,32.41,3800.0,27.0571,27.0571,27.0321,27.0488,3800.0
2012-06-13 13:00:00,32.4,32.41,32.34,32.38,4700.0,27.0404,27.0488,26.9903,27.0237,4700.0
2012-06-13 13:10:00,32.37,32.38,32.28,32.3,5700.0,27.0154,27.0237,26.9403,26.957,5700.0
2012-06-13 13:20:00,32.31,32.31,32.27,32.3,8300.0,26.9653,26.9653,26.9319,26.957,8300.0
2012-06-13 13:30:00,32.33,32.33,32.3,32.31,3800.0,26.982,26.982,26.957,26.9653,3800.0
2012-06-13 13:40:00,32.3,32.31,32.21,32.24,10100.0,26.957,26.9653,26.8818,26.9069,10100.0
2012-06-13 13:50:00,32.23,32.25,32.13,32.15,4300.0,26.8985,26.9152,26.8151,26.8318,4300.0
2012-06-13 14:00:00,32.15,32.19,32.13,32.13,6600.0,26.8318,26.8652,26.8151,26.8151,6600.0
2012-06-13 14:10:00,32.14,32.14,32.09,32.11,5300.0,26.8234,26.8234,26.7817,26.7984,5300.0
2012-06-13 14:20:00,32.1,32.12,32.1,32.1,2100.0,26.79,26.8067,26.79,26.79,2100.0
2012-06-13 14:30:00,32.1,32.13,32.09,32.09,6000.0,26.79,26.8151,26.7817,26.7817,6000.0
2012-06-13 14:40:00,32.1,32.1,32.02,32.07,5600.0,26.79,26.79,26.7233,26.765,5600.0
2012-06-13 14:50:00,32.09,32.11,32.04,32.05,5300.0,26.7817,26.7984,26.74,26.7483,5300.0
2012-06-13 15:00:00,32.05,32.08,32.02,32.05,17100.0,26.7483,26.7733,26.7233,26.7483,17100.0
2012-06-13 15:10:00,32.05,32.07,31.99,31.99,20100.0,26.7483,26.765,26.6982,26.6982,20100.0
2012-06-13 15:20:00,31.99,32.01,31.93,31.93,15700.0,26.6982,26.7149,26.6482,26.6482,15700.0
2012-06-13 15:30:00,31.92,32.0,31.92,31.99,17800.0,26.6398,26.7066,26.6398,26.6982,17800.0
2012-06-13 15:40:00,31.98,31.99,31.88,31.9,17000.0,26.6899,26.6982,26.6064,26.6231,17000.0
2012-06-13 15:50:00,31.9,31.99,31.87,31.98,39200.0,26.6231,26.6982,26.5981,26.6899,39200.0
2012-06-14 09:30:00,31.9,31.92,31.71,31.79,44600.0,26.6231,26.6398,26.4646,26.5313,44600.0
2012-06-14 09:40:00,31.8,31.87,31.77,31.79,14000.0,26.5397,26.5981,26.5146,26.5313,14000.0
2012-06-14 09:50:00,31.82,31.95,31.8,31.94,116900.0,26.5564,26.6649,26.5397,26.6565,116900.0
2012-06-14 10:00:00,31.94,31.96,31.87,31.91,41700.0,26.6565,26.6732,26.5981,26.6315,41700.0
2012-06-14 10:10:00,31.91,31.95,31.89,31.92,20100.0,26.6315,26.6649,26.6148,26.6398,20100.0
2012-06-14 10:20:00,31.91,31.95,31.9,31.95,16600.0,26.6315,26.6649,26.6231,26.6649,16600.0
2012-06-14 10:30:00,31.94,31.96,31.9,31.93,34200.0,26.6565,26.6732,26.6231,26.6482,34200.0
2012-06-14 10:40:00,31.92,31.92,31.84,31.87,38200.0,26.6398,26.6398,26.5731,26.5981,38200.0
2012-06-14 10:50:00,31.87,31.89,31.83,31.83,261300.0,26.5981,26.6148,26.5647,26.5647,261300.0
2012-06-14 11:00:00,31.85,31.88,31.83,31.86,86500.0,26.5814,26.6064,26.5647,26.5897,86500.0
2012-06-14 11:10:00,31.87,31.88,31.84,31.87,21300.0,26.5981,26.6064,26.5731,26.5981,21300.0
2012-06-14 11:20:00,31.87,31.97,31.86,31.97,8600.0,26.5981,26.6815,26.5897,26.6815,8600.0
2012-06-14 11:30:00,31.97,32.0,31.96,31.99,63400.0,26.6815,26.7066,26.6732,26.6982,63400.0
2012-06-14 11:40:00,31.99,31.99,31.98,31.98,11100.0,26.6982,26.6982,26.6899,26.6899,11100.0
2012-06-14 11:50:00,31.98,31.99,31.89,31.9,26000.0,26.6899,26.6982,26.6148,26.6231,26000.0
2012-06-14 12:00:00,31.9,31.97,31.9,31.95,10000.0,26.6231,26.6815,26.6231,26.6649,10000.0
2012-06-14 12:10:00,31.96,31.99,31.93,31.95,13500.0,26.6732,26.6982,26.6482,26.6649,13500.0
2012-06-14 12:20:00,31.95,31.98,31.94,31.96,14000.0,26.6649,26.6899,26.6565,26.6732,14000.0
2012-06-14 12:30:00,31.97,31.98,31.95,31.97,20000.0,26.6815,26.6899,26.6649,26.6815,20000.0
2012-06-14 12:40:00,31.98,31.98,31.97,31.98,14200.0,26.6899,26.6899,26.6815,26.6899,14200.0
2012-06-14 12:50:00,31.98,31.98,31.95,31.96,19300.0,26.6899,26.6899,26.6649,26.6732,19300.0
2012-06-14 13:00:00,31.96,31.98,31.95,31.96,11200.0,26.6732,26.6899,26.6649,26.6732,11200.0
2012-06-14 13:10:00,31.96,31.96,31.88,31.89,4500.0,26.6732,26.6732,26.6064,26.6148,4500.0
2012-06-14 13:20:00,31.89,31.89,31.84,31.87,7100.0,26.6148,26.6148,26.5731,26.5981,7100.0
2012-06-14 13:30:00,31.87,31.92,31.86,31.89,13200.0,26.5981,26.6398,26.5897,26.6148,13200.0
2012-06-14 13:40:00,31.89,31.89,31.83,31.83,11200.0,26.6148,26.6148,26.5647,26.5647,11200.0
2012-06-14 13:50:00,31.84,31.88,31.84,31.86,17000.0,26.5731,26.6064,26.5731,26.5897,17000.0
2012-06-14 14:00:00,31.85,31.86,31.84,31.84,11700.0,26.5814,26.5897,26.5731,26.5731,11700.0
2012-06-14 14:10:00,31.85,31.85,31.82,31.83,7000.0,26.5814,26.5814,26.5564,26.5647,7000.0
2012-06-14 14:20:00,31.83,31.83,31.74,31.75,14200.0,26.5647,26.5647,26.4896,26.4979,14200.0
2012-06-14 14:30:00,31.74,31.75,31.7,31.71,21400.0,26.4896,26.4979,26.4562,26.4646,21400.0
2012-06-14 14:40:00,31.72,31.73,31.65,31.65,16200.0,26.4729,26.4812,26.4145,26.4145,16200.0
2012-06-14 14:50:00,31.66,31.66,31.62,31.62,19200.0,26.4228,26.4228,26.3894,26.3894,19200.0
2012-06-14 15:00:00,31.61,31.92,31.61,31.82,30400.0,26.3811,26.6398,26.3811,26.5564,30400.0
2012-06-14 15:10:00,31.8,31.85,31.71,31.72,54300.0,26.5397,26.5814,26.4646,26.4729,54300.0
2012-06-14 15:20:00,31.72,31.75,31.66,31.74,28700.0,26.4729,26.4979,26.4228,26.4896,28700.0
2012-06-14 15:30:00,31.73,31.87,31.72,31.86,24700.0,26.4812,26.5981,26.4729,26.5897,24700.0
2012-06-14 15:40:00,31.85,31.89,31.8,31.86,47900.0,26.5814,26.6148,26.5397,26.5897,47900.0
2012-06-14 15:50:00,31.86,31.89,31.79,31.81,39200.0,26.5897,26.6148,26.5313,26.548,39200.0
2012-06-15 09:30:00,31.82,31.9,31.65,31.67,198000.0,26.5564,26.6231,26.4145,26.4312,198000.0
2012-06-15 09:40:00,31.68,31.72,31.67,31.69,11200.0,26.4395,26.4729,26.4312,26.4479,11200.0
2012-06-15 09:50:00,31.68,31.73,31.65,31.72,12400.0,26.4395,26.4812,26.4145,26.4729,12400.0
2012-06-15 10:00:00,31.73,31.8,31.73,31.77,11700.0,26.4812,26.5397,26.4812,26.5146,11700.0
2012-06-15 10:10:00,31.76,31.78,31.72,31.74,12300.0,26.5063,26.523,26.4729,26.4896,12300.0
2012-06-15 10:20:00,31.74,31.75,31.69,31.7,10600.0,26.4896,26.4979,26.4479,26.4562,10600.0
2012-06-15 10:30:00,31.71,31.75,31.69,31.7,11900.0,26.4646,26.4979,26.4479,26.4562,11900.0
2012-06-15 10:40:00,31.72,31.74,31.66,31.73,16300.0,26.4729,26.4896,26.4228,26.4812,16300.0
2012-06-15 10:50:00,31.73,31.74,31.69,31.71,8500.0,26.4812,26.4896,26.4479,26.4646,8500.0
2012-06-15 11:00:00,31.71,31.72,31.7,31.72,10300.0,26.4646,26.4729,26.4562,26.4729,10300.0
2012-06-15 11:10:00,31.72,31.74,31.72,31.74,11000.0,26.4729,26.4896,26.4729,26.4896,11000.0
2012-06-15 11:20:00,31.74,31.75,31.71,31.74,11000.0,26.4896,26.4979,26.4646,26.4896,11000.0
2012-06-15 11:30:00,31.74,31.83,31.74,31.83,26000.0,26.4896,26.5647,26.4896,26.5647,26000.0
2012-06-15 11:40:00,31.83,31.83,31.78,31.8,16500.0,26.5647,26.5647,26.523,26.5397,16500.0
2012-06-15 11:50:00,31.8,31.82,31.78,31.78,11600.0,26.5397,26.5564,26.523,26.523,11600.0
2012-06-15 12:00:00,31.8,31.82,31.78,31.8,10800.0,26.5397,26.5564,26.523,26.5397,10800.0
2012-06-15 12:10:00,31.81,31.81,31.76,31.79,10300.0,26.548,26.548,26.5063,26.5313,10300.0
2012-06-15 12:20:00,31.8,31.8,31.77,31.79,5100.0,26.5397,26.5397,26.5146,26.5313,5100.0
2012-06-15 12:30:00,31.8,31.8,31.73,31.74,13300.0,26.5397,26.5397,26.4812,26.4896,13300.0
2012-06-15 12:40:00,31.74,31.77,31.74,31.75,5800.0,26.4896,26.5146,26.4896,26.4979,5800.0
2012-06-15 12:50:00,31.75,31.78,31.74,31.77,59000.0,26.4979,26.523,26.4896,26.5146,59000.0
2012-06-15 13:00:00,31.77,31.8,31.76,31.8,9900.0,26.5146,26.5397,26.5063,26.5397,9900.0
2012-06-15 13:10:00,31.8,31.82,31.8,31.8,8900.0,26.5397,26.5564,26.5397,26.5397,8900.0
2012-06-15 13:20:00,31.8,31.83,31.77,31.81,22200.0,26.5397,26.5647,26.5146,26.548,22200.0
2012-06-15 13:30:00,31.81,31.81,31.78,31.78,10400.0,26.548,26.548,26.523,26.523,10400.0
2012-06-15 13:40:00,31.79,31.83,31.78,31.83,10900.0,26.5313,26.5647,26.523,26.5647,10900.0
2012-06-15 13:50:00,31.83,31.87,31.83,31.87,8300.0,26.5647,26.5981,26.5647,26.5981,8300.0
2012-06-15 14:00:00,31.87,31.88,31.84,31.85,116800.0,26.5981,26.6064,26.5731,26.5814,116800.0
2012-06-15 14:10:00,31.86,31.88,31.86,31.87,8900.0,26.5897,26.6064,26.5897,26.5981,8900.0
2012-06-15 14:20:00,31.88,31.94,31.87,31.93,15300.0,26.6064,26.6565,26.5981,26.6482,15300.0
2012-06-15 14:30:00,31.91,31.93,31.89,31.93,13000.0,26.6315,26.6482,26.6148,26.6482,13000.0
2012-06-15 14:40:00,31.93,31.98,31.92,31.96,19100.0,26.6482,26.6899,26.6398,26.6732,19100.0
2012-06-15 14:50:00,31.95,31.96,31.92,31.93,12900.0,26.6649,26.6732,26.6398,26.6482,12900.0
2012-06-15 15:00:00,31.92,31.97,31.92,31.94,31100.0,26.6398,26.6815,26.6398,26.6565,31100.0
2012-06-15 15:10:00,31.94,31.94,31.89,31.9,20700.0,26.6565,26.6565,26.6148,26.6231,20700.0
2012-06-15 15:20:00,31.9,31.91,31.84,31.84,32100.0,26.6231,26.6315,26.5731,26.5731,32100.0
2012-06-15 15:30:00,31.85,31.87,31.79,31.79,34500.0,26.5814,26.5981,26.5313,26.5313,34500.0
2012-06-15 15:40:00,31.79,31.83,31.75,31.81,54200.0,26.5313,26.5647,26.4979,26.548,54200.0
2012-06-15 15:50:00,31.81,31.89,31.76,31.8,179400.0,26.548,26.6148,26.5063,26.5397,179400.0
2012-06-18 09:30:00,31.62,31.71,31.48,31.71,15500.0,26.3894,26.4646,26.2726,26.4646,15500.0
2012-06-18 09:40:00,31.71,31.84,31.71,31.76,33500.0,26.4646,26.5731,26.4646,26.5063,33500.0
2012-06-18 09:50:00,31.77,31.83,31.76,31.83,30100.0,26.5146,26.5647,26.5063,26.5647,30100.0
2012-06-18 10:00:00,31.83,31.9,31.81,31.88,22100.0,26.5647,26.6231,26.548,26.6064,22100.0
2012-06-18 10:10:00,31.88,31.95,31.88,31.95,29200.0,26.6064,26.6649,26.6064,26.6649,29200.0
2012-06-18 10:20:00,31.95,32.0,31.95,31.98,10700.0,26.6649,26.7066,26.6649,26.6899,10700.0
2012-06-18 10:30:00,31.99,32.0,31.95,31.98,11300.0,26.6982,26.7066,26.6649,26.6899,11300.0
2012-06-18 10:40:00,31.98,32.05,31.98,32.05,24400.0,26.6899,26.7483,26.6899,26.7483,24400.0
2012-06-18 10:50:00,32.07,32.11,32.02,32.02,14300.0,26.765,26.7984,26.7233,26.7233,14300.0
2012-06-18 11:00:00,32.01,32.01,31.91,31.91,11100.0,26.7149,26.7149,26.6315,26.6315,11100.0
2012-06-18 11:10:00,31.9,31.92,31.88,31.9,9600.0,26.6231,26.6398,26.6064,26.6231,9600.0
2012-06-18 11:20:00,31.89,31.91,31.87,31.91,9600.0,26.6148,26.6315,26.5981,26.6315,9600.0
2012-06-18 11:30:00,31.92,31.99,31.91,31.95,11900.0,26.6398,26.6982,26.6315,26.6649,11900.0
2012-06-18 11:40:00,31.95,32.03,31.95,31.98,16600.0,26.6649,26.7316,26.6649,26.6899,16600.0
2012-06-18 11:50:00,31.99,32.03,31.95,32.03,26200.0,26.6982,26.7316,26.6649,26.7316,26200.0
2012-06-18 12:00:00,32.02,32.02,31.98,31.99,9700.0,26.7233,26.7233,26.6899,26.6982,9700.0
2012-06-18 12:10:00,32.0,32.05,31.98,32.04,14500.0,26.7066,26.7483,26.6899,26.74,14500.0
2012-06-18 12:20:00,32.03,32.08,32.03,32.05,14400.0,26.7316,26.7733,26.7316,26.7483,14400.0
2012-06-18 12:30:00,32.04,32.05,31.99,32.01,10000.0,26.74,26.7483,26.6982,26.7149,10000.0
2012-06-18 12:40:00,32.01,32.04,32.0,32.04,6100.0,26.7149,26.74,26.7066,26.74,6100.0
2012-06-18 12:50:00,32.05,32.05,31.99,31.99,12900.0,26.7483,26.7483,26.6982,26.6982,12900.0
2012-06-18 13:00:00,32.0,32.02,31.97,32.0,16000.0,26.7066,26.7233,26.6815,26.7066,16000.0
2012-06-18 13:10:00,32.01,32.03,32.0,32.03,25600.0,26.7149,26.7316,26.7066,26.7316,25600.0
2012-06-18 13:20:00,32.04,32.09,32.04,32.08,19500.0,26.74,26.7817,26.74,26.7733,19500.0
2012-06-18 13:30:00,32.08,32.09,32.05,32.05,24300.0,26.7733,26.7817,26.7483,26.7483,24300.0
2012-06-18 13:40:00,32.06,32.07,32.05,32.05,16000.0,26.7567,26.765,26.7483,26.7483,16000.0
2012-06-18 13:50:00,32.05,32.05,32.02,32.04,20900.0,26.7483,26.7483,26.7233,26.74,20900.0
2012-06-18 14:00:00,32.03,32.05,31.98,32.0,39300.0,26.7316,26.7483,26.6899,26.7066,39300.0
2012-06-18 14:10:00,32.0,32.02,31.99,32.0,27100.0,26.7066,26.7233,26.6982,26.7066,27100.0
2012-06-18 14:20:00,32.01,32.05,31.99,31.99,22700.0,26.7149,26.7483,26.6982,26.6982,22700.0
2012-06-18 14:30:00,32.0,32.05,32.0,32.02,33500.0,26.7066,26.7483,26.7066,26.7233,33500.0
2012-06-18 14:40:00,32.03,32.04,31.98,32.0,15000.0,26.7316,26.74,26.6899,26.7066,15000.0
2012-06-18 14:50:00,32.0,32.05,31.99,32.05,13200.0,26.7066,26.7483,26.6982,26.7483,13200.0
2012-06-18 15:00:00,32.05,32.08,32.02,32.03,25900.0,26.7483,26.7733,26.7233,26.7316,25900.0
2012-06-18 15:10:00,32.02,32.03,31.96,32.0,33600.0,26.7233,26.7316,26.6732,26.7066,33600.0
2012-06-18 15:20:00,32.0,32.05,31.99,32.04,50400.0,26.7066,26.7483,26.6982,26.74,50400.0
2012-06-18 15:30:00,32.05,32.08,32.0,32.08,73000.0,26.7483,26.7733,26.7066,26.7733,73000.0
2012-06-18 15:40:00,32.08,32.12,32.04,32.09,79100.0,26.7733,26.8067,26.74,26.7817,79100.0
2012-06-18 15:50:00,32.09,32.11,32.05,32.06,125200.0,26.7817,26.7984,26.7483,26.7567,125200.0
2012-06-19 09:30:00,31.96,32.09,31.8,31.94,54100.0,26.6732,26.7817,26.5397,26.6565,54100.0
2012-06-19 09:40:00,31.94,31.97,31.88,31.96,84400.0,26.6565,26.6815,26.6064,26.6732,84400.0
2012-06-19 09:50:00,31.97,32.08,31.97,32.08,97900.0,26.6815,26.7733,26.6815,26.7733,97900.0
2012-06-19 10:00:00,32.08,32.21,32.05,32.2,56600.0,26.7733,26.8818,26.7483,26.8735,56600.0
2012-06-19 10:10:00,32.2,32.23,32.19,32.22,46100.0,26.8735,26.8985,26.8652,26.8902,46100.0
2012-06-19 10:20:00,32.22,32.24,32.2,32.23,22400.0,26.8902,26.9069,26.8735,26.8985,22400.0
2012-06-19 10:30:00,32.23,32.41,32.23,32.36,32000.0,26.8985,27.0488,26.8985,27.007,32000.0
2012-06-19 10:40:00,32.37,32.4,32.36,32.4,113800.0,27.0154,27.0404,27.007,27.0404,113800.0
2012-06-19 10:50:00,32.41,32.51,32.4,32.51,19400.0,27.0488,27.1322,27.0404,27.1322,19400.0
2012-06-19 11:00:00,32.5,32.52,32.44,32.44,43600.0,27.1239,27.1406,27.0738,27.0738,43600.0
2012-06-19 11:10:00,32.45,32.47,32.44,32.45,22700.0,27.0821,27.0988,27.0738,27.0821,22700.0
2012-06-19 11:20:00,32.46,32.48,32.44,32.46,19900.0,27.0905,27.1072,27.0738,27.0905,19900.0
2012-06-19 11:30:00,32.46,32.52,32.46,32.52,20000.0,27.0905,27.1406,27.0905,27.1406,20000.0
2012-06-19 11:40:00,32.52,32.58,32.52,32.58,21400.0,27.1406,27.1906,27.1406,27.1906,21400.0
2012-06-19 11:50:00,32.57,32.68,32.57,32.68,17800.0,27.1823,27.2741,27.1823,27.2741,17800.0
2012-06-19 12:00:00,32.67,32.68,32.62,32.62,28700.0,27.2658,27.2741,27.224,27.224,28700.0
2012-06-19 12:10:00,32.63,32.63,32.56,32.57,36700.0,27.2324,27.2324,27.1739,27.1823,36700.0
2012-06-19 12:20:00,32.58,32.61,32.54,32.57,24600.0,27.1906,27.2157,27.1573,27.1823,24600.0
2012-06-19 12:30:00,32.57,32.58,32.55,32.56,12900.0,27.1823,27.1906,27.1656,27.1739,12900.0
2012-06-19 12:40:00,32.57,32.6,32.57,32.59,16200.0,27.1823,27.2073,27.1823,27.199,16200.0
2012-06-19 12:50:00,32.59,32.7,32.59,32.7,14300.0,27.199,27.2908,27.199,27.2908,14300.0
2012-06-19 13:00:00,32.7,32.7,32.66,32.7,21700.0,27.2908,27.2908,27.2574,27.2908,21700.0
2012-06-19 13:10:00,32.7,32.7,32.68,32.69,23500.0,27.2908,27.2908,27.2741,27.2824,23500.0
2012-06-19 13:20:00,32.69,32.81,32.69,32.81,19200.0,27.2824,27.3826,27.2824,27.3826,19200.0
2012-06-19 13:30:00,32.81,32.84,32.79,32.84,22000.0,27.3826,27.4076,27.3659,27.4076,22000.0
2012-06-19 13:40:00,32.84,32.88,32.78,32.79,33600.0,27.4076,27.441,27.3576,27.3659,33600.0
2012-06-19 13:50:00,32.79,32.83,32.77,32.83,19700.0,27.3659,27.3993,27.3492,27.3993,19700.0
2012-06-19 14:00:00,32.83,32.83,32.8,32.83,19300.0,27.3993,27.3993,27.3742,27.3993,19300.0
2012-06-19 14:10:00,32.84,32.84,32.8,32.83,27800.0,27.4076,27.4076,27.3742,27.3993,27800.0
2012-06-19 14:20:00,32.82,32.83,32.79,32.79,23600.0,27.3909,27.3993,27.3659,27.3659,23600.0
2012-06-19 14:30:00,32.79,32.8,32.7,32.76,40500.0,27.3659,27.3742,27.2908,27.3409,40500.0
2012-06-19 14:40:00,32.76,32.77,32.6,32.67,40700.0,27.3409,27.3492,27.2073,27.2658,40700.0
2012-06-19 14:50:00,32.68,32.77,32.67,32.77,29500.0,27.2741,27.3492,27.2658,27.3492,29500.0
2012-06-19 15:00:00,32.77,32.8,32.74,32.8,46400.0,27.3492,27.3742,27.3242,27.3742,46400.0
2012-06-19 15:10:00,32.79,32.8,32.76,32.79,34900.0,27.3659,27.3742,27.3409,27.3659,34900.0
2012-06-19 15:20:00,32.79,32.79,32.66,32.67,49700.0,27.3659,27.3659,27.2574,27.2658,49700.0
2012-06-19 15:30:00,32.67,32.68,32.57,32.57,69600.0,27.2658,27.2741,27.1823,27.1823,69600.0
2012-06-19 15:40:00,32.57,32.58,32.45,32.47,108200.0,27.1823,27.1906,27.0821,27.0988,108200.0
2012-06-19 15:50:00,32.46,32.49,32.41,32.48,153400.0,27.0905,27.1155,27.0488,27.1072,153400.0
2012-06-20 09:30:00,32.41,32.5,32.38,32.39,46900.0,27.0488,27.1239,27.0237,27.0321,46900.0
2012-06-20 09:40:00,32.38,32.46,32.35,32.37,38900.0,27.0237,27.0905,26.9987,27.0154,38900.0
2012-06-20 09:50:00,32.36,32.4,32.34,32.36,18000.0,27.007,27.0404,26.9903,27.007,18000.0
2012-06-20 10:00:00,32.35,32.36,32.31,32.36,15800.0,26.9987,27.007,26.9653,27.007,15800.0
2012-06-20 10:10:00,32.34,32.45,32.34,32.4,19800.0,26.9903,27.0821,26.9903,27.0404,19800.0
2012-06-20 10:20:00,32.4,32.52,32.37,32.46,18900.0,27.0404,27.1406,27.0154,27.0905,18900.0
2012-06-20 10:30:00,32.45,32.46,32.43,32.46,10600.0,27.0821,27.0905,27.0655,27.0905,10600.0
2012-06-20 10:40:00,32.46,32.52,32.42,32.48,15100.0,27.0905,27.1406,27.0571,27.1072,15100.0
2012-06-20 10:50:00,32.47,32.52,32.4,32.45,41500.0,27.0988,27.1406,27.0404,27.0821,41500.0
2012-06-20 11:00:00,32.46,32.47,32.43,32.44,21400.0,27.0905,27.0988,27.0655,27.0738,21400.0
2012-06-20 11:10:00,32.42,32.48,32.39,32.47,60500.0,27.0571,27.1072,27.0321,27.0988,60500.0
2012-06-20 11:20:00,32.46,32.46,32.43,32.45,19400.0,27.0905,27.0905,27.0655,27.0821,19400.0
2012-06-20 11:30:00,32.45,32.45,32.42,32.42,8600.0,27.0821,27.0821,27.0571,27.0571,8600.0
2012-06-20 11:40:00,32.41,32.46,32.36,32.46,26400.0,27.0488,27.0905,27.007,27.0905,26400.0
2012-06-20 11:50:00,32.46,32.46,32.42,32.42,8000.0,27.0905,27.0905,27.0571,27.0571,8000.0
2012-06-20 12:00:00,32.42,32.45,32.41,32.42,17900.0,27.0571,27.0821,27.0488,27.0571,17900.0
2012-06-20 12:10:00,32.4,32.4,32.36,32.38,7900.0,27.0404,27.0404,27.007,27.0237,7900.0
2012-06-20 12:20:00,32.37,32.4,32.35,32.37,31500.0,27.0154,27.0404,26.9987,27.0154,31500.0
2012-06-20 12:30:00,32.38,32.38,32.21,32.24,38400.0,27.0237,27.0237,26.8818,26.9069,38400.0
2012-06-20 12:40:00,32.23,32.36,32.22,32.34,35500.0,26.8985,27.007,26.8902,26.9903,35500.0
2012-06-20 12:50:00,32.33,32.38,32.32,32.36,10400.0,26.982,27.0237,26.9736,27.007,10400.0
2012-06-20 13:00:00,32.38,32.47,32.37,32.43,14100.0,27.0237,27.0988,27.0154,27.0655,14100.0
2012-06-20 13:10:00,32.41,32.44,32.37,32.42,14400.0,27.0488,27.0738,27.0154,27.0571,14400.0
2012-06-20 13:20:00,32.41,32.45,32.4,32.44,10300.0,27.0488,27.0821,27.0404,27.0738,10300.0
2012-06-20 13:30:00,32.45,32.47,32.36,32.38,11400.0,27.0821,27.0988,27.007,27.0237,11400.0
2012-06-20 13:40:00,32.38,32.46,32.37,32.45,7600.0,27.0237,27.0905,27.0154,27.0821,7600.0
2012-06-20 13:50:00,32.45,32.45,32.42,32.42,5700.0,27.0821,27.0821,27.0571,27.0571,5700.0
2012-06-20 14:00:00,32.43,32.44,32.37,32.43,14100.0,27.0655,27.0738,27.0154,27.0655,14100.0
2012-06-20 14:10:00,32.44,32.46,32.39,32.39,10800.0,27.0738,27.0905,27.0321,27.0321,10800.0
2012-06-20 14:20:00,32.38,32.4,32.31,32.34,14400.0,27.0237,27.0404,26.9653,26.9903,14400.0
2012-06-20 14:30:00,32.35,32.41,32.34,32.38,16100.0,26.9987,27.0488,26.9903,27.0237,16100.0
2012-06-20 14:40:00,32.37,32.39,32.29,32.38,21100.0,27.0154,27.0321,26.9486,27.0237,21100.0
2012-06-20 14:50:00,32.38,32.4,32.34,32.36,19600.0,27.0237,27.0404,26.9903,27.007,19600.0
2012-06-20 15:00:00,32.37,32.38,32.32,32.33,14800.0,27.0154,27.0237,26.9736,26.982,14800.0
2012-06-20 15:10:00,32.33,32.38,32.31,32.34,25400.0,26.982,27.0237,26.9653,26.9903,25400.0
2012-06-20 15:20:00,32.33,32.35,32.27,32.31,42000.0,26.982,26.9987,26.9319,26.9653,42000.0
2012-06-20 15:30:00,32.3,32.32,32.27,32.31,41600.0,26.957,26.9736,26.9319,26.9653,41600.0
2012-06-20 15:40:00,32.31,32.39,32.3,32.39,41400.0,26.9653,27.0321,26.957,27.0321,41400.0
2012-06-20 15:50:00,32.38,32.39,32.32,32.37,52600.0,27.0237,27.0321,26.9736,27.0154,52600.0
2012-06-21 09:30:00,32.42,32.44,32.32,32.35,6300.0,27.0571,27.0738,26.9736,26.9987,6300.0
2012-06-21 09:40:00,32.35,32.41,32.29,32.34,7000.0,26.9987,27.0488,26.9486,26.9903,7000.0
2012-06-21 09:50:00,32.34,32.37,32.22,32.26,6200.0,26.9903,27.0154,26.8902,26.9236,6200.0
2012-06-21 10:00:00,32.27,32.27,32.05,32.09,15700.0,26.9319,26.9319,26.7483,26.7817,15700.0
2012-06-21 10:10:00,32.09,32.16,32.07,32.12,15700.0,26.7817,26.8401,26.765,26.8067,15700.0
2012-06-21 10:20:00,32.11,32.11,31.99,31.99,20800.0,26.7984,26.7984,26.6982,26.6982,20800.0
2012-06-21 10:30:00,32.01,32.02,31.95,31.96,13100.0,26.7149,26.7233,26.6649,26.6732,13100.0
2012-06-21 10:40:00,31.97,32.0,31.95,31.96,12700.0,26.6815,26.7066,26.6649,26.6732,12700.0
2012-06-21 10:50:00,31.96,31.99,31.9,31.94,12300.0,26.6732,26.6982,26.6231,26.6565,12300.0
2012-06-21 11:00:00,31.92,31.94,31.79,31.79,15100.0,26.6398,26.6565,26.5313,26.5313,15100.0
2012-06-21 11:10:00,31.78,31.81,31.73,31.76,14200.0,26.523,26.548,26.4812,26.5063,14200.0
2012-06-21 11:20:00,31.74,31.75,31.62,31.65,29700.0,26.4896,26.4979,26.3894,26.4145,29700.0
2012-06-21 11:30:00,31.66,31.67,31.52,31.56,31600.0,26.4228,26.4312,26.306,26.3394,31600.0
2012-06-21 11:40:00,31.57,31.64,31.55,31.58,20200.0,26.3477,26.4061,26.331,26.3561,20200.0
2012-06-21 11:50:00,31.56,31.63,31.56,31.61,16300.0,26.3394,26.3978,26.3394,26.3811,16300.0
2012-06-21 12:00:00,31.59,31.61,31.53,31.55,13500.0,26.3644,26.3811,26.3143,26.331,13500.0
2012-06-21 12:10:00,31.55,31.55,31.48,31.52,21300.0,26.331,26.331,26.2726,26.306,21300.0
2012-06-21 12:20:00,31.53,31.56,31.39,31.39,17200.0,26.3143,26.3394,26.1975,26.1975,17200.0
2012-06-21 12:30:00,31.39,31.39,31.31,31.31,23100.0,26.1975,26.1975,26.1307,26.1307,23100.0
2012-06-21 12:40:00,31.3,31.33,31.24,31.24,32800.0,26.1224,26.1474,26.0723,26.0723,32800.0
2012-06-21 12:50:00,31.24,31.28,31.23,31.25,14100.0,26.0723,26.1057,26.064,26.0806,14100.0
2012-06-21 13:00:00,31.25,31.29,31.23,31.25,17900.0,26.0806,26.114,26.064,26.0806,17900.0
2012-06-21 13:10:00,31.25,31.27,31.23,31.25,11300.0,26.0806,26.0973,26.064,26.0806,11300.0
2012-06-21 13:20:00,31.24,31.33,31.24,31.29,11600.0,26.0723,26.1474,26.0723,26.114,11600.0
2012-06-21 13:30:00,31.29,31.35,31.22,31.25,12600.0,26.114,26.1641,26.0556,26.0806,12600.0
2012-06-21 13:40:00,31.24,31.27,31.19,31.22,10800.0,26.0723,26.0973,26.0306,26.0556,10800.0
2012-06-21 13:50:00,31.22,31.27,31.2,31.26,13400.0,26.0556,26.0973,26.0389,26.089,13400.0
2012-06-21 14:00:00,31.24,31.27,31.2,31.22,6900.0,26.0723,26.0973,26.0389,26.0556,6900.0
2012-06-21 14:10:00,31.22,31.22,31.13,31.14,12400.0,26.0556,26.0556,25.9805,25.9888,12400.0
2012-06-21 14:20:00,31.14,31.16,31.07,31.09,13300.0,25.9888,26.0055,25.9304,25.9471,13300.0
2012-06-21 14:30:00,31.09,31.09,31.04,31.05,17000.0,25.9471,25.9471,25.9054,25.9137,17000.0
2012-06-21 14:40:00,31.05,31.11,31.05,31.09,14400.0,25.9137,25.9638,25.9137,25.9471,14400.0
2012-06-21 14:50:00,31.09,31.1,31.03,31.06,16100.0,25.9471,25.9555,25.897,25.9221,16100.0
2012-06-21 15:00:00,31.06,31.11,31.06,31.08,19100.0,25.9221,25.9638,25.9221,25.9388,19100.0
2012-06-21 15:10:00,31.09,31.1,30.99,31.0,27300.0,25.9471,25.9555,25.8637,25.872,27300.0
2012-06-21 15:20:00,31.0,31.1,30.96,31.08,40400.0,25.872,25.9555,25.8386,25.9388,40400.0
2012-06-21 15:30:00,31.07,31.12,30.99,31.09,25400.0,25.9304,25.9722,25.8637,25.9471,25400.0
2012-06-21 15:40:00,31.08,31.08,31.0,31.02,37900.0,25.9388,25.9388,25.872,25.8887,37900.0
2012-06-21 15:50:00,31.02,31.04,30.95,30.99,71700.0,25.8887,25.9054,25.8303,25.8637,71700.0
2012-06-22 09:30:00,31.0,31.07,30.91,31.0,22900.0,25.872,25.9304,25.7969,25.872,22900.0
2012-06-22 09:40:00,31.0,31.06,31.0,31.05,9400.0,25.872,25.9221,25.872,25.9137,9400.0
2012-06-22 09:50:00,31.04,31.07,30.97,31.03,18000.0,25.9054,25.9304,25.847,25.897,18000.0
2012-06-22 10:00:00,31.03,31.06,31.0,31.0,34800.0,25.897,25.9221,25.872,25.872,34800.0
2012-06-22 10:10:00,31.01,31.11,31.01,31.03,18900.0,25.8803,25.9638,25.8803,25.897,18900.0
2012-06-22 10:20:00,31.04,31.06,30.97,30.98,20100.0,25.9054,25.9221,25.847,25.8553,20100.0
2012-06-22 10:30:00,30.97,30.99,30.9,30.9,10400.0,25.847,25.8637,25.7885,25.7885,10400.0
2012-06-22 10:40:00,30.9,30.97,30.86,30.97,11000.0,25.7885,25.847,25.7552,25.847,11000.0
2012-06-22 10:50:00,30.97,31.0,30.96,30.99,14700.0,25.847,25.872,25.8386,25.8637,14700.0
2012-06-22 11:00:00,30.99,31.08,30.99,31.07,17100.0,25.8637,25.9388,25.8637,25.9304,17100.0
2012-06-22 11:10:00,31.08,31.12,31.06,31.11,6600.0,25.9388,25.9722,25.9221,25.9638,6600.0
2012-06-22 11:20:00,31.12,31.15,31.1,31.1,12700.0,25.9722,25.9972,25.9555,25.9555,12700.0
2012-06-22 11:30:00,31.09,31.13,31.08,31.13,8900.0,25.9471,25.9805,25.9388,25.9805,8900.0
2012-06-22 11:40:00,31.14,31.2,31.14,31.16,10500.0,25.9888,26.0389,25.9888,26.0055,10500.0
2012-06-22 11:50:00,31.16,31.17,31.13,31.15,19000.0,26.0055,26.0139,25.9805,25.9972,19000.0
2012-06-22 12:00:00,31.15,31.16,31.15,31.16,4400.0,25.9972,26.0055,25.9972,26.0055,4400.0
2012-06-22 12:10:00,31.16,31.26,31.15,31.26,12100.0,26.0055,26.089,25.9972,26.089,12100.0
2012-06-22 12:20:00,31.27,31.27,31.2,31.25,17500.0,26.0973,26.0973,26.0389,26.0806,17500.0
2012-06-22 12:30:00,31.25,31.28,31.24,31.26,6200.0,26.0806,26.1057,26.0723,26.089,6200.0
2012-06-22 12:40:00,31.27,31.28,31.25,31.28,31300.0,26.0973,26.1057,26.0806,26.1057,31300.0
2012-06-22 12:50:00,31.27,31.3,31.26,31.29,12300.0,26.0973,26.1224,26.089,26.114,12300.0
2012-06-22 13:00:00,31.28,31.31,31.25,31.3,7700.0,26.1057,26.1307,26.0806,26.1224,7700.0
2012-06-22 13:10:00,31.31,31.35,31.3,31.35,5000.0,26.1307,26.1641,26.1224,26.1641,5000.0
2012-06-22 13:20:00,31.34,31.36,31.34,31.35,6500.0,26.1558,26.1725,26.1558,26.1641,6500.0
2012-06-22 13:30:00,31.36,31.4,31.35,31.38,11400.0,26.1725,26.2058,26.1641,26.1891,11400.0
2012-06-22 13:40:00,31.39,31.4,31.38,31.4,2400.0,26.1975,26.2058,26.1891,26.2058,2400.0
2012-06-22 13:50:00,31.39,31.44,31.38,31.44,18400.0,26.1975,26.2392,26.1891,26.2392,18400.0
2012-06-22 14:00:00,31.44,31.47,31.44,31.47,16700.0,26.2392,26.2643,26.2392,26.2643,16700.0
2012-06-22 14:10:00,31.46,31.47,31.42,31.44,17200.0,26.2559,26.2643,26.2225,26.2392,17200.0
2012-06-22 14:20:00,31.43,31.43,31.32,31.33,40100.0,26.2309,26.2309,26.1391,26.1474,40100.0
2012-06-22 14:30:00,31.33,31.39,31.25,31.39,38900.0,26.1474,26.1975,26.0806,26.1975,38900.0
2012-06-22 14:40:00,31.39,31.47,31.39,31.47,7000.0,26.1975,26.2643,26.1975,26.2643,7000.0
2012-06-22 14:50:00,31.48,31.5,31.48,31.49,6100.0,26.2726,26.2893,26.2726,26.2809,6100.0
2012-06-22 15:00:00,31.5,31.5,31.32,31.34,31200.0,26.2893,26.2893,26.1391,26.1558,31200.0
2012-06-22 15:10:00,31.35,31.42,31.35,31.4,11500.0,26.1641,26.2225,26.1641,26.2058,11500.0
2012-06-22 15:20:00,31.41,31.43,31.39,31.43,9700.0,26.2142,26.2309,26.1975,26.2309,9700.0
2012-06-22 15:30:00,31.43,31.51,31.42,31.5,17600.0,26.2309,26.2976,26.2225,26.2893,17600.0
2012-06-22 15:40:00,31.5,31.55,31.46,31.55,39200.0,26.2893,26.331,26.2559,26.331,39200.0
2012-06-22 15:50:00,31.54,31.55,31.43,31.43,84400.0,26.3227,26.331,26.2309,26.2309,84400.0
2012-06-25 09:30:00,31.05,31.08,30.86,30.89,17800.0,25.9137,25.9388,25.7552,25.7802,17800.0
2012-06-25 09:40:00,30.89,30.93,30.78,30.85,69900.0,25.7802,25.8136,25.6884,25.7468,69900.0
2012-06-25 09:50:00,30.85,30.88,30.76,30.78,8700.0,25.7468,25.7719,25.6717,25.6884,8700.0
2012-06-25 10:00:00,30.79,30.88,30.79,30.83,5700.0,25.6967,25.7719,25.6967,25.7301,5700.0
2012-06-25 10:10:00,30.8,30.81,30.72,30.73,11800.0,25.7051,25.7134,25.6383,25.6467,11800.0
2012-06-25 10:20:00,30.74,30.8,30.72,30.73,6700.0,25.655,25.7051,25.6383,25.6467,6700.0
2012-06-25 10:30:00,30.76,30.77,30.74,30.76,1600.0,25.6717,25.68,25.655,25.6717,1600.0
2012-06-25 10:40:00,30.75,30.75,30.63,30.66,15700.0,25.6634,25.6634,25.5632,25.5882,15700.0
2012-06-25 10:50:00,30.66,30.71,30.66,30.71,6000.0,25.5882,25.63,25.5882,25.63,6000.0
2012-06-25 11:00:00,30.7,30.71,30.65,30.67,8700.0,25.6216,25.63,25.5799,25.5966,8700.0
2012-06-25 11:10:00,30.67,30.7,30.63,30.68,11300.0,25.5966,25.6216,25.5632,25.6049,11300.0
2012-06-25 11:20:00,30.68,30.73,30.67,30.68,11700.0,25.6049,25.6467,25.5966,25.6049,11700.0
2012-06-25 11:30:00,30.67,30.67,30.61,30.65,3700.0,25.5966,25.5966,25.5465,25.5799,3700.0
2012-06-25 11:40:00,30.65,30.67,30.61,30.66,4200.0,25.5799,25.5966,25.5465,25.5882,4200.0
2012-06-25 11:50:00,30.65,30.68,30.59,30.61,18700.0,25.5799,25.6049,25.5298,25.5465,18700.0
2012-06-25 12:00:00,30.6,30.6,30.55,30.57,13200.0,25.5382,25.5382,25.4964,25.5131,13200.0
2012-06-25 12:10:00,30.58,30.6,30.56,30.59,21500.0,25.5215,25.5382,25.5048,25.5298,21500.0
2012-06-25 12:20:00,30.59,30.6,30.55,30.55,11800.0,25.5298,25.5382,25.4964,25.4964,11800.0
2012-06-25 12:30:00,30.56,30.6,30.55,30.57,26400.0,25.5048,25.5382,25.4964,25.5131,26400.0
2012-06-25 12:40:00,30.57,30.6,30.57,30.59,4100.0,25.5131,25.5382,25.5131,25.5298,4100.0
2012-06-25 12:50:00,30.59,30.59,30.56,30.58,3800.0,25.5298,25.5298,25.5048,25.5215,3800.0
2012-06-25 13:00:00,30.56,30.6,30.56,30.58,14800.0,25.5048,25.5382,25.5048,25.5215,14800.0
2012-06-25 13:10:00,30.59,30.59,30.56,30.57,2500.0,25.5298,25.5298,25.5048,25.5131,2500.0
2012-06-25 13:20:00,30.58,30.6,30.58,30.58,5500.0,25.5215,25.5382,25.5215,25.5215,5500.0
2012-06-25 13:30:00,30.57,30.59,30.55,30.55,17100.0,25.5131,25.5298,25.4964,25.4964,17100.0
2012-06-25 13:40:00,30.55,30.55,30.5,30.5,11000.0,25.4964,25.4964,25.4547,25.4547,11000.0
2012-06-25 13:50:00,30.49,30.51,30.48,30.5,7200.0,25.4464,25.4631,25.438,25.4547,7200.0
2012-06-25 14:00:00,30.51,30.55,30.49,30.49,11300.0,25.4631,25.4964,25.4464,25.4464,11300.0
2012-06-25 14:10:00,30.5,30.51,30.49,30.49,9400.0,25.4547,25.4631,25.4464,25.4464,9400.0
2012-06-25 14:20:00,30.5,30.51,30.47,30.47,7800.0,25.4547,25.4631,25.4297,25.4297,7800.0
2012-06-25 14:30:00,30.48,30.49,30.44,30.44,8900.0,25.438,25.4464,25.4046,25.4046,8900.0
2012-06-25 14:40:00,30.45,30.47,30.44,30.45,12600.0,25.413,25.4297,25.4046,25.413,12600.0
2012-06-25 14:50:00,30.46,30.55,30.46,30.5,20100.0,25.4213,25.4964,25.4213,25.4547,20100.0
2012-06-25 15:00:00,30.5,30.52,30.47,30.51,16500.0,25.4547,25.4714,25.4297,25.4631,16500.0
2012-06-25 15:10:00,30.5,30.55,30.49,30.53,21100.0,25.4547,25.4964,25.4464,25.4797,21100.0
2012-06-25 15:20:00,30.53,30.57,30.52,30.53,31500.0,25.4797,25.5131,25.4714,25.4797,31500.0
2012-06-25 15:30:00,30.54,30.55,30.53,30.55,22700.0,25.4881,25.4964,25.4797,25.4964,22700.0
2012-06-25 15:40:00,30.56,30.56,30.53,30.55,36000.0,25.5048,25.5048,25.4797,25.4964,36000.0
2012-06-25 15:50:00,30.55,30.6,30.51,30.51,75500.0,25.4964,25.5382,25.4631,25.4631,75500.0
2012-06-26 09:30:00,30.58,30.67,30.53,30.67,15900.0,25.5215,25.5966,25.4797,25.5966,15900.0
2012-06-26 09:40:00,30.63,30.63,30.41,30.45,10800.0,25.5632,25.5632,25.3796,25.413,10800.0
2012-06-26 09:50:00,30.42,30.44,30.35,30.41,20300.0,25.3879,25.4046,25.3295,25.3796,20300.0
2012-06-26 10:00:00,30.43,30.57,30.41,30.51,58000.0,25.3963,25.5131,25.3796,25.4631,58000.0
2012-06-26 10:10:00,30.51,30.51,30.33,30.33,5900.0,25.4631,25.4631,25.3128,25.3128,5900.0
2012-06-26 10:20:00,30.36,30.36,30.28,30.33,7200.0,25.3379,25.3379,25.2711,25.3128,7200.0
2012-06-26 10:30:00,30.33,30.35,30.24,30.25,9100.0,25.3128,25.3295,25.2377,25.2461,9100.0
2012-06-26 10:40:00,30.24,30.26,30.21,30.25,5200.0,25.2377,25.2544,25.2127,25.2461,5200.0
2012-06-26 10:50:00,30.23,30.29,30.19,30.22,8400.0,25.2294,25.2795,25.196,25.221,8400.0
2012-06-26 11:00:00,30.22,30.3,30.19,30.28,23600.0,25.221,25.2878,25.196,25.2711,23600.0
2012-06-26 11:10:00,30.25,30.28,30.18,30.22,24000.0,25.2461,25.2711,25.1876,25.221,24000.0
2012-06-26 11:20:00,30.25,30.39,30.22,30.36,5800.0,25.2461,25.3629,25.221,25.3379,5800.0
2012-06-26 11:30:00,30.35,30.38,30.34,30.37,3100.0,25.3295,25.3546,25.3212,25.3462,3100.0
2012-06-26 11:40:00,30.36,30.4,30.36,30.39,3200.0,25.3379,25.3713,25.3379,25.3629,3200.0
2012-06-26 11:50:00,30.39,30.5,30.39,30.45,6600.0,25.3629,25.4547,25.3629,25.413,6600.0
2012-06-26 12:00:00,30.46,30.47,30.41,30.43,6900.0,25.4213,25.4297,25.3796,25.3963,6900.0
2012-06-26 12:10:00,30.43,30.49,30.42,30.47,12600.0,25.3963,25.4464,25.3879,25.4297,12600.0
2012-06-26 12:20:00,30.45,30.46,30.43,30.43,1500.0,25.413,25.4213,25.3963,25.3963,1500.0
2012-06-26 12:30:00,30.44,30.51,30.44,30.51,2700.0,25.4046,25.4631,25.4046,25.4631,2700.0
2012-06-26 12:40:00,30.49,30.53,30.48,30.49,6900.0,25.4464,25.4797,25.438,25.4464,6900.0
2012-06-26 12:50:00,30.49,30.52,30.47,30.47,3900.0,25.4464,25.4714,25.4297,25.4297,3900.0
2012-06-26 13:00:00,30.49,30.53,30.47,30.52,2800.0,25.4464,25.4797,25.4297,25.4714,2800.0
2012-06-26 13:10:00,30.53,30.56,30.52,30.52,6700.0,25.4797,25.5048,25.4714,25.4714,6700.0
2012-06-26 13:20:00,30.53,30.54,30.51,30.53,2100.0,25.4797,25.4881,25.4631,25.4797,2100.0
2012-06-26 13:30:00,30.51,30.53,30.46,30.53,3800.0,25.4631,25.4797,25.4213,25.4797,3800.0
2012-06-26 13:40:00,30.52,30.52,30.46,30.46,5400.0,25.4714,25.4714,25.4213,25.4213,5400.0
2012-06-26 13:50:00,30.48,30.5,30.44,30.45,4500.0,25.438,25.4547,25.4046,25.413,4500.0
2012-06-26 14:00:00,30.45,30.5,30.45,30.49,1900.0,25.413,25.4547,25.413,25.4464,1900.0
2012-06-26 14:10:00,30.5,30.57,30.5,30.57,6300.0,25.4547,25.5131,25.4547,25.5131,6300.0
2012-06-26 14:20:00,30.57,30.57,30.52,30.52,3100.0,25.5131,25.5131,25.4714,25.4714,3100.0
2012-06-26 14:30:00,30.52,30.53,30.48,30.52,4800.0,25.4714,25.4797,25.438,25.4714,4800.0
2012-06-26 14:40:00,30.53,30.57,30.53,30.53,3600.0,25.4797,25.5131,25.4797,25.4797,3600.0
2012-06-26 14:50:00,30.52,30.52,30.43,30.47,11600.0,25.4714,25.4714,25.3963,25.4297,11600.0
2012-06-26 15:00:00,30.49,30.56,30.47,30.54,10900.0,25.4464,25.5048,25.4297,25.4881,10900.0
2012-06-26 15:10:00,30.52,30.54,30.5,30.5,7800.0,25.4714,25.4881,25.4547,25.4547,7800.0
2012-06-26 15:20:00,30.51,30.54,30.45,30.51,7000.0,25.4631,25.4881,25.413,25.4631,7000.0
2012-06-26 15:30:00,30.52,30.57,30.51,30.52,14200.0,25.4714,25.5131,25.4631,25.4714,14200.0
2012-06-26 15:40:00,30.53,30.57,30.5,30.56,48000.0,25.4797,25.5131,25.4547,25.5048,48000.0
2012-06-26 15:50:00,30.56,30.57,30.45,30.48,86900.0,25.5048,25.5131,25.413,25.438,86900.0
2012-06-27 09:30:00,30.52,30.7,30.5,30.69,12800.0,25.4714,25.6216,25.4547,25.6133,12800.0
2012-06-27 09:40:00,30.69,30.71,30.54,30.64,19600.0,25.6133,25.63,25.4881,25.5716,19600.0
2012-06-27 09:50:00,30.6,30.64,30.55,30.64,31600.0,25.5382,25.5716,25.4964,25.5716,31600.0
2012-06-27 10:00:00,30.64,30.79,30.61,30.74,18400.0,25.5716,25.6967,25.5465,25.655,18400.0
2012-06-27 10:10:00,30.78,30.83,30.75,30.79,22900.0,25.6884,25.7301,25.6634,25.6967,22900.0
2012-06-27 10:20:00,30.8,30.82,30.73,30.73,4000.0,25.7051,25.7218,25.6467,25.6467,4000.0
2012-06-27 10:30:00,30.72,30.73,30.67,30.67,17500.0,25.6383,25.6467,25.5966,25.5966,17500.0
2012-06-27 10:40:00,30.68,30.68,30.58,30.58,14700.0,25.6049,25.6049,25.5215,25.5215,14700.0
2012-06-27 10:50:00,30.59,30.59,30.5,30.54,19400.0,25.5298,25.5298,25.4547,25.4881,19400.0
2012-06-27 11:00:00,30.55,30.58,30.54,30.55,8700.0,25.4964,25.5215,25.4881,25.4964,8700.0
2012-06-27 11:10:00,30.53,30.55,30.49,30.51,7200.0,25.4797,25.4964,25.4464,25.4631,7200.0
2012-06-27 11:20:00,30.52,30.52,30.48,30.5,24900.0,25.4714,25.4714,25.438,25.4547,24900.0
2012-06-27 11:30:00,30.5,30.52,30.46,30.5,7100.0,25.4547,25.4714,25.4213,25.4547,7100.0
2012-06-27 11:40:00,30.51,30.6,30.5,30.58,13000.0,25.4631,25.5382,25.4547,25.5215,13000.0
2012-06-27 11:50:00,30.55,30.65,30.55,30.64,26700.0,25.4964,25.5799,25.4964,25.5716,26700.0
2012-06-27 12:00:00,30.65,30.7,30.64,30.68,19600.0,25.5799,25.6216,25.5716,25.6049,19600.0
2012-06-27 12:10:00,30.68,30.7,30.64,30.67,25500.0,25.6049,25.6216,25.5716,25.5966,25500.0
2012-06-27 12:20:00,30.67,30.7,30.67,30.7,8400.0,25.5966,25.6216,25.5966,25.6216,8400.0
2012-06-27 12:30:00,30.7,30.7,30.62,30.64,7100.0,25.6216,25.6216,25.5549,25.5716,7100.0
2012-06-27 12:40:00,30.64,30.67,30.63,30.65,9400.0,25.5716,25.5966,25.5632,25.5799,9400.0
2012-06-27 12:50:00,30.66,30.69,30.66,30.68,6400.0,25.5882,25.6133,25.5882,25.6049,6400.0
2012-06-27 13:00:00,30.67,30.7,30.67,30.69,5800.0,25.5966,25.6216,25.5966,25.6133,5800.0
2012-06-27 13:10:00,30.69,30.71,30.65,30.65,14500.0,25.6133,25.63,25.5799,25.5799,14500.0
2012-06-27 13:20:00,30.65,30.65,30.62,30.62,2500.0,25.5799,25.5799,25.5549,25.5549,2500.0
2012-06-27 13:30:00,30.61,30.61,30.59,30.6,4900.0,25.5465,25.5465,25.5298,25.5382,4900.0
2012-06-27 13:40:00,30.59,30.62,30.59,30.62,2600.0,25.5298,25.5549,25.5298,25.5549,2600.0
2012-06-27 13:50:00,30.63,30.63,30.59,30.59,4000.0,25.5632,25.5632,25.5298,25.5298,4000.0
2012-06-27 14:00:00,30.6,30.63,30.55,30.55,3900.0,25.5382,25.5632,25.4964,25.4964,3900.0
2012-06-27 14:10:00,30.56,30.58,30.55,30.57,4600.0,25.5048,25.5215,25.4964,25.5131,4600.0
2012-06-27 14:20:00,30.57,30.57,30.55,30.56,7800.0,25.5131,25.5131,25.4964,25.5048,7800.0
2012-06-27 14:30:00,30.56,30.62,30.56,30.6,6600.0,25.5048,25.5549,25.5048,25.5382,6600.0
2012-06-27 14:40:00,30.6,30.63,30.59,30.6,5900.0,25.5382,25.5632,25.5298,25.5382,5900.0
2012-06-27 14:50:00,30.6,30.62,30.56,30.58,7400.0,25.5382,25.5549,25.5048,25.5215,7400.0
2012-06-27 15:00:00,30.58,30.6,30.55,30.55,14400.0,25.5215,25.5382,25.4964,25.4964,14400.0
2012-06-27 15:10:00,30.55,30.61,30.55,30.59,43400.0,25.4964,25.5465,25.4964,25.5298,43400.0
2012-06-27 15:20:00,30.59,30.65,30.58,30.64,24100.0,25.5298,25.5799,25.5215,25.5716,24100.0
2012-06-27 15:30:00,30.65,30.68,30.61,30.65,16600.0,25.5799,25.6049,25.5465,25.5799,16600.0
2012-06-27 15:40:00,30.64,30.67,30.55,30.56,44400.0,25.5716,25.5966,25.4964,25.5048,44400.0
2012-06-27 15:50:00,30.57,30.57,30.54,30.55,51800.0,25.5131,25.5131,25.4881,25.4964,51800.0
2012-06-28 09:30:00,30.68,30.68,30.32,30.41,26200.0,25.6049,25.6049,25.3045,25.3796,26200.0
2012-06-28 09:40:00,30.44,30.57,30.37,30.57,34000.0,25.4046,25.5131,25.3462,25.5131,34000.0
2012-06-28 09:50:00,30.57,30.59,30.4,30.44,67200.0,25.5131,25.5298,25.3713,25.4046,67200.0
2012-06-28 10:00:00,30.44,30.46,30.27,30.3,58600.0,25.4046,25.4213,25.2628,25.2878,58600.0
2012-06-28 10:10:00,30.3,30.33,30.19,30.27,47700.0,25.2878,25.3128,25.196,25.2628,47700.0
2012-06-28 10:20:00,30.28,30.32,30.18,30.2,23500.0,25.2711,25.3045,25.1876,25.2043,23500.0
2012-06-28 10:30:00,30.19,30.19,30.08,30.09,13900.0,25.196,25.196,25.1042,25.1125,13900.0
2012-06-28 10:40:00,30.08,30.09,30.07,30.07,9400.0,25.1042,25.1125,25.0958,25.0958,9400.0
2012-06-28 10:50:00,30.07,30.08,29.98,30.01,57800.0,25.0958,25.1042,25.0207,25.0458,57800.0
2012-06-28 11:00:00,30.01,30.04,29.96,29.99,33400.0,25.0458,25.0708,25.004,25.0291,33400.0
2012-06-28 11:10:00,30.0,30.02,29.94,29.97,43600.0,25.0374,25.0541,24.9873,25.0124,43600.0
2012-06-28 11:20:00,29.97,30.02,29.95,29.96,44900.0,25.0124,25.0541,24.9957,25.004,44900.0
2012-06-28 11:30:00,29.95,30.01,29.95,29.97,41900.0,24.9957,25.0458,24.9957,25.0124,41900.0
2012-06-28 11:40:00,29.97,29.99,29.95,29.96,8100.0,25.0124,25.0291,24.9957,25.004,8100.0
2012-06-28 11:50:00,29.96,29.97,29.9,29.95,12300.0,25.004,25.0124,24.954,24.9957,12300.0
2012-06-28 12:00:00,29.96,29.97,29.95,29.97,7800.0,25.004,25.0124,24.9957,25.0124,7800.0
2012-06-28 12:10:00,29.98,29.99,29.98,29.98,8100.0,25.0207,25.0291,25.0207,25.0207,8100.0
2012-06-28 12:20:00,30.0,30.0,29.95,29.98,12300.0,25.0374,25.0374,24.9957,25.0207,12300.0
2012-06-28 12:30:00,29.98,29.98,29.95,29.96,7800.0,25.0207,25.0207,24.9957,25.004,7800.0
2012-06-28 12:40:00,29.96,29.98,29.95,29.95,48100.0,25.004,25.0207,24.9957,24.9957,48100.0
2012-06-28 12:50:00,29.96,30.0,29.96,30.0,27100.0,25.004,25.0374,25.004,25.0374,27100.0
2012-06-28 13:00:00,30.0,30.06,29.99,30.04,19500.0,25.0374,25.0875,25.0291,25.0708,19500.0
2012-06-28 13:10:00,30.03,30.03,29.98,30.0,41900.0,25.0625,25.0625,25.0207,25.0374,41900.0
2012-06-28 13:20:00,30.0,30.07,30.0,30.04,23400.0,25.0374,25.0958,25.0374,25.0708,23400.0
2012-06-28 13:30:00,30.04,30.04,29.98,29.98,13100.0,25.0708,25.0708,25.0207,25.0207,13100.0
2012-06-28 13:40:00,30.0,30.01,29.96,29.99,7500.0,25.0374,25.0458,25.004,25.0291,7500.0
2012-06-28 13:50:00,29.98,30.0,29.95,29.97,17500.0,25.0207,25.0374,24.9957,25.0124,17500.0
2012-06-28 14:00:00,29.96,29.97,29.89,29.89,36400.0,25.004,25.0124,24.9456,24.9456,36400.0
2012-06-28 14:10:00,29.89,29.93,29.86,29.91,27200.0,24.9456,24.979,24.9206,24.9623,27200.0
2012-06-28 14:20:00,29.92,29.92,29.86,29.87,19800.0,24.9707,24.9707,24.9206,24.9289,19800.0
2012-06-28 14:30:00,29.87,29.88,29.82,29.83,25500.0,24.9289,24.9373,24.8872,24.8955,25500.0
2012-06-28 14:40:00,29.83,29.89,29.83,29.89,24100.0,24.8955,24.9456,24.8955,24.9456,24100.0
2012-06-28 14:50:00,29.88,29.89,29.85,29.87,15700.0,24.9373,24.9456,24.9122,24.9289,15700.0
2012-06-28 15:00:00,29.87,29.95,29.87,29.93,44000.0,24.9289,24.9957,24.9289,24.979,44000.0
2012-06-28 15:10:00,29.92,29.99,29.91,29.96,26300.0,24.9707,25.0291,24.9623,25.004,26300.0
2012-06-28 15:20:00,29.96,29.99,29.93,29.99,53700.0,25.004,25.0291,24.979,25.0291,53700.0
2012-06-28 15:30:00,29.99,30.12,29.97,30.12,91100.0,25.0291,25.1376,25.0124,25.1376,91100.0
2012-06-28 15:40:00,30.12,30.17,30.09,30.17,57900.0,25.1376,25.1793,25.1125,25.1793,57900.0
2012-06-28 15:50:00,30.17,30.23,30.14,30.23,100300.0,25.1793,25.2294,25.1543,25.2294,100300.0
2012-06-29 09:30:00,31.15,31.45,31.15,31.42,48600.0,25.9972,26.2476,25.9972,26.2225,48600.0
2012-06-29 09:40:00,31.41,31.45,31.33,31.36,34600.0,26.2142,26.2476,26.1474,26.1725,34600.0
2012-06-29 09:50:00,31.35,31.42,31.3,31.4,38200.0,26.1641,26.2225,26.1224,26.2058,38200.0
2012-06-29 10:00:00,31.41,31.47,31.33,31.33,35900.0,26.2142,26.2643,26.1474,26.1474,35900.0
2012-06-29 10:10:00,31.37,31.59,31.37,31.52,32000.0,26.1808,26.3644,26.1808,26.306,32000.0
2012-06-29 10:20:00,31.52,31.54,31.45,31.48,17800.0,26.306,26.3227,26.2476,26.2726,17800.0
2012-06-29 10:30:00,31.46,31.5,31.37,31.38,26600.0,26.2559,26.2893,26.1808,26.1891,26600.0
2012-06-29 10:40:00,31.39,31.44,31.35,31.39,19600.0,26.1975,26.2392,26.1641,26.1975,19600.0
2012-06-29 10:50:00,31.4,31.42,31.34,31.4,20300.0,26.2058,26.2225,26.1558,26.2058,20300.0
2012-06-29 11:00:00,31.41,31.48,31.38,31.41,29700.0,26.2142,26.2726,26.1891,26.2142,29700.0
2012-06-29 11:10:00,31.41,31.48,31.39,31.46,11400.0,26.2142,26.2726,26.1975,26.2559,11400.0
2012-06-29 11:20:00,31.46,31.49,31.44,31.45,21000.0,26.2559,26.2809,26.2392,26.2476,21000.0
2012-06-29 11:30:00,31.45,31.46,31.41,31.44,18600.0,26.2476,26.2559,26.2142,26.2392,18600.0
2012-06-29 11:40:00,31.44,31.48,31.4,31.42,32800.0,26.2392,26.2726,26.2058,26.2225,32800.0
2012-06-29 11:50:00,31.42,31.44,31.41,31.42,15900.0,26.2225,26.2392,26.2142,26.2225,15900.0
2012-06-29 12:00:00,31.42,31.44,31.41,31.42,8800.0,26.2225,26.2392,26.2142,26.2225,8800.0
2012-06-29 12:10:00,31.42,31.44,31.41,31.43,8000.0,26.2225,26.2392,26.2142,26.2309,8000.0
2012-06-29 12:20:00,31.44,31.47,31.42,31.44,43400.0,26.2392,26.2643,26.2225,26.2392,43400.0
2012-06-29 12:30:00,31.44,31.45,31.41,31.43,10500.0,26.2392,26.2476,26.2142,26.2309,10500.0
2012-06-29 12:40:00,31.42,31.48,31.42,31.47,11200.0,26.2225,26.2726,26.2225,26.2643,11200.0
2012-06-29 12:50:00,31.48,31.48,31.42,31.46,14000.0,26.2726,26.2726,26.2225,26.2559,14000.0
2012-06-29 13:00:00,31.46,31.49,31.46,31.47,12700.0,26.2559,26.2809,26.2559,26.2643,12700.0
2012-06-29 13:10:00,31.47,31.48,31.46,31.47,10000.0,26.2643,26.2726,26.2559,26.2643,10000.0
2012-06-29 13:20:00,31.48,31.51,31.47,31.49,15500.0,26.2726,26.2976,26.2643,26.2809,15500.0
2012-06-29 13:30:00,31.49,31.49,31.47,31.48,9400.0,26.2809,26.2809,26.2643,26.2726,9400.0
2012-06-29 13:40:00,31.47,31.5,31.47,31.49,5700.0,26.2643,26.2893,26.2643,26.2809,5700.0
2012-06-29 13:50:00,31.49,31.53,31.49,31.53,5900.0,26.2809,26.3143,26.2809,26.3143,5900.0
2012-06-29 14:00:00,31.54,31.55,31.44,31.45,17300.0,26.3227,26.331,26.2392,26.2476,17300.0
2012-06-29 14:10:00,31.44,31.46,31.44,31.44,19200.0,26.2392,26.2559,26.2392,26.2392,19200.0
2012-06-29 14:20:00,31.44,31.47,31.44,31.45,43600.0,26.2392,26.2643,26.2392,26.2476,43600.0
2012-06-29 14:30:00,31.45,31.46,31.36,31.36,27600.0,26.2476,26.2559,26.1725,26.1725,27600.0
2012-06-29 14:40:00,31.36,31.38,31.33,31.37,56000.0,26.1725,26.1891,26.1474,26.1808,56000.0
2012-06-29 14:50:00,31.37,31.4,31.36,31.4,17500.0,26.1808,26.2058,26.1725,26.2058,17500.0
2012-06-29 15:00:00,31.4,31.4,31.34,31.38,27800.0,26.2058,26.2058,26.1558,26.1891,27800.0
2012-06-29 15:10:00,31.38,31.4,31.33,31.39,14500.0,26.1891,26.2058,26.1474,26.1975,14500.0
2012-06-29 15:20:00,31.39,31.39,31.34,31.38,11700.0,26.1975,26.1975,26.1558,26.1891,11700.0
2012-06-29 15:30:00,31.37,31.37,31.2,31.2,60400.0,26.1808,26.1808,26.0389,26.0389,60400.0
2012-06-29 15:40:00,31.21,31.26,31.16,31.24,82400.0,26.0473,26.089,26.0055,26.0723,82400.0
2012-06-29 15:50:00,31.24,31.32,31.23,31.27,135000.0,26.0723,26.1391,26.064,26.0973,135000.0
2012-07-02 09:30:00,31.09,31.09,30.93,30.99,35900.0,25.9471,25.9471,25.8136,25.8637,35900.0
2012-07-02 09:40:00,30.99,31.05,30.84,31.05,28600.0,25.8637,25.9137,25.7385,25.9137,28600.0
2012-07-02 09:50:00,31.05,31.06,30.99,31.04,38600.0,25.9137,25.9221,25.8637,25.9054,38600.0
2012-07-02 10:00:00,31.05,31.05,30.93,31.02,55200.0,25.9137,25.9137,25.8136,25.8887,55200.0
2012-07-02 10:10:00,31.03,31.15,31.02,31.12,16000.0,25.897,25.9972,25.8887,25.9722,16000.0
2012-07-02 10:20:00,31.13,31.16,31.09,31.13,19600.0,25.9805,26.0055,25.9471,25.9805,19600.0
2012-07-02 10:30:00,31.12,31.13,30.99,30.99,35200.0,25.9722,25.9805,25.8637,25.8637,35200.0
2012-07-02 10:40:00,30.99,31.03,30.97,31.01,10200.0,25.8637,25.897,25.847,25.8803,10200.0
2012-07-02 10:50:00,31.02,31.02,30.99,30.99,14200.0,25.8887,25.8887,25.8637,25.8637,14200.0
2012-07-02 11:00:00,31.0,31.01,30.86,31.01,31400.0,25.872,25.8803,25.7552,25.8803,31400.0
2012-07-02 11:10:00,30.99,30.99,30.92,30.93,9300.0,25.8637,25.8637,25.8052,25.8136,9300.0
2012-07-02 11:20:00,30.94,31.0,30.93,30.99,31000.0,25.8219,25.872,25.8136,25.8637,31000.0
2012-07-02 11:30:00,30.99,31.01,30.98,31.0,10900.0,25.8637,25.8803,25.8553,25.872,10900.0
2012-07-02 11:40:00,30.99,30.99,30.92,30.95,7800.0,25.8637,25.8637,25.8052,25.8303,7800.0
2012-07-02 11:50:00,30.94,30.99,30.91,30.91,20800.0,25.8219,25.8637,25.7969,25.7969,20800.0
2012-07-02 12:00:00,30.91,30.97,30.91,30.97,4900.0,25.7969,25.847,25.7969,25.847,4900.0
2012-07-02 12:10:00,30.97,31.01,30.96,30.97,10300.0,25.847,25.8803,25.8386,25.847,10300.0
2012-07-02 12:20:00,30.96,31.0,30.96,30.99,4900.0,25.8386,25.872,25.8386,25.8637,4900.0
2012-07-02 12:30:00,31.0,31.0,30.96,30.98,8400.0,25.872,25.872,25.8386,25.8553,8400.0
2012-07-02 12:40:00,30.99,30.99,30.97,30.99,6500.0,25.8637,25.8637,25.847,25.8637,6500.0
2012-07-02 12:50:00,30.99,31.0,30.96,30.98,12800.0,25.8637,25.872,25.8386,25.8553,12800.0
2012-07-02 13:00:00,30.98,31.0,30.98,30.98,9500.0,25.8553,25.872,25.8553,25.8553,9500.0
2012-07-02 13:10:00,30.98,30.98,30.95,30.95,5000.0,25.8553,25.8553,25.8303,25.8303,5000.0
2012-07-02 13:20:00,30.95,30.99,30.95,30.98,5100.0,25.8303,25.8637,25.8303,25.8553,5100.0
2012-07-02 13:30:00,30.98,30.98,30.96,30.97,4800.0,25.8553,25.8553,25.8386,25.847,4800.0
2012-07-02 13:40:00,30.98,30.98,30.92,30.94,6000.0,25.8553,25.8553,25.8052,25.8219,6000.0
2012-07-02 13:50:00,30.93,30.93,30.88,30.88,8700.0,25.8136,25.8136,25.7719,25.7719,8700.0
2012-07-02 14:00:00,30.87,30.88,30.84,30.88,10800.0,25.7635,25.7719,25.7385,25.7719,10800.0
2012-07-02 14:10:00,30.88,30.97,30.87,30.97,11100.0,25.7719,25.847,25.7635,25.847,11100.0
2012-07-02 14:20:00,30.97,30.99,30.95,30.99,8800.0,25.847,25.8637,25.8303,25.8637,8800.0
2012-07-02 14:30:00,30.99,31.0,30.97,30.99,8700.0,25.8637,25.872,25.847,25.8637,8700.0
2012-07-02 14:40:00,30.99,31.01,30.96,30.97,8500.0,25.8637,25.8803,25.8386,25.847,8500.0
2012-07-02 14:50:00,30.98,31.0,30.98,31.0,6200.0,25.8553,25.872,25.8553,25.872,6200.0
2012-07-02 15:00:00,30.99,31.0,30.98,31.0,9900.0,25.8637,25.872,25.8553,25.872,9900.0
2012-07-02 15:10:00,31.0,31.01,30.99,31.0,16200.0,25.872,25.8803,25.8637,25.872,16200.0
2012-07-02 15:20:00,31.0,31.01,30.99,31.0,40700.0,25.872,25.8803,25.8637,25.872,40700.0
2012-07-02 15:30:00,31.0,31.11,31.0,31.09,21300.0,25.872,25.9638,25.872,25.9471,21300.0
2012-07-02 15:40:00,31.09,31.16,31.09,31.15,22600.0,25.9471,26.0055,25.9471,25.9972,22600.0
2012-07-02 15:50:00,31.15,31.19,31.11,31.17,35700.0,25.9972,26.0306,25.9638,26.0139,35700.0
2012-07-03 09:30:00,31.14,31.16,30.99,30.99,19200.0,25.9888,26.0055,25.8637,25.8637,19200.0
2012-07-03 09:40:00,31.0,31.05,30.94,30.98,19400.0,25.872,25.9137,25.8219,25.8553,19400.0
2012-07-03 09:50:00,30.98,30.99,30.93,30.94,23600.0,25.8553,25.8637,25.8136,25.8219,23600.0
2012-07-03 10:00:00,30.95,30.96,30.89,30.93,16500.0,25.8303,25.8386,25.7802,25.8136,16500.0
2012-07-03 10:10:00,30.93,30.93,30.89,30.89,9600.0,25.8136,25.8136,25.7802,25.7802,9600.0
2012-07-03 10:20:00,30.88,30.98,30.87,30.95,27800.0,25.7719,25.8553,25.7635,25.8303,27800.0
2012-07-03 10:30:00,30.98,31.0,30.93,30.98,15200.0,25.8553,25.872,25.8136,25.8553,15200.0
2012-07-03 10:40:00,30.98,31.0,30.89,30.89,10200.0,25.8553,25.872,25.7802,25.7802,10200.0
2012-07-03 10:50:00,30.9,30.9,30.86,30.86,9100.0,25.7885,25.7885,25.7552,25.7552,9100.0
2012-07-03 11:00:00,30.87,30.96,30.87,30.96,11000.0,25.7635,25.8386,25.7635,25.8386,11000.0
2012-07-03 11:10:00,30.97,31.01,30.93,30.99,30000.0,25.847,25.8803,25.8136,25.8637,30000.0
2012-07-03 11:20:00,31.0,31.01,30.99,30.99,14000.0,25.872,25.8803,25.8637,25.8637,14000.0
2012-07-03 11:30:00,30.99,31.01,30.98,30.98,16400.0,25.8637,25.8803,25.8553,25.8553,16400.0
2012-07-03 11:40:00,30.98,30.99,30.96,30.99,12700.0,25.8553,25.8637,25.8386,25.8637,12700.0
2012-07-03 11:50:00,30.99,31.01,30.98,31.0,19400.0,25.8637,25.8803,25.8553,25.872,19400.0
2012-07-03 12:00:00,30.99,31.0,30.96,30.97,14100.0,25.8637,25.872,25.8386,25.847,14100.0
2012-07-03 12:10:00,30.97,30.99,30.96,30.99,11100.0,25.847,25.8637,25.8386,25.8637,11100.0
2012-07-03 12:20:00,30.99,31.01,30.98,30.98,17500.0,25.8637,25.8803,25.8553,25.8553,17500.0
2012-07-03 12:30:00,30.99,30.99,30.9,30.94,25400.0,25.8637,25.8637,25.7885,25.8219,25400.0
2012-07-03 12:40:00,30.94,30.96,30.89,30.9,40000.0,25.8219,25.8386,25.7802,25.7885,40000.0
2012-07-03 12:50:00,30.9,30.98,30.9,30.96,48400.0,25.7885,25.8553,25.7885,25.8386,48400.0
2012-07-05 09:30:00,30.8,31.02,30.74,30.99,27200.0,25.7051,25.8887,25.655,25.8637,27200.0
2012-07-05 09:40:00,31.0,31.0,30.9,30.91,12700.0,25.872,25.872,25.7885,25.7969,12700.0
2012-07-05 09:50:00,30.9,30.97,30.83,30.95,16300.0,25.7885,25.847,25.7301,25.8303,16300.0
2012-07-05 10:00:00,30.92,30.98,30.91,30.96,15300.0,25.8052,25.8553,25.7969,25.8386,15300.0
2012-07-05 10:10:00,30.97,31.0,30.88,31.0,27500.0,25.847,25.872,25.7719,25.872,27500.0
2012-07-05 10:20:00,31.0,31.05,30.97,30.98,15400.0,25.872,25.9137,25.847,25.8553,15400.0
2012-07-05 10:30:00,30.99,31.02,30.99,30.99,31400.0,25.8637,25.8887,25.8637,25.8637,31400.0
2012-07-05 10:40:00,31.01,31.04,30.97,30.99,25300.0,25.8803,25.9054,25.847,25.8637,25300.0
2012-07-05 10:50:00,30.99,31.01,30.99,31.0,11100.0,25.8637,25.8803,25.8637,25.872,11100.0
2012-07-05 11:00:00,31.0,31.01,30.98,30.99,13800.0,25.872,25.8803,25.8553,25.8637,13800.0
2012-07-05 11:10:00,30.99,31.01,30.98,31.0,16900.0,25.8637,25.8803,25.8553,25.872,16900.0
2012-07-05 11:20:00,31.01,31.02,30.96,31.02,8900.0,25.8803,25.8887,25.8386,25.8887,8900.0
2012-07-05 11:30:00,31.01,31.02,30.94,30.95,14000.0,25.8803,25.8887,25.8219,25.8303,14000.0
2012-07-05 11:40:00,30.95,31.01,30.92,31.01,23200.0,25.8303,25.8803,25.8052,25.8803,23200.0
2012-07-05 11:50:00,31.0,31.06,31.0,31.06,8300.0,25.872,25.9221,25.872,25.9221,8300.0
2012-07-05 12:00:00,31.06,31.08,31.05,31.06,3900.0,25.9221,25.9388,25.9137,25.9221,3900.0
2012-07-05 12:10:00,31.06,31.08,31.05,31.07,4000.0,25.9221,25.9388,25.9137,25.9304,4000.0
2012-07-05 12:20:00,31.07,31.07,31.0,31.04,30300.0,25.9304,25.9304,25.872,25.9054,30300.0
2012-07-05 12:30:00,31.03,31.07,31.01,31.07,7900.0,25.897,25.9304,25.8803,25.9304,7900.0
2012-07-05 12:40:00,31.06,31.09,31.05,31.09,6700.0,25.9221,25.9471,25.9137,25.9471,6700.0
2012-07-05 12:50:00,31.09,31.11,31.09,31.11,5300.0,25.9471,25.9638,25.9471,25.9638,5300.0
2012-07-05 13:00:00,31.11,31.11,31.07,31.09,21800.0,25.9638,25.9638,25.9304,25.9471,21800.0
2012-07-05 13:10:00,31.09,31.1,31.03,31.04,8800.0,25.9471,25.9555,25.897,25.9054,8800.0
2012-07-05 13:20:00,31.04,31.04,31.01,31.01,5700.0,25.9054,25.9054,25.8803,25.8803,5700.0
2012-07-05 13:30:00,31.02,31.05,30.99,31.01,23200.0,25.8887,25.9137,25.8637,25.8803,23200.0
2012-07-05 13:40:00,31.02,31.03,30.98,31.0,21900.0,25.8887,25.897,25.8553,25.872,21900.0
2012-07-05 13:50:00,31.01,31.01,30.98,30.99,6100.0,25.8803,25.8803,25.8553,25.8637,6100.0
2012-07-05 14:00:00,31.0,31.01,30.98,30.98,8800.0,25.872,25.8803,25.8553,25.8553,8800.0
2012-07-05 14:10:00,30.99,31.0,30.99,31.0,4900.0,25.8637,25.872,25.8637,25.872,4900.0
2012-07-05 14:20:00,31.0,31.01,30.99,31.0,7700.0,25.872,25.8803,25.8637,25.872,7700.0
2012-07-05 14:30:00,31.0,31.0,30.95,30.96,12300.0,25.872,25.872,25.8303,25.8386,12300.0
2012-07-05 14:40:00,30.97,31.0,30.96,30.99,9100.0,25.847,25.872,25.8386,25.8637,9100.0
2012-07-05 14:50:00,31.0,31.0,30.99,31.0,5300.0,25.872,25.872,25.8637,25.872,5300.0
2012-07-05 15:00:00,31.0,31.0,30.99,30.99,4800.0,25.872,25.872,25.8637,25.8637,4800.0
2012-07-05 15:10:00,31.0,31.0,30.89,30.89,25800.0,25.872,25.872,25.7802,25.7802,25800.0
2012-07-05 15:20:00,30.9,30.92,30.86,30.88,17200.0,25.7885,25.8052,25.7552,25.7719,17200.0
2012-07-05 15:30:00,30.87,30.92,30.86,30.9,20600.0,25.7635,25.8052,25.7552,25.7885,20600.0
2012-07-05 15:40:00,30.91,30.97,30.89,30.95,53500.0,25.7969,25.847,25.7802,25.8303,53500.0
2012-07-05 15:50:00,30.95,30.95,30.89,30.93,92200.0,25.8303,25.8303,25.7802,25.8136,92200.0
2012-07-06 09:30:00,30.69,30.94,30.66,30.83,15400.0,25.6133,25.8219,25.5882,25.7301,15400.0
2012-07-06 09:40:00,30.82,30.82,30.6,30.63,15300.0,25.7218,25.7218,25.5382,25.5632,15300.0
2012-07-06 09:50:00,30.63,30.76,30.62,30.76,8000.0,25.5632,25.6717,25.5549,25.6717,8000.0
2012-07-06 10:00:00,30.75,30.8,30.66,30.7,17300.0,25.6634,25.7051,25.5882,25.6216,17300.0
2012-07-06 10:10:00,30.69,30.7,30.6,30.62,31500.0,25.6133,25.6216,25.5382,25.5549,31500.0
2012-07-06 10:20:00,30.64,30.71,30.64,30.67,12400.0,25.5716,25.63,25.5716,25.5966,12400.0
2012-07-06 10:30:00,30.65,30.69,30.61,30.61,28000.0,25.5799,25.6133,25.5465,25.5465,28000.0
2012-07-06 10:40:00,30.62,30.63,30.6,30.61,5700.0,25.5549,25.5632,25.5382,25.5465,5700.0
2012-07-06 10:50:00,30.61,30.62,30.59,30.61,6900.0,25.5465,25.5549,25.5298,25.5465,6900.0
2012-07-06 11:00:00,30.61,30.62,30.59,30.59,9500.0,25.5465,25.5549,25.5298,25.5298,9500.0
2012-07-06 11:10:00,30.59,30.59,30.52,30.54,6600.0,25.5298,25.5298,25.4714,25.4881,6600.0
2012-07-06 11:20:00,30.54,30.55,30.51,30.52,5700.0,25.4881,25.4964,25.4631,25.4714,5700.0
2012-07-06 11:30:00,30.51,30.55,30.5,30.55,3200.0,25.4631,25.4964,25.4547,25.4964,3200.0
2012-07-06 11:40:00,30.54,30.58,30.54,30.58,4800.0,25.4881,25.5215,25.4881,25.5215,4800.0
2012-07-06 11:50:00,30.58,30.58,30.54,30.55,5600.0,25.5215,25.5215,25.4881,25.4964,5600.0
2012-07-06 12:00:00,30.55,30.6,30.54,30.58,6700.0,25.4964,25.5382,25.4881,25.5215,6700.0
2012-07-06 12:10:00,30.58,30.59,30.57,30.58,8300.0,25.5215,25.5298,25.5131,25.5215,8300.0
2012-07-06 12:20:00,30.59,30.63,30.57,30.63,8200.0,25.5298,25.5632,25.5131,25.5632,8200.0
2012-07-06 12:30:00,30.62,30.63,30.62,30.62,3900.0,25.5549,25.5632,25.5549,25.5549,3900.0
2012-07-06 12:40:00,30.61,30.69,30.61,30.67,7100.0,25.5465,25.6133,25.5465,25.5966,7100.0
2012-07-06 12:50:00,30.67,30.69,30.67,30.68,1400.0,25.5966,25.6133,25.5966,25.6049,1400.0
2012-07-06 13:00:00,30.69,30.69,30.64,30.64,1900.0,25.6133,25.6133,25.5716,25.5716,1900.0
2012-07-06 13:10:00,30.64,30.71,30.64,30.69,10300.0,25.5716,25.63,25.5716,25.6133,10300.0
2012-07-06 13:20:00,30.68,30.69,30.64,30.64,5400.0,25.6049,25.6133,25.5716,25.5716,5400.0
2012-07-06 13:30:00,30.64,30.64,30.62,30.62,2100.0,25.5716,25.5716,25.5549,25.5549,2100.0
2012-07-06 13:40:00,30.62,30.62,30.59,30.6,4400.0,25.5549,25.5549,25.5298,25.5382,4400.0
2012-07-06 13:50:00,30.6,30.64,30.6,30.64,7400.0,25.5382,25.5716,25.5382,25.5716,7400.0
2012-07-06 14:00:00,30.65,30.66,30.64,30.66,6000.0,25.5799,25.5882,25.5716,25.5882,6000.0
2012-07-06 14:10:00,30.66,30.68,30.65,30.65,8600.0,25.5882,25.6049,25.5799,25.5799,8600.0
2012-07-06 14:20:00,30.64,30.68,30.64,30.66,13400.0,25.5716,25.6049,25.5716,25.5882,13400.0
2012-07-06 14:30:00,30.66,30.67,30.65,30.67,2300.0,25.5882,25.5966,25.5799,25.5966,2300.0
2012-07-06 14:40:00,30.66,30.69,30.66,30.69,7000.0,25.5882,25.6133,25.5882,25.6133,7000.0
2012-07-06 14:50:00,30.69,30.72,30.67,30.69,6800.0,25.6133,25.6383,25.5966,25.6133,6800.0
2012-07-06 15:00:00,30.69,30.74,30.66,30.73,15200.0,25.6133,25.655,25.5882,25.6467,15200.0
2012-07-06 15:10:00,30.74,30.81,30.74,30.81,13600.0,25.655,25.7134,25.655,25.7134,13600.0
2012-07-06 15:20:00,30.8,30.84,30.77,30.84,27400.0,25.7051,25.7385,25.68,25.7385,27400.0
2012-07-06 15:30:00,30.83,30.89,30.82,30.84,25800.0,25.7301,25.7802,25.7218,25.7385,25800.0
2012-07-06 15:40:00,30.84,30.87,30.82,30.84,24600.0,25.7385,25.7635,25.7218,25.7385,24600.0
2012-07-06 15:50:00,30.85,30.89,30.84,30.85,24500.0,25.7468,25.7802,25.7385,25.7468,24500.0
2012-07-09 09:30:00,30.83,31.01,30.8,30.97,27900.0,25.7301,25.8803,25.7051,25.847,27900.0
2012-07-09 09:40:00,30.97,31.0,30.87,30.98,21500.0,25.847,25.872,25.7635,25.8553,21500.0
2012-07-09 09:50:00,30.97,31.01,30.94,30.99,13500.0,25.847,25.8803,25.8219,25.8637,13500.0
2012-07-09 10:00:00,30.98,31.01,30.93,30.98,13600.0,25.8553,25.8803,25.8136,25.8553,13600.0
2012-07-09 10:10:00,30.99,31.0,30.94,30.96,11600.0,25.8637,25.872,25.8219,25.8386,11600.0
2012-07-09 10:20:00,30.96,31.01,30.94,31.0,22100.0,25.8386,25.8803,25.8219,25.872,22100.0
2012-07-09 10:30:00,31.0,31.02,30.95,30.98,23000.0,25.872,25.8887,25.8303,25.8553,23000.0
2012-07-09 10:40:00,30.97,30.98,30.96,30.98,18200.0,25.847,25.8553,25.8386,25.8553,18200.0
2012-07-09 10:50:00,30.98,30.99,30.94,30.95,20300.0,25.8553,25.8637,25.8219,25.8303,20300.0
2012-07-09 11:00:00,30.94,30.99,30.94,30.99,12000.0,25.8219,25.8637,25.8219,25.8637,12000.0
2012-07-09 11:10:00,30.98,30.98,30.93,30.96,28800.0,25.8553,25.8553,25.8136,25.8386,28800.0
2012-07-09 11:20:00,30.96,30.97,30.91,30.96,8900.0,25.8386,25.847,25.7969,25.8386,8900.0
2012-07-09 11:30:00,30.96,30.96,30.93,30.94,10000.0,25.8386,25.8386,25.8136,25.8219,10000.0
2012-07-09 11:40:00,30.95,30.97,30.92,30.95,18400.0,25.8303,25.847,25.8052,25.8303,18400.0
2012-07-09 11:50:00,30.94,30.95,30.93,30.95,4700.0,25.8219,25.8303,25.8136,25.8303,4700.0
2012-07-09 12:00:00,30.93,30.93,30.9,30.93,9800.0,25.8136,25.8136,25.7885,25.8136,9800.0
2012-07-09 12:10:00,30.92,30.93,30.9,30.92,8300.0,25.8052,25.8136,25.7885,25.8052,8300.0
2012-07-09 12:20:00,30.92,30.95,30.9,30.9,11600.0,25.8052,25.8303,25.7885,25.7885,11600.0
2012-07-09 12:30:00,30.9,30.91,30.85,30.86,6000.0,25.7885,25.7969,25.7468,25.7552,6000.0
2012-07-09 12:40:00,30.85,30.89,30.85,30.86,8900.0,25.7468,25.7802,25.7468,25.7552,8900.0
2012-07-09 12:50:00,30.86,30.88,30.83,30.83,5400.0,25.7552,25.7719,25.7301,25.7301,5400.0
2012-07-09 13:00:00,30.83,30.9,30.83,30.85,28600.0,25.7301,25.7885,25.7301,25.7468,28600.0
2012-07-09 13:10:00,30.86,30.91,30.86,30.89,21100.0,25.7552,25.7969,25.7552,25.7802,21100.0
2012-07-09 13:20:00,30.89,30.92,30.88,30.91,12900.0,25.7802,25.8052,25.7719,25.7969,12900.0
2012-07-09 13:30:00,30.94,30.99,30.92,30.96,25100.0,25.8219,25.8637,25.8052,25.8386,25100.0
2012-07-09 13:40:00,30.96,30.98,30.94,30.98,23000.0,25.8386,25.8553,25.8219,25.8553,23000.0
2012-07-09 13:50:00,30.97,30.97,30.93,30.94,2500.0,25.847,25.847,25.8136,25.8219,2500.0
2012-07-09 14:00:00,30.93,30.97,30.92,30.96,6900.0,25.8136,25.847,25.8052,25.8386,6900.0
2012-07-09 14:10:00,30.95,30.96,30.91,30.91,5400.0,25.8303,25.8386,25.7969,25.7969,5400.0
2012-07-09 14:20:00,30.91,30.94,30.91,30.94,7600.0,25.7969,25.8219,25.7969,25.8219,7600.0
2012-07-09 14:30:00,30.93,30.98,30.93,30.98,5100.0,25.8136,25.8553,25.8136,25.8553,5100.0
2012-07-09 14:40:00,30.96,30.97,30.92,30.94,7900.0,25.8386,25.847,25.8052,25.8219,7900.0
2012-07-09 14:50:00,30.94,30.95,30.93,30.94,4600.0,25.8219,25.8303,25.8136,25.8219,4600.0
2012-07-09 15:00:00,30.94,31.0,30.93,30.99,12300.0,25.8219,25.872,25.8136,25.8637,12300.0
2012-07-09 15:10:00,30.99,31.02,30.98,30.98,15600.0,25.8637,25.8887,25.8553,25.8553,15600.0
2012-07-09 15:20:00,30.98,31.01,30.96,30.99,24900.0,25.8553,25.8803,25.8386,25.8637,24900.0
2012-07-09 15:30:00,30.99,31.01,30.97,31.0,24600.0,25.8637,25.8803,25.847,25.872,24600.0
2012-07-09 15:40:00,30.99,31.06,30.99,31.04,47900.0,25.8637,25.9221,25.8637,25.9054,47900.0
2012-07-09 15:50:00,31.04,31.05,31.01,31.02,68700.0,25.9054,25.9137,25.8803,25.8887,68700.0
2012-07-10 09:30:00,31.0,31.53,31.0,31.53,62200.0,25.872,26.3143,25.872,26.3143,62200.0
2012-07-10 09:40:00,31.53,31.53,31.44,31.47,13800.0,26.3143,26.3143,26.2392,26.2643,13800.0
2012-07-10 09:50:00,31.49,31.51,31.42,31.46,13200.0,26.2809,26.2976,26.2225,26.2559,13200.0
2012-07-10 10:00:00,31.44,31.5,31.39,31.41,11900.0,26.2392,26.2893,26.1975,26.2142,11900.0
2012-07-10 10:10:00,31.39,31.45,31.33,31.33,10700.0,26.1975,26.2476,26.1474,26.1474,10700.0
2012-07-10 10:20:00,31.34,31.39,31.28,31.31,11700.0,26.1558,26.1975,26.1057,26.1307,11700.0
2012-07-10 10:30:00,31.3,31.31,31.22,31.22,7600.0,26.1224,26.1307,26.0556,26.0556,7600.0
2012-07-10 10:40:00,31.2,31.27,31.17,31.24,9400.0,26.0389,26.0973,26.0139,26.0723,9400.0
2012-07-10 10:50:00,31.23,31.26,31.2,31.26,3800.0,26.064,26.089,26.0389,26.089,3800.0
2012-07-10 11:00:00,31.25,31.25,31.13,31.16,7700.0,26.0806,26.0806,25.9805,26.0055,7700.0
2012-07-10 11:10:00,31.16,31.2,31.14,31.2,7600.0,26.0055,26.0389,25.9888,26.0389,7600.0
2012-07-10 11:20:00,31.21,31.26,31.2,31.21,7100.0,26.0473,26.089,26.0389,26.0473,7100.0
2012-07-10 11:30:00,31.2,31.26,31.19,31.26,6000.0,26.0389,26.089,26.0306,26.089,6000.0
2012-07-10 11:40:00,31.26,31.29,31.26,31.29,6900.0,26.089,26.114,26.089,26.114,6900.0
2012-07-10 11:50:00,31.28,31.31,31.28,31.28,6700.0,26.1057,26.1307,26.1057,26.1057,6700.0
2012-07-10 12:00:00,31.26,31.29,31.23,31.26,9100.0,26.089,26.114,26.064,26.089,9100.0
2012-07-10 12:10:00,31.26,31.26,31.2,31.21,6400.0,26.089,26.089,26.0389,26.0473,6400.0
2012-07-10 12:20:00,31.21,31.25,31.21,31.23,7400.0,26.0473,26.0806,26.0473,26.064,7400.0
2012-07-10 12:30:00,31.23,31.25,31.22,31.25,5600.0,26.064,26.0806,26.0556,26.0806,5600.0
2012-07-10 12:40:00,31.25,31.27,31.25,31.25,7900.0,26.0806,26.0973,26.0806,26.0806,7900.0
2012-07-10 12:50:00,31.23,31.26,31.22,31.23,7000.0,26.064,26.089,26.0556,26.064,7000.0
2012-07-10 13:00:00,31.23,31.24,31.21,31.21,4200.0,26.064,26.0723,26.0473,26.0473,4200.0
2012-07-10 13:10:00,31.22,31.27,31.21,31.27,6700.0,26.0556,26.0973,26.0473,26.0973,6700.0
2012-07-10 13:20:00,31.26,31.26,31.19,31.2,7100.0,26.089,26.089,26.0306,26.0389,7100.0
2012-07-10 13:30:00,31.21,31.21,31.14,31.14,6200.0,26.0473,26.0473,25.9888,25.9888,6200.0
2012-07-10 13:40:00,31.14,31.21,31.13,31.15,9300.0,25.9888,26.0473,25.9805,25.9972,9300.0
2012-07-10 13:50:00,31.15,31.2,31.15,31.19,8200.0,25.9972,26.0389,25.9972,26.0306,8200.0
2012-07-10 14:00:00,31.19,31.21,31.17,31.17,5400.0,26.0306,26.0473,26.0139,26.0139,5400.0
2012-07-10 14:10:00,31.17,31.17,31.07,31.08,10200.0,26.0139,26.0139,25.9304,25.9388,10200.0
2012-07-10 14:20:00,31.08,31.11,31.08,31.09,8200.0,25.9388,25.9638,25.9388,25.9471,8200.0
2012-07-10 14:30:00,31.07,31.07,31.0,31.06,11400.0,25.9304,25.9304,25.872,25.9221,11400.0
2012-07-10 14:40:00,31.04,31.05,31.0,31.01,9800.0,25.9054,25.9137,25.872,25.8803,9800.0
2012-07-10 14:50:00,31.0,31.0,30.95,30.96,17100.0,25.872,25.872,25.8303,25.8386,17100.0
2012-07-10 15:00:00,30.96,30.97,30.92,30.93,31500.0,25.8386,25.847,25.8052,25.8136,31500.0
2012-07-10 15:10:00,30.93,30.94,30.87,30.88,20900.0,25.8136,25.8219,25.7635,25.7719,20900.0
2012-07-10 15:20:00,30.88,30.9,30.83,30.83,21200.0,25.7719,25.7885,25.7301,25.7301,21200.0
2012-07-10 15:30:00,30.82,30.83,30.78,30.8,25200.0,25.7218,25.7301,25.6884,25.7051,25200.0
2012-07-10 15:40:00,30.8,30.84,30.77,30.8,40100.0,25.7051,25.7385,25.68,25.7051,40100.0
2012-07-10 15:50:00,30.8,30.92,30.79,30.85,92100.0,25.7051,25.8052,25.6967,25.7468,92100.0
2012-07-11 09:30:00,30.85,30.98,30.74,30.77,36400.0,25.7468,25.8553,25.655,25.68,36400.0
2012-07-11 09:40:00,30.77,30.89,30.7,30.87,58200.0,25.68,25.7802,25.6216,25.7635,58200.0
2012-07-11 09:50:00,30.87,31.07,30.87,30.99,17900.0,25.7635,25.9304,25.7635,25.8637,17900.0
2012-07-11 10:00:00,30.98,31.13,30.98,31.05,12800.0,25.8553,25.9805,25.8553,25.9137,12800.0
2012-07-11 10:10:00,31.05,31.13,31.04,31.11,10500.0,25.9137,25.9805,25.9054,25.9638,10500.0
2012-07-11 10:20:00,31.12,31.14,31.1,31.14,15100.0,25.9722,25.9888,25.9555,25.9888,15100.0
2012-07-11 10:30:00,31.13,31.15,31.01,31.08,6900.0,25.9805,25.9972,25.8803,25.9388,6900.0
2012-07-11 10:40:00,31.08,31.13,31.07,31.12,13600.0,25.9388,25.9805,25.9304,25.9722,13600.0
2012-07-11 10:50:00,31.11,31.14,31.08,31.13,15000.0,25.9638,25.9888,25.9388,25.9805,15000.0
2012-07-11 11:00:00,31.13,31.2,31.1,31.19,10000.0,25.9805,26.0389,25.9555,26.0306,10000.0
2012-07-11 11:10:00,31.17,31.18,31.12,31.13,13500.0,26.0139,26.0222,25.9722,25.9805,13500.0
2012-07-11 11:20:00,31.13,31.21,31.13,31.17,6700.0,25.9805,26.0473,25.9805,26.0139,6700.0
2012-07-11 11:30:00,31.17,31.24,31.17,31.23,4300.0,26.0139,26.0723,26.0139,26.064,4300.0
2012-07-11 11:40:00,31.22,31.24,31.21,31.21,6900.0,26.0556,26.0723,26.0473,26.0473,6900.0
2012-07-11 11:50:00,31.22,31.23,31.21,31.22,3700.0,26.0556,26.064,26.0473,26.0556,3700.0
2012-07-11 12:00:00,31.22,31.23,31.16,31.16,8200.0,26.0556,26.064,26.0055,26.0055,8200.0
2012-07-11 12:10:00,31.14,31.22,31.12,31.22,17400.0,25.9888,26.0556,25.9722,26.0556,17400.0
2012-07-11 12:20:00,31.23,31.24,31.19,31.23,8000.0,26.064,26.0723,26.0306,26.064,8000.0
2012-07-11 12:30:00,31.23,31.23,31.16,31.21,22500.0,26.064,26.064,26.0055,26.0473,22500.0
2012-07-11 12:40:00,31.21,31.23,31.2,31.21,5400.0,26.0473,26.064,26.0389,26.0473,5400.0
2012-07-11 12:50:00,31.2,31.23,31.19,31.23,5300.0,26.0389,26.064,26.0306,26.064,5300.0
2012-07-11 13:00:00,31.22,31.23,31.18,31.2,16400.0,26.0556,26.064,26.0222,26.0389,16400.0
2012-07-11 13:10:00,31.21,31.21,31.19,31.2,7400.0,26.0473,26.0473,26.0306,26.0389,7400.0
2012-07-11 13:20:00,31.2,31.21,31.19,31.2,3800.0,26.0389,26.0473,26.0306,26.0389,3800.0
2012-07-11 13:30:00,31.2,31.25,31.2,31.25,14700.0,26.0389,26.0806,26.0389,26.0806,14700.0
2012-07-11 13:40:00,31.26,31.27,31.25,31.27,3100.0,26.089,26.0973,26.0806,26.0973,3100.0
2012-07-11 13:50:00,31.27,31.27,31.22,31.25,7700.0,26.0973,26.0973,26.0556,26.0806,7700.0
2012-07-11 14:00:00,31.25,31.26,31.16,31.22,35000.0,26.0806,26.089,26.0055,26.0556,35000.0
2012-07-11 14:10:00,31.21,31.25,31.18,31.22,11700.0,26.0473,26.0806,26.0222,26.0556,11700.0
2012-07-11 14:20:00,31.19,31.23,31.14,31.18,6000.0,26.0306,26.064,25.9888,26.0222,6000.0
2012-07-11 14:30:00,31.17,31.17,31.09,31.09,9100.0,26.0139,26.0139,25.9471,25.9471,9100.0
2012-07-11 14:40:00,31.1,31.18,31.1,31.16,14500.0,25.9555,26.0222,25.9555,26.0055,14500.0
2012-07-11 14:50:00,31.16,31.18,31.15,31.17,8000.0,26.0055,26.0222,25.9972,26.0139,8000.0
2012-07-11 15:00:00,31.16,31.22,31.16,31.22,11400.0,26.0055,26.0556,26.0055,26.0556,11400.0
2012-07-11 15:10:00,31.21,31.22,31.15,31.22,12400.0,26.0473,26.0556,25.9972,26.0556,12400.0
2012-07-11 15:20:00,31.21,31.21,31.14,31.16,15300.0,26.0473,26.0473,25.9888,26.0055,15300.0
2012-07-11 15:30:00,31.16,31.23,31.15,31.21,26700.0,26.0055,26.064,25.9972,26.0473,26700.0
2012-07-11 15:40:00,31.21,31.34,31.21,31.31,31800.0,26.0473,26.1558,26.0473,26.1307,31800.0
2012-07-11 15:50:00,31.31,31.32,31.25,31.27,35700.0,26.1307,26.1391,26.0806,26.0973,35700.0
2012-07-12 09:30:00,31.04,31.17,31.04,31.13,13100.0,25.9054,26.0139,25.9054,25.9805,13100.0
2012-07-12 09:40:00,31.1,31.17,31.07,31.15,30400.0,25.9555,26.0139,25.9304,25.9972,30400.0
2012-07-12 09:50:00,31.14,31.33,31.11,31.33,17200.0,25.9888,26.1474,25.9638,26.1474,17200.0
2012-07-12 10:00:00,31.32,31.32,31.17,31.22,8500.0,26.1391,26.1391,26.0139,26.0556,8500.0
2012-07-12 10:10:00,31.21,31.21,31.12,31.16,42600.0,26.0473,26.0473,25.9722,26.0055,42600.0
2012-07-12 10:20:00,31.17,31.18,31.1,31.13,23200.0,26.0139,26.0222,25.9555,25.9805,23200.0
2012-07-12 10:30:00,31.13,31.25,31.12,31.2,24800.0,25.9805,26.0806,25.9722,26.0389,24800.0
2012-07-12 10:40:00,31.19,31.22,31.17,31.2,28000.0,26.0306,26.0556,26.0139,26.0389,28000.0
2012-07-12 10:50:00,31.2,31.24,31.15,31.21,10900.0,26.0389,26.0723,25.9972,26.0473,10900.0
2012-07-12 11:00:00,31.22,31.22,31.19,31.22,11200.0,26.0556,26.0556,26.0306,26.0556,11200.0
2012-07-12 11:10:00,31.2,31.21,31.18,31.21,17900.0,26.0389,26.0473,26.0222,26.0473,17900.0
2012-07-12 11:20:00,31.21,31.27,31.2,31.25,8000.0,26.0473,26.0973,26.0389,26.0806,8000.0
2012-07-12 11:30:00,31.25,31.28,31.24,31.24,12700.0,26.0806,26.1057,26.0723,26.0723,12700.0
2012-07-12 11:40:00,31.25,31.28,31.25,31.28,6400.0,26.0806,26.1057,26.0806,26.1057,6400.0
2012-07-12 11:50:00,31.29,31.29,31.27,31.27,3500.0,26.114,26.114,26.0973,26.0973,3500.0
2012-07-12 12:00:00,31.27,31.28,31.24,31.26,5700.0,26.0973,26.1057,26.0723,26.089,5700.0
2012-07-12 12:10:00,31.26,31.27,31.25,31.25,4600.0,26.089,26.0973,26.0806,26.0806,4600.0
2012-07-12 12:20:00,31.25,31.28,31.24,31.27,8500.0,26.0806,26.1057,26.0723,26.0973,8500.0
2012-07-12 12:30:00,31.28,31.28,31.24,31.25,5400.0,26.1057,26.1057,26.0723,26.0806,5400.0
2012-07-12 12:40:00,31.25,31.27,31.25,31.27,5300.0,26.0806,26.0973,26.0806,26.0973,5300.0
2012-07-12 12:50:00,31.27,31.3,31.25,31.29,4300.0,26.0973,26.1224,26.0806,26.114,4300.0
2012-07-12 13:00:00,31.29,31.29,31.25,31.27,4400.0,26.114,26.114,26.0806,26.0973,4400.0
2012-07-12 13:10:00,31.27,31.42,31.27,31.41,9000.0,26.0973,26.2225,26.0973,26.2142,9000.0
2012-07-12 13:20:00,31.41,31.44,31.4,31.4,7400.0,26.2142,26.2392,26.2058,26.2058,7400.0
2012-07-12 13:30:00,31.4,31.41,31.39,31.4,6000.0,26.2058,26.2142,26.1975,26.2058,6000.0
2012-07-12 13:40:00,31.4,31.5,31.39,31.48,6100.0,26.2058,26.2893,26.1975,26.2726,6100.0
2012-07-12 13:50:00,31.46,31.46,31.39,31.41,10100.0,26.2559,26.2559,26.1975,26.2142,10100.0
2012-07-12 14:00:00,31.41,31.47,31.39,31.44,18900.0,26.2142,26.2643,26.1975,26.2392,18900.0
2012-07-12 14:10:00,31.42,31.45,31.39,31.43,9400.0,26.2225,26.2476,26.1975,26.2309,9400.0
2012-07-12 14:20:00,31.43,31.46,31.41,31.44,6500.0,26.2309,26.2559,26.2142,26.2392,6500.0
2012-07-12 14:30:00,31.44,31.47,31.43,31.43,7900.0,26.2392,26.2643,26.2309,26.2309,7900.0
2012-07-12 14:40:00,31.43,31.43,31.35,31.35,7100.0,26.2309,26.2309,26.1641,26.1641,7100.0
2012-07-12 14:50:00,31.35,31.42,31.34,31.4,9200.0,26.1641,26.2225,26.1558,26.2058,9200.0
2012-07-12 15:00:00,31.4,31.44,31.39,31.41,7000.0,26.2058,26.2392,26.1975,26.2142,7000.0
2012-07-12 15:10:00,31.45,31.47,31.4,31.43,14600.0,26.2476,26.2643,26.2058,26.2309,14600.0
2012-07-12 15:20:00,31.43,31.49,31.4,31.44,23000.0,26.2309,26.2809,26.2058,26.2392,23000.0
2012-07-12 15:30:00,31.42,31.46,31.42,31.42,11700.0,26.2225,26.2559,26.2225,26.2225,11700.0
2012-07-12 15:40:00,31.42,31.48,31.42,31.45,36900.0,26.2225,26.2726,26.2225,26.2476,36900.0
2012-07-12 15:50:00,31.46,31.48,31.42,31.42,112500.0,26.2559,26.2726,26.2225,26.2225,112500.0
2012-07-13 09:30:00,31.55,31.56,31.43,31.52,12800.0,26.331,26.3394,26.2309,26.306,12800.0
2012-07-13 09:40:00,31.53,31.59,31.53,31.56,5300.0,26.3143,26.3644,26.3143,26.3394,5300.0
2012-07-13 09:50:00,31.57,31.64,31.54,31.64,6400.0,26.3477,26.4061,26.3227,26.4061,6400.0
2012-07-13 10:00:00,31.64,31.72,31.6,31.71,15300.0,26.4061,26.4729,26.3728,26.4646,15300.0
2012-07-13 10:10:00,31.7,31.7,31.62,31.66,8000.0,26.4562,26.4562,26.3894,26.4228,8000.0
2012-07-13 10:20:00,31.67,31.68,31.64,31.68,12400.0,26.4312,26.4395,26.4061,26.4395,12400.0
2012-07-13 10:30:00,31.68,31.72,31.64,31.66,6900.0,26.4395,26.4729,26.4061,26.4228,6900.0
2012-07-13 10:40:00,31.65,31.69,31.65,31.68,7500.0,26.4145,26.4479,26.4145,26.4395,7500.0
2012-07-13 10:50:00,31.69,31.7,31.68,31.69,8700.0,26.4479,26.4562,26.4395,26.4479,8700.0
2012-07-13 11:00:00,31.68,31.73,31.68,31.73,5900.0,26.4395,26.4812,26.4395,26.4812,5900.0
2012-07-13 11:10:00,31.72,31.75,31.72,31.75,4000.0,26.4729,26.4979,26.4729,26.4979,4000.0
2012-07-13 11:20:00,31.75,31.76,31.7,31.71,4900.0,26.4979,26.5063,26.4562,26.4646,4900.0
2012-07-13 11:30:00,31.71,31.73,31.69,31.69,2900.0,26.4646,26.4812,26.4479,26.4479,2900.0
2012-07-13 11:40:00,31.69,31.75,31.69,31.74,8900.0,26.4479,26.4979,26.4479,26.4896,8900.0
2012-07-13 11:50:00,31.73,31.75,31.73,31.75,2900.0,26.4812,26.4979,26.4812,26.4979,2900.0
2012-07-13 12:00:00,31.76,31.77,31.76,31.77,2400.0,26.5063,26.5146,26.5063,26.5146,2400.0
2012-07-13 12:10:00,31.77,31.8,31.74,31.74,7700.0,26.5146,26.5397,26.4896,26.4896,7700.0
2012-07-13 12:20:00,31.75,31.78,31.74,31.77,10900.0,26.4979,26.523,26.4896,26.5146,10900.0
2012-07-13 12:30:00,31.77,31.85,31.77,31.84,12300.0,26.5146,26.5814,26.5146,26.5731,12300.0
2012-07-13 12:40:00,31.83,31.85,31.82,31.85,4300.0,26.5647,26.5814,26.5564,26.5814,4300.0
2012-07-13 12:50:00,31.85,31.87,31.83,31.85,12300.0,26.5814,26.5981,26.5647,26.5814,12300.0
2012-07-13 13:00:00,31.85,31.89,31.84,31.89,19000.0,26.5814,26.6148,26.5731,26.6148,19000.0
2012-07-13 13:10:00,31.89,31.94,31.89,31.93,11300.0,26.6148,26.6565,26.6148,26.6482,11300.0
2012-07-13 13:20:00,31.94,31.94,31.86,31.87,4100.0,26.6565,26.6565,26.5897,26.5981,4100.0
2012-07-13 13:30:00,31.87,31.88,31.86,31.87,3000.0,26.5981,26.6064,26.5897,26.5981,3000.0
2012-07-13 13:40:00,31.88,31.92,31.88,31.91,4800.0,26.6064,26.6398,26.6064,26.6315,4800.0
2012-07-13 13:50:00,31.92,31.95,31.91,31.94,6900.0,26.6398,26.6649,26.6315,26.6565,6900.0
2012-07-13 14:00:00,31.93,31.97,31.93,31.93,13400.0,26.6482,26.6815,26.6482,26.6482,13400.0
2012-07-13 14:10:00,31.94,31.94,31.93,31.94,9900.0,26.6565,26.6565,26.6482,26.6565,9900.0
2012-07-13 14:20:00,31.94,31.94,31.87,31.89,15600.0,26.6565,26.6565,26.5981,26.6148,15600.0
2012-07-13 14:30:00,31.9,31.9,31.88,31.88,6000.0,26.6231,26.6231,26.6064,26.6064,6000.0
2012-07-13 14:40:00,31.89,31.91,31.88,31.89,24000.0,26.6148,26.6315,26.6064,26.6148,24000.0
2012-07-13 14:50:00,31.9,31.92,31.89,31.91,63400.0,26.6231,26.6398,26.6148,26.6315,63400.0
2012-07-13 15:00:00,31.91,31.94,31.89,31.91,31200.0,26.6315,26.6565,26.6148,26.6315,31200.0
2012-07-13 15:10:00,31.9,31.94,31.9,31.94,14800.0,26.6231,26.6565,26.6231,26.6565,14800.0
2012-07-13 15:20:00,31.94,31.94,31.86,31.88,21200.0,26.6565,26.6565,26.5897,26.6064,21200.0
2012-07-13 15:30:00,31.87,31.91,31.85,31.87,19100.0,26.5981,26.6315,26.5814,26.5981,19100.0
2012-07-13 15:40:00,31.88,31.9,31.86,31.89,27100.0,26.6064,26.6231,26.5897,26.6148,27100.0
2012-07-13 15:50:00,31.89,31.9,31.85,31.88,101200.0,26.6148,26.6231,26.5814,26.6064,101200.0
2012-07-16 09:30:00,31.78,31.83,31.68,31.75,14200.0,26.523,26.5647,26.4395,26.4979,14200.0
2012-07-16 09:40:00,31.74,31.74,31.66,31.67,13100.0,26.4896,26.4896,26.4228,26.4312,13100.0
2012-07-16 09:50:00,31.68,31.71,31.63,31.63,14000.0,26.4395,26.4646,26.3978,26.3978,14000.0
2012-07-16 10:00:00,31.66,31.66,31.56,31.58,18500.0,26.4228,26.4228,26.3394,26.3561,18500.0
2012-07-16 10:10:00,31.58,31.66,31.58,31.61,8800.0,26.3561,26.4228,26.3561,26.3811,8800.0
2012-07-16 10:20:00,31.61,31.61,31.54,31.55,17000.0,26.3811,26.3811,26.3227,26.331,17000.0
2012-07-16 10:30:00,31.56,31.56,31.53,31.54,24200.0,26.3394,26.3394,26.3143,26.3227,24200.0
2012-07-16 10:40:00,31.53,31.57,31.52,31.56,21500.0,26.3143,26.3477,26.306,26.3394,21500.0
2012-07-16 10:50:00,31.56,31.56,31.53,31.54,8900.0,26.3394,26.3394,26.3143,26.3227,8900.0
2012-07-16 11:00:00,31.54,31.55,31.53,31.53,10300.0,26.3227,26.331,26.3143,26.3143,10300.0
2012-07-16 11:10:00,31.52,31.56,31.52,31.56,17700.0,26.306,26.3394,26.306,26.3394,17700.0
2012-07-16 11:20:00,31.55,31.56,31.53,31.53,5700.0,26.331,26.3394,26.3143,26.3143,5700.0
2012-07-16 11:30:00,31.52,31.53,31.51,31.53,3200.0,26.306,26.3143,26.2976,26.3143,3200.0
2012-07-16 11:40:00,31.52,31.52,31.46,31.48,7700.0,26.306,26.306,26.2559,26.2726,7700.0
2012-07-16 11:50:00,31.48,31.5,31.47,31.49,7800.0,26.2726,26.2893,26.2643,26.2809,7800.0
2012-07-16 12:00:00,31.49,31.5,31.48,31.5,5500.0,26.2809,26.2893,26.2726,26.2893,5500.0
2012-07-16 12:10:00,31.5,31.56,31.49,31.51,39400.0,26.2893,26.3394,26.2809,26.2976,39400.0
2012-07-16 12:20:00,31.52,31.58,31.5,31.58,47400.0,26.306,26.3561,26.2893,26.3561,47400.0
2012-07-16 12:30:00,31.58,31.58,31.54,31.56,5800.0,26.3561,26.3561,26.3227,26.3394,5800.0
2012-07-16 12:40:00,31.55,31.56,31.55,31.56,2400.0,26.331,26.3394,26.331,26.3394,2400.0
2012-07-16 12:50:00,31.57,31.61,31.56,31.61,4100.0,26.3477,26.3811,26.3394,26.3811,4100.0
2012-07-16 13:00:00,31.6,31.64,31.59,31.62,13500.0,26.3728,26.4061,26.3644,26.3894,13500.0
2012-07-16 13:10:00,31.63,31.64,31.62,31.64,7700.0,26.3978,26.4061,26.3894,26.4061,7700.0
2012-07-16 13:20:00,31.63,31.65,31.61,31.65,7200.0,26.3978,26.4145,26.3811,26.4145,7200.0
2012-07-16 13:30:00,31.66,31.68,31.65,31.66,3400.0,26.4228,26.4395,26.4145,26.4228,3400.0
2012-07-16 13:40:00,31.67,31.7,31.65,31.67,4500.0,26.4312,26.4562,26.4145,26.4312,4500.0
2012-07-16 13:50:00,31.67,31.69,31.66,31.67,9200.0,26.4312,26.4479,26.4228,26.4312,9200.0
2012-07-16 14:00:00,31.66,31.68,31.64,31.64,6400.0,26.4228,26.4395,26.4061,26.4061,6400.0
2012-07-16 14:10:00,31.63,31.67,31.62,31.65,7500.0,26.3978,26.4312,26.3894,26.4145,7500.0
2012-07-16 14:20:00,31.65,31.66,31.65,31.65,7200.0,26.4145,26.4228,26.4145,26.4145,7200.0
2012-07-16 14:30:00,31.65,31.66,31.65,31.66,7500.0,26.4145,26.4228,26.4145,26.4228,7500.0
2012-07-16 14:40:00,31.66,31.68,31.65,31.67,3200.0,26.4228,26.4395,26.4145,26.4312,3200.0
2012-07-16 14:50:00,31.67,31.67,31.64,31.65,4500.0,26.4312,26.4312,26.4061,26.4145,4500.0
2012-07-16 15:00:00,31.65,31.72,31.65,31.71,11700.0,26.4145,26.4729,26.4145,26.4646,11700.0
2012-07-16 15:10:00,31.7,31.76,31.69,31.72,20500.0,26.4562,26.5063,26.4479,26.4729,20500.0
2012-07-16 15:20:00,31.72,31.73,31.7,31.7,10400.0,26.4729,26.4812,26.4562,26.4562,10400.0
2012-07-16 15:30:00,31.71,31.71,31.64,31.65,11600.0,26.4646,26.4646,26.4061,26.4145,11600.0
2012-07-16 15:40:00,31.64,31.64,31.58,31.62,28800.0,26.4061,26.4061,26.3561,26.3894,28800.0
2012-07-16 15:50:00,31.62,31.68,31.6,31.68,32500.0,26.3894,26.4395,26.3728,26.4395,32500.0
2012-07-17 09:30:00,31.91,32.15,31.8,32.14,29500.0,26.6315,26.8318,26.5397,26.8234,29500.0
2012-07-17 09:40:00,32.13,32.14,31.92,31.97,17800.0,26.8151,26.8234,26.6398,26.6815,17800.0
2012-07-17 09:50:00,31.97,32.18,31.93,32.18,13600.0,26.6815,26.8568,26.6482,26.8568,13600.0
2012-07-17 10:00:00,32.17,32.18,31.87,31.9,20700.0,26.8485,26.8568,26.5981,26.6231,20700.0
2012-07-17 10:10:00,31.89,31.99,31.89,31.96,12100.0,26.6148,26.6982,26.6148,26.6732,12100.0
2012-07-17 10:20:00,31.96,32.05,31.96,32.01,18300.0,26.6732,26.7483,26.6732,26.7149,18300.0
2012-07-17 10:30:00,32.01,32.04,31.91,31.91,12500.0,26.7149,26.74,26.6315,26.6315,12500.0
2012-07-17 10:40:00,31.89,31.9,31.83,31.9,11900.0,26.6148,26.6231,26.5647,26.6231,11900.0
2012-07-17 10:50:00,31.9,31.94,31.87,31.93,15300.0,26.6231,26.6565,26.5981,26.6482,15300.0
2012-07-17 11:00:00,31.92,32.08,31.92,32.08,15700.0,26.6398,26.7733,26.6398,26.7733,15700.0
2012-07-17 11:10:00,32.07,32.11,32.07,32.09,13700.0,26.765,26.7984,26.765,26.7817,13700.0
2012-07-17 11:20:00,32.1,32.12,32.08,32.1,13500.0,26.79,26.8067,26.7733,26.79,13500.0
2012-07-17 11:30:00,32.1,32.27,32.1,32.26,20800.0,26.79,26.9319,26.79,26.9236,20800.0
2012-07-17 11:40:00,32.27,32.32,32.26,32.29,12400.0,26.9319,26.9736,26.9236,26.9486,12400.0
2012-07-17 11:50:00,32.28,32.31,32.25,32.31,8200.0,26.9403,26.9653,26.9152,26.9653,8200.0
2012-07-17 12:00:00,32.32,32.38,32.29,32.36,12600.0,26.9736,27.0237,26.9486,27.007,12600.0
2012-07-17 12:10:00,32.36,32.38,32.34,32.37,6900.0,27.007,27.0237,26.9903,27.0154,6900.0
2012-07-17 12:20:00,32.38,32.38,32.34,32.37,10900.0,27.0237,27.0237,26.9903,27.0154,10900.0
2012-07-17 12:30:00,32.37,32.4,32.35,32.35,4300.0,27.0154,27.0404,26.9987,26.9987,4300.0
2012-07-17 12:40:00,32.33,32.37,32.32,32.34,8200.0,26.982,27.0154,26.9736,26.9903,8200.0
2012-07-17 12:50:00,32.34,32.34,32.26,32.26,3600.0,26.9903,26.9903,26.9236,26.9236,3600.0
2012-07-17 13:00:00,32.25,32.27,32.23,32.26,4900.0,26.9152,26.9319,26.8985,26.9236,4900.0
2012-07-17 13:10:00,32.25,32.31,32.21,32.31,6300.0,26.9152,26.9653,26.8818,26.9653,6300.0
2012-07-17 13:20:00,32.3,32.37,32.27,32.36,5500.0,26.957,27.0154,26.9319,27.007,5500.0
2012-07-17 13:30:00,32.37,32.39,32.36,32.38,7100.0,27.0154,27.0321,27.007,27.0237,7100.0
2012-07-17 13:40:00,32.38,32.4,32.38,32.39,4200.0,27.0237,27.0404,27.0237,27.0321,4200.0
2012-07-17 13:50:00,32.38,32.39,32.32,32.32,9700.0,27.0237,27.0321,26.9736,26.9736,9700.0
2012-07-17 14:00:00,32.31,32.34,32.31,32.33,8700.0,26.9653,26.9903,26.9653,26.982,8700.0
2012-07-17 14:10:00,32.33,32.33,32.29,32.29,5200.0,26.982,26.982,26.9486,26.9486,5200.0
2012-07-17 14:20:00,32.29,32.33,32.28,32.31,9800.0,26.9486,26.982,26.9403,26.9653,9800.0
2012-07-17 14:30:00,32.31,32.32,32.29,32.29,9400.0,26.9653,26.9736,26.9486,26.9486,9400.0
2012-07-17 14:40:00,32.29,32.31,32.25,32.31,9000.0,26.9486,26.9653,26.9152,26.9653,9000.0
2012-07-17 14:50:00,32.31,32.32,32.26,32.27,15300.0,26.9653,26.9736,26.9236,26.9319,15300.0
2012-07-17 15:00:00,32.27,32.28,32.22,32.23,12400.0,26.9319,26.9403,26.8902,26.8985,12400.0
2012-07-17 15:10:00,32.23,32.28,32.21,32.27,13600.0,26.8985,26.9403,26.8818,26.9319,13600.0
2012-07-17 15:20:00,32.27,32.31,32.27,32.28,19500.0,26.9319,26.9653,26.9319,26.9403,19500.0
2012-07-17 15:30:00,32.28,32.32,32.28,32.28,22300.0,26.9403,26.9736,26.9403,26.9403,22300.0
2012-07-17 15:40:00,32.29,32.32,32.28,32.31,29800.0,26.9486,26.9736,26.9403,26.9653,29800.0
2012-07-17 15:50:00,32.31,32.36,32.31,32.36,43400.0,26.9653,27.007,26.9653,27.007,43400.0
2012-07-18 09:30:00,32.26,32.26,32.06,32.17,26700.0,26.9236,26.9236,26.7567,26.8485,26700.0
2012-07-18 09:40:00,32.16,32.31,32.14,32.31,28300.0,26.8401,26.9653,26.8234,26.9653,28300.0
2012-07-18 09:50:00,32.3,32.39,32.26,32.26,30400.0,26.957,27.0321,26.9236,26.9236,30400.0
2012-07-18 10:00:00,32.26,32.3,32.24,32.27,24900.0,26.9236,26.957,26.9069,26.9319,24900.0
2012-07-18 10:10:00,32.25,32.27,32.22,32.23,8000.0,26.9152,26.9319,26.8902,26.8985,8000.0
2012-07-18 10:20:00,32.26,32.26,32.19,32.23,8100.0,26.9236,26.9236,26.8652,26.8985,8100.0
2012-07-18 10:30:00,32.22,32.26,32.18,32.26,6800.0,26.8902,26.9236,26.8568,26.9236,6800.0
2012-07-18 10:40:00,32.26,32.31,32.24,32.3,10500.0,26.9236,26.9653,26.9069,26.957,10500.0
2012-07-18 10:50:00,32.3,32.48,32.29,32.46,33000.0,26.957,27.1072,26.9486,27.0905,33000.0
2012-07-18 11:00:00,32.46,32.48,32.37,32.38,24900.0,27.0905,27.1072,27.0154,27.0237,24900.0
2012-07-18 11:10:00,32.39,32.39,32.34,32.35,12600.0,27.0321,27.0321,26.9903,26.9987,12600.0
2012-07-18 11:20:00,32.36,32.39,32.35,32.35,12700.0,27.007,27.0321,26.9987,26.9987,12700.0
2012-07-18 11:30:00,32.36,32.38,32.35,32.35,15600.0,27.007,27.0237,26.9987,26.9987,15600.0
2012-07-18 11:40:00,32.35,32.36,32.31,32.31,8400.0,26.9987,27.007,26.9653,26.9653,8400.0
2012-07-18 11:50:00,32.32,32.37,32.32,32.36,15500.0,26.9736,27.0154,26.9736,27.007,15500.0
2012-07-18 12:00:00,32.35,32.43,32.34,32.39,13500.0,26.9987,27.0655,26.9903,27.0321,13500.0
2012-07-18 12:10:00,32.4,32.46,32.36,32.45,83200.0,27.0404,27.0905,27.007,27.0821,83200.0
2012-07-18 12:20:00,32.45,32.45,32.4,32.4,11300.0,27.0821,27.0821,27.0404,27.0404,11300.0
2012-07-18 12:30:00,32.4,32.47,32.4,32.44,5900.0,27.0404,27.0988,27.0404,27.0738,5900.0
2012-07-18 12:40:00,32.46,32.48,32.45,32.47,4200.0,27.0905,27.1072,27.0821,27.0988,4200.0
2012-07-18 12:50:00,32.47,32.47,32.43,32.43,6600.0,27.0988,27.0988,27.0655,27.0655,6600.0
2012-07-18 13:00:00,32.43,32.44,32.4,32.4,8000.0,27.0655,27.0738,27.0404,27.0404,8000.0
2012-07-18 13:10:00,32.41,32.41,32.38,32.38,7400.0,27.0488,27.0488,27.0237,27.0237,7400.0
2012-07-18 13:20:00,32.39,32.41,32.38,32.4,3100.0,27.0321,27.0488,27.0237,27.0404,3100.0
2012-07-18 13:30:00,32.4,32.41,32.32,32.32,10600.0,27.0404,27.0488,26.9736,26.9736,10600.0
2012-07-18 13:40:00,32.32,32.34,32.31,32.33,6200.0,26.9736,26.9903,26.9653,26.982,6200.0
2012-07-18 13:50:00,32.32,32.34,32.31,32.33,6600.0,26.9736,26.9903,26.9653,26.982,6600.0
2012-07-18 14:00:00,32.34,32.37,32.34,32.36,6000.0,26.9903,27.0154,26.9903,27.007,6000.0
2012-07-18 14:10:00,32.38,32.39,32.36,32.38,5100.0,27.0237,27.0321,27.007,27.0237,5100.0
2012-07-18 14:20:00,32.4,32.41,32.33,32.33,10200.0,27.0404,27.0488,26.982,26.982,10200.0
2012-07-18 14:30:00,32.32,32.34,32.27,32.32,6800.0,26.9736,26.9903,26.9319,26.9736,6800.0
2012-07-18 14:40:00,32.33,32.33,32.25,32.27,7000.0,26.982,26.982,26.9152,26.9319,7000.0
2012-07-18 14:50:00,32.27,32.31,32.27,32.29,8900.0,26.9319,26.9653,26.9319,26.9486,8900.0
2012-07-18 15:00:00,32.29,32.32,32.27,32.28,11700.0,26.9486,26.9736,26.9319,26.9403,11700.0
2012-07-18 15:10:00,32.27,32.34,32.26,32.34,14800.0,26.9319,26.9903,26.9236,26.9903,14800.0
2012-07-18 15:20:00,32.34,32.37,32.31,32.33,19100.0,26.9903,27.0154,26.9653,26.982,19100.0
2012-07-18 15:30:00,32.34,32.34,32.32,32.34,15300.0,26.9903,26.9903,26.9736,26.9903,15300.0
2012-07-18 15:40:00,32.34,32.35,32.28,32.34,21300.0,26.9903,26.9987,26.9403,26.9903,21300.0
2012-07-18 15:50:00,32.33,32.34,32.29,32.31,31600.0,26.982,26.9903,26.9486,26.9653,31600.0
2012-07-19 09:30:00,32.05,32.1,31.84,31.92,46700.0,26.7483,26.79,26.5731,26.6398,46700.0
2012-07-19 09:40:00,31.93,31.94,31.69,31.7,31100.0,26.6482,26.6565,26.4479,26.4562,31100.0
2012-07-19 09:50:00,31.68,31.74,31.67,31.71,21100.0,26.4395,26.4896,26.4312,26.4646,21100.0
2012-07-19 10:00:00,31.71,31.71,31.55,31.57,29000.0,26.4646,26.4646,26.331,26.3477,29000.0
2012-07-19 10:10:00,31.58,31.6,31.43,31.44,29500.0,26.3561,26.3728,26.2309,26.2392,29500.0
2012-07-19 10:20:00,31.45,31.5,31.42,31.46,15100.0,26.2476,26.2893,26.2225,26.2559,15100.0
2012-07-19 10:30:00,31.46,31.56,31.46,31.54,19400.0,26.2559,26.3394,26.2559,26.3227,19400.0
2012-07-19 10:40:00,31.53,31.64,31.5,31.63,16100.0,26.3143,26.4061,26.2893,26.3978,16100.0
2012-07-19 10:50:00,31.64,31.7,31.64,31.65,29500.0,26.4061,26.4562,26.4061,26.4145,29500.0
2012-07-19 11:00:00,31.65,31.69,31.64,31.68,20300.0,26.4145,26.4479,26.4061,26.4395,20300.0
2012-07-19 11:10:00,31.67,31.67,31.6,31.62,40300.0,26.4312,26.4312,26.3728,26.3894,40300.0
2012-07-19 11:20:00,31.6,31.65,31.6,31.62,10400.0,26.3728,26.4145,26.3728,26.3894,10400.0
2012-07-19 11:30:00,31.62,31.78,31.61,31.77,35100.0,26.3894,26.523,26.3811,26.5146,35100.0
2012-07-19 11:40:00,31.77,31.85,31.77,31.83,34900.0,26.5146,26.5814,26.5146,26.5647,34900.0
2012-07-19 11:50:00,31.81,31.84,31.8,31.8,4800.0,26.548,26.5731,26.5397,26.5397,4800.0
2012-07-19 12:00:00,31.81,31.81,31.8,31.8,2600.0,26.548,26.548,26.5397,26.5397,2600.0
2012-07-19 12:10:00,31.81,31.81,31.78,31.81,9600.0,26.548,26.548,26.523,26.548,9600.0
2012-07-19 12:20:00,31.82,31.89,31.82,31.87,13200.0,26.5564,26.6148,26.5564,26.5981,13200.0
2012-07-19 12:30:00,31.87,31.88,31.85,31.85,6800.0,26.5981,26.6064,26.5814,26.5814,6800.0
2012-07-19 12:40:00,31.85,31.86,31.78,31.8,14600.0,26.5814,26.5897,26.523,26.5397,14600.0
2012-07-19 12:50:00,31.8,31.82,31.79,31.79,4500.0,26.5397,26.5564,26.5313,26.5313,4500.0
2012-07-19 13:00:00,31.8,31.85,31.8,31.85,6400.0,26.5397,26.5814,26.5397,26.5814,6400.0
2012-07-19 13:10:00,31.86,31.89,31.86,31.89,9400.0,26.5897,26.6148,26.5897,26.6148,9400.0
2012-07-19 13:20:00,31.88,31.92,31.88,31.89,24800.0,26.6064,26.6398,26.6064,26.6148,24800.0
2012-07-19 13:30:00,31.89,31.91,31.86,31.88,11100.0,26.6148,26.6315,26.5897,26.6064,11100.0
2012-07-19 13:40:00,31.88,31.91,31.86,31.87,10100.0,26.6064,26.6315,26.5897,26.5981,10100.0
2012-07-19 13:50:00,31.87,31.89,31.8,31.89,14200.0,26.5981,26.6148,26.5397,26.6148,14200.0
2012-07-19 14:00:00,31.91,31.96,31.91,31.95,6200.0,26.6315,26.6732,26.6315,26.6649,6200.0
2012-07-19 14:10:00,31.96,31.96,31.93,31.95,6200.0,26.6732,26.6732,26.6482,26.6649,6200.0
2012-07-19 14:20:00,31.95,31.98,31.94,31.98,7100.0,26.6649,26.6899,26.6565,26.6899,7100.0
2012-07-19 14:30:00,31.98,32.05,31.98,32.01,14800.0,26.6899,26.7483,26.6899,26.7149,14800.0
2012-07-19 14:40:00,32.01,32.04,32.01,32.02,11000.0,26.7149,26.74,26.7149,26.7233,11000.0
2012-07-19 14:50:00,32.01,32.02,31.98,31.98,7400.0,26.7149,26.7233,26.6899,26.6899,7400.0
2012-07-19 15:00:00,31.99,31.99,31.95,31.97,16900.0,26.6982,26.6982,26.6649,26.6815,16900.0
2012-07-19 15:10:00,31.98,32.01,31.98,32.0,16900.0,26.6899,26.7149,26.6899,26.7066,16900.0
2012-07-19 15:20:00,31.99,32.01,31.95,31.95,25800.0,26.6982,26.7149,26.6649,26.6649,25800.0
2012-07-19 15:30:00,31.95,31.98,31.93,31.96,20600.0,26.6649,26.6899,26.6482,26.6732,20600.0
2012-07-19 15:40:00,31.96,32.01,31.94,32.0,29000.0,26.6732,26.7149,26.6565,26.7066,29000.0
2012-07-19 15:50:00,32.01,32.01,31.92,31.93,43600.0,26.7149,26.7149,26.6398,26.6482,43600.0
2012-07-20 09:30:00,31.71,31.95,31.55,31.92,49200.0,26.4646,26.6649,26.331,26.6398,49200.0
2012-07-20 09:40:00,31.95,31.98,31.62,31.68,14400.0,26.6649,26.6899,26.3894,26.4395,14400.0
2012-07-20 09:50:00,31.7,31.71,31.67,31.69,6500.0,26.4562,26.4646,26.4312,26.4479,6500.0
2012-07-20 10:00:00,31.69,31.75,31.69,31.74,4800.0,26.4479,26.4979,26.4479,26.4896,4800.0
2012-07-20 10:10:00,31.74,31.77,31.72,31.74,6300.0,26.4896,26.5146,26.4729,26.4896,6300.0
2012-07-20 10:20:00,31.75,31.75,31.7,31.72,6900.0,26.4979,26.4979,26.4562,26.4729,6900.0
2012-07-20 10:30:00,31.72,31.72,31.61,31.63,6800.0,26.4729,26.4729,26.3811,26.3978,6800.0
2012-07-20 10:40:00,31.64,31.65,31.59,31.62,8000.0,26.4061,26.4145,26.3644,26.3894,8000.0
2012-07-20 10:50:00,31.63,31.65,31.61,31.64,8600.0,26.3978,26.4145,26.3811,26.4061,8600.0
2012-07-20 11:00:00,31.64,31.73,31.63,31.68,13200.0,26.4061,26.4812,26.3978,26.4395,13200.0
2012-07-20 11:10:00,31.68,31.69,31.61,31.61,10200.0,26.4395,26.4479,26.3811,26.3811,10200.0
2012-07-20 11:20:00,31.57,31.58,31.57,31.57,3600.0,26.3477,26.3561,26.3477,26.3477,3600.0
2012-07-20 11:30:00,31.58,31.58,31.48,31.48,16400.0,26.3561,26.3561,26.2726,26.2726,16400.0
2012-07-20 11:40:00,31.47,31.5,31.39,31.47,46500.0,26.2643,26.2893,26.1975,26.2643,46500.0
2012-07-20 11:50:00,31.48,31.48,31.42,31.43,9900.0,26.2726,26.2726,26.2225,26.2309,9900.0
2012-07-20 12:00:00,31.43,31.43,31.34,31.35,7400.0,26.2309,26.2309,26.1558,26.1641,7400.0
2012-07-20 12:10:00,31.35,31.38,31.33,31.34,14500.0,26.1641,26.1891,26.1474,26.1558,14500.0
2012-07-20 12:20:00,31.33,31.33,31.29,31.31,12300.0,26.1474,26.1474,26.114,26.1307,12300.0
2012-07-20 12:30:00,31.3,31.3,31.23,31.26,12600.0,26.1224,26.1224,26.064,26.089,12600.0
2012-07-20 12:40:00,31.26,31.27,31.21,31.22,21600.0,26.089,26.0973,26.0473,26.0556,21600.0
2012-07-20 12:50:00,31.22,31.23,31.21,31.23,15100.0,26.0556,26.064,26.0473,26.064,15100.0
2012-07-20 13:00:00,31.22,31.23,31.17,31.22,26900.0,26.0556,26.064,26.0139,26.0556,26900.0
2012-07-20 13:10:00,31.22,31.22,31.15,31.15,9300.0,26.0556,26.0556,25.9972,25.9972,9300.0
2012-07-20 13:20:00,31.12,31.12,31.08,31.08,6600.0,25.9722,25.9722,25.9388,25.9388,6600.0
2012-07-20 13:30:00,31.08,31.19,31.08,31.19,10600.0,25.9388,26.0306,25.9388,26.0306,10600.0
2012-07-20 13:40:00,31.19,31.22,31.16,31.21,11500.0,26.0306,26.0556,26.0055,26.0473,11500.0
2012-07-20 13:50:00,31.22,31.24,31.21,31.23,6100.0,26.0556,26.0723,26.0473,26.064,6100.0
2012-07-20 14:00:00,31.23,31.25,31.22,31.22,11400.0,26.064,26.0806,26.0556,26.0556,11400.0
2012-07-20 14:10:00,31.22,31.26,31.19,31.26,17800.0,26.0556,26.089,26.0306,26.089,17800.0
2012-07-20 14:20:00,31.26,31.33,31.26,31.32,23700.0,26.089,26.1474,26.089,26.1391,23700.0
2012-07-20 14:30:00,31.31,31.33,31.25,31.27,11500.0,26.1307,26.1474,26.0806,26.0973,11500.0
2012-07-20 14:40:00,31.25,31.3,31.23,31.29,5200.0,26.0806,26.1224,26.064,26.114,5200.0
2012-07-20 14:50:00,31.28,31.34,31.28,31.32,15700.0,26.1057,26.1558,26.1057,26.1391,15700.0
2012-07-20 15:00:00,31.32,31.32,31.29,31.3,11000.0,26.1391,26.1391,26.114,26.1224,11000.0
2012-07-20 15:10:00,31.3,31.33,31.3,31.33,17000.0,26.1224,26.1474,26.1224,26.1474,17000.0
2012-07-20 15:20:00,31.31,31.33,31.31,31.32,15400.0,26.1307,26.1474,26.1307,26.1391,15400.0
2012-07-20 15:30:00,31.32,31.32,31.28,31.29,18300.0,26.1391,26.1391,26.1057,26.114,18300.0
2012-07-20 15:40:00,31.28,31.31,31.24,31.31,31200.0,26.1057,26.1307,26.0723,26.1307,31200.0
2012-07-20 15:50:00,31.3,31.32,31.27,31.3,73000.0,26.1224,26.1391,26.0973,26.1224,73000.0
2012-07-23 09:30:00,30.72,30.72,30.39,30.45,21700.0,25.6383,25.6383,25.3629,25.413,21700.0
2012-07-23 09:40:00,30.44,30.62,30.4,30.49,12900.0,25.4046,25.5549,25.3713,25.4464,12900.0
2012-07-23 09:50:00,30.44,30.51,30.44,30.51,11900.0,25.4046,25.4631,25.4046,25.4631,11900.0
2012-07-23 10:00:00,30.5,30.5,30.44,30.46,15100.0,25.4547,25.4547,25.4046,25.4213,15100.0
2012-07-23 10:10:00,30.45,30.51,30.41,30.44,15800.0,25.413,25.4631,25.3796,25.4046,15800.0
2012-07-23 10:20:00,30.47,30.53,30.44,30.5,9700.0,25.4297,25.4797,25.4046,25.4547,9700.0
2012-07-23 10:30:00,30.5,30.56,30.47,30.53,6100.0,25.4547,25.5048,25.4297,25.4797,6100.0
2012-07-23 10:40:00,30.56,30.6,30.54,30.6,4400.0,25.5048,25.5382,25.4881,25.5382,4400.0
2012-07-23 10:50:00,30.6,30.65,30.58,30.65,9400.0,25.5382,25.5799,25.5215,25.5799,9400.0
2012-07-23 11:00:00,30.65,30.69,30.63,30.65,5100.0,25.5799,25.6133,25.5632,25.5799,5100.0
2012-07-23 11:10:00,30.65,30.68,30.64,30.65,6600.0,25.5799,25.6049,25.5716,25.5799,6600.0
2012-07-23 11:20:00,30.65,30.71,30.64,30.69,8000.0,25.5799,25.63,25.5716,25.6133,8000.0
2012-07-23 11:30:00,30.69,30.7,30.62,30.63,5600.0,25.6133,25.6216,25.5549,25.5632,5600.0
2012-07-23 11:40:00,30.63,30.65,30.61,30.65,8100.0,25.5632,25.5799,25.5465,25.5799,8100.0
2012-07-23 11:50:00,30.65,30.66,30.64,30.65,6000.0,25.5799,25.5882,25.5716,25.5799,6000.0
2012-07-23 12:00:00,30.65,30.65,30.62,30.65,8500.0,25.5799,25.5799,25.5549,25.5799,8500.0
2012-07-23 12:10:00,30.65,30.65,30.56,30.56,12300.0,25.5799,25.5799,25.5048,25.5048,12300.0
2012-07-23 12:20:00,30.55,30.56,30.53,30.54,5900.0,25.4964,25.5048,25.4797,25.4881,5900.0
2012-07-23 12:30:00,30.54,30.58,30.51,30.56,4600.0,25.4881,25.5215,25.4631,25.5048,4600.0
2012-07-23 12:40:00,30.56,30.56,30.51,30.52,7200.0,25.5048,25.5048,25.4631,25.4714,7200.0
2012-07-23 12:50:00,30.52,30.54,30.51,30.53,3300.0,25.4714,25.4881,25.4631,25.4797,3300.0
2012-07-23 13:00:00,30.54,30.55,30.5,30.5,4800.0,25.4881,25.4964,25.4547,25.4547,4800.0
2012-07-23 13:10:00,30.51,30.54,30.5,30.54,5900.0,25.4631,25.4881,25.4547,25.4881,5900.0
2012-07-23 13:20:00,30.53,30.53,30.5,30.5,2200.0,25.4797,25.4797,25.4547,25.4547,2200.0
2012-07-23 13:30:00,30.5,30.53,30.5,30.5,5300.0,25.4547,25.4797,25.4547,25.4547,5300.0
2012-07-23 13:40:00,30.5,30.51,30.5,30.5,1700.0,25.4547,25.4631,25.4547,25.4547,1700.0
2012-07-23 13:50:00,30.5,30.5,30.45,30.47,10900.0,25.4547,25.4547,25.413,25.4297,10900.0
2012-07-23 14:00:00,30.46,30.55,30.46,30.53,6800.0,25.4213,25.4964,25.4213,25.4797,6800.0
2012-07-23 14:10:00,30.53,30.55,30.53,30.53,3400.0,25.4797,25.4964,25.4797,25.4797,3400.0
2012-07-23 14:20:00,30.53,30.54,30.52,30.52,4200.0,25.4797,25.4881,25.4714,25.4714,4200.0
2012-07-23 14:30:00,30.52,30.55,30.52,30.53,4200.0,25.4714,25.4964,25.4714,25.4797,4200.0
2012-07-23 14:40:00,30.53,30.58,30.53,30.57,6500.0,25.4797,25.5215,25.4797,25.5131,6500.0
2012-07-23 14:50:00,30.58,30.61,30.56,30.56,14200.0,25.5215,25.5465,25.5048,25.5048,14200.0
2012-07-23 15:00:00,30.56,30.6,30.55,30.6,7300.0,25.5048,25.5382,25.4964,25.5382,7300.0
2012-07-23 15:10:00,30.59,30.63,30.57,30.63,16300.0,25.5298,25.5632,25.5131,25.5632,16300.0
2012-07-23 15:20:00,30.62,30.72,30.62,30.72,17500.0,25.5549,25.6383,25.5549,25.6383,17500.0
2012-07-23 15:30:00,30.72,30.73,30.62,30.62,13600.0,25.6383,25.6467,25.5549,25.5549,13600.0
2012-07-23 15:40:00,30.63,30.65,30.6,30.64,18600.0,25.5632,25.5799,25.5382,25.5716,18600.0
2012-07-23 15:50:00,30.65,30.66,30.6,30.62,37200.0,25.5799,25.5882,25.5382,25.5549,37200.0
2012-07-24 09:30:00,30.58,30.84,30.52,30.69,25000.0,25.5215,25.7385,25.4714,25.6133,25000.0
2012-07-24 09:40:00,30.71,30.73,30.61,30.62,16900.0,25.63,25.6467,25.5465,25.5549,16900.0
2012-07-24 09:50:00,30.64,30.7,30.6,30.66,16800.0,25.5716,25.6216,25.5382,25.5882,16800.0
2012-07-24 10:00:00,30.66,30.76,30.65,30.71,17800.0,25.5882,25.6717,25.5799,25.63,17800.0
2012-07-24 10:10:00,30.73,30.73,30.58,30.61,15800.0,25.6467,25.6467,25.5215,25.5465,15800.0
2012-07-24 10:20:00,30.61,30.66,30.61,30.65,8700.0,25.5465,25.5882,25.5465,25.5799,8700.0
2012-07-24 10:30:00,30.65,30.71,30.65,30.71,11000.0,25.5799,25.63,25.5799,25.63,11000.0
2012-07-24 10:40:00,30.73,30.75,30.7,30.7,11600.0,25.6467,25.6634,25.6216,25.6216,11600.0
2012-07-24 10:50:00,30.69,30.74,30.69,30.72,7700.0,25.6133,25.655,25.6133,25.6383,7700.0
2012-07-24 11:00:00,30.71,30.73,30.68,30.7,14100.0,25.63,25.6467,25.6049,25.6216,14100.0
2012-07-24 11:10:00,30.69,30.69,30.63,30.67,11800.0,25.6133,25.6133,25.5632,25.5966,11800.0
2012-07-24 11:20:00,30.68,30.73,30.64,30.67,8300.0,25.6049,25.6467,25.5716,25.5966,8300.0
2012-07-24 11:30:00,30.64,30.67,30.58,30.6,13000.0,25.5716,25.5966,25.5215,25.5382,13000.0
2012-07-24 11:40:00,30.58,30.63,30.57,30.63,6400.0,25.5215,25.5632,25.5131,25.5632,6400.0
2012-07-24 11:50:00,30.62,30.63,30.56,30.59,7900.0,25.5549,25.5632,25.5048,25.5298,7900.0
2012-07-24 12:00:00,30.59,30.6,30.55,30.56,6600.0,25.5298,25.5382,25.4964,25.5048,6600.0
2012-07-24 12:10:00,30.55,30.56,30.54,30.55,6200.0,25.4964,25.5048,25.4881,25.4964,6200.0
2012-07-24 12:20:00,30.54,30.54,30.46,30.47,5200.0,25.4881,25.4881,25.4213,25.4297,5200.0
2012-07-24 12:30:00,30.46,30.51,30.46,30.5,8100.0,25.4213,25.4631,25.4213,25.4547,8100.0
2012-07-24 12:40:00,30.5,30.56,30.5,30.55,5200.0,25.4547,25.5048,25.4547,25.4964,5200.0
2012-07-24 12:50:00,30.55,30.59,30.53,30.59,10200.0,25.4964,25.5298,25.4797,25.5298,10200.0
2012-07-24 13:00:00,30.59,30.59,30.57,30.57,3500.0,25.5298,25.5298,25.5131,25.5131,3500.0
2012-07-24 13:10:00,30.57,30.61,30.57,30.6,8500.0,25.5131,25.5465,25.5131,25.5382,8500.0
2012-07-24 13:20:00,30.6,30.6,30.57,30.57,3500.0,25.5382,25.5382,25.5131,25.5131,3500.0
2012-07-24 13:30:00,30.57,30.57,30.51,30.55,9100.0,25.5131,25.5131,25.4631,25.4964,9100.0
2012-07-24 13:40:00,30.55,30.55,30.53,30.54,21100.0,25.4964,25.4964,25.4797,25.4881,21100.0
2012-07-24 13:50:00,30.54,30.62,30.54,30.6,7300.0,25.4881,25.5549,25.4881,25.5382,7300.0
2012-07-24 14:00:00,30.6,30.6,30.54,30.57,14500.0,25.5382,25.5382,25.4881,25.5131,14500.0
2012-07-24 14:10:00,30.57,30.58,30.54,30.56,13100.0,25.5131,25.5215,25.4881,25.5048,13100.0
2012-07-24 14:20:00,30.56,30.57,30.5,30.53,20000.0,25.5048,25.5131,25.4547,25.4797,20000.0
2012-07-24 14:30:00,30.52,30.61,30.51,30.6,17000.0,25.4714,25.5465,25.4631,25.5382,17000.0
2012-07-24 14:40:00,30.59,30.65,30.56,30.56,8400.0,25.5298,25.5799,25.5048,25.5048,8400.0
2012-07-24 14:50:00,30.56,30.56,30.5,30.55,20200.0,25.5048,25.5048,25.4547,25.4964,20200.0
2012-07-24 15:00:00,30.55,30.56,30.48,30.48,21900.0,25.4964,25.5048,25.438,25.438,21900.0
2012-07-24 15:10:00,30.48,30.5,30.45,30.47,14500.0,25.438,25.4547,25.413,25.4297,14500.0
2012-07-24 15:20:00,30.47,30.56,30.47,30.56,18400.0,25.4297,25.5048,25.4297,25.5048,18400.0
2012-07-24 15:30:00,30.56,30.62,30.54,30.61,19200.0,25.5048,25.5549,25.4881,25.5465,19200.0
2012-07-24 15:40:00,30.62,30.62,30.51,30.56,36800.0,25.5549,25.5549,25.4631,25.5048,36800.0
2012-07-24 15:50:00,30.56,30.67,30.56,30.66,49200.0,25.5048,25.5966,25.5048,25.5882,49200.0
2012-07-25 09:30:00,30.64,31.06,30.63,31.04,40700.0,25.5716,25.9221,25.5632,25.9054,40700.0
2012-07-25 09:40:00,31.03,31.03,30.84,30.85,4000.0,25.897,25.897,25.7385,25.7468,4000.0
2012-07-25 09:50:00,30.85,30.9,30.78,30.9,6700.0,25.7468,25.7885,25.6884,25.7885,6700.0
2012-07-25 10:00:00,30.88,30.89,30.77,30.78,9300.0,25.7719,25.7802,25.68,25.6884,9300.0
2012-07-25 10:10:00,30.78,30.86,30.77,30.78,13200.0,25.6884,25.7552,25.68,25.6884,13200.0
2012-07-25 10:20:00,30.75,30.84,30.73,30.83,15100.0,25.6634,25.7385,25.6467,25.7301,15100.0
2012-07-25 10:30:00,30.82,30.83,30.77,30.81,6900.0,25.7218,25.7301,25.68,25.7134,6900.0
2012-07-25 10:40:00,30.77,30.81,30.72,30.72,5400.0,25.68,25.7134,25.6383,25.6383,5400.0
2012-07-25 10:50:00,30.72,30.72,30.63,30.66,11400.0,25.6383,25.6383,25.5632,25.5882,11400.0
2012-07-25 11:00:00,30.66,30.69,30.64,30.65,10200.0,25.5882,25.6133,25.5716,25.5799,10200.0
2012-07-25 11:10:00,30.65,30.74,30.65,30.7,7500.0,25.5799,25.655,25.5799,25.6216,7500.0
2012-07-25 11:20:00,30.7,30.73,30.68,30.7,13300.0,25.6216,25.6467,25.6049,25.6216,13300.0
2012-07-25 11:30:00,30.71,30.71,30.64,30.7,5600.0,25.63,25.63,25.5716,25.6216,5600.0
2012-07-25 11:40:00,30.69,30.7,30.66,30.69,4600.0,25.6133,25.6216,25.5882,25.6133,4600.0
2012-07-25 11:50:00,30.68,30.72,30.67,30.7,8300.0,25.6049,25.6383,25.5966,25.6216,8300.0
2012-07-25 12:00:00,30.69,30.73,30.69,30.71,3600.0,25.6133,25.6467,25.6133,25.63,3600.0
2012-07-25 12:10:00,30.7,30.7,30.66,30.69,7100.0,25.6216,25.6216,25.5882,25.6133,7100.0
2012-07-25 12:20:00,30.7,30.73,30.68,30.69,6000.0,25.6216,25.6467,25.6049,25.6133,6000.0
2012-07-25 12:30:00,30.7,30.72,30.68,30.71,4700.0,25.6216,25.6383,25.6049,25.63,4700.0
2012-07-25 12:40:00,30.7,30.74,30.7,30.73,3200.0,25.6216,25.655,25.6216,25.6467,3200.0
2012-07-25 12:50:00,30.73,30.73,30.69,30.71,4500.0,25.6467,25.6467,25.6133,25.63,4500.0
2012-07-25 13:00:00,30.71,30.74,30.69,30.71,27300.0,25.63,25.655,25.6133,25.63,27300.0
2012-07-25 13:10:00,30.71,30.78,30.69,30.78,6400.0,25.63,25.6884,25.6133,25.6884,6400.0
2012-07-25 13:20:00,30.78,30.89,30.78,30.85,19800.0,25.6884,25.7802,25.6884,25.7468,19800.0
2012-07-25 13:30:00,30.85,30.94,30.85,30.93,3700.0,25.7468,25.8219,25.7468,25.8136,3700.0
2012-07-25 13:40:00,30.92,30.92,30.86,30.86,6400.0,25.8052,25.8052,25.7552,25.7552,6400.0
2012-07-25 13:50:00,30.86,30.89,30.86,30.87,4600.0,25.7552,25.7802,25.7552,25.7635,4600.0
2012-07-25 14:00:00,30.88,30.88,30.85,30.86,5100.0,25.7719,25.7719,25.7468,25.7552,5100.0
2012-07-25 14:10:00,30.85,30.88,30.85,30.87,7600.0,25.7468,25.7719,25.7468,25.7635,7600.0
2012-07-25 14:20:00,30.86,30.92,30.86,30.92,17700.0,25.7552,25.8052,25.7552,25.8052,17700.0
2012-07-25 14:30:00,30.92,30.95,30.91,30.92,7600.0,25.8052,25.8303,25.7969,25.8052,7600.0
2012-07-25 14:40:00,30.93,30.93,30.89,30.89,3300.0,25.8136,25.8136,25.7802,25.7802,3300.0
2012-07-25 14:50:00,30.89,30.93,30.88,30.88,10900.0,25.7802,25.8136,25.7719,25.7719,10900.0
2012-07-25 15:00:00,30.88,30.88,30.86,30.88,26500.0,25.7719,25.7719,25.7552,25.7719,26500.0
2012-07-25 15:10:00,30.88,30.88,30.83,30.83,16100.0,25.7719,25.7719,25.7301,25.7301,16100.0
2012-07-25 15:20:00,30.83,30.85,30.82,30.84,36800.0,25.7301,25.7468,25.7218,25.7385,36800.0
2012-07-25 15:30:00,30.84,30.86,30.83,30.85,19400.0,25.7385,25.7552,25.7301,25.7468,19400.0
2012-07-25 15:40:00,30.84,30.87,30.81,30.86,28400.0,25.7385,25.7635,25.7134,25.7552,28400.0
2012-07-25 15:50:00,30.85,30.87,30.83,30.86,42900.0,25.7468,25.7635,25.7301,25.7552,42900.0
2012-07-26 09:30:00,31.11,31.34,31.0,31.18,28300.0,25.9638,26.1558,25.872,26.0222,28300.0
2012-07-26 09:40:00,31.17,31.19,31.12,31.17,10800.0,26.0139,26.0306,25.9722,26.0139,10800.0
2012-07-26 09:50:00,31.17,31.22,31.12,31.14,18700.0,26.0139,26.0556,25.9722,25.9888,18700.0
2012-07-26 10:00:00,31.14,31.21,31.13,31.17,16900.0,25.9888,26.0473,25.9805,26.0139,16900.0
2012-07-26 10:10:00,31.2,31.2,31.04,31.04,6500.0,26.0389,26.0389,25.9054,25.9054,6500.0
2012-07-26 10:20:00,31.02,31.05,30.96,31.04,17200.0,25.8887,25.9137,25.8386,25.9054,17200.0
2012-07-26 10:30:00,31.03,31.03,30.83,30.85,8700.0,25.897,25.897,25.7301,25.7468,8700.0
2012-07-26 10:40:00,30.84,30.88,30.76,30.78,11700.0,25.7385,25.7719,25.6717,25.6884,11700.0
2012-07-26 10:50:00,30.79,30.79,30.75,30.76,5800.0,25.6967,25.6967,25.6634,25.6717,5800.0
2012-07-26 11:00:00,30.76,30.76,30.68,30.71,10400.0,25.6717,25.6717,25.6049,25.63,10400.0
2012-07-26 11:10:00,30.71,30.76,30.7,30.76,6400.0,25.63,25.6717,25.6216,25.6717,6400.0
2012-07-26 11:20:00,30.76,30.79,30.7,30.74,10300.0,25.6717,25.6967,25.6216,25.655,10300.0
2012-07-26 11:30:00,30.74,30.78,30.7,30.76,12900.0,25.655,25.6884,25.6216,25.6717,12900.0
2012-07-26 11:40:00,30.76,30.77,30.7,30.76,8500.0,25.6717,25.68,25.6216,25.6717,8500.0
2012-07-26 11:50:00,30.74,30.76,30.73,30.75,8600.0,25.655,25.6717,25.6467,25.6634,8600.0
2012-07-26 12:00:00,30.74,30.74,30.69,30.7,6100.0,25.655,25.655,25.6133,25.6216,6100.0
2012-07-26 12:10:00,30.7,30.71,30.68,30.7,6600.0,25.6216,25.63,25.6049,25.6216,6600.0
2012-07-26 12:20:00,30.69,30.73,30.69,30.73,4500.0,25.6133,25.6467,25.6133,25.6467,4500.0
2012-07-26 12:30:00,30.73,30.73,30.68,30.68,4600.0,25.6467,25.6467,25.6049,25.6049,4600.0
2012-07-26 12:40:00,30.67,30.68,30.61,30.61,3400.0,25.5966,25.6049,25.5465,25.5465,3400.0
2012-07-26 12:50:00,30.61,30.63,30.57,30.62,12000.0,25.5465,25.5632,25.5131,25.5549,12000.0
2012-07-26 13:00:00,30.61,30.62,30.58,30.62,8600.0,25.5465,25.5549,25.5215,25.5549,8600.0
2012-07-26 13:10:00,30.59,30.63,30.56,30.59,7600.0,25.5298,25.5632,25.5048,25.5298,7600.0
2012-07-26 13:20:00,30.58,30.64,30.56,30.61,9000.0,25.5215,25.5716,25.5048,25.5465,9000.0
2012-07-26 13:30:00,30.61,30.65,30.58,30.63,9900.0,25.5465,25.5799,25.5215,25.5632,9900.0
2012-07-26 13:40:00,30.62,30.67,30.58,30.6,59900.0,25.5549,25.5966,25.5215,25.5382,59900.0
2012-07-26 13:50:00,30.59,30.59,30.53,30.53,85500.0,25.5298,25.5298,25.4797,25.4797,85500.0
2012-07-26 14:00:00,30.53,30.58,30.53,30.58,6000.0,25.4797,25.5215,25.4797,25.5215,6000.0
2012-07-26 14:10:00,30.58,30.58,30.53,30.54,8400.0,25.5215,25.5215,25.4797,25.4881,8400.0
2012-07-26 14:20:00,30.54,30.58,30.52,30.58,9700.0,25.4881,25.5215,25.4714,25.5215,9700.0
2012-07-26 14:30:00,30.57,30.6,30.57,30.6,9800.0,25.5131,25.5382,25.5131,25.5382,9800.0
2012-07-26 14:40:00,30.6,30.79,30.6,30.78,55100.0,25.5382,25.6967,25.5382,25.6884,55100.0
2012-07-26 14:50:00,30.78,30.85,30.77,30.85,21500.0,25.6884,25.7468,25.68,25.7468,21500.0
2012-07-26 15:00:00,30.85,30.85,30.79,30.79,10600.0,25.7468,25.7468,25.6967,25.6967,10600.0
2012-07-26 15:10:00,30.79,30.8,30.78,30.78,35900.0,25.6967,25.7051,25.6884,25.6884,35900.0
2012-07-26 15:20:00,30.78,30.78,30.74,30.77,22100.0,25.6884,25.6884,25.655,25.68,22100.0
2012-07-26 15:30:00,30.76,30.77,30.7,30.71,21100.0,25.6717,25.68,25.6216,25.63,21100.0
2012-07-26 15:40:00,30.7,30.77,30.66,30.69,44200.0,25.6216,25.68,25.5882,25.6133,44200.0
2012-07-26 15:50:00,30.69,30.72,30.65,30.67,72700.0,25.6133,25.6383,25.5799,25.5966,72700.0
2012-07-27 09:30:00,30.98,31.23,30.98,31.23,23800.0,25.8553,26.064,25.8553,26.064,23800.0
2012-07-27 09:40:00,31.23,31.24,31.07,31.12,14400.0,26.064,26.0723,25.9304,25.9722,14400.0
2012-07-27 09:50:00,31.13,31.29,31.13,31.19,17100.0,25.9805,26.114,25.9805,26.0306,17100.0
2012-07-27 10:00:00,31.19,31.27,31.19,31.27,26400.0,26.0306,26.0973,26.0306,26.0973,26400.0
2012-07-27 10:10:00,31.27,31.41,31.26,31.41,13700.0,26.0973,26.2142,26.089,26.2142,13700.0
2012-07-27 10:20:00,31.41,31.5,31.41,31.46,9300.0,26.2142,26.2893,26.2142,26.2559,9300.0
2012-07-27 10:30:00,31.45,31.51,31.44,31.49,11800.0,26.2476,26.2976,26.2392,26.2809,11800.0
2012-07-27 10:40:00,31.5,31.54,31.49,31.5,9800.0,26.2893,26.3227,26.2809,26.2893,9800.0
2012-07-27 10:50:00,31.52,31.62,31.52,31.61,11500.0,26.306,26.3894,26.306,26.3811,11500.0
2012-07-27 11:00:00,31.6,31.67,31.59,31.62,14800.0,26.3728,26.4312,26.3644,26.3894,14800.0
2012-07-27 11:10:00,31.61,31.63,31.57,31.62,15200.0,26.3811,26.3978,26.3477,26.3894,15200.0
2012-07-27 11:20:00,31.62,31.67,31.62,31.66,9800.0,26.3894,26.4312,26.3894,26.4228,9800.0
2012-07-27 11:30:00,31.64,31.67,31.62,31.62,8400.0,26.4061,26.4312,26.3894,26.3894,8400.0
2012-07-27 11:40:00,31.63,31.64,31.55,31.6,16000.0,26.3978,26.4061,26.331,26.3728,16000.0
2012-07-27 11:50:00,31.61,31.64,31.6,31.63,12800.0,26.3811,26.4061,26.3728,26.3978,12800.0
2012-07-27 12:00:00,31.63,31.71,31.61,31.69,12100.0,26.3978,26.4646,26.3811,26.4479,12100.0
2012-07-27 12:10:00,31.7,31.72,31.7,31.72,3900.0,26.4562,26.4729,26.4562,26.4729,3900.0
2012-07-27 12:20:00,31.72,31.76,31.72,31.76,8500.0,26.4729,26.5063,26.4729,26.5063,8500.0
2012-07-27 12:30:00,31.78,31.81,31.78,31.81,7700.0,26.523,26.548,26.523,26.548,7700.0
2012-07-27 12:40:00,31.82,31.86,31.79,31.8,19600.0,26.5564,26.5897,26.5313,26.5397,19600.0
2012-07-27 12:50:00,31.81,31.83,31.8,31.83,3000.0,26.548,26.5647,26.5397,26.5647,3000.0
2012-07-27 13:00:00,31.82,31.85,31.81,31.83,14600.0,26.5564,26.5814,26.548,26.5647,14600.0
2012-07-27 13:10:00,31.83,31.85,31.82,31.85,7800.0,26.5647,26.5814,26.5564,26.5814,7800.0
2012-07-27 13:20:00,31.85,32.0,31.82,32.0,21900.0,26.5814,26.7066,26.5564,26.7066,21900.0
2012-07-27 13:30:00,32.01,32.09,31.94,32.0,31600.0,26.7149,26.7817,26.6565,26.7066,31600.0
2012-07-27 13:40:00,32.03,32.06,31.89,31.9,42800.0,26.7316,26.7567,26.6148,26.6231,42800.0
2012-07-27 13:50:00,31.9,31.97,31.88,31.97,12600.0,26.6231,26.6815,26.6064,26.6815,12600.0
2012-07-27 14:00:00,31.99,31.99,31.94,31.97,15200.0,26.6982,26.6982,26.6565,26.6815,15200.0
2012-07-27 14:10:00,31.98,31.99,31.9,31.9,14900.0,26.6899,26.6982,26.6231,26.6231,14900.0
2012-07-27 14:20:00,31.9,31.9,31.83,31.83,7500.0,26.6231,26.6231,26.5647,26.5647,7500.0
2012-07-27 14:30:00,31.84,31.87,31.81,31.81,18000.0,26.5731,26.5981,26.548,26.548,18000.0
2012-07-27 14:40:00,31.81,31.83,31.8,31.83,16600.0,26.548,26.5647,26.5397,26.5647,16600.0
2012-07-27 14:50:00,31.82,31.84,31.82,31.84,18400.0,26.5564,26.5731,26.5564,26.5731,18400.0
2012-07-27 15:00:00,31.82,31.87,31.82,31.87,18100.0,26.5564,26.5981,26.5564,26.5981,18100.0
2012-07-27 15:10:00,31.87,31.9,31.86,31.9,13800.0,26.5981,26.6231,26.5897,26.6231,13800.0
2012-07-27 15:20:00,31.9,31.92,31.89,31.91,28900.0,26.6231,26.6398,26.6148,26.6315,28900.0
2012-07-27 15:30:00,31.92,31.95,31.91,31.94,26300.0,26.6398,26.6649,26.6315,26.6565,26300.0
2012-07-27 15:40:00,31.94,31.95,31.86,31.86,64400.0,26.6565,26.6649,26.5897,26.5897,64400.0
2012-07-27 15:50:00,31.87,31.88,31.79,31.87,76400.0,26.5981,26.6064,26.5313,26.5981,76400.0
2012-07-30 09:30:00,31.96,32.06,31.75,31.89,24600.0,26.6732,26.7567,26.4979,26.6148,24600.0
2012-07-30 09:40:00,31.88,31.88,31.72,31.73,23900.0,26.6064,26.6064,26.4729,26.4812,23900.0
2012-07-30 09:50:00,31.73,31.75,31.67,31.68,28300.0,26.4812,26.4979,26.4312,26.4395,28300.0
2012-07-30 10:00:00,31.67,31.73,31.6,31.61,27000.0,26.4312,26.4812,26.3728,26.3811,27000.0
2012-07-30 10:10:00,31.63,31.65,31.58,31.59,15300.0,26.3978,26.4145,26.3561,26.3644,15300.0
2012-07-30 10:20:00,31.58,31.73,31.58,31.69,16000.0,26.3561,26.4812,26.3561,26.4479,16000.0
2012-07-30 10:30:00,31.67,31.71,31.64,31.71,12200.0,26.4312,26.4646,26.4061,26.4646,12200.0
2012-07-30 10:40:00,31.71,31.72,31.67,31.71,20200.0,26.4646,26.4729,26.4312,26.4646,20200.0
2012-07-30 10:50:00,31.71,31.73,31.65,31.66,18400.0,26.4646,26.4812,26.4145,26.4228,18400.0
2012-07-30 11:00:00,31.66,31.68,31.64,31.68,11100.0,26.4228,26.4395,26.4061,26.4395,11100.0
2012-07-30 11:10:00,31.69,31.71,31.67,31.67,18800.0,26.4479,26.4646,26.4312,26.4312,18800.0
2012-07-30 11:20:00,31.68,31.69,31.64,31.64,16300.0,26.4395,26.4479,26.4061,26.4061,16300.0
2012-07-30 11:30:00,31.64,31.67,31.61,31.64,13500.0,26.4061,26.4312,26.3811,26.4061,13500.0
2012-07-30 11:40:00,31.62,31.64,31.59,31.64,8100.0,26.3894,26.4061,26.3644,26.4061,8100.0
2012-07-30 11:50:00,31.64,31.66,31.62,31.65,11700.0,26.4061,26.4228,26.3894,26.4145,11700.0
2012-07-30 12:00:00,31.63,31.65,31.63,31.64,13200.0,26.3978,26.4145,26.3978,26.4061,13200.0
2012-07-30 12:10:00,31.64,31.65,31.6,31.61,15900.0,26.4061,26.4145,26.3728,26.3811,15900.0
2012-07-30 12:20:00,31.62,31.63,31.61,31.63,15800.0,26.3894,26.3978,26.3811,26.3978,15800.0
2012-07-30 12:30:00,31.62,31.63,31.57,31.6,48100.0,26.3894,26.3978,26.3477,26.3728,48100.0
2012-07-30 12:40:00,31.6,31.62,31.59,31.6,14700.0,26.3728,26.3894,26.3644,26.3728,14700.0
2012-07-30 12:50:00,31.59,31.62,31.58,31.61,11100.0,26.3644,26.3894,26.3561,26.3811,11100.0
2012-07-30 13:00:00,31.62,31.64,31.59,31.61,4300.0,26.3894,26.4061,26.3644,26.3811,4300.0
2012-07-30 13:10:00,31.61,31.61,31.59,31.59,6900.0,26.3811,26.3811,26.3644,26.3644,6900.0
2012-07-30 13:20:00,31.59,31.63,31.59,31.6,6000.0,26.3644,26.3978,26.3644,26.3728,6000.0
2012-07-30 13:30:00,31.61,31.62,31.6,31.6,5200.0,26.3811,26.3894,26.3728,26.3728,5200.0
2012-07-30 13:40:00,31.6,31.6,31.58,31.59,6300.0,26.3728,26.3728,26.3561,26.3644,6300.0
2012-07-30 13:50:00,31.59,31.6,31.57,31.58,10100.0,26.3644,26.3728,26.3477,26.3561,10100.0
2012-07-30 14:00:00,31.58,31.58,31.55,31.57,12500.0,26.3561,26.3561,26.331,26.3477,12500.0
2012-07-30 14:10:00,31.57,31.61,31.57,31.6,5900.0,26.3477,26.3811,26.3477,26.3728,5900.0
2012-07-30 14:20:00,31.61,31.63,31.6,31.63,17600.0,26.3811,26.3978,26.3728,26.3978,17600.0
2012-07-30 14:30:00,31.64,31.65,31.63,31.64,6000.0,26.4061,26.4145,26.3978,26.4061,6000.0
2012-07-30 14:40:00,31.64,31.68,31.64,31.67,8900.0,26.4061,26.4395,26.4061,26.4312,8900.0
2012-07-30 14:50:00,31.67,31.71,31.67,31.71,14700.0,26.4312,26.4646,26.4312,26.4646,14700.0
2012-07-30 15:00:00,31.7,31.71,31.69,31.7,19200.0,26.4562,26.4646,26.4479,26.4562,19200.0
2012-07-30 15:10:00,31.7,31.7,31.64,31.68,29800.0,26.4562,26.4562,26.4061,26.4395,29800.0
2012-07-30 15:20:00,31.67,31.71,31.66,31.69,26200.0,26.4312,26.4646,26.4228,26.4479,26200.0
2012-07-30 15:30:00,31.7,31.71,31.64,31.66,68800.0,26.4562,26.4646,26.4061,26.4228,68800.0
2012-07-30 15:40:00,31.66,31.71,31.66,31.71,33400.0,26.4228,26.4646,26.4228,26.4646,33400.0
2012-07-30 15:50:00,31.7,31.72,31.69,31.71,36600.0,26.4562,26.4729,26.4479,26.4646,36600.0
2012-07-31 09:30:00,31.75,31.82,31.72,31.82,30400.0,26.4979,26.5564,26.4729,26.5564,30400.0
2012-07-31 09:40:00,31.82,31.87,31.79,31.84,8600.0,26.5564,26.5981,26.5313,26.5731,8600.0
2012-07-31 09:50:00,31.81,31.83,31.75,31.83,11400.0,26.548,26.5647,26.4979,26.5647,11400.0
2012-07-31 10:00:00,31.83,31.94,31.71,31.81,19400.0,26.5647,26.6565,26.4646,26.548,19400.0
2012-07-31 10:10:00,31.78,31.98,31.77,31.96,45800.0,26.523,26.6899,26.5146,26.6732,45800.0
2012-07-31 10:20:00,31.94,31.98,31.9,31.9,9100.0,26.6565,26.6899,26.6231,26.6231,9100.0
2012-07-31 10:30:00,31.88,31.94,31.88,31.93,7500.0,26.6064,26.6565,26.6064,26.6482,7500.0
2012-07-31 10:40:00,31.94,32.1,31.94,32.07,18500.0,26.6565,26.79,26.6565,26.765,18500.0
2012-07-31 10:50:00,32.07,32.09,32.05,32.05,12100.0,26.765,26.7817,26.7483,26.7483,12100.0
2012-07-31 11:00:00,32.05,32.06,31.97,31.98,15200.0,26.7483,26.7567,26.6815,26.6899,15200.0
2012-07-31 11:10:00,31.98,32.06,31.97,32.06,8700.0,26.6899,26.7567,26.6815,26.7567,8700.0
2012-07-31 11:20:00,32.06,32.06,32.03,32.04,7300.0,26.7567,26.7567,26.7316,26.74,7300.0
2012-07-31 11:30:00,32.04,32.07,32.04,32.05,14000.0,26.74,26.765,26.74,26.7483,14000.0
2012-07-31 11:40:00,32.05,32.08,32.04,32.07,12000.0,26.7483,26.7733,26.74,26.765,12000.0
2012-07-31 11:50:00,32.07,32.07,32.02,32.06,10600.0,26.765,26.765,26.7233,26.7567,10600.0
2012-07-31 12:00:00,32.06,32.07,31.96,31.97,11400.0,26.7567,26.765,26.6732,26.6815,11400.0
2012-07-31 12:10:00,31.97,31.98,31.89,31.9,16400.0,26.6815,26.6899,26.6148,26.6231,16400.0
2012-07-31 12:20:00,31.88,31.91,31.84,31.9,10600.0,26.6064,26.6315,26.5731,26.6231,10600.0
2012-07-31 12:30:00,31.89,31.91,31.85,31.88,4400.0,26.6148,26.6315,26.5814,26.6064,4400.0
2012-07-31 12:40:00,31.88,31.89,31.83,31.86,8700.0,26.6064,26.6148,26.5647,26.5897,8700.0
2012-07-31 12:50:00,31.86,31.86,31.79,31.83,19800.0,26.5897,26.5897,26.5313,26.5647,19800.0
2012-07-31 13:00:00,31.83,31.83,31.79,31.81,15500.0,26.5647,26.5647,26.5313,26.548,15500.0
2012-07-31 13:10:00,31.81,31.82,31.67,31.67,13100.0,26.548,26.5564,26.4312,26.4312,13100.0
2012-07-31 13:20:00,31.67,31.71,31.66,31.71,7300.0,26.4312,26.4646,26.4228,26.4646,7300.0
2012-07-31 13:30:00,31.71,31.72,31.65,31.66,3100.0,26.4646,26.4729,26.4145,26.4228,3100.0
2012-07-31 13:40:00,31.67,31.68,31.64,31.68,7400.0,26.4312,26.4395,26.4061,26.4395,7400.0
2012-07-31 13:50:00,31.68,31.71,31.63,31.65,6000.0,26.4395,26.4646,26.3978,26.4145,6000.0
2012-07-31 14:00:00,31.65,31.68,31.61,31.61,14800.0,26.4145,26.4395,26.3811,26.3811,14800.0
2012-07-31 14:10:00,31.61,31.7,31.61,31.7,10200.0,26.3811,26.4562,26.3811,26.4562,10200.0
2012-07-31 14:20:00,31.7,31.76,31.69,31.76,9500.0,26.4562,26.5063,26.4479,26.5063,9500.0
2012-07-31 14:30:00,31.75,31.76,31.71,31.73,6200.0,26.4979,26.5063,26.4646,26.4812,6200.0
2012-07-31 14:40:00,31.73,31.81,31.73,31.8,20900.0,26.4812,26.548,26.4812,26.5397,20900.0
2012-07-31 14:50:00,31.8,31.84,31.79,31.79,9600.0,26.5397,26.5731,26.5313,26.5313,9600.0
2012-07-31 15:00:00,31.81,31.81,31.78,31.79,17000.0,26.548,26.548,26.523,26.5313,17000.0
2012-07-31 15:10:00,31.8,31.81,31.77,31.78,16300.0,26.5397,26.548,26.5146,26.523,16300.0
2012-07-31 15:20:00,31.78,31.79,31.71,31.73,14600.0,26.523,26.5313,26.4646,26.4812,14600.0
2012-07-31 15:30:00,31.73,31.73,31.59,31.6,21700.0,26.4812,26.4812,26.3644,26.3728,21700.0
2012-07-31 15:40:00,31.6,31.63,31.56,31.57,30800.0,26.3728,26.3978,26.3394,26.3477,30800.0
2012-07-31 15:50:00,31.57,31.64,31.55,31.57,53900.0,26.3477,26.4061,26.331,26.3477,53900.0
2012-08-01 09:30:00,31.87,31.99,31.69,31.81,21700.0,26.5981,26.6982,26.4479,26.548,21700.0
2012-08-01 09:40:00,31.83,31.84,31.68,31.75,6400.0,26.5647,26.5731,26.4395,26.4979,6400.0
2012-08-01 09:50:00,31.75,31.75,31.67,31.69,10700.0,26.4979,26.4979,26.4312,26.4479,10700.0
2012-08-01 10:00:00,31.69,31.73,31.61,31.72,18200.0,26.4479,26.4812,26.3811,26.4729,18200.0
2012-08-01 10:10:00,31.7,31.71,31.61,31.61,9200.0,26.4562,26.4646,26.3811,26.3811,9200.0
2012-08-01 10:20:00,31.61,31.63,31.51,31.55,8000.0,26.3811,26.3978,26.2976,26.331,8000.0
2012-08-01 10:30:00,31.55,31.68,31.55,31.65,10500.0,26.331,26.4395,26.331,26.4145,10500.0
2012-08-01 10:40:00,31.64,31.64,31.58,31.64,3000.0,26.4061,26.4061,26.3561,26.4061,3000.0
2012-08-01 10:50:00,31.65,31.67,31.61,31.64,5200.0,26.4145,26.4312,26.3811,26.4061,5200.0
2012-08-01 11:00:00,31.63,31.63,31.53,31.53,11700.0,26.3978,26.3978,26.3143,26.3143,11700.0
2012-08-01 11:10:00,31.55,31.55,31.5,31.52,10300.0,26.331,26.331,26.2893,26.306,10300.0
2012-08-01 11:20:00,31.52,31.53,31.5,31.51,13800.0,26.306,26.3143,26.2893,26.2976,13800.0
2012-08-01 11:30:00,31.52,31.54,31.51,31.51,9300.0,26.306,26.3227,26.2976,26.2976,9300.0
2012-08-01 11:40:00,31.51,31.56,31.51,31.53,7200.0,26.2976,26.3394,26.2976,26.3143,7200.0
2012-08-01 11:50:00,31.55,31.61,31.55,31.57,15800.0,26.331,26.3811,26.331,26.3477,15800.0
2012-08-01 12:00:00,31.6,31.74,31.59,31.74,20300.0,26.3728,26.4896,26.3644,26.4896,20300.0
2012-08-01 12:10:00,31.71,31.77,31.7,31.76,12300.0,26.4646,26.5146,26.4562,26.5063,12300.0
2012-08-01 12:20:00,31.78,31.8,31.74,31.79,6900.0,26.523,26.5397,26.4896,26.5313,6900.0
2012-08-01 12:30:00,31.78,31.79,31.76,31.76,9900.0,26.523,26.5313,26.5063,26.5063,9900.0
2012-08-01 12:40:00,31.76,31.78,31.73,31.76,7200.0,26.5063,26.523,26.4812,26.5063,7200.0
2012-08-01 12:50:00,31.76,31.78,31.74,31.78,9300.0,26.5063,26.523,26.4896,26.523,9300.0
2012-08-01 13:00:00,31.78,31.82,31.78,31.8,10800.0,26.523,26.5564,26.523,26.5397,10800.0
2012-08-01 13:10:00,31.8,31.82,31.78,31.79,10300.0,26.5397,26.5564,26.523,26.5313,10300.0
2012-08-01 13:20:00,31.81,31.81,31.72,31.72,5800.0,26.548,26.548,26.4729,26.4729,5800.0
2012-08-01 13:30:00,31.72,31.8,31.69,31.75,19900.0,26.4729,26.5397,26.4479,26.4979,19900.0
2012-08-01 13:40:00,31.75,31.78,31.74,31.78,4500.0,26.4979,26.523,26.4896,26.523,4500.0
2012-08-01 13:50:00,31.77,31.77,31.7,31.71,3600.0,26.5146,26.5146,26.4562,26.4646,3600.0
2012-08-01 14:00:00,31.69,31.71,31.69,31.71,4900.0,26.4479,26.4646,26.4479,26.4646,4900.0
2012-08-01 14:10:00,31.71,31.71,31.52,31.59,14800.0,26.4646,26.4646,26.306,26.3644,14800.0
2012-08-01 14:20:00,31.6,31.79,31.6,31.79,11000.0,26.3728,26.5313,26.3728,26.5313,11000.0
2012-08-01 14:30:00,31.79,31.8,31.72,31.78,11900.0,26.5313,26.5397,26.4729,26.523,11900.0
2012-08-01 14:40:00,31.78,31.8,31.73,31.76,9600.0,26.523,26.5397,26.4812,26.5063,9600.0
2012-08-01 14:50:00,31.77,31.8,31.72,31.79,13000.0,26.5146,26.5397,26.4729,26.5313,13000.0
2012-08-01 15:00:00,31.78,31.82,31.72,31.79,11800.0,26.523,26.5564,26.4729,26.5313,11800.0
2012-08-01 15:10:00,31.8,31.81,31.73,31.73,14900.0,26.5397,26.548,26.4812,26.4812,14900.0
2012-08-01 15:20:00,31.73,31.76,31.68,31.74,18300.0,26.4812,26.5063,26.4395,26.4896,18300.0
2012-08-01 15:30:00,31.74,31.75,31.69,31.7,12400.0,26.4896,26.4979,26.4479,26.4562,12400.0
2012-08-01 15:40:00,31.71,31.72,31.64,31.66,18300.0,26.4646,26.4729,26.4061,26.4228,18300.0
2012-08-01 15:50:00,31.66,31.73,31.59,31.63,29600.0,26.4228,26.4812,26.3644,26.3978,29600.0
2012-08-02 09:30:00,31.28,31.3,30.98,31.16,13100.0,26.1057,26.1224,25.8553,26.0055,13100.0
2012-08-02 09:40:00,31.13,31.56,31.13,31.55,16300.0,25.9805,26.3394,25.9805,26.331,16300.0
2012-08-02 09:50:00,31.54,31.57,31.52,31.54,7100.0,26.3227,26.3477,26.306,26.3227,7100.0
2012-08-02 10:00:00,31.54,31.61,31.48,31.56,21100.0,26.3227,26.3811,26.2726,26.3394,21100.0
2012-08-02 10:10:00,31.56,31.59,31.5,31.54,13800.0,26.3394,26.3644,26.2893,26.3227,13800.0
2012-08-02 10:20:00,31.54,31.57,31.5,31.54,18300.0,26.3227,26.3477,26.2893,26.3227,18300.0
2012-08-02 10:30:00,31.55,31.7,31.48,31.68,25500.0,26.331,26.4562,26.2726,26.4395,25500.0
2012-08-02 10:40:00,31.66,31.69,31.61,31.63,16100.0,26.4228,26.4479,26.3811,26.3978,16100.0
2012-08-02 10:50:00,31.64,31.65,31.48,31.59,14500.0,26.4061,26.4145,26.2726,26.3644,14500.0
2012-08-02 11:00:00,31.57,31.59,31.49,31.56,15900.0,26.3477,26.3644,26.2809,26.3394,15900.0
2012-08-02 11:10:00,31.55,31.57,31.5,31.54,10100.0,26.331,26.3477,26.2893,26.3227,10100.0
2012-08-02 11:20:00,31.53,31.56,31.49,31.53,15400.0,26.3143,26.3394,26.2809,26.3143,15400.0
2012-08-02 11:30:00,31.53,31.57,31.49,31.5,22300.0,26.3143,26.3477,26.2809,26.2893,22300.0
2012-08-02 11:40:00,31.54,31.55,31.51,31.52,9700.0,26.3227,26.331,26.2976,26.306,9700.0
2012-08-02 11:50:00,31.52,31.56,31.46,31.53,22500.0,26.306,26.3394,26.2559,26.3143,22500.0
2012-08-02 12:00:00,31.55,31.55,31.5,31.51,10300.0,26.331,26.331,26.2893,26.2976,10300.0
2012-08-02 12:10:00,31.51,31.57,31.49,31.55,18900.0,26.2976,26.3477,26.2809,26.331,18900.0
2012-08-02 12:20:00,31.56,31.56,31.5,31.5,8100.0,26.3394,26.3394,26.2893,26.2893,8100.0
2012-08-02 12:30:00,31.51,31.53,31.48,31.52,28200.0,26.2976,26.3143,26.2726,26.306,28200.0
2012-08-02 12:40:00,31.52,31.54,31.51,31.53,9600.0,26.306,26.3227,26.2976,26.3143,9600.0
2012-08-02 12:50:00,31.53,31.55,31.5,31.55,14300.0,26.3143,26.331,26.2893,26.331,14300.0
2012-08-02 13:00:00,31.54,31.56,31.51,31.56,10000.0,26.3227,26.3394,26.2976,26.3394,10000.0
2012-08-02 13:10:00,31.55,31.56,31.49,31.52,16500.0,26.331,26.3394,26.2809,26.306,16500.0
2012-08-02 13:20:00,31.52,31.54,31.5,31.53,13900.0,26.306,26.3227,26.2893,26.3143,13900.0
2012-08-02 13:30:00,31.53,31.57,31.52,31.56,20700.0,26.3143,26.3477,26.306,26.3394,20700.0
2012-08-02 13:40:00,31.55,31.63,31.54,31.63,18600.0,26.331,26.3978,26.3227,26.3978,18600.0
2012-08-02 13:50:00,31.62,31.64,31.58,31.58,19400.0,26.3894,26.4061,26.3561,26.3561,19400.0
2012-08-02 14:00:00,31.56,31.64,31.54,31.63,18500.0,26.3394,26.4061,26.3227,26.3978,18500.0
2012-08-02 14:10:00,31.63,31.65,31.6,31.64,12500.0,26.3978,26.4145,26.3728,26.4061,12500.0
2012-08-02 14:20:00,31.64,31.67,31.59,31.64,22700.0,26.4061,26.4312,26.3644,26.4061,22700.0
2012-08-02 14:30:00,31.64,31.8,31.63,31.8,26500.0,26.4061,26.5397,26.3978,26.5397,26500.0
2012-08-02 14:40:00,31.77,31.85,31.73,31.81,23300.0,26.5146,26.5814,26.4812,26.548,23300.0
2012-08-02 14:50:00,31.84,31.84,31.55,31.6,30600.0,26.5731,26.5731,26.331,26.3728,30600.0
2012-08-02 15:00:00,31.63,31.88,31.61,31.84,37600.0,26.3978,26.6064,26.3811,26.5731,37600.0
2012-08-02 15:10:00,31.86,31.97,31.77,31.93,52900.0,26.5897,26.6815,26.5146,26.6482,52900.0
2012-08-02 15:20:00,31.93,31.99,31.72,31.75,54500.0,26.6482,26.6982,26.4729,26.4979,54500.0
2012-08-02 15:30:00,31.76,31.84,31.71,31.8,54300.0,26.5063,26.5731,26.4646,26.5397,54300.0
2012-08-02 15:40:00,31.81,31.89,31.71,31.86,67100.0,26.548,26.6148,26.4646,26.5897,67100.0
2012-08-02 15:50:00,31.85,31.93,31.84,31.85,84500.0,26.5814,26.6482,26.5731,26.5814,84500.0
2012-08-03 09:30:00,34.61,35.7,34.5,35.13,353300.0,28.8848,29.7945,28.793,29.3188,353300.0
2012-08-03 09:40:00,35.2,36.0,35.2,35.21,199800.0,29.3772,30.0449,29.3772,29.3856,199800.0
2012-08-03 09:50:00,35.21,35.31,34.88,34.89,153200.0,29.3856,29.469,29.1102,29.1185,153200.0
2012-08-03 10:00:00,34.9,34.95,34.6,34.93,151500.0,29.1269,29.1686,28.8765,29.1519,151500.0
2012-08-03 10:10:00,34.93,35.0,34.83,34.87,93800.0,29.1519,29.2103,29.0684,29.1018,93800.0
2012-08-03 10:20:00,34.88,35.0,34.85,34.97,66900.0,29.1102,29.2103,29.0851,29.1853,66900.0
2012-08-03 10:30:00,34.99,35.0,34.8,34.98,57700.0,29.202,29.2103,29.0434,29.1936,57700.0
2012-08-03 10:40:00,34.98,35.1,34.87,34.96,105000.0,29.1936,29.2938,29.1018,29.1769,105000.0
2012-08-03 10:50:00,34.97,35.03,34.75,34.97,91200.0,29.1853,29.2354,29.0017,29.1853,91200.0
2012-08-03 11:00:00,34.97,35.0,34.94,34.95,36600.0,29.1853,29.2103,29.1603,29.1686,36600.0
2012-08-03 11:10:00,34.95,35.0,34.88,34.97,81900.0,29.1686,29.2103,29.1102,29.1853,81900.0
2012-08-03 11:20:00,34.97,34.99,34.75,34.85,177400.0,29.1853,29.202,29.0017,29.0851,177400.0
2012-08-03 11:30:00,34.84,34.91,34.76,34.88,77500.0,29.0768,29.1352,29.01,29.1102,77500.0
2012-08-03 11:40:00,34.88,34.9,34.76,34.83,58300.0,29.1102,29.1269,29.01,29.0684,58300.0
2012-08-03 11:50:00,34.83,34.99,34.8,34.92,37700.0,29.0684,29.202,29.0434,29.1436,37700.0
2012-08-03 12:00:00,34.92,34.95,34.84,34.86,32500.0,29.1436,29.1686,29.0768,29.0935,32500.0
2012-08-03 12:10:00,34.87,34.95,34.8,34.95,17700.0,29.1018,29.1686,29.0434,29.1686,17700.0
2012-08-03 12:20:00,34.95,34.95,34.9,34.91,27500.0,29.1686,29.1686,29.1269,29.1352,27500.0
2012-08-03 12:30:00,34.9,34.95,34.9,34.95,26900.0,29.1269,29.1686,29.1269,29.1686,26900.0
2012-08-03 12:40:00,34.95,35.0,34.94,34.99,27900.0,29.1686,29.2103,29.1603,29.202,27900.0
2012-08-03 12:50:00,34.99,35.35,34.99,35.18,58700.0,29.202,29.5024,29.202,29.3606,58700.0
2012-08-03 13:00:00,35.2,35.44,35.19,35.33,25400.0,29.3772,29.5775,29.3689,29.4857,25400.0
2012-08-03 13:10:00,35.32,35.51,35.26,35.29,43700.0,29.4774,29.636,29.4273,29.4524,43700.0
2012-08-03 13:20:00,35.29,35.42,35.29,35.37,21400.0,29.4524,29.5608,29.4524,29.5191,21400.0
2012-08-03 13:30:00,35.36,35.37,35.19,35.25,32800.0,29.5108,29.5191,29.3689,29.419,32800.0
2012-08-03 13:40:00,35.25,35.28,35.21,35.23,26400.0,29.419,29.444,29.3856,29.4023,26400.0
2012-08-03 13:50:00,35.22,35.25,35.11,35.18,27200.0,29.3939,29.419,29.3021,29.3606,27200.0
2012-08-03 14:00:00,35.18,35.43,35.15,35.43,21300.0,29.3606,29.5692,29.3355,29.5692,21300.0
2012-08-03 14:10:00,35.43,35.47,35.33,35.41,18200.0,29.5692,29.6026,29.4857,29.5525,18200.0
2012-08-03 14:20:00,35.41,35.52,35.34,35.35,41100.0,29.5525,29.6443,29.4941,29.5024,41100.0
2012-08-03 14:30:00,35.34,35.39,35.2,35.39,26300.0,29.4941,29.5358,29.3772,29.5358,26300.0
2012-08-03 14:40:00,35.39,35.41,35.23,35.32,31400.0,29.5358,29.5525,29.4023,29.4774,31400.0
2012-08-03 14:50:00,35.32,35.56,35.32,35.44,47000.0,29.4774,29.6777,29.4774,29.5775,47000.0
2012-08-03 15:00:00,35.42,35.51,35.42,35.5,35600.0,29.5608,29.636,29.5608,29.6276,35600.0
2012-08-03 15:10:00,35.5,35.76,35.4,35.74,64300.0,29.6276,29.8446,29.5442,29.8279,64300.0
2012-08-03 15:20:00,35.76,35.76,35.53,35.56,85300.0,29.8446,29.8446,29.6527,29.6777,85300.0
2012-08-03 15:30:00,35.55,35.75,35.55,35.75,68800.0,29.6693,29.8363,29.6693,29.8363,68800.0
2012-08-03 15:40:00,35.76,35.92,35.76,35.78,107500.0,29.8446,29.9781,29.8446,29.8613,107500.0
2012-08-03 15:50:00,35.79,35.95,35.63,35.64,199400.0,29.8696,30.0032,29.7361,29.7445,199400.0
2012-08-06 09:30:00,35.67,35.8,35.31,35.6,222300.0,29.7695,29.878,29.469,29.7111,222300.0
2012-08-06 09:40:00,35.58,35.76,35.39,35.71,90200.0,29.6944,29.8446,29.5358,29.8029,90200.0
2012-08-06 09:50:00,35.73,35.76,35.64,35.7,20500.0,29.8196,29.8446,29.7445,29.7945,20500.0
2012-08-06 10:00:00,35.73,35.93,35.7,35.87,44300.0,29.8196,29.9865,29.7945,29.9364,44300.0
2012-08-06 10:10:00,35.84,35.93,35.82,35.91,32000.0,29.9114,29.9865,29.8947,29.9698,32000.0
2012-08-06 10:20:00,35.91,35.91,35.67,35.7,53400.0,29.9698,29.9698,29.7695,29.7945,53400.0
2012-08-06 10:30:00,35.74,35.77,35.66,35.67,21800.0,29.8279,29.853,29.7611,29.7695,21800.0
2012-08-06 10:40:00,35.66,35.74,35.64,35.68,20600.0,29.7611,29.8279,29.7445,29.7778,20600.0
2012-08-06 10:50:00,35.68,35.68,35.5,35.52,31700.0,29.7778,29.7778,29.6276,29.6443,31700.0
2012-08-06 11:00:00,35.52,35.55,35.5,35.52,20800.0,29.6443,29.6693,29.6276,29.6443,20800.0
2012-08-06 11:10:00,35.51,35.52,35.39,35.42,16000.0,29.636,29.6443,29.5358,29.5608,16000.0
2012-08-06 11:20:00,35.44,35.5,35.34,35.34,18000.0,29.5775,29.6276,29.4941,29.4941,18000.0
2012-08-06 11:30:00,35.35,35.47,35.33,35.44,15400.0,29.5024,29.6026,29.4857,29.5775,15400.0
2012-08-06 11:40:00,35.44,35.49,35.39,35.44,12900.0,29.5775,29.6193,29.5358,29.5775,12900.0
2012-08-06 11:50:00,35.43,35.45,35.39,35.41,14200.0,29.5692,29.5859,29.5358,29.5525,14200.0
2012-08-06 12:00:00,35.41,35.49,35.39,35.49,7700.0,29.5525,29.6193,29.5358,29.6193,7700.0
2012-08-06 12:10:00,35.46,35.49,35.4,35.43,13900.0,29.5942,29.6193,29.5442,29.5692,13900.0
2012-08-06 12:20:00,35.42,35.46,35.42,35.46,4500.0,29.5608,29.5942,29.5608,29.5942,4500.0
2012-08-06 12:30:00,35.45,35.5,35.45,35.47,6400.0,29.5859,29.6276,29.5859,29.6026,6400.0
2012-08-06 12:40:00,35.45,35.52,35.45,35.49,16800.0,29.5859,29.6443,29.5859,29.6193,16800.0
2012-08-06 12:50:00,35.48,35.67,35.48,35.51,17300.0,29.6109,29.7695,29.6109,29.636,17300.0
2012-08-06 13:00:00,35.52,35.65,35.44,35.5,20400.0,29.6443,29.7528,29.5775,29.6276,20400.0
2012-08-06 13:10:00,35.51,35.67,35.46,35.52,11100.0,29.636,29.7695,29.5942,29.6443,11100.0
2012-08-06 13:20:00,35.52,35.59,35.44,35.5,16400.0,29.6443,29.7027,29.5775,29.6276,16400.0
2012-08-06 13:30:00,35.5,35.51,35.43,35.45,20700.0,29.6276,29.636,29.5692,29.5859,20700.0
2012-08-06 13:40:00,35.46,35.48,35.38,35.4,25200.0,29.5942,29.6109,29.5275,29.5442,25200.0
2012-08-06 13:50:00,35.39,35.41,35.39,35.39,5600.0,29.5358,29.5525,29.5358,29.5358,5600.0
2012-08-06 14:00:00,35.39,35.5,35.39,35.48,10400.0,29.5358,29.6276,29.5358,29.6109,10400.0
2012-08-06 14:10:00,35.47,35.48,35.39,35.4,21000.0,29.6026,29.6109,29.5358,29.5442,21000.0
2012-08-06 14:20:00,35.41,35.41,35.36,35.36,14900.0,29.5525,29.5525,29.5108,29.5108,14900.0
2012-08-06 14:30:00,35.37,35.38,35.26,35.28,32600.0,29.5191,29.5275,29.4273,29.444,32600.0
2012-08-06 14:40:00,35.29,35.32,35.27,35.28,31000.0,29.4524,29.4774,29.4357,29.444,31000.0
2012-08-06 14:50:00,35.28,35.3,35.24,35.24,25600.0,29.444,29.4607,29.4106,29.4106,25600.0
2012-08-06 15:00:00,35.25,35.33,35.25,35.28,33800.0,29.419,29.4857,29.419,29.444,33800.0
2012-08-06 15:10:00,35.28,35.29,35.24,35.27,23600.0,29.444,29.4524,29.4106,29.4357,23600.0
2012-08-06 15:20:00,35.28,35.44,35.28,35.44,39400.0,29.444,29.5775,29.444,29.5775,39400.0
2012-08-06 15:30:00,35.44,35.44,35.33,35.35,55900.0,29.5775,29.5775,29.4857,29.5024,55900.0
2012-08-06 15:40:00,35.35,35.39,35.27,35.35,75400.0,29.5024,29.5358,29.4357,29.5024,75400.0
2012-08-06 15:50:00,35.35,35.36,35.23,35.27,85500.0,29.5024,29.5108,29.4023,29.4357,85500.0
2012-08-07 09:30:00,35.6,35.87,35.39,35.78,242000.0,29.7111,29.9364,29.5358,29.8613,242000.0
2012-08-07 09:40:00,35.8,35.91,35.79,35.89,55000.0,29.878,29.9698,29.8696,29.9531,55000.0
2012-08-07 09:50:00,35.9,35.95,35.85,35.93,36500.0,29.9614,30.0032,29.9197,29.9865,36500.0
2012-08-07 10:00:00,35.95,35.97,35.87,35.97,23200.0,30.0032,30.0199,29.9364,30.0199,23200.0
2012-08-07 10:10:00,35.98,36.0,35.92,35.97,41600.0,30.0282,30.0449,29.9781,30.0199,41600.0
2012-08-07 10:20:00,35.98,35.98,35.91,35.93,20000.0,30.0282,30.0282,29.9698,29.9865,20000.0
2012-08-07 10:30:00,35.93,36.0,35.91,35.99,31100.0,29.9865,30.0449,29.9698,30.0366,31100.0
2012-08-07 10:40:00,35.99,36.0,35.97,35.98,26900.0,30.0366,30.0449,30.0199,30.0282,26900.0
2012-08-07 10:50:00,35.98,36.07,35.84,35.87,164700.0,30.0282,30.1033,29.9114,29.9364,164700.0
2012-08-07 11:00:00,35.87,35.88,35.62,35.64,37300.0,29.9364,29.9448,29.7278,29.7445,37300.0
2012-08-07 11:10:00,35.65,35.91,35.65,35.87,28500.0,29.7528,29.9698,29.7528,29.9364,28500.0
2012-08-07 11:20:00,35.88,35.95,35.84,35.84,13100.0,29.9448,30.0032,29.9114,29.9114,13100.0
2012-08-07 11:30:00,35.87,35.98,35.87,35.98,10000.0,29.9364,30.0282,29.9364,30.0282,10000.0
2012-08-07 11:40:00,35.98,36.03,35.96,35.97,21200.0,30.0282,30.0699,30.0115,30.0199,21200.0
2012-08-07 11:50:00,35.99,36.2,35.99,36.18,11300.0,30.0366,30.2118,30.0366,30.1951,11300.0
2012-08-07 12:00:00,36.2,36.2,36.08,36.08,12300.0,30.2118,30.2118,30.1117,30.1117,12300.0
2012-08-07 12:10:00,36.09,36.17,36.06,36.15,11500.0,30.12,30.1868,30.095,30.1701,11500.0
2012-08-07 12:20:00,36.18,36.25,36.08,36.25,9100.0,30.1951,30.2536,30.1117,30.2536,9100.0
2012-08-07 12:30:00,36.26,36.29,36.01,36.27,16700.0,30.2619,30.2869,30.0533,30.2702,16700.0
2012-08-07 12:40:00,36.24,36.34,36.24,36.27,16600.0,30.2452,30.3287,30.2452,30.2702,16600.0
2012-08-07 12:50:00,36.28,36.28,36.19,36.22,13900.0,30.2786,30.2786,30.2035,30.2285,13900.0
2012-08-07 13:00:00,36.24,36.24,36.15,36.16,4300.0,30.2452,30.2452,30.1701,30.1784,4300.0
2012-08-07 13:10:00,36.15,36.18,36.08,36.16,13400.0,30.1701,30.1951,30.1117,30.1784,13400.0
2012-08-07 13:20:00,36.16,36.16,36.11,36.13,3200.0,30.1784,30.1784,30.1367,30.1534,3200.0
2012-08-07 13:30:00,36.12,36.15,36.08,36.1,18200.0,30.1451,30.1701,30.1117,30.1284,18200.0
2012-08-07 13:40:00,36.1,36.1,36.04,36.05,8400.0,30.1284,30.1284,30.0783,30.0866,8400.0
2012-08-07 13:50:00,36.05,36.09,36.05,36.08,5000.0,30.0866,30.12,30.0866,30.1117,5000.0
2012-08-07 14:00:00,36.07,36.08,36.02,36.03,13900.0,30.1033,30.1117,30.0616,30.0699,13900.0
2012-08-07 14:10:00,36.02,36.02,35.88,35.89,26400.0,30.0616,30.0616,29.9448,29.9531,26400.0
2012-08-07 14:20:00,35.89,35.9,35.83,35.87,19200.0,29.9531,29.9614,29.903,29.9364,19200.0
2012-08-07 14:30:00,35.83,35.87,35.78,35.81,16900.0,29.903,29.9364,29.8613,29.8863,16900.0
2012-08-07 14:40:00,35.82,35.9,35.82,35.9,5500.0,29.8947,29.9614,29.8947,29.9614,5500.0
2012-08-07 14:50:00,35.88,35.88,35.83,35.83,6700.0,29.9448,29.9448,29.903,29.903,6700.0
2012-08-07 15:00:00,35.84,35.92,35.82,35.89,11800.0,29.9114,29.9781,29.8947,29.9531,11800.0
2012-08-07 15:10:00,35.86,35.93,35.79,35.79,27100.0,29.9281,29.9865,29.8696,29.8696,27100.0
2012-08-07 15:20:00,35.79,35.87,35.79,35.84,33000.0,29.8696,29.9364,29.8696,29.9114,33000.0
2012-08-07 15:30:00,35.84,35.86,35.8,35.84,26500.0,29.9114,29.9281,29.878,29.9114,26500.0
2012-08-07 15:40:00,35.84,35.86,35.76,35.78,23600.0,29.9114,29.9281,29.8446,29.8613,23600.0
2012-08-07 15:50:00,35.79,35.9,35.76,35.78,88100.0,29.8696,29.9614,29.8446,29.8613,88100.0
2012-08-08 09:30:00,35.82,36.15,35.82,36.01,61500.0,29.8947,30.1701,29.8947,30.0533,61500.0
2012-08-08 09:40:00,36.01,36.01,35.86,35.89,29800.0,30.0533,30.0533,29.9281,29.9531,29800.0
2012-08-08 09:50:00,35.9,35.96,35.81,35.84,41800.0,29.9614,30.0115,29.8863,29.9114,41800.0
2012-08-08 10:00:00,35.83,35.83,35.78,35.78,31500.0,29.903,29.903,29.8613,29.8613,31500.0
2012-08-08 10:10:00,35.78,35.82,35.75,35.77,17000.0,29.8613,29.8947,29.8363,29.853,17000.0
2012-08-08 10:20:00,35.76,35.78,35.75,35.76,9200.0,29.8446,29.8613,29.8363,29.8446,9200.0
2012-08-08 10:30:00,35.76,35.9,35.75,35.78,13800.0,29.8446,29.9614,29.8363,29.8613,13800.0
2012-08-08 10:40:00,35.79,35.79,35.74,35.78,7100.0,29.8696,29.8696,29.8279,29.8613,7100.0
2012-08-08 10:50:00,35.78,35.8,35.72,35.73,22500.0,29.8613,29.878,29.8112,29.8196,22500.0
2012-08-08 11:00:00,35.73,35.75,35.73,35.73,7200.0,29.8196,29.8363,29.8196,29.8196,7200.0
2012-08-08 11:10:00,35.73,35.81,35.72,35.81,26800.0,29.8196,29.8863,29.8112,29.8863,26800.0
2012-08-08 11:20:00,35.81,35.82,35.79,35.82,7500.0,29.8863,29.8947,29.8696,29.8947,7500.0
2012-08-08 11:30:00,35.81,35.82,35.8,35.82,10900.0,29.8863,29.8947,29.878,29.8947,10900.0
2012-08-08 11:40:00,35.82,35.83,35.81,35.81,7400.0,29.8947,29.903,29.8863,29.8863,7400.0
2012-08-08 11:50:00,35.81,35.81,35.74,35.74,4500.0,29.8863,29.8863,29.8279,29.8279,4500.0
2012-08-08 12:00:00,35.72,35.8,35.71,35.8,6200.0,29.8112,29.878,29.8029,29.878,6200.0
2012-08-08 12:10:00,35.8,35.81,35.75,35.81,5900.0,29.878,29.8863,29.8363,29.8863,5900.0
2012-08-08 12:20:00,35.81,35.83,35.81,35.82,4500.0,29.8863,29.903,29.8863,29.8947,4500.0
2012-08-08 12:30:00,35.81,35.81,35.73,35.78,8300.0,29.8863,29.8863,29.8196,29.8613,8300.0
2012-08-08 12:40:00,35.77,35.77,35.64,35.67,12400.0,29.853,29.853,29.7445,29.7695,12400.0
2012-08-08 12:50:00,35.67,35.73,35.66,35.73,5200.0,29.7695,29.8196,29.7611,29.8196,5200.0
2012-08-08 13:00:00,35.73,35.73,35.7,35.71,7700.0,29.8196,29.8196,29.7945,29.8029,7700.0
2012-08-08 13:10:00,35.69,35.7,35.63,35.65,6400.0,29.7862,29.7945,29.7361,29.7528,6400.0
2012-08-08 13:20:00,35.63,35.68,35.63,35.68,5900.0,29.7361,29.7778,29.7361,29.7778,5900.0
2012-08-08 13:30:00,35.66,35.68,35.64,35.65,6100.0,29.7611,29.7778,29.7445,29.7528,6100.0
2012-08-08 13:40:00,35.65,35.67,35.62,35.65,9600.0,29.7528,29.7695,29.7278,29.7528,9600.0
2012-08-08 13:50:00,35.67,35.68,35.61,35.62,9600.0,29.7695,29.7778,29.7194,29.7278,9600.0
2012-08-08 14:00:00,35.63,35.64,35.55,35.57,34400.0,29.7361,29.7445,29.6693,29.686,34400.0
2012-08-08 14:10:00,35.56,35.58,35.48,35.57,25100.0,29.6777,29.6944,29.6109,29.686,25100.0
2012-08-08 14:20:00,35.57,35.65,35.55,35.65,7000.0,29.686,29.7528,29.6693,29.7528,7000.0
2012-08-08 14:30:00,35.67,35.69,35.65,35.69,9100.0,29.7695,29.7862,29.7528,29.7862,9100.0
2012-08-08 14:40:00,35.68,35.69,35.65,35.65,20100.0,29.7778,29.7862,29.7528,29.7528,20100.0
2012-08-08 14:50:00,35.65,35.73,35.65,35.71,12600.0,29.7528,29.8196,29.7528,29.8029,12600.0
2012-08-08 15:00:00,35.7,35.72,35.69,35.7,9900.0,29.7945,29.8112,29.7862,29.7945,9900.0
2012-08-08 15:10:00,35.7,35.72,35.59,35.59,98400.0,29.7945,29.8112,29.7027,29.7027,98400.0
2012-08-08 15:20:00,35.6,35.64,35.59,35.62,46000.0,29.7111,29.7445,29.7027,29.7278,46000.0
2012-08-08 15:30:00,35.62,35.66,35.56,35.6,56400.0,29.7278,29.7611,29.6777,29.7111,56400.0
2012-08-08 15:40:00,35.6,35.66,35.59,35.61,95000.0,29.7111,29.7611,29.7027,29.7194,95000.0
2012-08-08 15:50:00,35.61,35.65,35.59,35.6,123000.0,29.7194,29.7528,29.7027,29.7111,123000.0
2012-08-09 09:30:00,35.74,35.9,35.71,35.78,336100.0,29.8279,29.9614,29.8029,29.8613,336100.0
2012-08-09 09:40:00,35.78,35.85,35.72,35.85,67700.0,29.8613,29.9197,29.8112,29.9197,67700.0
2012-08-09 09:50:00,35.82,35.9,35.8,35.84,23300.0,29.8947,29.9614,29.878,29.9114,23300.0
2012-08-09 10:00:00,35.84,35.87,35.79,35.79,72500.0,29.9114,29.9364,29.8696,29.8696,72500.0
2012-08-09 10:10:00,35.8,35.89,35.79,35.89,20600.0,29.878,29.9531,29.8696,29.9531,20600.0
2012-08-09 10:20:00,35.89,35.94,35.81,35.88,55400.0,29.9531,29.9948,29.8863,29.9448,55400.0
2012-08-09 10:30:00,35.88,35.97,35.87,35.93,15000.0,29.9448,30.0199,29.9364,29.9865,15000.0
2012-08-09 10:40:00,35.94,35.94,35.88,35.91,17200.0,29.9948,29.9948,29.9448,29.9698,17200.0
2012-08-09 10:50:00,35.91,35.94,35.88,35.89,22500.0,29.9698,29.9948,29.9448,29.9531,22500.0
2012-08-09 11:00:00,35.92,35.96,35.92,35.95,7100.0,29.9781,30.0115,29.9781,30.0032,7100.0
2012-08-09 11:10:00,35.95,35.96,35.93,35.94,8500.0,30.0032,30.0115,29.9865,29.9948,8500.0
2012-08-09 11:20:00,35.94,35.95,35.88,35.88,8400.0,29.9948,30.0032,29.9448,29.9448,8400.0
2012-08-09 11:30:00,35.86,35.88,35.83,35.86,7400.0,29.9281,29.9448,29.903,29.9281,7400.0
2012-08-09 11:40:00,35.84,35.84,35.73,35.73,12100.0,29.9114,29.9114,29.8196,29.8196,12100.0
2012-08-09 11:50:00,35.73,35.8,35.66,35.68,16800.0,29.8196,29.878,29.7611,29.7778,16800.0
2012-08-09 12:00:00,35.67,35.71,35.58,35.66,12300.0,29.7695,29.8029,29.6944,29.7611,12300.0
2012-08-09 12:10:00,35.67,35.73,35.66,35.68,2900.0,29.7695,29.8196,29.7611,29.7778,2900.0
2012-08-09 12:20:00,35.7,35.76,35.65,35.76,5800.0,29.7945,29.8446,29.7528,29.8446,5800.0
2012-08-09 12:30:00,35.75,35.75,35.67,35.7,7900.0,29.8363,29.8363,29.7695,29.7945,7900.0
2012-08-09 12:40:00,35.71,35.76,35.7,35.74,6300.0,29.8029,29.8446,29.7945,29.8279,6300.0
2012-08-09 12:50:00,35.75,35.75,35.68,35.75,7400.0,29.8363,29.8363,29.7778,29.8363,7400.0
2012-08-09 13:00:00,35.75,35.77,35.73,35.75,3600.0,29.8363,29.853,29.8196,29.8363,3600.0
2012-08-09 13:10:00,35.75,35.77,35.68,35.73,11300.0,29.8363,29.853,29.7778,29.8196,11300.0
2012-08-09 13:20:00,35.72,35.73,35.7,35.71,6000.0,29.8112,29.8196,29.7945,29.8029,6000.0
2012-08-09 13:30:00,35.72,35.74,35.69,35.73,12800.0,29.8112,29.8279,29.7862,29.8196,12800.0
2012-08-09 13:40:00,35.73,35.74,35.65,35.68,13900.0,29.8196,29.8279,29.7528,29.7778,13900.0
2012-08-09 13:50:00,35.68,35.7,35.67,35.69,6600.0,29.7778,29.7945,29.7695,29.7862,6600.0
2012-08-09 14:00:00,35.69,35.78,35.69,35.74,24800.0,29.7862,29.8613,29.7862,29.8279,24800.0
2012-08-09 14:10:00,35.75,35.79,35.73,35.74,9000.0,29.8363,29.8696,29.8196,29.8279,9000.0
2012-08-09 14:20:00,35.73,35.79,35.73,35.77,8400.0,29.8196,29.8696,29.8196,29.853,8400.0
2012-08-09 14:30:00,35.77,35.84,35.77,35.79,8000.0,29.853,29.9114,29.853,29.8696,8000.0
2012-08-09 14:40:00,35.8,35.88,35.78,35.81,37400.0,29.878,29.9448,29.8613,29.8863,37400.0
2012-08-09 14:50:00,35.82,35.82,35.71,35.72,8900.0,29.8947,29.8947,29.8029,29.8112,8900.0
2012-08-09 15:00:00,35.73,35.79,35.71,35.74,8600.0,29.8196,29.8696,29.8029,29.8279,8600.0
2012-08-09 15:10:00,35.74,35.77,35.67,35.72,83500.0,29.8279,29.853,29.7695,29.8112,83500.0
2012-08-09 15:20:00,35.71,35.73,35.69,35.71,15500.0,29.8029,29.8196,29.7862,29.8029,15500.0
2012-08-09 15:30:00,35.71,35.73,35.7,35.7,27300.0,29.8029,29.8196,29.7945,29.7945,27300.0
2012-08-09 15:40:00,35.7,35.75,35.69,35.74,33300.0,29.7945,29.8363,29.7862,29.8279,33300.0
2012-08-09 15:50:00,35.75,35.76,35.73,35.75,69300.0,29.8363,29.8446,29.8196,29.8363,69300.0
2012-08-10 09:30:00,35.7,35.84,35.62,35.81,21400.0,29.7945,29.9114,29.7278,29.8863,21400.0
2012-08-10 09:40:00,35.8,35.85,35.78,35.81,5700.0,29.878,29.9197,29.8613,29.8863,5700.0
2012-08-10 09:50:00,35.81,35.82,35.76,35.8,8300.0,29.8863,29.8947,29.8446,29.878,8300.0
2012-08-10 10:00:00,35.8,35.85,35.74,35.85,19100.0,29.878,29.9197,29.8279,29.9197,19100.0
2012-08-10 10:10:00,35.84,35.86,35.78,35.84,25000.0,29.9114,29.9281,29.8613,29.9114,25000.0
2012-08-10 10:20:00,35.84,35.85,35.81,35.83,13100.0,29.9114,29.9197,29.8863,29.903,13100.0
2012-08-10 10:30:00,35.84,35.85,35.81,35.82,16000.0,29.9114,29.9197,29.8863,29.8947,16000.0
2012-08-10 10:40:00,35.82,35.88,35.82,35.85,7800.0,29.8947,29.9448,29.8947,29.9197,7800.0
2012-08-10 10:50:00,35.85,35.94,35.85,35.93,6100.0,29.9197,29.9948,29.9197,29.9865,6100.0
2012-08-10 11:00:00,35.93,35.94,35.78,35.81,32700.0,29.9865,29.9948,29.8613,29.8863,32700.0
2012-08-10 11:10:00,35.82,35.82,35.78,35.78,12300.0,29.8947,29.8947,29.8613,29.8613,12300.0
2012-08-10 11:20:00,35.79,35.83,35.75,35.8,19600.0,29.8696,29.903,29.8363,29.878,19600.0
2012-08-10 11:30:00,35.82,35.83,35.77,35.81,16800.0,29.8947,29.903,29.853,29.8863,16800.0
2012-08-10 11:40:00,35.8,35.81,35.76,35.78,27300.0,29.878,29.8863,29.8446,29.8613,27300.0
2012-08-10 11:50:00,35.78,35.87,35.78,35.87,8100.0,29.8613,29.9364,29.8613,29.9364,8100.0
2012-08-10 12:00:00,35.86,35.87,35.75,35.78,12100.0,29.9281,29.9364,29.8363,29.8613,12100.0
2012-08-10 12:10:00,35.77,35.83,35.77,35.82,8400.0,29.853,29.903,29.853,29.8947,8400.0
2012-08-10 12:20:00,35.82,35.83,35.77,35.79,34000.0,29.8947,29.903,29.853,29.8696,34000.0
2012-08-10 12:30:00,35.79,35.82,35.72,35.8,82200.0,29.8696,29.8947,29.8112,29.878,82200.0
2012-08-10 12:40:00,35.79,35.82,35.76,35.8,18300.0,29.8696,29.8947,29.8446,29.878,18300.0
2012-08-10 12:50:00,35.79,35.81,35.77,35.77,10900.0,29.8696,29.8863,29.853,29.853,10900.0
2012-08-10 13:00:00,35.79,35.81,35.78,35.78,8100.0,29.8696,29.8863,29.8613,29.8613,8100.0
2012-08-10 13:10:00,35.79,35.82,35.78,35.8,8700.0,29.8696,29.8947,29.8613,29.878,8700.0
2012-08-10 13:20:00,35.81,35.83,35.8,35.82,10200.0,29.8863,29.903,29.878,29.8947,10200.0
2012-08-10 13:30:00,35.83,35.84,35.78,35.79,17700.0,29.903,29.9114,29.8613,29.8696,17700.0
2012-08-10 13:40:00,35.8,35.82,35.78,35.8,28900.0,29.878,29.8947,29.8613,29.878,28900.0
2012-08-10 13:50:00,35.8,35.82,35.79,35.81,18900.0,29.878,29.8947,29.8696,29.8863,18900.0
2012-08-10 14:00:00,35.83,35.83,35.79,35.79,18900.0,29.903,29.903,29.8696,29.8696,18900.0
2012-08-10 14:10:00,35.8,35.83,35.78,35.83,31300.0,29.878,29.903,29.8613,29.903,31300.0
2012-08-10 14:20:00,35.83,35.88,35.82,35.85,16500.0,29.903,29.9448,29.8947,29.9197,16500.0
2012-08-10 14:30:00,35.85,35.88,35.84,35.87,14400.0,29.9197,29.9448,29.9114,29.9364,14400.0
2012-08-10 14:40:00,35.88,35.88,35.85,35.86,11600.0,29.9448,29.9448,29.9197,29.9281,11600.0
2012-08-10 14:50:00,35.86,35.88,35.82,35.82,18400.0,29.9281,29.9448,29.8947,29.8947,18400.0
2012-08-10 15:00:00,35.83,35.86,35.8,35.83,29700.0,29.903,29.9281,29.878,29.903,29700.0
2012-08-10 15:10:00,35.83,35.85,35.82,35.84,30100.0,29.903,29.9197,29.8947,29.9114,30100.0
2012-08-10 15:20:00,35.83,35.92,35.83,35.92,28400.0,29.903,29.9781,29.903,29.9781,28400.0
2012-08-10 15:30:00,35.91,35.95,35.88,35.9,32300.0,29.9698,30.0032,29.9448,29.9614,32300.0
2012-08-10 15:40:00,35.9,35.94,35.9,35.93,50100.0,29.9614,29.9948,29.9614,29.9865,50100.0
2012-08-10 15:50:00,35.93,35.98,35.89,35.9,98700.0,29.9865,30.0282,29.9531,29.9614,98700.0
2012-08-13 09:30:00,35.99,35.99,35.87,35.92,26800.0,30.0366,30.0366,29.9364,29.9781,26800.0
2012-08-13 09:40:00,35.93,35.95,35.9,35.93,22200.0,29.9865,30.0032,29.9614,29.9865,22200.0
2012-08-13 09:50:00,35.94,35.94,35.89,35.92,11700.0,29.9948,29.9948,29.9531,29.9781,11700.0
2012-08-13 10:00:00,35.93,35.97,35.91,35.92,13500.0,29.9865,30.0199,29.9698,29.9781,13500.0
2012-08-13 10:10:00,35.93,35.95,35.9,35.92,15700.0,29.9865,30.0032,29.9614,29.9781,15700.0
2012-08-13 10:20:00,35.92,35.94,35.84,35.84,16600.0,29.9781,29.9948,29.9114,29.9114,16600.0
2012-08-13 10:30:00,35.84,35.91,35.8,35.86,10000.0,29.9114,29.9698,29.878,29.9281,10000.0
2012-08-13 10:40:00,35.88,35.98,35.87,35.98,5900.0,29.9448,30.0282,29.9364,30.0282,5900.0
2012-08-13 10:50:00,35.97,35.98,35.92,35.98,21400.0,30.0199,30.0282,29.9781,30.0282,21400.0
2012-08-13 11:00:00,35.96,35.97,35.9,35.91,13400.0,30.0115,30.0199,29.9614,29.9698,13400.0
2012-08-13 11:10:00,35.92,35.96,35.91,35.92,6600.0,29.9781,30.0115,29.9698,29.9781,6600.0
2012-08-13 11:20:00,35.93,35.94,35.92,35.93,5700.0,29.9865,29.9948,29.9781,29.9865,5700.0
2012-08-13 11:30:00,35.92,35.94,35.87,35.88,31300.0,29.9781,29.9948,29.9364,29.9448,31300.0
2012-08-13 11:40:00,35.9,35.9,35.83,35.84,5000.0,29.9614,29.9614,29.903,29.9114,5000.0
2012-08-13 11:50:00,35.83,35.85,35.78,35.79,9200.0,29.903,29.9197,29.8613,29.8696,9200.0
2012-08-13 12:00:00,35.78,35.79,35.74,35.75,4200.0,29.8613,29.8696,29.8279,29.8363,4200.0
2012-08-13 12:10:00,35.73,35.79,35.73,35.78,4600.0,29.8196,29.8696,29.8196,29.8613,4600.0
2012-08-13 12:20:00,35.77,35.8,35.77,35.78,1600.0,29.853,29.878,29.853,29.8613,1600.0
2012-08-13 12:30:00,35.78,35.8,35.78,35.8,2600.0,29.8613,29.878,29.8613,29.878,2600.0
2012-08-13 12:40:00,35.79,35.85,35.79,35.84,5500.0,29.8696,29.9197,29.8696,29.9114,5500.0
2012-08-13 12:50:00,35.84,35.93,35.84,35.93,6400.0,29.9114,29.9865,29.9114,29.9865,6400.0
2012-08-13 13:00:00,35.94,35.95,35.92,35.93,2700.0,29.9948,30.0032,29.9781,29.9865,2700.0
2012-08-13 13:10:00,35.93,35.94,35.85,35.85,66800.0,29.9865,29.9948,29.9197,29.9197,66800.0
2012-08-13 13:20:00,35.83,35.86,35.74,35.76,22900.0,29.903,29.9281,29.8279,29.8446,22900.0
2012-08-13 13:30:00,35.76,35.86,35.75,35.86,7500.0,29.8446,29.9281,29.8363,29.9281,7500.0
2012-08-13 13:40:00,35.87,35.91,35.87,35.9,29600.0,29.9364,29.9698,29.9364,29.9614,29600.0
2012-08-13 13:50:00,35.9,35.9,35.88,35.9,3800.0,29.9614,29.9614,29.9448,29.9614,3800.0
2012-08-13 14:00:00,35.9,35.92,35.87,35.88,26000.0,29.9614,29.9781,29.9364,29.9448,26000.0
2012-08-13 14:10:00,35.88,35.9,35.87,35.9,14500.0,29.9448,29.9614,29.9364,29.9614,14500.0
2012-08-13 14:20:00,35.9,35.92,35.88,35.91,10600.0,29.9614,29.9781,29.9448,29.9698,10600.0
2012-08-13 14:30:00,35.91,36.05,35.91,36.02,105200.0,29.9698,30.0866,29.9698,30.0616,105200.0
2012-08-13 14:40:00,36.02,36.11,36.01,36.11,17100.0,30.0616,30.1367,30.0533,30.1367,17100.0
2012-08-13 14:50:00,36.11,36.17,36.11,36.15,7400.0,30.1367,30.1868,30.1367,30.1701,7400.0
2012-08-13 15:00:00,36.14,36.14,36.09,36.12,22200.0,30.1617,30.1617,30.12,30.1451,22200.0
2012-08-13 15:10:00,36.12,36.12,36.09,36.1,5800.0,30.1451,30.1451,30.12,30.1284,5800.0
2012-08-13 15:20:00,36.1,36.18,36.1,36.16,27700.0,30.1284,30.1951,30.1284,30.1784,27700.0
2012-08-13 15:30:00,36.15,36.19,36.15,36.18,18300.0,30.1701,30.2035,30.1701,30.1951,18300.0
2012-08-13 15:40:00,36.17,36.21,36.17,36.2,38300.0,30.1868,30.2202,30.1868,30.2118,38300.0
2012-08-13 15:50:00,36.2,36.25,36.16,36.25,54000.0,30.2118,30.2536,30.1784,30.2536,54000.0
2012-08-14 09:30:00,36.42,36.67,36.39,36.51,30700.0,30.3954,30.6041,30.3704,30.4705,30700.0
2012-08-14 09:40:00,36.47,36.49,36.39,36.42,23600.0,30.4372,30.4539,30.3704,30.3954,23600.0
2012-08-14 09:50:00,36.44,36.45,36.31,36.36,18100.0,30.4121,30.4205,30.3036,30.3454,18100.0
2012-08-14 10:00:00,36.36,36.51,36.36,36.47,11700.0,30.3454,30.4705,30.3454,30.4372,11700.0
2012-08-14 10:10:00,36.48,36.62,36.43,36.59,15700.0,30.4455,30.5623,30.4038,30.5373,15700.0
2012-08-14 10:20:00,36.59,36.59,36.5,36.54,10900.0,30.5373,30.5373,30.4622,30.4956,10900.0
2012-08-14 10:30:00,36.54,36.56,36.44,36.46,10500.0,30.4956,30.5123,30.4121,30.4288,10500.0
2012-08-14 10:40:00,36.46,36.51,36.44,36.45,20100.0,30.4288,30.4705,30.4121,30.4205,20100.0
2012-08-14 10:50:00,36.44,36.51,36.44,36.46,25400.0,30.4121,30.4705,30.4121,30.4288,25400.0
2012-08-14 11:00:00,36.45,36.45,36.37,36.4,11200.0,30.4205,30.4205,30.3537,30.3787,11200.0
2012-08-14 11:10:00,36.39,36.43,36.32,36.32,10800.0,30.3704,30.4038,30.312,30.312,10800.0
2012-08-14 11:20:00,36.32,36.41,36.32,36.38,12700.0,30.312,30.3871,30.312,30.362,12700.0
2012-08-14 11:30:00,36.41,36.41,36.37,36.38,4300.0,30.3871,30.3871,30.3537,30.362,4300.0
2012-08-14 11:40:00,36.38,36.48,36.36,36.48,8000.0,30.362,30.4455,30.3454,30.4455,8000.0
2012-08-14 11:50:00,36.47,36.48,36.42,36.43,7200.0,30.4372,30.4455,30.3954,30.4038,7200.0
2012-08-14 12:00:00,36.44,36.48,36.44,36.48,3200.0,30.4121,30.4455,30.4121,30.4455,3200.0
2012-08-14 12:10:00,36.47,36.51,36.46,36.51,5700.0,30.4372,30.4705,30.4288,30.4705,5700.0
2012-08-14 12:20:00,36.52,36.54,36.5,36.51,9200.0,30.4789,30.4956,30.4622,30.4705,9200.0
2012-08-14 12:30:00,36.51,36.57,36.51,36.53,6400.0,30.4705,30.5206,30.4705,30.4872,6400.0
2012-08-14 12:40:00,36.5,36.5,36.42,36.48,6200.0,30.4622,30.4622,30.3954,30.4455,6200.0
2012-08-14 12:50:00,36.47,36.47,36.38,36.38,5800.0,30.4372,30.4372,30.362,30.362,5800.0
2012-08-14 13:00:00,36.39,36.44,36.39,36.42,3600.0,30.3704,30.4121,30.3704,30.3954,3600.0
2012-08-14 13:10:00,36.42,36.43,36.38,36.38,11400.0,30.3954,30.4038,30.362,30.362,11400.0
2012-08-14 13:20:00,36.39,36.47,36.38,36.47,12600.0,30.3704,30.4372,30.362,30.4372,12600.0
2012-08-14 13:30:00,36.47,36.48,36.37,36.37,43700.0,30.4372,30.4455,30.3537,30.3537,43700.0
2012-08-14 13:40:00,36.38,36.45,36.38,36.44,7000.0,30.362,30.4205,30.362,30.4121,7000.0
2012-08-14 13:50:00,36.46,36.47,36.44,36.47,5600.0,30.4288,30.4372,30.4121,30.4372,5600.0
2012-08-14 14:00:00,36.47,36.49,36.45,36.49,7100.0,30.4372,30.4539,30.4205,30.4539,7100.0
2012-08-14 14:10:00,36.48,36.48,36.44,36.44,4400.0,30.4455,30.4455,30.4121,30.4121,4400.0
2012-08-14 14:20:00,36.44,36.45,36.44,36.45,3500.0,30.4121,30.4205,30.4121,30.4205,3500.0
2012-08-14 14:30:00,36.44,36.45,36.4,36.4,6300.0,30.4121,30.4205,30.3787,30.3787,6300.0
2012-08-14 14:40:00,36.4,36.45,36.4,36.45,11000.0,30.3787,30.4205,30.3787,30.4205,11000.0
2012-08-14 14:50:00,36.45,36.45,36.42,36.45,16000.0,30.4205,30.4205,30.3954,30.4205,16000.0
2012-08-14 15:00:00,36.46,36.49,36.46,36.47,10100.0,30.4288,30.4539,30.4288,30.4372,10100.0
2012-08-14 15:10:00,36.47,36.49,36.44,36.47,9200.0,30.4372,30.4539,30.4121,30.4372,9200.0
2012-08-14 15:20:00,36.47,36.48,36.43,36.45,13700.0,30.4372,30.4455,30.4038,30.4205,13700.0
2012-08-14 15:30:00,36.45,36.45,36.33,36.38,20400.0,30.4205,30.4205,30.3203,30.362,20400.0
2012-08-14 15:40:00,36.38,36.39,36.35,36.38,19000.0,30.362,30.3704,30.337,30.362,19000.0
2012-08-14 15:50:00,36.39,36.44,36.31,36.44,52400.0,30.3704,30.4121,30.3036,30.4121,52400.0
2012-08-15 09:30:00,36.37,36.56,36.32,36.54,15400.0,30.3537,30.5123,30.312,30.4956,15400.0
2012-08-15 09:40:00,36.55,36.66,36.5,36.64,7400.0,30.5039,30.5957,30.4622,30.579,7400.0
2012-08-15 09:50:00,36.64,36.73,36.62,36.73,11300.0,30.579,30.6542,30.5623,30.6542,11300.0
2012-08-15 10:00:00,36.73,36.74,36.63,36.66,15900.0,30.6542,30.6625,30.5707,30.5957,15900.0
2012-08-15 10:10:00,36.66,36.66,36.6,36.65,26800.0,30.5957,30.5957,30.5457,30.5874,26800.0
2012-08-15 10:20:00,36.66,36.77,36.65,36.74,13400.0,30.5957,30.6875,30.5874,30.6625,13400.0
2012-08-15 10:30:00,36.74,36.8,36.74,36.75,9300.0,30.6625,30.7126,30.6625,30.6708,9300.0
2012-08-15 10:40:00,36.74,36.77,36.69,36.72,5600.0,30.6625,30.6875,30.6208,30.6458,5600.0
2012-08-15 10:50:00,36.71,36.74,36.7,36.72,4400.0,30.6375,30.6625,30.6291,30.6458,4400.0
2012-08-15 11:00:00,36.72,36.74,36.72,36.74,5500.0,30.6458,30.6625,30.6458,30.6625,5500.0
2012-08-15 11:10:00,36.74,36.75,36.73,36.73,3600.0,30.6625,30.6708,30.6542,30.6542,3600.0
2012-08-15 11:20:00,36.73,36.73,36.67,36.69,9500.0,30.6542,30.6542,30.6041,30.6208,9500.0
2012-08-15 11:30:00,36.69,36.74,36.67,36.7,25200.0,30.6208,30.6625,30.6041,30.6291,25200.0
2012-08-15 11:40:00,36.7,36.75,36.7,36.75,9700.0,30.6291,30.6708,30.6291,30.6708,9700.0
2012-08-15 11:50:00,36.75,36.77,36.74,36.77,4500.0,30.6708,30.6875,30.6625,30.6875,4500.0
2012-08-15 12:00:00,36.77,36.79,36.77,36.79,3100.0,30.6875,30.7042,30.6875,30.7042,3100.0
2012-08-15 12:10:00,36.78,36.8,36.77,36.78,4500.0,30.6959,30.7126,30.6875,30.6959,4500.0
2012-08-15 12:20:00,36.79,36.81,36.74,36.75,35700.0,30.7042,30.7209,30.6625,30.6708,35700.0
2012-08-15 12:30:00,36.73,36.78,36.72,36.75,4800.0,30.6542,30.6959,30.6458,30.6708,4800.0
2012-08-15 12:40:00,36.73,36.77,36.72,36.77,2200.0,30.6542,30.6875,30.6458,30.6875,2200.0
2012-08-15 12:50:00,36.76,36.77,36.74,36.77,1800.0,30.6792,30.6875,30.6625,30.6875,1800.0
2012-08-15 13:00:00,36.75,36.77,36.74,36.75,2300.0,30.6708,30.6875,30.6625,30.6708,2300.0
2012-08-15 13:10:00,36.75,36.76,36.74,36.74,2500.0,30.6708,30.6792,30.6625,30.6625,2500.0
2012-08-15 13:20:00,36.75,36.76,36.75,36.76,1300.0,30.6708,30.6792,30.6708,30.6792,1300.0
2012-08-15 13:30:00,36.76,36.78,36.76,36.77,3800.0,30.6792,30.6959,30.6792,30.6875,3800.0
2012-08-15 13:40:00,36.76,36.8,36.73,36.8,10600.0,30.6792,30.7126,30.6542,30.7126,10600.0
2012-08-15 13:50:00,36.78,36.83,36.78,36.8,4300.0,30.6959,30.7376,30.6959,30.7126,4300.0
2012-08-15 14:00:00,36.76,36.76,36.71,36.72,5800.0,30.6792,30.6792,30.6375,30.6458,5800.0
2012-08-15 14:10:00,36.72,36.72,36.69,36.71,3400.0,30.6458,30.6458,30.6208,30.6375,3400.0
2012-08-15 14:20:00,36.71,36.72,36.7,36.72,4400.0,30.6375,30.6458,30.6291,30.6458,4400.0
2012-08-15 14:30:00,36.72,36.73,36.71,36.72,5300.0,30.6458,30.6542,30.6375,30.6458,5300.0
2012-08-15 14:40:00,36.71,36.76,36.71,36.73,7200.0,30.6375,30.6792,30.6375,30.6542,7200.0
2012-08-15 14:50:00,36.73,36.78,36.71,36.75,16600.0,30.6542,30.6959,30.6375,30.6708,16600.0
2012-08-15 15:00:00,36.75,36.76,36.74,36.75,9600.0,30.6708,30.6792,30.6625,30.6708,9600.0
2012-08-15 15:10:00,36.75,36.85,36.75,36.84,25500.0,30.6708,30.7543,30.6708,30.746,25500.0
2012-08-15 15:20:00,36.83,36.86,36.77,36.78,19900.0,30.7376,30.7626,30.6875,30.6959,19900.0
2012-08-15 15:30:00,36.78,36.8,36.73,36.73,10400.0,30.6959,30.7126,30.6542,30.6542,10400.0
2012-08-15 15:40:00,36.72,36.78,36.71,36.75,13400.0,30.6458,30.6959,30.6375,30.6708,13400.0
2012-08-15 15:50:00,36.74,36.78,36.71,36.78,34500.0,30.6625,30.6959,30.6375,30.6959,34500.0
2012-08-16 09:30:00,36.87,37.0,36.54,36.71,32100.0,30.771,30.8795,30.4956,30.6375,32100.0
2012-08-16 09:40:00,36.67,36.73,36.64,36.64,22300.0,30.6041,30.6542,30.579,30.579,22300.0
2012-08-16 09:50:00,36.64,36.68,36.53,36.54,18100.0,30.579,30.6124,30.4872,30.4956,18100.0
2012-08-16 10:00:00,36.54,36.66,36.49,36.66,19200.0,30.4956,30.5957,30.4539,30.5957,19200.0
2012-08-16 10:10:00,36.67,36.74,36.62,36.68,9300.0,30.6041,30.6625,30.5623,30.6124,9300.0
2012-08-16 10:20:00,36.68,36.68,36.55,36.55,21200.0,30.6124,30.6124,30.5039,30.5039,21200.0
2012-08-16 10:30:00,36.57,36.69,36.55,36.67,18300.0,30.5206,30.6208,30.5039,30.6041,18300.0
2012-08-16 10:40:00,36.7,36.73,36.63,36.63,9400.0,30.6291,30.6542,30.5707,30.5707,9400.0
2012-08-16 10:50:00,36.63,36.7,36.62,36.64,11700.0,30.5707,30.6291,30.5623,30.579,11700.0
2012-08-16 11:00:00,36.64,36.67,36.63,36.63,6800.0,30.579,30.6041,30.5707,30.5707,6800.0
2012-08-16 11:10:00,36.63,36.66,36.58,36.62,7800.0,30.5707,30.5957,30.529,30.5623,7800.0
2012-08-16 11:20:00,36.62,36.63,36.56,36.62,8400.0,30.5623,30.5707,30.5123,30.5623,8400.0
2012-08-16 11:30:00,36.6,36.66,36.6,36.62,18800.0,30.5457,30.5957,30.5457,30.5623,18800.0
2012-08-16 11:40:00,36.61,36.61,36.52,36.57,9700.0,30.554,30.554,30.4789,30.5206,9700.0
2012-08-16 11:50:00,36.56,36.58,36.52,36.56,10100.0,30.5123,30.529,30.4789,30.5123,10100.0
2012-08-16 12:00:00,36.57,36.66,36.55,36.63,5400.0,30.5206,30.5957,30.5039,30.5707,5400.0
2012-08-16 12:10:00,36.64,36.66,36.62,36.66,5000.0,30.579,30.5957,30.5623,30.5957,5000.0
2012-08-16 12:20:00,36.66,36.67,36.57,36.59,32700.0,30.5957,30.6041,30.5206,30.5373,32700.0
2012-08-16 12:30:00,36.59,36.65,36.59,36.64,3800.0,30.5373,30.5874,30.5373,30.579,3800.0
2012-08-16 12:40:00,36.65,36.66,36.61,36.63,17600.0,30.5874,30.5957,30.554,30.5707,17600.0
2012-08-16 12:50:00,36.62,36.67,36.6,36.65,3500.0,30.5623,30.6041,30.5457,30.5874,3500.0
2012-08-16 13:00:00,36.67,36.67,36.3,36.45,137800.0,30.6041,30.6041,30.2953,30.4205,137800.0
2012-08-16 13:10:00,36.45,36.55,36.43,36.54,8800.0,30.4205,30.5039,30.4038,30.4956,8800.0
2012-08-16 13:20:00,36.54,36.55,36.54,36.55,3500.0,30.4956,30.5039,30.4956,30.5039,3500.0
2012-08-16 13:30:00,36.56,36.58,36.54,36.57,6700.0,30.5123,30.529,30.4956,30.5206,6700.0
2012-08-16 13:40:00,36.58,36.69,36.57,36.69,39100.0,30.529,30.6208,30.5206,30.6208,39100.0
2012-08-16 13:50:00,36.69,36.74,36.69,36.74,8100.0,30.6208,30.6625,30.6208,30.6625,8100.0
2012-08-16 14:00:00,36.74,36.79,36.73,36.77,8100.0,30.6625,30.7042,30.6542,30.6875,8100.0
2012-08-16 14:10:00,36.77,36.83,36.76,36.83,7700.0,30.6875,30.7376,30.6792,30.7376,7700.0
2012-08-16 14:20:00,36.85,36.87,36.81,36.86,8400.0,30.7543,30.771,30.7209,30.7626,8400.0
2012-08-16 14:30:00,36.86,36.91,36.86,36.9,8400.0,30.7626,30.8044,30.7626,30.796,8400.0
2012-08-16 14:40:00,36.91,36.94,36.83,36.83,16500.0,30.8044,30.8294,30.7376,30.7376,16500.0
2012-08-16 14:50:00,36.84,36.93,36.81,36.93,29900.0,30.746,30.8211,30.7209,30.8211,29900.0
2012-08-16 15:00:00,36.92,36.92,36.8,36.8,5800.0,30.8127,30.8127,30.7126,30.7126,5800.0
2012-08-16 15:10:00,36.8,36.91,36.8,36.91,11500.0,30.7126,30.8044,30.7126,30.8044,11500.0
2012-08-16 15:20:00,36.91,36.99,36.9,36.98,36300.0,30.8044,30.8711,30.796,30.8628,36300.0
2012-08-16 15:30:00,36.95,36.96,36.92,36.93,13000.0,30.8378,30.8461,30.8127,30.8211,13000.0
2012-08-16 15:40:00,36.93,37.0,36.82,36.88,59000.0,30.8211,30.8795,30.7293,30.7793,59000.0
2012-08-16 15:50:00,36.88,36.9,36.83,36.9,41200.0,30.7793,30.796,30.7376,30.796,41200.0
2012-08-17 09:30:00,36.94,36.95,36.62,36.7,40800.0,30.8294,30.8378,30.5623,30.6291,40800.0
2012-08-17 09:40:00,36.73,36.74,36.53,36.53,24000.0,30.6542,30.6625,30.4872,30.4872,24000.0
2012-08-17 09:50:00,36.56,36.64,36.52,36.55,14600.0,30.5123,30.579,30.4789,30.5039,14600.0
2012-08-17 10:00:00,36.56,36.65,36.55,36.65,24600.0,30.5123,30.5874,30.5039,30.5874,24600.0
2012-08-17 10:10:00,36.63,36.66,36.59,36.64,12800.0,30.5707,30.5957,30.5373,30.579,12800.0
2012-08-17 10:20:00,36.65,36.72,36.61,36.65,22900.0,30.5874,30.6458,30.554,30.5874,22900.0
2012-08-17 10:30:00,36.65,36.72,36.62,36.72,16800.0,30.5874,30.6458,30.5623,30.6458,16800.0
2012-08-17 10:40:00,36.71,36.76,36.67,36.7,31600.0,30.6375,30.6792,30.6041,30.6291,31600.0
2012-08-17 10:50:00,36.72,36.74,36.63,36.69,21200.0,30.6458,30.6625,30.5707,30.6208,21200.0
2012-08-17 11:00:00,36.69,36.8,36.69,36.79,39900.0,30.6208,30.7126,30.6208,30.7042,39900.0
2012-08-17 11:10:00,36.8,36.86,36.68,36.73,50300.0,30.7126,30.7626,30.6124,30.6542,50300.0
2012-08-17 11:20:00,36.73,36.77,36.65,36.7,28500.0,30.6542,30.6875,30.5874,30.6291,28500.0
2012-08-17 11:30:00,36.7,36.72,36.63,36.72,14400.0,30.6291,30.6458,30.5707,30.6458,14400.0
2012-08-17 11:40:00,36.7,36.71,36.69,36.7,3500.0,30.6291,30.6375,30.6208,30.6291,3500.0
2012-08-17 11:50:00,36.69,36.73,36.68,36.73,7200.0,30.6208,30.6542,30.6124,30.6542,7200.0
2012-08-17 12:00:00,36.71,36.72,36.65,36.68,14200.0,30.6375,30.6458,30.5874,30.6124,14200.0
2012-08-17 12:10:00,36.68,36.69,36.66,36.66,11300.0,30.6124,30.6208,30.5957,30.5957,11300.0
2012-08-17 12:20:00,36.66,36.66,36.63,36.64,14000.0,30.5957,30.5957,30.5707,30.579,14000.0
2012-08-17 12:30:00,36.65,36.73,36.64,36.71,9300.0,30.5874,30.6542,30.579,30.6375,9300.0
2012-08-17 12:40:00,36.71,36.72,36.67,36.7,19100.0,30.6375,30.6458,30.6041,30.6291,19100.0
2012-08-17 12:50:00,36.7,36.71,36.66,36.7,8700.0,30.6291,30.6375,30.5957,30.6291,8700.0
2012-08-17 13:00:00,36.7,36.72,36.67,36.7,8400.0,30.6291,30.6458,30.6041,30.6291,8400.0
2012-08-17 13:10:00,36.69,36.75,36.69,36.75,8900.0,30.6208,30.6708,30.6208,30.6708,8900.0
2012-08-17 13:20:00,36.76,36.77,36.75,36.76,2400.0,30.6792,30.6875,30.6708,30.6792,2400.0
2012-08-17 13:30:00,36.74,36.74,36.69,36.71,5600.0,30.6625,30.6625,30.6208,30.6375,5600.0
2012-08-17 13:40:00,36.72,36.75,36.71,36.72,1600.0,30.6458,30.6708,30.6375,30.6458,1600.0
2012-08-17 13:50:00,36.74,36.74,36.68,36.7,12900.0,30.6625,30.6625,30.6124,30.6291,12900.0
2012-08-17 14:00:00,36.71,36.76,36.7,36.73,15400.0,30.6375,30.6792,30.6291,30.6542,15400.0
2012-08-17 14:10:00,36.74,36.77,36.72,36.73,26000.0,30.6625,30.6875,30.6458,30.6542,26000.0
2012-08-17 14:20:00,36.73,36.76,36.7,36.76,4700.0,30.6542,30.6792,30.6291,30.6792,4700.0
2012-08-17 14:30:00,36.76,36.88,36.76,36.84,50700.0,30.6792,30.7793,30.6792,30.746,50700.0
2012-08-17 14:40:00,36.84,36.93,36.84,36.92,24300.0,30.746,30.8211,30.746,30.8127,24300.0
2012-08-17 14:50:00,36.92,36.92,36.89,36.9,7500.0,30.8127,30.8127,30.7877,30.796,7500.0
2012-08-17 15:00:00,36.9,37.0,36.9,36.96,30800.0,30.796,30.8795,30.796,30.8461,30800.0
2012-08-17 15:10:00,36.95,36.95,36.82,36.82,16200.0,30.8378,30.8378,30.7293,30.7293,16200.0
2012-08-17 15:20:00,36.82,36.82,36.79,36.81,9200.0,30.7293,30.7293,30.7042,30.7209,9200.0
2012-08-17 15:30:00,36.8,36.81,36.76,36.78,17100.0,30.7126,30.7209,30.6792,30.6959,17100.0
2012-08-17 15:40:00,36.78,36.85,36.77,36.78,21800.0,30.6959,30.7543,30.6875,30.6959,21800.0
2012-08-17 15:50:00,36.79,36.93,36.79,36.89,64500.0,30.7042,30.8211,30.7042,30.7877,64500.0
2012-08-20 09:30:00,36.77,37.0,36.77,37.0,31500.0,30.6875,30.8795,30.6875,30.8795,31500.0
2012-08-20 09:40:00,36.97,37.08,36.88,36.89,21900.0,30.8544,30.9463,30.7793,30.7877,21900.0
2012-08-20 09:50:00,36.9,37.19,36.83,37.05,60700.0,30.796,31.0381,30.7376,30.9212,60700.0
2012-08-20 10:00:00,37.07,37.18,37.05,37.17,27800.0,30.9379,31.0297,30.9212,31.0214,27800.0
2012-08-20 10:10:00,37.16,37.17,37.09,37.1,60300.0,31.013,31.0214,30.9546,30.9629,60300.0
2012-08-20 10:20:00,37.1,37.11,37.09,37.1,23100.0,30.9629,30.9713,30.9546,30.9629,23100.0
2012-08-20 10:30:00,37.11,37.13,37.05,37.07,41700.0,30.9713,30.988,30.9212,30.9379,41700.0
2012-08-20 10:40:00,37.07,37.07,36.91,36.96,24000.0,30.9379,30.9379,30.8044,30.8461,24000.0
2012-08-20 10:50:00,36.96,36.98,36.94,36.97,19700.0,30.8461,30.8628,30.8294,30.8544,19700.0
2012-08-20 11:00:00,36.97,36.97,36.87,36.87,9700.0,30.8544,30.8544,30.771,30.771,9700.0
2012-08-20 11:10:00,36.87,36.87,36.84,36.87,11300.0,30.771,30.771,30.746,30.771,11300.0
2012-08-20 11:20:00,36.86,36.93,36.84,36.91,21100.0,30.7626,30.8211,30.746,30.8044,21100.0
2012-08-20 11:30:00,36.91,36.97,36.89,36.97,11000.0,30.8044,30.8544,30.7877,30.8544,11000.0
2012-08-20 11:40:00,36.96,36.97,36.91,36.96,10500.0,30.8461,30.8544,30.8044,30.8461,10500.0
2012-08-20 11:50:00,36.96,37.0,36.92,36.99,37200.0,30.8461,30.8795,30.8127,30.8711,37200.0
2012-08-20 12:00:00,36.99,36.99,36.89,36.93,13200.0,30.8711,30.8711,30.7877,30.8211,13200.0
2012-08-20 12:10:00,36.94,36.97,36.93,36.97,8600.0,30.8294,30.8544,30.8211,30.8544,8600.0
2012-08-20 12:20:00,36.97,36.97,36.89,36.94,14000.0,30.8544,30.8544,30.7877,30.8294,14000.0
2012-08-20 12:30:00,36.94,36.99,36.91,36.91,11400.0,30.8294,30.8711,30.8044,30.8044,11400.0
2012-08-20 12:40:00,36.91,36.91,36.89,36.9,12100.0,30.8044,30.8044,30.7877,30.796,12100.0
2012-08-20 12:50:00,36.9,36.98,36.88,36.98,24000.0,30.796,30.8628,30.7793,30.8628,24000.0
2012-08-20 13:00:00,36.98,37.07,36.97,37.07,23800.0,30.8628,30.9379,30.8544,30.9379,23800.0
2012-08-20 13:10:00,37.07,37.11,37.05,37.11,8700.0,30.9379,30.9713,30.9212,30.9713,8700.0
2012-08-20 13:20:00,37.11,37.13,37.07,37.13,12300.0,30.9713,30.988,30.9379,30.988,12300.0
2012-08-20 13:30:00,37.12,37.12,37.04,37.05,14700.0,30.9796,30.9796,30.9129,30.9212,14700.0
2012-08-20 13:40:00,37.05,37.11,37.04,37.11,38200.0,30.9212,30.9713,30.9129,30.9713,38200.0
2012-08-20 13:50:00,37.1,37.12,37.07,37.12,15100.0,30.9629,30.9796,30.9379,30.9796,15100.0
2012-08-20 14:00:00,37.12,37.12,37.04,37.09,44800.0,30.9796,30.9796,30.9129,30.9546,44800.0
2012-08-20 14:10:00,37.09,37.11,37.07,37.07,18100.0,30.9546,30.9713,30.9379,30.9379,18100.0
2012-08-20 14:20:00,37.07,37.08,37.01,37.05,28300.0,30.9379,30.9463,30.8878,30.9212,28300.0
2012-08-20 14:30:00,37.06,37.11,37.04,37.1,27000.0,30.9296,30.9713,30.9129,30.9629,27000.0
2012-08-20 14:40:00,37.09,37.11,37.04,37.1,31100.0,30.9546,30.9713,30.9129,30.9629,31100.0
2012-08-20 14:50:00,37.11,37.2,37.1,37.19,20200.0,30.9713,31.0464,30.9629,31.0381,20200.0
2012-08-20 15:00:00,37.19,37.19,37.12,37.18,20300.0,31.0381,31.0381,30.9796,31.0297,20300.0
2012-08-20 15:10:00,37.2,37.2,37.15,37.2,21900.0,31.0464,31.0464,31.0047,31.0464,21900.0
2012-08-20 15:20:00,37.2,37.31,37.16,37.3,42100.0,31.0464,31.1382,31.013,31.1299,42100.0
2012-08-20 15:30:00,37.31,37.33,37.18,37.22,36800.0,31.1382,31.1549,31.0297,31.0631,36800.0
2012-08-20 15:40:00,37.22,37.24,37.17,37.2,32100.0,31.0631,31.0798,31.0214,31.0464,32100.0
2012-08-20 15:50:00,37.2,37.23,37.16,37.16,68400.0,31.0464,31.0714,31.013,31.013,68400.0
2012-08-21 09:30:00,37.35,37.49,37.16,37.48,47200.0,31.1716,31.2884,31.013,31.2801,47200.0
2012-08-21 09:40:00,37.47,37.69,37.45,37.63,37300.0,31.2717,31.4553,31.255,31.4053,37300.0
2012-08-21 09:50:00,37.63,37.72,37.54,37.7,40400.0,31.4053,31.4804,31.3302,31.4637,40400.0
2012-08-21 10:00:00,37.71,37.73,37.65,37.66,13300.0,31.472,31.4887,31.422,31.4303,13300.0
2012-08-21 10:10:00,37.66,37.68,37.56,37.6,8100.0,31.4303,31.447,31.3469,31.3802,8100.0
2012-08-21 10:20:00,37.62,37.63,37.55,37.55,26200.0,31.3969,31.4053,31.3385,31.3385,26200.0
2012-08-21 10:30:00,37.56,37.68,37.56,37.68,16200.0,31.3469,31.447,31.3469,31.447,16200.0
2012-08-21 10:40:00,37.68,37.72,37.66,37.66,7700.0,31.447,31.4804,31.4303,31.4303,7700.0
2012-08-21 10:50:00,37.66,37.74,37.65,37.72,27800.0,31.4303,31.4971,31.422,31.4804,27800.0
2012-08-21 11:00:00,37.71,37.74,37.69,37.73,9900.0,31.472,31.4971,31.4553,31.4887,9900.0
2012-08-21 11:10:00,37.73,37.74,37.69,37.73,18100.0,31.4887,31.4971,31.4553,31.4887,18100.0
2012-08-21 11:20:00,37.73,37.73,37.63,37.66,16900.0,31.4887,31.4887,31.4053,31.4303,16900.0
2012-08-21 11:30:00,37.64,37.72,37.61,37.65,13400.0,31.4136,31.4804,31.3886,31.422,13400.0
2012-08-21 11:40:00,37.65,37.74,37.65,37.73,21200.0,31.422,31.4971,31.422,31.4887,21200.0
2012-08-21 11:50:00,37.74,37.74,37.69,37.71,15100.0,31.4971,31.4971,31.4553,31.472,15100.0
2012-08-21 12:00:00,37.71,37.74,37.69,37.73,15400.0,31.472,31.4971,31.4553,31.4887,15400.0
2012-08-21 12:10:00,37.74,37.79,37.71,37.71,13100.0,31.4971,31.5388,31.472,31.472,13100.0
2012-08-21 12:20:00,37.72,37.75,37.7,37.71,25800.0,31.4804,31.5054,31.4637,31.472,25800.0
2012-08-21 12:30:00,37.7,37.73,37.7,37.72,13900.0,31.4637,31.4887,31.4637,31.4804,13900.0
2012-08-21 12:40:00,37.73,37.75,37.71,37.72,6100.0,31.4887,31.5054,31.472,31.4804,6100.0
2012-08-21 12:50:00,37.73,37.76,37.72,37.75,12300.0,31.4887,31.5138,31.4804,31.5054,12300.0
2012-08-21 13:00:00,37.75,37.76,37.74,37.75,14400.0,31.5054,31.5138,31.4971,31.5054,14400.0
2012-08-21 13:10:00,37.75,37.77,37.75,37.75,21300.0,31.5054,31.5221,31.5054,31.5054,21300.0
2012-08-21 13:20:00,37.75,37.76,37.75,37.75,11100.0,31.5054,31.5138,31.5054,31.5054,11100.0
2012-08-21 13:30:00,37.75,37.77,37.74,37.76,12900.0,31.5054,31.5221,31.4971,31.5138,12900.0
2012-08-21 13:40:00,37.78,37.78,37.66,37.68,25900.0,31.5305,31.5305,31.4303,31.447,25900.0
2012-08-21 13:50:00,37.69,37.71,37.67,37.7,10200.0,31.4553,31.472,31.4387,31.4637,10200.0
2012-08-21 14:00:00,37.7,37.79,37.69,37.79,15700.0,31.4637,31.5388,31.4553,31.5388,15700.0
2012-08-21 14:10:00,37.79,37.8,37.74,37.77,19400.0,31.5388,31.5472,31.4971,31.5221,19400.0
2012-08-21 14:20:00,37.76,37.8,37.76,37.77,21400.0,31.5138,31.5472,31.5138,31.5221,21400.0
2012-08-21 14:30:00,37.77,37.81,37.73,37.75,36000.0,31.5221,31.5555,31.4887,31.5054,36000.0
2012-08-21 14:40:00,37.74,37.8,37.74,37.77,23600.0,31.4971,31.5472,31.4971,31.5221,23600.0
2012-08-21 14:50:00,37.77,37.79,37.7,37.7,36000.0,31.5221,31.5388,31.4637,31.4637,36000.0
2012-08-21 15:00:00,37.68,37.68,37.63,37.66,25900.0,31.447,31.447,31.4053,31.4303,25900.0
2012-08-21 15:10:00,37.66,37.66,37.56,37.59,65000.0,31.4303,31.4303,31.3469,31.3719,65000.0
2012-08-21 15:20:00,37.58,37.6,37.53,37.57,38400.0,31.3635,31.3802,31.3218,31.3552,38400.0
2012-08-21 15:30:00,37.56,37.61,37.56,37.58,20400.0,31.3469,31.3886,31.3469,31.3635,20400.0
2012-08-21 15:40:00,37.59,37.63,37.56,37.59,32400.0,31.3719,31.4053,31.3469,31.3719,32400.0
2012-08-21 15:50:00,37.59,37.63,37.52,37.62,62600.0,31.3719,31.4053,31.3135,31.3969,62600.0
2012-08-22 09:30:00,37.39,37.45,37.09,37.23,47700.0,31.205,31.255,30.9546,31.0714,47700.0
2012-08-22 09:40:00,37.23,37.33,37.05,37.33,47600.0,31.0714,31.1549,30.9212,31.1549,47600.0
2012-08-22 09:50:00,37.34,37.34,37.14,37.2,17100.0,31.1632,31.1632,30.9963,31.0464,17100.0
2012-08-22 10:00:00,37.21,37.21,37.04,37.05,25800.0,31.0547,31.0547,30.9129,30.9212,25800.0
2012-08-22 10:10:00,37.04,37.04,36.81,36.82,26400.0,30.9129,30.9129,30.7209,30.7293,26400.0
2012-08-22 10:20:00,36.83,36.91,36.8,36.8,26300.0,30.7376,30.8044,30.7126,30.7126,26300.0
2012-08-22 10:30:00,36.8,36.84,36.72,36.72,86500.0,30.7126,30.746,30.6458,30.6458,86500.0
2012-08-22 10:40:00,36.72,36.76,36.69,36.69,17000.0,30.6458,30.6792,30.6208,30.6208,17000.0
2012-08-22 10:50:00,36.69,36.77,36.69,36.77,12500.0,30.6208,30.6875,30.6208,30.6875,12500.0
2012-08-22 11:00:00,36.76,36.82,36.71,36.81,17100.0,30.6792,30.7293,30.6375,30.7209,17100.0
2012-08-22 11:10:00,36.81,36.86,36.8,36.84,11300.0,30.7209,30.7626,30.7126,30.746,11300.0
2012-08-22 11:20:00,36.84,36.93,36.84,36.93,6800.0,30.746,30.8211,30.746,30.8211,6800.0
2012-08-22 11:30:00,36.92,36.92,36.86,36.89,8200.0,30.8127,30.8127,30.7626,30.7877,8200.0
2012-08-22 11:40:00,36.89,36.94,36.89,36.92,6700.0,30.7877,30.8294,30.7877,30.8127,6700.0
2012-08-22 11:50:00,36.91,36.97,36.91,36.97,12000.0,30.8044,30.8544,30.8044,30.8544,12000.0
2012-08-22 12:00:00,36.97,37.0,36.94,36.95,3900.0,30.8544,30.8795,30.8294,30.8378,3900.0
2012-08-22 12:10:00,36.96,36.96,36.92,36.94,23000.0,30.8461,30.8461,30.8127,30.8294,23000.0
2012-08-22 12:20:00,36.93,37.02,36.92,37.01,17900.0,30.8211,30.8962,30.8127,30.8878,17900.0
2012-08-22 12:30:00,37.02,37.02,36.96,36.96,9600.0,30.8962,30.8962,30.8461,30.8461,9600.0
2012-08-22 12:40:00,36.95,37.11,36.94,37.06,35300.0,30.8378,30.9713,30.8294,30.9296,35300.0
2012-08-22 12:50:00,37.05,37.05,36.93,36.93,5600.0,30.9212,30.9212,30.8211,30.8211,5600.0
2012-08-22 13:00:00,36.93,36.94,36.91,36.91,2300.0,30.8211,30.8294,30.8044,30.8044,2300.0
2012-08-22 13:10:00,36.92,36.92,36.9,36.9,2400.0,30.8127,30.8127,30.796,30.796,2400.0
2012-08-22 13:20:00,36.9,36.95,36.9,36.95,4000.0,30.796,30.8378,30.796,30.8378,4000.0
2012-08-22 13:30:00,36.94,36.94,36.93,36.94,4100.0,30.8294,30.8294,30.8211,30.8294,4100.0
2012-08-22 13:40:00,36.95,36.95,36.89,36.91,10300.0,30.8378,30.8378,30.7877,30.8044,10300.0
2012-08-22 13:50:00,36.9,36.92,36.89,36.9,20600.0,30.796,30.8127,30.7877,30.796,20600.0
2012-08-22 14:00:00,36.92,37.0,36.92,36.99,28200.0,30.8127,30.8795,30.8127,30.8711,28200.0
2012-08-22 14:10:00,36.99,37.0,36.97,36.99,21200.0,30.8711,30.8795,30.8544,30.8711,21200.0
2012-08-22 14:20:00,36.99,37.03,36.97,37.03,11800.0,30.8711,30.9045,30.8544,30.9045,11800.0
2012-08-22 14:30:00,37.01,37.1,36.98,37.09,38700.0,30.8878,30.9629,30.8628,30.9546,38700.0
2012-08-22 14:40:00,37.08,37.13,37.07,37.11,7800.0,30.9463,30.988,30.9379,30.9713,7800.0
2012-08-22 14:50:00,37.11,37.15,37.09,37.14,15300.0,30.9713,31.0047,30.9546,30.9963,15300.0
2012-08-22 15:00:00,37.14,37.22,37.11,37.22,18900.0,30.9963,31.0631,30.9713,31.0631,18900.0
2012-08-22 15:10:00,37.24,37.24,37.11,37.12,16700.0,31.0798,31.0798,30.9713,30.9796,16700.0
2012-08-22 15:20:00,37.13,37.25,37.13,37.23,28200.0,30.988,31.0881,30.988,31.0714,28200.0
2012-08-22 15:30:00,37.22,37.23,37.07,37.12,30500.0,31.0631,31.0714,30.9379,30.9796,30500.0
2012-08-22 15:40:00,37.11,37.12,37.0,37.09,26200.0,30.9713,30.9796,30.8795,30.9546,26200.0
2012-08-22 15:50:00,37.08,37.15,37.07,37.07,45200.0,30.9463,31.0047,30.9379,30.9379,45200.0
2012-08-23 09:30:00,36.98,36.98,36.61,36.67,18200.0,30.8628,30.8628,30.554,30.6041,18200.0
2012-08-23 09:40:00,36.72,36.79,36.48,36.58,26200.0,30.6458,30.7042,30.4455,30.529,26200.0
2012-08-23 09:50:00,36.57,36.64,36.53,36.56,8500.0,30.5206,30.579,30.4872,30.5123,8500.0
2012-08-23 10:00:00,36.55,36.64,36.53,36.58,19900.0,30.5039,30.579,30.4872,30.529,19900.0
2012-08-23 10:10:00,36.57,36.6,36.49,36.51,19700.0,30.5206,30.5457,30.4539,30.4705,19700.0
2012-08-23 10:20:00,36.52,36.68,36.52,36.63,13600.0,30.4789,30.6124,30.4789,30.5707,13600.0
2012-08-23 10:30:00,36.63,36.64,36.5,36.56,23600.0,30.5707,30.579,30.4622,30.5123,23600.0
2012-08-23 10:40:00,36.58,36.7,36.56,36.68,17100.0,30.529,30.6291,30.5123,30.6124,17100.0
2012-08-23 10:50:00,36.67,36.76,36.67,36.71,15100.0,30.6041,30.6792,30.6041,30.6375,15100.0
2012-08-23 11:00:00,36.71,36.71,36.56,36.6,20800.0,30.6375,30.6375,30.5123,30.5457,20800.0
2012-08-23 11:10:00,36.6,36.82,36.59,36.74,21300.0,30.5457,30.7293,30.5373,30.6625,21300.0
2012-08-23 11:20:00,36.75,36.77,36.7,36.77,13100.0,30.6708,30.6875,30.6291,30.6875,13100.0
2012-08-23 11:30:00,36.78,36.8,36.73,36.77,35600.0,30.6959,30.7126,30.6542,30.6875,35600.0
2012-08-23 11:40:00,36.77,36.93,36.77,36.91,11500.0,30.6875,30.8211,30.6875,30.8044,11500.0
2012-08-23 11:50:00,36.91,37.0,36.91,37.0,9400.0,30.8044,30.8795,30.8044,30.8795,9400.0
2012-08-23 12:00:00,36.98,36.99,36.83,36.89,24200.0,30.8628,30.8711,30.7376,30.7877,24200.0
2012-08-23 12:10:00,36.89,36.94,36.84,36.93,12100.0,30.7877,30.8294,30.746,30.8211,12100.0
2012-08-23 12:20:00,36.93,37.0,36.91,36.99,8100.0,30.8211,30.8795,30.8044,30.8711,8100.0
2012-08-23 12:30:00,37.0,37.0,36.96,36.97,12200.0,30.8795,30.8795,30.8461,30.8544,12200.0
2012-08-23 12:40:00,36.97,37.02,36.96,36.97,12800.0,30.8544,30.8962,30.8461,30.8544,12800.0
2012-08-23 12:50:00,36.97,36.98,36.85,36.85,7500.0,30.8544,30.8628,30.7543,30.7543,7500.0
2012-08-23 13:00:00,36.83,36.86,36.82,36.84,6200.0,30.7376,30.7626,30.7293,30.746,6200.0
2012-08-23 13:10:00,36.85,36.86,36.74,36.76,21800.0,30.7543,30.7626,30.6625,30.6792,21800.0
2012-08-23 13:20:00,36.77,36.79,36.66,36.66,13500.0,30.6875,30.7042,30.5957,30.5957,13500.0
2012-08-23 13:30:00,36.66,36.75,36.66,36.75,13600.0,30.5957,30.6708,30.5957,30.6708,13600.0
2012-08-23 13:40:00,36.75,36.83,36.74,36.83,13500.0,30.6708,30.7376,30.6625,30.7376,13500.0
2012-08-23 13:50:00,36.83,36.84,36.8,36.8,7800.0,30.7376,30.746,30.7126,30.7126,7800.0
2012-08-23 14:00:00,36.81,36.85,36.8,36.85,14900.0,30.7209,30.7543,30.7126,30.7543,14900.0
2012-08-23 14:10:00,36.86,36.86,36.8,36.83,8000.0,30.7626,30.7626,30.7126,30.7376,8000.0
2012-08-23 14:20:00,36.82,36.84,36.8,36.81,8200.0,30.7293,30.746,30.7126,30.7209,8200.0
2012-08-23 14:30:00,36.81,36.85,36.78,36.85,10700.0,30.7209,30.7543,30.6959,30.7543,10700.0
2012-08-23 14:40:00,36.85,36.9,36.82,36.9,11100.0,30.7543,30.796,30.7293,30.796,11100.0
2012-08-23 14:50:00,36.89,36.9,36.86,36.9,11100.0,30.7877,30.796,30.7626,30.796,11100.0
2012-08-23 15:00:00,36.89,36.9,36.83,36.84,18400.0,30.7877,30.796,30.7376,30.746,18400.0
2012-08-23 15:10:00,36.85,36.91,36.84,36.9,12300.0,30.7543,30.8044,30.746,30.796,12300.0
2012-08-23 15:20:00,36.9,36.91,36.79,36.88,19500.0,30.796,30.8044,30.7042,30.7793,19500.0
2012-08-23 15:30:00,36.87,36.9,36.83,36.87,15500.0,30.771,30.796,30.7376,30.771,15500.0
2012-08-23 15:40:00,36.88,36.9,36.85,36.86,13800.0,30.7793,30.796,30.7543,30.7626,13800.0
2012-08-23 15:50:00,36.84,36.85,36.77,36.8,48900.0,30.746,30.7543,30.6875,30.7126,48900.0
2012-08-24 09:30:00,36.83,36.83,36.65,36.65,7600.0,30.7376,30.7376,30.5874,30.5874,7600.0
2012-08-24 09:40:00,36.69,36.83,36.68,36.82,4200.0,30.6208,30.7376,30.6124,30.7293,4200.0
2012-08-24 09:50:00,36.82,36.87,36.8,36.86,6600.0,30.7293,30.771,30.7126,30.7626,6600.0
2012-08-24 10:00:00,36.87,36.99,36.84,36.86,27000.0,30.771,30.8711,30.746,30.7626,27000.0
2012-08-24 10:10:00,36.86,36.91,36.83,36.91,18400.0,30.7626,30.8044,30.7376,30.8044,18400.0
2012-08-24 10:20:00,36.9,36.97,36.9,36.92,12100.0,30.796,30.8544,30.796,30.8127,12100.0
2012-08-24 10:30:00,36.93,37.07,36.91,37.06,37600.0,30.8211,30.9379,30.8044,30.9296,37600.0
2012-08-24 10:40:00,37.05,37.12,37.05,37.1,12400.0,30.9212,30.9796,30.9212,30.9629,12400.0
2012-08-24 10:50:00,37.09,37.1,37.07,37.08,3700.0,30.9546,30.9629,30.9379,30.9463,3700.0
2012-08-24 11:00:00,37.09,37.09,37.07,37.07,4900.0,30.9546,30.9546,30.9379,30.9379,4900.0
2012-08-24 11:10:00,37.07,37.16,37.03,37.15,7400.0,30.9379,31.013,30.9045,31.0047,7400.0
2012-08-24 11:20:00,37.18,37.24,37.17,37.23,9800.0,31.0297,31.0798,31.0214,31.0714,9800.0
2012-08-24 11:30:00,37.21,37.24,37.21,37.23,5900.0,31.0547,31.0798,31.0547,31.0714,5900.0
2012-08-24 11:40:00,37.23,37.27,37.17,37.17,18700.0,31.0714,31.1048,31.0214,31.0214,18700.0
2012-08-24 11:50:00,37.17,37.19,37.16,37.18,4600.0,31.0214,31.0381,31.013,31.0297,4600.0
2012-08-24 12:00:00,37.18,37.19,37.15,37.17,14100.0,31.0297,31.0381,31.0047,31.0214,14100.0
2012-08-24 12:10:00,37.16,37.16,37.14,37.15,4800.0,31.013,31.013,30.9963,31.0047,4800.0
2012-08-24 12:20:00,37.15,37.18,37.1,37.12,13500.0,31.0047,31.0297,30.9629,30.9796,13500.0
2012-08-24 12:30:00,37.11,37.11,37.09,37.09,7400.0,30.9713,30.9713,30.9546,30.9546,7400.0
2012-08-24 12:40:00,37.09,37.1,37.08,37.1,8800.0,30.9546,30.9629,30.9463,30.9629,8800.0
2012-08-24 12:50:00,37.09,37.11,37.08,37.11,7300.0,30.9546,30.9713,30.9463,30.9713,7300.0
2012-08-24 13:00:00,37.11,37.11,37.09,37.1,6500.0,30.9713,30.9713,30.9546,30.9629,6500.0
2012-08-24 13:10:00,37.1,37.1,37.09,37.1,3100.0,30.9629,30.9629,30.9546,30.9629,3100.0
2012-08-24 13:20:00,37.09,37.11,37.09,37.1,1600.0,30.9546,30.9713,30.9546,30.9629,1600.0
2012-08-24 13:30:00,37.1,37.12,37.09,37.12,5500.0,30.9629,30.9796,30.9546,30.9796,5500.0
2012-08-24 13:40:00,37.11,37.16,37.1,37.16,7000.0,30.9713,31.013,30.9629,31.013,7000.0
2012-08-24 13:50:00,37.15,37.17,37.13,37.14,7100.0,31.0047,31.0214,30.988,30.9963,7100.0
2012-08-24 14:00:00,37.14,37.15,37.12,37.13,8900.0,30.9963,31.0047,30.9796,30.988,8900.0
2012-08-24 14:10:00,37.14,37.15,37.13,37.13,4400.0,30.9963,31.0047,30.988,30.988,4400.0
2012-08-24 14:20:00,37.13,37.15,37.13,37.15,6200.0,30.988,31.0047,30.988,31.0047,6200.0
2012-08-24 14:30:00,37.14,37.14,37.11,37.12,7500.0,30.9963,30.9963,30.9713,30.9796,7500.0
2012-08-24 14:40:00,37.12,37.16,37.11,37.14,14400.0,30.9796,31.013,30.9713,30.9963,14400.0
2012-08-24 14:50:00,37.13,37.17,37.13,37.16,7700.0,30.988,31.0214,30.988,31.013,7700.0
2012-08-24 15:00:00,37.16,37.18,37.15,37.16,9100.0,31.013,31.0297,31.0047,31.013,9100.0
2012-08-24 15:10:00,37.16,37.26,37.16,37.26,11700.0,31.013,31.0965,31.013,31.0965,11700.0
2012-08-24 15:20:00,37.25,37.27,37.21,37.26,12800.0,31.0881,31.1048,31.0547,31.0965,12800.0
2012-08-24 15:30:00,37.26,37.27,37.18,37.2,14700.0,31.0965,31.1048,31.0297,31.0464,14700.0
2012-08-24 15:40:00,37.2,37.31,37.18,37.28,37800.0,31.0464,31.1382,31.0297,31.1132,37800.0
2012-08-24 15:50:00,37.29,37.3,37.16,37.22,65600.0,31.1215,31.1299,31.013,31.0631,65600.0
2012-08-27 09:30:00,37.3,37.38,37.15,37.23,26600.0,31.1299,31.1966,31.0047,31.0714,26600.0
2012-08-27 09:40:00,37.2,37.22,37.07,37.21,26100.0,31.0464,31.0631,30.9379,31.0547,26100.0
2012-08-27 09:50:00,37.21,37.32,37.15,37.23,13300.0,31.0547,31.1466,31.0047,31.0714,13300.0
2012-08-27 10:00:00,37.23,37.29,37.19,37.27,23200.0,31.0714,31.1215,31.0381,31.1048,23200.0
2012-08-27 10:10:00,37.27,37.36,37.25,37.36,10000.0,31.1048,31.1799,31.0881,31.1799,10000.0
2012-08-27 10:20:00,37.36,37.37,37.24,37.26,7800.0,31.1799,31.1883,31.0798,31.0965,7800.0
2012-08-27 10:30:00,37.31,37.38,37.3,37.37,4100.0,31.1382,31.1966,31.1299,31.1883,4100.0
2012-08-27 10:40:00,37.36,37.37,37.3,37.3,2800.0,31.1799,31.1883,31.1299,31.1299,2800.0
2012-08-27 10:50:00,37.31,37.34,37.28,37.33,5500.0,31.1382,31.1632,31.1132,31.1549,5500.0
2012-08-27 11:00:00,37.34,37.39,37.29,37.33,19000.0,31.1632,31.205,31.1215,31.1549,19000.0
2012-08-27 11:10:00,37.33,37.34,37.27,37.33,29200.0,31.1549,31.1632,31.1048,31.1549,29200.0
2012-08-27 11:20:00,37.33,37.35,37.3,37.33,13100.0,31.1549,31.1716,31.1299,31.1549,13100.0
2012-08-27 11:30:00,37.33,37.37,37.31,37.37,11000.0,31.1549,31.1883,31.1382,31.1883,11000.0
2012-08-27 11:40:00,37.37,37.38,37.35,37.37,3000.0,31.1883,31.1966,31.1716,31.1883,3000.0
2012-08-27 11:50:00,37.38,37.38,37.35,37.36,2900.0,31.1966,31.1966,31.1716,31.1799,2900.0
2012-08-27 12:00:00,37.36,37.37,37.34,37.34,3900.0,31.1799,31.1883,31.1632,31.1632,3900.0
2012-08-27 12:10:00,37.35,37.38,37.34,37.34,4100.0,31.1716,31.1966,31.1632,31.1632,4100.0
2012-08-27 12:20:00,37.34,37.35,37.3,37.3,10900.0,31.1632,31.1716,31.1299,31.1299,10900.0
2012-08-27 12:30:00,37.29,37.31,37.28,37.31,10400.0,31.1215,31.1382,31.1132,31.1382,10400.0
2012-08-27 12:40:00,37.31,37.38,37.31,37.36,3200.0,31.1382,31.1966,31.1382,31.1799,3200.0
2012-08-27 12:50:00,37.36,37.38,37.32,37.34,18100.0,31.1799,31.1966,31.1466,31.1632,18100.0
2012-08-27 13:00:00,37.35,37.39,37.35,37.37,10600.0,31.1716,31.205,31.1716,31.1883,10600.0
2012-08-27 13:10:00,37.37,37.44,37.37,37.44,8400.0,31.1883,31.2467,31.1883,31.2467,8400.0
2012-08-27 13:20:00,37.44,37.47,37.43,37.47,6800.0,31.2467,31.2717,31.2384,31.2717,6800.0
2012-08-27 13:30:00,37.47,37.49,37.41,37.41,9400.0,31.2717,31.2884,31.2217,31.2217,9400.0
2012-08-27 13:40:00,37.41,37.41,37.33,37.33,15300.0,31.2217,31.2217,31.1549,31.1549,15300.0
2012-08-27 13:50:00,37.34,37.34,37.29,37.3,56300.0,31.1632,31.1632,31.1215,31.1299,56300.0
2012-08-27 14:00:00,37.29,37.3,37.26,37.27,3100.0,31.1215,31.1299,31.0965,31.1048,3100.0
2012-08-27 14:10:00,37.28,37.3,37.22,37.24,32100.0,31.1132,31.1299,31.0631,31.0798,32100.0
2012-08-27 14:20:00,37.25,37.3,37.25,37.28,6100.0,31.0881,31.1299,31.0881,31.1132,6100.0
2012-08-27 14:30:00,37.28,37.35,37.28,37.35,5400.0,31.1132,31.1716,31.1132,31.1716,5400.0
2012-08-27 14:40:00,37.35,37.36,37.33,37.34,3900.0,31.1716,31.1799,31.1549,31.1632,3900.0
2012-08-27 14:50:00,37.34,37.36,37.33,37.34,6200.0,31.1632,31.1799,31.1549,31.1632,6200.0
2012-08-27 15:00:00,37.35,37.37,37.27,37.27,7600.0,31.1716,31.1883,31.1048,31.1048,7600.0
2012-08-27 15:10:00,37.28,37.31,37.26,37.31,6500.0,31.1132,31.1382,31.0965,31.1382,6500.0
2012-08-27 15:20:00,37.31,37.31,37.27,37.3,31900.0,31.1382,31.1382,31.1048,31.1299,31900.0
2012-08-27 15:30:00,37.3,37.3,37.26,37.3,52000.0,31.1299,31.1299,31.0965,31.1299,52000.0
2012-08-27 15:40:00,37.3,37.35,37.29,37.35,45400.0,31.1299,31.1716,31.1215,31.1716,45400.0
2012-08-27 15:50:00,37.34,37.36,37.3,37.36,123100.0,31.1632,31.1799,31.1299,31.1799,123100.0
2012-08-28 09:30:00,37.3,37.37,37.22,37.32,29100.0,31.1299,31.1883,31.0631,31.1466,29100.0
2012-08-28 09:40:00,37.3,37.41,37.26,37.36,8300.0,31.1299,31.2217,31.0965,31.1799,8300.0
2012-08-28 09:50:00,37.36,37.41,37.23,37.39,32900.0,31.1799,31.2217,31.0714,31.205,32900.0
2012-08-28 10:00:00,37.35,37.4,37.27,37.36,26300.0,31.1716,31.2133,31.1048,31.1799,26300.0
2012-08-28 10:10:00,37.4,37.47,37.37,37.37,9800.0,31.2133,31.2717,31.1883,31.1883,9800.0
2012-08-28 10:20:00,37.37,37.5,37.36,37.37,33200.0,31.1883,31.2968,31.1799,31.1883,33200.0
2012-08-28 10:30:00,37.39,37.49,37.37,37.41,32700.0,31.205,31.2884,31.1883,31.2217,32700.0
2012-08-28 10:40:00,37.41,37.47,37.39,37.43,24000.0,31.2217,31.2717,31.205,31.2384,24000.0
2012-08-28 10:50:00,37.42,37.48,37.4,37.47,74000.0,31.23,31.2801,31.2133,31.2717,74000.0
2012-08-28 11:00:00,37.46,37.47,37.41,37.41,18900.0,31.2634,31.2717,31.2217,31.2217,18900.0
2012-08-28 11:10:00,37.41,37.42,37.34,37.38,20300.0,31.2217,31.23,31.1632,31.1966,20300.0
2012-08-28 11:20:00,37.39,37.4,37.35,37.37,13100.0,31.205,31.2133,31.1716,31.1883,13100.0
2012-08-28 11:30:00,37.37,37.39,37.35,37.38,5600.0,31.1883,31.205,31.1716,31.1966,5600.0
2012-08-28 11:40:00,37.37,37.4,37.36,37.4,10500.0,31.1883,31.2133,31.1799,31.2133,10500.0
2012-08-28 11:50:00,37.41,37.41,37.35,37.39,10100.0,31.2217,31.2217,31.1716,31.205,10100.0
2012-08-28 12:00:00,37.4,37.43,37.38,37.4,9800.0,31.2133,31.2384,31.1966,31.2133,9800.0
2012-08-28 12:10:00,37.41,37.46,37.41,37.45,10200.0,31.2217,31.2634,31.2217,31.255,10200.0
2012-08-28 12:20:00,37.45,37.48,37.43,37.48,17800.0,31.255,31.2801,31.2384,31.2801,17800.0
2012-08-28 12:30:00,37.47,37.54,37.41,37.51,101200.0,31.2717,31.3302,31.2217,31.3051,101200.0
2012-08-28 12:40:00,37.51,37.54,37.47,37.54,17300.0,31.3051,31.3302,31.2717,31.3302,17300.0
2012-08-28 12:50:00,37.52,37.54,37.51,37.54,5200.0,31.3135,31.3302,31.3051,31.3302,5200.0
2012-08-28 13:00:00,37.54,37.54,37.5,37.52,10700.0,31.3302,31.3302,31.2968,31.3135,10700.0
2012-08-28 13:10:00,37.53,37.56,37.52,37.56,10000.0,31.3218,31.3469,31.3135,31.3469,10000.0
2012-08-28 13:20:00,37.56,37.57,37.54,37.57,21300.0,31.3469,31.3552,31.3302,31.3552,21300.0
2012-08-28 13:30:00,37.59,37.59,37.55,37.55,6500.0,31.3719,31.3719,31.3385,31.3385,6500.0
2012-08-28 13:40:00,37.55,37.55,37.47,37.47,4100.0,31.3385,31.3385,31.2717,31.2717,4100.0
2012-08-28 13:50:00,37.47,37.48,37.4,37.43,9100.0,31.2717,31.2801,31.2133,31.2384,9100.0
2012-08-28 14:00:00,37.46,37.46,37.41,37.41,5400.0,31.2634,31.2634,31.2217,31.2217,5400.0
2012-08-28 14:10:00,37.41,37.47,37.41,37.44,11000.0,31.2217,31.2717,31.2217,31.2467,11000.0
2012-08-28 14:20:00,37.45,37.51,37.43,37.46,10200.0,31.255,31.3051,31.2384,31.2634,10200.0
2012-08-28 14:30:00,37.47,37.48,37.43,37.43,9300.0,31.2717,31.2801,31.2384,31.2384,9300.0
2012-08-28 14:40:00,37.42,37.45,37.41,37.41,7200.0,31.23,31.255,31.2217,31.2217,7200.0
2012-08-28 14:50:00,37.41,37.45,37.39,37.44,12800.0,31.2217,31.255,31.205,31.2467,12800.0
2012-08-28 15:00:00,37.45,37.46,37.43,37.46,16400.0,31.255,31.2634,31.2384,31.2634,16400.0
2012-08-28 15:10:00,37.46,37.53,37.46,37.48,19700.0,31.2634,31.3218,31.2634,31.2801,19700.0
2012-08-28 15:20:00,37.47,37.55,37.46,37.48,32200.0,31.2717,31.3385,31.2634,31.2801,32200.0
2012-08-28 15:30:00,37.48,37.52,37.46,37.51,23000.0,31.2801,31.3135,31.2634,31.3051,23000.0
2012-08-28 15:40:00,37.5,37.53,37.48,37.49,24100.0,31.2968,31.3218,31.2801,31.2884,24100.0
2012-08-28 15:50:00,37.48,37.53,37.48,37.51,53100.0,31.2801,31.3218,31.2801,31.3051,53100.0
2012-08-29 09:30:00,37.46,37.63,37.4,37.63,28600.0,31.2634,31.4053,31.2133,31.4053,28600.0
2012-08-29 09:40:00,37.59,37.64,37.51,37.6,10000.0,31.3719,31.4136,31.3051,31.3802,10000.0
2012-08-29 09:50:00,37.63,37.65,37.57,37.63,9200.0,31.4053,31.422,31.3552,31.4053,9200.0
2012-08-29 10:00:00,37.6,37.76,37.59,37.7,18400.0,31.3802,31.5138,31.3719,31.4637,18400.0
2012-08-29 10:10:00,37.71,37.78,37.69,37.72,10900.0,31.472,31.5305,31.4553,31.4804,10900.0
2012-08-29 10:20:00,37.69,37.69,37.6,37.64,7400.0,31.4553,31.4553,31.3802,31.4136,7400.0
2012-08-29 10:30:00,37.63,37.66,37.6,37.64,8800.0,31.4053,31.4303,31.3802,31.4136,8800.0
2012-08-29 10:40:00,37.64,37.65,37.62,37.62,12200.0,31.4136,31.422,31.3969,31.3969,12200.0
2012-08-29 10:50:00,37.62,37.65,37.61,37.63,10900.0,31.3969,31.422,31.3886,31.4053,10900.0
2012-08-29 11:00:00,37.62,37.62,37.59,37.59,4700.0,31.3969,31.3969,31.3719,31.3719,4700.0
2012-08-29 11:10:00,37.59,37.62,37.59,37.61,8100.0,31.3719,31.3969,31.3719,31.3886,8100.0
2012-08-29 11:20:00,37.61,37.63,37.6,37.62,6400.0,31.3886,31.4053,31.3802,31.3969,6400.0
2012-08-29 11:30:00,37.63,37.7,37.63,37.7,5200.0,31.4053,31.4637,31.4053,31.4637,5200.0
2012-08-29 11:40:00,37.7,37.75,37.7,37.75,10900.0,31.4637,31.5054,31.4637,31.5054,10900.0
2012-08-29 11:50:00,37.75,37.77,37.74,37.74,4400.0,31.5054,31.5221,31.4971,31.4971,4400.0
2012-08-29 12:00:00,37.73,37.77,37.73,37.76,8500.0,31.4887,31.5221,31.4887,31.5138,8500.0
2012-08-29 12:10:00,37.76,37.77,37.75,37.77,12200.0,31.5138,31.5221,31.5054,31.5221,12200.0
2012-08-29 12:20:00,37.77,37.79,37.75,37.79,10900.0,31.5221,31.5388,31.5054,31.5388,10900.0
2012-08-29 12:30:00,37.78,37.79,37.77,37.77,5300.0,31.5305,31.5388,31.5221,31.5221,5300.0
2012-08-29 12:40:00,37.77,37.83,37.77,37.8,21300.0,31.5221,31.5722,31.5221,31.5472,21300.0
2012-08-29 12:50:00,37.82,37.82,37.8,37.8,2600.0,31.5638,31.5638,31.5472,31.5472,2600.0
2012-08-29 13:00:00,37.8,37.81,37.75,37.75,7900.0,31.5472,31.5555,31.5054,31.5054,7900.0
2012-08-29 13:10:00,37.74,37.82,37.74,37.79,9700.0,31.4971,31.5638,31.4971,31.5388,9700.0
2012-08-29 13:20:00,37.78,37.85,37.78,37.82,25500.0,31.5305,31.5889,31.5305,31.5638,25500.0
2012-08-29 13:30:00,37.81,37.81,37.76,37.76,32000.0,31.5555,31.5555,31.5138,31.5138,32000.0
2012-08-29 13:40:00,37.79,37.8,37.73,37.73,6900.0,31.5388,31.5472,31.4887,31.4887,6900.0
2012-08-29 13:50:00,37.75,37.79,37.69,37.75,18900.0,31.5054,31.5388,31.4553,31.5054,18900.0
2012-08-29 14:00:00,37.75,37.75,37.7,37.7,2900.0,31.5054,31.5054,31.4637,31.4637,2900.0
2012-08-29 14:10:00,37.71,37.76,37.71,37.75,6100.0,31.472,31.5138,31.472,31.5054,6100.0
2012-08-29 14:20:00,37.75,37.77,37.75,37.77,5400.0,31.5054,31.5221,31.5054,31.5221,5400.0
2012-08-29 14:30:00,37.77,37.78,37.76,37.76,10700.0,31.5221,31.5305,31.5138,31.5138,10700.0
2012-08-29 14:40:00,37.76,37.81,37.76,37.8,16000.0,31.5138,31.5555,31.5138,31.5472,16000.0
2012-08-29 14:50:00,37.8,37.8,37.77,37.77,9800.0,31.5472,31.5472,31.5221,31.5221,9800.0
2012-08-29 15:00:00,37.77,37.78,37.73,37.75,18300.0,31.5221,31.5305,31.4887,31.5054,18300.0
2012-08-29 15:10:00,37.75,37.77,37.75,37.75,17400.0,31.5054,31.5221,31.5054,31.5054,17400.0
2012-08-29 15:20:00,37.75,37.75,37.72,37.73,13000.0,31.5054,31.5054,31.4804,31.4887,13000.0
2012-08-29 15:30:00,37.73,37.74,37.73,37.73,16000.0,31.4887,31.4971,31.4887,31.4887,16000.0
2012-08-29 15:40:00,37.73,37.76,37.7,37.71,42500.0,31.4887,31.5138,31.4637,31.472,42500.0
2012-08-29 15:50:00,37.71,37.74,37.68,37.74,53600.0,31.472,31.4971,31.447,31.4971,53600.0
2012-08-30 09:30:00,37.43,37.54,37.3,37.53,22000.0,31.2384,31.3302,31.1299,31.3218,22000.0
2012-08-30 09:40:00,37.5,37.51,37.44,37.47,11600.0,31.2968,31.3051,31.2467,31.2717,11600.0
2012-08-30 09:50:00,37.49,37.49,37.35,37.38,20100.0,31.2884,31.2884,31.1716,31.1966,20100.0
2012-08-30 10:00:00,37.4,37.43,37.35,37.38,27100.0,31.2133,31.2384,31.1716,31.1966,27100.0
2012-08-30 10:10:00,37.39,37.41,37.33,37.34,6000.0,31.205,31.2217,31.1549,31.1632,6000.0
2012-08-30 10:20:00,37.33,37.34,37.29,37.3,41000.0,31.1549,31.1632,31.1215,31.1299,41000.0
2012-08-30 10:30:00,37.3,37.4,37.3,37.4,15100.0,31.1299,31.2133,31.1299,31.2133,15100.0
2012-08-30 10:40:00,37.4,37.4,37.29,37.3,18100.0,31.2133,31.2133,31.1215,31.1299,18100.0
2012-08-30 10:50:00,37.29,37.39,37.23,37.38,26200.0,31.1215,31.205,31.0714,31.1966,26200.0
2012-08-30 11:00:00,37.38,37.38,37.31,37.36,9300.0,31.1966,31.1966,31.1382,31.1799,9300.0
2012-08-30 11:10:00,37.35,37.4,37.33,37.4,18000.0,31.1716,31.2133,31.1549,31.2133,18000.0
2012-08-30 11:20:00,37.4,37.41,37.37,37.41,8900.0,31.2133,31.2217,31.1883,31.2217,8900.0
2012-08-30 11:30:00,37.42,37.46,37.4,37.4,4900.0,31.23,31.2634,31.2133,31.2133,4900.0
2012-08-30 11:40:00,37.41,37.5,37.41,37.49,8600.0,31.2217,31.2968,31.2217,31.2884,8600.0
2012-08-30 11:50:00,37.49,37.52,37.47,37.47,5000.0,31.2884,31.3135,31.2717,31.2717,5000.0
2012-08-30 12:00:00,37.48,37.48,37.43,37.43,3800.0,31.2801,31.2801,31.2384,31.2384,3800.0
2012-08-30 12:10:00,37.43,37.46,37.42,37.42,11000.0,31.2384,31.2634,31.23,31.23,11000.0
2012-08-30 12:20:00,37.42,37.45,37.41,37.41,8500.0,31.23,31.255,31.2217,31.2217,8500.0
2012-08-30 12:30:00,37.42,37.45,37.39,37.4,34200.0,31.23,31.255,31.205,31.2133,34200.0
2012-08-30 12:40:00,37.4,37.43,37.4,37.43,4200.0,31.2133,31.2384,31.2133,31.2384,4200.0
2012-08-30 12:50:00,37.42,37.44,37.42,37.44,9500.0,31.23,31.2467,31.23,31.2467,9500.0
2012-08-30 13:00:00,37.45,37.51,37.44,37.5,11400.0,31.255,31.3051,31.2467,31.2968,11400.0
2012-08-30 13:10:00,37.5,37.5,37.45,37.5,6900.0,31.2968,31.2968,31.255,31.2968,6900.0
2012-08-30 13:20:00,37.5,37.5,37.45,37.46,10600.0,31.2968,31.2968,31.255,31.2634,10600.0
2012-08-30 13:30:00,37.46,37.5,37.46,37.48,5800.0,31.2634,31.2968,31.2634,31.2801,5800.0
2012-08-30 13:40:00,37.48,37.48,37.44,37.44,4400.0,31.2801,31.2801,31.2467,31.2467,4400.0
2012-08-30 13:50:00,37.45,37.48,37.43,37.46,9200.0,31.255,31.2801,31.2384,31.2634,9200.0
2012-08-30 14:00:00,37.46,37.46,37.43,37.45,9100.0,31.2634,31.2634,31.2384,31.255,9100.0
2012-08-30 14:10:00,37.46,37.51,37.44,37.44,19700.0,31.2634,31.3051,31.2467,31.2467,19700.0
2012-08-30 14:20:00,37.44,37.47,37.41,37.41,10200.0,31.2467,31.2717,31.2217,31.2217,10200.0
2012-08-30 14:30:00,37.41,37.43,37.38,37.4,11300.0,31.2217,31.2384,31.1966,31.2133,11300.0
2012-08-30 14:40:00,37.41,37.45,37.41,37.45,9900.0,31.2217,31.255,31.2217,31.255,9900.0
2012-08-30 14:50:00,37.45,37.5,37.44,37.45,23500.0,31.255,31.2968,31.2467,31.255,23500.0
2012-08-30 15:00:00,37.46,37.5,37.45,37.45,14700.0,31.2634,31.2968,31.255,31.255,14700.0
2012-08-30 15:10:00,37.46,37.51,37.45,37.51,12500.0,31.2634,31.3051,31.255,31.3051,12500.0
2012-08-30 15:20:00,37.51,37.52,37.47,37.51,12700.0,31.3051,31.3135,31.2717,31.3051,12700.0
2012-08-30 15:30:00,37.51,37.56,37.42,37.42,15900.0,31.3051,31.3469,31.23,31.23,15900.0
2012-08-30 15:40:00,37.42,37.5,37.41,37.46,43100.0,31.23,31.2968,31.2217,31.2634,43100.0
2012-08-30 15:50:00,37.45,37.51,37.41,37.43,50300.0,31.255,31.3051,31.2217,31.2384,50300.0
2012-08-31 09:30:00,37.73,37.75,37.6,37.73,12400.0,31.4887,31.5054,31.3802,31.4887,12400.0
2012-08-31 09:40:00,37.74,37.79,37.68,37.75,16300.0,31.4971,31.5388,31.447,31.5054,16300.0
2012-08-31 09:50:00,37.75,37.78,37.7,37.73,14600.0,31.5054,31.5305,31.4637,31.4887,14600.0
2012-08-31 10:00:00,37.73,37.77,37.32,37.32,59300.0,31.4887,31.5221,31.1466,31.1466,59300.0
2012-08-31 10:10:00,37.32,37.63,37.3,37.63,49300.0,31.1466,31.4053,31.1299,31.4053,49300.0
2012-08-31 10:20:00,37.63,37.66,37.52,37.54,12600.0,31.4053,31.4303,31.3135,31.3302,12600.0
2012-08-31 10:30:00,37.52,37.6,37.44,37.53,20700.0,31.3135,31.3802,31.2467,31.3218,20700.0
2012-08-31 10:40:00,37.52,37.56,37.5,37.53,9000.0,31.3135,31.3469,31.2968,31.3218,9000.0
2012-08-31 10:50:00,37.52,37.65,37.49,37.63,5000.0,31.3135,31.422,31.2884,31.4053,5000.0
2012-08-31 11:00:00,37.63,37.73,37.63,37.7,9100.0,31.4053,31.4887,31.4053,31.4637,9100.0
2012-08-31 11:10:00,37.71,37.73,37.67,37.69,13200.0,31.472,31.4887,31.4387,31.4553,13200.0
2012-08-31 11:20:00,37.69,37.72,37.66,37.66,2300.0,31.4553,31.4804,31.4303,31.4303,2300.0
2012-08-31 11:30:00,37.66,37.66,37.56,37.58,5000.0,31.4303,31.4303,31.3469,31.3635,5000.0
2012-08-31 11:40:00,37.58,37.59,37.5,37.5,6300.0,31.3635,31.3719,31.2968,31.2968,6300.0
2012-08-31 11:50:00,37.5,37.53,37.5,37.51,4500.0,31.2968,31.3218,31.2968,31.3051,4500.0
2012-08-31 12:00:00,37.5,37.51,37.49,37.5,17900.0,31.2968,31.3051,31.2884,31.2968,17900.0
2012-08-31 12:10:00,37.5,37.52,37.48,37.51,20400.0,31.2968,31.3135,31.2801,31.3051,20400.0
2012-08-31 12:20:00,37.52,37.54,37.5,37.5,13400.0,31.3135,31.3302,31.2968,31.2968,13400.0
2012-08-31 12:30:00,37.5,37.58,37.5,37.52,5600.0,31.2968,31.3635,31.2968,31.3135,5600.0
2012-08-31 12:40:00,37.52,37.52,37.48,37.5,11000.0,31.3135,31.3135,31.2801,31.2968,11000.0
2012-08-31 12:50:00,37.49,37.53,37.49,37.53,4700.0,31.2884,31.3218,31.2884,31.3218,4700.0
2012-08-31 13:00:00,37.54,37.54,37.5,37.51,4100.0,31.3302,31.3302,31.2968,31.3051,4100.0
2012-08-31 13:10:00,37.5,37.5,37.45,37.47,12100.0,31.2968,31.2968,31.255,31.2717,12100.0
2012-08-31 13:20:00,37.47,37.5,37.46,37.48,8000.0,31.2717,31.2968,31.2634,31.2801,8000.0
2012-08-31 13:30:00,37.48,37.5,37.48,37.48,3000.0,31.2801,31.2968,31.2801,31.2801,3000.0
2012-08-31 13:40:00,37.49,37.52,37.47,37.47,5000.0,31.2884,31.3135,31.2717,31.2717,5000.0
2012-08-31 13:50:00,37.49,37.58,37.49,37.54,5500.0,31.2884,31.3635,31.2884,31.3302,5500.0
2012-08-31 14:00:00,37.55,37.57,37.53,37.53,4600.0,31.3385,31.3552,31.3218,31.3218,4600.0
2012-08-31 14:10:00,37.54,37.6,37.5,37.6,4900.0,31.3302,31.3802,31.2968,31.3802,4900.0
2012-08-31 14:20:00,37.6,37.63,37.56,37.59,5600.0,31.3802,31.4053,31.3469,31.3719,5600.0
2012-08-31 14:30:00,37.6,37.62,37.55,37.56,5300.0,31.3802,31.3969,31.3385,31.3469,5300.0
2012-08-31 14:40:00,37.54,37.54,37.48,37.51,5700.0,31.3302,31.3302,31.2801,31.3051,5700.0
2012-08-31 14:50:00,37.5,37.52,37.49,37.5,19500.0,31.2968,31.3135,31.2884,31.2968,19500.0
2012-08-31 15:00:00,37.5,37.5,37.44,37.45,15500.0,31.2968,31.2968,31.2467,31.255,15500.0
2012-08-31 15:10:00,37.45,37.47,37.44,37.45,17100.0,31.255,31.2717,31.2467,31.255,17100.0
2012-08-31 15:20:00,37.46,37.47,37.45,37.46,11500.0,31.2634,31.2717,31.255,31.2634,11500.0
2012-08-31 15:30:00,37.46,37.51,37.46,37.51,33100.0,31.2634,31.3051,31.2634,31.3051,33100.0
2012-08-31 15:40:00,37.51,37.52,37.48,37.49,15500.0,31.3051,31.3135,31.2801,31.2884,15500.0
2012-08-31 15:50:00,37.51,37.61,37.48,37.57,69800.0,31.3051,31.3886,31.2801,31.3552,69800.0
2012-09-04 09:30:00,37.78,38.16,37.74,38.11,76200.0,31.5305,31.8476,31.4971,31.8059,76200.0
2012-09-04 09:40:00,38.07,38.07,37.9,37.94,26200.0,31.7725,31.7725,31.6306,31.664,26200.0
2012-09-04 09:50:00,37.95,38.07,37.94,38.0,23500.0,31.6723,31.7725,31.664,31.7141,23500.0
2012-09-04 10:00:00,38.0,38.0,37.84,37.84,20100.0,31.7141,31.7141,31.5805,31.5805,20100.0
2012-09-04 10:10:00,37.84,37.9,37.82,37.86,15700.0,31.5805,31.6306,31.5638,31.5972,15700.0
2012-09-04 10:20:00,37.85,38.0,37.85,37.94,18400.0,31.5889,31.7141,31.5889,31.664,18400.0
2012-09-04 10:30:00,37.94,38.08,37.87,38.06,39300.0,31.664,31.7808,31.6056,31.7641,39300.0
2012-09-04 10:40:00,38.07,38.09,38.0,38.07,30200.0,31.7725,31.7892,31.7141,31.7725,30200.0
2012-09-04 10:50:00,38.07,38.14,38.03,38.09,41600.0,31.7725,31.8309,31.7391,31.7892,41600.0
2012-09-04 11:00:00,38.09,38.18,38.07,38.14,15100.0,31.7892,31.8643,31.7725,31.8309,15100.0
2012-09-04 11:10:00,38.14,38.27,38.13,38.25,23500.0,31.8309,31.9394,31.8226,31.9227,23500.0
2012-09-04 11:20:00,38.27,38.3,38.22,38.27,24600.0,31.9394,31.9644,31.8977,31.9394,24600.0
2012-09-04 11:30:00,38.27,38.3,38.25,38.28,12100.0,31.9394,31.9644,31.9227,31.9478,12100.0
2012-09-04 11:40:00,38.3,38.31,38.27,38.29,10000.0,31.9644,31.9728,31.9394,31.9561,10000.0
2012-09-04 11:50:00,38.29,38.36,38.29,38.34,15400.0,31.9561,32.0145,31.9561,31.9978,15400.0
2012-09-04 12:00:00,38.35,38.38,38.34,38.37,20300.0,32.0062,32.0312,31.9978,32.0229,20300.0
2012-09-04 12:10:00,38.37,38.38,38.35,38.36,8600.0,32.0229,32.0312,32.0062,32.0145,8600.0
2012-09-04 12:20:00,38.36,38.42,38.35,38.39,13800.0,32.0145,32.0646,32.0062,32.0396,13800.0
2012-09-04 12:30:00,38.39,38.41,38.37,38.39,25900.0,32.0396,32.0562,32.0229,32.0396,25900.0
2012-09-04 12:40:00,38.39,38.42,38.37,38.38,22100.0,32.0396,32.0646,32.0229,32.0312,22100.0
2012-09-04 12:50:00,38.39,38.46,38.39,38.46,34800.0,32.0396,32.098,32.0396,32.098,34800.0
2012-09-04 13:00:00,38.46,38.47,38.43,38.47,33500.0,32.098,32.1063,32.0729,32.1063,33500.0
2012-09-04 13:10:00,38.47,38.53,38.47,38.53,19000.0,32.1063,32.1564,32.1063,32.1564,19000.0
2012-09-04 13:20:00,38.53,38.58,38.53,38.57,13100.0,32.1564,32.1981,32.1564,32.1898,13100.0
2012-09-04 13:30:00,38.57,38.72,38.57,38.69,32300.0,32.1898,32.315,32.1898,32.2899,32300.0
2012-09-04 13:40:00,38.68,38.74,38.67,38.72,16300.0,32.2816,32.3317,32.2732,32.315,16300.0
2012-09-04 13:50:00,38.72,38.76,38.72,38.75,18300.0,32.315,32.3483,32.315,32.34,18300.0
2012-09-04 14:00:00,38.75,38.92,38.73,38.92,40500.0,32.34,32.4819,32.3233,32.4819,40500.0
2012-09-04 14:10:00,38.91,39.05,38.9,39.05,51100.0,32.4735,32.5904,32.4652,32.5904,51100.0
2012-09-04 14:20:00,39.05,39.22,38.96,39.18,44200.0,32.5904,32.7323,32.5153,32.6989,44200.0
2012-09-04 14:30:00,39.2,39.44,39.14,39.42,87700.0,32.7156,32.9159,32.6655,32.8992,87700.0
2012-09-04 14:40:00,39.42,39.61,39.28,39.39,93200.0,32.8992,33.0577,32.7823,32.8741,93200.0
2012-09-04 14:50:00,39.42,39.44,39.31,39.33,109500.0,32.8992,32.9159,32.8074,32.8241,109500.0
2012-09-04 15:00:00,39.35,39.38,39.24,39.29,63300.0,32.8408,32.8658,32.7489,32.7907,63300.0
2012-09-04 15:10:00,39.29,39.35,39.24,39.31,39600.0,32.7907,32.8408,32.7489,32.8074,39600.0
2012-09-04 15:20:00,39.3,39.38,39.27,39.33,74600.0,32.799,32.8658,32.774,32.8241,74600.0
2012-09-04 15:30:00,39.33,39.34,39.21,39.22,58200.0,32.8241,32.8324,32.7239,32.7323,58200.0
2012-09-04 15:40:00,39.21,39.23,39.14,39.19,59400.0,32.7239,32.7406,32.6655,32.7072,59400.0
2012-09-04 15:50:00,39.2,39.27,39.17,39.18,193800.0,32.7156,32.774,32.6905,32.6989,193800.0
2012-09-05 09:30:00,38.46,38.63,38.1,38.1,86700.0,32.2399,32.3824,31.9381,31.9381,86700.0
2012-09-05 09:40:00,38.09,38.16,38.0,38.14,41700.0,31.9297,31.9884,31.8543,31.9716,41700.0
2012-09-05 09:50:00,38.14,38.23,38.02,38.13,34800.0,31.9716,32.0471,31.8711,31.9633,34800.0
2012-09-05 10:00:00,38.13,38.27,38.12,38.24,35500.0,31.9633,32.0806,31.9549,32.0555,35500.0
2012-09-05 10:10:00,38.24,38.35,38.18,38.29,36500.0,32.0555,32.1477,32.0052,32.0974,36500.0
2012-09-05 10:20:00,38.3,38.35,38.25,38.33,28900.0,32.1058,32.1477,32.0639,32.1309,28900.0
2012-09-05 10:30:00,38.33,38.38,38.2,38.23,22800.0,32.1309,32.1728,32.0219,32.0471,22800.0
2012-09-05 10:40:00,38.24,38.29,38.23,38.24,14600.0,32.0555,32.0974,32.0471,32.0555,14600.0
2012-09-05 10:50:00,38.25,38.26,38.19,38.25,23900.0,32.0639,32.0722,32.0136,32.0639,23900.0
2012-09-05 11:00:00,38.25,38.41,38.24,38.36,31600.0,32.0639,32.198,32.0555,32.1561,31600.0
2012-09-05 11:10:00,38.35,38.38,38.33,38.37,18300.0,32.1477,32.1728,32.1309,32.1644,18300.0
2012-09-05 11:20:00,38.38,38.47,38.36,38.47,25400.0,32.1728,32.2483,32.1561,32.2483,25400.0
2012-09-05 11:30:00,38.47,38.52,38.47,38.5,18000.0,32.2483,32.2902,32.2483,32.2734,18000.0
2012-09-05 11:40:00,38.51,38.53,38.45,38.48,13200.0,32.2818,32.2986,32.2315,32.2567,13200.0
2012-09-05 11:50:00,38.46,38.5,38.45,38.45,9400.0,32.2399,32.2734,32.2315,32.2315,9400.0
2012-09-05 12:00:00,38.45,38.54,38.45,38.53,16300.0,32.2315,32.307,32.2315,32.2986,16300.0
2012-09-05 12:10:00,38.52,38.62,38.52,38.58,12900.0,32.2902,32.374,32.2902,32.3405,12900.0
2012-09-05 12:20:00,38.56,38.58,38.55,38.56,7700.0,32.3237,32.3405,32.3153,32.3237,7700.0
2012-09-05 12:30:00,38.55,38.58,38.53,38.57,6300.0,32.3153,32.3405,32.2986,32.3321,6300.0
2012-09-05 12:40:00,38.58,38.63,38.57,38.63,21000.0,32.3405,32.3824,32.3321,32.3824,21000.0
2012-09-05 12:50:00,38.63,38.63,38.6,38.62,10000.0,32.3824,32.3824,32.3572,32.374,10000.0
2012-09-05 13:00:00,38.62,38.63,38.6,38.6,12300.0,32.374,32.3824,32.3572,32.3572,12300.0
2012-09-05 13:10:00,38.61,38.61,38.6,38.6,34700.0,32.3656,32.3656,32.3572,32.3572,34700.0
2012-09-05 13:20:00,38.61,38.61,38.6,38.61,9000.0,32.3656,32.3656,32.3572,32.3656,9000.0
2012-09-05 13:30:00,38.61,38.62,38.55,38.57,33300.0,32.3656,32.374,32.3153,32.3321,33300.0
2012-09-05 13:40:00,38.56,38.57,38.48,38.5,13500.0,32.3237,32.3321,32.2567,32.2734,13500.0
2012-09-05 13:50:00,38.52,38.58,38.51,38.57,8000.0,32.2902,32.3405,32.2818,32.3321,8000.0
2012-09-05 14:00:00,38.58,38.58,38.53,38.56,26400.0,32.3405,32.3405,32.2986,32.3237,26400.0
2012-09-05 14:10:00,38.57,38.57,38.51,38.52,32600.0,32.3321,32.3321,32.2818,32.2902,32600.0
2012-09-05 14:20:00,38.53,38.55,38.51,38.54,25400.0,32.2986,32.3153,32.2818,32.307,25400.0
2012-09-05 14:30:00,38.55,38.55,38.54,38.55,12400.0,32.3153,32.3153,32.307,32.3153,12400.0
2012-09-05 14:40:00,38.55,38.55,38.44,38.45,25100.0,32.3153,32.3153,32.2231,32.2315,25100.0
2012-09-05 14:50:00,38.45,38.46,38.4,38.4,67000.0,32.2315,32.2399,32.1896,32.1896,67000.0
2012-09-05 15:00:00,38.4,38.51,38.4,38.47,55700.0,32.1896,32.2818,32.1896,32.2483,55700.0
2012-09-05 15:10:00,38.48,38.48,38.43,38.45,21900.0,32.2567,32.2567,32.2147,32.2315,21900.0
2012-09-05 15:20:00,38.45,38.46,38.41,38.45,38600.0,32.2315,32.2399,32.198,32.2315,38600.0
2012-09-05 15:30:00,38.44,38.46,38.43,38.46,44900.0,32.2231,32.2399,32.2147,32.2399,44900.0
2012-09-05 15:40:00,38.45,38.46,38.42,38.43,41400.0,32.2315,32.2399,32.2064,32.2147,41400.0
2012-09-05 15:50:00,38.43,38.46,38.41,38.46,70300.0,32.2147,32.2399,32.198,32.2399,70300.0
2012-09-06 09:30:00,38.72,39.19,38.71,39.15,13600.0,32.4578,32.8518,32.4495,32.8183,13600.0
2012-09-06 09:40:00,39.15,39.15,38.99,39.01,18900.0,32.8183,32.8183,32.6842,32.7009,18900.0
2012-09-06 09:50:00,39.06,39.08,39.0,39.05,14900.0,32.7429,32.7596,32.6926,32.7345,14900.0
2012-09-06 10:00:00,39.05,39.17,39.0,39.0,18800.0,32.7345,32.8351,32.6926,32.6926,18800.0
2012-09-06 10:10:00,39.03,39.12,39.0,39.0,16200.0,32.7177,32.7931,32.6926,32.6926,16200.0
2012-09-06 10:20:00,39.01,39.06,39.0,39.02,21800.0,32.7009,32.7429,32.6926,32.7093,21800.0
2012-09-06 10:30:00,39.01,39.16,39.0,39.14,16800.0,32.7009,32.8267,32.6926,32.8099,16800.0
2012-09-06 10:40:00,39.13,39.14,39.07,39.1,17900.0,32.8015,32.8099,32.7512,32.7764,17900.0
2012-09-06 10:50:00,39.11,39.17,39.07,39.15,7500.0,32.7848,32.8351,32.7512,32.8183,7500.0
2012-09-06 11:00:00,39.11,39.15,39.07,39.11,14700.0,32.7848,32.8183,32.7512,32.7848,14700.0
2012-09-06 11:10:00,39.1,39.11,39.06,39.1,2900.0,32.7764,32.7848,32.7429,32.7764,2900.0
2012-09-06 11:20:00,39.09,39.11,39.04,39.07,10600.0,32.768,32.7848,32.7261,32.7512,10600.0
2012-09-06 11:30:00,39.08,39.2,39.08,39.19,52700.0,32.7596,32.8602,32.7596,32.8518,52700.0
2012-09-06 11:40:00,39.17,39.34,39.15,39.34,49000.0,32.8351,32.9776,32.8183,32.9776,49000.0
2012-09-06 11:50:00,39.35,39.4,39.22,39.26,49700.0,32.986,33.0279,32.877,32.9105,49700.0
2012-09-06 12:00:00,39.26,39.34,39.23,39.28,22200.0,32.9105,32.9776,32.8854,32.9273,22200.0
2012-09-06 12:10:00,39.29,39.42,39.29,39.38,16800.0,32.9357,33.0446,32.9357,33.0111,16800.0
2012-09-06 12:20:00,39.38,39.38,39.3,39.37,4400.0,33.0111,33.0111,32.944,33.0027,4400.0
2012-09-06 12:30:00,39.39,39.46,39.39,39.44,8300.0,33.0195,33.0782,33.0195,33.0614,8300.0
2012-09-06 12:40:00,39.43,39.46,39.41,39.45,5800.0,33.053,33.0782,33.0362,33.0698,5800.0
2012-09-06 12:50:00,39.45,39.48,39.42,39.46,6000.0,33.0698,33.0949,33.0446,33.0782,6000.0
2012-09-06 13:00:00,39.46,39.51,39.41,39.5,15600.0,33.0782,33.1201,33.0362,33.1117,15600.0
2012-09-06 13:10:00,39.5,39.64,39.5,39.56,51300.0,33.1117,33.2291,33.1117,33.162,51300.0
2012-09-06 13:20:00,39.55,39.57,39.36,39.36,41100.0,33.1536,33.1704,32.9943,32.9943,41100.0
2012-09-06 13:30:00,39.36,39.58,39.36,39.57,14700.0,32.9943,33.1788,32.9943,33.1704,14700.0
2012-09-06 13:40:00,39.58,39.64,39.45,39.48,21800.0,33.1788,33.2291,33.0698,33.0949,21800.0
2012-09-06 13:50:00,39.47,39.63,39.47,39.57,17200.0,33.0865,33.2207,33.0865,33.1704,17200.0
2012-09-06 14:00:00,39.55,39.59,39.54,39.54,12500.0,33.1536,33.1871,33.1452,33.1452,12500.0
2012-09-06 14:10:00,39.54,39.65,39.54,39.64,12700.0,33.1452,33.2374,33.1452,33.2291,12700.0
2012-09-06 14:20:00,39.64,39.67,39.53,39.57,19800.0,33.2291,33.2542,33.1368,33.1704,19800.0
2012-09-06 14:30:00,39.56,39.58,39.53,39.55,64800.0,33.162,33.1788,33.1368,33.1536,64800.0
2012-09-06 14:40:00,39.55,39.62,39.53,39.62,22500.0,33.1536,33.2123,33.1368,33.2123,22500.0
2012-09-06 14:50:00,39.62,39.63,39.6,39.61,15000.0,33.2123,33.2207,33.1955,33.2039,15000.0
2012-09-06 15:00:00,39.6,39.61,39.49,39.53,51100.0,33.1955,33.2039,33.1033,33.1368,51100.0
2012-09-06 15:10:00,39.53,39.56,39.52,39.54,36600.0,33.1368,33.162,33.1285,33.1452,36600.0
2012-09-06 15:20:00,39.54,39.57,39.51,39.55,67300.0,33.1452,33.1704,33.1201,33.1536,67300.0
2012-09-06 15:30:00,39.57,39.57,39.48,39.52,73200.0,33.1704,33.1704,33.0949,33.1285,73200.0
2012-09-06 15:40:00,39.51,39.54,39.49,39.52,47300.0,33.1201,33.1452,33.1033,33.1285,47300.0
2012-09-06 15:50:00,39.53,39.54,39.49,39.54,37600.0,33.1368,33.1452,33.1033,33.1452,37600.0
2012-09-07 09:30:00,39.39,39.6,39.28,39.56,73300.0,33.0195,33.1955,32.9273,33.162,73300.0
2012-09-07 09:40:00,39.54,39.56,39.46,39.54,23500.0,33.1452,33.162,33.0782,33.1452,23500.0
2012-09-07 09:50:00,39.51,39.55,39.5,39.55,15100.0,33.1201,33.1536,33.1117,33.1536,15100.0
2012-09-07 10:00:00,39.55,39.55,39.43,39.55,12800.0,33.1536,33.1536,33.053,33.1536,12800.0
2012-09-07 10:10:00,39.54,39.55,39.48,39.55,19100.0,33.1452,33.1536,33.0949,33.1536,19100.0
2012-09-07 10:20:00,39.55,39.55,39.48,39.48,13000.0,33.1536,33.1536,33.0949,33.0949,13000.0
2012-09-07 10:30:00,39.5,39.55,39.48,39.5,17000.0,33.1117,33.1536,33.0949,33.1117,17000.0
2012-09-07 10:40:00,39.5,39.52,39.49,39.5,4300.0,33.1117,33.1285,33.1033,33.1117,4300.0
2012-09-07 10:50:00,39.51,39.56,39.51,39.55,11100.0,33.1201,33.162,33.1201,33.1536,11100.0
2012-09-07 11:00:00,39.55,39.67,39.54,39.66,21100.0,33.1536,33.2542,33.1452,33.2458,21100.0
2012-09-07 11:10:00,39.66,39.7,39.65,39.67,25500.0,33.2458,33.2793,33.2374,33.2542,25500.0
2012-09-07 11:20:00,39.68,39.71,39.67,39.68,7200.0,33.2626,33.2877,33.2542,33.2626,7200.0
2012-09-07 11:30:00,39.7,39.71,39.66,39.67,12500.0,33.2793,33.2877,33.2458,33.2542,12500.0
2012-09-07 11:40:00,39.66,39.68,39.63,39.67,10000.0,33.2458,33.2626,33.2207,33.2542,10000.0
2012-09-07 11:50:00,39.68,39.75,39.67,39.72,15600.0,33.2626,33.3213,33.2542,33.2961,15600.0
2012-09-07 12:00:00,39.71,39.71,39.63,39.64,9000.0,33.2877,33.2877,33.2207,33.2291,9000.0
2012-09-07 12:10:00,39.63,39.64,39.55,39.63,13800.0,33.2207,33.2291,33.1536,33.2207,13800.0
2012-09-07 12:20:00,39.62,39.62,39.54,39.57,5200.0,33.2123,33.2123,33.1452,33.1704,5200.0
2012-09-07 12:30:00,39.57,39.67,39.56,39.62,33900.0,33.1704,33.2542,33.162,33.2123,33900.0
2012-09-07 12:40:00,39.63,39.68,39.63,39.68,5300.0,33.2207,33.2626,33.2207,33.2626,5300.0
2012-09-07 12:50:00,39.68,39.68,39.58,39.58,7000.0,33.2626,33.2626,33.1788,33.1788,7000.0
2012-09-07 13:00:00,39.59,39.68,39.58,39.67,7900.0,33.1871,33.2626,33.1788,33.2542,7900.0
2012-09-07 13:10:00,39.66,39.67,39.62,39.64,5400.0,33.2458,33.2542,33.2123,33.2291,5400.0
2012-09-07 13:20:00,39.63,39.68,39.63,39.66,3300.0,33.2207,33.2626,33.2207,33.2458,3300.0
2012-09-07 13:30:00,39.66,39.66,39.54,39.56,10500.0,33.2458,33.2458,33.1452,33.162,10500.0
2012-09-07 13:40:00,39.56,39.63,39.54,39.63,13100.0,33.162,33.2207,33.1452,33.2207,13100.0
2012-09-07 13:50:00,39.63,39.66,39.62,39.63,12300.0,33.2207,33.2458,33.2123,33.2207,12300.0
2012-09-07 14:00:00,39.62,39.67,39.62,39.66,7300.0,33.2123,33.2542,33.2123,33.2458,7300.0
2012-09-07 14:10:00,39.67,39.7,39.66,39.69,12800.0,33.2542,33.2793,33.2458,33.271,12800.0
2012-09-07 14:20:00,39.69,39.74,39.69,39.73,11500.0,33.271,33.3129,33.271,33.3045,11500.0
2012-09-07 14:30:00,39.73,39.77,39.73,39.74,8400.0,33.3045,33.338,33.3045,33.3129,8400.0
2012-09-07 14:40:00,39.74,39.74,39.71,39.74,7100.0,33.3129,33.3129,33.2877,33.3129,7100.0
2012-09-07 14:50:00,39.75,39.79,39.74,39.76,16500.0,33.3213,33.3548,33.3129,33.3296,16500.0
2012-09-07 15:00:00,39.74,39.74,39.67,39.7,32200.0,33.3129,33.3129,33.2542,33.2793,32200.0
2012-09-07 15:10:00,39.7,39.71,39.63,39.7,11600.0,33.2793,33.2877,33.2207,33.2793,11600.0
2012-09-07 15:20:00,39.7,39.73,39.68,39.71,51300.0,33.2793,33.3045,33.2626,33.2877,51300.0
2012-09-07 15:30:00,39.71,39.77,39.7,39.75,70500.0,33.2877,33.338,33.2793,33.3213,70500.0
2012-09-07 15:40:00,39.75,39.76,39.71,39.73,54700.0,33.3213,33.3296,33.2877,33.3045,54700.0
2012-09-07 15:50:00,39.74,39.77,39.68,39.71,98000.0,33.3129,33.338,33.2626,33.2877,98000.0
2012-09-10 09:30:00,39.63,39.63,39.42,39.51,29200.0,33.2207,33.2207,33.0446,33.1201,29200.0
2012-09-10 09:40:00,39.5,39.5,39.44,39.5,15100.0,33.1117,33.1117,33.0614,33.1117,15100.0
2012-09-10 09:50:00,39.5,39.54,39.49,39.52,24000.0,33.1117,33.1452,33.1033,33.1285,24000.0
2012-09-10 10:00:00,39.54,39.66,39.52,39.62,40600.0,33.1452,33.2458,33.1285,33.2123,40600.0
2012-09-10 10:10:00,39.64,39.66,39.53,39.64,78400.0,33.2291,33.2458,33.1368,33.2291,78400.0
2012-09-10 10:20:00,39.65,39.7,39.6,39.7,29400.0,33.2374,33.2793,33.1955,33.2793,29400.0
2012-09-10 10:30:00,39.7,39.71,39.67,39.71,23600.0,33.2793,33.2877,33.2542,33.2877,23600.0
2012-09-10 10:40:00,39.72,39.72,39.66,39.69,21000.0,33.2961,33.2961,33.2458,33.271,21000.0
2012-09-10 10:50:00,39.69,39.72,39.65,39.7,8300.0,33.271,33.2961,33.2374,33.2793,8300.0
2012-09-10 11:00:00,39.69,39.77,39.67,39.77,36000.0,33.271,33.338,33.2542,33.338,36000.0
2012-09-10 11:10:00,39.78,39.78,39.74,39.76,5300.0,33.3464,33.3464,33.3129,33.3296,5300.0
2012-09-10 11:20:00,39.76,39.76,39.69,39.7,6700.0,33.3296,33.3296,33.271,33.2793,6700.0
2012-09-10 11:30:00,39.71,39.72,39.66,39.68,7900.0,33.2877,33.2961,33.2458,33.2626,7900.0
2012-09-10 11:40:00,39.68,39.7,39.66,39.69,8000.0,33.2626,33.2793,33.2458,33.271,8000.0
2012-09-10 11:50:00,39.69,39.73,39.69,39.7,6200.0,33.271,33.3045,33.271,33.2793,6200.0
2012-09-10 12:00:00,39.7,39.75,39.69,39.73,11400.0,33.2793,33.3213,33.271,33.3045,11400.0
2012-09-10 12:10:00,39.74,39.74,39.63,39.71,22800.0,33.3129,33.3129,33.2207,33.2877,22800.0
2012-09-10 12:20:00,39.69,39.7,39.67,39.67,4300.0,33.271,33.2793,33.2542,33.2542,4300.0
2012-09-10 12:30:00,39.7,39.71,39.65,39.7,5600.0,33.2793,33.2877,33.2374,33.2793,5600.0
2012-09-10 12:40:00,39.69,39.71,39.67,39.68,4700.0,33.271,33.2877,33.2542,33.2626,4700.0
2012-09-10 12:50:00,39.68,39.69,39.66,39.67,1900.0,33.2626,33.271,33.2458,33.2542,1900.0
2012-09-10 13:00:00,39.67,39.72,39.61,39.72,52100.0,33.2542,33.2961,33.2039,33.2961,52100.0
2012-09-10 13:10:00,39.73,39.73,39.63,39.68,44200.0,33.3045,33.3045,33.2207,33.2626,44200.0
2012-09-10 13:20:00,39.67,39.71,39.66,39.69,21600.0,33.2542,33.2877,33.2458,33.271,21600.0
2012-09-10 13:30:00,39.68,39.7,39.66,39.66,4700.0,33.2626,33.2793,33.2458,33.2458,4700.0
2012-09-10 13:40:00,39.66,39.66,39.58,39.58,3300.0,33.2458,33.2458,33.1788,33.1788,3300.0
2012-09-10 13:50:00,39.59,39.64,39.55,39.56,8600.0,33.1871,33.2291,33.1536,33.162,8600.0
2012-09-10 14:00:00,39.55,39.58,39.54,39.57,26100.0,33.1536,33.1788,33.1452,33.1704,26100.0
2012-09-10 14:10:00,39.56,39.61,39.55,39.56,18500.0,33.162,33.2039,33.1536,33.162,18500.0
2012-09-10 14:20:00,39.56,39.57,39.51,39.52,8900.0,33.162,33.1704,33.1201,33.1285,8900.0
2012-09-10 14:30:00,39.51,39.6,39.51,39.57,11800.0,33.1201,33.1955,33.1201,33.1704,11800.0
2012-09-10 14:40:00,39.57,39.59,39.53,39.58,10100.0,33.1704,33.1871,33.1368,33.1788,10100.0
2012-09-10 14:50:00,39.57,39.58,39.54,39.57,12700.0,33.1704,33.1788,33.1452,33.1704,12700.0
2012-09-10 15:00:00,39.56,39.59,39.53,39.55,16300.0,33.162,33.1871,33.1368,33.1536,16300.0
2012-09-10 15:10:00,39.55,39.58,39.5,39.5,41700.0,33.1536,33.1788,33.1117,33.1117,41700.0
2012-09-10 15:20:00,39.5,39.52,39.46,39.46,28300.0,33.1117,33.1285,33.0782,33.0782,28300.0
2012-09-10 15:30:00,39.46,39.52,39.4,39.42,16900.0,33.0782,33.1285,33.0279,33.0446,16900.0
2012-09-10 15:40:00,39.42,39.44,39.32,39.34,28000.0,33.0446,33.0614,32.9608,32.9776,28000.0
2012-09-10 15:50:00,39.35,39.39,39.32,39.39,52400.0,32.986,33.0195,32.9608,33.0195,52400.0
2012-09-11 09:30:00,39.39,39.54,39.27,39.5,35000.0,33.0195,33.1452,32.9189,33.1117,35000.0
2012-09-11 09:40:00,39.47,39.52,39.35,39.44,57500.0,33.0865,33.1285,32.986,33.0614,57500.0
2012-09-11 09:50:00,39.42,39.47,39.39,39.44,28600.0,33.0446,33.0865,33.0195,33.0614,28600.0
2012-09-11 10:00:00,39.45,39.47,39.43,39.43,4500.0,33.0698,33.0865,33.053,33.053,4500.0
2012-09-11 10:10:00,39.43,39.46,39.4,39.46,24400.0,33.053,33.0782,33.0279,33.0782,24400.0
2012-09-11 10:20:00,39.43,39.46,39.42,39.44,2900.0,33.053,33.0782,33.0446,33.0614,2900.0
2012-09-11 10:30:00,39.42,39.44,39.38,39.4,17200.0,33.0446,33.0614,33.0111,33.0279,17200.0
2012-09-11 10:40:00,39.4,39.43,39.34,39.35,6700.0,33.0279,33.053,32.9776,32.986,6700.0
2012-09-11 10:50:00,39.37,39.39,39.34,39.38,24500.0,33.0027,33.0195,32.9776,33.0111,24500.0
2012-09-11 11:00:00,39.39,39.46,39.38,39.44,42700.0,33.0195,33.0782,33.0111,33.0614,42700.0
2012-09-11 11:10:00,39.43,39.45,39.43,39.44,17500.0,33.053,33.0698,33.053,33.0614,17500.0
2012-09-11 11:20:00,39.44,39.55,39.43,39.55,12800.0,33.0614,33.1536,33.053,33.1536,12800.0
2012-09-11 11:30:00,39.55,39.55,39.5,39.51,4400.0,33.1536,33.1536,33.1117,33.1201,4400.0
2012-09-11 11:40:00,39.5,39.52,39.43,39.43,4100.0,33.1117,33.1285,33.053,33.053,4100.0
2012-09-11 11:50:00,39.42,39.47,39.4,39.47,31100.0,33.0446,33.0865,33.0279,33.0865,31100.0
2012-09-11 12:00:00,39.47,39.47,39.44,39.45,6000.0,33.0865,33.0865,33.0614,33.0698,6000.0
2012-09-11 12:10:00,39.44,39.49,39.43,39.49,18300.0,33.0614,33.1033,33.053,33.1033,18300.0
2012-09-11 12:20:00,39.48,39.55,39.48,39.55,7600.0,33.0949,33.1536,33.0949,33.1536,7600.0
2012-09-11 12:30:00,39.54,39.55,39.52,39.53,9600.0,33.1452,33.1536,33.1285,33.1368,9600.0
2012-09-11 12:40:00,39.53,39.55,39.53,39.55,5200.0,33.1368,33.1536,33.1368,33.1536,5200.0
2012-09-11 12:50:00,39.54,39.55,39.48,39.49,11100.0,33.1452,33.1536,33.0949,33.1033,11100.0
2012-09-11 13:00:00,39.49,39.51,39.47,39.49,3000.0,33.1033,33.1201,33.0865,33.1033,3000.0
2012-09-11 13:10:00,39.47,39.47,39.45,39.47,8700.0,33.0865,33.0865,33.0698,33.0865,8700.0
2012-09-11 13:20:00,39.48,39.48,39.44,39.46,6500.0,33.0949,33.0949,33.0614,33.0782,6500.0
2012-09-11 13:30:00,39.45,39.47,39.44,39.45,17000.0,33.0698,33.0865,33.0614,33.0698,17000.0
2012-09-11 13:40:00,39.45,39.47,39.43,39.46,15100.0,33.0698,33.0865,33.053,33.0782,15100.0
2012-09-11 13:50:00,39.45,39.47,39.43,39.44,6600.0,33.0698,33.0865,33.053,33.0614,6600.0
2012-09-11 14:00:00,39.43,39.46,39.43,39.43,13100.0,33.053,33.0782,33.053,33.053,13100.0
2012-09-11 14:10:00,39.44,39.44,39.42,39.42,12800.0,33.0614,33.0614,33.0446,33.0446,12800.0
2012-09-11 14:20:00,39.41,39.5,39.41,39.48,25400.0,33.0362,33.1117,33.0362,33.0949,25400.0
2012-09-11 14:30:00,39.47,39.47,39.41,39.44,28000.0,33.0865,33.0865,33.0362,33.0614,28000.0
2012-09-11 14:40:00,39.45,39.5,39.43,39.44,17000.0,33.0698,33.1117,33.053,33.0614,17000.0
2012-09-11 14:50:00,39.43,39.47,39.41,39.47,39200.0,33.053,33.0865,33.0362,33.0865,39200.0
2012-09-11 15:00:00,39.47,39.55,39.47,39.54,25500.0,33.0865,33.1536,33.0865,33.1452,25500.0
2012-09-11 15:10:00,39.55,39.55,39.54,39.55,17500.0,33.1536,33.1536,33.1452,33.1536,17500.0
2012-09-11 15:20:00,39.55,39.55,39.5,39.51,23400.0,33.1536,33.1536,33.1117,33.1201,23400.0
2012-09-11 15:30:00,39.5,39.53,39.46,39.5,29400.0,33.1117,33.1368,33.0782,33.1117,29400.0
2012-09-11 15:40:00,39.5,39.55,39.47,39.55,33000.0,33.1117,33.1536,33.0865,33.1536,33000.0
2012-09-11 15:50:00,39.55,39.58,39.52,39.54,55700.0,33.1536,33.1788,33.1285,33.1452,55700.0
2012-09-12 09:30:00,39.73,39.89,39.62,39.71,18600.0,33.3045,33.4386,33.2123,33.2877,18600.0
2012-09-12 09:40:00,39.67,39.83,39.6,39.83,29500.0,33.2542,33.3883,33.1955,33.3883,29500.0
2012-09-12 09:50:00,39.81,39.88,39.79,39.88,8700.0,33.3716,33.4302,33.3548,33.4302,8700.0
2012-09-12 10:00:00,39.88,39.89,39.75,39.78,8200.0,33.4302,33.4386,33.3213,33.3464,8200.0
2012-09-12 10:10:00,39.79,39.83,39.68,39.7,59100.0,33.3548,33.3883,33.2626,33.2793,59100.0
2012-09-12 10:20:00,39.7,39.71,39.64,39.65,17400.0,33.2793,33.2877,33.2291,33.2374,17400.0
2012-09-12 10:30:00,39.63,39.71,39.61,39.66,15400.0,33.2207,33.2877,33.2039,33.2458,15400.0
2012-09-12 10:40:00,39.65,39.67,39.57,39.59,6200.0,33.2374,33.2542,33.1704,33.1871,6200.0
2012-09-12 10:50:00,39.58,39.59,39.49,39.53,11800.0,33.1788,33.1871,33.1033,33.1368,11800.0
2012-09-12 11:00:00,39.53,39.63,39.52,39.55,16400.0,33.1368,33.2207,33.1285,33.1536,16400.0
2012-09-12 11:10:00,39.56,39.58,39.48,39.49,10900.0,33.162,33.1788,33.0949,33.1033,10900.0
2012-09-12 11:20:00,39.49,39.59,39.49,39.55,3400.0,33.1033,33.1871,33.1033,33.1536,3400.0
2012-09-12 11:30:00,39.54,39.57,39.54,39.54,12700.0,33.1452,33.1704,33.1452,33.1452,12700.0
2012-09-12 11:40:00,39.55,39.56,39.52,39.54,5400.0,33.1536,33.162,33.1285,33.1452,5400.0
2012-09-12 11:50:00,39.56,39.57,39.5,39.54,33700.0,33.162,33.1704,33.1117,33.1452,33700.0
2012-09-12 12:00:00,39.54,39.57,39.5,39.54,10700.0,33.1452,33.1704,33.1117,33.1452,10700.0
2012-09-12 12:10:00,39.53,39.54,39.51,39.51,3300.0,33.1368,33.1452,33.1201,33.1201,3300.0
2012-09-12 12:20:00,39.51,39.52,39.49,39.52,8100.0,33.1201,33.1285,33.1033,33.1285,8100.0
2012-09-12 12:30:00,39.51,39.52,39.47,39.51,6300.0,33.1201,33.1285,33.0865,33.1201,6300.0
2012-09-12 12:40:00,39.51,39.51,39.44,39.45,7700.0,33.1201,33.1201,33.0614,33.0698,7700.0
2012-09-12 12:50:00,39.45,39.51,39.44,39.5,23100.0,33.0698,33.1201,33.0614,33.1117,23100.0
2012-09-12 13:00:00,39.5,39.52,39.47,39.51,9000.0,33.1117,33.1285,33.0865,33.1201,9000.0
2012-09-12 13:10:00,39.51,39.52,39.45,39.45,4000.0,33.1201,33.1285,33.0698,33.0698,4000.0
2012-09-12 13:20:00,39.46,39.5,39.45,39.48,6100.0,33.0782,33.1117,33.0698,33.0949,6100.0
2012-09-12 13:30:00,39.47,39.53,39.46,39.51,6600.0,33.0865,33.1368,33.0782,33.1201,6600.0
2012-09-12 13:40:00,39.52,39.56,39.52,39.55,6000.0,33.1285,33.162,33.1285,33.1536,6000.0
2012-09-12 13:50:00,39.53,39.53,39.49,39.49,3700.0,33.1368,33.1368,33.1033,33.1033,3700.0
2012-09-12 14:00:00,39.46,39.55,39.45,39.48,21500.0,33.0782,33.1536,33.0698,33.0949,21500.0
2012-09-12 14:10:00,39.48,39.55,39.46,39.46,8300.0,33.0949,33.1536,33.0782,33.0782,8300.0
2012-09-12 14:20:00,39.47,39.54,39.46,39.52,6100.0,33.0865,33.1452,33.0782,33.1285,6100.0
2012-09-12 14:30:00,39.49,39.52,39.46,39.46,9100.0,33.1033,33.1285,33.0782,33.0782,9100.0
2012-09-12 14:40:00,39.46,39.48,39.45,39.46,7200.0,33.0782,33.0949,33.0698,33.0782,7200.0
2012-09-12 14:50:00,39.47,39.51,39.47,39.48,7000.0,33.0865,33.1201,33.0865,33.0949,7000.0
2012-09-12 15:00:00,39.48,39.5,39.46,39.48,12100.0,33.0949,33.1117,33.0782,33.0949,12100.0
2012-09-12 15:10:00,39.48,39.51,39.46,39.48,15800.0,33.0949,33.1201,33.0782,33.0949,15800.0
2012-09-12 15:20:00,39.47,39.56,39.47,39.55,12200.0,33.0865,33.162,33.0865,33.1536,12200.0
2012-09-12 15:30:00,39.54,39.58,39.49,39.55,33900.0,33.1452,33.1788,33.1033,33.1536,33900.0
2012-09-12 15:40:00,39.55,39.56,39.46,39.48,30400.0,33.1536,33.162,33.0782,33.0949,30400.0
2012-09-12 15:50:00,39.48,39.54,39.48,39.52,51000.0,33.0949,33.1452,33.0949,33.1285,51000.0
2012-09-13 09:30:00,39.72,39.72,39.28,39.47,33800.0,33.2961,33.2961,32.9273,33.0865,33800.0
2012-09-13 09:40:00,39.47,39.66,39.46,39.6,31100.0,33.0865,33.2458,33.0782,33.1955,31100.0
2012-09-13 09:50:00,39.58,39.62,39.45,39.51,12500.0,33.1788,33.2123,33.0698,33.1201,12500.0
2012-09-13 10:00:00,39.45,39.52,39.45,39.47,6700.0,33.0698,33.1285,33.0698,33.0865,6700.0
2012-09-13 10:10:00,39.48,39.51,39.47,39.49,5100.0,33.0949,33.1201,33.0865,33.1033,5100.0
2012-09-13 10:20:00,39.5,39.51,39.4,39.42,13300.0,33.1117,33.1201,33.0279,33.0446,13300.0
2012-09-13 10:30:00,39.42,39.48,39.38,39.45,62000.0,33.0446,33.0949,33.0111,33.0698,62000.0
2012-09-13 10:40:00,39.46,39.47,39.42,39.45,31200.0,33.0782,33.0865,33.0446,33.0698,31200.0
2012-09-13 10:50:00,39.45,39.58,39.45,39.53,17700.0,33.0698,33.1788,33.0698,33.1368,17700.0
2012-09-13 11:00:00,39.53,39.56,39.45,39.53,58300.0,33.1368,33.162,33.0698,33.1368,58300.0
2012-09-13 11:10:00,39.54,39.57,39.49,39.49,8300.0,33.1452,33.1704,33.1033,33.1033,8300.0
2012-09-13 11:20:00,39.48,39.52,39.41,39.52,26300.0,33.0949,33.1285,33.0362,33.1285,26300.0
2012-09-13 11:30:00,39.56,39.56,39.42,39.48,51700.0,33.162,33.162,33.0446,33.0949,51700.0
2012-09-13 11:40:00,39.48,39.49,39.42,39.48,14000.0,33.0949,33.1033,33.0446,33.0949,14000.0
2012-09-13 11:50:00,39.46,39.5,39.4,39.4,18800.0,33.0782,33.1117,33.0279,33.0279,18800.0
2012-09-13 12:00:00,39.43,39.48,39.42,39.47,7900.0,33.053,33.0949,33.0446,33.0865,7900.0
2012-09-13 12:10:00,39.48,39.5,39.44,39.48,5800.0,33.0949,33.1117,33.0614,33.0949,5800.0
2012-09-13 12:20:00,39.47,39.55,39.45,39.48,23100.0,33.0865,33.1536,33.0698,33.0949,23100.0
2012-09-13 12:30:00,39.48,39.81,39.42,39.54,13600.0,33.0949,33.3716,33.0446,33.1452,13600.0
2012-09-13 12:40:00,39.53,39.81,39.53,39.76,7900.0,33.1368,33.3716,33.1368,33.3296,7900.0
2012-09-13 12:50:00,39.77,39.83,39.66,39.83,23800.0,33.338,33.3883,33.2458,33.3883,23800.0
2012-09-13 13:00:00,39.8,39.9,39.8,39.84,20600.0,33.3632,33.447,33.3632,33.3967,20600.0
2012-09-13 13:10:00,39.84,39.85,39.77,39.8,8000.0,33.3967,33.4051,33.338,33.3632,8000.0
2012-09-13 13:20:00,39.79,39.85,39.78,39.8,31000.0,33.3548,33.4051,33.3464,33.3632,31000.0
2012-09-13 13:30:00,39.81,39.85,39.78,39.85,17600.0,33.3716,33.4051,33.3464,33.4051,17600.0
2012-09-13 13:40:00,39.83,39.84,39.8,39.83,14500.0,33.3883,33.3967,33.3632,33.3883,14500.0
2012-09-13 13:50:00,39.81,39.84,39.78,39.78,4000.0,33.3716,33.3967,33.3464,33.3464,4000.0
2012-09-13 14:00:00,39.77,39.84,39.77,39.83,12200.0,33.338,33.3967,33.338,33.3883,12200.0
2012-09-13 14:10:00,39.84,39.88,39.83,39.87,15500.0,33.3967,33.4302,33.3883,33.4219,15500.0
2012-09-13 14:20:00,39.87,40.0,39.87,39.93,15600.0,33.4219,33.5308,33.4219,33.4721,15600.0
2012-09-13 14:30:00,39.93,39.95,39.86,39.88,17900.0,33.4721,33.4889,33.4135,33.4302,17900.0
2012-09-13 14:40:00,39.86,39.93,39.86,39.92,3800.0,33.4135,33.4721,33.4135,33.4638,3800.0
2012-09-13 14:50:00,39.92,39.92,39.84,39.85,3700.0,33.4638,33.4638,33.3967,33.4051,3700.0
2012-09-13 15:00:00,39.87,39.87,39.74,39.82,18400.0,33.4219,33.4219,33.3129,33.3799,18400.0
2012-09-13 15:10:00,39.83,39.91,39.79,39.79,7300.0,33.3883,33.4554,33.3548,33.3548,7300.0
2012-09-13 15:20:00,39.8,39.91,39.79,39.85,10500.0,33.3632,33.4554,33.3548,33.4051,10500.0
2012-09-13 15:30:00,39.85,39.95,39.81,39.83,31200.0,33.4051,33.4889,33.3716,33.3883,31200.0
2012-09-13 15:40:00,39.85,39.92,39.84,39.89,19800.0,33.4051,33.4638,33.3967,33.4386,19800.0
2012-09-13 15:50:00,39.89,39.92,39.76,39.79,44900.0,33.4386,33.4638,33.3296,33.3548,44900.0
2012-09-14 09:30:00,39.83,39.9,39.67,39.74,26800.0,33.3883,33.447,33.2542,33.3129,26800.0
2012-09-14 09:40:00,39.74,39.78,39.55,39.6,17500.0,33.3129,33.3464,33.1536,33.1955,17500.0
2012-09-14 09:50:00,39.55,39.65,39.53,39.6,33700.0,33.1536,33.2374,33.1368,33.1955,33700.0
2012-09-14 10:00:00,39.57,39.71,39.57,39.68,47100.0,33.1704,33.2877,33.1704,33.2626,47100.0
2012-09-14 10:10:00,39.68,39.71,39.67,39.7,20500.0,33.2626,33.2877,33.2542,33.2793,20500.0
2012-09-14 10:20:00,39.7,39.73,39.6,39.6,23500.0,33.2793,33.3045,33.1955,33.1955,23500.0
2012-09-14 10:30:00,39.6,39.63,39.56,39.58,34300.0,33.1955,33.2207,33.162,33.1788,34300.0
2012-09-14 10:40:00,39.57,39.57,39.45,39.45,12800.0,33.1704,33.1704,33.0698,33.0698,12800.0
2012-09-14 10:50:00,39.47,39.48,39.39,39.44,19300.0,33.0865,33.0949,33.0195,33.0614,19300.0
2012-09-14 11:00:00,39.41,39.47,39.37,39.45,23200.0,33.0362,33.0865,33.0027,33.0698,23200.0
2012-09-14 11:10:00,39.46,39.47,39.37,39.4,15000.0,33.0782,33.0865,33.0027,33.0279,15000.0
2012-09-14 11:20:00,39.4,39.59,39.39,39.51,28400.0,33.0279,33.1871,33.0195,33.1201,28400.0
2012-09-14 11:30:00,39.51,39.51,39.4,39.4,15300.0,33.1201,33.1201,33.0279,33.0279,15300.0
2012-09-14 11:40:00,39.4,39.42,39.37,39.42,12100.0,33.0279,33.0446,33.0027,33.0446,12100.0
2012-09-14 11:50:00,39.39,39.41,39.32,39.4,12800.0,33.0195,33.0362,32.9608,33.0279,12800.0
2012-09-14 12:00:00,39.4,39.45,39.4,39.44,11300.0,33.0279,33.0698,33.0279,33.0614,11300.0
2012-09-14 12:10:00,39.47,39.49,39.46,39.49,10700.0,33.0865,33.1033,33.0782,33.1033,10700.0
2012-09-14 12:20:00,39.49,39.49,39.46,39.47,10300.0,33.1033,33.1033,33.0782,33.0865,10300.0
2012-09-14 12:30:00,39.47,39.5,39.46,39.49,8400.0,33.0865,33.1117,33.0782,33.1033,8400.0
2012-09-14 12:40:00,39.5,39.5,39.43,39.46,41300.0,33.1117,33.1117,33.053,33.0782,41300.0
2012-09-14 12:50:00,39.46,39.49,39.4,39.4,17200.0,33.0782,33.1033,33.0279,33.0279,17200.0
2012-09-14 13:00:00,39.39,39.39,39.37,39.38,17000.0,33.0195,33.0195,33.0027,33.0111,17000.0
2012-09-14 13:10:00,39.38,39.45,39.38,39.43,10000.0,33.0111,33.0698,33.0111,33.053,10000.0
2012-09-14 13:20:00,39.43,39.43,39.29,39.3,24100.0,33.053,33.053,32.9357,32.944,24100.0
2012-09-14 13:30:00,39.29,39.33,39.29,39.32,16700.0,32.9357,32.9692,32.9357,32.9608,16700.0
2012-09-14 13:40:00,39.32,39.35,39.31,39.33,15100.0,32.9608,32.986,32.9524,32.9692,15100.0
2012-09-14 13:50:00,39.32,39.4,39.32,39.39,15800.0,32.9608,33.0279,32.9608,33.0195,15800.0
2012-09-14 14:00:00,39.39,39.39,39.35,39.36,18100.0,33.0195,33.0195,32.986,32.9943,18100.0
2012-09-14 14:10:00,39.36,39.39,39.36,39.38,15800.0,32.9943,33.0195,32.9943,33.0111,15800.0
2012-09-14 14:20:00,39.38,39.4,39.35,39.39,18100.0,33.0111,33.0279,32.986,33.0195,18100.0
2012-09-14 14:30:00,39.39,39.4,39.38,39.4,11200.0,33.0195,33.0279,33.0111,33.0279,11200.0
2012-09-14 14:40:00,39.4,39.4,39.37,39.39,13600.0,33.0279,33.0279,33.0027,33.0195,13600.0
2012-09-14 14:50:00,39.4,39.51,39.39,39.51,35800.0,33.0279,33.1201,33.0195,33.1201,35800.0
2012-09-14 15:00:00,39.51,39.51,39.44,39.47,22700.0,33.1201,33.1201,33.0614,33.0865,22700.0
2012-09-14 15:10:00,39.48,39.5,39.42,39.44,22400.0,33.0949,33.1117,33.0446,33.0614,22400.0
2012-09-14 15:20:00,39.44,39.45,39.39,39.42,20500.0,33.0614,33.0698,33.0195,33.0446,20500.0
2012-09-14 15:30:00,39.42,39.52,39.4,39.52,28700.0,33.0446,33.1285,33.0279,33.1285,28700.0
2012-09-14 15:40:00,39.52,39.52,39.41,39.49,43500.0,33.1285,33.1285,33.0362,33.1033,43500.0
2012-09-14 15:50:00,39.48,39.63,39.47,39.61,88100.0,33.0949,33.2207,33.0865,33.2039,88100.0
2012-09-17 09:30:00,38.98,39.08,38.82,38.94,109100.0,32.6758,32.7596,32.5417,32.6423,109100.0
2012-09-17 09:40:00,38.94,39.08,38.94,38.98,61400.0,32.6423,32.7596,32.6423,32.6758,61400.0
2012-09-17 09:50:00,39.0,39.11,38.98,39.04,25600.0,32.6926,32.7848,32.6758,32.7261,25600.0
2012-09-17 10:00:00,39.04,39.08,39.01,39.08,54400.0,32.7261,32.7596,32.7009,32.7596,54400.0
2012-09-17 10:10:00,39.07,39.09,39.03,39.05,20600.0,32.7512,32.768,32.7177,32.7345,20600.0
2012-09-17 10:20:00,39.05,39.12,39.02,39.12,27700.0,32.7345,32.7931,32.7093,32.7931,27700.0
2012-09-17 10:30:00,39.12,39.2,39.04,39.04,26400.0,32.7931,32.8602,32.7261,32.7261,26400.0
2012-09-17 10:40:00,39.05,39.07,38.99,38.99,28600.0,32.7345,32.7512,32.6842,32.6842,28600.0
2012-09-17 10:50:00,39.0,39.07,38.99,39.0,21900.0,32.6926,32.7512,32.6842,32.6926,21900.0
2012-09-17 11:00:00,39.01,39.03,38.97,38.98,40100.0,32.7009,32.7177,32.6674,32.6758,40100.0
2012-09-17 11:10:00,38.98,39.01,38.98,39.0,18900.0,32.6758,32.7009,32.6758,32.6926,18900.0
2012-09-17 11:20:00,39.0,39.05,38.99,39.05,8900.0,32.6926,32.7345,32.6842,32.7345,8900.0
2012-09-17 11:30:00,39.05,39.05,38.97,38.99,22300.0,32.7345,32.7345,32.6674,32.6842,22300.0
2012-09-17 11:40:00,38.99,39.01,38.99,39.01,13300.0,32.6842,32.7009,32.6842,32.7009,13300.0
2012-09-17 11:50:00,39.01,39.01,38.98,38.98,15400.0,32.7009,32.7009,32.6758,32.6758,15400.0
2012-09-17 12:00:00,38.98,38.98,38.86,38.94,30900.0,32.6758,32.6758,32.5752,32.6423,30900.0
2012-09-17 12:10:00,38.94,38.94,38.86,38.89,11400.0,32.6423,32.6423,32.5752,32.6003,11400.0
2012-09-17 12:20:00,38.89,38.98,38.89,38.95,21500.0,32.6003,32.6758,32.6003,32.6506,21500.0
2012-09-17 12:30:00,38.96,39.02,38.95,39.02,15300.0,32.659,32.7093,32.6506,32.7093,15300.0
2012-09-17 12:40:00,39.03,39.05,38.98,38.99,18500.0,32.7177,32.7345,32.6758,32.6842,18500.0
2012-09-17 12:50:00,38.98,39.11,38.98,39.01,41100.0,32.6758,32.7848,32.6758,32.7009,41100.0
2012-09-17 13:00:00,39.01,39.04,38.96,39.03,10700.0,32.7009,32.7261,32.659,32.7177,10700.0
2012-09-17 13:10:00,39.03,39.09,39.03,39.07,17900.0,32.7177,32.768,32.7177,32.7512,17900.0
2012-09-17 13:20:00,39.07,39.09,38.99,39.0,20300.0,32.7512,32.768,32.6842,32.6926,20300.0
2012-09-17 13:30:00,39.01,39.05,38.99,39.04,9200.0,32.7009,32.7345,32.6842,32.7261,9200.0
2012-09-17 13:40:00,39.04,39.06,39.03,39.06,10500.0,32.7261,32.7429,32.7177,32.7429,10500.0
2012-09-17 13:50:00,39.06,39.1,39.06,39.08,14500.0,32.7429,32.7764,32.7429,32.7596,14500.0
2012-09-17 14:00:00,39.08,39.15,38.97,39.0,28600.0,32.7596,32.8183,32.6674,32.6926,28600.0
2012-09-17 14:10:00,39.01,39.08,39.0,39.04,15200.0,32.7009,32.7596,32.6926,32.7261,15200.0
2012-09-17 14:20:00,39.05,39.08,39.01,39.02,12100.0,32.7345,32.7596,32.7009,32.7093,12100.0
2012-09-17 14:30:00,39.02,39.05,39.0,39.04,14500.0,32.7093,32.7345,32.6926,32.7261,14500.0
2012-09-17 14:40:00,39.03,39.03,38.96,38.97,16100.0,32.7177,32.7177,32.659,32.6674,16100.0
2012-09-17 14:50:00,38.97,39.04,38.97,39.04,20200.0,32.6674,32.7261,32.6674,32.7261,20200.0
2012-09-17 15:00:00,39.05,39.1,39.01,39.06,54900.0,32.7345,32.7764,32.7009,32.7429,54900.0
2012-09-17 15:10:00,39.04,39.1,39.03,39.05,30300.0,32.7261,32.7764,32.7177,32.7345,30300.0
2012-09-17 15:20:00,39.06,39.07,39.02,39.04,38700.0,32.7429,32.7512,32.7093,32.7261,38700.0
2012-09-17 15:30:00,39.04,39.05,38.99,39.0,46400.0,32.7261,32.7345,32.6842,32.6926,46400.0
2012-09-17 15:40:00,39.0,39.11,39.0,39.11,57300.0,32.6926,32.7848,32.6926,32.7848,57300.0
2012-09-17 15:50:00,39.11,39.11,38.97,39.01,179500.0,32.7848,32.7848,32.6674,32.7009,179500.0
2012-09-18 09:30:00,39.0,39.03,38.87,39.03,40700.0,32.6926,32.7177,32.5836,32.7177,40700.0
2012-09-18 09:40:00,39.03,39.18,39.03,39.15,26500.0,32.7177,32.8434,32.7177,32.8183,26500.0
2012-09-18 09:50:00,39.16,39.17,39.0,39.05,26500.0,32.8267,32.8351,32.6926,32.7345,26500.0
2012-09-18 10:00:00,39.09,39.16,39.09,39.14,29700.0,32.768,32.8267,32.768,32.8099,29700.0
2012-09-18 10:10:00,39.12,39.22,39.09,39.22,26100.0,32.7931,32.877,32.768,32.877,26100.0
2012-09-18 10:20:00,39.23,39.31,39.23,39.29,17800.0,32.8854,32.9524,32.8854,32.9357,17800.0
2012-09-18 10:30:00,39.3,39.34,39.25,39.25,21000.0,32.944,32.9776,32.9021,32.9021,21000.0
2012-09-18 10:40:00,39.28,39.3,39.2,39.24,11200.0,32.9273,32.944,32.8602,32.8937,11200.0
2012-09-18 10:50:00,39.22,39.22,39.1,39.14,32200.0,32.877,32.877,32.7764,32.8099,32200.0
2012-09-18 11:00:00,39.15,39.22,39.14,39.21,16500.0,32.8183,32.877,32.8099,32.8686,16500.0
2012-09-18 11:10:00,39.21,39.28,39.21,39.23,17100.0,32.8686,32.9273,32.8686,32.8854,17100.0
2012-09-18 11:20:00,39.23,39.25,39.16,39.24,14700.0,32.8854,32.9021,32.8267,32.8937,14700.0
2012-09-18 11:30:00,39.23,39.23,39.19,39.22,11200.0,32.8854,32.8854,32.8518,32.877,11200.0
2012-09-18 11:40:00,39.21,39.26,39.19,39.24,31900.0,32.8686,32.9105,32.8518,32.8937,31900.0
2012-09-18 11:50:00,39.24,39.25,39.2,39.21,12300.0,32.8937,32.9021,32.8602,32.8686,12300.0
2012-09-18 12:00:00,39.22,39.27,39.2,39.26,8600.0,32.877,32.9189,32.8602,32.9105,8600.0
2012-09-18 12:10:00,39.27,39.28,39.19,39.28,36800.0,32.9189,32.9273,32.8518,32.9273,36800.0
2012-09-18 12:20:00,39.27,39.28,39.25,39.27,12700.0,32.9189,32.9273,32.9021,32.9189,12700.0
2012-09-18 12:30:00,39.27,39.28,39.22,39.28,13800.0,32.9189,32.9273,32.877,32.9273,13800.0
2012-09-18 12:40:00,39.28,39.29,39.2,39.26,17200.0,32.9273,32.9357,32.8602,32.9105,17200.0
2012-09-18 12:50:00,39.29,39.36,39.24,39.26,15000.0,32.9357,32.9943,32.8937,32.9105,15000.0
2012-09-18 13:00:00,39.26,39.27,39.15,39.22,23300.0,32.9105,32.9189,32.8183,32.877,23300.0
2012-09-18 13:10:00,39.22,39.27,39.22,39.26,19800.0,32.877,32.9189,32.877,32.9105,19800.0
2012-09-18 13:20:00,39.25,39.27,39.22,39.24,15000.0,32.9021,32.9189,32.877,32.8937,15000.0
2012-09-18 13:30:00,39.25,39.29,39.21,39.26,10100.0,32.9021,32.9357,32.8686,32.9105,10100.0
2012-09-18 13:40:00,39.26,39.27,39.25,39.27,7900.0,32.9105,32.9189,32.9021,32.9189,7900.0
2012-09-18 13:50:00,39.27,39.27,39.23,39.25,11300.0,32.9189,32.9189,32.8854,32.9021,11300.0
2012-09-18 14:00:00,39.24,39.26,39.18,39.2,13500.0,32.8937,32.9105,32.8434,32.8602,13500.0
2012-09-18 14:10:00,39.2,39.21,39.15,39.15,17500.0,32.8602,32.8686,32.8183,32.8183,17500.0
2012-09-18 14:20:00,39.16,39.17,39.12,39.14,9500.0,32.8267,32.8351,32.7931,32.8099,9500.0
2012-09-18 14:30:00,39.15,39.18,39.15,39.16,12600.0,32.8183,32.8434,32.8183,32.8267,12600.0
2012-09-18 14:40:00,39.17,39.2,39.17,39.2,9300.0,32.8351,32.8602,32.8351,32.8602,9300.0
2012-09-18 14:50:00,39.2,39.2,39.14,39.17,19000.0,32.8602,32.8602,32.8099,32.8351,19000.0
2012-09-18 15:00:00,39.16,39.17,39.12,39.15,18900.0,32.8267,32.8351,32.7931,32.8183,18900.0
2012-09-18 15:10:00,39.15,39.16,39.1,39.11,15800.0,32.8183,32.8267,32.7764,32.7848,15800.0
2012-09-18 15:20:00,39.11,39.11,39.02,39.05,39600.0,32.7848,32.7848,32.7093,32.7345,39600.0
2012-09-18 15:30:00,39.06,39.08,39.02,39.07,47300.0,32.7429,32.7596,32.7093,32.7512,47300.0
2012-09-18 15:40:00,39.08,39.1,39.04,39.05,38700.0,32.7596,32.7764,32.7261,32.7345,38700.0
2012-09-18 15:50:00,39.05,39.05,38.97,39.0,122000.0,32.7345,32.7345,32.6674,32.6926,122000.0
2012-09-19 09:30:00,39.01,39.14,38.94,39.02,25700.0,32.7009,32.8099,32.6423,32.7093,25700.0
2012-09-19 09:40:00,39.04,39.21,39.04,39.11,5300.0,32.7261,32.8686,32.7261,32.7848,5300.0
2012-09-19 09:50:00,39.09,39.23,39.08,39.17,6500.0,32.768,32.8854,32.7596,32.8351,6500.0
2012-09-19 10:00:00,39.14,39.28,39.13,39.21,8400.0,32.8099,32.9273,32.8015,32.8686,8400.0
2012-09-19 10:10:00,39.22,39.27,39.16,39.16,6200.0,32.877,32.9189,32.8267,32.8267,6200.0
2012-09-19 10:20:00,39.17,39.18,39.14,39.14,3700.0,32.8351,32.8434,32.8099,32.8099,3700.0
2012-09-19 10:30:00,39.12,39.23,39.07,39.2,9400.0,32.7931,32.8854,32.7512,32.8602,9400.0
2012-09-19 10:40:00,39.2,39.2,39.09,39.2,45200.0,32.8602,32.8602,32.768,32.8602,45200.0
2012-09-19 10:50:00,39.19,39.22,39.16,39.21,4300.0,32.8518,32.877,32.8267,32.8686,4300.0
2012-09-19 11:00:00,39.2,39.25,39.16,39.23,6900.0,32.8602,32.9021,32.8267,32.8854,6900.0
2012-09-19 11:10:00,39.23,39.3,39.23,39.28,6300.0,32.8854,32.944,32.8854,32.9273,6300.0
2012-09-19 11:20:00,39.29,39.34,39.28,39.28,19700.0,32.9357,32.9776,32.9273,32.9273,19700.0
2012-09-19 11:30:00,39.27,39.27,39.2,39.2,5400.0,32.9189,32.9189,32.8602,32.8602,5400.0
2012-09-19 11:40:00,39.22,39.23,39.17,39.18,2000.0,32.877,32.8854,32.8351,32.8434,2000.0
2012-09-19 11:50:00,39.16,39.25,39.15,39.19,13900.0,32.8267,32.9021,32.8183,32.8518,13900.0
2012-09-19 12:00:00,39.19,39.21,39.14,39.2,4800.0,32.8518,32.8686,32.8099,32.8602,4800.0
2012-09-19 12:10:00,39.2,39.22,39.16,39.17,10700.0,32.8602,32.877,32.8267,32.8351,10700.0
2012-09-19 12:20:00,39.17,39.32,39.17,39.29,8400.0,32.8351,32.9608,32.8351,32.9357,8400.0
2012-09-19 12:30:00,39.28,39.3,39.25,39.25,15000.0,32.9273,32.944,32.9021,32.9021,15000.0
2012-09-19 12:40:00,39.26,39.3,39.23,39.25,7700.0,32.9105,32.944,32.8854,32.9021,7700.0
2012-09-19 12:50:00,39.24,39.29,39.22,39.29,4200.0,32.8937,32.9357,32.877,32.9357,4200.0
2012-09-19 13:00:00,39.3,39.31,39.22,39.22,4600.0,32.944,32.9524,32.877,32.877,4600.0
2012-09-19 13:10:00,39.22,39.33,39.22,39.33,5400.0,32.877,32.9692,32.877,32.9692,5400.0
2012-09-19 13:20:00,39.31,39.32,39.27,39.32,14200.0,32.9524,32.9608,32.9189,32.9608,14200.0
2012-09-19 13:30:00,39.33,39.38,39.29,39.29,11000.0,32.9692,33.0111,32.9357,32.9357,11000.0
2012-09-19 13:40:00,39.28,39.3,39.28,39.3,2000.0,32.9273,32.944,32.9273,32.944,2000.0
2012-09-19 13:50:00,39.29,39.31,39.25,39.26,8600.0,32.9357,32.9524,32.9021,32.9105,8600.0
2012-09-19 14:00:00,39.27,39.3,39.26,39.3,13400.0,32.9189,32.944,32.9105,32.944,13400.0
2012-09-19 14:10:00,39.3,39.32,39.26,39.31,14700.0,32.944,32.9608,32.9105,32.9524,14700.0
2012-09-19 14:20:00,39.31,39.37,39.31,39.35,3700.0,32.9524,33.0027,32.9524,32.986,3700.0
2012-09-19 14:30:00,39.35,39.37,39.33,39.33,3300.0,32.986,33.0027,32.9692,32.9692,3300.0
2012-09-19 14:40:00,39.32,39.35,39.31,39.33,3700.0,32.9608,32.986,32.9524,32.9692,3700.0
2012-09-19 14:50:00,39.33,39.39,39.33,39.39,4200.0,32.9692,33.0195,32.9692,33.0195,4200.0
2012-09-19 15:00:00,39.37,39.38,39.35,39.38,6600.0,33.0027,33.0111,32.986,33.0111,6600.0
2012-09-19 15:10:00,39.38,39.4,39.37,39.4,10400.0,33.0111,33.0279,33.0027,33.0279,10400.0
2012-09-19 15:20:00,39.4,39.41,39.38,39.39,8400.0,33.0279,33.0362,33.0111,33.0195,8400.0
2012-09-19 15:30:00,39.38,39.38,39.26,39.31,19600.0,33.0111,33.0111,32.9105,32.9524,19600.0
2012-09-19 15:40:00,39.32,39.38,39.28,39.33,25200.0,32.9608,33.0111,32.9273,32.9692,25200.0
2012-09-19 15:50:00,39.33,39.34,39.26,39.27,36100.0,32.9692,32.9776,32.9105,32.9189,36100.0
2012-09-20 09:30:00,39.03,39.16,39.0,39.1,11500.0,32.7177,32.8267,32.6926,32.7764,11500.0
2012-09-20 09:40:00,39.06,39.1,39.02,39.02,5400.0,32.7429,32.7764,32.7093,32.7093,5400.0
2012-09-20 09:50:00,39.0,39.01,38.86,38.9,6200.0,32.6926,32.7009,32.5752,32.6087,6200.0
2012-09-20 10:00:00,38.92,39.12,38.89,39.06,17200.0,32.6255,32.7931,32.6003,32.7429,17200.0
2012-09-20 10:10:00,39.02,39.16,39.02,39.12,14100.0,32.7093,32.8267,32.7093,32.7931,14100.0
2012-09-20 10:20:00,39.14,39.14,39.07,39.1,18300.0,32.8099,32.8099,32.7512,32.7764,18300.0
2012-09-20 10:30:00,39.11,39.17,39.11,39.16,5900.0,32.7848,32.8351,32.7848,32.8267,5900.0
2012-09-20 10:40:00,39.18,39.23,39.15,39.21,10800.0,32.8434,32.8854,32.8183,32.8686,10800.0
2012-09-20 10:50:00,39.19,39.19,39.16,39.17,6000.0,32.8518,32.8518,32.8267,32.8351,6000.0
2012-09-20 11:00:00,39.18,39.22,39.14,39.14,5700.0,32.8434,32.877,32.8099,32.8099,5700.0
2012-09-20 11:10:00,39.14,39.24,39.14,39.24,13300.0,32.8099,32.8937,32.8099,32.8937,13300.0
2012-09-20 11:20:00,39.24,39.28,39.23,39.25,7500.0,32.8937,32.9273,32.8854,32.9021,7500.0
2012-09-20 11:30:00,39.25,39.33,39.25,39.25,4700.0,32.9021,32.9692,32.9021,32.9021,4700.0
2012-09-20 11:40:00,39.25,39.32,39.23,39.32,18700.0,32.9021,32.9608,32.8854,32.9608,18700.0
2012-09-20 11:50:00,39.31,39.32,39.29,39.3,3800.0,32.9524,32.9608,32.9357,32.944,3800.0
2012-09-20 12:00:00,39.31,39.33,39.29,39.29,5700.0,32.9524,32.9692,32.9357,32.9357,5700.0
2012-09-20 12:10:00,39.28,39.28,39.27,39.27,1600.0,32.9273,32.9273,32.9189,32.9189,1600.0
2012-09-20 12:20:00,39.27,39.27,39.23,39.23,8100.0,32.9189,32.9189,32.8854,32.8854,8100.0
2012-09-20 12:30:00,39.23,39.27,39.23,39.27,7000.0,32.8854,32.9189,32.8854,32.9189,7000.0
2012-09-20 12:40:00,39.27,39.32,39.23,39.23,9900.0,32.9189,32.9608,32.8854,32.8854,9900.0
2012-09-20 12:50:00,39.23,39.28,39.21,39.24,6300.0,32.8854,32.9273,32.8686,32.8937,6300.0
2012-09-20 13:00:00,39.25,39.27,39.25,39.26,4200.0,32.9021,32.9189,32.9021,32.9105,4200.0
2012-09-20 13:10:00,39.27,39.3,39.26,39.3,4500.0,32.9189,32.944,32.9105,32.944,4500.0
2012-09-20 13:20:00,39.3,39.33,39.28,39.33,11100.0,32.944,32.9692,32.9273,32.9692,11100.0
2012-09-20 13:30:00,39.32,39.39,39.32,39.39,17600.0,32.9608,33.0195,32.9608,33.0195,17600.0
2012-09-20 13:40:00,39.39,39.39,39.35,39.37,8000.0,33.0195,33.0195,32.986,33.0027,8000.0
2012-09-20 13:50:00,39.37,39.38,39.34,39.34,2400.0,33.0027,33.0111,32.9776,32.9776,2400.0
2012-09-20 14:00:00,39.34,39.4,39.32,39.39,6700.0,32.9776,33.0279,32.9608,33.0195,6700.0
2012-09-20 14:10:00,39.39,39.41,39.35,39.35,46800.0,33.0195,33.0362,32.986,32.986,46800.0
2012-09-20 14:20:00,39.33,39.42,39.33,39.4,8100.0,32.9692,33.0446,32.9692,33.0279,8100.0
2012-09-20 14:30:00,39.4,39.41,39.37,39.39,8000.0,33.0279,33.0362,33.0027,33.0195,8000.0
2012-09-20 14:40:00,39.38,39.4,39.32,39.39,8400.0,33.0111,33.0279,32.9608,33.0195,8400.0
2012-09-20 14:50:00,39.4,39.41,39.35,39.39,15200.0,33.0279,33.0362,32.986,33.0195,15200.0
2012-09-20 15:00:00,39.39,39.41,39.34,39.4,10600.0,33.0195,33.0362,32.9776,33.0279,10600.0
2012-09-20 15:10:00,39.39,39.41,39.33,39.37,10600.0,33.0195,33.0362,32.9692,33.0027,10600.0
2012-09-20 15:20:00,39.36,39.41,39.34,39.34,11700.0,32.9943,33.0362,32.9776,32.9776,11700.0
2012-09-20 15:30:00,39.34,39.4,39.33,39.34,18600.0,32.9776,33.0279,32.9692,32.9776,18600.0
2012-09-20 15:40:00,39.34,39.38,39.31,39.34,17900.0,32.9776,33.0111,32.9524,32.9776,17900.0
2012-09-20 15:50:00,39.33,39.37,39.3,39.34,37700.0,32.9692,33.0027,32.944,32.9776,37700.0
2012-09-21 09:30:00,39.8,39.8,39.52,39.52,257100.0,33.3632,33.3632,33.1285,33.1285,257100.0
2012-09-21 09:40:00,39.51,39.54,39.43,39.49,46400.0,33.1201,33.1452,33.053,33.1033,46400.0
2012-09-21 09:50:00,39.47,39.56,39.44,39.56,31200.0,33.0865,33.162,33.0614,33.162,31200.0
2012-09-21 10:00:00,39.55,39.66,39.54,39.6,19400.0,33.1536,33.2458,33.1452,33.1955,19400.0
2012-09-21 10:10:00,39.59,39.65,39.58,39.62,18400.0,33.1871,33.2374,33.1788,33.2123,18400.0
2012-09-21 10:20:00,39.62,39.65,39.58,39.6,26900.0,33.2123,33.2374,33.1788,33.1955,26900.0
2012-09-21 10:30:00,39.6,39.66,39.6,39.66,8900.0,33.1955,33.2458,33.1955,33.2458,8900.0
2012-09-21 10:40:00,39.66,39.66,39.61,39.62,10900.0,33.2458,33.2458,33.2039,33.2123,10900.0
2012-09-21 10:50:00,39.61,39.68,39.61,39.67,14800.0,33.2039,33.2626,33.2039,33.2542,14800.0
2012-09-21 11:00:00,39.66,39.69,39.65,39.65,9500.0,33.2458,33.271,33.2374,33.2374,9500.0
2012-09-21 11:10:00,39.65,39.69,39.65,39.68,28900.0,33.2374,33.271,33.2374,33.2626,28900.0
2012-09-21 11:20:00,39.68,39.69,39.63,39.64,3000.0,33.2626,33.271,33.2207,33.2291,3000.0
2012-09-21 11:30:00,39.65,39.66,39.58,39.58,9700.0,33.2374,33.2458,33.1788,33.1788,9700.0
2012-09-21 11:40:00,39.56,39.56,39.48,39.56,5200.0,33.162,33.162,33.0949,33.162,5200.0
2012-09-21 11:50:00,39.59,39.61,39.57,39.6,4000.0,33.1871,33.2039,33.1704,33.1955,4000.0
2012-09-21 12:00:00,39.6,39.64,39.57,39.57,5400.0,33.1955,33.2291,33.1704,33.1704,5400.0
2012-09-21 12:10:00,39.57,39.57,39.54,39.55,1700.0,33.1704,33.1704,33.1452,33.1536,1700.0
2012-09-21 12:20:00,39.55,39.61,39.55,39.61,6200.0,33.1536,33.2039,33.1536,33.2039,6200.0
2012-09-21 12:30:00,39.61,39.62,39.59,39.59,2400.0,33.2039,33.2123,33.1871,33.1871,2400.0
2012-09-21 12:40:00,39.58,39.6,39.56,39.57,3700.0,33.1788,33.1955,33.162,33.1704,3700.0
2012-09-21 12:50:00,39.55,39.59,39.53,39.54,19700.0,33.1536,33.1871,33.1368,33.1452,19700.0
2012-09-21 13:00:00,39.54,39.54,39.49,39.49,5800.0,33.1452,33.1452,33.1033,33.1033,5800.0
2012-09-21 13:10:00,39.49,39.59,39.47,39.59,7800.0,33.1033,33.1871,33.0865,33.1871,7800.0
2012-09-21 13:20:00,39.59,39.61,39.59,39.61,4500.0,33.1871,33.2039,33.1871,33.2039,4500.0
2012-09-21 13:30:00,39.6,39.65,39.6,39.65,1800.0,33.1955,33.2374,33.1955,33.2374,1800.0
2012-09-21 13:40:00,39.67,39.67,39.55,39.56,8300.0,33.2542,33.2542,33.1536,33.162,8300.0
2012-09-21 13:50:00,39.55,39.55,39.52,39.55,5700.0,33.1536,33.1536,33.1285,33.1536,5700.0
2012-09-21 14:00:00,39.54,39.55,39.53,39.55,3000.0,33.1452,33.1536,33.1368,33.1536,3000.0
2012-09-21 14:10:00,39.54,39.54,39.51,39.52,5500.0,33.1452,33.1452,33.1201,33.1285,5500.0
2012-09-21 14:20:00,39.52,39.52,39.46,39.48,7300.0,33.1285,33.1285,33.0782,33.0949,7300.0
2012-09-21 14:30:00,39.49,39.5,39.49,39.5,2700.0,33.1033,33.1117,33.1033,33.1117,2700.0
2012-09-21 14:40:00,39.49,39.59,39.49,39.56,7800.0,33.1033,33.1871,33.1033,33.162,7800.0
2012-09-21 14:50:00,39.56,39.56,39.51,39.51,8200.0,33.162,33.162,33.1201,33.1201,8200.0
2012-09-21 15:00:00,39.51,39.52,39.45,39.46,21800.0,33.1201,33.1285,33.0698,33.0782,21800.0
2012-09-21 15:10:00,39.47,39.47,39.37,39.37,24600.0,33.0865,33.0865,33.0027,33.0027,24600.0
2012-09-21 15:20:00,39.37,39.42,39.36,39.38,16000.0,33.0027,33.0446,32.9943,33.0111,16000.0
2012-09-21 15:30:00,39.37,39.38,39.33,39.34,29600.0,33.0027,33.0111,32.9692,32.9776,29600.0
2012-09-21 15:40:00,39.34,39.38,39.32,39.33,50100.0,32.9776,33.0111,32.9608,32.9692,50100.0
2012-09-21 15:50:00,39.33,39.42,39.27,39.28,208000.0,32.9692,33.0446,32.9189,32.9273,208000.0
2012-09-24 09:30:00,39.19,39.26,39.07,39.21,8300.0,32.8518,32.9105,32.7512,32.8686,8300.0
2012-09-24 09:40:00,39.25,39.26,39.22,39.22,1900.0,32.9021,32.9105,32.877,32.877,1900.0
2012-09-24 09:50:00,39.22,39.3,39.22,39.29,10000.0,32.877,32.944,32.877,32.9357,10000.0
2012-09-24 10:00:00,39.29,39.42,39.29,39.38,4700.0,32.9357,33.0446,32.9357,33.0111,4700.0
2012-09-24 10:10:00,39.34,39.35,39.27,39.33,18800.0,32.9776,32.986,32.9189,32.9692,18800.0
2012-09-24 10:20:00,39.33,39.43,39.3,39.38,36600.0,32.9692,33.053,32.944,33.0111,36600.0
2012-09-24 10:30:00,39.39,39.51,39.39,39.48,8900.0,33.0195,33.1201,33.0195,33.0949,8900.0
2012-09-24 10:40:00,39.48,39.56,39.45,39.46,12500.0,33.0949,33.162,33.0698,33.0782,12500.0
2012-09-24 10:50:00,39.47,39.59,39.46,39.57,9400.0,33.0865,33.1871,33.0782,33.1704,9400.0
2012-09-24 11:00:00,39.57,39.57,39.49,39.51,4100.0,33.1704,33.1704,33.1033,33.1201,4100.0
2012-09-24 11:10:00,39.5,39.52,39.44,39.47,18200.0,33.1117,33.1285,33.0614,33.0865,18200.0
2012-09-24 11:20:00,39.47,39.57,39.46,39.55,30400.0,33.0865,33.1704,33.0782,33.1536,30400.0
2012-09-24 11:30:00,39.55,39.62,39.55,39.59,11300.0,33.1536,33.2123,33.1536,33.1871,11300.0
2012-09-24 11:40:00,39.58,39.6,39.57,39.59,6700.0,33.1788,33.1955,33.1704,33.1871,6700.0
2012-09-24 11:50:00,39.59,39.62,39.59,39.6,10300.0,33.1871,33.2123,33.1871,33.1955,10300.0
2012-09-24 12:00:00,39.61,39.64,39.6,39.63,5700.0,33.2039,33.2291,33.1955,33.2207,5700.0
2012-09-24 12:10:00,39.64,39.68,39.64,39.67,13300.0,33.2291,33.2626,33.2291,33.2542,13300.0
2012-09-24 12:20:00,39.68,39.68,39.63,39.63,11100.0,33.2626,33.2626,33.2207,33.2207,11100.0
2012-09-24 12:30:00,39.64,39.65,39.6,39.61,9300.0,33.2291,33.2374,33.1955,33.2039,9300.0
2012-09-24 12:40:00,39.61,39.61,39.55,39.58,12900.0,33.2039,33.2039,33.1536,33.1788,12900.0
2012-09-24 12:50:00,39.59,39.6,39.58,39.6,8200.0,33.1871,33.1955,33.1788,33.1955,8200.0
2012-09-24 13:00:00,39.61,39.63,39.59,39.63,10200.0,33.2039,33.2207,33.1871,33.2207,10200.0
2012-09-24 13:10:00,39.62,39.64,39.62,39.62,8200.0,33.2123,33.2291,33.2123,33.2123,8200.0
2012-09-24 13:20:00,39.62,39.66,39.62,39.66,13300.0,33.2123,33.2458,33.2123,33.2458,13300.0
2012-09-24 13:30:00,39.66,39.66,39.59,39.6,18500.0,33.2458,33.2458,33.1871,33.1955,18500.0
2012-09-24 13:40:00,39.6,39.63,39.6,39.62,12700.0,33.1955,33.2207,33.1955,33.2123,12700.0
2012-09-24 13:50:00,39.62,39.64,39.62,39.63,8100.0,33.2123,33.2291,33.2123,33.2207,8100.0
2012-09-24 14:00:00,39.63,39.64,39.59,39.6,16900.0,33.2207,33.2291,33.1871,33.1955,16900.0
2012-09-24 14:10:00,39.6,39.66,39.6,39.64,11300.0,33.1955,33.2458,33.1955,33.2291,11300.0
2012-09-24 14:20:00,39.65,39.78,39.64,39.78,23200.0,33.2374,33.3464,33.2291,33.3464,23200.0
2012-09-24 14:30:00,39.78,39.79,39.72,39.76,18900.0,33.3464,33.3548,33.2961,33.3296,18900.0
2012-09-24 14:40:00,39.76,39.78,39.75,39.77,13700.0,33.3296,33.3464,33.3213,33.338,13700.0
2012-09-24 14:50:00,39.78,39.84,39.76,39.76,23300.0,33.3464,33.3967,33.3296,33.3296,23300.0
2012-09-24 15:00:00,39.77,39.77,39.66,39.72,21800.0,33.338,33.338,33.2458,33.2961,21800.0
2012-09-24 15:10:00,39.72,39.74,39.7,39.74,15700.0,33.2961,33.3129,33.2793,33.3129,15700.0
2012-09-24 15:20:00,39.74,39.76,39.65,39.67,44400.0,33.3129,33.3296,33.2374,33.2542,44400.0
2012-09-24 15:30:00,39.67,39.68,39.65,39.67,21700.0,33.2542,33.2626,33.2374,33.2542,21700.0
2012-09-24 15:40:00,39.68,39.76,39.67,39.71,36100.0,33.2626,33.3296,33.2542,33.2877,36100.0
2012-09-24 15:50:00,39.71,39.74,39.66,39.74,58400.0,33.2877,33.3129,33.2458,33.3129,58400.0
2012-09-25 09:30:00,40.11,40.37,39.99,40.37,60400.0,33.623,33.841,33.5224,33.841,60400.0
2012-09-25 09:40:00,40.33,40.36,40.25,40.26,17600.0,33.8075,33.8326,33.7404,33.7488,17600.0
2012-09-25 09:50:00,40.26,40.32,40.15,40.23,36000.0,33.7488,33.7991,33.6566,33.7236,36000.0
2012-09-25 10:00:00,40.23,40.47,40.23,40.47,16900.0,33.7236,33.9248,33.7236,33.9248,16900.0
2012-09-25 10:10:00,40.48,40.61,40.46,40.58,31600.0,33.9332,34.0422,33.9164,34.017,31600.0
2012-09-25 10:20:00,40.56,40.62,40.51,40.61,14500.0,34.0003,34.0506,33.9583,34.0422,14500.0
2012-09-25 10:30:00,40.6,40.61,40.5,40.55,14400.0,34.0338,34.0422,33.95,33.9919,14400.0
2012-09-25 10:40:00,40.54,40.54,40.47,40.48,18800.0,33.9835,33.9835,33.9248,33.9332,18800.0
2012-09-25 10:50:00,40.49,40.52,40.48,40.48,21500.0,33.9416,33.9667,33.9332,33.9332,21500.0
2012-09-25 11:00:00,40.47,40.58,40.47,40.54,50400.0,33.9248,34.017,33.9248,33.9835,50400.0
2012-09-25 11:10:00,40.53,40.57,40.49,40.57,11200.0,33.9751,34.0086,33.9416,34.0086,11200.0
2012-09-25 11:20:00,40.57,40.58,40.5,40.58,19900.0,34.0086,34.017,33.95,34.017,19900.0
2012-09-25 11:30:00,40.58,40.59,40.56,40.57,10000.0,34.017,34.0254,34.0003,34.0086,10000.0
2012-09-25 11:40:00,40.57,40.57,40.49,40.5,17100.0,34.0086,34.0086,33.9416,33.95,17100.0
2012-09-25 11:50:00,40.5,40.5,40.47,40.48,22800.0,33.95,33.95,33.9248,33.9332,22800.0
2012-09-25 12:00:00,40.49,40.5,40.44,40.46,15500.0,33.9416,33.95,33.8997,33.9164,15500.0
2012-09-25 12:10:00,40.45,40.46,40.42,40.43,9300.0,33.908,33.9164,33.8829,33.8913,9300.0
2012-09-25 12:20:00,40.42,40.49,40.42,40.48,11500.0,33.8829,33.9416,33.8829,33.9332,11500.0
2012-09-25 12:30:00,40.47,40.47,40.39,40.39,7400.0,33.9248,33.9248,33.8578,33.8578,7400.0
2012-09-25 12:40:00,40.36,40.44,40.36,40.38,17800.0,33.8326,33.8997,33.8326,33.8494,17800.0
2012-09-25 12:50:00,40.36,40.44,40.36,40.44,12000.0,33.8326,33.8997,33.8326,33.8997,12000.0
2012-09-25 13:00:00,40.42,40.44,40.38,40.4,30000.0,33.8829,33.8997,33.8494,33.8661,30000.0
2012-09-25 13:10:00,40.39,40.41,40.37,40.37,7100.0,33.8578,33.8745,33.841,33.841,7100.0
2012-09-25 13:20:00,40.37,40.58,40.37,40.41,47000.0,33.841,34.017,33.841,33.8745,47000.0
2012-09-25 13:30:00,40.41,40.45,40.39,40.39,9100.0,33.8745,33.908,33.8578,33.8578,9100.0
2012-09-25 13:40:00,40.38,40.4,40.36,40.39,9300.0,33.8494,33.8661,33.8326,33.8578,9300.0
2012-09-25 13:50:00,40.39,40.39,40.36,40.38,7100.0,33.8578,33.8578,33.8326,33.8494,7100.0
2012-09-25 14:00:00,40.37,40.4,40.36,40.4,8800.0,33.841,33.8661,33.8326,33.8661,8800.0
2012-09-25 14:10:00,40.39,40.42,40.36,40.38,23600.0,33.8578,33.8829,33.8326,33.8494,23600.0
2012-09-25 14:20:00,40.37,40.4,40.36,40.36,15400.0,33.841,33.8661,33.8326,33.8326,15400.0
2012-09-25 14:30:00,40.36,40.39,40.35,40.38,6100.0,33.8326,33.8578,33.8242,33.8494,6100.0
2012-09-25 14:40:00,40.38,40.4,40.33,40.39,21400.0,33.8494,33.8661,33.8075,33.8578,21400.0
2012-09-25 14:50:00,40.4,40.4,40.26,40.26,17200.0,33.8661,33.8661,33.7488,33.7488,17200.0
2012-09-25 15:00:00,40.26,40.27,40.2,40.23,42200.0,33.7488,33.7572,33.6985,33.7236,42200.0
2012-09-25 15:10:00,40.21,40.27,40.15,40.17,23200.0,33.7069,33.7572,33.6566,33.6733,23200.0
2012-09-25 15:20:00,40.15,40.22,40.13,40.18,20400.0,33.6566,33.7152,33.6398,33.6817,20400.0
2012-09-25 15:30:00,40.19,40.2,40.11,40.11,42400.0,33.6901,33.6985,33.623,33.623,42400.0
2012-09-25 15:40:00,40.11,40.12,40.02,40.08,45800.0,33.623,33.6314,33.5476,33.5979,45800.0
2012-09-25 15:50:00,40.08,40.11,40.0,40.01,106900.0,33.5979,33.623,33.5308,33.5392,106900.0
2012-09-26 09:30:00,39.99,40.39,39.99,40.22,41400.0,33.5224,33.8578,33.5224,33.7152,41400.0
2012-09-26 09:40:00,40.24,40.38,40.21,40.36,35400.0,33.732,33.8494,33.7069,33.8326,35400.0
2012-09-26 09:50:00,40.36,40.4,40.22,40.25,32500.0,33.8326,33.8661,33.7152,33.7404,32500.0
2012-09-26 10:00:00,40.26,40.26,40.11,40.2,34300.0,33.7488,33.7488,33.623,33.6985,34300.0
2012-09-26 10:10:00,40.2,40.25,40.17,40.2,28500.0,33.6985,33.7404,33.6733,33.6985,28500.0
2012-09-26 10:20:00,40.2,40.2,40.0,40.03,19800.0,33.6985,33.6985,33.5308,33.556,19800.0
2012-09-26 10:30:00,40.03,40.14,40.01,40.02,22900.0,33.556,33.6482,33.5392,33.5476,22900.0
2012-09-26 10:40:00,40.02,40.02,39.84,39.89,55400.0,33.5476,33.5476,33.3967,33.4386,55400.0
2012-09-26 10:50:00,39.89,39.97,39.88,39.9,26500.0,33.4386,33.5057,33.4302,33.447,26500.0
2012-09-26 11:00:00,39.9,39.97,39.9,39.95,13100.0,33.447,33.5057,33.447,33.4889,13100.0
2012-09-26 11:10:00,39.95,40.02,39.94,40.02,10000.0,33.4889,33.5476,33.4805,33.5476,10000.0
2012-09-26 11:20:00,40.02,40.02,39.91,39.93,14700.0,33.5476,33.5476,33.4554,33.4721,14700.0
2012-09-26 11:30:00,39.92,39.94,39.89,39.93,18000.0,33.4638,33.4805,33.4386,33.4721,18000.0
2012-09-26 11:40:00,39.93,39.93,39.87,39.9,27900.0,33.4721,33.4721,33.4219,33.447,27900.0
2012-09-26 11:50:00,39.9,39.94,39.89,39.94,16500.0,33.447,33.4805,33.4386,33.4805,16500.0
2012-09-26 12:00:00,39.92,39.98,39.92,39.96,21800.0,33.4638,33.5141,33.4638,33.4973,21800.0
2012-09-26 12:10:00,39.95,39.98,39.95,39.98,9400.0,33.4889,33.5141,33.4889,33.5141,9400.0
2012-09-26 12:20:00,39.97,39.99,39.95,39.95,22200.0,33.5057,33.5224,33.4889,33.4889,22200.0
2012-09-26 12:30:00,39.95,39.96,39.94,39.95,7300.0,33.4889,33.4973,33.4805,33.4889,7300.0
2012-09-26 12:40:00,39.96,39.98,39.94,39.95,9100.0,33.4973,33.5141,33.4805,33.4889,9100.0
2012-09-26 12:50:00,39.95,40.03,39.95,39.99,13800.0,33.4889,33.556,33.4889,33.5224,13800.0
2012-09-26 13:00:00,39.99,40.04,39.98,39.98,6300.0,33.5224,33.5644,33.5141,33.5141,6300.0
2012-09-26 13:10:00,39.99,40.0,39.97,40.0,7800.0,33.5224,33.5308,33.5057,33.5308,7800.0
2012-09-26 13:20:00,39.99,40.04,39.99,40.0,5300.0,33.5224,33.5644,33.5224,33.5308,5300.0
2012-09-26 13:30:00,40.0,40.03,39.99,40.02,10200.0,33.5308,33.556,33.5224,33.5476,10200.0
2012-09-26 13:40:00,40.02,40.03,39.99,40.03,12200.0,33.5476,33.556,33.5224,33.556,12200.0
2012-09-26 13:50:00,40.02,40.02,39.98,40.0,23200.0,33.5476,33.5476,33.5141,33.5308,23200.0
2012-09-26 14:00:00,40.0,40.07,40.0,40.02,11100.0,33.5308,33.5895,33.5308,33.5476,11100.0
2012-09-26 14:10:00,40.02,40.1,40.0,40.09,6700.0,33.5476,33.6147,33.5308,33.6063,6700.0
2012-09-26 14:20:00,40.09,40.09,40.01,40.01,6100.0,33.6063,33.6063,33.5392,33.5392,6100.0
2012-09-26 14:30:00,40.0,40.05,40.0,40.05,10900.0,33.5308,33.5727,33.5308,33.5727,10900.0
2012-09-26 14:40:00,40.05,40.08,40.04,40.07,8800.0,33.5727,33.5979,33.5644,33.5895,8800.0
2012-09-26 14:50:00,40.07,40.09,40.01,40.05,10700.0,33.5895,33.6063,33.5392,33.5727,10700.0
2012-09-26 15:00:00,40.06,40.06,40.0,40.01,12100.0,33.5811,33.5811,33.5308,33.5392,12100.0
2012-09-26 15:10:00,40.02,40.09,40.01,40.01,18200.0,33.5476,33.6063,33.5392,33.5392,18200.0
2012-09-26 15:20:00,40.01,40.06,40.0,40.01,35000.0,33.5392,33.5811,33.5308,33.5392,35000.0
2012-09-26 15:30:00,40.0,40.04,39.99,40.01,54700.0,33.5308,33.5644,33.5224,33.5392,54700.0
2012-09-26 15:40:00,40.01,40.03,39.98,40.0,39400.0,33.5392,33.556,33.5141,33.5308,39400.0
2012-09-26 15:50:00,40.01,40.05,40.0,40.02,51300.0,33.5392,33.5727,33.5308,33.5476,51300.0
2012-09-27 09:30:00,40.23,40.23,39.95,40.0,28900.0,33.7236,33.7236,33.4889,33.5308,28900.0
2012-09-27 09:40:00,40.0,40.06,39.97,40.04,29000.0,33.5308,33.5811,33.5057,33.5644,29000.0
2012-09-27 09:50:00,40.04,40.04,39.99,40.0,11400.0,33.5644,33.5644,33.5224,33.5308,11400.0
2012-09-27 10:00:00,40.0,40.11,39.98,40.09,14000.0,33.5308,33.623,33.5141,33.6063,14000.0
2012-09-27 10:10:00,40.08,40.11,40.0,40.0,13300.0,33.5979,33.623,33.5308,33.5308,13300.0
2012-09-27 10:20:00,39.99,40.05,39.95,39.95,39100.0,33.5224,33.5727,33.4889,33.4889,39100.0
2012-09-27 10:30:00,39.96,39.97,39.93,39.95,10200.0,33.4973,33.5057,33.4721,33.4889,10200.0
2012-09-27 10:40:00,39.95,40.03,39.93,39.98,16200.0,33.4889,33.556,33.4721,33.5141,16200.0
2012-09-27 10:50:00,39.99,40.06,39.94,40.04,11400.0,33.5224,33.5811,33.4805,33.5644,11400.0
2012-09-27 11:00:00,40.05,40.06,39.98,39.99,3500.0,33.5727,33.5811,33.5141,33.5224,3500.0
2012-09-27 11:10:00,40.0,40.05,40.0,40.01,8300.0,33.5308,33.5727,33.5308,33.5392,8300.0
2012-09-27 11:20:00,40.02,40.03,39.99,40.02,18900.0,33.5476,33.556,33.5224,33.5476,18900.0
2012-09-27 11:30:00,40.02,40.11,40.0,40.09,8700.0,33.5476,33.623,33.5308,33.6063,8700.0
2012-09-27 11:40:00,40.09,40.22,40.09,40.22,20900.0,33.6063,33.7152,33.6063,33.7152,20900.0
2012-09-27 11:50:00,40.19,40.3,40.19,40.29,5600.0,33.6901,33.7823,33.6901,33.7739,5600.0
2012-09-27 12:00:00,40.3,40.39,40.29,40.38,8000.0,33.7823,33.8578,33.7739,33.8494,8000.0
2012-09-27 12:10:00,40.39,40.41,40.35,40.38,6600.0,33.8578,33.8745,33.8242,33.8494,6600.0
2012-09-27 12:20:00,40.38,40.46,40.33,40.43,10000.0,33.8494,33.9164,33.8075,33.8913,10000.0
2012-09-27 12:30:00,40.43,40.43,40.39,40.4,6400.0,33.8913,33.8913,33.8578,33.8661,6400.0
2012-09-27 12:40:00,40.41,40.46,40.41,40.45,6300.0,33.8745,33.9164,33.8745,33.908,6300.0
2012-09-27 12:50:00,40.44,40.44,40.35,40.43,7400.0,33.8997,33.8997,33.8242,33.8913,7400.0
2012-09-27 13:00:00,40.43,40.45,40.38,40.38,6000.0,33.8913,33.908,33.8494,33.8494,6000.0
2012-09-27 13:10:00,40.4,40.41,40.32,40.4,3700.0,33.8661,33.8745,33.7991,33.8661,3700.0
2012-09-27 13:20:00,40.41,40.44,40.36,40.37,9800.0,33.8745,33.8997,33.8326,33.841,9800.0
2012-09-27 13:30:00,40.38,40.46,40.38,40.44,8200.0,33.8494,33.9164,33.8494,33.8997,8200.0
2012-09-27 13:40:00,40.44,40.53,40.44,40.53,7600.0,33.8997,33.9751,33.8997,33.9751,7600.0
2012-09-27 13:50:00,40.51,40.53,40.47,40.51,5600.0,33.9583,33.9751,33.9248,33.9583,5600.0
2012-09-27 14:00:00,40.51,40.51,40.43,40.48,12000.0,33.9583,33.9583,33.8913,33.9332,12000.0
2012-09-27 14:10:00,40.49,40.53,40.47,40.48,12800.0,33.9416,33.9751,33.9248,33.9332,12800.0
2012-09-27 14:20:00,40.48,40.58,40.47,40.53,36800.0,33.9332,34.017,33.9248,33.9751,36800.0
2012-09-27 14:30:00,40.53,40.57,40.51,40.55,34500.0,33.9751,34.0086,33.9583,33.9919,34500.0
2012-09-27 14:40:00,40.55,40.62,40.51,40.56,34100.0,33.9919,34.0506,33.9583,34.0003,34100.0
2012-09-27 14:50:00,40.56,40.6,40.56,40.58,10800.0,34.0003,34.0338,34.0003,34.017,10800.0
2012-09-27 15:00:00,40.58,40.58,40.5,40.53,15100.0,34.017,34.017,33.95,33.9751,15100.0
2012-09-27 15:10:00,40.53,40.53,40.44,40.47,25300.0,33.9751,33.9751,33.8997,33.9248,25300.0
2012-09-27 15:20:00,40.47,40.52,40.45,40.45,149100.0,33.9248,33.9667,33.908,33.908,149100.0
2012-09-27 15:30:00,40.45,40.49,40.42,40.44,39200.0,33.908,33.9416,33.8829,33.8997,39200.0
2012-09-27 15:40:00,40.43,40.45,40.35,40.35,52400.0,33.8913,33.908,33.8242,33.8242,52400.0
2012-09-27 15:50:00,40.35,40.35,40.29,40.3,98100.0,33.8242,33.8242,33.7739,33.7823,98100.0
2012-09-28 09:30:00,40.35,40.45,40.29,40.35,54500.0,33.8242,33.908,33.7739,33.8242,54500.0
2012-09-28 09:40:00,40.38,40.38,40.1,40.11,19500.0,33.8494,33.8494,33.6147,33.623,19500.0
2012-09-28 09:50:00,40.13,40.31,40.12,40.28,8500.0,33.6398,33.7907,33.6314,33.7655,8500.0
2012-09-28 10:00:00,40.25,40.43,40.25,40.35,11600.0,33.7404,33.8913,33.7404,33.8242,11600.0
2012-09-28 10:10:00,40.3,40.32,40.19,40.19,10200.0,33.7823,33.7991,33.6901,33.6901,10200.0
2012-09-28 10:20:00,40.22,40.3,40.17,40.17,7500.0,33.7152,33.7823,33.6733,33.6733,7500.0
2012-09-28 10:30:00,40.18,40.19,40.12,40.16,11200.0,33.6817,33.6901,33.6314,33.665,11200.0
2012-09-28 10:40:00,40.16,40.16,40.08,40.08,8400.0,33.665,33.665,33.5979,33.5979,8400.0
2012-09-28 10:50:00,40.09,40.1,40.04,40.08,13300.0,33.6063,33.6147,33.5644,33.5979,13300.0
2012-09-28 11:00:00,40.09,40.12,40.05,40.1,13200.0,33.6063,33.6314,33.5727,33.6147,13200.0
2012-09-28 11:10:00,40.1,40.21,40.07,40.12,19000.0,33.6147,33.7069,33.5895,33.6314,19000.0
2012-09-28 11:20:00,40.12,40.15,40.1,40.11,12000.0,33.6314,33.6566,33.6147,33.623,12000.0
2012-09-28 11:30:00,40.12,40.23,40.12,40.21,10900.0,33.6314,33.7236,33.6314,33.7069,10900.0
2012-09-28 11:40:00,40.2,40.2,40.05,40.1,24400.0,33.6985,33.6985,33.5727,33.6147,24400.0
2012-09-28 11:50:00,40.09,40.09,40.04,40.05,83400.0,33.6063,33.6063,33.5644,33.5727,83400.0
2012-09-28 12:00:00,40.05,40.18,40.05,40.17,17800.0,33.5727,33.6817,33.5727,33.6733,17800.0
2012-09-28 12:10:00,40.17,40.28,40.16,40.24,9400.0,33.6733,33.7655,33.665,33.732,9400.0
2012-09-28 12:20:00,40.22,40.29,40.2,40.2,5900.0,33.7152,33.7739,33.6985,33.6985,5900.0
2012-09-28 12:30:00,40.2,40.27,40.19,40.19,7900.0,33.6985,33.7572,33.6901,33.6901,7900.0
2012-09-28 12:40:00,40.19,40.2,40.16,40.19,6600.0,33.6901,33.6985,33.665,33.6901,6600.0
2012-09-28 12:50:00,40.2,40.26,40.2,40.25,7500.0,33.6985,33.7488,33.6985,33.7404,7500.0
2012-09-28 13:00:00,40.26,40.26,40.18,40.2,264800.0,33.7488,33.7488,33.6817,33.6985,264800.0
2012-09-28 13:10:00,40.21,40.24,40.16,40.24,14800.0,33.7069,33.732,33.665,33.732,14800.0
2012-09-28 13:20:00,40.24,40.3,40.24,40.27,6300.0,33.732,33.7823,33.732,33.7572,6300.0
2012-09-28 13:30:00,40.28,40.44,40.27,40.42,14300.0,33.7655,33.8997,33.7572,33.8829,14300.0
2012-09-28 13:40:00,40.45,40.58,40.45,40.57,10500.0,33.908,34.017,33.908,34.0086,10500.0
2012-09-28 13:50:00,40.58,40.58,40.54,40.58,9900.0,34.017,34.017,33.9835,34.017,9900.0
2012-09-28 14:00:00,40.58,40.62,40.53,40.53,7600.0,34.017,34.0506,33.9751,33.9751,7600.0
2012-09-28 14:10:00,40.51,40.58,40.49,40.5,8600.0,33.9583,34.017,33.9416,33.95,8600.0
2012-09-28 14:20:00,40.51,40.55,40.49,40.49,8800.0,33.9583,33.9919,33.9416,33.9416,8800.0
2012-09-28 14:30:00,40.5,40.57,40.45,40.54,21700.0,33.95,34.0086,33.908,33.9835,21700.0
2012-09-28 14:40:00,40.55,40.65,40.53,40.62,16000.0,33.9919,34.0757,33.9751,34.0506,16000.0
2012-09-28 14:50:00,40.63,40.63,40.57,40.6,9700.0,34.0589,34.0589,34.0086,34.0338,9700.0
2012-09-28 15:00:00,40.6,40.65,40.6,40.62,11900.0,34.0338,34.0757,34.0338,34.0506,11900.0
2012-09-28 15:10:00,40.61,40.68,40.58,40.59,14800.0,34.0422,34.1009,34.017,34.0254,14800.0
2012-09-28 15:20:00,40.58,40.62,40.51,40.56,12800.0,34.017,34.0506,33.9583,34.0003,12800.0
2012-09-28 15:30:00,40.56,40.61,40.48,40.5,22800.0,34.0003,34.0422,33.9332,33.95,22800.0
2012-09-28 15:40:00,40.5,40.65,40.48,40.6,44000.0,33.95,34.0757,33.9332,34.0338,44000.0
2012-09-28 15:50:00,40.6,40.64,40.48,40.49,73500.0,34.0338,34.0673,33.9332,33.9416,73500.0
2012-10-01 09:30:00,40.64,40.83,40.59,40.6,72800.0,34.0673,34.2266,34.0254,34.0338,72800.0
2012-10-01 09:40:00,40.59,40.62,40.38,40.43,34300.0,34.0254,34.0506,33.8494,33.8913,34300.0
2012-10-01 09:50:00,40.4,40.4,40.16,40.16,18800.0,33.8661,33.8661,33.665,33.665,18800.0
2012-10-01 10:00:00,40.2,40.57,40.18,40.53,83100.0,33.6985,34.0086,33.6817,33.9751,83100.0
2012-10-01 10:10:00,40.52,40.59,40.45,40.57,19000.0,33.9667,34.0254,33.908,34.0086,19000.0
2012-10-01 10:20:00,40.58,40.58,40.44,40.49,20500.0,34.017,34.017,33.8997,33.9416,20500.0
2012-10-01 10:30:00,40.49,40.5,40.36,40.42,21300.0,33.9416,33.95,33.8326,33.8829,21300.0
2012-10-01 10:40:00,40.42,40.52,40.35,40.51,27300.0,33.8829,33.9667,33.8242,33.9583,27300.0
2012-10-01 10:50:00,40.48,40.5,40.44,40.44,13400.0,33.9332,33.95,33.8997,33.8997,13400.0
2012-10-01 11:00:00,40.45,40.55,40.45,40.48,19900.0,33.908,33.9919,33.908,33.9332,19900.0
2012-10-01 11:10:00,40.49,40.55,40.49,40.51,11900.0,33.9416,33.9919,33.9416,33.9583,11900.0
2012-10-01 11:20:00,40.51,40.52,40.44,40.48,12400.0,33.9583,33.9667,33.8997,33.9332,12400.0
2012-10-01 11:30:00,40.48,40.53,40.4,40.51,120100.0,33.9332,33.9751,33.8661,33.9583,120100.0
2012-10-01 11:40:00,40.5,40.53,40.5,40.51,11800.0,33.95,33.9751,33.95,33.9583,11800.0
2012-10-01 11:50:00,40.51,40.52,40.42,40.48,37400.0,33.9583,33.9667,33.8829,33.9332,37400.0
2012-10-01 12:00:00,40.48,40.48,40.39,40.4,19900.0,33.9332,33.9332,33.8578,33.8661,19900.0
2012-10-01 12:10:00,40.41,40.46,40.38,40.4,11800.0,33.8745,33.9164,33.8494,33.8661,11800.0
2012-10-01 12:20:00,40.4,40.45,40.36,40.36,21800.0,33.8661,33.908,33.8326,33.8326,21800.0
2012-10-01 12:30:00,40.37,40.43,40.34,40.4,18000.0,33.841,33.8913,33.8158,33.8661,18000.0
2012-10-01 12:40:00,40.4,40.44,40.27,40.27,24000.0,33.8661,33.8997,33.7572,33.7572,24000.0
2012-10-01 12:50:00,40.27,40.27,40.19,40.19,14600.0,33.7572,33.7572,33.6901,33.6901,14600.0
2012-10-01 13:00:00,40.2,40.31,40.18,40.25,16800.0,33.6985,33.7907,33.6817,33.7404,16800.0
2012-10-01 13:10:00,40.24,40.31,40.23,40.3,29700.0,33.732,33.7907,33.7236,33.7823,29700.0
2012-10-01 13:20:00,40.29,40.37,40.25,40.33,19200.0,33.7739,33.841,33.7404,33.8075,19200.0
2012-10-01 13:30:00,40.33,40.34,40.18,40.26,34800.0,33.8075,33.8158,33.6817,33.7488,34800.0
2012-10-01 13:40:00,40.24,40.32,40.21,40.26,29900.0,33.732,33.7991,33.7069,33.7488,29900.0
2012-10-01 13:50:00,40.27,40.38,40.27,40.38,19700.0,33.7572,33.8494,33.7572,33.8494,19700.0
2012-10-01 14:00:00,40.38,40.4,40.34,40.38,24100.0,33.8494,33.8661,33.8158,33.8494,24100.0
2012-10-01 14:10:00,40.39,40.41,40.34,40.39,19000.0,33.8578,33.8745,33.8158,33.8578,19000.0
2012-10-01 14:20:00,40.39,40.46,40.36,40.46,20500.0,33.8578,33.9164,33.8326,33.9164,20500.0
2012-10-01 14:30:00,40.47,40.52,40.46,40.5,89800.0,33.9248,33.9667,33.9164,33.95,89800.0
2012-10-01 14:40:00,40.5,40.5,40.4,40.41,22200.0,33.95,33.95,33.8661,33.8745,22200.0
2012-10-01 14:50:00,40.41,40.47,40.41,40.43,17100.0,33.8745,33.9248,33.8745,33.8913,17100.0
2012-10-01 15:00:00,40.43,40.45,40.4,40.43,17200.0,33.8913,33.908,33.8661,33.8913,17200.0
2012-10-01 15:10:00,40.42,40.44,40.4,40.43,20700.0,33.8829,33.8997,33.8661,33.8913,20700.0
2012-10-01 15:20:00,40.42,40.44,40.34,40.43,32300.0,33.8829,33.8997,33.8158,33.8913,32300.0
2012-10-01 15:30:00,40.43,40.44,40.39,40.44,22600.0,33.8913,33.8997,33.8578,33.8997,22600.0
2012-10-01 15:40:00,40.43,40.45,40.38,40.44,40000.0,33.8913,33.908,33.8494,33.8997,40000.0
2012-10-01 15:50:00,40.44,40.44,40.38,40.38,95000.0,33.8997,33.8997,33.8494,33.8494,95000.0
2012-10-02 09:30:00,40.55,41.0,40.55,40.78,26200.0,33.9919,34.3691,33.9919,34.1847,26200.0
2012-10-02 09:40:00,40.78,40.88,40.74,40.76,26000.0,34.1847,34.2685,34.1511,34.1679,26000.0
2012-10-02 09:50:00,40.77,40.8,40.66,40.73,50000.0,34.1763,34.2014,34.0841,34.1428,50000.0
2012-10-02 10:00:00,40.71,40.71,40.48,40.63,28100.0,34.126,34.126,33.9332,34.0589,28100.0
2012-10-02 10:10:00,40.64,40.7,40.62,40.65,18900.0,34.0673,34.1176,34.0506,34.0757,18900.0
2012-10-02 10:20:00,40.69,40.71,40.63,40.68,21000.0,34.1092,34.126,34.0589,34.1009,21000.0
2012-10-02 10:30:00,40.71,40.8,40.69,40.74,20100.0,34.126,34.2014,34.1092,34.1511,20100.0
2012-10-02 10:40:00,40.74,40.79,40.66,40.76,20000.0,34.1511,34.1931,34.0841,34.1679,20000.0
2012-10-02 10:50:00,40.77,40.83,40.66,40.79,24700.0,34.1763,34.2266,34.0841,34.1931,24700.0
2012-10-02 11:00:00,40.78,40.79,40.69,40.75,15000.0,34.1847,34.1931,34.1092,34.1595,15000.0
2012-10-02 11:10:00,40.74,40.86,40.72,40.81,22000.0,34.1511,34.2517,34.1344,34.2098,22000.0
2012-10-02 11:20:00,40.81,40.83,40.78,40.8,12900.0,34.2098,34.2266,34.1847,34.2014,12900.0
2012-10-02 11:30:00,40.79,40.9,40.66,40.68,22600.0,34.1931,34.2853,34.0841,34.1009,22600.0
2012-10-02 11:40:00,40.67,40.76,40.65,40.75,28600.0,34.0925,34.1679,34.0757,34.1595,28600.0
2012-10-02 11:50:00,40.75,40.83,40.74,40.81,12000.0,34.1595,34.2266,34.1511,34.2098,12000.0
2012-10-02 12:00:00,40.81,40.89,40.79,40.87,17200.0,34.2098,34.2769,34.1931,34.2601,17200.0
2012-10-02 12:10:00,40.87,40.99,40.8,40.9,59700.0,34.2601,34.3607,34.2014,34.2853,59700.0
2012-10-02 12:20:00,40.91,40.99,40.91,40.99,12200.0,34.2937,34.3607,34.2937,34.3607,12200.0
2012-10-02 12:30:00,40.99,41.01,40.95,41.0,9400.0,34.3607,34.3775,34.3272,34.3691,9400.0
2012-10-02 12:40:00,41.01,41.05,40.96,41.02,12700.0,34.3775,34.411,34.3356,34.3859,12700.0
2012-10-02 12:50:00,41.04,41.1,41.03,41.04,7900.0,34.4026,34.4529,34.3942,34.4026,7900.0
2012-10-02 13:00:00,41.05,41.18,41.05,41.16,15600.0,34.411,34.52,34.411,34.5032,15600.0
2012-10-02 13:10:00,41.17,41.19,41.13,41.13,10800.0,34.5116,34.5284,34.4781,34.4781,10800.0
2012-10-02 13:20:00,41.13,41.19,41.13,41.16,9100.0,34.4781,34.5284,34.4781,34.5032,9100.0
2012-10-02 13:30:00,41.15,41.23,41.12,41.23,16300.0,34.4948,34.5619,34.4697,34.5619,16300.0
2012-10-02 13:40:00,41.23,41.24,41.16,41.16,10800.0,34.5619,34.5703,34.5032,34.5032,10800.0
2012-10-02 13:50:00,41.16,41.2,41.03,41.09,9900.0,34.5032,34.5368,34.3942,34.4445,9900.0
2012-10-02 14:00:00,41.1,41.11,41.05,41.06,22500.0,34.4529,34.4613,34.411,34.4194,22500.0
2012-10-02 14:10:00,41.06,41.11,41.05,41.06,13800.0,34.4194,34.4613,34.411,34.4194,13800.0
2012-10-02 14:20:00,41.05,41.09,40.91,41.01,22100.0,34.411,34.4445,34.2937,34.3775,22100.0
2012-10-02 14:30:00,41.0,41.0,40.92,40.92,13700.0,34.3691,34.3691,34.302,34.302,13700.0
2012-10-02 14:40:00,40.92,40.95,40.88,40.94,22900.0,34.302,34.3272,34.2685,34.3188,22900.0
2012-10-02 14:50:00,40.95,40.98,40.89,40.94,18200.0,34.3272,34.3523,34.2769,34.3188,18200.0
2012-10-02 15:00:00,40.94,40.99,40.92,40.95,17700.0,34.3188,34.3607,34.302,34.3272,17700.0
2012-10-02 15:10:00,40.95,40.96,40.88,40.93,19400.0,34.3272,34.3356,34.2685,34.3104,19400.0
2012-10-02 15:20:00,40.94,40.97,40.91,40.94,21000.0,34.3188,34.344,34.2937,34.3188,21000.0
2012-10-02 15:30:00,40.94,41.02,40.93,40.98,30000.0,34.3188,34.3859,34.3104,34.3523,30000.0
2012-10-02 15:40:00,40.99,41.08,40.95,40.96,42300.0,34.3607,34.4362,34.3272,34.3356,42300.0
2012-10-02 15:50:00,40.96,41.09,40.96,41.06,91600.0,34.3356,34.4445,34.3356,34.4194,91600.0
2012-10-03 09:30:00,41.19,41.19,41.02,41.02,22700.0,34.5284,34.5284,34.3859,34.3859,22700.0
2012-10-03 09:40:00,41.04,41.04,40.95,40.99,29300.0,34.4026,34.4026,34.3272,34.3607,29300.0
2012-10-03 09:50:00,40.99,41.02,40.93,41.0,32700.0,34.3607,34.3859,34.3104,34.3691,32700.0
2012-10-03 10:00:00,41.0,41.03,40.86,40.89,68000.0,34.3691,34.3942,34.2517,34.2769,68000.0
2012-10-03 10:10:00,40.9,41.06,40.87,41.05,50000.0,34.2853,34.4194,34.2601,34.411,50000.0
2012-10-03 10:20:00,41.07,41.1,41.0,41.02,21800.0,34.4278,34.4529,34.3691,34.3859,21800.0
2012-10-03 10:30:00,41.01,41.01,40.93,40.98,38700.0,34.3775,34.3775,34.3104,34.3523,38700.0
2012-10-03 10:40:00,40.99,41.03,40.89,40.89,187200.0,34.3607,34.3942,34.2769,34.2769,187200.0
2012-10-03 10:50:00,40.89,40.92,40.84,40.88,34600.0,34.2769,34.302,34.235,34.2685,34600.0
2012-10-03 11:00:00,40.89,40.95,40.89,40.92,85000.0,34.2769,34.3272,34.2769,34.302,85000.0
2012-10-03 11:10:00,40.93,40.99,40.93,40.98,23800.0,34.3104,34.3607,34.3104,34.3523,23800.0
2012-10-03 11:20:00,40.97,41.02,40.95,41.0,20800.0,34.344,34.3859,34.3272,34.3691,20800.0
2012-10-03 11:30:00,41.01,41.01,40.95,40.98,21200.0,34.3775,34.3775,34.3272,34.3523,21200.0
2012-10-03 11:40:00,40.99,41.11,40.98,41.07,18400.0,34.3607,34.4613,34.3523,34.4278,18400.0
2012-10-03 11:50:00,41.06,41.14,41.04,41.11,22100.0,34.4194,34.4865,34.4026,34.4613,22100.0
2012-10-03 12:00:00,41.1,41.15,41.1,41.13,14400.0,34.4529,34.4948,34.4529,34.4781,14400.0
2012-10-03 12:10:00,41.13,41.14,41.1,41.11,18200.0,34.4781,34.4865,34.4529,34.4613,18200.0
2012-10-03 12:20:00,41.12,41.14,41.1,41.14,20300.0,34.4697,34.4865,34.4529,34.4865,20300.0
2012-10-03 12:30:00,41.14,41.16,41.09,41.11,24100.0,34.4865,34.5032,34.4445,34.4613,24100.0
2012-10-03 12:40:00,41.12,41.12,41.05,41.05,11200.0,34.4697,34.4697,34.411,34.411,11200.0
2012-10-03 12:50:00,41.05,41.05,41.0,41.02,15000.0,34.411,34.411,34.3691,34.3859,15000.0
2012-10-03 13:00:00,41.02,41.04,41.01,41.01,11800.0,34.3859,34.4026,34.3775,34.3775,11800.0
2012-10-03 13:10:00,41.01,41.05,41.0,41.03,18200.0,34.3775,34.411,34.3691,34.3942,18200.0
2012-10-03 13:20:00,41.02,41.03,40.98,41.02,42100.0,34.3859,34.3942,34.3523,34.3859,42100.0
2012-10-03 13:30:00,41.02,41.02,40.85,40.88,34200.0,34.3859,34.3859,34.2434,34.2685,34200.0
2012-10-03 13:40:00,40.88,40.91,40.86,40.86,17000.0,34.2685,34.2937,34.2517,34.2517,17000.0
2012-10-03 13:50:00,40.87,40.91,40.87,40.87,14300.0,34.2601,34.2937,34.2601,34.2601,14300.0
2012-10-03 14:00:00,40.88,40.94,40.87,40.93,17600.0,34.2685,34.3188,34.2601,34.3104,17600.0
2012-10-03 14:10:00,40.94,40.94,40.88,40.91,25200.0,34.3188,34.3188,34.2685,34.2937,25200.0
2012-10-03 14:20:00,40.92,40.93,40.85,40.9,22300.0,34.302,34.3104,34.2434,34.2853,22300.0
2012-10-03 14:30:00,40.9,40.95,40.9,40.95,17800.0,34.2853,34.3272,34.2853,34.3272,17800.0
2012-10-03 14:40:00,40.94,40.99,40.91,40.91,37900.0,34.3188,34.3607,34.2937,34.2937,37900.0
2012-10-03 14:50:00,40.91,40.99,40.9,40.9,47000.0,34.2937,34.3607,34.2853,34.2853,47000.0
2012-10-03 15:00:00,40.9,40.93,40.84,40.9,36000.0,34.2853,34.3104,34.235,34.2853,36000.0
2012-10-03 15:10:00,40.9,40.91,40.87,40.89,45100.0,34.2853,34.2937,34.2601,34.2769,45100.0
2012-10-03 15:20:00,40.89,40.9,40.83,40.84,53700.0,34.2769,34.2853,34.2266,34.235,53700.0
2012-10-03 15:30:00,40.85,40.88,40.82,40.83,49600.0,34.2434,34.2685,34.2182,34.2266,49600.0
2012-10-03 15:40:00,40.82,40.89,40.82,40.83,49900.0,34.2182,34.2769,34.2182,34.2266,49900.0
2012-10-03 15:50:00,40.83,40.84,40.8,40.83,51900.0,34.2266,34.235,34.2014,34.2266,51900.0
2012-10-04 09:30:00,40.91,41.22,40.66,40.86,28600.0,34.2937,34.5535,34.0841,34.2517,28600.0
2012-10-04 09:40:00,40.85,40.89,40.65,40.82,26600.0,34.2434,34.2769,34.0757,34.2182,26600.0
2012-10-04 09:50:00,40.81,40.82,40.33,40.37,99200.0,34.2098,34.2182,33.8075,33.841,99200.0
2012-10-04 10:00:00,40.42,40.71,40.14,40.55,153100.0,33.8829,34.126,33.6482,33.9919,153100.0
2012-10-04 10:10:00,40.55,40.63,40.39,40.41,55400.0,33.9919,34.0589,33.8578,33.8745,55400.0
2012-10-04 10:20:00,40.42,40.44,40.23,40.34,172200.0,33.8829,33.8997,33.7236,33.8158,172200.0
2012-10-04 10:30:00,40.34,40.4,40.3,40.31,33000.0,33.8158,33.8661,33.7823,33.7907,33000.0
2012-10-04 10:40:00,40.32,40.41,40.31,40.41,44300.0,33.7991,33.8745,33.7907,33.8745,44300.0
2012-10-04 10:50:00,40.4,40.41,40.35,40.38,27100.0,33.8661,33.8745,33.8242,33.8494,27100.0
2012-10-04 11:00:00,40.38,40.38,40.22,40.25,60500.0,33.8494,33.8494,33.7152,33.7404,60500.0
2012-10-04 11:10:00,40.26,40.31,40.24,40.28,43300.0,33.7488,33.7907,33.732,33.7655,43300.0
2012-10-04 11:20:00,40.29,40.31,40.25,40.26,40000.0,33.7739,33.7907,33.7404,33.7488,40000.0
2012-10-04 11:30:00,40.26,40.33,40.24,40.32,35400.0,33.7488,33.8075,33.732,33.7991,35400.0
2012-10-04 11:40:00,40.32,40.37,40.32,40.35,28700.0,33.7991,33.841,33.7991,33.8242,28700.0
2012-10-04 11:50:00,40.35,40.5,40.35,40.49,29100.0,33.8242,33.95,33.8242,33.9416,29100.0
2012-10-04 12:00:00,40.49,40.63,40.46,40.63,21000.0,33.9416,34.0589,33.9164,34.0589,21000.0
2012-10-04 12:10:00,40.63,40.68,40.59,40.59,42100.0,34.0589,34.1009,34.0254,34.0254,42100.0
2012-10-04 12:20:00,40.6,40.62,40.56,40.59,14500.0,34.0338,34.0506,34.0003,34.0254,14500.0
2012-10-04 12:30:00,40.61,40.69,40.61,40.65,15700.0,34.0422,34.1092,34.0422,34.0757,15700.0
2012-10-04 12:40:00,40.67,40.69,40.61,40.67,13300.0,34.0925,34.1092,34.0422,34.0925,13300.0
2012-10-04 12:50:00,40.67,40.69,40.63,40.68,15500.0,34.0925,34.1092,34.0589,34.1009,15500.0
2012-10-04 13:00:00,40.67,40.72,40.67,40.71,16900.0,34.0925,34.1344,34.0925,34.126,16900.0
2012-10-04 13:10:00,40.71,40.75,40.67,40.67,17500.0,34.126,34.1595,34.0925,34.0925,17500.0
2012-10-04 13:20:00,40.67,40.74,40.66,40.71,38300.0,34.0925,34.1511,34.0841,34.126,38300.0
2012-10-04 13:30:00,40.72,40.77,40.71,40.75,20500.0,34.1344,34.1763,34.126,34.1595,20500.0
2012-10-04 13:40:00,40.76,40.82,40.76,40.82,15700.0,34.1679,34.2182,34.1679,34.2182,15700.0
2012-10-04 13:50:00,40.81,40.87,40.79,40.84,25400.0,34.2098,34.2601,34.1931,34.235,25400.0
2012-10-04 14:00:00,40.84,40.84,40.67,40.73,28500.0,34.235,34.235,34.0925,34.1428,28500.0
2012-10-04 14:10:00,40.74,40.74,40.67,40.68,17800.0,34.1511,34.1511,34.0925,34.1009,17800.0
2012-10-04 14:20:00,40.67,40.69,40.63,40.69,21100.0,34.0925,34.1092,34.0589,34.1092,21100.0
2012-10-04 14:30:00,40.69,40.78,40.67,40.78,21800.0,34.1092,34.1847,34.0925,34.1847,21800.0
2012-10-04 14:40:00,40.78,40.84,40.78,40.84,21500.0,34.1847,34.235,34.1847,34.235,21500.0
2012-10-04 14:50:00,40.84,40.86,40.74,40.85,20500.0,34.235,34.2517,34.1511,34.2434,20500.0
2012-10-04 15:00:00,40.86,40.89,40.8,40.86,24600.0,34.2517,34.2769,34.2014,34.2517,24600.0
2012-10-04 15:10:00,40.87,40.9,40.81,40.88,28900.0,34.2601,34.2853,34.2098,34.2685,28900.0
2012-10-04 15:20:00,40.88,40.89,40.84,40.86,31100.0,34.2685,34.2769,34.235,34.2517,31100.0
2012-10-04 15:30:00,40.87,40.87,40.82,40.85,39300.0,34.2601,34.2601,34.2182,34.2434,39300.0
2012-10-04 15:40:00,40.85,40.89,40.83,40.88,47900.0,34.2434,34.2769,34.2266,34.2685,47900.0
2012-10-04 15:50:00,40.87,40.93,40.86,40.91,90200.0,34.2601,34.3104,34.2517,34.2937,90200.0
2012-10-05 09:30:00,41.1,41.38,41.05,41.28,27000.0,34.4529,34.6876,34.411,34.6038,27000.0
2012-10-05 09:40:00,41.24,41.27,41.1,41.25,8900.0,34.5703,34.5954,34.4529,34.5787,8900.0
2012-10-05 09:50:00,41.21,41.35,41.21,41.29,7700.0,34.5451,34.6625,34.5451,34.6122,7700.0
2012-10-05 10:00:00,41.32,41.39,41.29,41.36,40900.0,34.6373,34.696,34.6122,34.6709,40900.0
2012-10-05 10:10:00,41.37,41.44,41.35,41.43,13900.0,34.6793,34.7379,34.6625,34.7296,13900.0
2012-10-05 10:20:00,41.42,41.49,41.41,41.47,9200.0,34.7212,34.7799,34.7128,34.7631,9200.0
2012-10-05 10:30:00,41.5,41.52,41.47,41.49,7500.0,34.7882,34.805,34.7631,34.7799,7500.0
2012-10-05 10:40:00,41.5,41.53,41.44,41.48,21400.0,34.7882,34.8134,34.7379,34.7715,21400.0
2012-10-05 10:50:00,41.49,41.49,41.45,41.47,17000.0,34.7799,34.7799,34.7463,34.7631,17000.0
2012-10-05 11:00:00,41.46,41.48,41.42,41.47,9700.0,34.7547,34.7715,34.7212,34.7631,9700.0
2012-10-05 11:10:00,41.46,41.5,41.44,41.5,16900.0,34.7547,34.7882,34.7379,34.7882,16900.0
2012-10-05 11:20:00,41.51,41.52,41.4,41.46,12200.0,34.7966,34.805,34.7044,34.7547,12200.0
2012-10-05 11:30:00,41.46,41.51,41.44,41.45,13800.0,34.7547,34.7966,34.7379,34.7463,13800.0
2012-10-05 11:40:00,41.45,41.45,41.38,41.41,15300.0,34.7463,34.7463,34.6876,34.7128,15300.0
2012-10-05 11:50:00,41.41,41.46,41.4,41.43,21700.0,34.7128,34.7547,34.7044,34.7296,21700.0
2012-10-05 12:00:00,41.44,41.46,41.41,41.41,19800.0,34.7379,34.7547,34.7128,34.7128,19800.0
2012-10-05 12:10:00,41.41,41.47,41.36,41.36,17700.0,34.7128,34.7631,34.6709,34.6709,17700.0
2012-10-05 12:20:00,41.35,41.35,41.2,41.2,16100.0,34.6625,34.6625,34.5368,34.5368,16100.0
2012-10-05 12:30:00,41.22,41.32,41.22,41.25,8900.0,34.5535,34.6373,34.5535,34.5787,8900.0
2012-10-05 12:40:00,41.25,41.27,41.19,41.19,5700.0,34.5787,34.5954,34.5284,34.5284,5700.0
2012-10-05 12:50:00,41.2,41.2,41.13,41.16,3700.0,34.5368,34.5368,34.4781,34.5032,3700.0
2012-10-05 13:00:00,41.16,41.26,41.16,41.26,7900.0,34.5032,34.587,34.5032,34.587,7900.0
2012-10-05 13:10:00,41.25,41.25,41.24,41.24,7500.0,34.5787,34.5787,34.5703,34.5703,7500.0
2012-10-05 13:20:00,41.24,41.24,41.19,41.2,18900.0,34.5703,34.5703,34.5284,34.5368,18900.0
2012-10-05 13:30:00,41.19,41.26,41.18,41.25,8400.0,34.5284,34.587,34.52,34.5787,8400.0
2012-10-05 13:40:00,41.24,41.24,41.08,41.11,10400.0,34.5703,34.5703,34.4362,34.4613,10400.0
2012-10-05 13:50:00,41.11,41.14,41.09,41.09,8000.0,34.4613,34.4865,34.4445,34.4445,8000.0
2012-10-05 14:00:00,41.1,41.16,41.09,41.16,50200.0,34.4529,34.5032,34.4445,34.5032,50200.0
2012-10-05 14:10:00,41.16,41.16,41.12,41.15,18100.0,34.5032,34.5032,34.4697,34.4948,18100.0
2012-10-05 14:20:00,41.14,41.15,41.1,41.12,11400.0,34.4865,34.4948,34.4529,34.4697,11400.0
2012-10-05 14:30:00,41.12,41.13,41.07,41.07,8200.0,34.4697,34.4781,34.4278,34.4278,8200.0
2012-10-05 14:40:00,41.06,41.12,41.06,41.06,10500.0,34.4194,34.4697,34.4194,34.4194,10500.0
2012-10-05 14:50:00,41.07,41.07,40.96,40.97,14300.0,34.4278,34.4278,34.3356,34.344,14300.0
2012-10-05 15:00:00,40.98,41.01,40.96,40.96,17700.0,34.3523,34.3775,34.3356,34.3356,17700.0
2012-10-05 15:10:00,40.96,40.97,40.86,40.96,50200.0,34.3356,34.344,34.2517,34.3356,50200.0
2012-10-05 15:20:00,40.98,40.98,40.89,40.89,22800.0,34.3523,34.3523,34.2769,34.2769,22800.0
2012-10-05 15:30:00,40.88,40.93,40.83,40.84,28900.0,34.2685,34.3104,34.2266,34.235,28900.0
2012-10-05 15:40:00,40.83,40.9,40.83,40.87,41300.0,34.2266,34.2853,34.2266,34.2601,41300.0
2012-10-05 15:50:00,40.87,40.93,40.82,40.92,67100.0,34.2601,34.3104,34.2182,34.302,67100.0
2012-10-08 09:30:00,40.99,41.08,40.97,41.01,28300.0,34.3607,34.4362,34.344,34.3775,28300.0
2012-10-08 09:40:00,40.99,41.03,40.93,40.95,12900.0,34.3607,34.3942,34.3104,34.3272,12900.0
2012-10-08 09:50:00,40.91,40.99,40.89,40.92,10700.0,34.2937,34.3607,34.2769,34.302,10700.0
2012-10-08 10:00:00,40.92,40.99,40.88,40.95,7700.0,34.302,34.3607,34.2685,34.3272,7700.0
2012-10-08 10:10:00,40.95,40.98,40.92,40.94,7200.0,34.3272,34.3523,34.302,34.3188,7200.0
2012-10-08 10:20:00,40.9,40.92,40.86,40.89,5200.0,34.2853,34.302,34.2517,34.2769,5200.0
2012-10-08 10:30:00,40.88,40.91,40.82,40.84,46200.0,34.2685,34.2937,34.2182,34.235,46200.0
2012-10-08 10:40:00,40.83,40.86,40.75,40.75,9500.0,34.2266,34.2517,34.1595,34.1595,9500.0
2012-10-08 10:50:00,40.76,40.78,40.74,40.74,7800.0,34.1679,34.1847,34.1511,34.1511,7800.0
2012-10-08 11:00:00,40.73,40.77,40.69,40.7,11200.0,34.1428,34.1763,34.1092,34.1176,11200.0
2012-10-08 11:10:00,40.68,40.68,40.64,40.64,10600.0,34.1009,34.1009,34.0673,34.0673,10600.0
2012-10-08 11:20:00,40.64,40.65,40.61,40.64,4500.0,34.0673,34.0757,34.0422,34.0673,4500.0
2012-10-08 11:30:00,40.64,40.7,40.63,40.69,10200.0,34.0673,34.1176,34.0589,34.1092,10200.0
2012-10-08 11:40:00,40.69,40.7,40.64,40.7,6100.0,34.1092,34.1176,34.0673,34.1176,6100.0
2012-10-08 11:50:00,40.71,40.73,40.68,40.68,7700.0,34.126,34.1428,34.1009,34.1009,7700.0
2012-10-08 12:00:00,40.72,40.73,40.72,40.73,1600.0,34.1344,34.1428,34.1344,34.1428,1600.0
2012-10-08 12:10:00,40.74,40.79,40.74,40.77,5200.0,34.1511,34.1931,34.1511,34.1763,5200.0
2012-10-08 12:20:00,40.76,40.78,40.75,40.77,10900.0,34.1679,34.1847,34.1595,34.1763,10900.0
2012-10-08 12:30:00,40.77,40.78,40.74,40.74,4400.0,34.1763,34.1847,34.1511,34.1511,4400.0
2012-10-08 12:40:00,40.76,40.79,40.75,40.78,10000.0,34.1679,34.1931,34.1595,34.1847,10000.0
2012-10-08 12:50:00,40.79,40.8,40.77,40.8,3400.0,34.1931,34.2014,34.1763,34.2014,3400.0
2012-10-08 13:00:00,40.8,40.8,40.76,40.79,3200.0,34.2014,34.2014,34.1679,34.1931,3200.0
2012-10-08 13:10:00,40.8,40.81,40.75,40.77,20600.0,34.2014,34.2098,34.1595,34.1763,20600.0
2012-10-08 13:20:00,40.77,40.81,40.77,40.81,28600.0,34.1763,34.2098,34.1763,34.2098,28600.0
2012-10-08 13:30:00,40.8,40.9,40.8,40.85,5500.0,34.2014,34.2853,34.2014,34.2434,5500.0
2012-10-08 13:40:00,40.85,40.89,40.83,40.83,4400.0,34.2434,34.2769,34.2266,34.2266,4400.0
2012-10-08 13:50:00,40.84,40.84,40.79,40.79,8400.0,34.235,34.235,34.1931,34.1931,8400.0
2012-10-08 14:00:00,40.79,40.8,40.74,40.74,4400.0,34.1931,34.2014,34.1511,34.1511,4400.0
2012-10-08 14:10:00,40.75,40.75,40.71,40.73,4900.0,34.1595,34.1595,34.126,34.1428,4900.0
2012-10-08 14:20:00,40.72,40.74,40.7,40.7,9000.0,34.1344,34.1511,34.1176,34.1176,9000.0
2012-10-08 14:30:00,40.71,40.72,40.7,40.72,12500.0,34.126,34.1344,34.1176,34.1344,12500.0
2012-10-08 14:40:00,40.7,40.73,40.69,40.73,6000.0,34.1176,34.1428,34.1092,34.1428,6000.0
2012-10-08 14:50:00,40.73,40.73,40.68,40.72,5300.0,34.1428,34.1428,34.1009,34.1344,5300.0
2012-10-08 15:00:00,40.72,40.74,40.7,40.7,7000.0,34.1344,34.1511,34.1176,34.1176,7000.0
2012-10-08 15:10:00,40.7,40.74,40.67,40.68,14000.0,34.1176,34.1511,34.0925,34.1009,14000.0
2012-10-08 15:20:00,40.69,40.77,40.69,40.75,12800.0,34.1092,34.1763,34.1092,34.1595,12800.0
2012-10-08 15:30:00,40.75,40.77,40.71,40.72,14900.0,34.1595,34.1763,34.126,34.1344,14900.0
2012-10-08 15:40:00,40.72,40.74,40.69,40.72,18900.0,34.1344,34.1511,34.1092,34.1344,18900.0
2012-10-08 15:50:00,40.72,40.75,40.68,40.74,38700.0,34.1344,34.1595,34.1009,34.1511,38700.0
2012-10-09 09:30:00,40.55,40.55,40.24,40.31,43000.0,33.9919,33.9919,33.732,33.7907,43000.0
2012-10-09 09:40:00,40.3,40.32,40.18,40.21,43800.0,33.7823,33.7991,33.6817,33.7069,43800.0
2012-10-09 09:50:00,40.19,40.19,40.0,40.01,85500.0,33.6901,33.6901,33.5308,33.5392,85500.0
2012-10-09 10:00:00,40.02,40.22,40.01,40.2,49600.0,33.5476,33.7152,33.5392,33.6985,49600.0
2012-10-09 10:10:00,40.23,40.23,40.07,40.08,23400.0,33.7236,33.7236,33.5895,33.5979,23400.0
2012-10-09 10:20:00,40.08,40.09,40.03,40.03,12300.0,33.5979,33.6063,33.556,33.556,12300.0
2012-10-09 10:30:00,40.03,40.07,39.97,39.98,26800.0,33.556,33.5895,33.5057,33.5141,26800.0
2012-10-09 10:40:00,39.99,40.02,39.93,39.93,31600.0,33.5224,33.5476,33.4721,33.4721,31600.0
2012-10-09 10:50:00,39.93,39.94,39.82,39.86,52400.0,33.4721,33.4805,33.3799,33.4135,52400.0
2012-10-09 11:00:00,39.86,39.95,39.82,39.86,31300.0,33.4135,33.4889,33.3799,33.4135,31300.0
2012-10-09 11:10:00,39.87,39.89,39.82,39.89,47700.0,33.4219,33.4386,33.3799,33.4386,47700.0
2012-10-09 11:20:00,39.9,39.98,39.84,39.86,30500.0,33.447,33.5141,33.3967,33.4135,30500.0
2012-10-09 11:30:00,39.85,39.92,39.83,39.9,20400.0,33.4051,33.4638,33.3883,33.447,20400.0
2012-10-09 11:40:00,39.9,39.91,39.86,39.89,20800.0,33.447,33.4554,33.4135,33.4386,20800.0
2012-10-09 11:50:00,39.89,39.9,39.83,39.84,19900.0,33.4386,33.447,33.3883,33.3967,19900.0
2012-10-09 12:00:00,39.85,39.89,39.85,39.88,23200.0,33.4051,33.4386,33.4051,33.4302,23200.0
2012-10-09 12:10:00,39.89,40.01,39.89,39.96,20000.0,33.4386,33.5392,33.4386,33.4973,20000.0
2012-10-09 12:20:00,39.96,39.98,39.95,39.98,11800.0,33.4973,33.5141,33.4889,33.5141,11800.0
2012-10-09 12:30:00,39.98,40.02,39.97,40.0,46100.0,33.5141,33.5476,33.5057,33.5308,46100.0
2012-10-09 12:40:00,40.0,40.05,39.98,40.02,15800.0,33.5308,33.5727,33.5141,33.5476,15800.0
2012-10-09 12:50:00,40.02,40.03,40.0,40.0,6300.0,33.5476,33.556,33.5308,33.5308,6300.0
2012-10-09 13:00:00,40.01,40.04,39.98,40.02,12800.0,33.5392,33.5644,33.5141,33.5476,12800.0
2012-10-09 13:10:00,40.02,40.07,40.02,40.06,12500.0,33.5476,33.5895,33.5476,33.5811,12500.0
2012-10-09 13:20:00,40.05,40.1,40.01,40.03,9700.0,33.5727,33.6147,33.5392,33.556,9700.0
2012-10-09 13:30:00,40.03,40.03,39.91,39.93,20100.0,33.556,33.556,33.4554,33.4721,20100.0
2012-10-09 13:40:00,39.93,39.93,39.88,39.9,13800.0,33.4721,33.4721,33.4302,33.447,13800.0
2012-10-09 13:50:00,39.9,39.94,39.88,39.89,16600.0,33.447,33.4805,33.4302,33.4386,16600.0
2012-10-09 14:00:00,39.88,39.93,39.88,39.92,12100.0,33.4302,33.4721,33.4302,33.4638,12100.0
2012-10-09 14:10:00,39.92,39.93,39.88,39.92,20700.0,33.4638,33.4721,33.4302,33.4638,20700.0
2012-10-09 14:20:00,39.91,39.97,39.91,39.93,26200.0,33.4554,33.5057,33.4554,33.4721,26200.0
2012-10-09 14:30:00,39.91,39.97,39.9,39.93,24400.0,33.4554,33.5057,33.447,33.4721,24400.0
2012-10-09 14:40:00,39.92,39.96,39.91,39.93,22800.0,33.4638,33.4973,33.4554,33.4721,22800.0
2012-10-09 14:50:00,39.92,39.95,39.92,39.93,14800.0,33.4638,33.4889,33.4638,33.4721,14800.0
2012-10-09 15:00:00,39.92,39.97,39.91,39.92,23800.0,33.4638,33.5057,33.4554,33.4638,23800.0
2012-10-09 15:10:00,39.93,39.96,39.89,39.9,32900.0,33.4721,33.4973,33.4386,33.447,32900.0
2012-10-09 15:20:00,39.9,39.95,39.89,39.92,34000.0,33.447,33.4889,33.4386,33.4638,34000.0
2012-10-09 15:30:00,39.92,39.92,39.89,39.9,38200.0,33.4638,33.4638,33.4386,33.447,38200.0
2012-10-09 15:40:00,39.91,39.95,39.9,39.9,40100.0,33.4554,33.4889,33.447,33.447,40100.0
2012-10-09 15:50:00,39.9,39.92,39.89,39.91,79700.0,33.447,33.4638,33.4386,33.4554,79700.0
2012-10-10 09:30:00,39.84,39.96,39.75,39.84,55400.0,33.3967,33.4973,33.3213,33.3967,55400.0
2012-10-10 09:40:00,39.84,39.85,39.71,39.73,32200.0,33.3967,33.4051,33.2877,33.3045,32200.0
2012-10-10 09:50:00,39.74,39.79,39.63,39.78,33100.0,33.3129,33.3548,33.2207,33.3464,33100.0
2012-10-10 10:00:00,39.78,39.91,39.75,39.85,14100.0,33.3464,33.4554,33.3213,33.4051,14100.0
2012-10-10 10:10:00,39.82,39.93,39.75,39.79,33000.0,33.3799,33.4721,33.3213,33.3548,33000.0
2012-10-10 10:20:00,39.82,40.01,39.8,40.01,19600.0,33.3799,33.5392,33.3632,33.5392,19600.0
2012-10-10 10:30:00,40.01,40.03,39.97,39.99,16000.0,33.5392,33.556,33.5057,33.5224,16000.0
2012-10-10 10:40:00,40.0,40.07,39.99,40.02,14700.0,33.5308,33.5895,33.5224,33.5476,14700.0
2012-10-10 10:50:00,40.01,40.01,39.85,39.92,19100.0,33.5392,33.5392,33.4051,33.4638,19100.0
2012-10-10 11:00:00,39.94,39.98,39.9,39.95,12900.0,33.4805,33.5141,33.447,33.4889,12900.0
2012-10-10 11:10:00,39.96,40.02,39.95,40.0,11600.0,33.4973,33.5476,33.4889,33.5308,11600.0
2012-10-10 11:20:00,40.01,40.03,39.98,39.98,10300.0,33.5392,33.556,33.5141,33.5141,10300.0
2012-10-10 11:30:00,39.98,40.02,39.93,39.94,17600.0,33.5141,33.5476,33.4721,33.4805,17600.0
2012-10-10 11:40:00,39.95,40.01,39.95,39.96,10500.0,33.4889,33.5392,33.4889,33.4973,10500.0
2012-10-10 11:50:00,39.96,39.96,39.85,39.94,9700.0,33.4973,33.4973,33.4051,33.4805,9700.0
2012-10-10 12:00:00,39.94,39.95,39.8,39.81,32300.0,33.4805,33.4889,33.3632,33.3716,32300.0
2012-10-10 12:10:00,39.83,39.87,39.81,39.81,15600.0,33.3883,33.4219,33.3716,33.3716,15600.0
2012-10-10 12:20:00,39.81,39.84,39.8,39.81,32400.0,33.3716,33.3967,33.3632,33.3716,32400.0
2012-10-10 12:30:00,39.81,39.84,39.8,39.81,17000.0,33.3716,33.3967,33.3632,33.3716,17000.0
2012-10-10 12:40:00,39.81,39.82,39.8,39.81,10700.0,33.3716,33.3799,33.3632,33.3716,10700.0
2012-10-10 12:50:00,39.82,39.83,39.78,39.79,10300.0,33.3799,33.3883,33.3464,33.3548,10300.0
2012-10-10 13:00:00,39.79,39.82,39.75,39.81,22700.0,33.3548,33.3799,33.3213,33.3716,22700.0
2012-10-10 13:10:00,39.82,39.89,39.8,39.84,15600.0,33.3799,33.4386,33.3632,33.3967,15600.0
2012-10-10 13:20:00,39.83,39.89,39.83,39.86,13000.0,33.3883,33.4386,33.3883,33.4135,13000.0
2012-10-10 13:30:00,39.86,39.88,39.82,39.82,14100.0,33.4135,33.4302,33.3799,33.3799,14100.0
2012-10-10 13:40:00,39.83,39.87,39.78,39.87,14100.0,33.3883,33.4219,33.3464,33.4219,14100.0
2012-10-10 13:50:00,39.85,39.85,39.81,39.83,11500.0,33.4051,33.4051,33.3716,33.3883,11500.0
2012-10-10 14:00:00,39.84,39.92,39.84,39.88,12800.0,33.3967,33.4638,33.3967,33.4302,12800.0
2012-10-10 14:10:00,39.88,39.91,39.79,39.9,13700.0,33.4302,33.4554,33.3548,33.447,13700.0
2012-10-10 14:20:00,39.89,39.91,39.86,39.89,10500.0,33.4386,33.4554,33.4135,33.4386,10500.0
2012-10-10 14:30:00,39.88,39.91,39.86,39.91,19000.0,33.4302,33.4554,33.4135,33.4554,19000.0
2012-10-10 14:40:00,39.89,39.89,39.75,39.76,40000.0,33.4386,33.4386,33.3213,33.3296,40000.0
2012-10-10 14:50:00,39.77,39.78,39.75,39.75,9300.0,33.338,33.3464,33.3213,33.3213,9300.0
2012-10-10 15:00:00,39.75,39.76,39.72,39.74,24200.0,33.3213,33.3296,33.2961,33.3129,24200.0
2012-10-10 15:10:00,39.74,39.79,39.69,39.78,23300.0,33.3129,33.3548,33.271,33.3464,23300.0
2012-10-10 15:20:00,39.76,39.8,39.73,39.77,26200.0,33.3296,33.3632,33.3045,33.338,26200.0
2012-10-10 15:30:00,39.77,39.8,39.58,39.78,74400.0,33.338,33.3632,33.1788,33.3464,74400.0
2012-10-10 15:40:00,39.77,39.85,39.77,39.81,51000.0,33.338,33.4051,33.338,33.3716,51000.0
2012-10-10 15:50:00,39.81,39.86,39.79,39.86,73500.0,33.3716,33.4135,33.3548,33.4135,73500.0
2012-10-11 09:30:00,40.24,40.42,40.13,40.3,44900.0,33.732,33.8829,33.6398,33.7823,44900.0
2012-10-11 09:40:00,40.31,40.36,40.14,40.29,14800.0,33.7907,33.8326,33.6482,33.7739,14800.0
2012-10-11 09:50:00,40.27,40.32,40.22,40.29,12200.0,33.7572,33.7991,33.7152,33.7739,12200.0
2012-10-11 10:00:00,40.26,40.36,40.26,40.36,11700.0,33.7488,33.8326,33.7488,33.8326,11700.0
2012-10-11 10:10:00,40.34,40.43,40.34,40.4,14100.0,33.8158,33.8913,33.8158,33.8661,14100.0
2012-10-11 10:20:00,40.41,40.44,40.37,40.37,16100.0,33.8745,33.8997,33.841,33.841,16100.0
2012-10-11 10:30:00,40.38,40.38,40.3,40.31,18700.0,33.8494,33.8494,33.7823,33.7907,18700.0
2012-10-11 10:40:00,40.31,40.39,40.29,40.31,14700.0,33.7907,33.8578,33.7739,33.7907,14700.0
2012-10-11 10:50:00,40.32,40.34,40.31,40.33,8500.0,33.7991,33.8158,33.7907,33.8075,8500.0
2012-10-11 11:00:00,40.32,40.37,40.26,40.26,13400.0,33.7991,33.841,33.7488,33.7488,13400.0
2012-10-11 11:10:00,40.27,40.32,40.26,40.32,13600.0,33.7572,33.7991,33.7488,33.7991,13600.0
2012-10-11 11:20:00,40.3,40.31,40.28,40.3,13500.0,33.7823,33.7907,33.7655,33.7823,13500.0
2012-10-11 11:30:00,40.28,40.33,40.28,40.31,9400.0,33.7655,33.8075,33.7655,33.7907,9400.0
2012-10-11 11:40:00,40.31,40.32,40.29,40.31,8600.0,33.7907,33.7991,33.7739,33.7907,8600.0
2012-10-11 11:50:00,40.3,40.31,40.21,40.26,11600.0,33.7823,33.7907,33.7069,33.7488,11600.0
2012-10-11 12:00:00,40.28,40.28,40.23,40.26,8500.0,33.7655,33.7655,33.7236,33.7488,8500.0
2012-10-11 12:10:00,40.28,40.35,40.28,40.29,12400.0,33.7655,33.8242,33.7655,33.7739,12400.0
2012-10-11 12:20:00,40.29,40.33,40.24,40.32,9700.0,33.7739,33.8075,33.732,33.7991,9700.0
2012-10-11 12:30:00,40.33,40.34,40.3,40.32,6000.0,33.8075,33.8158,33.7823,33.7991,6000.0
2012-10-11 12:40:00,40.33,40.36,40.28,40.36,11800.0,33.8075,33.8326,33.7655,33.8326,11800.0
2012-10-11 12:50:00,40.35,40.39,40.3,40.31,8300.0,33.8242,33.8578,33.7823,33.7907,8300.0
2012-10-11 13:00:00,40.31,40.35,40.26,40.34,8100.0,33.7907,33.8242,33.7488,33.8158,8100.0
2012-10-11 13:10:00,40.32,40.34,40.25,40.27,7300.0,33.7991,33.8158,33.7404,33.7572,7300.0
2012-10-11 13:20:00,40.27,40.31,40.23,40.3,10200.0,33.7572,33.7907,33.7236,33.7823,10200.0
2012-10-11 13:30:00,40.29,40.3,40.22,40.22,7000.0,33.7739,33.7823,33.7152,33.7152,7000.0
2012-10-11 13:40:00,40.22,40.24,40.18,40.18,12500.0,33.7152,33.732,33.6817,33.6817,12500.0
2012-10-11 13:50:00,40.19,40.2,40.14,40.15,17200.0,33.6901,33.6985,33.6482,33.6566,17200.0
2012-10-11 14:00:00,40.15,40.19,40.15,40.15,14200.0,33.6566,33.6901,33.6566,33.6566,14200.0
2012-10-11 14:10:00,40.15,40.25,40.15,40.22,11000.0,33.6566,33.7404,33.6566,33.7152,11000.0
2012-10-11 14:20:00,40.22,40.25,40.18,40.22,11200.0,33.7152,33.7404,33.6817,33.7152,11200.0
2012-10-11 14:30:00,40.22,40.22,40.16,40.16,7500.0,33.7152,33.7152,33.665,33.665,7500.0
2012-10-11 14:40:00,40.16,40.19,40.13,40.14,19700.0,33.665,33.6901,33.6398,33.6482,19700.0
2012-10-11 14:50:00,40.17,40.21,40.16,40.18,13900.0,33.6733,33.7069,33.665,33.6817,13900.0
2012-10-11 15:00:00,40.19,40.25,40.18,40.2,16200.0,33.6901,33.7404,33.6817,33.6985,16200.0
2012-10-11 15:10:00,40.22,40.28,40.22,40.24,16300.0,33.7152,33.7655,33.7152,33.732,16300.0
2012-10-11 15:20:00,40.25,40.32,40.23,40.32,20700.0,33.7404,33.7991,33.7236,33.7991,20700.0
2012-10-11 15:30:00,40.32,40.32,40.18,40.18,26900.0,33.7991,33.7991,33.6817,33.6817,26900.0
2012-10-11 15:40:00,40.17,40.23,40.16,40.16,28200.0,33.6733,33.7236,33.665,33.665,28200.0
2012-10-11 15:50:00,40.17,40.19,40.12,40.13,58100.0,33.6733,33.6901,33.6314,33.6398,58100.0
2012-10-12 09:30:00,40.13,40.24,39.99,40.01,22900.0,33.6398,33.732,33.5224,33.5392,22900.0
2012-10-12 09:40:00,40.01,40.22,40.01,40.14,10100.0,33.5392,33.7152,33.5392,33.6482,10100.0
2012-10-12 09:50:00,40.14,40.24,40.14,40.21,5300.0,33.6482,33.732,33.6482,33.7069,5300.0
2012-10-12 10:00:00,40.24,40.34,40.24,40.25,7100.0,33.732,33.8158,33.732,33.7404,7100.0
2012-10-12 10:10:00,40.25,40.32,40.25,40.29,3400.0,33.7404,33.7991,33.7404,33.7739,3400.0
2012-10-12 10:20:00,40.28,40.29,40.12,40.14,13700.0,33.7655,33.7739,33.6314,33.6482,13700.0
2012-10-12 10:30:00,40.16,40.31,40.16,40.3,5000.0,33.665,33.7907,33.665,33.7823,5000.0
2012-10-12 10:40:00,40.26,40.28,40.14,40.15,4100.0,33.7488,33.7655,33.6482,33.6566,4100.0
2012-10-12 10:50:00,40.14,40.17,40.09,40.12,6600.0,33.6482,33.6733,33.6063,33.6314,6600.0
2012-10-12 11:00:00,40.1,40.16,40.09,40.11,5200.0,33.6147,33.665,33.6063,33.623,5200.0
2012-10-12 11:10:00,40.1,40.1,40.04,40.09,11000.0,33.6147,33.6147,33.5644,33.6063,11000.0
2012-10-12 11:20:00,40.13,40.14,40.09,40.1,10500.0,33.6398,33.6482,33.6063,33.6147,10500.0
2012-10-12 11:30:00,40.07,40.14,40.07,40.13,10800.0,33.5895,33.6482,33.5895,33.6398,10800.0
2012-10-12 11:40:00,40.11,40.14,40.06,40.09,29200.0,33.623,33.6482,33.5811,33.6063,29200.0
2012-10-12 11:50:00,40.11,40.12,40.08,40.12,32900.0,33.623,33.6314,33.5979,33.6314,32900.0
2012-10-12 12:00:00,40.1,40.12,40.07,40.11,7800.0,33.6147,33.6314,33.5895,33.623,7800.0
2012-10-12 12:10:00,40.13,40.13,40.09,40.1,6700.0,33.6398,33.6398,33.6063,33.6147,6700.0
2012-10-12 12:20:00,40.08,40.12,40.07,40.09,6800.0,33.5979,33.6314,33.5895,33.6063,6800.0
2012-10-12 12:30:00,40.08,40.14,40.07,40.08,5300.0,33.5979,33.6482,33.5895,33.5979,5300.0
2012-10-12 12:40:00,40.09,40.1,40.07,40.08,6200.0,33.6063,33.6147,33.5895,33.5979,6200.0
2012-10-12 12:50:00,40.09,40.15,40.08,40.15,3200.0,33.6063,33.6566,33.5979,33.6566,3200.0
2012-10-12 13:00:00,40.12,40.13,40.07,40.09,4100.0,33.6314,33.6398,33.5895,33.6063,4100.0
2012-10-12 13:10:00,40.08,40.1,40.06,40.1,8000.0,33.5979,33.6147,33.5811,33.6147,8000.0
2012-10-12 13:20:00,40.11,40.11,40.06,40.08,11000.0,33.623,33.623,33.5811,33.5979,11000.0
2012-10-12 13:30:00,40.08,40.09,40.07,40.07,13000.0,33.5979,33.6063,33.5895,33.5895,13000.0
2012-10-12 13:40:00,40.08,40.09,40.03,40.07,11300.0,33.5979,33.6063,33.556,33.5895,11300.0
2012-10-12 13:50:00,40.07,40.1,40.04,40.07,10400.0,33.5895,33.6147,33.5644,33.5895,10400.0
2012-10-12 14:00:00,40.08,40.1,40.05,40.06,9700.0,33.5979,33.6147,33.5727,33.5811,9700.0
2012-10-12 14:10:00,40.09,40.09,40.03,40.04,9500.0,33.6063,33.6063,33.556,33.5644,9500.0
2012-10-12 14:20:00,40.04,40.15,40.04,40.15,8600.0,33.5644,33.6566,33.5644,33.6566,8600.0
2012-10-12 14:30:00,40.14,40.2,40.1,40.17,6300.0,33.6482,33.6985,33.6147,33.6733,6300.0
2012-10-12 14:40:00,40.12,40.15,40.1,40.15,3900.0,33.6314,33.6566,33.6147,33.6566,3900.0
2012-10-12 14:50:00,40.13,40.22,40.12,40.13,4900.0,33.6398,33.7152,33.6314,33.6398,4900.0
2012-10-12 15:00:00,40.12,40.12,40.07,40.1,7400.0,33.6314,33.6314,33.5895,33.6147,7400.0
2012-10-12 15:10:00,40.1,40.15,40.1,40.15,6100.0,33.6147,33.6566,33.6147,33.6566,6100.0
2012-10-12 15:20:00,40.15,40.18,40.1,40.13,11200.0,33.6566,33.6817,33.6147,33.6398,11200.0
2012-10-12 15:30:00,40.1,40.12,40.09,40.1,17900.0,33.6147,33.6314,33.6063,33.6147,17900.0
2012-10-12 15:40:00,40.1,40.14,40.09,40.1,34100.0,33.6147,33.6482,33.6063,33.6147,34100.0
2012-10-12 15:50:00,40.1,40.15,40.1,40.11,33200.0,33.6147,33.6566,33.6147,33.623,33200.0
2012-10-15 09:30:00,40.2,40.2,40.04,40.13,8600.0,33.6985,33.6985,33.5644,33.6398,8600.0
2012-10-15 09:40:00,40.14,40.14,40.04,40.04,2300.0,33.6482,33.6482,33.5644,33.5644,2300.0
2012-10-15 09:50:00,40.09,40.15,40.01,40.09,6500.0,33.6063,33.6566,33.5392,33.6063,6500.0
2012-10-15 10:00:00,40.09,40.19,40.04,40.15,10600.0,33.6063,33.6901,33.5644,33.6566,10600.0
2012-10-15 10:10:00,40.16,40.25,40.12,40.21,34300.0,33.665,33.7404,33.6314,33.7069,34300.0
2012-10-15 10:20:00,40.24,40.25,40.17,40.17,10800.0,33.732,33.7404,33.6733,33.6733,10800.0
2012-10-15 10:30:00,40.18,40.2,40.12,40.18,6300.0,33.6817,33.6985,33.6314,33.6817,6300.0
2012-10-15 10:40:00,40.16,40.19,40.09,40.1,16500.0,33.665,33.6901,33.6063,33.6147,16500.0
2012-10-15 10:50:00,40.1,40.1,40.07,40.09,2700.0,33.6147,33.6147,33.5895,33.6063,2700.0
2012-10-15 11:00:00,40.09,40.16,40.05,40.12,9100.0,33.6063,33.665,33.5727,33.6314,9100.0
2012-10-15 11:10:00,40.12,40.15,40.09,40.11,4700.0,33.6314,33.6566,33.6063,33.623,4700.0
2012-10-15 11:20:00,40.12,40.14,40.09,40.09,6100.0,33.6314,33.6482,33.6063,33.6063,6100.0
2012-10-15 11:30:00,40.08,40.17,40.06,40.17,4400.0,33.5979,33.6733,33.5811,33.6733,4400.0
2012-10-15 11:40:00,40.21,40.24,40.14,40.14,5400.0,33.7069,33.732,33.6482,33.6482,5400.0
2012-10-15 11:50:00,40.13,40.14,40.03,40.03,20400.0,33.6398,33.6482,33.556,33.556,20400.0
2012-10-15 12:00:00,40.03,40.06,40.03,40.06,5500.0,33.556,33.5811,33.556,33.5811,5500.0
2012-10-15 12:10:00,40.05,40.08,40.03,40.08,10200.0,33.5727,33.5979,33.556,33.5979,10200.0
2012-10-15 12:20:00,40.1,40.21,40.1,40.21,8800.0,33.6147,33.7069,33.6147,33.7069,8800.0
2012-10-15 12:30:00,40.2,40.2,40.14,40.19,3800.0,33.6985,33.6985,33.6482,33.6901,3800.0
2012-10-15 12:40:00,40.21,40.23,40.17,40.19,4100.0,33.7069,33.7236,33.6733,33.6901,4100.0
2012-10-15 12:50:00,40.18,40.26,40.17,40.25,4300.0,33.6817,33.7488,33.6733,33.7404,4300.0
2012-10-15 13:00:00,40.25,40.28,40.24,40.24,8000.0,33.7404,33.7655,33.732,33.732,8000.0
2012-10-15 13:10:00,40.25,40.3,40.24,40.26,6400.0,33.7404,33.7823,33.732,33.7488,6400.0
2012-10-15 13:20:00,40.27,40.31,40.25,40.27,7500.0,33.7572,33.7907,33.7404,33.7572,7500.0
2012-10-15 13:30:00,40.26,40.27,40.2,40.21,4600.0,33.7488,33.7572,33.6985,33.7069,4600.0
2012-10-15 13:40:00,40.23,40.24,40.19,40.2,8800.0,33.7236,33.732,33.6901,33.6985,8800.0
2012-10-15 13:50:00,40.23,40.25,40.2,40.21,11100.0,33.7236,33.7404,33.6985,33.7069,11100.0
2012-10-15 14:00:00,40.19,40.26,40.16,40.2,13900.0,33.6901,33.7488,33.665,33.6985,13900.0
2012-10-15 14:10:00,40.2,40.21,40.1,40.1,7300.0,33.6985,33.7069,33.6147,33.6147,7300.0
2012-10-15 14:20:00,40.1,40.14,40.08,40.08,9500.0,33.6147,33.6482,33.5979,33.5979,9500.0
2012-10-15 14:30:00,40.09,40.15,40.09,40.09,13400.0,33.6063,33.6566,33.6063,33.6063,13400.0
2012-10-15 14:40:00,40.11,40.11,40.09,40.09,11200.0,33.623,33.623,33.6063,33.6063,11200.0
2012-10-15 14:50:00,40.09,40.11,40.09,40.1,16800.0,33.6063,33.623,33.6063,33.6147,16800.0
2012-10-15 15:00:00,40.09,40.12,40.09,40.12,11000.0,33.6063,33.6314,33.6063,33.6314,11000.0
2012-10-15 15:10:00,40.12,40.18,40.1,40.17,14900.0,33.6314,33.6817,33.6147,33.6733,14900.0
2012-10-15 15:20:00,40.17,40.19,40.09,40.11,69200.0,33.6733,33.6901,33.6063,33.623,69200.0
2012-10-15 15:30:00,40.13,40.2,40.11,40.19,23200.0,33.6398,33.6985,33.623,33.6901,23200.0
2012-10-15 15:40:00,40.18,40.35,40.18,40.35,29800.0,33.6817,33.8242,33.6817,33.8242,29800.0
2012-10-15 15:50:00,40.33,40.45,40.33,40.42,64000.0,33.8075,33.908,33.8075,33.8829,64000.0
2012-10-16 09:30:00,40.52,40.68,40.42,40.48,24300.0,33.9667,34.1009,33.8829,33.9332,24300.0
2012-10-16 09:40:00,40.5,40.7,40.49,40.7,4000.0,33.95,34.1176,33.9416,34.1176,4000.0
2012-10-16 09:50:00,40.72,40.79,40.67,40.73,10800.0,34.1344,34.1931,34.0925,34.1428,10800.0
2012-10-16 10:00:00,40.74,40.79,40.69,40.74,33900.0,34.1511,34.1931,34.1092,34.1511,33900.0
2012-10-16 10:10:00,40.74,40.75,40.62,40.62,41400.0,34.1511,34.1595,34.0506,34.0506,41400.0
2012-10-16 10:20:00,40.63,40.64,40.56,40.63,12200.0,34.0589,34.0673,34.0003,34.0589,12200.0
2012-10-16 10:30:00,40.66,40.73,40.64,40.64,9300.0,34.0841,34.1428,34.0673,34.0673,9300.0
2012-10-16 10:40:00,40.63,40.66,40.62,40.66,5100.0,34.0589,34.0841,34.0506,34.0841,5100.0
2012-10-16 10:50:00,40.66,40.74,40.62,40.74,9100.0,34.0841,34.1511,34.0506,34.1511,9100.0
2012-10-16 11:00:00,40.75,40.75,40.64,40.67,8700.0,34.1595,34.1595,34.0673,34.0925,8700.0
2012-10-16 11:10:00,40.67,40.71,40.66,40.71,7400.0,34.0925,34.126,34.0841,34.126,7400.0
2012-10-16 11:20:00,40.71,40.81,40.71,40.78,10900.0,34.126,34.2098,34.126,34.1847,10900.0
2012-10-16 11:30:00,40.79,40.81,40.76,40.79,8000.0,34.1931,34.2098,34.1679,34.1931,8000.0
2012-10-16 11:40:00,40.8,40.81,40.77,40.78,15200.0,34.2014,34.2098,34.1763,34.1847,15200.0
2012-10-16 11:50:00,40.78,40.81,40.77,40.8,5900.0,34.1847,34.2098,34.1763,34.2014,5900.0
2012-10-16 12:00:00,40.8,40.88,40.79,40.87,21600.0,34.2014,34.2685,34.1931,34.2601,21600.0
2012-10-16 12:10:00,40.86,40.89,40.86,40.87,5400.0,34.2517,34.2769,34.2517,34.2601,5400.0
2012-10-16 12:20:00,40.87,40.91,40.86,40.91,6500.0,34.2601,34.2937,34.2517,34.2937,6500.0
2012-10-16 12:30:00,40.91,40.94,40.9,40.91,10300.0,34.2937,34.3188,34.2853,34.2937,10300.0
2012-10-16 12:40:00,40.91,40.98,40.91,40.96,19900.0,34.2937,34.3523,34.2937,34.3356,19900.0
2012-10-16 12:50:00,40.97,41.01,40.94,41.01,11900.0,34.344,34.3775,34.3188,34.3775,11900.0
2012-10-16 13:00:00,41.01,41.01,41.0,41.01,4900.0,34.3775,34.3775,34.3691,34.3775,4900.0
2012-10-16 13:10:00,41.0,41.03,41.0,41.02,28300.0,34.3691,34.3942,34.3691,34.3859,28300.0
2012-10-16 13:20:00,41.04,41.13,41.03,41.09,15700.0,34.4026,34.4781,34.3942,34.4445,15700.0
2012-10-16 13:30:00,41.09,41.11,41.08,41.11,11000.0,34.4445,34.4613,34.4362,34.4613,11000.0
2012-10-16 13:40:00,41.1,41.15,41.09,41.15,11800.0,34.4529,34.4948,34.4445,34.4948,11800.0
2012-10-16 13:50:00,41.15,41.15,41.13,41.15,10700.0,34.4948,34.4948,34.4781,34.4948,10700.0
2012-10-16 14:00:00,41.15,41.15,41.09,41.09,13500.0,34.4948,34.4948,34.4445,34.4445,13500.0
2012-10-16 14:10:00,41.09,41.1,41.07,41.09,12600.0,34.4445,34.4529,34.4278,34.4445,12600.0
2012-10-16 14:20:00,41.1,41.1,41.0,41.0,22800.0,34.4529,34.4529,34.3691,34.3691,22800.0
2012-10-16 14:30:00,41.01,41.01,40.95,40.95,17100.0,34.3775,34.3775,34.3272,34.3272,17100.0
2012-10-16 14:40:00,40.95,40.97,40.92,40.96,11400.0,34.3272,34.344,34.302,34.3356,11400.0
2012-10-16 14:50:00,40.96,40.96,40.92,40.94,12900.0,34.3356,34.3356,34.302,34.3188,12900.0
2012-10-16 15:00:00,40.95,40.97,40.92,40.96,12800.0,34.3272,34.344,34.302,34.3356,12800.0
2012-10-16 15:10:00,40.95,41.0,40.93,40.96,13500.0,34.3272,34.3691,34.3104,34.3356,13500.0
2012-10-16 15:20:00,40.97,40.98,40.91,40.95,19600.0,34.344,34.3523,34.2937,34.3272,19600.0
2012-10-16 15:30:00,40.95,40.99,40.93,40.93,26200.0,34.3272,34.3607,34.3104,34.3104,26200.0
2012-10-16 15:40:00,40.94,40.94,40.89,40.9,25100.0,34.3188,34.3188,34.2769,34.2853,25100.0
2012-10-16 15:50:00,40.9,40.95,40.88,40.94,48300.0,34.2853,34.3272,34.2685,34.3188,48300.0
2012-10-17 09:30:00,40.9,40.91,40.63,40.73,28700.0,34.2853,34.2937,34.0589,34.1428,28700.0
2012-10-17 09:40:00,40.7,40.78,40.62,40.7,11500.0,34.1176,34.1847,34.0506,34.1176,11500.0
2012-10-17 09:50:00,40.69,40.79,40.6,40.72,9000.0,34.1092,34.1931,34.0338,34.1344,9000.0
2012-10-17 10:00:00,40.73,40.79,40.68,40.76,10800.0,34.1428,34.1931,34.1009,34.1679,10800.0
2012-10-17 10:10:00,40.79,40.79,40.59,40.6,13600.0,34.1931,34.1931,34.0254,34.0338,13600.0
2012-10-17 10:20:00,40.6,40.73,40.58,40.71,13500.0,34.0338,34.1428,34.017,34.126,13500.0
2012-10-17 10:30:00,40.71,40.71,40.61,40.64,9700.0,34.126,34.126,34.0422,34.0673,9700.0
2012-10-17 10:40:00,40.65,40.74,40.65,40.71,14700.0,34.0757,34.1511,34.0757,34.126,14700.0
2012-10-17 10:50:00,40.72,40.72,40.62,40.63,6500.0,34.1344,34.1344,34.0506,34.0589,6500.0
2012-10-17 11:00:00,40.63,40.69,40.61,40.67,11900.0,34.0589,34.1092,34.0422,34.0925,11900.0
2012-10-17 11:10:00,40.66,40.72,40.66,40.69,7900.0,34.0841,34.1344,34.0841,34.1092,7900.0
2012-10-17 11:20:00,40.69,40.78,40.68,40.71,27300.0,34.1092,34.1847,34.1009,34.126,27300.0
2012-10-17 11:30:00,40.7,40.8,40.7,40.8,4800.0,34.1176,34.2014,34.1176,34.2014,4800.0
2012-10-17 11:40:00,40.8,40.8,40.76,40.79,6100.0,34.2014,34.2014,34.1679,34.1931,6100.0
2012-10-17 11:50:00,40.78,40.79,40.78,40.79,3200.0,34.1847,34.1931,34.1847,34.1931,3200.0
2012-10-17 12:00:00,40.79,40.82,40.79,40.82,7200.0,34.1931,34.2182,34.1931,34.2182,7200.0
2012-10-17 12:10:00,40.82,40.83,40.81,40.82,1700.0,34.2182,34.2266,34.2098,34.2182,1700.0
2012-10-17 12:20:00,40.82,40.85,40.81,40.85,8400.0,34.2182,34.2434,34.2098,34.2434,8400.0
2012-10-17 12:30:00,40.86,40.88,40.8,40.82,10500.0,34.2517,34.2685,34.2014,34.2182,10500.0
2012-10-17 12:40:00,40.81,40.82,40.75,40.78,5800.0,34.2098,34.2182,34.1595,34.1847,5800.0
2012-10-17 12:50:00,40.79,40.81,40.78,40.78,7500.0,34.1931,34.2098,34.1847,34.1847,7500.0
2012-10-17 13:00:00,40.78,40.81,40.75,40.78,6200.0,34.1847,34.2098,34.1595,34.1847,6200.0
2012-10-17 13:10:00,40.79,40.8,40.74,40.74,7100.0,34.1931,34.2014,34.1511,34.1511,7100.0
2012-10-17 13:20:00,40.74,40.76,40.69,40.71,6900.0,34.1511,34.1679,34.1092,34.126,6900.0
2012-10-17 13:30:00,40.71,40.78,40.71,40.77,13900.0,34.126,34.1847,34.126,34.1763,13900.0
2012-10-17 13:40:00,40.76,40.82,40.74,40.76,22900.0,34.1679,34.2182,34.1511,34.1679,22900.0
2012-10-17 13:50:00,40.77,40.81,40.75,40.81,5100.0,34.1763,34.2098,34.1595,34.2098,5100.0
2012-10-17 14:00:00,40.79,40.79,40.74,40.74,14400.0,34.1931,34.1931,34.1511,34.1511,14400.0
2012-10-17 14:10:00,40.75,40.78,40.75,40.76,5900.0,34.1595,34.1847,34.1595,34.1679,5900.0
2012-10-17 14:20:00,40.75,40.88,40.75,40.85,7000.0,34.1595,34.2685,34.1595,34.2434,7000.0
2012-10-17 14:30:00,40.85,40.85,40.79,40.82,3800.0,34.2434,34.2434,34.1931,34.2182,3800.0
2012-10-17 14:40:00,40.82,40.91,40.82,40.91,19300.0,34.2182,34.2937,34.2182,34.2937,19300.0
2012-10-17 14:50:00,40.9,40.91,40.85,40.89,10200.0,34.2853,34.2937,34.2434,34.2769,10200.0
2012-10-17 15:00:00,40.88,40.9,40.86,40.9,6600.0,34.2685,34.2853,34.2517,34.2853,6600.0
2012-10-17 15:10:00,40.89,41.05,40.89,41.05,27800.0,34.2769,34.411,34.2769,34.411,27800.0
2012-10-17 15:20:00,41.05,41.09,41.04,41.08,14800.0,34.411,34.4445,34.4026,34.4362,14800.0
2012-10-17 15:30:00,41.07,41.16,41.06,41.12,51500.0,34.4278,34.5032,34.4194,34.4697,51500.0
2012-10-17 15:40:00,41.12,41.21,41.09,41.09,42900.0,34.4697,34.5451,34.4445,34.4445,42900.0
2012-10-17 15:50:00,41.09,41.11,41.02,41.05,75100.0,34.4445,34.4613,34.3859,34.411,75100.0
2012-10-18 09:30:00,41.05,41.1,40.7,40.74,22100.0,34.411,34.4529,34.1176,34.1511,22100.0
2012-10-18 09:40:00,40.74,40.81,40.71,40.75,40500.0,34.1511,34.2098,34.126,34.1595,40500.0
2012-10-18 09:50:00,40.73,40.81,40.71,40.76,17900.0,34.1428,34.2098,34.126,34.1679,17900.0
2012-10-18 10:00:00,40.76,40.78,40.6,40.62,51300.0,34.1679,34.1847,34.0338,34.0506,51300.0
2012-10-18 10:10:00,40.63,40.63,40.52,40.53,18500.0,34.0589,34.0589,33.9667,33.9751,18500.0
2012-10-18 10:20:00,40.53,40.62,40.53,40.62,8200.0,33.9751,34.0506,33.9751,34.0506,8200.0
2012-10-18 10:30:00,40.63,40.67,40.59,40.62,10600.0,34.0589,34.0925,34.0254,34.0506,10600.0
2012-10-18 10:40:00,40.62,40.63,40.55,40.56,10900.0,34.0506,34.0589,33.9919,34.0003,10900.0
2012-10-18 10:50:00,40.56,40.66,40.56,40.59,9500.0,34.0003,34.0841,34.0003,34.0254,9500.0
2012-10-18 11:00:00,40.58,40.66,40.58,40.6,31500.0,34.017,34.0841,34.017,34.0338,31500.0
2012-10-18 11:10:00,40.6,40.63,40.6,40.61,20800.0,34.0338,34.0589,34.0338,34.0422,20800.0
2012-10-18 11:20:00,40.61,40.77,40.61,40.77,41900.0,34.0422,34.1763,34.0422,34.1763,41900.0
2012-10-18 11:30:00,40.75,40.78,40.69,40.77,11600.0,34.1595,34.1847,34.1092,34.1763,11600.0
2012-10-18 11:40:00,40.79,40.88,40.79,40.85,15000.0,34.1931,34.2685,34.1931,34.2434,15000.0
2012-10-18 11:50:00,40.84,40.87,40.71,40.73,33300.0,34.235,34.2601,34.126,34.1428,33300.0
2012-10-18 12:00:00,40.74,40.75,40.7,40.72,22800.0,34.1511,34.1595,34.1176,34.1344,22800.0
2012-10-18 12:10:00,40.71,40.76,40.71,40.75,21400.0,34.126,34.1679,34.126,34.1595,21400.0
2012-10-18 12:20:00,40.75,40.75,40.73,40.75,4600.0,34.1595,34.1595,34.1428,34.1595,4600.0
2012-10-18 12:30:00,40.74,40.75,40.69,40.73,23500.0,34.1511,34.1595,34.1092,34.1428,23500.0
2012-10-18 12:40:00,40.74,40.76,40.74,40.74,14500.0,34.1511,34.1679,34.1511,34.1511,14500.0
2012-10-18 12:50:00,40.72,40.76,40.72,40.73,14800.0,34.1344,34.1679,34.1344,34.1428,14800.0
2012-10-18 13:00:00,40.73,40.73,40.69,40.7,8600.0,34.1428,34.1428,34.1092,34.1176,8600.0
2012-10-18 13:10:00,40.7,40.7,40.63,40.66,8800.0,34.1176,34.1176,34.0589,34.0841,8800.0
2012-10-18 13:20:00,40.66,40.7,40.66,40.69,18100.0,34.0841,34.1176,34.0841,34.1092,18100.0
2012-10-18 13:30:00,40.68,40.68,40.56,40.56,23600.0,34.1009,34.1009,34.0003,34.0003,23600.0
2012-10-18 13:40:00,40.57,40.6,40.43,40.44,104800.0,34.0086,34.0338,33.8913,33.8997,104800.0
2012-10-18 13:50:00,40.46,40.57,40.46,40.57,23200.0,33.9164,34.0086,33.9164,34.0086,23200.0
2012-10-18 14:00:00,40.57,40.66,40.55,40.56,34900.0,34.0086,34.0841,33.9919,34.0003,34900.0
2012-10-18 14:10:00,40.57,40.57,40.49,40.5,31900.0,34.0086,34.0086,33.9416,33.95,31900.0
2012-10-18 14:20:00,40.53,40.66,40.51,40.65,28400.0,33.9751,34.0841,33.9583,34.0757,28400.0
2012-10-18 14:30:00,40.65,40.69,40.62,40.66,9500.0,34.0757,34.1092,34.0506,34.0841,9500.0
2012-10-18 14:40:00,40.67,40.71,40.67,40.69,15600.0,34.0925,34.126,34.0925,34.1092,15600.0
2012-10-18 14:50:00,40.69,40.74,40.69,40.72,49100.0,34.1092,34.1511,34.1092,34.1344,49100.0
2012-10-18 15:00:00,40.74,40.74,40.69,40.74,19200.0,34.1511,34.1511,34.1092,34.1511,19200.0
2012-10-18 15:10:00,40.75,40.75,40.69,40.69,14200.0,34.1595,34.1595,34.1092,34.1092,14200.0
2012-10-18 15:20:00,40.69,40.72,40.69,40.72,20400.0,34.1092,34.1344,34.1092,34.1344,20400.0
2012-10-18 15:30:00,40.72,40.75,40.68,40.73,24500.0,34.1344,34.1595,34.1009,34.1428,24500.0
2012-10-18 15:40:00,40.72,40.75,40.68,40.71,25600.0,34.1344,34.1595,34.1009,34.126,25600.0
2012-10-18 15:50:00,40.71,40.74,40.65,40.66,52800.0,34.126,34.1511,34.0757,34.0841,52800.0
2012-10-19 09:30:00,40.55,40.63,40.51,40.58,15400.0,33.9919,34.0589,33.9583,34.017,15400.0
2012-10-19 09:40:00,40.56,40.63,40.43,40.49,24200.0,34.0003,34.0589,33.8913,33.9416,24200.0
2012-10-19 09:50:00,40.46,40.72,40.46,40.69,15200.0,33.9164,34.1344,33.9164,34.1092,15200.0
2012-10-19 10:00:00,40.7,40.7,40.48,40.48,13100.0,34.1176,34.1176,33.9332,33.9332,13100.0
2012-10-19 10:10:00,40.5,40.51,40.41,40.43,17600.0,33.95,33.9583,33.8745,33.8913,17600.0
2012-10-19 10:20:00,40.43,40.45,40.15,40.21,116700.0,33.8913,33.908,33.6566,33.7069,116700.0
2012-10-19 10:30:00,40.21,40.36,40.19,40.35,31500.0,33.7069,33.8326,33.6901,33.8242,31500.0
2012-10-19 10:40:00,40.36,40.38,40.21,40.28,51500.0,33.8326,33.8494,33.7069,33.7655,51500.0
2012-10-19 10:50:00,40.27,40.31,40.19,40.2,15000.0,33.7572,33.7907,33.6901,33.6985,15000.0
2012-10-19 11:00:00,40.18,40.2,40.16,40.17,23700.0,33.6817,33.6985,33.665,33.6733,23700.0
2012-10-19 11:10:00,40.17,40.2,40.15,40.19,20200.0,33.6733,33.6985,33.6566,33.6901,20200.0
2012-10-19 11:20:00,40.2,40.2,40.11,40.14,89000.0,33.6985,33.6985,33.623,33.6482,89000.0
2012-10-19 11:30:00,40.14,40.14,40.09,40.11,70400.0,33.6482,33.6482,33.6063,33.623,70400.0
2012-10-19 11:40:00,40.11,40.11,40.0,40.05,85600.0,33.623,33.623,33.5308,33.5727,85600.0
2012-10-19 11:50:00,40.06,40.1,40.02,40.08,21500.0,33.5811,33.6147,33.5476,33.5979,21500.0
2012-10-19 12:00:00,40.08,40.09,40.05,40.09,56000.0,33.5979,33.6063,33.5727,33.6063,56000.0
2012-10-19 12:10:00,40.09,40.12,39.99,40.01,26300.0,33.6063,33.6314,33.5224,33.5392,26300.0
2012-10-19 12:20:00,40.02,40.03,39.99,40.01,13500.0,33.5476,33.556,33.5224,33.5392,13500.0
2012-10-19 12:30:00,40.01,40.16,40.01,40.15,5100.0,33.5392,33.665,33.5392,33.6566,5100.0
2012-10-19 12:40:00,40.15,40.16,40.13,40.15,11900.0,33.6566,33.665,33.6398,33.6566,11900.0
2012-10-19 12:50:00,40.15,40.2,40.14,40.17,15000.0,33.6566,33.6985,33.6482,33.6733,15000.0
2012-10-19 13:00:00,40.18,40.19,40.14,40.18,6800.0,33.6817,33.6901,33.6482,33.6817,6800.0
2012-10-19 13:10:00,40.19,40.2,40.17,40.17,12300.0,33.6901,33.6985,33.6733,33.6733,12300.0
2012-10-19 13:20:00,40.15,40.24,40.15,40.18,7500.0,33.6566,33.732,33.6566,33.6817,7500.0
2012-10-19 13:30:00,40.17,40.22,40.17,40.17,9900.0,33.6733,33.7152,33.6733,33.6733,9900.0
2012-10-19 13:40:00,40.17,40.19,40.12,40.13,6500.0,33.6733,33.6901,33.6314,33.6398,6500.0
2012-10-19 13:50:00,40.12,40.19,40.11,40.12,11500.0,33.6314,33.6901,33.623,33.6314,11500.0
2012-10-19 14:00:00,40.13,40.15,40.12,40.14,10700.0,33.6398,33.6566,33.6314,33.6482,10700.0
2012-10-19 14:10:00,40.15,40.15,40.11,40.15,10400.0,33.6566,33.6566,33.623,33.6566,10400.0
2012-10-19 14:20:00,40.15,40.15,40.04,40.04,14400.0,33.6566,33.6566,33.5644,33.5644,14400.0
2012-10-19 14:30:00,40.04,40.05,40.0,40.02,9800.0,33.5644,33.5727,33.5308,33.5476,9800.0
2012-10-19 14:40:00,40.03,40.07,40.0,40.04,12000.0,33.556,33.5895,33.5308,33.5644,12000.0
2012-10-19 14:50:00,40.05,40.08,40.0,40.03,10000.0,33.5727,33.5979,33.5308,33.556,10000.0
2012-10-19 15:00:00,40.02,40.13,40.0,40.02,60400.0,33.5476,33.6398,33.5308,33.5476,60400.0
2012-10-19 15:10:00,40.02,40.14,40.02,40.14,21700.0,33.5476,33.6482,33.5476,33.6482,21700.0
2012-10-19 15:20:00,40.15,40.25,40.11,40.19,25700.0,33.6566,33.7404,33.623,33.6901,25700.0
2012-10-19 15:30:00,40.17,40.24,40.13,40.22,31500.0,33.6733,33.732,33.6398,33.7152,31500.0
2012-10-19 15:40:00,40.21,40.32,40.18,40.32,50500.0,33.7069,33.7991,33.6817,33.7991,50500.0
2012-10-19 15:50:00,40.31,40.36,40.11,40.11,96400.0,33.7907,33.8326,33.623,33.623,96400.0
2012-10-22 09:30:00,40.02,40.16,39.8,39.93,50600.0,33.5476,33.665,33.3632,33.4721,50600.0
2012-10-22 09:40:00,39.9,40.0,39.84,39.95,54000.0,33.447,33.5308,33.3967,33.4889,54000.0
2012-10-22 09:50:00,39.94,39.98,39.88,39.91,27100.0,33.4805,33.5141,33.4302,33.4554,27100.0
2012-10-22 10:00:00,39.92,40.0,39.89,39.98,31300.0,33.4638,33.5308,33.4386,33.5141,31300.0
2012-10-22 10:10:00,39.98,40.04,39.96,39.99,29400.0,33.5141,33.5644,33.4973,33.5224,29400.0
2012-10-22 10:20:00,39.99,40.01,39.99,40.0,29600.0,33.5224,33.5392,33.5224,33.5308,29600.0
2012-10-22 10:30:00,40.0,40.04,39.98,40.0,38000.0,33.5308,33.5644,33.5141,33.5308,38000.0
2012-10-22 10:40:00,39.99,40.01,39.98,40.0,30400.0,33.5224,33.5392,33.5141,33.5308,30400.0
2012-10-22 10:50:00,40.0,40.09,39.99,40.07,17800.0,33.5308,33.6063,33.5224,33.5895,17800.0
2012-10-22 11:00:00,40.07,40.18,40.06,40.17,11900.0,33.5895,33.6817,33.5811,33.6733,11900.0
2012-10-22 11:10:00,40.17,40.18,40.03,40.07,25200.0,33.6733,33.6817,33.556,33.5895,25200.0
2012-10-22 11:20:00,40.08,40.15,40.04,40.14,14900.0,33.5979,33.6566,33.5644,33.6482,14900.0
2012-10-22 11:30:00,40.14,40.25,40.14,40.18,27600.0,33.6482,33.7404,33.6482,33.6817,27600.0
2012-10-22 11:40:00,40.2,40.32,40.2,40.31,12400.0,33.6985,33.7991,33.6985,33.7907,12400.0
2012-10-22 11:50:00,40.3,40.32,40.22,40.26,17500.0,33.7823,33.7991,33.7152,33.7488,17500.0
2012-10-22 12:00:00,40.24,40.33,40.24,40.32,45200.0,33.732,33.8075,33.732,33.7991,45200.0
2012-10-22 12:10:00,40.33,40.33,40.3,40.33,7100.0,33.8075,33.8075,33.7823,33.8075,7100.0
2012-10-22 12:20:00,40.32,40.34,40.24,40.24,10900.0,33.7991,33.8158,33.732,33.732,10900.0
2012-10-22 12:30:00,40.26,40.32,40.25,40.29,10900.0,33.7488,33.7991,33.7404,33.7739,10900.0
2012-10-22 12:40:00,40.3,40.33,40.28,40.32,7600.0,33.7823,33.8075,33.7655,33.7991,7600.0
2012-10-22 12:50:00,40.32,40.33,40.3,40.32,10300.0,33.7991,33.8075,33.7823,33.7991,10300.0
2012-10-22 13:00:00,40.31,40.31,40.27,40.28,11500.0,33.7907,33.7907,33.7572,33.7655,11500.0
2012-10-22 13:10:00,40.27,40.28,40.14,40.18,14000.0,33.7572,33.7655,33.6482,33.6817,14000.0
2012-10-22 13:20:00,40.18,40.2,40.1,40.1,11500.0,33.6817,33.6985,33.6147,33.6147,11500.0
2012-10-22 13:30:00,40.1,40.13,40.1,40.13,8000.0,33.6147,33.6398,33.6147,33.6398,8000.0
2012-10-22 13:40:00,40.14,40.14,40.04,40.14,10100.0,33.6482,33.6482,33.5644,33.6482,10100.0
2012-10-22 13:50:00,40.16,40.24,40.11,40.24,37500.0,33.665,33.732,33.623,33.732,37500.0
2012-10-22 14:00:00,40.22,40.26,40.18,40.25,16600.0,33.7152,33.7488,33.6817,33.7404,16600.0
2012-10-22 14:10:00,40.26,40.34,40.26,40.28,19300.0,33.7488,33.8158,33.7488,33.7655,19300.0
2012-10-22 14:20:00,40.27,40.34,40.23,40.23,14000.0,33.7572,33.8158,33.7236,33.7236,14000.0
2012-10-22 14:30:00,40.23,40.23,40.12,40.12,16600.0,33.7236,33.7236,33.6314,33.6314,16600.0
2012-10-22 14:40:00,40.13,40.2,40.1,40.17,17600.0,33.6398,33.6985,33.6147,33.6733,17600.0
2012-10-22 14:50:00,40.17,40.2,40.15,40.2,13500.0,33.6733,33.6985,33.6566,33.6985,13500.0
2012-10-22 15:00:00,40.19,40.2,40.1,40.2,29800.0,33.6901,33.6985,33.6147,33.6985,29800.0
2012-10-22 15:10:00,40.19,40.3,40.19,40.25,48600.0,33.6901,33.7823,33.6901,33.7404,48600.0
2012-10-22 15:20:00,40.22,40.34,40.22,40.34,24800.0,33.7152,33.8158,33.7152,33.8158,24800.0
2012-10-22 15:30:00,40.34,40.45,40.31,40.45,58400.0,33.8158,33.908,33.7907,33.908,58400.0
2012-10-22 15:40:00,40.42,40.45,40.38,40.4,71700.0,33.8829,33.908,33.8494,33.8661,71700.0
2012-10-22 15:50:00,40.41,40.54,40.38,40.44,148100.0,33.8745,33.9835,33.8494,33.8997,148100.0
2012-10-23 09:30:00,40.2,40.33,40.18,40.24,52000.0,33.6985,33.8075,33.6817,33.732,52000.0
2012-10-23 09:40:00,40.22,40.35,40.18,40.23,54400.0,33.7152,33.8242,33.6817,33.7236,54400.0
2012-10-23 09:50:00,40.21,40.3,40.16,40.18,20800.0,33.7069,33.7823,33.665,33.6817,20800.0
2012-10-23 10:00:00,40.16,40.3,40.15,40.27,40400.0,33.665,33.7823,33.6566,33.7572,40400.0
2012-10-23 10:10:00,40.26,40.3,40.23,40.3,40300.0,33.7488,33.7823,33.7236,33.7823,40300.0
2012-10-23 10:20:00,40.29,40.35,40.22,40.28,28900.0,33.7739,33.8242,33.7152,33.7655,28900.0
2012-10-23 10:30:00,40.28,40.28,40.05,40.07,46700.0,33.7655,33.7655,33.5727,33.5895,46700.0
2012-10-23 10:40:00,40.07,40.08,40.02,40.04,20800.0,33.5895,33.5979,33.5476,33.5644,20800.0
2012-10-23 10:50:00,40.04,40.1,40.02,40.1,24700.0,33.5644,33.6147,33.5476,33.6147,24700.0
2012-10-23 11:00:00,40.1,40.19,40.05,40.19,15500.0,33.6147,33.6901,33.5727,33.6901,15500.0
2012-10-23 11:10:00,40.17,40.29,40.16,40.29,18500.0,33.6733,33.7739,33.665,33.7739,18500.0
2012-10-23 11:20:00,40.27,40.38,40.22,40.37,24700.0,33.7572,33.8494,33.7152,33.841,24700.0
2012-10-23 11:30:00,40.37,40.39,40.3,40.34,19000.0,33.841,33.8578,33.7823,33.8158,19000.0
2012-10-23 11:40:00,40.34,40.34,40.31,40.34,20900.0,33.8158,33.8158,33.7907,33.8158,20900.0
2012-10-23 11:50:00,40.34,40.41,40.33,40.41,33900.0,33.8158,33.8745,33.8075,33.8745,33900.0
2012-10-23 12:00:00,40.41,40.45,40.37,40.39,11700.0,33.8745,33.908,33.841,33.8578,11700.0
2012-10-23 12:10:00,40.4,40.46,40.37,40.45,9600.0,33.8661,33.9164,33.841,33.908,9600.0
2012-10-23 12:20:00,40.45,40.47,40.41,40.44,13300.0,33.908,33.9248,33.8745,33.8997,13300.0
2012-10-23 12:30:00,40.44,40.52,40.41,40.52,20500.0,33.8997,33.9667,33.8745,33.9667,20500.0
2012-10-23 12:40:00,40.5,40.6,40.5,40.59,12800.0,33.95,34.0338,33.95,34.0254,12800.0
2012-10-23 12:50:00,40.6,40.68,40.6,40.67,27500.0,34.0338,34.1009,34.0338,34.0925,27500.0
2012-10-23 13:00:00,40.68,40.79,40.67,40.79,76800.0,34.1009,34.1931,34.0925,34.1931,76800.0
2012-10-23 13:10:00,40.79,40.87,40.59,40.59,88200.0,34.1931,34.2601,34.0254,34.0254,88200.0
2012-10-23 13:20:00,40.58,40.61,40.48,40.55,34700.0,34.017,34.0422,33.9332,33.9919,34700.0
2012-10-23 13:30:00,40.55,40.64,40.54,40.62,13100.0,33.9919,34.0673,33.9835,34.0506,13100.0
2012-10-23 13:40:00,40.62,40.65,40.58,40.61,19100.0,34.0506,34.0757,34.017,34.0422,19100.0
2012-10-23 13:50:00,40.62,40.62,40.57,40.58,8300.0,34.0506,34.0506,34.0086,34.017,8300.0
2012-10-23 14:00:00,40.6,40.61,40.56,40.57,32000.0,34.0338,34.0422,34.0003,34.0086,32000.0
2012-10-23 14:10:00,40.58,40.59,40.45,40.48,34000.0,34.017,34.0254,33.908,33.9332,34000.0
2012-10-23 14:20:00,40.46,40.55,40.45,40.48,43700.0,33.9164,33.9919,33.908,33.9332,43700.0
2012-10-23 14:30:00,40.46,40.55,40.45,40.51,34900.0,33.9164,33.9919,33.908,33.9583,34900.0
2012-10-23 14:40:00,40.5,40.54,40.48,40.52,15400.0,33.95,33.9835,33.9332,33.9667,15400.0
2012-10-23 14:50:00,40.53,40.56,40.49,40.55,24500.0,33.9751,34.0003,33.9416,33.9919,24500.0
2012-10-23 15:00:00,40.55,40.6,40.52,40.55,31900.0,33.9919,34.0338,33.9667,33.9919,31900.0
2012-10-23 15:10:00,40.56,40.71,40.56,40.7,35500.0,34.0003,34.126,34.0003,34.1176,35500.0
2012-10-23 15:20:00,40.7,40.73,40.61,40.61,32300.0,34.1176,34.1428,34.0422,34.0422,32300.0
2012-10-23 15:30:00,40.62,40.65,40.54,40.59,117000.0,34.0506,34.0757,33.9835,34.0254,117000.0
2012-10-23 15:40:00,40.59,40.67,40.58,40.62,48600.0,34.0254,34.0925,34.017,34.0506,48600.0
2012-10-23 15:50:00,40.62,40.7,40.62,40.69,113100.0,34.0506,34.1176,34.0506,34.1092,113100.0
2012-10-24 09:30:00,40.87,40.91,40.8,40.87,49000.0,34.2601,34.2937,34.2014,34.2601,49000.0
2012-10-24 09:40:00,40.89,41.07,40.89,41.04,32200.0,34.2769,34.4278,34.2769,34.4026,32200.0
2012-10-24 09:50:00,41.07,41.12,41.01,41.08,33500.0,34.4278,34.4697,34.3775,34.4362,33500.0
2012-10-24 10:00:00,41.08,41.14,41.05,41.1,29500.0,34.4362,34.4865,34.411,34.4529,29500.0
2012-10-24 10:10:00,41.09,41.15,41.02,41.12,29500.0,34.4445,34.4948,34.3859,34.4697,29500.0
2012-10-24 10:20:00,41.1,41.25,41.09,41.17,19600.0,34.4529,34.5787,34.4445,34.5116,19600.0
2012-10-24 10:30:00,41.17,41.33,41.15,41.33,30400.0,34.5116,34.6457,34.4948,34.6457,30400.0
2012-10-24 10:40:00,41.32,41.48,41.32,41.46,37000.0,34.6373,34.7715,34.6373,34.7547,37000.0
2012-10-24 10:50:00,41.46,41.51,41.44,41.45,63900.0,34.7547,34.7966,34.7379,34.7463,63900.0
2012-10-24 11:00:00,41.46,41.56,41.45,41.5,63800.0,34.7547,34.8385,34.7463,34.7882,63800.0
2012-10-24 11:10:00,41.5,41.5,41.43,41.46,24300.0,34.7882,34.7882,34.7296,34.7547,24300.0
2012-10-24 11:20:00,41.46,41.51,41.44,41.47,35100.0,34.7547,34.7966,34.7379,34.7631,35100.0
2012-10-24 11:30:00,41.47,41.52,41.46,41.49,24300.0,34.7631,34.805,34.7547,34.7799,24300.0
2012-10-24 11:40:00,41.49,41.55,41.49,41.55,30900.0,34.7799,34.8301,34.7799,34.8301,30900.0
2012-10-24 11:50:00,41.54,41.65,41.54,41.6,25800.0,34.8218,34.914,34.8218,34.8721,25800.0
2012-10-24 12:00:00,41.6,41.71,41.57,41.66,25600.0,34.8721,34.9643,34.8469,34.9224,25600.0
2012-10-24 12:10:00,41.66,41.71,41.65,41.71,24800.0,34.9224,34.9643,34.914,34.9643,24800.0
2012-10-24 12:20:00,41.7,41.74,41.69,41.74,19000.0,34.9559,34.9894,34.9475,34.9894,19000.0
2012-10-24 12:30:00,41.72,41.84,41.7,41.83,53300.0,34.9727,35.0732,34.9559,35.0649,53300.0
2012-10-24 12:40:00,41.85,41.95,41.82,41.95,35800.0,35.0816,35.1655,35.0565,35.1655,35800.0
2012-10-24 12:50:00,41.92,41.98,41.9,41.93,76800.0,35.1403,35.1906,35.1235,35.1487,76800.0
2012-10-24 13:00:00,41.94,42.08,41.93,42.04,187800.0,35.1571,35.2744,35.1487,35.2409,187800.0
2012-10-24 13:10:00,42.04,42.05,41.99,42.03,26900.0,35.2409,35.2493,35.199,35.2325,26900.0
2012-10-24 13:20:00,42.02,42.08,42.01,42.05,30300.0,35.2241,35.2744,35.2158,35.2493,30300.0
2012-10-24 13:30:00,42.06,42.08,41.99,42.06,142800.0,35.2577,35.2744,35.199,35.2577,142800.0
2012-10-24 13:40:00,42.06,42.07,42.03,42.07,25900.0,35.2577,35.266,35.2325,35.266,25900.0
2012-10-24 13:50:00,42.06,42.22,42.06,42.16,24800.0,35.2577,35.3918,35.2577,35.3415,24800.0
2012-10-24 14:00:00,42.16,42.23,42.09,42.13,42000.0,35.3415,35.4002,35.2828,35.3163,42000.0
2012-10-24 14:10:00,42.15,42.16,42.0,42.12,45600.0,35.3331,35.3415,35.2074,35.308,45600.0
2012-10-24 14:20:00,42.09,42.3,42.09,42.3,83500.0,35.2828,35.4589,35.2828,35.4589,83500.0
2012-10-24 14:30:00,42.29,42.3,42.0,42.0,85900.0,35.4505,35.4589,35.2074,35.2074,85900.0
2012-10-24 14:40:00,42.01,42.1,42.01,42.08,90000.0,35.2158,35.2912,35.2158,35.2744,90000.0
2012-10-24 14:50:00,42.06,42.09,42.04,42.05,34400.0,35.2577,35.2828,35.2409,35.2493,34400.0
2012-10-24 15:00:00,42.05,42.05,41.86,41.88,42900.0,35.2493,35.2493,35.09,35.1068,42900.0
2012-10-24 15:10:00,41.88,41.91,41.78,41.8,55600.0,35.1068,35.1319,35.0229,35.0397,55600.0
2012-10-24 15:20:00,41.8,41.96,41.8,41.96,80500.0,35.0397,35.1738,35.0397,35.1738,80500.0
2012-10-24 15:30:00,41.96,41.98,41.89,41.9,77300.0,35.1738,35.1906,35.1152,35.1235,77300.0
2012-10-24 15:40:00,41.91,41.93,41.85,41.91,112800.0,35.1319,35.1487,35.0816,35.1319,112800.0
2012-10-24 15:50:00,41.91,41.92,41.83,41.9,185900.0,35.1319,35.1403,35.0649,35.1235,185900.0
2012-10-25 09:30:00,41.59,41.75,41.27,41.67,104800.0,34.8637,34.9978,34.5954,34.9307,104800.0
2012-10-25 09:40:00,41.67,41.79,41.66,41.77,108000.0,34.9307,35.0313,34.9224,35.0146,108000.0
2012-10-25 09:50:00,41.75,41.79,41.73,41.74,71100.0,34.9978,35.0313,34.981,34.9894,71100.0
2012-10-25 10:00:00,41.74,41.82,41.62,41.75,112400.0,34.9894,35.0565,34.8888,34.9978,112400.0
2012-10-25 10:10:00,41.75,41.82,41.69,41.7,55200.0,34.9978,35.0565,34.9475,34.9559,55200.0
2012-10-25 10:20:00,41.71,41.79,41.69,41.78,151500.0,34.9643,35.0313,34.9475,35.0229,151500.0
2012-10-25 10:30:00,41.77,41.78,41.69,41.69,51600.0,35.0146,35.0229,34.9475,34.9475,51600.0
2012-10-25 10:40:00,41.7,41.85,41.67,41.84,69100.0,34.9559,35.0816,34.9307,35.0732,69100.0
2012-10-25 10:50:00,41.83,41.95,41.83,41.93,83100.0,35.0649,35.1655,35.0649,35.1487,83100.0
2012-10-25 11:00:00,41.92,41.93,41.82,41.84,52600.0,35.1403,35.1487,35.0565,35.0732,52600.0
2012-10-25 11:10:00,41.84,41.86,41.76,41.8,65500.0,35.0732,35.09,35.0062,35.0397,65500.0
2012-10-25 11:20:00,41.79,41.8,41.59,41.68,73000.0,35.0313,35.0397,34.8637,34.9391,73000.0
2012-10-25 11:30:00,41.69,41.75,41.45,41.5,49000.0,34.9475,34.9978,34.7463,34.7882,49000.0
2012-10-25 11:40:00,41.5,41.51,41.21,41.21,27100.0,34.7882,34.7966,34.5451,34.5451,27100.0
2012-10-25 11:50:00,41.21,41.21,40.98,41.01,70000.0,34.5451,34.5451,34.3523,34.3775,70000.0
2012-10-25 12:00:00,41.01,41.05,40.99,41.03,50100.0,34.3775,34.411,34.3607,34.3942,50100.0
2012-10-25 12:10:00,41.04,41.04,40.96,41.02,54300.0,34.4026,34.4026,34.3356,34.3859,54300.0
2012-10-25 12:20:00,41.02,41.11,41.0,41.11,25600.0,34.3859,34.4613,34.3691,34.4613,25600.0
2012-10-25 12:30:00,41.1,41.11,40.97,41.01,31700.0,34.4529,34.4613,34.344,34.3775,31700.0
2012-10-25 12:40:00,41.02,41.02,40.98,41.0,42600.0,34.3859,34.3859,34.3523,34.3691,42600.0
2012-10-25 12:50:00,41.01,41.11,41.0,41.11,29600.0,34.3775,34.4613,34.3691,34.4613,29600.0
2012-10-25 13:00:00,41.11,41.23,41.06,41.18,129800.0,34.4613,34.5619,34.4194,34.52,129800.0
2012-10-25 13:10:00,41.17,41.22,41.13,41.19,36200.0,34.5116,34.5535,34.4781,34.5284,36200.0
2012-10-25 13:20:00,41.19,41.3,41.19,41.3,45400.0,34.5284,34.6206,34.5284,34.6206,45400.0
2012-10-25 13:30:00,41.29,41.32,41.28,41.32,27200.0,34.6122,34.6373,34.6038,34.6373,27200.0
2012-10-25 13:40:00,41.31,41.33,41.23,41.33,24200.0,34.629,34.6457,34.5619,34.6457,24200.0
2012-10-25 13:50:00,41.33,41.35,41.31,41.33,24500.0,34.6457,34.6625,34.629,34.6457,24500.0
2012-10-25 14:00:00,41.33,41.37,41.29,41.36,28600.0,34.6457,34.6793,34.6122,34.6709,28600.0
2012-10-25 14:10:00,41.37,41.37,41.28,41.3,33100.0,34.6793,34.6793,34.6038,34.6206,33100.0
2012-10-25 14:20:00,41.3,41.37,41.28,41.35,42900.0,34.6206,34.6793,34.6038,34.6625,42900.0
2012-10-25 14:30:00,41.34,41.41,41.26,41.32,47800.0,34.6541,34.7128,34.587,34.6373,47800.0
2012-10-25 14:40:00,41.32,41.45,41.32,41.43,31100.0,34.6373,34.7463,34.6373,34.7296,31100.0
2012-10-25 14:50:00,41.43,41.43,41.34,41.34,25500.0,34.7296,34.7296,34.6541,34.6541,25500.0
2012-10-25 15:00:00,41.35,41.4,41.31,41.35,46400.0,34.6625,34.7044,34.629,34.6625,46400.0
2012-10-25 15:10:00,41.35,41.41,41.32,41.33,41800.0,34.6625,34.7128,34.6373,34.6457,41800.0
2012-10-25 15:20:00,41.34,41.38,41.26,41.37,58300.0,34.6541,34.6876,34.587,34.6793,58300.0
2012-10-25 15:30:00,41.36,41.39,41.35,41.37,85100.0,34.6709,34.696,34.6625,34.6793,85100.0
2012-10-25 15:40:00,41.36,41.42,41.35,41.35,130900.0,34.6709,34.7212,34.6625,34.6625,130900.0
2012-10-25 15:50:00,41.35,41.36,41.16,41.34,219000.0,34.6625,34.6709,34.5032,34.6541,219000.0
2012-10-26 09:30:00,41.14,41.84,40.0,41.5,417100.0,34.4865,35.0732,33.5308,34.7882,417100.0
2012-10-26 09:40:00,41.52,41.52,40.85,41.11,153800.0,34.805,34.805,34.2434,34.4613,153800.0
2012-10-26 09:50:00,41.11,41.18,40.6,40.82,314800.0,34.4613,34.52,34.0338,34.2182,314800.0
2012-10-26 10:00:00,40.81,40.9,40.47,40.5,230600.0,34.2098,34.2853,33.9248,33.95,230600.0
2012-10-26 10:10:00,40.5,40.63,40.3,40.31,85000.0,33.95,34.0589,33.7823,33.7907,85000.0
2012-10-26 10:20:00,40.3,40.34,39.83,39.94,223900.0,33.7823,33.8158,33.3883,33.4805,223900.0
2012-10-26 10:30:00,39.95,40.07,39.92,39.94,172800.0,33.4889,33.5895,33.4638,33.4805,172800.0
2012-10-26 10:40:00,39.97,40.0,39.75,39.9,50000.0,33.5057,33.5308,33.3213,33.447,50000.0
2012-10-26 10:50:00,39.86,40.0,39.72,39.99,139700.0,33.4135,33.5308,33.2961,33.5224,139700.0
2012-10-26 11:00:00,39.99,40.0,39.75,39.92,30000.0,33.5224,33.5308,33.3213,33.4638,30000.0
2012-10-26 11:10:00,39.92,39.98,39.9,39.9,89300.0,33.4638,33.5141,33.447,33.447,89300.0
2012-10-26 11:20:00,39.9,39.91,39.75,39.82,27700.0,33.447,33.4554,33.3213,33.3799,27700.0
2012-10-26 11:30:00,39.81,39.81,39.75,39.79,24000.0,33.3716,33.3716,33.3213,33.3548,24000.0
2012-10-26 11:40:00,39.79,39.79,39.28,39.36,92600.0,33.3548,33.3548,32.9273,32.9943,92600.0
2012-10-26 11:50:00,39.36,39.5,39.26,39.28,88400.0,32.9943,33.1117,32.9105,32.9273,88400.0
2012-10-26 12:00:00,39.29,39.3,38.3,38.32,207200.0,32.9357,32.944,32.1058,32.1225,207200.0
2012-10-26 12:10:00,38.3,38.9,38.29,38.68,87900.0,32.1058,32.6087,32.0974,32.4243,87900.0
2012-10-26 12:20:00,38.68,39.24,38.66,39.16,93800.0,32.4243,32.8937,32.4075,32.8267,93800.0
2012-10-26 12:30:00,39.22,39.28,38.92,39.12,87300.0,32.877,32.9273,32.6255,32.7931,87300.0
2012-10-26 12:40:00,39.13,39.45,39.12,39.21,46100.0,32.8015,33.0698,32.7931,32.8686,46100.0
2012-10-26 12:50:00,39.18,39.28,39.0,39.21,167600.0,32.8434,32.9273,32.6926,32.8686,167600.0
2012-10-26 13:00:00,39.21,39.44,39.19,39.37,63000.0,32.8686,33.0614,32.8518,33.0027,63000.0
2012-10-26 13:10:00,39.39,39.57,39.39,39.56,27000.0,33.0195,33.1704,33.0195,33.162,27000.0
2012-10-26 13:20:00,39.57,39.8,39.54,39.7,51900.0,33.1704,33.3632,33.1452,33.2793,51900.0
2012-10-26 13:30:00,39.7,39.9,39.65,39.73,46800.0,33.2793,33.447,33.2374,33.3045,46800.0
2012-10-26 13:40:00,39.73,39.82,39.63,39.64,136500.0,33.3045,33.3799,33.2207,33.2291,136500.0
2012-10-26 13:50:00,39.64,39.83,39.64,39.79,70200.0,33.2291,33.3883,33.2291,33.3548,70200.0
2012-10-26 14:00:00,39.78,39.79,39.53,39.73,100500.0,33.3464,33.3548,33.1368,33.3045,100500.0
2012-10-26 14:10:00,39.73,39.78,39.73,39.77,58200.0,33.3045,33.3464,33.3045,33.338,58200.0
2012-10-26 14:20:00,39.76,39.82,39.71,39.73,68700.0,33.3296,33.3799,33.2877,33.3045,68700.0
2012-10-26 14:30:00,39.74,39.77,39.72,39.77,66600.0,33.3129,33.338,33.2961,33.338,66600.0
2012-10-26 14:40:00,39.76,39.91,39.74,39.82,61200.0,33.3296,33.4554,33.3129,33.3799,61200.0
2012-10-26 14:50:00,39.8,39.87,39.74,39.75,26400.0,33.3632,33.4219,33.3129,33.3213,26400.0
2012-10-26 15:00:00,39.76,39.8,39.73,39.79,60300.0,33.3296,33.3632,33.3045,33.3548,60300.0
2012-10-26 15:10:00,39.79,39.91,39.79,39.89,67000.0,33.3548,33.4554,33.3548,33.4386,67000.0
2012-10-26 15:20:00,39.9,39.96,39.88,39.93,71300.0,33.447,33.4973,33.4302,33.4721,71300.0
2012-10-26 15:30:00,39.93,39.97,39.89,39.91,63300.0,33.4721,33.5057,33.4386,33.4554,63300.0
2012-10-26 15:40:00,39.9,39.93,39.52,39.68,121200.0,33.447,33.4721,33.1285,33.2626,121200.0
2012-10-26 15:50:00,39.69,39.97,39.69,39.92,268900.0,33.271,33.5057,33.271,33.4638,268900.0
2012-10-31 09:30:00,39.86,39.92,39.29,39.88,49500.0,33.4135,33.4638,32.9357,33.4302,49500.0
2012-10-31 09:40:00,39.89,40.48,39.84,40.22,157700.0,33.4386,33.9332,33.3967,33.7152,157700.0
2012-10-31 09:50:00,40.23,40.43,39.82,39.84,62300.0,33.7236,33.8913,33.3799,33.3967,62300.0
2012-10-31 10:00:00,39.88,40.14,39.82,40.03,40700.0,33.4302,33.6482,33.3799,33.556,40700.0
2012-10-31 10:10:00,40.06,40.36,40.01,40.28,47900.0,33.5811,33.8326,33.5392,33.7655,47900.0
2012-10-31 10:20:00,40.29,40.36,40.25,40.3,38600.0,33.7739,33.8326,33.7404,33.7823,38600.0
2012-10-31 10:30:00,40.27,40.31,40.21,40.26,57500.0,33.7572,33.7907,33.7069,33.7488,57500.0
2012-10-31 10:40:00,40.26,40.27,40.01,40.05,27400.0,33.7488,33.7572,33.5392,33.5727,27400.0
2012-10-31 10:50:00,40.04,40.04,39.88,39.97,43700.0,33.5644,33.5644,33.4302,33.5057,43700.0
2012-10-31 11:00:00,39.97,40.12,39.95,40.11,28200.0,33.5057,33.6314,33.4889,33.623,28200.0
2012-10-31 11:10:00,40.15,40.2,40.0,40.03,16800.0,33.6566,33.6985,33.5308,33.556,16800.0
2012-10-31 11:20:00,40.04,40.07,39.99,40.02,24700.0,33.5644,33.5895,33.5224,33.5476,24700.0
2012-10-31 11:30:00,40.05,40.11,39.99,40.0,45200.0,33.5727,33.623,33.5224,33.5308,45200.0
2012-10-31 11:40:00,40.0,40.21,39.99,40.19,97000.0,33.5308,33.7069,33.5224,33.6901,97000.0
2012-10-31 11:50:00,40.19,40.23,40.0,40.16,18800.0,33.6901,33.7236,33.5308,33.665,18800.0
2012-10-31 12:00:00,40.16,40.29,40.09,40.09,18600.0,33.665,33.7739,33.6063,33.6063,18600.0
2012-10-31 12:10:00,40.1,40.19,40.01,40.02,20900.0,33.6147,33.6901,33.5392,33.5476,20900.0
2012-10-31 12:20:00,40.02,40.04,39.83,39.83,24300.0,33.5476,33.5644,33.3883,33.3883,24300.0
2012-10-31 12:30:00,39.83,39.94,39.77,39.89,22200.0,33.3883,33.4805,33.338,33.4386,22200.0
2012-10-31 12:40:00,39.88,39.93,39.87,39.9,26800.0,33.4302,33.4721,33.4219,33.447,26800.0
2012-10-31 12:50:00,39.9,40.02,39.87,39.91,29200.0,33.447,33.5476,33.4219,33.4554,29200.0
2012-10-31 13:00:00,39.91,39.92,39.79,39.83,25300.0,33.4554,33.4638,33.3548,33.3883,25300.0
2012-10-31 13:10:00,39.83,39.94,39.79,39.9,20000.0,33.3883,33.4805,33.3548,33.447,20000.0
2012-10-31 13:20:00,39.89,39.99,39.86,39.92,20600.0,33.4386,33.5224,33.4135,33.4638,20600.0
2012-10-31 13:30:00,39.86,39.95,39.81,39.86,16500.0,33.4135,33.4889,33.3716,33.4135,16500.0
2012-10-31 13:40:00,39.87,39.99,39.85,39.9,39300.0,33.4219,33.5224,33.4051,33.447,39300.0
2012-10-31 13:50:00,39.9,40.1,39.89,40.05,23400.0,33.447,33.6147,33.4386,33.5727,23400.0
2012-10-31 14:00:00,40.06,40.13,39.93,39.97,26700.0,33.5811,33.6398,33.4721,33.5057,26700.0
2012-10-31 14:10:00,39.96,40.02,39.89,40.0,37100.0,33.4973,33.5476,33.4386,33.5308,37100.0
2012-10-31 14:20:00,40.02,40.02,39.88,39.9,61900.0,33.5476,33.5476,33.4302,33.447,61900.0
2012-10-31 14:30:00,39.89,39.95,39.88,39.9,39000.0,33.4386,33.4889,33.4302,33.447,39000.0
2012-10-31 14:40:00,39.89,39.95,39.88,39.91,34600.0,33.4386,33.4889,33.4302,33.4554,34600.0
2012-10-31 14:50:00,39.91,39.91,39.8,39.83,43700.0,33.4554,33.4554,33.3632,33.3883,43700.0
2012-10-31 15:00:00,39.83,39.9,39.79,39.9,29600.0,33.3883,33.447,33.3548,33.447,29600.0
2012-10-31 15:10:00,39.89,39.99,39.87,39.95,43900.0,33.4386,33.5224,33.4219,33.4889,43900.0
2012-10-31 15:20:00,39.96,40.0,39.88,39.98,53500.0,33.4973,33.5308,33.4302,33.5141,53500.0
2012-10-31 15:30:00,39.97,40.03,39.91,39.97,48900.0,33.5057,33.556,33.4554,33.5057,48900.0
2012-10-31 15:40:00,39.94,40.02,39.89,39.93,51400.0,33.4805,33.5476,33.4386,33.4721,51400.0
2012-10-31 15:50:00,39.93,40.05,39.85,39.95,104900.0,33.4721,33.5727,33.4051,33.4889,104900.0
2012-11-01 09:30:00,40.03,40.05,39.59,39.99,51000.0,33.556,33.5727,33.1871,33.5224,51000.0
2012-11-01 09:40:00,39.99,40.06,39.95,40.05,26600.0,33.5224,33.5811,33.4889,33.5727,26600.0
2012-11-01 09:50:00,40.01,40.18,40.01,40.16,19600.0,33.5392,33.6817,33.5392,33.665,19600.0
2012-11-01 10:00:00,40.21,40.37,40.16,40.33,48700.0,33.7069,33.841,33.665,33.8075,48700.0
2012-11-01 10:10:00,40.34,40.62,40.3,40.6,58900.0,33.8158,34.0506,33.7823,34.0338,58900.0
2012-11-01 10:20:00,40.6,40.78,40.6,40.73,38300.0,34.0338,34.1847,34.0338,34.1428,38300.0
2012-11-01 10:30:00,40.75,40.75,40.65,40.67,18900.0,34.1595,34.1595,34.0757,34.0925,18900.0
2012-11-01 10:40:00,40.68,40.81,40.68,40.77,22900.0,34.1009,34.2098,34.1009,34.1763,22900.0
2012-11-01 10:50:00,40.76,40.76,40.65,40.65,33000.0,34.1679,34.1679,34.0757,34.0757,33000.0
2012-11-01 11:00:00,40.66,40.95,40.66,40.94,49200.0,34.0841,34.3272,34.0841,34.3188,49200.0
2012-11-01 11:10:00,40.95,40.97,40.81,40.82,26800.0,34.3272,34.344,34.2098,34.2182,26800.0
2012-11-01 11:20:00,40.82,40.82,40.77,40.78,39200.0,34.2182,34.2182,34.1763,34.1847,39200.0
2012-11-01 11:30:00,40.78,40.95,40.74,40.91,109700.0,34.1847,34.3272,34.1511,34.2937,109700.0
2012-11-01 11:40:00,40.91,40.98,40.88,40.93,21800.0,34.2937,34.3523,34.2685,34.3104,21800.0
2012-11-01 11:50:00,40.94,40.97,40.9,40.97,119700.0,34.3188,34.344,34.2853,34.344,119700.0
2012-11-01 12:00:00,40.97,40.97,40.9,40.93,26800.0,34.344,34.344,34.2853,34.3104,26800.0
2012-11-01 12:10:00,40.93,40.94,40.85,40.88,18100.0,34.3104,34.3188,34.2434,34.2685,18100.0
2012-11-01 12:20:00,40.88,40.88,40.8,40.84,14800.0,34.2685,34.2685,34.2014,34.235,14800.0
2012-11-01 12:30:00,40.84,40.84,40.78,40.8,59900.0,34.235,34.235,34.1847,34.2014,59900.0
2012-11-01 12:40:00,40.8,40.85,40.76,40.79,15300.0,34.2014,34.2434,34.1679,34.1931,15300.0
2012-11-01 12:50:00,40.78,40.83,40.7,40.75,30400.0,34.1847,34.2266,34.1176,34.1595,30400.0
2012-11-01 13:00:00,40.76,40.83,40.73,40.8,30500.0,34.1679,34.2266,34.1428,34.2014,30500.0
2012-11-01 13:10:00,40.8,40.88,40.8,40.88,12600.0,34.2014,34.2685,34.2014,34.2685,12600.0
2012-11-01 13:20:00,40.88,40.88,40.82,40.86,16900.0,34.2685,34.2685,34.2182,34.2517,16900.0
2012-11-01 13:30:00,40.87,40.88,40.81,40.85,19000.0,34.2601,34.2685,34.2098,34.2434,19000.0
2012-11-01 13:40:00,40.84,40.86,40.78,40.79,46200.0,34.235,34.2517,34.1847,34.1931,46200.0
2012-11-01 13:50:00,40.8,40.84,40.78,40.84,14300.0,34.2014,34.235,34.1847,34.235,14300.0
2012-11-01 14:00:00,40.83,40.87,40.74,40.77,48600.0,34.2266,34.2601,34.1511,34.1763,48600.0
2012-11-01 14:10:00,40.76,40.81,40.72,40.76,12900.0,34.1679,34.2098,34.1344,34.1679,12900.0
2012-11-01 14:20:00,40.76,40.82,40.75,40.78,14900.0,34.1679,34.2182,34.1595,34.1847,14900.0
2012-11-01 14:30:00,40.76,40.84,40.76,40.82,19900.0,34.1679,34.235,34.1679,34.2182,19900.0
2012-11-01 14:40:00,40.82,40.92,40.79,40.84,45600.0,34.2182,34.302,34.1931,34.235,45600.0
2012-11-01 14:50:00,40.83,40.85,40.79,40.83,17000.0,34.2266,34.2434,34.1931,34.2266,17000.0
2012-11-01 15:00:00,40.82,40.88,40.78,40.82,50000.0,34.2182,34.2685,34.1847,34.2182,50000.0
2012-11-01 15:10:00,40.82,40.82,40.7,40.78,53600.0,34.2182,34.2182,34.1176,34.1847,53600.0
2012-11-01 15:20:00,40.77,40.8,40.73,40.73,44000.0,34.1763,34.2014,34.1428,34.1428,44000.0
2012-11-01 15:30:00,40.73,40.74,40.63,40.63,71000.0,34.1428,34.1511,34.0589,34.0589,71000.0
2012-11-01 15:40:00,40.63,40.77,40.63,40.77,55000.0,34.0589,34.1763,34.0589,34.1763,55000.0
2012-11-01 15:50:00,40.76,40.77,40.65,40.74,150200.0,34.1679,34.1763,34.0757,34.1511,150200.0
2012-11-02 09:30:00,40.96,40.96,40.71,40.72,44700.0,34.3356,34.3356,34.126,34.1344,44700.0
2012-11-02 09:40:00,40.72,40.8,40.65,40.72,31100.0,34.1344,34.2014,34.0757,34.1344,31100.0
2012-11-02 09:50:00,40.71,40.83,40.63,40.69,42300.0,34.126,34.2266,34.0589,34.1092,42300.0
2012-11-02 10:00:00,40.7,40.7,40.54,40.56,67800.0,34.1176,34.1176,33.9835,34.0003,67800.0
2012-11-02 10:10:00,40.58,40.62,40.43,40.44,46600.0,34.017,34.0506,33.8913,33.8997,46600.0
2012-11-02 10:20:00,40.45,40.63,40.36,40.51,29500.0,33.908,34.0589,33.8326,33.9583,29500.0
2012-11-02 10:30:00,40.49,40.6,40.39,40.42,43500.0,33.9416,34.0338,33.8578,33.8829,43500.0
2012-11-02 10:40:00,40.42,40.66,40.41,40.64,24700.0,33.8829,34.0841,33.8745,34.0673,24700.0
2012-11-02 10:50:00,40.63,40.73,40.56,40.59,27300.0,34.0589,34.1428,34.0003,34.0254,27300.0
2012-11-02 11:00:00,40.57,40.63,40.48,40.56,20400.0,34.0086,34.0589,33.9332,34.0003,20400.0
2012-11-02 11:10:00,40.56,40.66,40.55,40.63,23900.0,34.0003,34.0841,33.9919,34.0589,23900.0
2012-11-02 11:20:00,40.62,40.7,40.56,40.67,34700.0,34.0506,34.1176,34.0003,34.0925,34700.0
2012-11-02 11:30:00,40.64,40.74,40.61,40.74,30100.0,34.0673,34.1511,34.0422,34.1511,30100.0
2012-11-02 11:40:00,40.73,40.78,40.68,40.68,15800.0,34.1428,34.1847,34.1009,34.1009,15800.0
2012-11-02 11:50:00,40.66,40.77,40.65,40.77,15200.0,34.0841,34.1763,34.0757,34.1763,15200.0
2012-11-02 12:00:00,40.78,40.83,40.71,40.77,15000.0,34.1847,34.2266,34.126,34.1763,15000.0
2012-11-02 12:10:00,40.76,40.82,40.76,40.81,9900.0,34.1679,34.2182,34.1679,34.2098,9900.0
2012-11-02 12:20:00,40.8,40.85,40.76,40.84,21200.0,34.2014,34.2434,34.1679,34.235,21200.0
2012-11-02 12:30:00,40.83,40.88,40.82,40.82,11100.0,34.2266,34.2685,34.2182,34.2182,11100.0
2012-11-02 12:40:00,40.8,40.88,40.8,40.86,11500.0,34.2014,34.2685,34.2014,34.2517,11500.0
2012-11-02 12:50:00,40.87,40.93,40.8,40.83,18400.0,34.2601,34.3104,34.2014,34.2266,18400.0
2012-11-02 13:00:00,40.83,40.91,40.82,40.89,13400.0,34.2266,34.2937,34.2182,34.2769,13400.0
2012-11-02 13:10:00,40.89,40.89,40.83,40.86,12100.0,34.2769,34.2769,34.2266,34.2517,12100.0
2012-11-02 13:20:00,40.87,40.87,40.81,40.85,20100.0,34.2601,34.2601,34.2098,34.2434,20100.0
2012-11-02 13:30:00,40.85,40.9,40.83,40.88,12200.0,34.2434,34.2853,34.2266,34.2685,12200.0
2012-11-02 13:40:00,40.88,40.91,40.8,40.83,29900.0,34.2685,34.2937,34.2014,34.2266,29900.0
2012-11-02 13:50:00,40.82,40.91,40.82,40.84,20100.0,34.2182,34.2937,34.2182,34.235,20100.0
2012-11-02 14:00:00,40.85,40.88,40.81,40.87,31100.0,34.2434,34.2685,34.2098,34.2601,31100.0
2012-11-02 14:10:00,40.85,40.86,40.8,40.81,21900.0,34.2434,34.2517,34.2014,34.2098,21900.0
2012-11-02 14:20:00,40.81,40.9,40.8,40.83,13600.0,34.2098,34.2853,34.2014,34.2266,13600.0
2012-11-02 14:30:00,40.83,40.85,40.76,40.76,14900.0,34.2266,34.2434,34.1679,34.1679,14900.0
2012-11-02 14:40:00,40.76,40.77,40.7,40.75,19500.0,34.1679,34.1763,34.1176,34.1595,19500.0
2012-11-02 14:50:00,40.76,40.79,40.63,40.69,31700.0,34.1679,34.1931,34.0589,34.1092,31700.0
2012-11-02 15:00:00,40.7,40.73,40.65,40.66,58200.0,34.1176,34.1428,34.0757,34.0841,58200.0
2012-11-02 15:10:00,40.65,40.7,40.55,40.62,40000.0,34.0757,34.1176,33.9919,34.0506,40000.0
2012-11-02 15:20:00,40.6,40.62,40.57,40.61,33200.0,34.0338,34.0506,34.0086,34.0422,33200.0
2012-11-02 15:30:00,40.6,40.61,40.46,40.46,34100.0,34.0338,34.0422,33.9164,33.9164,34100.0
2012-11-02 15:40:00,40.45,40.54,40.35,40.38,47900.0,33.908,33.9835,33.8242,33.8494,47900.0
2012-11-02 15:50:00,40.38,40.41,40.31,40.33,120300.0,33.8494,33.8745,33.7907,33.8075,120300.0
2012-11-05 09:30:00,40.32,40.36,40.26,40.29,25500.0,33.7991,33.8326,33.7488,33.7739,25500.0
2012-11-05 09:40:00,40.33,40.35,40.27,40.33,15700.0,33.8075,33.8242,33.7572,33.8075,15700.0
2012-11-05 09:50:00,40.33,40.48,40.29,40.39,63800.0,33.8075,33.9332,33.7739,33.8578,63800.0
2012-11-05 10:00:00,40.39,40.42,40.35,40.42,23300.0,33.8578,33.8829,33.8242,33.8829,23300.0
2012-11-05 10:10:00,40.42,40.45,40.32,40.37,16800.0,33.8829,33.908,33.7991,33.841,16800.0
2012-11-05 10:20:00,40.41,40.42,40.37,40.39,7700.0,33.8745,33.8829,33.841,33.8578,7700.0
2012-11-05 10:30:00,40.39,40.48,40.37,40.45,18100.0,33.8578,33.9332,33.841,33.908,18100.0
2012-11-05 10:40:00,40.45,40.55,40.43,40.55,20400.0,33.908,33.9919,33.8913,33.9919,20400.0
2012-11-05 10:50:00,40.54,40.75,40.53,40.68,21700.0,33.9835,34.1595,33.9751,34.1009,21700.0
2012-11-05 11:00:00,40.66,40.75,40.65,40.73,15400.0,34.0841,34.1595,34.0757,34.1428,15400.0
2012-11-05 11:10:00,40.73,40.74,40.64,40.72,29300.0,34.1428,34.1511,34.0673,34.1344,29300.0
2012-11-05 11:20:00,40.73,40.75,40.66,40.66,7600.0,34.1428,34.1595,34.0841,34.0841,7600.0
2012-11-05 11:30:00,40.67,40.72,40.65,40.67,6900.0,34.0925,34.1344,34.0757,34.0925,6900.0
2012-11-05 11:40:00,40.69,40.72,40.64,40.7,5300.0,34.1092,34.1344,34.0673,34.1176,5300.0
2012-11-05 11:50:00,40.71,40.71,40.66,40.7,8900.0,34.126,34.126,34.0841,34.1176,8900.0
2012-11-05 12:00:00,40.71,40.71,40.66,40.68,6900.0,34.126,34.126,34.0841,34.1009,6900.0
2012-11-05 12:10:00,40.67,40.69,40.63,40.68,36400.0,34.0925,34.1092,34.0589,34.1009,36400.0
2012-11-05 12:20:00,40.68,40.7,40.62,40.62,18300.0,34.1009,34.1176,34.0506,34.0506,18300.0
2012-11-05 12:30:00,40.64,40.66,40.56,40.64,13400.0,34.0673,34.0841,34.0003,34.0673,13400.0
2012-11-05 12:40:00,40.66,40.66,40.57,40.61,10300.0,34.0841,34.0841,34.0086,34.0422,10300.0
2012-11-05 12:50:00,40.6,40.65,40.57,40.6,10100.0,34.0338,34.0757,34.0086,34.0338,10100.0
2012-11-05 13:00:00,40.59,40.66,40.59,40.65,7200.0,34.0254,34.0841,34.0254,34.0757,7200.0
2012-11-05 13:10:00,40.65,40.72,40.65,40.68,9900.0,34.0757,34.1344,34.0757,34.1009,9900.0
2012-11-05 13:20:00,40.73,40.75,40.66,40.7,16200.0,34.1428,34.1595,34.0841,34.1176,16200.0
2012-11-05 13:30:00,40.73,40.8,40.72,40.77,15700.0,34.1428,34.2014,34.1344,34.1763,15700.0
2012-11-05 13:40:00,40.78,40.82,40.75,40.81,11900.0,34.1847,34.2182,34.1595,34.2098,11900.0
2012-11-05 13:50:00,40.81,40.84,40.78,40.79,14900.0,34.2098,34.235,34.1847,34.1931,14900.0
2012-11-05 14:00:00,40.79,40.86,40.78,40.81,20100.0,34.1931,34.2517,34.1847,34.2098,20100.0
2012-11-05 14:10:00,40.8,40.85,40.78,40.84,12700.0,34.2014,34.2434,34.1847,34.235,12700.0
2012-11-05 14:20:00,40.84,40.88,40.83,40.88,10300.0,34.235,34.2685,34.2266,34.2685,10300.0
2012-11-05 14:30:00,40.86,40.88,40.83,40.85,21200.0,34.2517,34.2685,34.2266,34.2434,21200.0
2012-11-05 14:40:00,40.82,40.86,40.82,40.84,21800.0,34.2182,34.2517,34.2182,34.235,21800.0
2012-11-05 14:50:00,40.83,40.84,40.76,40.78,25600.0,34.2266,34.235,34.1679,34.1847,25600.0
2012-11-05 15:00:00,40.78,40.82,40.76,40.8,21000.0,34.1847,34.2182,34.1679,34.2014,21000.0
2012-11-05 15:10:00,40.79,40.81,40.75,40.75,47100.0,34.1931,34.2098,34.1595,34.1595,47100.0
2012-11-05 15:20:00,40.76,40.79,40.75,40.76,36500.0,34.1679,34.1931,34.1595,34.1679,36500.0
2012-11-05 15:30:00,40.76,40.79,40.74,40.77,53300.0,34.1679,34.1931,34.1511,34.1763,53300.0
2012-11-05 15:40:00,40.77,40.8,40.76,40.77,29800.0,34.1763,34.2014,34.1679,34.1763,29800.0
2012-11-05 15:50:00,40.77,40.82,40.72,40.79,66500.0,34.1763,34.2182,34.1344,34.1931,66500.0
2012-11-06 09:30:00,41.29,41.36,40.94,41.29,76400.0,34.6122,34.6709,34.3188,34.6122,76400.0
2012-11-06 09:40:00,41.23,41.43,41.2,41.41,34200.0,34.5619,34.7296,34.5368,34.7128,34200.0
2012-11-06 09:50:00,41.39,41.5,41.32,41.47,53100.0,34.696,34.7882,34.6373,34.7631,53100.0
2012-11-06 10:00:00,41.5,41.66,41.49,41.62,40600.0,34.7882,34.9224,34.7799,34.8888,40600.0
2012-11-06 10:10:00,41.63,41.66,41.53,41.53,32300.0,34.8972,34.9224,34.8134,34.8134,32300.0
2012-11-06 10:20:00,41.54,41.6,41.52,41.6,17400.0,34.8218,34.8721,34.805,34.8721,17400.0
2012-11-06 10:30:00,41.61,41.67,41.56,41.63,16800.0,34.8804,34.9307,34.8385,34.8972,16800.0
2012-11-06 10:40:00,41.62,41.69,41.6,41.62,22300.0,34.8888,34.9475,34.8721,34.8888,22300.0
2012-11-06 10:50:00,41.61,41.61,41.47,41.59,25700.0,34.8804,34.8804,34.7631,34.8637,25700.0
2012-11-06 11:00:00,41.59,41.6,41.54,41.56,11000.0,34.8637,34.8721,34.8218,34.8385,11000.0
2012-11-06 11:10:00,41.59,41.67,41.59,41.66,16000.0,34.8637,34.9307,34.8637,34.9224,16000.0
2012-11-06 11:20:00,41.63,41.65,41.58,41.63,11300.0,34.8972,34.914,34.8553,34.8972,11300.0
2012-11-06 11:30:00,41.65,41.7,41.6,41.66,25000.0,34.914,34.9559,34.8721,34.9224,25000.0
2012-11-06 11:40:00,41.66,41.7,41.61,41.68,26500.0,34.9224,34.9559,34.8804,34.9391,26500.0
2012-11-06 11:50:00,41.68,41.73,41.67,41.72,16100.0,34.9391,34.981,34.9307,34.9727,16100.0
2012-11-06 12:00:00,41.71,41.8,41.7,41.74,25600.0,34.9643,35.0397,34.9559,34.9894,25600.0
2012-11-06 12:10:00,41.76,41.79,41.76,41.76,10600.0,35.0062,35.0313,35.0062,35.0062,10600.0
2012-11-06 12:20:00,41.77,41.78,41.67,41.71,21800.0,35.0146,35.0229,34.9307,34.9643,21800.0
2012-11-06 12:30:00,41.71,41.73,41.71,41.71,13100.0,34.9643,34.981,34.9643,34.9643,13100.0
2012-11-06 12:40:00,41.7,41.71,41.61,41.67,21300.0,34.9559,34.9643,34.8804,34.9307,21300.0
2012-11-06 12:50:00,41.65,41.73,41.64,41.66,11200.0,34.914,34.981,34.9056,34.9224,11200.0
2012-11-06 13:00:00,41.67,41.75,41.66,41.75,17000.0,34.9307,34.9978,34.9224,34.9978,17000.0
2012-11-06 13:10:00,41.74,41.74,41.64,41.67,20100.0,34.9894,34.9894,34.9056,34.9307,20100.0
2012-11-06 13:20:00,41.68,41.8,41.67,41.8,13800.0,34.9391,35.0397,34.9307,35.0397,13800.0
2012-11-06 13:30:00,41.78,41.81,41.74,41.78,25300.0,35.0229,35.0481,34.9894,35.0229,25300.0
2012-11-06 13:40:00,41.77,41.84,41.74,41.82,19500.0,35.0146,35.0732,34.9894,35.0565,19500.0
2012-11-06 13:50:00,41.83,41.83,41.72,41.73,18800.0,35.0649,35.0649,34.9727,34.981,18800.0
2012-11-06 14:00:00,41.75,41.78,41.61,41.62,56200.0,34.9978,35.0229,34.8804,34.8888,56200.0
2012-11-06 14:10:00,41.6,41.7,41.6,41.68,23500.0,34.8721,34.9559,34.8721,34.9391,23500.0
2012-11-06 14:20:00,41.68,41.73,41.67,41.71,13100.0,34.9391,34.981,34.9307,34.9643,13100.0
2012-11-06 14:30:00,41.71,41.73,41.69,41.7,51900.0,34.9643,34.981,34.9475,34.9559,51900.0
2012-11-06 14:40:00,41.7,41.7,41.63,41.64,16900.0,34.9559,34.9559,34.8972,34.9056,16900.0
2012-11-06 14:50:00,41.63,41.65,41.56,41.59,19900.0,34.8972,34.914,34.8385,34.8637,19900.0
2012-11-06 15:00:00,41.59,41.62,41.58,41.61,23500.0,34.8637,34.8888,34.8553,34.8804,23500.0
2012-11-06 15:10:00,41.6,41.61,41.57,41.59,24500.0,34.8721,34.8804,34.8469,34.8637,24500.0
2012-11-06 15:20:00,41.59,41.61,41.57,41.58,35300.0,34.8637,34.8804,34.8469,34.8553,35300.0
2012-11-06 15:30:00,41.59,41.6,41.55,41.58,37200.0,34.8637,34.8721,34.8301,34.8553,37200.0
2012-11-06 15:40:00,41.57,41.6,41.56,41.58,60800.0,34.8469,34.8721,34.8385,34.8553,60800.0
2012-11-06 15:50:00,41.58,41.6,41.52,41.54,125500.0,34.8553,34.8721,34.805,34.8218,125500.0
2012-11-07 09:30:00,41.3,41.47,41.03,41.36,53700.0,34.6206,34.7631,34.3942,34.6709,53700.0
2012-11-07 09:40:00,41.29,41.37,41.17,41.25,38500.0,34.6122,34.6793,34.5116,34.5787,38500.0
2012-11-07 09:50:00,41.23,41.46,41.18,41.43,40900.0,34.5619,34.7547,34.52,34.7296,40900.0
2012-11-07 10:00:00,41.43,41.47,41.33,41.4,54500.0,34.7296,34.7631,34.6457,34.7044,54500.0
2012-11-07 10:10:00,41.4,41.4,41.33,41.37,32300.0,34.7044,34.7044,34.6457,34.6793,32300.0
2012-11-07 10:20:00,41.37,41.4,41.3,41.38,28200.0,34.6793,34.7044,34.6206,34.6876,28200.0
2012-11-07 10:30:00,41.38,41.39,41.27,41.36,21200.0,34.6876,34.696,34.5954,34.6709,21200.0
2012-11-07 10:40:00,41.37,41.4,41.3,41.36,13600.0,34.6793,34.7044,34.6206,34.6709,13600.0
2012-11-07 10:50:00,41.31,41.36,41.07,41.07,16000.0,34.629,34.6709,34.4278,34.4278,16000.0
2012-11-07 11:00:00,41.07,41.14,41.01,41.03,24300.0,34.4278,34.4865,34.3775,34.3942,24300.0
2012-11-07 11:10:00,41.03,41.06,40.79,40.87,26900.0,34.3942,34.4194,34.1931,34.2601,26900.0
2012-11-07 11:20:00,40.88,40.96,40.78,40.78,15400.0,34.2685,34.3356,34.1847,34.1847,15400.0
2012-11-07 11:30:00,40.8,40.85,40.66,40.71,16200.0,34.2014,34.2434,34.0841,34.126,16200.0
2012-11-07 11:40:00,40.72,40.9,40.69,40.9,24200.0,34.1344,34.2853,34.1092,34.2853,24200.0
2012-11-07 11:50:00,40.87,40.9,40.8,40.81,16600.0,34.2601,34.2853,34.2014,34.2098,16600.0
2012-11-07 12:00:00,40.83,40.91,40.8,40.85,19800.0,34.2266,34.2937,34.2014,34.2434,19800.0
2012-11-07 12:10:00,40.84,40.93,40.8,40.9,9400.0,34.235,34.3104,34.2014,34.2853,9400.0
2012-11-07 12:20:00,40.92,40.99,40.92,40.94,8900.0,34.302,34.3607,34.302,34.3188,8900.0
2012-11-07 12:30:00,40.93,41.0,40.91,40.94,16800.0,34.3104,34.3691,34.2937,34.3188,16800.0
2012-11-07 12:40:00,40.94,40.95,40.83,40.86,14100.0,34.3188,34.3272,34.2266,34.2517,14100.0
2012-11-07 12:50:00,40.87,41.0,40.87,40.99,16800.0,34.2601,34.3691,34.2601,34.3607,16800.0
2012-11-07 13:00:00,40.98,41.1,40.93,41.08,27100.0,34.3523,34.4529,34.3104,34.4362,27100.0
2012-11-07 13:10:00,41.09,41.12,41.04,41.08,16700.0,34.4445,34.4697,34.4026,34.4362,16700.0
2012-11-07 13:20:00,41.07,41.13,41.04,41.11,7100.0,34.4278,34.4781,34.4026,34.4613,7100.0
2012-11-07 13:30:00,41.1,41.14,41.06,41.12,14200.0,34.4529,34.4865,34.4194,34.4697,14200.0
2012-11-07 13:40:00,41.12,41.2,41.1,41.19,15400.0,34.4697,34.5368,34.4529,34.5284,15400.0
2012-11-07 13:50:00,41.19,41.23,41.15,41.15,17500.0,34.5284,34.5619,34.4948,34.4948,17500.0
2012-11-07 14:00:00,41.16,41.27,41.16,41.25,24900.0,34.5032,34.5954,34.5032,34.5787,24900.0
2012-11-07 14:10:00,41.23,41.29,41.19,41.25,21600.0,34.5619,34.6122,34.5284,34.5787,21600.0
2012-11-07 14:20:00,41.28,41.32,41.26,41.31,23100.0,34.6038,34.6373,34.587,34.629,23100.0
2012-11-07 14:30:00,41.31,41.32,41.17,41.2,28600.0,34.629,34.6373,34.5116,34.5368,28600.0
2012-11-07 14:40:00,41.19,41.23,41.18,41.2,18000.0,34.5284,34.5619,34.52,34.5368,18000.0
2012-11-07 14:50:00,41.17,41.27,41.13,41.26,19000.0,34.5116,34.5954,34.4781,34.587,19000.0
2012-11-07 15:00:00,41.26,41.28,41.11,41.18,26300.0,34.587,34.6038,34.4613,34.52,26300.0
2012-11-07 15:10:00,41.18,41.23,41.13,41.18,25500.0,34.52,34.5619,34.4781,34.52,25500.0
2012-11-07 15:20:00,41.18,41.27,41.16,41.23,36900.0,34.52,34.5954,34.5032,34.5619,36900.0
2012-11-07 15:30:00,41.24,41.25,41.14,41.14,49000.0,34.5703,34.5787,34.4865,34.4865,49000.0
2012-11-07 15:40:00,41.14,41.24,41.13,41.16,52700.0,34.4865,34.5703,34.4781,34.5032,52700.0
2012-11-07 15:50:00,41.16,41.25,41.09,41.11,70900.0,34.5032,34.5787,34.4445,34.4613,70900.0
2012-11-08 09:30:00,41.0,41.0,40.75,40.96,20300.0,34.3691,34.3691,34.1595,34.3356,20300.0
2012-11-08 09:40:00,40.93,40.95,40.88,40.9,8800.0,34.3104,34.3272,34.2685,34.2853,8800.0
2012-11-08 09:50:00,40.9,40.97,40.89,40.94,8700.0,34.2853,34.344,34.2769,34.3188,8700.0
2012-11-08 10:00:00,40.93,40.97,40.9,40.9,15300.0,34.3104,34.344,34.2853,34.2853,15300.0
2012-11-08 10:10:00,40.9,41.02,40.89,41.01,15300.0,34.2853,34.3859,34.2769,34.3775,15300.0
2012-11-08 10:20:00,40.99,41.12,40.94,41.12,24300.0,34.3607,34.4697,34.3188,34.4697,24300.0
2012-11-08 10:30:00,41.09,41.19,41.08,41.16,17700.0,34.4445,34.5284,34.4362,34.5032,17700.0
2012-11-08 10:40:00,41.15,41.17,41.0,41.06,13800.0,34.4948,34.5116,34.3691,34.4194,13800.0
2012-11-08 10:50:00,41.06,41.15,40.99,41.04,9800.0,34.4194,34.4948,34.3607,34.4026,9800.0
2012-11-08 11:00:00,41.06,41.1,40.99,41.06,10000.0,34.4194,34.4529,34.3607,34.4194,10000.0
2012-11-08 11:10:00,41.03,41.08,40.99,41.0,23600.0,34.3942,34.4362,34.3607,34.3691,23600.0
2012-11-08 11:20:00,40.99,41.04,40.92,41.0,38400.0,34.3607,34.4026,34.302,34.3691,38400.0
2012-11-08 11:30:00,40.98,40.98,40.9,40.94,17700.0,34.3523,34.3523,34.2853,34.3188,17700.0
2012-11-08 11:40:00,40.94,40.96,40.9,40.95,25400.0,34.3188,34.3356,34.2853,34.3272,25400.0
2012-11-08 11:50:00,40.93,41.0,40.91,40.97,8900.0,34.3104,34.3691,34.2937,34.344,8900.0
2012-11-08 12:00:00,40.97,40.98,40.9,40.9,10300.0,34.344,34.3523,34.2853,34.2853,10300.0
2012-11-08 12:10:00,40.89,40.89,40.79,40.79,25200.0,34.2769,34.2769,34.1931,34.1931,25200.0
2012-11-08 12:20:00,40.79,40.9,40.79,40.86,12100.0,34.1931,34.2853,34.1931,34.2517,12100.0
2012-11-08 12:30:00,40.86,40.88,40.8,40.82,18400.0,34.2517,34.2685,34.2014,34.2182,18400.0
2012-11-08 12:40:00,40.8,40.85,40.75,40.76,13500.0,34.2014,34.2434,34.1595,34.1679,13500.0
2012-11-08 12:50:00,40.76,40.76,40.67,40.7,13000.0,34.1679,34.1679,34.0925,34.1176,13000.0
2012-11-08 13:00:00,40.7,40.7,40.65,40.66,5900.0,34.1176,34.1176,34.0757,34.0841,5900.0
2012-11-08 13:10:00,40.66,40.7,40.6,40.6,43200.0,34.0841,34.1176,34.0338,34.0338,43200.0
2012-11-08 13:20:00,40.65,40.65,40.5,40.5,11700.0,34.0757,34.0757,33.95,33.95,11700.0
2012-11-08 13:30:00,40.5,40.52,40.46,40.46,18500.0,33.95,33.9667,33.9164,33.9164,18500.0
2012-11-08 13:40:00,40.45,40.46,40.35,40.38,21700.0,33.908,33.9164,33.8242,33.8494,21700.0
2012-11-08 13:50:00,40.38,40.71,40.37,40.69,28000.0,33.8494,34.126,33.841,34.1092,28000.0
2012-11-08 14:00:00,40.71,40.8,40.68,40.79,24300.0,34.126,34.2014,34.1009,34.1931,24300.0
2012-11-08 14:10:00,40.79,40.8,40.67,40.73,25400.0,34.1931,34.2014,34.0925,34.1428,25400.0
2012-11-08 14:20:00,40.72,40.8,40.7,40.77,21800.0,34.1344,34.2014,34.1176,34.1763,21800.0
2012-11-08 14:30:00,40.76,40.94,40.75,40.87,19400.0,34.1679,34.3188,34.1595,34.2601,19400.0
2012-11-08 14:40:00,40.92,41.05,40.88,41.03,22000.0,34.302,34.411,34.2685,34.3942,22000.0
2012-11-08 14:50:00,41.03,41.05,40.86,40.95,31300.0,34.3942,34.411,34.2517,34.3272,31300.0
2012-11-08 15:00:00,40.94,40.97,40.79,40.8,12300.0,34.3188,34.344,34.1931,34.2014,12300.0
2012-11-08 15:10:00,40.83,40.85,40.75,40.76,17900.0,34.2266,34.2434,34.1595,34.1679,17900.0
2012-11-08 15:20:00,40.78,40.8,40.73,40.77,17000.0,34.1847,34.2014,34.1428,34.1763,17000.0
2012-11-08 15:30:00,40.76,40.8,40.69,40.71,23800.0,34.1679,34.2014,34.1092,34.126,23800.0
2012-11-08 15:40:00,40.69,40.74,40.61,40.64,30100.0,34.1092,34.1511,34.0422,34.0673,30100.0
2012-11-08 15:50:00,40.65,40.7,40.54,40.56,53500.0,34.0757,34.1176,33.9835,34.0003,53500.0
2012-11-09 09:30:00,40.5,40.5,40.38,40.45,17800.0,33.95,33.95,33.8494,33.908,17800.0
2012-11-09 09:40:00,40.48,40.61,40.44,40.47,17000.0,33.9332,34.0422,33.8997,33.9248,17000.0
2012-11-09 09:50:00,40.47,40.58,40.41,40.58,13200.0,33.9248,34.017,33.8745,34.017,13200.0
2012-11-09 10:00:00,40.54,40.78,40.54,40.77,27700.0,33.9835,34.1847,33.9835,34.1763,27700.0
2012-11-09 10:10:00,40.71,40.81,40.63,40.67,30900.0,34.126,34.2098,34.0589,34.0925,30900.0
2012-11-09 10:20:00,40.66,40.77,40.65,40.68,12500.0,34.0841,34.1763,34.0757,34.1009,12500.0
2012-11-09 10:30:00,40.67,40.69,40.63,40.64,30300.0,34.0925,34.1092,34.0589,34.0673,30300.0
2012-11-09 10:40:00,40.68,40.78,40.62,40.68,54600.0,34.1009,34.1847,34.0506,34.1009,54600.0
2012-11-09 10:50:00,40.67,40.69,40.64,40.68,5500.0,34.0925,34.1092,34.0673,34.1009,5500.0
2012-11-09 11:00:00,40.7,40.79,40.69,40.77,7700.0,34.1176,34.1931,34.1092,34.1763,7700.0
2012-11-09 11:10:00,40.75,40.79,40.67,40.67,7100.0,34.1595,34.1931,34.0925,34.0925,7100.0
2012-11-09 11:20:00,40.65,40.68,40.56,40.64,5900.0,34.0757,34.1009,34.0003,34.0673,5900.0
2012-11-09 11:30:00,40.68,40.73,40.59,40.73,11200.0,34.1009,34.1428,34.0254,34.1428,11200.0
2012-11-09 11:40:00,40.73,40.79,40.65,40.73,18900.0,34.1428,34.1931,34.0757,34.1428,18900.0
2012-11-09 11:50:00,40.75,40.84,40.67,40.77,26200.0,34.1595,34.235,34.0925,34.1763,26200.0
2012-11-09 12:00:00,40.76,40.76,40.71,40.72,30800.0,34.1679,34.1679,34.126,34.1344,30800.0
2012-11-09 12:10:00,40.74,40.83,40.73,40.83,8400.0,34.1511,34.2266,34.1428,34.2266,8400.0
2012-11-09 12:20:00,40.85,40.9,40.82,40.9,5500.0,34.2434,34.2853,34.2182,34.2853,5500.0
2012-11-09 12:30:00,40.89,40.9,40.83,40.83,4600.0,34.2769,34.2853,34.2266,34.2266,4600.0
2012-11-09 12:40:00,40.85,40.85,40.61,40.65,27700.0,34.2434,34.2434,34.0422,34.0757,27700.0
2012-11-09 12:50:00,40.63,40.68,40.59,40.64,34900.0,34.0589,34.1009,34.0254,34.0673,34900.0
2012-11-09 13:00:00,40.64,40.74,40.63,40.69,28300.0,34.0673,34.1511,34.0589,34.1092,28300.0
2012-11-09 13:10:00,40.7,40.7,40.61,40.67,25200.0,34.1176,34.1176,34.0422,34.0925,25200.0
2012-11-09 13:20:00,40.68,40.68,40.56,40.65,22900.0,34.1009,34.1009,34.0003,34.0757,22900.0
2012-11-09 13:30:00,40.65,40.66,40.59,40.6,19000.0,34.0757,34.0841,34.0254,34.0338,19000.0
2012-11-09 13:40:00,40.63,40.77,40.6,40.75,18000.0,34.0589,34.1763,34.0338,34.1595,18000.0
2012-11-09 13:50:00,40.74,40.78,40.66,40.73,15400.0,34.1511,34.1847,34.0841,34.1428,15400.0
2012-11-09 14:00:00,40.75,40.8,40.71,40.74,20800.0,34.1595,34.2014,34.126,34.1511,20800.0
2012-11-09 14:10:00,40.72,40.81,40.72,40.81,9500.0,34.1344,34.2098,34.1344,34.2098,9500.0
2012-11-09 14:20:00,40.82,40.89,40.77,40.85,19700.0,34.2182,34.2769,34.1763,34.2434,19700.0
2012-11-09 14:30:00,40.87,41.01,40.87,41.0,41500.0,34.2601,34.3775,34.2601,34.3691,41500.0
2012-11-09 14:40:00,40.97,40.98,40.91,40.91,7500.0,34.344,34.3523,34.2937,34.2937,7500.0
2012-11-09 14:50:00,40.95,40.95,40.8,40.8,7200.0,34.3272,34.3272,34.2014,34.2014,7200.0
2012-11-09 15:00:00,40.8,40.91,40.79,40.91,16800.0,34.2014,34.2937,34.1931,34.2937,16800.0
2012-11-09 15:10:00,40.93,41.01,40.82,40.83,24100.0,34.3104,34.3775,34.2182,34.2266,24100.0
2012-11-09 15:20:00,40.84,40.87,40.78,40.87,27200.0,34.235,34.2601,34.1847,34.2601,27200.0
2012-11-09 15:30:00,40.87,40.9,40.81,40.86,36900.0,34.2601,34.2853,34.2098,34.2517,36900.0
2012-11-09 15:40:00,40.88,40.92,40.79,40.88,36800.0,34.2685,34.302,34.1931,34.2685,36800.0
2012-11-09 15:50:00,40.87,40.89,40.7,40.73,60200.0,34.2601,34.2769,34.1176,34.1428,60200.0
2012-11-12 09:30:00,40.98,40.98,40.27,40.44,40700.0,34.3523,34.3523,33.7572,33.8997,40700.0
2012-11-12 09:40:00,40.47,40.49,39.9,39.92,62400.0,33.9248,33.9416,33.447,33.4638,62400.0
2012-11-12 09:50:00,39.93,40.11,39.82,39.95,66100.0,33.4721,33.623,33.3799,33.4889,66100.0
2012-11-12 10:00:00,39.96,40.0,39.82,39.92,31700.0,33.4973,33.5308,33.3799,33.4638,31700.0
2012-11-12 10:10:00,39.93,39.99,39.92,39.95,29100.0,33.4721,33.5224,33.4638,33.4889,29100.0
2012-11-12 10:20:00,39.95,40.01,39.95,40.0,21400.0,33.4889,33.5392,33.4889,33.5308,21400.0
2012-11-12 10:30:00,39.99,39.99,39.89,39.89,19700.0,33.5224,33.5224,33.4386,33.4386,19700.0
2012-11-12 10:40:00,39.89,39.92,39.89,39.9,15700.0,33.4386,33.4638,33.4386,33.447,15700.0
2012-11-12 10:50:00,39.89,39.9,39.8,39.8,21800.0,33.4386,33.447,33.3632,33.3632,21800.0
2012-11-12 11:00:00,39.8,39.8,39.7,39.72,25900.0,33.3632,33.3632,33.2793,33.2961,25900.0
2012-11-12 11:10:00,39.74,39.74,39.62,39.64,26100.0,33.3129,33.3129,33.2123,33.2291,26100.0
2012-11-12 11:20:00,39.65,39.67,39.52,39.58,37200.0,33.2374,33.2542,33.1285,33.1788,37200.0
2012-11-12 11:30:00,39.58,39.58,39.31,39.42,50300.0,33.1788,33.1788,32.9524,33.0446,50300.0
2012-11-12 11:40:00,39.44,39.58,39.4,39.43,38100.0,33.0614,33.1788,33.0279,33.053,38100.0
2012-11-12 11:50:00,39.43,39.46,39.42,39.44,18600.0,33.053,33.0782,33.0446,33.0614,18600.0
2012-11-12 12:00:00,39.45,39.48,39.42,39.45,22400.0,33.0698,33.0949,33.0446,33.0698,22400.0
2012-11-12 12:10:00,39.47,39.47,39.41,39.47,23900.0,33.0865,33.0865,33.0362,33.0865,23900.0
2012-11-12 12:20:00,39.47,39.67,39.46,39.67,27300.0,33.0865,33.2542,33.0782,33.2542,27300.0
2012-11-12 12:30:00,39.65,39.78,39.65,39.76,16300.0,33.2374,33.3464,33.2374,33.3296,16300.0
2012-11-12 12:40:00,39.77,39.79,39.71,39.76,13100.0,33.338,33.3548,33.2877,33.3296,13100.0
2012-11-12 12:50:00,39.76,39.77,39.67,39.68,22400.0,33.3296,33.338,33.2542,33.2626,22400.0
2012-11-12 13:00:00,39.69,39.72,39.63,39.67,16300.0,33.271,33.2961,33.2207,33.2542,16300.0
2012-11-12 13:10:00,39.69,39.83,39.68,39.77,29200.0,33.271,33.3883,33.2626,33.338,29200.0
2012-11-12 13:20:00,39.76,39.87,39.71,39.87,17500.0,33.3296,33.4219,33.2877,33.4219,17500.0
2012-11-12 13:30:00,39.86,39.89,39.81,39.86,24600.0,33.4135,33.4386,33.3716,33.4135,24600.0
2012-11-12 13:40:00,39.87,39.98,39.86,39.97,28900.0,33.4219,33.5141,33.4135,33.5057,28900.0
2012-11-12 13:50:00,39.98,40.01,39.95,39.95,45000.0,33.5141,33.5392,33.4889,33.4889,45000.0
2012-11-12 14:00:00,39.95,40.0,39.92,39.94,40400.0,33.4889,33.5308,33.4638,33.4805,40400.0
2012-11-12 14:10:00,39.94,39.99,39.92,39.97,23800.0,33.4805,33.5224,33.4638,33.5057,23800.0
2012-11-12 14:20:00,39.96,39.97,39.82,39.88,30500.0,33.4973,33.5057,33.3799,33.4302,30500.0
2012-11-12 14:30:00,39.88,39.94,39.75,39.91,35900.0,33.4302,33.4805,33.3213,33.4554,35900.0
2012-11-12 14:40:00,39.92,39.95,39.91,39.93,30400.0,33.4638,33.4889,33.4554,33.4721,30400.0
2012-11-12 14:50:00,39.94,40.02,39.93,40.0,24300.0,33.4805,33.5476,33.4721,33.5308,24300.0
2012-11-12 15:00:00,40.0,40.07,39.9,39.9,24200.0,33.5308,33.5895,33.447,33.447,24200.0
2012-11-12 15:10:00,39.9,39.95,39.77,39.78,18500.0,33.447,33.4889,33.338,33.3464,18500.0
2012-11-12 15:20:00,39.78,39.95,39.75,39.83,28300.0,33.3464,33.4889,33.3213,33.3883,28300.0
2012-11-12 15:30:00,39.81,39.95,39.47,39.85,72600.0,33.3716,33.4889,33.0865,33.4051,72600.0
2012-11-12 15:40:00,39.84,39.92,39.75,39.87,42300.0,33.3967,33.4638,33.3213,33.4219,42300.0
2012-11-12 15:50:00,39.87,39.94,39.84,39.89,67500.0,33.4219,33.4805,33.3967,33.4386,67500.0
2012-11-13 09:30:00,39.76,39.91,39.4,39.53,35900.0,33.3296,33.4554,33.0279,33.1368,35900.0
2012-11-13 09:40:00,39.57,39.7,39.55,39.67,40800.0,33.1704,33.2793,33.1536,33.2542,40800.0
2012-11-13 09:50:00,39.66,39.79,39.65,39.77,71800.0,33.2458,33.3548,33.2374,33.338,71800.0
2012-11-13 10:00:00,39.77,39.8,39.61,39.73,55100.0,33.338,33.3632,33.2039,33.3045,55100.0
2012-11-13 10:10:00,39.73,39.74,39.67,39.72,41000.0,33.3045,33.3129,33.2542,33.2961,41000.0
2012-11-13 10:20:00,39.72,39.74,39.65,39.72,33100.0,33.2961,33.3129,33.2374,33.2961,33100.0
2012-11-13 10:30:00,39.72,39.74,39.65,39.66,73900.0,33.2961,33.3129,33.2374,33.2458,73900.0
2012-11-13 10:40:00,39.67,39.71,39.66,39.71,21900.0,33.2542,33.2877,33.2458,33.2877,21900.0
2012-11-13 10:50:00,39.71,39.78,39.66,39.75,28100.0,33.2877,33.3464,33.2458,33.3213,28100.0
2012-11-13 11:00:00,39.75,39.76,39.71,39.73,22800.0,33.3213,33.3296,33.2877,33.3045,22800.0
2012-11-13 11:10:00,39.73,39.75,39.69,39.72,9600.0,33.3045,33.3213,33.271,33.2961,9600.0
2012-11-13 11:20:00,39.72,39.75,39.67,39.68,9200.0,33.2961,33.3213,33.2542,33.2626,9200.0
2012-11-13 11:30:00,39.71,39.74,39.66,39.68,11300.0,33.2877,33.3129,33.2458,33.2626,11300.0
2012-11-13 11:40:00,39.69,39.72,39.67,39.67,10500.0,33.271,33.2961,33.2542,33.2542,10500.0
2012-11-13 11:50:00,39.69,39.73,39.69,39.73,6700.0,33.271,33.3045,33.271,33.3045,6700.0
2012-11-13 12:00:00,39.72,39.73,39.66,39.66,17000.0,33.2961,33.3045,33.2458,33.2458,17000.0
2012-11-13 12:10:00,39.66,39.73,39.66,39.71,6500.0,33.2458,33.3045,33.2458,33.2877,6500.0
2012-11-13 12:20:00,39.73,39.74,39.66,39.7,6500.0,33.3045,33.3129,33.2458,33.2793,6500.0
2012-11-13 12:30:00,39.7,39.7,39.55,39.6,10600.0,33.2793,33.2793,33.1536,33.1955,10600.0
2012-11-13 12:40:00,39.6,39.71,39.59,39.65,18500.0,33.1955,33.2877,33.1871,33.2374,18500.0
2012-11-13 12:50:00,39.66,39.7,39.64,39.66,7600.0,33.2458,33.2793,33.2291,33.2458,7600.0
2012-11-13 13:00:00,39.66,39.7,39.57,39.58,37900.0,33.2458,33.2793,33.1704,33.1788,37900.0
2012-11-13 13:10:00,39.6,39.67,39.6,39.65,13400.0,33.1955,33.2542,33.1955,33.2374,13400.0
2012-11-13 13:20:00,39.65,39.71,39.63,39.7,15800.0,33.2374,33.2877,33.2207,33.2793,15800.0
2012-11-13 13:30:00,39.71,39.73,39.63,39.64,17600.0,33.2877,33.3045,33.2207,33.2291,17600.0
2012-11-13 13:40:00,39.66,39.69,39.66,39.68,5900.0,33.2458,33.271,33.2458,33.2626,5900.0
2012-11-13 13:50:00,39.68,39.72,39.67,39.71,12400.0,33.2626,33.2961,33.2542,33.2877,12400.0
2012-11-13 14:00:00,39.71,39.71,39.61,39.62,13100.0,33.2877,33.2877,33.2039,33.2123,13100.0
2012-11-13 14:10:00,39.62,39.69,39.58,39.67,8200.0,33.2123,33.271,33.1788,33.2542,8200.0
2012-11-13 14:20:00,39.67,39.69,39.63,39.66,17800.0,33.2542,33.271,33.2207,33.2458,17800.0
2012-11-13 14:30:00,39.66,39.71,39.62,39.63,22700.0,33.2458,33.2877,33.2123,33.2207,22700.0
2012-11-13 14:40:00,39.63,39.66,39.61,39.61,7600.0,33.2207,33.2458,33.2039,33.2039,7600.0
2012-11-13 14:50:00,39.63,39.67,39.6,39.63,14200.0,33.2207,33.2542,33.1955,33.2207,14200.0
2012-11-13 15:00:00,39.65,39.68,39.52,39.54,32000.0,33.2374,33.2626,33.1285,33.1452,32000.0
2012-11-13 15:10:00,39.53,39.54,39.49,39.49,17800.0,33.1368,33.1452,33.1033,33.1033,17800.0
2012-11-13 15:20:00,39.49,39.51,39.42,39.48,33900.0,33.1033,33.1201,33.0446,33.0949,33900.0
2012-11-13 15:30:00,39.49,39.56,39.46,39.51,34200.0,33.1033,33.162,33.0782,33.1201,34200.0
2012-11-13 15:40:00,39.51,39.51,39.4,39.42,50400.0,33.1201,33.1201,33.0279,33.0446,50400.0
2012-11-13 15:50:00,39.42,39.43,39.31,39.37,105000.0,33.0446,33.053,32.9524,33.0027,105000.0
2012-11-14 09:30:00,39.42,39.45,39.08,39.15,34200.0,33.0446,33.0698,32.7596,32.8183,34200.0
2012-11-14 09:40:00,39.16,39.44,39.12,39.42,15000.0,32.8267,33.0614,32.7931,33.0446,15000.0
2012-11-14 09:50:00,39.42,39.44,39.34,39.41,16100.0,33.0446,33.0614,32.9776,33.0362,16100.0
2012-11-14 10:00:00,39.41,39.56,39.4,39.56,11600.0,33.0362,33.162,33.0279,33.162,11600.0
2012-11-14 10:10:00,39.56,39.63,39.54,39.62,9900.0,33.162,33.2207,33.1452,33.2123,9900.0
2012-11-14 10:20:00,39.61,39.64,39.56,39.57,11400.0,33.2039,33.2291,33.162,33.1704,11400.0
2012-11-14 10:30:00,39.56,39.57,39.5,39.5,14400.0,33.162,33.1704,33.1117,33.1117,14400.0
2012-11-14 10:40:00,39.49,39.55,39.46,39.52,19000.0,33.1033,33.1536,33.0782,33.1285,19000.0
2012-11-14 10:50:00,39.53,39.62,39.52,39.61,34500.0,33.1368,33.2123,33.1285,33.2039,34500.0
2012-11-14 11:00:00,39.61,39.66,39.58,39.65,24700.0,33.2039,33.2458,33.1788,33.2374,24700.0
2012-11-14 11:10:00,39.64,39.64,39.55,39.58,28900.0,33.2291,33.2291,33.1536,33.1788,28900.0
2012-11-14 11:20:00,39.57,39.58,39.5,39.54,42500.0,33.1704,33.1788,33.1117,33.1452,42500.0
2012-11-14 11:30:00,39.55,39.57,39.39,39.42,14100.0,33.1536,33.1704,33.0195,33.0446,14100.0
2012-11-14 11:40:00,39.39,39.42,39.36,39.4,28800.0,33.0195,33.0446,32.9943,33.0279,28800.0
2012-11-14 11:50:00,39.44,39.47,39.38,39.44,20800.0,33.0614,33.0865,33.0111,33.0614,20800.0
2012-11-14 12:00:00,39.44,39.47,39.41,39.45,20000.0,33.0614,33.0865,33.0362,33.0698,20000.0
2012-11-14 12:10:00,39.45,39.47,39.36,39.38,23100.0,33.0698,33.0865,32.9943,33.0111,23100.0
2012-11-14 12:20:00,39.37,39.38,39.32,39.35,39100.0,33.0027,33.0111,32.9608,32.986,39100.0
2012-11-14 12:30:00,39.35,39.36,39.25,39.25,15900.0,32.986,32.9943,32.9021,32.9021,15900.0
2012-11-14 12:40:00,39.23,39.23,39.15,39.18,11600.0,32.8854,32.8854,32.8183,32.8434,11600.0
2012-11-14 12:50:00,39.19,39.19,39.11,39.11,14400.0,32.8518,32.8518,32.7848,32.7848,14400.0
2012-11-14 13:00:00,39.11,39.12,39.06,39.06,8700.0,32.7848,32.7931,32.7429,32.7429,8700.0
2012-11-14 13:10:00,39.06,39.1,39.04,39.09,14800.0,32.7429,32.7764,32.7261,32.768,14800.0
2012-11-14 13:20:00,39.1,39.1,39.07,39.07,8600.0,32.7764,32.7764,32.7512,32.7512,8600.0
2012-11-14 13:30:00,39.07,39.13,39.04,39.08,12200.0,32.7512,32.8015,32.7261,32.7596,12200.0
2012-11-14 13:40:00,39.1,39.14,39.06,39.13,19000.0,32.7764,32.8099,32.7429,32.8015,19000.0
2012-11-14 13:50:00,39.13,39.19,39.1,39.16,4700.0,32.8015,32.8518,32.7764,32.8267,4700.0
2012-11-14 14:00:00,39.2,39.26,39.12,39.12,19400.0,32.8602,32.9105,32.7931,32.7931,19400.0
2012-11-14 14:10:00,39.14,39.14,39.0,39.06,9500.0,32.8099,32.8099,32.6926,32.7429,9500.0
2012-11-14 14:20:00,39.03,39.05,39.01,39.04,11700.0,32.7177,32.7345,32.7009,32.7261,11700.0
2012-11-14 14:30:00,39.04,39.04,38.95,38.97,20200.0,32.7261,32.7261,32.6506,32.6674,20200.0
2012-11-14 14:40:00,38.97,39.05,38.95,39.02,19200.0,32.6674,32.7345,32.6506,32.7093,19200.0
2012-11-14 14:50:00,39.03,39.07,39.0,39.02,10900.0,32.7177,32.7512,32.6926,32.7093,10900.0
2012-11-14 15:00:00,39.0,39.05,38.92,38.92,28700.0,32.6926,32.7345,32.6255,32.6255,28700.0
2012-11-14 15:10:00,38.91,39.02,38.76,38.83,62100.0,32.6171,32.7093,32.4914,32.5501,62100.0
2012-11-14 15:20:00,38.8,38.84,38.76,38.81,45600.0,32.5249,32.5584,32.4914,32.5333,45600.0
2012-11-14 15:30:00,38.81,38.82,38.76,38.81,96600.0,32.5333,32.5417,32.4914,32.5333,96600.0
2012-11-14 15:40:00,38.79,39.03,38.77,38.99,138100.0,32.5165,32.7177,32.4998,32.6842,138100.0
2012-11-14 15:50:00,38.98,38.99,38.72,38.8,145900.0,32.6758,32.6842,32.4578,32.5249,145900.0
2012-11-15 09:30:00,38.82,39.31,38.71,39.14,62600.0,32.5417,32.9524,32.4495,32.8099,62600.0
2012-11-15 09:40:00,39.16,39.2,39.1,39.12,50700.0,32.8267,32.8602,32.7764,32.7931,50700.0
2012-11-15 09:50:00,39.14,39.24,38.88,39.01,106600.0,32.8099,32.8937,32.592,32.7009,106600.0
2012-11-15 10:00:00,39.01,39.03,38.83,38.88,104300.0,32.7009,32.7177,32.5501,32.592,104300.0
2012-11-15 10:10:00,38.86,39.05,38.86,38.88,47800.0,32.5752,32.7345,32.5752,32.592,47800.0
2012-11-15 10:20:00,38.88,39.04,38.87,38.94,26700.0,32.592,32.7261,32.5836,32.6423,26700.0
2012-11-15 10:30:00,38.94,39.12,38.93,39.04,31100.0,32.6423,32.7931,32.6339,32.7261,31100.0
2012-11-15 10:40:00,39.02,39.13,38.98,39.05,90400.0,32.7093,32.8015,32.6758,32.7345,90400.0
2012-11-15 10:50:00,39.06,39.12,38.94,38.97,37000.0,32.7429,32.7931,32.6423,32.6674,37000.0
2012-11-15 11:00:00,38.97,39.03,38.89,38.89,111600.0,32.6674,32.7177,32.6003,32.6003,111600.0
2012-11-15 11:10:00,38.88,39.03,38.88,38.98,23500.0,32.592,32.7177,32.592,32.6758,23500.0
2012-11-15 11:20:00,39.0,39.1,38.97,39.08,26000.0,32.6926,32.7764,32.6674,32.7596,26000.0
2012-11-15 11:30:00,39.07,39.08,39.01,39.03,19100.0,32.7512,32.7596,32.7009,32.7177,19100.0
2012-11-15 11:40:00,39.01,39.05,38.92,38.96,18000.0,32.7009,32.7345,32.6255,32.659,18000.0
2012-11-15 11:50:00,38.97,38.99,38.93,38.95,23400.0,32.6674,32.6842,32.6339,32.6506,23400.0
2012-11-15 12:00:00,38.93,38.96,38.91,38.94,24800.0,32.6339,32.659,32.6171,32.6423,24800.0
2012-11-15 12:10:00,38.94,38.95,38.93,38.94,11600.0,32.6423,32.6506,32.6339,32.6423,11600.0
2012-11-15 12:20:00,38.93,38.96,38.91,38.94,162500.0,32.6339,32.659,32.6171,32.6423,162500.0
2012-11-15 12:30:00,38.92,38.97,38.9,38.96,12400.0,32.6255,32.6674,32.6087,32.659,12400.0
2012-11-15 12:40:00,38.95,38.97,38.91,38.95,62500.0,32.6506,32.6674,32.6171,32.6506,62500.0
2012-11-15 12:50:00,38.95,38.96,38.84,38.84,16000.0,32.6506,32.659,32.5584,32.5584,16000.0
2012-11-15 13:00:00,38.85,38.93,38.84,38.92,22300.0,32.5668,32.6339,32.5584,32.6255,22300.0
2012-11-15 13:10:00,38.92,38.97,38.91,38.95,17400.0,32.6255,32.6674,32.6171,32.6506,17400.0
2012-11-15 13:20:00,38.95,38.98,38.91,38.94,31300.0,32.6506,32.6758,32.6171,32.6423,31300.0
2012-11-15 13:30:00,38.95,39.0,38.94,38.98,61800.0,32.6506,32.6926,32.6423,32.6758,61800.0
2012-11-15 13:40:00,38.99,39.0,38.94,38.99,35500.0,32.6842,32.6926,32.6423,32.6842,35500.0
2012-11-15 13:50:00,38.99,39.02,38.94,38.96,29700.0,32.6842,32.7093,32.6423,32.659,29700.0
2012-11-15 14:00:00,38.96,38.96,38.88,38.88,23000.0,32.659,32.659,32.592,32.592,23000.0
2012-11-15 14:10:00,38.87,38.96,38.82,38.88,31900.0,32.5836,32.659,32.5417,32.592,31900.0
2012-11-15 14:20:00,38.88,38.93,38.88,38.89,18900.0,32.592,32.6339,32.592,32.6003,18900.0
2012-11-15 14:30:00,38.89,38.92,38.87,38.91,28600.0,32.6003,32.6255,32.5836,32.6171,28600.0
2012-11-15 14:40:00,38.92,38.99,38.91,38.97,21300.0,32.6255,32.6842,32.6171,32.6674,21300.0
2012-11-15 14:50:00,38.98,39.0,38.96,38.97,17700.0,32.6758,32.6926,32.659,32.6674,17700.0
2012-11-15 15:00:00,38.97,39.0,38.91,38.98,44800.0,32.6674,32.6926,32.6171,32.6758,44800.0
2012-11-15 15:10:00,38.98,39.0,38.98,38.99,20000.0,32.6758,32.6926,32.6758,32.6842,20000.0
2012-11-15 15:20:00,39.0,39.0,38.99,38.99,28500.0,32.6926,32.6926,32.6842,32.6842,28500.0
2012-11-15 15:30:00,38.99,39.0,38.92,38.99,48800.0,32.6842,32.6926,32.6255,32.6842,48800.0
2012-11-15 15:40:00,38.99,39.01,38.93,38.97,123900.0,32.6842,32.7009,32.6339,32.6674,123900.0
2012-11-15 15:50:00,38.98,39.0,38.96,38.98,125400.0,32.6758,32.6926,32.659,32.6758,125400.0
2012-11-16 09:30:00,38.61,38.86,38.08,38.78,92400.0,32.5064,32.7168,32.0601,32.6495,92400.0
2012-11-16 09:40:00,38.77,38.84,38.68,38.75,41100.0,32.6411,32.7,32.5653,32.6242,41100.0
2012-11-16 09:50:00,38.74,38.83,38.7,38.81,42200.0,32.6158,32.6916,32.5821,32.6747,42200.0
2012-11-16 10:00:00,38.8,38.94,38.77,38.77,48100.0,32.6663,32.7842,32.6411,32.6411,48100.0
2012-11-16 10:10:00,38.77,38.88,38.74,38.81,41200.0,32.6411,32.7337,32.6158,32.6747,41200.0
2012-11-16 10:20:00,38.83,38.93,38.82,38.92,31200.0,32.6916,32.7758,32.6832,32.7673,31200.0
2012-11-16 10:30:00,38.93,39.0,38.92,38.96,220400.0,32.7758,32.8347,32.7673,32.801,220400.0
2012-11-16 10:40:00,38.96,38.98,38.83,38.88,34900.0,32.801,32.8179,32.6916,32.7337,34900.0
2012-11-16 10:50:00,38.88,38.94,38.85,38.9,27600.0,32.7337,32.7842,32.7084,32.7505,27600.0
2012-11-16 11:00:00,38.92,39.02,38.9,38.9,32000.0,32.7673,32.8515,32.7505,32.7505,32000.0
2012-11-16 11:10:00,38.9,38.99,38.89,38.91,23400.0,32.7505,32.8263,32.7421,32.7589,23400.0
2012-11-16 11:20:00,38.91,38.96,38.8,38.83,29000.0,32.7589,32.801,32.6663,32.6916,29000.0
2012-11-16 11:30:00,38.83,38.9,38.83,38.85,65700.0,32.6916,32.7505,32.6916,32.7084,65700.0
2012-11-16 11:40:00,38.85,39.07,38.85,38.91,38000.0,32.7084,32.8936,32.7084,32.7589,38000.0
2012-11-16 11:50:00,38.9,39.16,38.89,39.16,23200.0,32.7505,32.9694,32.7421,32.9694,23200.0
2012-11-16 12:00:00,39.16,39.16,38.98,39.04,27900.0,32.9694,32.9694,32.8179,32.8684,27900.0
2012-11-16 12:10:00,39.03,39.09,38.94,38.98,14900.0,32.86,32.9105,32.7842,32.8179,14900.0
2012-11-16 12:20:00,39.02,39.15,38.99,39.08,15700.0,32.8515,32.961,32.8263,32.9021,15700.0
2012-11-16 12:30:00,39.09,39.2,39.07,39.17,19600.0,32.9105,33.0031,32.8936,32.9778,19600.0
2012-11-16 12:40:00,39.17,39.29,39.17,39.26,13800.0,32.9778,33.0789,32.9778,33.0536,13800.0
2012-11-16 12:50:00,39.26,39.26,39.15,39.2,10700.0,33.0536,33.0536,32.961,33.0031,10700.0
2012-11-16 13:00:00,39.18,39.28,39.17,39.28,26400.0,32.9862,33.0704,32.9778,33.0704,26400.0
2012-11-16 13:10:00,39.24,39.29,39.17,39.17,17800.0,33.0368,33.0789,32.9778,32.9778,17800.0
2012-11-16 13:20:00,39.19,39.24,39.17,39.21,16800.0,32.9947,33.0368,32.9778,33.0115,16800.0
2012-11-16 13:30:00,39.22,39.3,39.21,39.3,17900.0,33.0199,33.0873,33.0115,33.0873,17900.0
2012-11-16 13:40:00,39.29,39.3,39.23,39.3,13000.0,33.0789,33.0873,33.0283,33.0873,13000.0
2012-11-16 13:50:00,39.29,39.32,39.22,39.25,33900.0,33.0789,33.1041,33.0199,33.0452,33900.0
2012-11-16 14:00:00,39.23,39.27,39.19,39.25,29000.0,33.0283,33.062,32.9947,33.0452,29000.0
2012-11-16 14:10:00,39.24,39.27,39.22,39.26,32500.0,33.0368,33.062,33.0199,33.0536,32500.0
2012-11-16 14:20:00,39.24,39.24,39.07,39.1,24600.0,33.0368,33.0368,32.8936,32.9189,24600.0
2012-11-16 14:30:00,39.09,39.15,39.01,39.08,30500.0,32.9105,32.961,32.8431,32.9021,30500.0
2012-11-16 14:40:00,39.08,39.2,39.08,39.19,23600.0,32.9021,33.0031,32.9021,32.9947,23600.0
2012-11-16 14:50:00,39.17,39.18,39.12,39.15,31900.0,32.9778,32.9862,32.9357,32.961,31900.0
2012-11-16 15:00:00,39.15,39.17,39.07,39.17,42200.0,32.961,32.9778,32.8936,32.9778,42200.0
2012-11-16 15:10:00,39.17,39.17,39.05,39.06,43300.0,32.9778,32.9778,32.8768,32.8852,43300.0
2012-11-16 15:20:00,39.05,39.09,39.0,39.01,53500.0,32.8768,32.9105,32.8347,32.8431,53500.0
2012-11-16 15:30:00,39.01,39.05,38.97,38.97,186600.0,32.8431,32.8768,32.8094,32.8094,186600.0
2012-11-16 15:40:00,38.97,39.1,38.97,39.06,122000.0,32.8094,32.9189,32.8094,32.8852,122000.0
2012-11-16 15:50:00,39.06,39.14,39.04,39.1,171700.0,32.8852,32.9526,32.8684,32.9189,171700.0
2012-11-19 09:30:00,39.61,39.89,39.4,39.86,74400.0,33.3483,33.584,33.1715,33.5587,74400.0
2012-11-19 09:40:00,39.88,39.91,39.78,39.86,63300.0,33.5756,33.6008,33.4914,33.5587,63300.0
2012-11-19 09:50:00,39.85,40.31,39.84,40.31,63700.0,33.5503,33.9376,33.5419,33.9376,63700.0
2012-11-19 10:00:00,40.29,40.34,40.05,40.08,23700.0,33.9208,33.9629,33.7187,33.744,23700.0
2012-11-19 10:10:00,40.07,40.3,40.06,40.28,24700.0,33.7355,33.9292,33.7271,33.9124,24700.0
2012-11-19 10:20:00,40.28,40.33,40.04,40.07,37300.0,33.9124,33.9544,33.7103,33.7355,37300.0
2012-11-19 10:30:00,40.07,40.13,40.03,40.08,34300.0,33.7355,33.7861,33.7019,33.744,34300.0
2012-11-19 10:40:00,40.08,40.18,40.05,40.18,20400.0,33.744,33.8282,33.7187,33.8282,20400.0
2012-11-19 10:50:00,40.17,40.18,40.11,40.14,21200.0,33.8197,33.8282,33.7692,33.7945,21200.0
2012-11-19 11:00:00,40.16,40.19,40.1,40.19,17900.0,33.8113,33.8366,33.7608,33.8366,17900.0
2012-11-19 11:10:00,40.19,40.2,40.1,40.1,20200.0,33.8366,33.845,33.7608,33.7608,20200.0
2012-11-19 11:20:00,40.1,40.29,40.1,40.25,31000.0,33.7608,33.9208,33.7608,33.8871,31000.0
2012-11-19 11:30:00,40.25,40.4,40.24,40.39,43600.0,33.8871,34.0134,33.8787,34.005,43600.0
2012-11-19 11:40:00,40.38,40.42,40.29,40.3,32200.0,33.9965,34.0302,33.9208,33.9292,32200.0
2012-11-19 11:50:00,40.29,40.42,40.23,40.42,30100.0,33.9208,34.0302,33.8703,34.0302,30100.0
2012-11-19 12:00:00,40.41,40.5,40.41,40.43,35600.0,34.0218,34.0976,34.0218,34.0386,35600.0
2012-11-19 12:10:00,40.44,40.47,40.34,40.34,30500.0,34.0471,34.0723,33.9629,33.9629,30500.0
2012-11-19 12:20:00,40.34,40.39,40.33,40.39,31900.0,33.9629,34.005,33.9544,34.005,31900.0
2012-11-19 12:30:00,40.38,40.38,40.34,40.36,23400.0,33.9965,33.9965,33.9629,33.9797,23400.0
2012-11-19 12:40:00,40.35,40.36,40.25,40.27,24800.0,33.9713,33.9797,33.8871,33.9039,24800.0
2012-11-19 12:50:00,40.26,40.27,40.23,40.23,27200.0,33.8955,33.9039,33.8703,33.8703,27200.0
2012-11-19 13:00:00,40.23,40.23,40.18,40.18,31600.0,33.8703,33.8703,33.8282,33.8282,31600.0
2012-11-19 13:10:00,40.18,40.18,40.13,40.14,24300.0,33.8282,33.8282,33.7861,33.7945,24300.0
2012-11-19 13:20:00,40.14,40.21,40.1,40.21,34400.0,33.7945,33.8534,33.7608,33.8534,34400.0
2012-11-19 13:30:00,40.2,40.37,40.2,40.3,30900.0,33.845,33.9881,33.845,33.9292,30900.0
2012-11-19 13:40:00,40.28,40.33,40.23,40.32,18900.0,33.9124,33.9544,33.8703,33.946,18900.0
2012-11-19 13:50:00,40.33,40.44,40.33,40.42,27400.0,33.9544,34.0471,33.9544,34.0302,27400.0
2012-11-19 14:00:00,40.43,40.48,40.36,40.47,41400.0,34.0386,34.0807,33.9797,34.0723,41400.0
2012-11-19 14:10:00,40.48,40.5,40.45,40.5,31700.0,34.0807,34.0976,34.0555,34.0976,31700.0
2012-11-19 14:20:00,40.5,40.52,40.48,40.5,33000.0,34.0976,34.1144,34.0807,34.0976,33000.0
2012-11-19 14:30:00,40.5,40.51,40.49,40.5,23800.0,34.0976,34.106,34.0892,34.0976,23800.0
2012-11-19 14:40:00,40.5,40.57,40.5,40.56,29100.0,34.0976,34.1565,34.0976,34.1481,29100.0
2012-11-19 14:50:00,40.57,40.57,40.54,40.55,23400.0,34.1565,34.1565,34.1312,34.1397,23400.0
2012-11-19 15:00:00,40.55,40.55,40.5,40.5,67100.0,34.1397,34.1397,34.0976,34.0976,67100.0
2012-11-19 15:10:00,40.5,40.6,40.49,40.58,54000.0,34.0976,34.1818,34.0892,34.1649,54000.0
2012-11-19 15:20:00,40.58,40.66,40.54,40.6,70200.0,34.1649,34.2323,34.1312,34.1818,70200.0
2012-11-19 15:30:00,40.59,40.66,40.59,40.64,87400.0,34.1733,34.2323,34.1733,34.2154,87400.0
2012-11-19 15:40:00,40.64,40.64,40.61,40.63,122000.0,34.2154,34.2154,34.1902,34.207,122000.0
2012-11-19 15:50:00,40.63,40.73,40.62,40.73,249700.0,34.207,34.2912,34.1986,34.2912,249700.0
2012-11-20 09:30:00,40.34,40.36,39.73,39.83,145000.0,33.9629,33.9797,33.4493,33.5335,145000.0
2012-11-20 09:40:00,39.88,39.97,39.84,39.89,65900.0,33.5756,33.6514,33.5419,33.584,65900.0
2012-11-20 09:50:00,39.89,40.09,39.87,40.09,45500.0,33.584,33.7524,33.5672,33.7524,45500.0
2012-11-20 10:00:00,40.1,40.1,39.98,40.07,49200.0,33.7608,33.7608,33.6598,33.7355,49200.0
2012-11-20 10:10:00,40.07,40.25,40.07,40.24,61200.0,33.7355,33.8871,33.7355,33.8787,61200.0
2012-11-20 10:20:00,40.25,40.35,40.07,40.08,80700.0,33.8871,33.9713,33.7355,33.744,80700.0
2012-11-20 10:30:00,40.09,40.19,39.96,40.19,52300.0,33.7524,33.8366,33.6429,33.8366,52300.0
2012-11-20 10:40:00,40.18,40.19,40.12,40.14,32300.0,33.8282,33.8366,33.7776,33.7945,32300.0
2012-11-20 10:50:00,40.14,40.16,40.12,40.14,58800.0,33.7945,33.8113,33.7776,33.7945,58800.0
2012-11-20 11:00:00,40.14,40.15,40.04,40.09,46200.0,33.7945,33.8029,33.7103,33.7524,46200.0
2012-11-20 11:10:00,40.1,40.11,40.05,40.06,25600.0,33.7608,33.7692,33.7187,33.7271,25600.0
2012-11-20 11:20:00,40.05,40.17,40.05,40.14,40000.0,33.7187,33.8197,33.7187,33.7945,40000.0
2012-11-20 11:30:00,40.14,40.14,40.05,40.06,25400.0,33.7945,33.7945,33.7187,33.7271,25400.0
2012-11-20 11:40:00,40.08,40.12,40.06,40.12,24500.0,33.744,33.7776,33.7271,33.7776,24500.0
2012-11-20 11:50:00,40.13,40.26,40.12,40.23,25600.0,33.7861,33.8955,33.7776,33.8703,25600.0
2012-11-20 12:00:00,40.24,40.27,40.18,40.19,48800.0,33.8787,33.9039,33.8282,33.8366,48800.0
2012-11-20 12:10:00,40.18,40.2,40.14,40.14,27300.0,33.8282,33.845,33.7945,33.7945,27300.0
2012-11-20 12:20:00,40.14,40.2,40.14,40.19,24900.0,33.7945,33.845,33.7945,33.8366,24900.0
2012-11-20 12:30:00,40.19,40.2,40.17,40.2,15600.0,33.8366,33.845,33.8197,33.845,15600.0
2012-11-20 12:40:00,40.2,40.2,40.15,40.18,33200.0,33.845,33.845,33.8029,33.8282,33200.0
2012-11-20 12:50:00,40.18,40.2,40.14,40.14,28600.0,33.8282,33.845,33.7945,33.7945,28600.0
2012-11-20 13:00:00,40.16,40.16,40.09,40.1,35000.0,33.8113,33.8113,33.7524,33.7608,35000.0
2012-11-20 13:10:00,40.11,40.11,39.96,40.1,31700.0,33.7692,33.7692,33.6429,33.7608,31700.0
2012-11-20 13:20:00,40.11,40.13,40.07,40.1,57500.0,33.7692,33.7861,33.7355,33.7608,57500.0
2012-11-20 13:30:00,40.1,40.15,40.05,40.1,25900.0,33.7608,33.8029,33.7187,33.7608,25900.0
2012-11-20 13:40:00,40.09,40.11,40.09,40.11,35600.0,33.7524,33.7692,33.7524,33.7692,35600.0
2012-11-20 13:50:00,40.11,40.14,40.1,40.12,49200.0,33.7692,33.7945,33.7608,33.7776,49200.0
2012-11-20 14:00:00,40.12,40.13,40.1,40.11,42000.0,33.7776,33.7861,33.7608,33.7692,42000.0
2012-11-20 14:10:00,40.11,40.14,40.1,40.12,76600.0,33.7692,33.7945,33.7608,33.7776,76600.0
2012-11-20 14:20:00,40.12,40.15,40.11,40.13,51100.0,33.7776,33.8029,33.7692,33.7861,51100.0
2012-11-20 14:30:00,40.13,40.13,40.09,40.13,39700.0,33.7861,33.7861,33.7524,33.7861,39700.0
2012-11-20 14:40:00,40.12,40.13,40.07,40.09,20500.0,33.7776,33.7861,33.7355,33.7524,20500.0
2012-11-20 14:50:00,40.1,40.13,40.1,40.12,24200.0,33.7608,33.7861,33.7608,33.7776,24200.0
2012-11-20 15:00:00,40.14,40.14,40.05,40.06,38700.0,33.7945,33.7945,33.7187,33.7271,38700.0
2012-11-20 15:10:00,40.07,40.13,40.07,40.1,30700.0,33.7355,33.7861,33.7355,33.7608,30700.0
2012-11-20 15:20:00,40.09,40.12,40.07,40.12,46000.0,33.7524,33.7776,33.7355,33.7776,46000.0
2012-11-20 15:30:00,40.13,40.18,40.1,40.18,63400.0,33.7861,33.8282,33.7608,33.8282,63400.0
2012-11-20 15:40:00,40.19,40.2,40.12,40.19,93800.0,33.8366,33.845,33.7776,33.8366,93800.0
2012-11-20 15:50:00,40.19,40.24,40.16,40.2,261600.0,33.8366,33.8787,33.8113,33.845,261600.0
2012-11-21 09:30:00,40.14,40.14,39.72,39.78,121400.0,33.7945,33.7945,33.4409,33.4914,121400.0
2012-11-21 09:40:00,39.79,39.83,39.71,39.76,64600.0,33.4998,33.5335,33.4325,33.4746,64600.0
2012-11-21 09:50:00,39.74,40.02,39.74,40.02,38600.0,33.4577,33.6935,33.4577,33.6935,38600.0
2012-11-21 10:00:00,40.02,40.09,39.95,40.02,43300.0,33.6935,33.7524,33.6345,33.6935,43300.0
2012-11-21 10:10:00,40.0,40.15,40.0,40.11,31400.0,33.6766,33.8029,33.6766,33.7692,31400.0
2012-11-21 10:20:00,40.11,40.13,40.0,40.0,30400.0,33.7692,33.7861,33.6766,33.6766,30400.0
2012-11-21 10:30:00,40.01,40.02,39.92,39.99,39200.0,33.685,33.6935,33.6093,33.6682,39200.0
2012-11-21 10:40:00,40.0,40.04,39.98,39.99,24000.0,33.6766,33.7103,33.6598,33.6682,24000.0
2012-11-21 10:50:00,39.99,40.06,39.97,40.02,23500.0,33.6682,33.7271,33.6514,33.6935,23500.0
2012-11-21 11:00:00,40.02,40.08,40.02,40.08,29400.0,33.6935,33.744,33.6935,33.744,29400.0
2012-11-21 11:10:00,40.08,40.11,40.04,40.1,14500.0,33.744,33.7692,33.7103,33.7608,14500.0
2012-11-21 11:20:00,40.1,40.16,40.04,40.04,15100.0,33.7608,33.8113,33.7103,33.7103,15100.0
2012-11-21 11:30:00,40.06,40.1,40.05,40.09,17600.0,33.7271,33.7608,33.7187,33.7524,17600.0
2012-11-21 11:40:00,40.09,40.1,40.05,40.09,11700.0,33.7524,33.7608,33.7187,33.7524,11700.0
2012-11-21 11:50:00,40.09,40.1,40.07,40.09,13000.0,33.7524,33.7608,33.7355,33.7524,13000.0
2012-11-21 12:00:00,40.1,40.1,40.05,40.08,19400.0,33.7608,33.7608,33.7187,33.744,19400.0
2012-11-21 12:10:00,40.09,40.13,40.06,40.09,16200.0,33.7524,33.7861,33.7271,33.7524,16200.0
2012-11-21 12:20:00,40.07,40.13,40.07,40.1,34700.0,33.7355,33.7861,33.7355,33.7608,34700.0
2012-11-21 12:30:00,40.09,40.15,40.09,40.15,12200.0,33.7524,33.8029,33.7524,33.8029,12200.0
2012-11-21 12:40:00,40.15,40.26,40.15,40.21,12700.0,33.8029,33.8955,33.8029,33.8534,12700.0
2012-11-21 12:50:00,40.2,40.21,40.14,40.15,18400.0,33.845,33.8534,33.7945,33.8029,18400.0
2012-11-21 13:00:00,40.15,40.15,40.05,40.08,18200.0,33.8029,33.8029,33.7187,33.744,18200.0
2012-11-21 13:10:00,40.09,40.11,40.07,40.08,6800.0,33.7524,33.7692,33.7355,33.744,6800.0
2012-11-21 13:20:00,40.08,40.1,40.07,40.09,24300.0,33.744,33.7608,33.7355,33.7524,24300.0
2012-11-21 13:30:00,40.1,40.13,40.08,40.09,34800.0,33.7608,33.7861,33.744,33.7524,34800.0
2012-11-21 13:40:00,40.09,40.1,40.02,40.02,35800.0,33.7524,33.7608,33.6935,33.6935,35800.0
2012-11-21 13:50:00,40.0,40.02,39.93,39.94,25500.0,33.6766,33.6935,33.6177,33.6261,25500.0
2012-11-21 14:00:00,39.94,39.99,39.93,39.98,19600.0,33.6261,33.6682,33.6177,33.6598,19600.0
2012-11-21 14:10:00,39.97,39.99,39.95,39.95,23600.0,33.6514,33.6682,33.6345,33.6345,23600.0
2012-11-21 14:20:00,39.94,39.99,39.9,39.99,19800.0,33.6261,33.6682,33.5924,33.6682,19800.0
2012-11-21 14:30:00,39.99,39.99,39.93,39.98,39800.0,33.6682,33.6682,33.6177,33.6598,39800.0
2012-11-21 14:40:00,39.98,40.07,39.97,40.07,18200.0,33.6598,33.7355,33.6514,33.7355,18200.0
2012-11-21 14:50:00,40.07,40.08,39.95,39.96,31900.0,33.7355,33.744,33.6345,33.6429,31900.0
2012-11-21 15:00:00,39.96,40.03,39.95,40.02,32500.0,33.6429,33.7019,33.6345,33.6935,32500.0
2012-11-21 15:10:00,40.01,40.05,39.98,40.01,34700.0,33.685,33.7187,33.6598,33.685,34700.0
2012-11-21 15:20:00,40.02,40.03,40.0,40.02,32800.0,33.6935,33.7019,33.6766,33.6935,32800.0
2012-11-21 15:30:00,40.01,40.03,39.99,40.03,65700.0,33.685,33.7019,33.6682,33.7019,65700.0
2012-11-21 15:40:00,40.03,40.08,40.02,40.05,87100.0,33.7019,33.744,33.6935,33.7187,87100.0
2012-11-21 15:50:00,40.05,40.09,40.01,40.07,168800.0,33.7187,33.7524,33.685,33.7355,168800.0
2012-11-23 09:30:00,40.26,40.41,40.06,40.06,37500.0,33.8955,34.0218,33.7271,33.7271,37500.0
2012-11-23 09:40:00,40.09,40.15,40.06,40.11,17000.0,33.7524,33.8029,33.7271,33.7692,17000.0
2012-11-23 09:50:00,40.08,40.14,39.95,39.98,56100.0,33.744,33.7945,33.6345,33.6598,56100.0
2012-11-23 10:00:00,40.01,40.04,39.94,39.98,17900.0,33.685,33.7103,33.6261,33.6598,17900.0
2012-11-23 10:10:00,39.97,40.01,39.93,39.98,25100.0,33.6514,33.685,33.6177,33.6598,25100.0
2012-11-23 10:20:00,40.0,40.06,39.97,40.03,29100.0,33.6766,33.7271,33.6514,33.7019,29100.0
2012-11-23 10:30:00,40.04,40.08,39.99,40.04,15000.0,33.7103,33.744,33.6682,33.7103,15000.0
2012-11-23 10:40:00,40.02,40.07,40.0,40.06,17900.0,33.6935,33.7355,33.6766,33.7271,17900.0
2012-11-23 10:50:00,40.06,40.11,40.02,40.03,55800.0,33.7271,33.7692,33.6935,33.7019,55800.0
2012-11-23 11:00:00,40.04,40.08,40.03,40.08,19100.0,33.7103,33.744,33.7019,33.744,19100.0
2012-11-23 11:10:00,40.08,40.14,40.06,40.1,19000.0,33.744,33.7945,33.7271,33.7608,19000.0
2012-11-23 11:20:00,40.1,40.11,40.06,40.11,15000.0,33.7608,33.7692,33.7271,33.7692,15000.0
2012-11-23 11:30:00,40.1,40.14,40.07,40.09,29300.0,33.7608,33.7945,33.7355,33.7524,29300.0
2012-11-23 11:40:00,40.1,40.12,40.08,40.09,19100.0,33.7608,33.7776,33.744,33.7524,19100.0
2012-11-23 11:50:00,40.09,40.12,40.08,40.12,22900.0,33.7524,33.7776,33.744,33.7776,22900.0
2012-11-23 12:00:00,40.11,40.25,40.08,40.25,48600.0,33.7692,33.8871,33.744,33.8871,48600.0
2012-11-23 12:10:00,40.26,40.35,40.25,40.35,26100.0,33.8955,33.9713,33.8871,33.9713,26100.0
2012-11-23 12:20:00,40.35,40.49,40.34,40.47,10300.0,33.9713,34.0892,33.9629,34.0723,10300.0
2012-11-23 12:30:00,40.49,40.53,40.44,40.5,33200.0,34.0892,34.1228,34.0471,34.0976,33200.0
2012-11-23 12:40:00,40.5,40.57,40.49,40.53,17900.0,34.0976,34.1565,34.0892,34.1228,17900.0
2012-11-23 12:50:00,40.51,40.52,40.45,40.5,42600.0,34.106,34.1144,34.0555,34.0976,42600.0
2012-11-26 09:30:00,40.36,40.36,40.11,40.11,55000.0,33.9797,33.9797,33.7692,33.7692,55000.0
2012-11-26 09:40:00,40.11,40.2,40.01,40.02,36300.0,33.7692,33.845,33.685,33.6935,36300.0
2012-11-26 09:50:00,40.02,40.37,40.0,40.36,63700.0,33.6935,33.9881,33.6766,33.9797,63700.0
2012-11-26 10:00:00,40.36,40.37,40.19,40.25,42200.0,33.9797,33.9881,33.8366,33.8871,42200.0
2012-11-26 10:10:00,40.26,40.26,40.13,40.17,44000.0,33.8955,33.8955,33.7861,33.8197,44000.0
2012-11-26 10:20:00,40.16,40.16,40.01,40.1,39600.0,33.8113,33.8113,33.685,33.7608,39600.0
2012-11-26 10:30:00,40.1,40.17,40.06,40.1,16800.0,33.7608,33.8197,33.7271,33.7608,16800.0
2012-11-26 10:40:00,40.11,40.26,40.11,40.19,44200.0,33.7692,33.8955,33.7692,33.8366,44200.0
2012-11-26 10:50:00,40.18,40.27,40.18,40.24,39500.0,33.8282,33.9039,33.8282,33.8787,39500.0
2012-11-26 11:00:00,40.23,40.26,40.17,40.23,20200.0,33.8703,33.8955,33.8197,33.8703,20200.0
2012-11-26 11:10:00,40.22,40.23,40.15,40.22,34400.0,33.8618,33.8703,33.8029,33.8618,34400.0
2012-11-26 11:20:00,40.22,40.31,40.21,40.24,29100.0,33.8618,33.9376,33.8534,33.8787,29100.0
2012-11-26 11:30:00,40.24,40.31,40.24,40.3,18100.0,33.8787,33.9376,33.8787,33.9292,18100.0
2012-11-26 11:40:00,40.3,40.35,40.3,40.34,12400.0,33.9292,33.9713,33.9292,33.9629,12400.0
2012-11-26 11:50:00,40.35,40.39,40.35,40.39,12600.0,33.9713,34.005,33.9713,34.005,12600.0
2012-11-26 12:00:00,40.38,40.38,40.31,40.31,14100.0,33.9965,33.9965,33.9376,33.9376,14100.0
2012-11-26 12:10:00,40.32,40.39,40.31,40.39,13200.0,33.946,34.005,33.9376,34.005,13200.0
2012-11-26 12:20:00,40.38,40.39,40.28,40.31,25800.0,33.9965,34.005,33.9124,33.9376,25800.0
2012-11-26 12:30:00,40.31,40.35,40.26,40.35,19600.0,33.9376,33.9713,33.8955,33.9713,19600.0
2012-11-26 12:40:00,40.35,40.38,40.29,40.36,14700.0,33.9713,33.9965,33.9208,33.9797,14700.0
2012-11-26 12:50:00,40.36,40.37,40.29,40.3,13500.0,33.9797,33.9881,33.9208,33.9292,13500.0
2012-11-26 13:00:00,40.3,40.32,40.26,40.28,13600.0,33.9292,33.946,33.8955,33.9124,13600.0
2012-11-26 13:10:00,40.28,40.39,40.27,40.36,18900.0,33.9124,34.005,33.9039,33.9797,18900.0
2012-11-26 13:20:00,40.37,40.37,40.27,40.27,9300.0,33.9881,33.9881,33.9039,33.9039,9300.0
2012-11-26 13:30:00,40.27,40.33,40.27,40.3,16300.0,33.9039,33.9544,33.9039,33.9292,16300.0
2012-11-26 13:40:00,40.27,40.3,40.27,40.27,10700.0,33.9039,33.9292,33.9039,33.9039,10700.0
2012-11-26 13:50:00,40.27,40.34,40.26,40.27,14400.0,33.9039,33.9629,33.8955,33.9039,14400.0
2012-11-26 14:00:00,40.3,40.3,40.25,40.27,8200.0,33.9292,33.9292,33.8871,33.9039,8200.0
2012-11-26 14:10:00,40.27,40.27,40.22,40.26,12700.0,33.9039,33.9039,33.8618,33.8955,12700.0
2012-11-26 14:20:00,40.25,40.26,40.22,40.24,9500.0,33.8871,33.8955,33.8618,33.8787,9500.0
2012-11-26 14:30:00,40.25,40.3,40.23,40.29,10500.0,33.8871,33.9292,33.8703,33.9208,10500.0
2012-11-26 14:40:00,40.29,40.31,40.24,40.27,9800.0,33.9208,33.9376,33.8787,33.9039,9800.0
2012-11-26 14:50:00,40.28,40.31,40.26,40.28,11300.0,33.9124,33.9376,33.8955,33.9124,11300.0
2012-11-26 15:00:00,40.27,40.3,40.25,40.28,19500.0,33.9039,33.9292,33.8871,33.9124,19500.0
2012-11-26 15:10:00,40.27,40.34,40.26,40.34,25800.0,33.9039,33.9629,33.8955,33.9629,25800.0
2012-11-26 15:20:00,40.34,40.37,40.32,40.34,23000.0,33.9629,33.9881,33.946,33.9629,23000.0
2012-11-26 15:30:00,40.36,40.37,40.29,40.36,33200.0,33.9797,33.9881,33.9208,33.9797,33200.0
2012-11-26 15:40:00,40.35,40.45,40.35,40.42,87100.0,33.9713,34.0555,33.9713,34.0302,87100.0
2012-11-26 15:50:00,40.43,40.53,40.38,40.5,249700.0,34.0386,34.1228,33.9965,34.0976,249700.0
2012-11-27 09:30:00,40.74,40.74,40.55,40.69,40600.0,34.2996,34.2996,34.1397,34.2575,40600.0
2012-11-27 09:40:00,40.68,40.99,40.64,40.99,48900.0,34.2491,34.5101,34.2154,34.5101,48900.0
2012-11-27 09:50:00,40.99,41.25,40.98,41.19,105800.0,34.5101,34.729,34.5017,34.6785,105800.0
2012-11-27 10:00:00,41.2,41.23,40.99,41.11,52900.0,34.6869,34.7122,34.5101,34.6111,52900.0
2012-11-27 10:10:00,41.11,41.13,40.98,41.01,56100.0,34.6111,34.628,34.5017,34.5269,56100.0
2012-11-27 10:20:00,41.02,41.18,41.0,41.08,33700.0,34.5354,34.6701,34.5185,34.5859,33700.0
2012-11-27 10:30:00,41.09,41.15,41.05,41.09,41400.0,34.5943,34.6448,34.5606,34.5943,41400.0
2012-11-27 10:40:00,41.09,41.12,41.05,41.11,29200.0,34.5943,34.6196,34.5606,34.6111,29200.0
2012-11-27 10:50:00,41.11,41.44,41.09,41.41,54300.0,34.6111,34.889,34.5943,34.8637,54300.0
2012-11-27 11:00:00,41.41,41.41,41.31,41.31,41700.0,34.8637,34.8637,34.7795,34.7795,41700.0
2012-11-27 11:10:00,41.31,41.32,41.22,41.23,37200.0,34.7795,34.7879,34.7038,34.7122,37200.0
2012-11-27 11:20:00,41.24,41.3,41.23,41.27,29200.0,34.7206,34.7711,34.7122,34.7458,29200.0
2012-11-27 11:30:00,41.27,41.44,41.25,41.43,29200.0,34.7458,34.889,34.729,34.8806,29200.0
2012-11-27 11:40:00,41.44,41.46,41.31,41.31,26000.0,34.889,34.9058,34.7795,34.7795,26000.0
2012-11-27 11:50:00,41.3,41.38,41.3,41.3,21600.0,34.7711,34.8385,34.7711,34.7711,21600.0
2012-11-27 12:00:00,41.3,41.38,41.25,41.25,24300.0,34.7711,34.8385,34.729,34.729,24300.0
2012-11-27 12:10:00,41.25,41.36,41.23,41.33,28000.0,34.729,34.8216,34.7122,34.7964,28000.0
2012-11-27 12:20:00,41.34,41.47,41.33,41.44,29700.0,34.8048,34.9142,34.7964,34.889,29700.0
2012-11-27 12:30:00,41.44,41.44,41.37,41.37,18200.0,34.889,34.889,34.83,34.83,18200.0
2012-11-27 12:40:00,41.37,41.4,41.34,41.36,23100.0,34.83,34.8553,34.8048,34.8216,23100.0
2012-11-27 12:50:00,41.36,41.38,41.31,41.37,28000.0,34.8216,34.8385,34.7795,34.83,28000.0
2012-11-27 13:00:00,41.37,41.4,41.36,41.39,28500.0,34.83,34.8553,34.8216,34.8469,28500.0
2012-11-27 13:10:00,41.38,41.39,41.28,41.29,31800.0,34.8385,34.8469,34.7543,34.7627,31800.0
2012-11-27 13:20:00,41.28,41.34,41.27,41.31,33000.0,34.7543,34.8048,34.7458,34.7795,33000.0
2012-11-27 13:30:00,41.31,41.4,41.29,41.37,31500.0,34.7795,34.8553,34.7627,34.83,31500.0
2012-11-27 13:40:00,41.37,41.42,41.36,41.4,24300.0,34.83,34.8721,34.8216,34.8553,24300.0
2012-11-27 13:50:00,41.4,41.41,41.39,41.39,27500.0,34.8553,34.8637,34.8469,34.8469,27500.0
2012-11-27 14:00:00,41.39,41.4,41.34,41.39,36800.0,34.8469,34.8553,34.8048,34.8469,36800.0
2012-11-27 14:10:00,41.39,41.46,41.38,41.46,37700.0,34.8469,34.9058,34.8385,34.9058,37700.0
2012-11-27 14:20:00,41.47,41.48,41.31,41.32,46500.0,34.9142,34.9226,34.7795,34.7879,46500.0
2012-11-27 14:30:00,41.31,41.34,41.25,41.27,49500.0,34.7795,34.8048,34.729,34.7458,49500.0
2012-11-27 14:40:00,41.27,41.3,41.16,41.2,31800.0,34.7458,34.7711,34.6532,34.6869,31800.0
2012-11-27 14:50:00,41.21,41.35,41.21,41.34,29500.0,34.6953,34.8132,34.6953,34.8048,29500.0
2012-11-27 15:00:00,41.33,41.35,41.24,41.29,39200.0,34.7964,34.8132,34.7206,34.7627,39200.0
2012-11-27 15:10:00,41.28,41.3,41.21,41.21,51900.0,34.7543,34.7711,34.6953,34.6953,51900.0
2012-11-27 15:20:00,41.22,41.24,41.14,41.17,79000.0,34.7038,34.7206,34.6364,34.6617,79000.0
2012-11-27 15:30:00,41.18,41.19,41.05,41.06,71800.0,34.6701,34.6785,34.5606,34.569,71800.0
2012-11-27 15:40:00,41.05,41.16,41.05,41.16,86600.0,34.5606,34.6532,34.5606,34.6532,86600.0
2012-11-27 15:50:00,41.16,41.17,41.11,41.13,182400.0,34.6532,34.6617,34.6111,34.628,182400.0
2012-11-28 09:30:00,41.03,41.19,40.92,40.94,39000.0,34.5438,34.6785,34.4512,34.468,39000.0
2012-11-28 09:40:00,40.94,41.0,40.82,40.86,18200.0,34.468,34.5185,34.367,34.4007,18200.0
2012-11-28 09:50:00,40.83,40.91,40.68,40.83,25200.0,34.3754,34.4428,34.2491,34.3754,25200.0
2012-11-28 10:00:00,40.81,40.81,40.71,40.72,28000.0,34.3586,34.3586,34.2744,34.2828,28000.0
2012-11-28 10:10:00,40.73,40.84,40.72,40.83,27300.0,34.2912,34.3838,34.2828,34.3754,27300.0
2012-11-28 10:20:00,40.82,40.98,40.8,40.89,39900.0,34.367,34.5017,34.3501,34.4259,39900.0
2012-11-28 10:30:00,40.9,41.01,40.83,40.94,29800.0,34.4343,34.5269,34.3754,34.468,29800.0
2012-11-28 10:40:00,40.93,41.04,40.92,40.99,21700.0,34.4596,34.5522,34.4512,34.5101,21700.0
2012-11-28 10:50:00,40.98,40.98,40.89,40.96,20900.0,34.5017,34.5017,34.4259,34.4849,20900.0
2012-11-28 11:00:00,40.94,40.97,40.9,40.93,32500.0,34.468,34.4933,34.4343,34.4596,32500.0
2012-11-28 11:10:00,40.96,41.05,40.91,41.05,77800.0,34.4849,34.5606,34.4428,34.5606,77800.0
2012-11-28 11:20:00,41.03,41.05,40.92,40.94,19400.0,34.5438,34.5606,34.4512,34.468,19400.0
2012-11-28 11:30:00,40.94,40.98,40.82,40.86,15500.0,34.468,34.5017,34.367,34.4007,15500.0
2012-11-28 11:40:00,40.86,40.87,40.8,40.81,18400.0,34.4007,34.4091,34.3501,34.3586,18400.0
2012-11-28 11:50:00,40.81,40.9,40.8,40.86,84200.0,34.3586,34.4343,34.3501,34.4007,84200.0
2012-11-28 12:00:00,40.86,40.88,40.74,40.81,15000.0,34.4007,34.4175,34.2996,34.3586,15000.0
2012-11-28 12:10:00,40.8,41.0,40.77,40.92,33800.0,34.3501,34.5185,34.3249,34.4512,33800.0
2012-11-28 12:20:00,40.94,40.98,40.87,40.96,12500.0,34.468,34.5017,34.4091,34.4849,12500.0
2012-11-28 12:30:00,40.96,40.97,40.91,40.95,11100.0,34.4849,34.4933,34.4428,34.4764,11100.0
2012-11-28 12:40:00,40.95,40.95,40.89,40.9,12000.0,34.4764,34.4764,34.4259,34.4343,12000.0
2012-11-28 12:50:00,40.9,41.02,40.9,41.02,15300.0,34.4343,34.5354,34.4343,34.5354,15300.0
2012-11-28 13:00:00,41.0,41.02,40.97,40.99,13900.0,34.5185,34.5354,34.4933,34.5101,13900.0
2012-11-28 13:10:00,41.0,41.04,40.98,41.0,14200.0,34.5185,34.5522,34.5017,34.5185,14200.0
2012-11-28 13:20:00,40.99,41.04,40.98,41.04,18300.0,34.5101,34.5522,34.5017,34.5522,18300.0
2012-11-28 13:30:00,41.04,41.05,40.99,41.0,27300.0,34.5522,34.5606,34.5101,34.5185,27300.0
2012-11-28 13:40:00,41.0,41.08,40.96,41.07,48400.0,34.5185,34.5859,34.4849,34.5775,48400.0
2012-11-28 13:50:00,41.06,41.06,40.96,41.0,8500.0,34.569,34.569,34.4849,34.5185,8500.0
2012-11-28 14:00:00,41.02,41.03,40.95,41.02,14600.0,34.5354,34.5438,34.4764,34.5354,14600.0
2012-11-28 14:10:00,41.01,41.03,40.96,41.02,39000.0,34.5269,34.5438,34.4849,34.5354,39000.0
2012-11-28 14:20:00,41.01,41.02,40.98,41.0,17000.0,34.5269,34.5354,34.5017,34.5185,17000.0
2012-11-28 14:30:00,41.0,41.04,40.96,41.0,41500.0,34.5185,34.5522,34.4849,34.5185,41500.0
2012-11-28 14:40:00,40.98,41.04,40.98,41.03,38600.0,34.5017,34.5522,34.5017,34.5438,38600.0
2012-11-28 14:50:00,41.04,41.06,41.0,41.03,19600.0,34.5522,34.569,34.5185,34.5438,19600.0
2012-11-28 15:00:00,41.04,41.05,40.98,41.04,25100.0,34.5522,34.5606,34.5017,34.5522,25100.0
2012-11-28 15:10:00,41.04,41.05,40.99,41.0,28700.0,34.5522,34.5606,34.5101,34.5185,28700.0
2012-11-28 15:20:00,41.0,41.08,40.99,41.08,18100.0,34.5185,34.5859,34.5101,34.5859,18100.0
2012-11-28 15:30:00,41.08,41.13,41.06,41.06,32200.0,34.5859,34.628,34.569,34.569,32200.0
2012-11-28 15:40:00,41.06,41.14,41.02,41.11,31600.0,34.569,34.6364,34.5354,34.6111,31600.0
2012-11-28 15:50:00,41.12,41.15,41.09,41.15,72900.0,34.6196,34.6448,34.5943,34.6448,72900.0
2012-11-29 09:30:00,41.42,41.43,41.12,41.3,139800.0,34.8721,34.8806,34.6196,34.7711,139800.0
2012-11-29 09:40:00,41.37,41.48,41.25,41.33,38300.0,34.83,34.9226,34.729,34.7964,38300.0
2012-11-29 09:50:00,41.33,41.45,41.26,41.29,20000.0,34.7964,34.8974,34.7374,34.7627,20000.0
2012-11-29 10:00:00,41.29,41.45,41.18,41.18,36900.0,34.7627,34.8974,34.6701,34.6701,36900.0
2012-11-29 10:10:00,41.19,41.2,41.06,41.08,30600.0,34.6785,34.6869,34.569,34.5859,30600.0
2012-11-29 10:20:00,41.06,41.08,40.99,41.04,37500.0,34.569,34.5859,34.5101,34.5522,37500.0
2012-11-29 10:30:00,41.03,41.09,40.98,41.05,29000.0,34.5438,34.5943,34.5017,34.5606,29000.0
2012-11-29 10:40:00,41.04,41.09,41.0,41.01,19900.0,34.5522,34.5943,34.5185,34.5269,19900.0
2012-11-29 10:50:00,41.04,41.05,40.98,41.02,27400.0,34.5522,34.5606,34.5017,34.5354,27400.0
2012-11-29 11:00:00,41.02,41.09,40.99,41.06,35200.0,34.5354,34.5943,34.5101,34.569,35200.0
2012-11-29 11:10:00,41.03,41.04,40.99,41.02,29700.0,34.5438,34.5522,34.5101,34.5354,29700.0
2012-11-29 11:20:00,41.02,41.03,40.95,40.97,36200.0,34.5354,34.5438,34.4764,34.4933,36200.0
2012-11-29 11:30:00,40.95,40.96,40.87,40.95,24900.0,34.4764,34.4849,34.4091,34.4764,24900.0
2012-11-29 11:40:00,40.97,40.97,40.67,40.73,40600.0,34.4933,34.4933,34.2407,34.2912,40600.0
2012-11-29 11:50:00,40.76,40.81,40.56,40.62,27100.0,34.3165,34.3586,34.1481,34.1986,27100.0
2012-11-29 12:00:00,40.62,40.66,40.59,40.62,24300.0,34.1986,34.2323,34.1733,34.1986,24300.0
2012-11-29 12:10:00,40.61,40.75,40.6,40.73,17800.0,34.1902,34.3081,34.1818,34.2912,17800.0
2012-11-29 12:20:00,40.72,40.77,40.7,40.74,23200.0,34.2828,34.3249,34.266,34.2996,23200.0
2012-11-29 12:30:00,40.74,40.78,40.72,40.76,18500.0,34.2996,34.3333,34.2828,34.3165,18500.0
2012-11-29 12:40:00,40.76,40.83,40.72,40.82,16100.0,34.3165,34.3754,34.2828,34.367,16100.0
2012-11-29 12:50:00,40.81,40.85,40.8,40.85,13200.0,34.3586,34.3922,34.3501,34.3922,13200.0
2012-11-29 13:00:00,40.86,40.89,40.66,40.79,60700.0,34.4007,34.4259,34.2323,34.3417,60700.0
2012-11-29 13:10:00,40.78,40.87,40.77,40.86,22900.0,34.3333,34.4091,34.3249,34.4007,22900.0
2012-11-29 13:20:00,40.87,40.89,40.81,40.89,15300.0,34.4091,34.4259,34.3586,34.4259,15300.0
2012-11-29 13:30:00,40.9,41.0,40.9,40.96,22300.0,34.4343,34.5185,34.4343,34.4849,22300.0
2012-11-29 13:40:00,40.95,40.96,40.86,40.94,21000.0,34.4764,34.4849,34.4007,34.468,21000.0
2012-11-29 13:50:00,40.94,41.05,40.91,40.97,35700.0,34.468,34.5606,34.4428,34.4933,35700.0
2012-11-29 14:00:00,40.96,41.09,40.96,41.04,26300.0,34.4849,34.5943,34.4849,34.5522,26300.0
2012-11-29 14:10:00,41.03,41.03,40.96,40.96,24200.0,34.5438,34.5438,34.4849,34.4849,24200.0
2012-11-29 14:20:00,40.96,41.01,40.94,41.01,24900.0,34.4849,34.5269,34.468,34.5269,24900.0
2012-11-29 14:30:00,41.0,41.14,41.0,41.1,29900.0,34.5185,34.6364,34.5185,34.6027,29900.0
2012-11-29 14:40:00,41.11,41.11,40.96,40.98,29900.0,34.6111,34.6111,34.4849,34.5017,29900.0
2012-11-29 14:50:00,40.99,41.1,40.97,41.1,36800.0,34.5101,34.6027,34.4933,34.6027,36800.0
2012-11-29 15:00:00,41.1,41.11,41.02,41.05,40000.0,34.6027,34.6111,34.5354,34.5606,40000.0
2012-11-29 15:10:00,41.04,41.06,41.01,41.05,43200.0,34.5522,34.569,34.5269,34.5606,43200.0
2012-11-29 15:20:00,41.05,41.11,41.04,41.1,51300.0,34.5606,34.6111,34.5522,34.6027,51300.0
2012-11-29 15:30:00,41.11,41.12,41.08,41.11,55900.0,34.6111,34.6196,34.5859,34.6111,55900.0
2012-11-29 15:40:00,41.12,41.19,41.11,41.18,83700.0,34.6196,34.6785,34.6111,34.6701,83700.0
2012-11-29 15:50:00,41.19,41.28,41.18,41.27,186800.0,34.6785,34.7543,34.6701,34.7458,186800.0
2012-11-30 09:30:00,41.26,41.35,41.02,41.17,37700.0,34.7374,34.8132,34.5354,34.6617,37700.0
2012-11-30 09:40:00,41.19,41.3,41.05,41.05,23200.0,34.6785,34.7711,34.5606,34.5606,23200.0
2012-11-30 09:50:00,41.05,41.05,40.9,41.03,25500.0,34.5606,34.5606,34.4343,34.5438,25500.0
2012-11-30 10:00:00,41.04,41.12,40.98,41.05,20800.0,34.5522,34.6196,34.5017,34.5606,20800.0
2012-11-30 10:10:00,41.04,41.09,41.03,41.05,30000.0,34.5522,34.5943,34.5438,34.5606,30000.0
2012-11-30 10:20:00,41.02,41.07,40.98,41.07,39000.0,34.5354,34.5775,34.5017,34.5775,39000.0
2012-11-30 10:30:00,41.07,41.1,40.98,41.06,36400.0,34.5775,34.6027,34.5017,34.569,36400.0
2012-11-30 10:40:00,41.06,41.11,41.05,41.08,28100.0,34.569,34.6111,34.5606,34.5859,28100.0
2012-11-30 10:50:00,41.08,41.08,40.95,41.06,27900.0,34.5859,34.5859,34.4764,34.569,27900.0
2012-11-30 11:00:00,41.08,41.12,41.08,41.11,39300.0,34.5859,34.6196,34.5859,34.6111,39300.0
2012-11-30 11:10:00,41.11,41.26,41.1,41.26,37200.0,34.6111,34.7374,34.6027,34.7374,37200.0
2012-11-30 11:20:00,41.24,41.3,41.2,41.27,26300.0,34.7206,34.7711,34.6869,34.7458,26300.0
2012-11-30 11:30:00,41.28,41.29,41.2,41.21,26500.0,34.7543,34.7627,34.6869,34.6953,26500.0
2012-11-30 11:40:00,41.2,41.26,41.18,41.23,35400.0,34.6869,34.7374,34.6701,34.7122,35400.0
2012-11-30 11:50:00,41.22,41.26,41.19,41.2,23400.0,34.7038,34.7374,34.6785,34.6869,23400.0
2012-11-30 12:00:00,41.19,41.22,41.12,41.12,21500.0,34.6785,34.7038,34.6196,34.6196,21500.0
2012-11-30 12:10:00,41.11,41.13,41.08,41.08,44400.0,34.6111,34.628,34.5859,34.5859,44400.0
2012-11-30 12:20:00,41.08,41.21,41.07,41.21,31700.0,34.5859,34.6953,34.5775,34.6953,31700.0
2012-11-30 12:30:00,41.23,41.34,41.2,41.32,36500.0,34.7122,34.8048,34.6869,34.7879,36500.0
2012-11-30 12:40:00,41.34,41.35,41.3,41.33,38700.0,34.8048,34.8132,34.7711,34.7964,38700.0
2012-11-30 12:50:00,41.33,41.34,41.27,41.28,21600.0,34.7964,34.8048,34.7458,34.7543,21600.0
2012-11-30 13:00:00,41.27,41.27,41.19,41.21,31200.0,34.7458,34.7458,34.6785,34.6953,31200.0
2012-11-30 13:10:00,41.2,41.31,41.2,41.29,59900.0,34.6869,34.7795,34.6869,34.7627,59900.0
2012-11-30 13:20:00,41.29,41.36,41.29,41.34,23900.0,34.7627,34.8216,34.7627,34.8048,23900.0
2012-11-30 13:30:00,41.33,41.34,41.22,41.23,31700.0,34.7964,34.8048,34.7038,34.7122,31700.0
2012-11-30 13:40:00,41.23,41.23,41.1,41.12,42600.0,34.7122,34.7122,34.6027,34.6196,42600.0
2012-11-30 13:50:00,41.12,41.14,41.08,41.1,40400.0,34.6196,34.6364,34.5859,34.6027,40400.0
2012-11-30 14:00:00,41.11,41.11,41.03,41.03,23200.0,34.6111,34.6111,34.5438,34.5438,23200.0
2012-11-30 14:10:00,41.03,41.07,41.0,41.07,36900.0,34.5438,34.5775,34.5185,34.5775,36900.0
2012-11-30 14:20:00,41.07,41.22,41.07,41.22,42400.0,34.5775,34.7038,34.5775,34.7038,42400.0
2012-11-30 14:30:00,41.22,41.28,41.2,41.26,43600.0,34.7038,34.7543,34.6869,34.7374,43600.0
2012-11-30 14:40:00,41.26,41.31,41.25,41.27,46700.0,34.7374,34.7795,34.729,34.7458,46700.0
2012-11-30 14:50:00,41.27,41.27,41.14,41.18,35800.0,34.7458,34.7458,34.6364,34.6701,35800.0
2012-11-30 15:00:00,41.17,41.27,41.16,41.21,83000.0,34.6617,34.7458,34.6532,34.6953,83000.0
2012-11-30 15:10:00,41.21,41.27,41.2,41.26,77200.0,34.6953,34.7458,34.6869,34.7374,77200.0
2012-11-30 15:20:00,41.26,41.34,41.25,41.33,51400.0,34.7374,34.8048,34.729,34.7964,51400.0
2012-11-30 15:30:00,41.32,41.41,41.29,41.4,100700.0,34.7879,34.8637,34.7627,34.8553,100700.0
2012-11-30 15:40:00,41.4,41.4,41.26,41.26,171100.0,34.8553,34.8553,34.7374,34.7374,171100.0
2012-11-30 15:50:00,41.26,41.26,41.13,41.13,350400.0,34.7374,34.7374,34.628,34.628,350400.0
2012-12-03 09:30:00,41.24,41.32,41.17,41.24,56000.0,34.7206,34.7879,34.6617,34.7206,56000.0
2012-12-03 09:40:00,41.23,41.23,41.11,41.13,12700.0,34.7122,34.7122,34.6111,34.628,12700.0
2012-12-03 09:50:00,41.12,41.14,41.02,41.09,24200.0,34.6196,34.6364,34.5354,34.5943,24200.0
2012-12-03 10:00:00,41.09,41.1,40.9,40.92,23200.0,34.5943,34.6027,34.4343,34.4512,23200.0
2012-12-03 10:10:00,40.93,40.99,40.9,40.94,18000.0,34.4596,34.5101,34.4343,34.468,18000.0
2012-12-03 10:20:00,40.94,40.98,40.87,40.89,17900.0,34.468,34.5017,34.4091,34.4259,17900.0
2012-12-03 10:30:00,40.88,40.88,40.73,40.78,21200.0,34.4175,34.4175,34.2912,34.3333,21200.0
2012-12-03 10:40:00,40.79,40.81,40.74,40.77,9500.0,34.3417,34.3586,34.2996,34.3249,9500.0
2012-12-03 10:50:00,40.77,40.81,40.75,40.8,23600.0,34.3249,34.3586,34.3081,34.3501,23600.0
2012-12-03 11:00:00,40.8,40.82,40.73,40.8,18100.0,34.3501,34.367,34.2912,34.3501,18100.0
2012-12-03 11:10:00,40.81,40.86,40.8,40.81,16600.0,34.3586,34.4007,34.3501,34.3586,16600.0
2012-12-03 11:20:00,40.81,40.81,40.73,40.75,18800.0,34.3586,34.3586,34.2912,34.3081,18800.0
2012-12-03 11:30:00,40.75,40.8,40.74,40.79,30100.0,34.3081,34.3501,34.2996,34.3417,30100.0
2012-12-03 11:40:00,40.79,40.83,40.78,40.8,10900.0,34.3417,34.3754,34.3333,34.3501,10900.0
2012-12-03 11:50:00,40.8,40.84,40.79,40.79,18200.0,34.3501,34.3838,34.3417,34.3417,18200.0
2012-12-03 12:00:00,40.8,40.82,40.77,40.78,11600.0,34.3501,34.367,34.3249,34.3333,11600.0
2012-12-03 12:10:00,40.79,40.82,40.78,40.79,11800.0,34.3417,34.367,34.3333,34.3417,11800.0
2012-12-03 12:20:00,40.79,40.8,40.78,40.78,10800.0,34.3417,34.3501,34.3333,34.3333,10800.0
2012-12-03 12:30:00,40.78,40.81,40.78,40.78,15000.0,34.3333,34.3586,34.3333,34.3333,15000.0
2012-12-03 12:40:00,40.78,40.79,40.71,40.71,14100.0,34.3333,34.3417,34.2744,34.2744,14100.0
2012-12-03 12:50:00,40.71,40.76,40.69,40.7,12300.0,34.2744,34.3165,34.2575,34.266,12300.0
2012-12-03 13:00:00,40.69,40.71,40.66,40.66,16300.0,34.2575,34.2744,34.2323,34.2323,16300.0
2012-12-03 13:10:00,40.66,40.71,40.66,40.68,9000.0,34.2323,34.2744,34.2323,34.2491,9000.0
2012-12-03 13:20:00,40.68,40.68,40.66,40.67,9600.0,34.2491,34.2491,34.2323,34.2407,9600.0
2012-12-03 13:30:00,40.66,40.67,40.59,40.6,17700.0,34.2323,34.2407,34.1733,34.1818,17700.0
2012-12-03 13:40:00,40.61,40.66,40.6,40.65,18800.0,34.1902,34.2323,34.1818,34.2239,18800.0
2012-12-03 13:50:00,40.64,40.64,40.56,40.59,10800.0,34.2154,34.2154,34.1481,34.1733,10800.0
2012-12-03 14:00:00,40.58,40.62,40.57,40.6,19000.0,34.1649,34.1986,34.1565,34.1818,19000.0
2012-12-03 14:10:00,40.62,40.63,40.59,40.6,19100.0,34.1986,34.207,34.1733,34.1818,19100.0
2012-12-03 14:20:00,40.6,40.64,40.59,40.64,14800.0,34.1818,34.2154,34.1733,34.2154,14800.0
2012-12-03 14:30:00,40.64,40.66,40.63,40.64,19800.0,34.2154,34.2323,34.207,34.2154,19800.0
2012-12-03 14:40:00,40.64,40.66,40.63,40.63,14000.0,34.2154,34.2323,34.207,34.207,14000.0
2012-12-03 14:50:00,40.63,40.66,40.62,40.64,17700.0,34.207,34.2323,34.1986,34.2154,17700.0
2012-12-03 15:00:00,40.64,40.71,40.61,40.62,35100.0,34.2154,34.2744,34.1902,34.1986,35100.0
2012-12-03 15:10:00,40.61,40.67,40.56,40.57,30100.0,34.1902,34.2407,34.1481,34.1565,30100.0
2012-12-03 15:20:00,40.56,40.61,40.56,40.59,41700.0,34.1481,34.1902,34.1481,34.1733,41700.0
2012-12-03 15:30:00,40.59,40.62,40.59,40.6,65900.0,34.1733,34.1986,34.1733,34.1818,65900.0
2012-12-03 15:40:00,40.6,40.71,40.59,40.67,52200.0,34.1818,34.2744,34.1733,34.2407,52200.0
2012-12-03 15:50:00,40.65,40.69,40.63,40.68,80900.0,34.2239,34.2575,34.207,34.2491,80900.0
2012-12-04 09:30:00,40.76,40.91,40.64,40.75,25300.0,34.3165,34.4428,34.2154,34.3081,25300.0
2012-12-04 09:40:00,40.78,40.79,40.68,40.73,14700.0,34.3333,34.3417,34.2491,34.2912,14700.0
2012-12-04 09:50:00,40.75,40.8,40.72,40.72,14300.0,34.3081,34.3501,34.2828,34.2828,14300.0
2012-12-04 10:00:00,40.74,40.74,40.64,40.71,20400.0,34.2996,34.2996,34.2154,34.2744,20400.0
2012-12-04 10:10:00,40.72,40.75,40.66,40.66,19800.0,34.2828,34.3081,34.2323,34.2323,19800.0
2012-12-04 10:20:00,40.68,40.71,40.61,40.61,11300.0,34.2491,34.2744,34.1902,34.1902,11300.0
2012-12-04 10:30:00,40.61,40.61,40.55,40.58,8000.0,34.1902,34.1902,34.1397,34.1649,8000.0
2012-12-04 10:40:00,40.59,40.62,40.58,40.62,6800.0,34.1733,34.1986,34.1649,34.1986,6800.0
2012-12-04 10:50:00,40.62,40.64,40.58,40.61,9800.0,34.1986,34.2154,34.1649,34.1902,9800.0
2012-12-04 11:00:00,40.61,40.62,40.58,40.6,4200.0,34.1902,34.1986,34.1649,34.1818,4200.0
2012-12-04 11:10:00,40.59,40.72,40.58,40.64,14200.0,34.1733,34.2828,34.1649,34.2154,14200.0
2012-12-04 11:20:00,40.63,40.69,40.62,40.68,12500.0,34.207,34.2575,34.1986,34.2491,12500.0
2012-12-04 11:30:00,40.68,40.72,40.66,40.7,13600.0,34.2491,34.2828,34.2323,34.266,13600.0
2012-12-04 11:40:00,40.68,40.75,40.67,40.68,9500.0,34.2491,34.3081,34.2407,34.2491,9500.0
2012-12-04 11:50:00,40.7,40.73,40.67,40.67,6700.0,34.266,34.2912,34.2407,34.2407,6700.0
2012-12-04 12:00:00,40.67,40.68,40.6,40.61,13500.0,34.2407,34.2491,34.1818,34.1902,13500.0
2012-12-04 12:10:00,40.62,40.67,40.58,40.62,7000.0,34.1986,34.2407,34.1649,34.1986,7000.0
2012-12-04 12:20:00,40.63,40.68,40.59,40.67,5200.0,34.207,34.2491,34.1733,34.2407,5200.0
2012-12-04 12:30:00,40.65,40.66,40.6,40.63,3400.0,34.2239,34.2323,34.1818,34.207,3400.0
2012-12-04 12:40:00,40.65,40.68,40.61,40.61,3000.0,34.2239,34.2491,34.1902,34.1902,3000.0
2012-12-04 12:50:00,40.63,40.64,40.6,40.61,2300.0,34.207,34.2154,34.1818,34.1902,2300.0
2012-12-04 13:00:00,40.61,40.65,40.6,40.65,4900.0,34.1902,34.2239,34.1818,34.2239,4900.0
2012-12-04 13:10:00,40.63,40.72,40.62,40.72,11200.0,34.207,34.2828,34.1986,34.2828,11200.0
2012-12-04 13:20:00,40.71,40.74,40.69,40.73,6300.0,34.2744,34.2996,34.2575,34.2912,6300.0
2012-12-04 13:30:00,40.73,40.75,40.73,40.75,4600.0,34.2912,34.3081,34.2912,34.3081,4600.0
2012-12-04 13:40:00,40.75,40.81,40.73,40.81,15200.0,34.3081,34.3586,34.2912,34.3586,15200.0
2012-12-04 13:50:00,40.83,40.93,40.83,40.88,4800.0,34.3754,34.4596,34.3754,34.4175,4800.0
2012-12-04 14:00:00,40.88,40.93,40.85,40.86,3800.0,34.4175,34.4596,34.3922,34.4007,3800.0
2012-12-04 14:10:00,40.84,40.92,40.83,40.92,15600.0,34.3838,34.4512,34.3754,34.4512,15600.0
2012-12-04 14:20:00,40.93,41.02,40.91,40.92,16600.0,34.4596,34.5354,34.4428,34.4512,16600.0
2012-12-04 14:30:00,40.92,40.96,40.91,40.92,7500.0,34.4512,34.4849,34.4428,34.4512,7500.0
2012-12-04 14:40:00,40.92,41.0,40.9,40.91,10300.0,34.4512,34.5185,34.4343,34.4428,10300.0
2012-12-04 14:50:00,40.91,40.96,40.91,40.93,9700.0,34.4428,34.4849,34.4428,34.4596,9700.0
2012-12-04 15:00:00,40.93,41.03,40.92,40.98,9500.0,34.4596,34.5438,34.4512,34.5017,9500.0
2012-12-04 15:10:00,40.99,41.0,40.93,40.95,14300.0,34.5101,34.5185,34.4596,34.4764,14300.0
2012-12-04 15:20:00,40.95,40.97,40.89,40.91,14500.0,34.4764,34.4933,34.4259,34.4428,14500.0
2012-12-04 15:30:00,40.9,40.94,40.86,40.87,14300.0,34.4343,34.468,34.4007,34.4091,14300.0
2012-12-04 15:40:00,40.88,40.89,40.84,40.86,14900.0,34.4175,34.4259,34.3838,34.4007,14900.0
2012-12-04 15:50:00,40.87,40.9,40.83,40.85,32900.0,34.4091,34.4343,34.3754,34.3922,32900.0
2012-12-05 09:30:00,40.94,41.22,40.94,41.18,30100.0,34.468,34.7038,34.468,34.6701,30100.0
2012-12-05 09:40:00,41.12,41.17,40.97,40.97,14000.0,34.6196,34.6617,34.4933,34.4933,14000.0
2012-12-05 09:50:00,40.98,41.03,40.91,40.91,6900.0,34.5017,34.5438,34.4428,34.4428,6900.0
2012-12-05 10:00:00,40.92,40.95,40.88,40.89,10600.0,34.4512,34.4764,34.4175,34.4259,10600.0
2012-12-05 10:10:00,40.89,40.96,40.88,40.93,7700.0,34.4259,34.4849,34.4175,34.4596,7700.0
2012-12-05 10:20:00,40.95,40.98,40.8,40.8,10000.0,34.4764,34.5017,34.3501,34.3501,10000.0
2012-12-05 10:30:00,40.78,40.86,40.78,40.82,18000.0,34.3333,34.4007,34.3333,34.367,18000.0
2012-12-05 10:40:00,40.82,40.82,40.7,40.78,20200.0,34.367,34.367,34.266,34.3333,20200.0
2012-12-05 10:50:00,40.77,40.82,40.7,40.82,12100.0,34.3249,34.367,34.266,34.367,12100.0
2012-12-05 11:00:00,40.82,40.9,40.8,40.87,11300.0,34.367,34.4343,34.3501,34.4091,11300.0
2012-12-05 11:10:00,40.87,40.97,40.85,40.92,11400.0,34.4091,34.4933,34.3922,34.4512,11400.0
2012-12-05 11:20:00,40.92,41.0,40.9,40.97,12800.0,34.4512,34.5185,34.4343,34.4933,12800.0
2012-12-05 11:30:00,40.97,41.0,40.92,40.94,16300.0,34.4933,34.5185,34.4512,34.468,16300.0
2012-12-05 11:40:00,40.94,40.99,40.9,40.91,10200.0,34.468,34.5101,34.4343,34.4428,10200.0
2012-12-05 11:50:00,40.88,40.97,40.82,40.89,14800.0,34.4175,34.4933,34.367,34.4259,14800.0
2012-12-05 12:00:00,40.91,41.0,40.91,40.99,31000.0,34.4428,34.5185,34.4428,34.5101,31000.0
2012-12-05 12:10:00,41.0,41.02,40.98,41.01,15100.0,34.5185,34.5354,34.5017,34.5269,15100.0
2012-12-05 12:20:00,41.02,41.05,40.95,41.01,13800.0,34.5354,34.5606,34.4764,34.5269,13800.0
2012-12-05 12:30:00,41.01,41.04,40.96,40.97,19500.0,34.5269,34.5522,34.4849,34.4933,19500.0
2012-12-05 12:40:00,40.98,41.02,40.97,41.0,7200.0,34.5017,34.5354,34.4933,34.5185,7200.0
2012-12-05 12:50:00,40.96,40.96,40.87,40.87,4300.0,34.4849,34.4849,34.4091,34.4091,4300.0
2012-12-05 13:00:00,40.87,40.9,40.81,40.87,8000.0,34.4091,34.4343,34.3586,34.4091,8000.0
2012-12-05 13:10:00,40.86,40.86,40.78,40.83,5600.0,34.4007,34.4007,34.3333,34.3754,5600.0
2012-12-05 13:20:00,40.82,40.84,40.72,40.72,6100.0,34.367,34.3838,34.2828,34.2828,6100.0
2012-12-05 13:30:00,40.73,40.78,40.71,40.77,8600.0,34.2912,34.3333,34.2744,34.3249,8600.0
2012-12-05 13:40:00,40.77,40.77,40.65,40.68,33700.0,34.3249,34.3249,34.2239,34.2491,33700.0
2012-12-05 13:50:00,40.69,40.75,40.62,40.68,25400.0,34.2575,34.3081,34.1986,34.2491,25400.0
2012-12-05 14:00:00,40.68,40.75,40.68,40.69,3600.0,34.2491,34.3081,34.2491,34.2575,3600.0
2012-12-05 14:10:00,40.69,40.73,40.67,40.67,9500.0,34.2575,34.2912,34.2407,34.2407,9500.0
2012-12-05 14:20:00,40.68,40.69,40.63,40.67,9300.0,34.2491,34.2575,34.207,34.2407,9300.0
2012-12-05 14:30:00,40.66,40.73,40.66,40.68,5400.0,34.2323,34.2912,34.2323,34.2491,5400.0
2012-12-05 14:40:00,40.68,40.71,40.65,40.68,16400.0,34.2491,34.2744,34.2239,34.2491,16400.0
2012-12-05 14:50:00,40.68,40.7,40.67,40.69,9200.0,34.2491,34.266,34.2407,34.2575,9200.0
2012-12-05 15:00:00,40.69,40.75,40.68,40.75,13900.0,34.2575,34.3081,34.2491,34.3081,13900.0
2012-12-05 15:10:00,40.76,40.79,40.74,40.76,16800.0,34.3165,34.3417,34.2996,34.3165,16800.0
2012-12-05 15:20:00,40.76,40.77,40.73,40.73,29000.0,34.3165,34.3249,34.2912,34.2912,29000.0
2012-12-05 15:30:00,40.74,40.75,40.73,40.73,18600.0,34.2996,34.3081,34.2912,34.2912,18600.0
2012-12-05 15:40:00,40.73,40.75,40.7,40.71,55900.0,34.2912,34.3081,34.266,34.2744,55900.0
2012-12-05 15:50:00,40.7,40.72,40.66,40.69,63300.0,34.266,34.2828,34.2323,34.2575,63300.0
2012-12-06 09:30:00,41.0,41.0,40.74,40.98,35200.0,34.5185,34.5185,34.2996,34.5017,35200.0
2012-12-06 09:40:00,40.98,41.12,40.96,41.12,39100.0,34.5017,34.6196,34.4849,34.6196,39100.0
2012-12-06 09:50:00,41.11,41.25,41.09,41.16,27200.0,34.6111,34.729,34.5943,34.6532,27200.0
2012-12-06 10:00:00,41.18,41.23,41.13,41.19,16600.0,34.6701,34.7122,34.628,34.6785,16600.0
2012-12-06 10:10:00,41.18,41.19,41.12,41.13,12000.0,34.6701,34.6785,34.6196,34.628,12000.0
2012-12-06 10:20:00,41.13,41.14,41.09,41.09,15400.0,34.628,34.6364,34.5943,34.5943,15400.0
2012-12-06 10:30:00,41.07,41.18,41.07,41.17,6000.0,34.5775,34.6701,34.5775,34.6617,6000.0
2012-12-06 10:40:00,41.17,41.25,41.14,41.2,9800.0,34.6617,34.729,34.6364,34.6869,9800.0
2012-12-06 10:50:00,41.2,41.24,41.18,41.21,17900.0,34.6869,34.7206,34.6701,34.6953,17900.0
2012-12-06 11:00:00,41.22,41.25,41.2,41.2,17000.0,34.7038,34.729,34.6869,34.6869,17000.0
2012-12-06 11:10:00,41.2,41.23,41.15,41.2,11000.0,34.6869,34.7122,34.6448,34.6869,11000.0
2012-12-06 11:20:00,41.22,41.25,41.2,41.23,10600.0,34.7038,34.729,34.6869,34.7122,10600.0
2012-12-06 11:30:00,41.22,41.3,41.19,41.29,22000.0,34.7038,34.7711,34.6785,34.7627,22000.0
2012-12-06 11:40:00,41.27,41.28,41.2,41.2,4900.0,34.7458,34.7543,34.6869,34.6869,4900.0
2012-12-06 11:50:00,41.21,41.23,41.2,41.21,10700.0,34.6953,34.7122,34.6869,34.6953,10700.0
2012-12-06 12:00:00,41.21,41.22,41.16,41.2,8600.0,34.6953,34.7038,34.6532,34.6869,8600.0
2012-12-06 12:10:00,41.18,41.19,41.17,41.18,5800.0,34.6701,34.6785,34.6617,34.6701,5800.0
2012-12-06 12:20:00,41.19,41.19,41.11,41.11,14700.0,34.6785,34.6785,34.6111,34.6111,14700.0
2012-12-06 12:30:00,41.11,41.16,41.07,41.12,14500.0,34.6111,34.6532,34.5775,34.6196,14500.0
2012-12-06 12:40:00,41.12,41.13,41.05,41.1,5700.0,34.6196,34.628,34.5606,34.6027,5700.0
2012-12-06 12:50:00,41.11,41.13,41.08,41.08,6800.0,34.6111,34.628,34.5859,34.5859,6800.0
2012-12-06 13:00:00,41.07,41.09,41.05,41.05,5000.0,34.5775,34.5943,34.5606,34.5606,5000.0
2012-12-06 13:10:00,41.04,41.07,40.99,41.06,8100.0,34.5522,34.5775,34.5101,34.569,8100.0
2012-12-06 13:20:00,41.07,41.08,41.0,41.0,7300.0,34.5775,34.5859,34.5185,34.5185,7300.0
2012-12-06 13:30:00,41.0,41.03,40.95,40.98,8600.0,34.5185,34.5438,34.4764,34.5017,8600.0
2012-12-06 13:40:00,40.98,40.98,40.94,40.96,6500.0,34.5017,34.5017,34.468,34.4849,6500.0
2012-12-06 13:50:00,40.98,41.01,40.96,41.0,7200.0,34.5017,34.5269,34.4849,34.5185,7200.0
2012-12-06 14:00:00,41.01,41.01,40.95,40.96,6600.0,34.5269,34.5269,34.4764,34.4849,6600.0
2012-12-06 14:10:00,40.97,41.07,40.97,41.06,11300.0,34.4933,34.5775,34.4933,34.569,11300.0
2012-12-06 14:20:00,41.06,41.08,41.04,41.06,10900.0,34.569,34.5859,34.5522,34.569,10900.0
2012-12-06 14:30:00,41.06,41.15,41.06,41.13,15100.0,34.569,34.6448,34.569,34.628,15100.0
2012-12-06 14:40:00,41.13,41.17,41.13,41.17,15300.0,34.628,34.6617,34.628,34.6617,15300.0
2012-12-06 14:50:00,41.17,41.22,41.17,41.22,18100.0,34.6617,34.7038,34.6617,34.7038,18100.0
2012-12-06 15:00:00,41.21,41.21,41.12,41.12,13200.0,34.6953,34.6953,34.6196,34.6196,13200.0
2012-12-06 15:10:00,41.13,41.16,41.09,41.09,20000.0,34.628,34.6532,34.5943,34.5943,20000.0
2012-12-06 15:20:00,41.1,41.14,41.08,41.08,20800.0,34.6027,34.6364,34.5859,34.5859,20800.0
2012-12-06 15:30:00,41.08,41.12,41.05,41.06,36000.0,34.5859,34.6196,34.5606,34.569,36000.0
2012-12-06 15:40:00,41.06,41.09,41.06,41.08,30300.0,34.569,34.5943,34.569,34.5859,30300.0
2012-12-06 15:50:00,41.09,41.14,41.09,41.13,56500.0,34.5943,34.6364,34.5943,34.628,56500.0
2012-12-07 09:30:00,41.31,41.5,41.3,41.4,27300.0,34.7795,34.9395,34.7711,34.8553,27300.0
2012-12-07 09:40:00,41.31,41.37,41.23,41.28,10000.0,34.7795,34.83,34.7122,34.7543,10000.0
2012-12-07 09:50:00,41.27,41.36,41.22,41.29,11300.0,34.7458,34.8216,34.7038,34.7627,11300.0
2012-12-07 10:00:00,41.32,41.57,41.25,41.54,26000.0,34.7879,34.9984,34.729,34.9732,26000.0
2012-12-07 10:10:00,41.54,41.66,41.52,41.65,31400.0,34.9732,35.0742,34.9563,35.0658,31400.0
2012-12-07 10:20:00,41.64,41.66,41.52,41.53,15800.0,35.0574,35.0742,34.9563,34.9647,15800.0
2012-12-07 10:30:00,41.54,41.54,41.42,41.51,7100.0,34.9732,34.9732,34.8721,34.9479,7100.0
2012-12-07 10:40:00,41.51,41.59,41.5,41.58,9000.0,34.9479,35.0153,34.9395,35.0068,9000.0
2012-12-07 10:50:00,41.52,41.64,41.5,41.64,16800.0,34.9563,35.0574,34.9395,35.0574,16800.0
2012-12-07 11:00:00,41.62,41.62,41.47,41.47,16400.0,35.0405,35.0405,34.9142,34.9142,16400.0
2012-12-07 11:10:00,41.45,41.54,41.45,41.52,7200.0,34.8974,34.9732,34.8974,34.9563,7200.0
2012-12-07 11:20:00,41.52,41.55,41.49,41.5,7600.0,34.9563,34.9816,34.9311,34.9395,7600.0
2012-12-07 11:30:00,41.5,41.55,41.47,41.55,14800.0,34.9395,34.9816,34.9142,34.9816,14800.0
2012-12-07 11:40:00,41.55,41.59,41.52,41.52,10000.0,34.9816,35.0153,34.9563,34.9563,10000.0
2012-12-07 11:50:00,41.52,41.53,41.39,41.46,9600.0,34.9563,34.9647,34.8469,34.9058,9600.0
2012-12-07 12:00:00,41.44,41.54,41.41,41.53,10000.0,34.889,34.9732,34.8637,34.9647,10000.0
2012-12-07 12:10:00,41.5,41.61,41.5,41.59,9000.0,34.9395,35.0321,34.9395,35.0153,9000.0
2012-12-07 12:20:00,41.6,41.61,41.51,41.52,7300.0,35.0237,35.0321,34.9479,34.9563,7300.0
2012-12-07 12:30:00,41.52,41.52,41.5,41.5,5600.0,34.9563,34.9563,34.9395,34.9395,5600.0
2012-12-07 12:40:00,41.46,41.57,41.46,41.57,4800.0,34.9058,34.9984,34.9058,34.9984,4800.0
2012-12-07 12:50:00,41.57,41.58,41.5,41.58,10200.0,34.9984,35.0068,34.9395,35.0068,10200.0
2012-12-07 13:00:00,41.55,41.66,41.54,41.64,11100.0,34.9816,35.0742,34.9732,35.0574,11100.0
2012-12-07 13:10:00,41.64,41.71,41.63,41.67,14200.0,35.0574,35.1163,35.0489,35.0826,14200.0
2012-12-07 13:20:00,41.66,41.75,41.61,41.72,13300.0,35.0742,35.15,35.0321,35.1247,13300.0
2012-12-07 13:30:00,41.73,41.77,41.69,41.77,14200.0,35.1331,35.1668,35.0995,35.1668,14200.0
2012-12-07 13:40:00,41.77,41.81,41.73,41.75,13600.0,35.1668,35.2005,35.1331,35.15,13600.0
2012-12-07 13:50:00,41.74,41.77,41.72,41.75,10100.0,35.1415,35.1668,35.1247,35.15,10100.0
2012-12-07 14:00:00,41.75,41.75,41.65,41.66,14700.0,35.15,35.15,35.0658,35.0742,14700.0
2012-12-07 14:10:00,41.66,41.68,41.64,41.67,14000.0,35.0742,35.091,35.0574,35.0826,14000.0
2012-12-07 14:20:00,41.66,41.73,41.66,41.72,12100.0,35.0742,35.1331,35.0742,35.1247,12100.0
2012-12-07 14:30:00,41.72,41.77,41.71,41.76,13600.0,35.1247,35.1668,35.1163,35.1584,13600.0
2012-12-07 14:40:00,41.76,41.76,41.67,41.69,10300.0,35.1584,35.1584,35.0826,35.0995,10300.0
2012-12-07 14:50:00,41.7,41.74,41.68,41.72,14600.0,35.1079,35.1415,35.091,35.1247,14600.0
2012-12-07 15:00:00,41.71,41.74,41.69,41.7,13100.0,35.1163,35.1415,35.0995,35.1079,13100.0
2012-12-07 15:10:00,41.7,41.71,41.63,41.68,16800.0,35.1079,35.1163,35.0489,35.091,16800.0
2012-12-07 15:20:00,41.68,41.69,41.62,41.67,27000.0,35.091,35.0995,35.0405,35.0826,27000.0
2012-12-07 15:30:00,41.67,41.7,41.58,41.61,33800.0,35.0826,35.1079,35.0068,35.0321,33800.0
2012-12-07 15:40:00,41.61,41.63,41.57,41.59,40900.0,35.0321,35.0489,34.9984,35.0153,40900.0
2012-12-07 15:50:00,41.59,41.59,41.52,41.54,77400.0,35.0153,35.0153,34.9563,34.9732,77400.0
2012-12-10 09:30:00,41.45,41.53,41.43,41.47,51700.0,34.8974,34.9647,34.8806,34.9142,51700.0
2012-12-10 09:40:00,41.47,41.73,41.47,41.71,18400.0,34.9142,35.1331,34.9142,35.1163,18400.0
2012-12-10 09:50:00,41.66,41.72,41.61,41.62,7500.0,35.0742,35.1247,35.0321,35.0405,7500.0
2012-12-10 10:00:00,41.6,41.7,41.56,41.56,14300.0,35.0237,35.1079,34.99,34.99,14300.0
2012-12-10 10:10:00,41.57,41.62,41.5,41.54,15300.0,34.9984,35.0405,34.9395,34.9732,15300.0
2012-12-10 10:20:00,41.53,41.61,41.49,41.49,6900.0,34.9647,35.0321,34.9311,34.9311,6900.0
2012-12-10 10:30:00,41.5,41.63,41.49,41.62,33100.0,34.9395,35.0489,34.9311,35.0405,33100.0
2012-12-10 10:40:00,41.62,41.64,41.57,41.57,11800.0,35.0405,35.0574,34.9984,34.9984,11800.0
2012-12-10 10:50:00,41.57,41.7,41.55,41.67,15300.0,34.9984,35.1079,34.9816,35.0826,15300.0
2012-12-10 11:00:00,41.67,41.67,41.6,41.62,6400.0,35.0826,35.0826,35.0237,35.0405,6400.0
2012-12-10 11:10:00,41.62,41.65,41.6,41.64,15500.0,35.0405,35.0658,35.0237,35.0574,15500.0
2012-12-10 11:20:00,41.64,41.64,41.54,41.57,7200.0,35.0574,35.0574,34.9732,34.9984,7200.0
2012-12-10 11:30:00,41.58,41.59,41.53,41.58,14700.0,35.0068,35.0153,34.9647,35.0068,14700.0
2012-12-10 11:40:00,41.59,41.64,41.59,41.63,6100.0,35.0153,35.0574,35.0153,35.0489,6100.0
2012-12-10 11:50:00,41.63,41.63,41.56,41.59,6600.0,35.0489,35.0489,34.99,35.0153,6600.0
2012-12-10 12:00:00,41.56,41.6,41.56,41.57,3800.0,34.99,35.0237,34.99,34.9984,3800.0
2012-12-10 12:10:00,41.57,41.59,41.56,41.58,3100.0,34.9984,35.0153,34.99,35.0068,3100.0
2012-12-10 12:20:00,41.58,41.6,41.56,41.56,8500.0,35.0068,35.0237,34.99,34.99,8500.0
2012-12-10 12:30:00,41.56,41.56,41.53,41.55,4100.0,34.99,34.99,34.9647,34.9816,4100.0
2012-12-10 12:40:00,41.52,41.56,41.52,41.54,4700.0,34.9563,34.99,34.9563,34.9732,4700.0
2012-12-10 12:50:00,41.55,41.61,41.54,41.58,9700.0,34.9816,35.0321,34.9732,35.0068,9700.0
2012-12-10 13:00:00,41.57,41.59,41.55,41.55,10500.0,34.9984,35.0153,34.9816,34.9816,10500.0
2012-12-10 13:10:00,41.54,41.58,41.54,41.57,2100.0,34.9732,35.0068,34.9732,34.9984,2100.0
2012-12-10 13:20:00,41.57,41.59,41.52,41.57,7700.0,34.9984,35.0153,34.9563,34.9984,7700.0
2012-12-10 13:30:00,41.57,41.61,41.52,41.53,8200.0,34.9984,35.0321,34.9563,34.9647,8200.0
2012-12-10 13:40:00,41.52,41.57,41.52,41.55,6000.0,34.9563,34.9984,34.9563,34.9816,6000.0
2012-12-10 13:50:00,41.56,41.57,41.53,41.54,3200.0,34.99,34.9984,34.9647,34.9732,3200.0
2012-12-10 14:00:00,41.54,41.57,41.54,41.55,10000.0,34.9732,34.9984,34.9732,34.9816,10000.0
2012-12-10 14:10:00,41.55,41.57,41.54,41.55,6300.0,34.9816,34.9984,34.9732,34.9816,6300.0
2012-12-10 14:20:00,41.54,41.58,41.53,41.57,6100.0,34.9732,35.0068,34.9647,34.9984,6100.0
2012-12-10 14:30:00,41.56,41.56,41.52,41.53,8400.0,34.99,34.99,34.9563,34.9647,8400.0
2012-12-10 14:40:00,41.52,41.53,41.51,41.52,5900.0,34.9563,34.9647,34.9479,34.9563,5900.0
2012-12-10 14:50:00,41.52,41.57,41.52,41.54,10800.0,34.9563,34.9984,34.9563,34.9732,10800.0
2012-12-10 15:00:00,41.54,41.57,41.53,41.55,12300.0,34.9732,34.9984,34.9647,34.9816,12300.0
2012-12-10 15:10:00,41.54,41.57,41.52,41.53,8300.0,34.9732,34.9984,34.9563,34.9647,8300.0
2012-12-10 15:20:00,41.53,41.55,41.52,41.55,13100.0,34.9647,34.9816,34.9563,34.9816,13100.0
2012-12-10 15:30:00,41.55,41.57,41.53,41.56,18400.0,34.9816,34.9984,34.9647,34.99,18400.0
2012-12-10 15:40:00,41.55,41.57,41.53,41.54,16600.0,34.9816,34.9984,34.9647,34.9732,16600.0
2012-12-10 15:50:00,41.53,41.56,41.52,41.54,62500.0,34.9647,34.99,34.9563,34.9732,62500.0
2012-12-11 09:30:00,41.64,41.72,41.55,41.7,52000.0,35.0574,35.1247,34.9816,35.1079,52000.0
2012-12-11 09:40:00,41.71,41.79,41.65,41.71,9700.0,35.1163,35.1836,35.0658,35.1163,9700.0
2012-12-11 09:50:00,41.73,41.91,41.73,41.86,14400.0,35.1331,35.2847,35.1331,35.2426,14400.0
2012-12-11 10:00:00,41.83,41.93,41.8,41.89,11300.0,35.2173,35.3015,35.1921,35.2678,11300.0
2012-12-11 10:10:00,41.89,41.91,41.88,41.9,17800.0,35.2678,35.2847,35.2594,35.2763,17800.0
2012-12-11 10:20:00,41.9,41.94,41.88,41.9,12600.0,35.2763,35.3099,35.2594,35.2763,12600.0
2012-12-11 10:30:00,41.89,41.9,41.85,41.87,9300.0,35.2678,35.2763,35.2342,35.251,9300.0
2012-12-11 10:40:00,41.88,41.93,41.86,41.92,15600.0,35.2594,35.3015,35.2426,35.2931,15600.0
2012-12-11 10:50:00,41.93,41.95,41.91,41.93,14200.0,35.3015,35.3183,35.2847,35.3015,14200.0
2012-12-11 11:00:00,41.94,41.96,41.93,41.93,18700.0,35.3099,35.3268,35.3015,35.3015,18700.0
2012-12-11 11:10:00,41.94,41.96,41.94,41.95,10600.0,35.3099,35.3268,35.3099,35.3183,10600.0
2012-12-11 11:20:00,41.95,42.1,41.94,42.05,28700.0,35.3183,35.4446,35.3099,35.4025,28700.0
2012-12-11 11:30:00,42.07,42.16,42.07,42.12,9000.0,35.4194,35.4952,35.4194,35.4615,9000.0
2012-12-11 11:40:00,42.12,42.16,42.12,42.16,7200.0,35.4615,35.4952,35.4615,35.4952,7200.0
2012-12-11 11:50:00,42.16,42.18,42.1,42.1,6200.0,35.4952,35.512,35.4446,35.4446,6200.0
2012-12-11 12:00:00,42.1,42.12,42.04,42.06,7300.0,35.4446,35.4615,35.3941,35.411,7300.0
2012-12-11 12:10:00,42.05,42.08,42.01,42.02,5000.0,35.4025,35.4278,35.3689,35.3773,5000.0
2012-12-11 12:20:00,42.02,42.05,42.01,42.02,7400.0,35.3773,35.4025,35.3689,35.3773,7400.0
2012-12-11 12:30:00,42.03,42.03,42.0,42.0,7200.0,35.3857,35.3857,35.3604,35.3604,7200.0
2012-12-11 12:40:00,42.0,42.02,41.99,42.0,6500.0,35.3604,35.3773,35.352,35.3604,6500.0
2012-12-11 12:50:00,42.0,42.02,41.99,42.01,5600.0,35.3604,35.3773,35.352,35.3689,5600.0
2012-12-11 13:00:00,42.01,42.04,41.99,41.99,4600.0,35.3689,35.3941,35.352,35.352,4600.0
2012-12-11 13:10:00,41.99,42.02,41.99,42.02,5000.0,35.352,35.3773,35.352,35.3773,5000.0
2012-12-11 13:20:00,42.02,42.02,42.0,42.02,5000.0,35.3773,35.3773,35.3604,35.3773,5000.0
2012-12-11 13:30:00,42.02,42.04,41.93,41.94,20600.0,35.3773,35.3941,35.3015,35.3099,20600.0
2012-12-11 13:40:00,41.95,42.0,41.95,41.97,11900.0,35.3183,35.3604,35.3183,35.3352,11900.0
2012-12-11 13:50:00,41.97,42.0,41.97,42.0,7700.0,35.3352,35.3604,35.3352,35.3604,7700.0
2012-12-11 14:00:00,41.99,42.01,41.98,41.98,19400.0,35.352,35.3689,35.3436,35.3436,19400.0
2012-12-11 14:10:00,41.99,42.0,41.96,41.96,10900.0,35.352,35.3604,35.3268,35.3268,10900.0
2012-12-11 14:20:00,41.96,42.03,41.95,42.01,51200.0,35.3268,35.3857,35.3183,35.3689,51200.0
2012-12-11 14:30:00,42.02,42.05,42.02,42.03,11400.0,35.3773,35.4025,35.3773,35.3857,11400.0
2012-12-11 14:40:00,42.03,42.07,42.01,42.01,12500.0,35.3857,35.4194,35.3689,35.3689,12500.0
2012-12-11 14:50:00,42.01,42.04,42.0,42.0,25200.0,35.3689,35.3941,35.3604,35.3604,25200.0
2012-12-11 15:00:00,42.0,42.01,41.96,41.98,33900.0,35.3604,35.3689,35.3268,35.3436,33900.0
2012-12-11 15:10:00,41.98,42.0,41.91,41.99,63200.0,35.3436,35.3604,35.2847,35.352,63200.0
2012-12-11 15:20:00,41.98,42.01,41.94,41.96,31200.0,35.3436,35.3689,35.3099,35.3268,31200.0
2012-12-11 15:30:00,41.96,41.99,41.94,41.99,33000.0,35.3268,35.352,35.3099,35.352,33000.0
2012-12-11 15:40:00,41.99,42.02,41.96,42.02,41800.0,35.352,35.3773,35.3268,35.3773,41800.0
2012-12-11 15:50:00,42.02,42.08,42.0,42.07,80300.0,35.3773,35.4278,35.3604,35.4194,80300.0
2012-12-12 09:30:00,42.35,42.64,42.35,42.62,51200.0,35.6551,35.8993,35.6551,35.8824,51200.0
2012-12-12 09:40:00,42.64,42.92,42.63,42.82,52800.0,35.8993,36.135,35.8909,36.0508,52800.0
2012-12-12 09:50:00,42.83,42.84,42.7,42.79,18200.0,36.0592,36.0677,35.9498,36.0256,18200.0
2012-12-12 10:00:00,42.77,42.77,42.57,42.59,16600.0,36.0087,36.0087,35.8403,35.8572,16600.0
2012-12-12 10:10:00,42.6,42.6,42.5,42.55,11600.0,35.8656,35.8656,35.7814,35.8235,11600.0
2012-12-12 10:20:00,42.56,42.61,42.54,42.58,11000.0,35.8319,35.874,35.8151,35.8488,11000.0
2012-12-12 10:30:00,42.57,42.59,42.49,42.49,17000.0,35.8403,35.8572,35.773,35.773,17000.0
2012-12-12 10:40:00,42.49,42.53,42.49,42.53,11800.0,35.773,35.8067,35.773,35.8067,11800.0
2012-12-12 10:50:00,42.5,42.55,42.49,42.54,12000.0,35.7814,35.8235,35.773,35.8151,12000.0
2012-12-12 11:00:00,42.54,42.54,42.51,42.53,7500.0,35.8151,35.8151,35.7898,35.8067,7500.0
2012-12-12 11:10:00,42.54,42.55,42.51,42.54,13500.0,35.8151,35.8235,35.7898,35.8151,13500.0
2012-12-12 11:20:00,42.56,42.56,42.52,42.53,7100.0,35.8319,35.8319,35.7982,35.8067,7100.0
2012-12-12 11:30:00,42.53,42.53,42.5,42.5,8300.0,35.8067,35.8067,35.7814,35.7814,8300.0
2012-12-12 11:40:00,42.5,42.54,42.5,42.52,17000.0,35.7814,35.8151,35.7814,35.7982,17000.0
2012-12-12 11:50:00,42.52,42.57,42.52,42.55,9500.0,35.7982,35.8403,35.7982,35.8235,9500.0
2012-12-12 12:00:00,42.55,42.56,42.51,42.52,6200.0,35.8235,35.8319,35.7898,35.7982,6200.0
2012-12-12 12:10:00,42.51,42.52,42.5,42.51,7700.0,35.7898,35.7982,35.7814,35.7898,7700.0
2012-12-12 12:20:00,42.51,42.54,42.43,42.53,15800.0,35.7898,35.8151,35.7225,35.8067,15800.0
2012-12-12 12:30:00,42.53,42.57,42.46,42.53,11700.0,35.8067,35.8403,35.7477,35.8067,11700.0
2012-12-12 12:40:00,42.57,42.65,42.52,42.61,12800.0,35.8403,35.9077,35.7982,35.874,12800.0
2012-12-12 12:50:00,42.6,42.8,42.57,42.68,12200.0,35.8656,36.034,35.8403,35.9329,12200.0
2012-12-12 13:00:00,42.68,42.78,42.67,42.67,18100.0,35.9329,36.0171,35.9245,35.9245,18100.0
2012-12-12 13:10:00,42.66,42.73,42.61,42.65,11300.0,35.9161,35.975,35.874,35.9077,11300.0
2012-12-12 13:20:00,42.65,42.7,42.64,42.67,11100.0,35.9077,35.9498,35.8993,35.9245,11100.0
2012-12-12 13:30:00,42.68,42.78,42.67,42.73,25400.0,35.9329,36.0171,35.9245,35.975,25400.0
2012-12-12 13:40:00,42.77,42.77,42.69,42.73,8100.0,36.0087,36.0087,35.9414,35.975,8100.0
2012-12-12 13:50:00,42.74,42.76,42.71,42.72,12100.0,35.9835,36.0003,35.9582,35.9666,12100.0
2012-12-12 14:00:00,42.71,42.73,42.66,42.69,12800.0,35.9582,35.975,35.9161,35.9414,12800.0
2012-12-12 14:10:00,42.67,42.74,42.67,42.71,10800.0,35.9245,35.9835,35.9245,35.9582,10800.0
2012-12-12 14:20:00,42.71,42.73,42.65,42.69,11600.0,35.9582,35.975,35.9077,35.9414,11600.0
2012-12-12 14:30:00,42.69,42.71,42.67,42.7,11100.0,35.9414,35.9582,35.9245,35.9498,11100.0
2012-12-12 14:40:00,42.69,42.7,42.65,42.69,11600.0,35.9414,35.9498,35.9077,35.9414,11600.0
2012-12-12 14:50:00,42.7,42.73,42.65,42.72,15200.0,35.9498,35.975,35.9077,35.9666,15200.0
2012-12-12 15:00:00,42.73,42.73,42.62,42.65,25600.0,35.975,35.975,35.8824,35.9077,25600.0
2012-12-12 15:10:00,42.65,42.67,42.58,42.61,27000.0,35.9077,35.9245,35.8488,35.874,27000.0
2012-12-12 15:20:00,42.6,42.63,42.48,42.51,32600.0,35.8656,35.8909,35.7646,35.7898,32600.0
2012-12-12 15:30:00,42.52,42.53,42.4,42.4,27800.0,35.7982,35.8067,35.6972,35.6972,27800.0
2012-12-12 15:40:00,42.4,42.43,42.33,42.39,38500.0,35.6972,35.7225,35.6383,35.6888,38500.0
2012-12-12 15:50:00,42.41,42.49,42.38,42.49,80700.0,35.7056,35.773,35.6804,35.773,80700.0
2012-12-13 09:30:00,42.62,42.62,42.12,42.31,45500.0,35.8824,35.8824,35.4615,35.6214,45500.0
2012-12-13 09:40:00,42.29,42.29,42.18,42.24,10900.0,35.6046,35.6046,35.512,35.5625,10900.0
2012-12-13 09:50:00,42.23,42.23,42.14,42.15,10000.0,35.5541,35.5541,35.4783,35.4867,10000.0
2012-12-13 10:00:00,42.15,42.17,42.11,42.16,18500.0,35.4867,35.5036,35.4531,35.4952,18500.0
2012-12-13 10:10:00,42.17,42.24,42.1,42.19,19400.0,35.5036,35.5625,35.4446,35.5204,19400.0
2012-12-13 10:20:00,42.19,42.34,42.19,42.34,11800.0,35.5204,35.6467,35.5204,35.6467,11800.0
2012-12-13 10:30:00,42.31,42.34,42.29,42.33,8800.0,35.6214,35.6467,35.6046,35.6383,8800.0
2012-12-13 10:40:00,42.33,42.41,42.3,42.31,42200.0,35.6383,35.7056,35.613,35.6214,42200.0
2012-12-13 10:50:00,42.32,42.34,42.28,42.32,16900.0,35.6299,35.6467,35.5962,35.6299,16900.0
2012-12-13 11:00:00,42.33,42.35,42.27,42.27,19200.0,35.6383,35.6551,35.5878,35.5878,19200.0
2012-12-13 11:10:00,42.27,42.28,42.23,42.25,23400.0,35.5878,35.5962,35.5541,35.5709,23400.0
2012-12-13 11:20:00,42.27,42.27,42.14,42.19,9100.0,35.5878,35.5878,35.4783,35.5204,9100.0
2012-12-13 11:30:00,42.19,42.26,42.18,42.21,4300.0,35.5204,35.5793,35.512,35.5372,4300.0
2012-12-13 11:40:00,42.19,42.19,42.07,42.08,9000.0,35.5204,35.5204,35.4194,35.4278,9000.0
2012-12-13 11:50:00,42.08,42.09,42.04,42.06,6100.0,35.4278,35.4362,35.3941,35.411,6100.0
2012-12-13 12:00:00,42.05,42.11,42.05,42.09,7900.0,35.4025,35.4531,35.4025,35.4362,7900.0
2012-12-13 12:10:00,42.08,42.11,41.9,41.92,16800.0,35.4278,35.4531,35.2763,35.2931,16800.0
2012-12-13 12:20:00,41.93,41.96,41.88,41.89,8200.0,35.3015,35.3268,35.2594,35.2678,8200.0
2012-12-13 12:30:00,41.88,41.92,41.87,41.87,2100.0,35.2594,35.2931,35.251,35.251,2100.0
2012-12-13 12:40:00,41.88,41.88,41.83,41.84,4200.0,35.2594,35.2594,35.2173,35.2257,4200.0
2012-12-13 12:50:00,41.85,41.88,41.84,41.87,5300.0,35.2342,35.2594,35.2257,35.251,5300.0
2012-12-13 13:00:00,41.87,41.89,41.84,41.84,4400.0,35.251,35.2678,35.2257,35.2257,4400.0
2012-12-13 13:10:00,41.83,41.84,41.77,41.8,10300.0,35.2173,35.2257,35.1668,35.1921,10300.0
2012-12-13 13:20:00,41.8,41.8,41.77,41.77,11700.0,35.1921,35.1921,35.1668,35.1668,11700.0
2012-12-13 13:30:00,41.79,41.79,41.76,41.77,10500.0,35.1836,35.1836,35.1584,35.1668,10500.0
2012-12-13 13:40:00,41.75,41.76,41.62,41.64,21900.0,35.15,35.1584,35.0405,35.0574,21900.0
2012-12-13 13:50:00,41.64,41.7,41.63,41.69,9700.0,35.0574,35.1079,35.0489,35.0995,9700.0
2012-12-13 14:00:00,41.68,41.71,41.62,41.67,9200.0,35.091,35.1163,35.0405,35.0826,9200.0
2012-12-13 14:10:00,41.67,41.67,41.59,41.61,7200.0,35.0826,35.0826,35.0153,35.0321,7200.0
2012-12-13 14:20:00,41.6,41.63,41.6,41.63,9900.0,35.0237,35.0489,35.0237,35.0489,9900.0
2012-12-13 14:30:00,41.63,41.63,41.59,41.61,9800.0,35.0489,35.0489,35.0153,35.0321,9800.0
2012-12-13 14:40:00,41.63,41.65,41.62,41.64,10100.0,35.0489,35.0658,35.0405,35.0574,10100.0
2012-12-13 14:50:00,41.64,41.67,41.63,41.63,9800.0,35.0574,35.0826,35.0489,35.0489,9800.0
2012-12-13 15:00:00,41.64,41.65,41.58,41.58,17100.0,35.0574,35.0658,35.0068,35.0068,17100.0
2012-12-13 15:10:00,41.57,41.62,41.56,41.58,12700.0,34.9984,35.0405,34.99,35.0068,12700.0
2012-12-13 15:20:00,41.58,41.59,41.54,41.56,23600.0,35.0068,35.0153,34.9732,34.99,23600.0
2012-12-13 15:30:00,41.56,41.72,41.55,41.68,43200.0,34.99,35.1247,34.9816,35.091,43200.0
2012-12-13 15:40:00,41.68,41.76,41.64,41.67,32800.0,35.091,35.1584,35.0574,35.0826,32800.0
2012-12-13 15:50:00,41.67,41.7,41.61,41.67,93200.0,35.0826,35.1079,35.0321,35.0826,93200.0
2012-12-14 09:30:00,41.73,41.84,41.36,41.65,24100.0,35.1331,35.2257,34.8216,35.0658,24100.0
2012-12-14 09:40:00,41.62,41.75,41.54,41.75,24400.0,35.0405,35.15,34.9732,35.15,24400.0
2012-12-14 09:50:00,41.72,41.77,41.58,41.58,17200.0,35.1247,35.1668,35.0068,35.0068,17200.0
2012-12-14 10:00:00,41.57,41.72,41.57,41.69,14600.0,34.9984,35.1247,34.9984,35.0995,14600.0
2012-12-14 10:10:00,41.69,41.77,41.65,41.76,18000.0,35.0995,35.1668,35.0658,35.1584,18000.0
2012-12-14 10:20:00,41.76,41.93,41.74,41.89,21400.0,35.1584,35.3015,35.1415,35.2678,21400.0
2012-12-14 10:30:00,41.9,41.98,41.86,41.98,17300.0,35.2763,35.3436,35.2426,35.3436,17300.0
2012-12-14 10:40:00,41.98,42.01,41.93,42.01,10500.0,35.3436,35.3689,35.3015,35.3689,10500.0
2012-12-14 10:50:00,42.01,42.1,41.99,42.0,18200.0,35.3689,35.4446,35.352,35.3604,18200.0
2012-12-14 11:00:00,41.99,42.17,41.99,42.13,25200.0,35.352,35.5036,35.352,35.4699,25200.0
2012-12-14 11:10:00,42.13,42.2,42.12,42.15,22400.0,35.4699,35.5288,35.4615,35.4867,22400.0
2012-12-14 11:20:00,42.15,42.15,42.1,42.13,15700.0,35.4867,35.4867,35.4446,35.4699,15700.0
2012-12-14 11:30:00,42.14,42.15,42.08,42.1,16600.0,35.4783,35.4867,35.4278,35.4446,16600.0
2012-12-14 11:40:00,42.1,42.13,42.02,42.02,8700.0,35.4446,35.4699,35.3773,35.3773,8700.0
2012-12-14 11:50:00,42.03,42.05,41.99,42.0,7900.0,35.3857,35.4025,35.352,35.3604,7900.0
2012-12-14 12:00:00,41.99,42.14,41.98,42.1,16200.0,35.352,35.4783,35.3436,35.4446,16200.0
2012-12-14 12:10:00,42.1,42.22,42.1,42.18,10100.0,35.4446,35.5457,35.4446,35.512,10100.0
2012-12-14 12:20:00,42.15,42.21,42.14,42.19,11300.0,35.4867,35.5372,35.4783,35.5204,11300.0
2012-12-14 12:30:00,42.21,42.21,42.06,42.07,16100.0,35.5372,35.5372,35.411,35.4194,16100.0
2012-12-14 12:40:00,42.08,42.15,42.06,42.12,20500.0,35.4278,35.4867,35.411,35.4615,20500.0
2012-12-14 12:50:00,42.11,42.23,42.11,42.23,8200.0,35.4531,35.5541,35.4531,35.5541,8200.0
2012-12-14 13:00:00,42.23,42.23,42.04,42.04,10700.0,35.5541,35.5541,35.3941,35.3941,10700.0
2012-12-14 13:10:00,42.06,42.06,41.8,41.8,20000.0,35.411,35.411,35.1921,35.1921,20000.0
2012-12-14 13:20:00,41.81,41.93,41.77,41.92,16000.0,35.2005,35.3015,35.1668,35.2931,16000.0
2012-12-14 13:30:00,41.91,41.92,41.88,41.88,3500.0,35.2847,35.2931,35.2594,35.2594,3500.0
2012-12-14 13:40:00,41.88,41.93,41.83,41.92,6400.0,35.2594,35.3015,35.2173,35.2931,6400.0
2012-12-14 13:50:00,41.92,41.95,41.92,41.95,6200.0,35.2931,35.3183,35.2931,35.3183,6200.0
2012-12-14 14:00:00,41.94,42.02,41.94,42.02,12700.0,35.3099,35.3773,35.3099,35.3773,12700.0
2012-12-14 14:10:00,42.02,42.02,41.96,41.96,7900.0,35.3773,35.3773,35.3268,35.3268,7900.0
2012-12-14 14:20:00,41.95,41.97,41.93,41.96,15400.0,35.3183,35.3352,35.3015,35.3268,15400.0
2012-12-14 14:30:00,41.95,41.98,41.95,41.97,6400.0,35.3183,35.3436,35.3183,35.3352,6400.0
2012-12-14 14:40:00,41.97,41.98,41.91,41.93,7700.0,35.3352,35.3436,35.2847,35.3015,7700.0
2012-12-14 14:50:00,41.92,41.99,41.91,41.95,14600.0,35.2931,35.352,35.2847,35.3183,14600.0
2012-12-14 15:00:00,41.95,41.99,41.89,41.91,14800.0,35.3183,35.352,35.2678,35.2847,14800.0
2012-12-14 15:10:00,41.91,41.95,41.91,41.93,11500.0,35.2847,35.3183,35.2847,35.3015,11500.0
2012-12-14 15:20:00,41.93,41.95,41.89,41.91,11700.0,35.3015,35.3183,35.2678,35.2847,11700.0
2012-12-14 15:30:00,41.91,41.99,41.91,41.96,18100.0,35.2847,35.352,35.2847,35.3268,18100.0
2012-12-14 15:40:00,41.96,42.01,41.93,41.95,28700.0,35.3268,35.3689,35.3015,35.3183,28700.0
2012-12-14 15:50:00,41.95,41.98,41.9,41.97,68600.0,35.3183,35.3436,35.2763,35.3352,68600.0
2012-12-17 09:30:00,42.04,42.2,42.01,42.19,11900.0,35.3941,35.5288,35.3689,35.5204,11900.0
2012-12-17 09:40:00,42.16,42.53,42.09,42.45,28400.0,35.4952,35.8067,35.4362,35.7393,28400.0
2012-12-17 09:50:00,42.46,42.54,42.39,42.51,12000.0,35.7477,35.8151,35.6888,35.7898,12000.0
2012-12-17 10:00:00,42.47,42.5,42.43,42.5,8100.0,35.7561,35.7814,35.7225,35.7814,8100.0
2012-12-17 10:10:00,42.52,42.52,42.29,42.29,11700.0,35.7982,35.7982,35.6046,35.6046,11700.0
2012-12-17 10:20:00,42.29,42.3,42.16,42.2,8400.0,35.6046,35.613,35.4952,35.5288,8400.0
2012-12-17 10:30:00,42.2,42.34,42.18,42.33,27200.0,35.5288,35.6467,35.512,35.6383,27200.0
2012-12-17 10:40:00,42.33,42.34,42.29,42.3,9300.0,35.6383,35.6467,35.6046,35.613,9300.0
2012-12-17 10:50:00,42.3,42.36,42.29,42.32,10400.0,35.613,35.6635,35.6046,35.6299,10400.0
2012-12-17 11:00:00,42.31,42.38,42.31,42.38,4900.0,35.6214,35.6804,35.6214,35.6804,4900.0
2012-12-17 11:10:00,42.39,42.5,42.39,42.5,9900.0,35.6888,35.7814,35.6888,35.7814,9900.0
2012-12-17 11:20:00,42.5,42.52,42.46,42.49,13500.0,35.7814,35.7982,35.7477,35.773,13500.0
2012-12-17 11:30:00,42.5,42.54,42.44,42.44,11700.0,35.7814,35.8151,35.7309,35.7309,11700.0
2012-12-17 11:40:00,42.43,42.53,42.43,42.44,7300.0,35.7225,35.8067,35.7225,35.7309,7300.0
2012-12-17 11:50:00,42.42,42.48,42.42,42.47,8600.0,35.714,35.7646,35.714,35.7561,8600.0
2012-12-17 12:00:00,42.48,42.57,42.45,42.55,6600.0,35.7646,35.8403,35.7393,35.8235,6600.0
2012-12-17 12:10:00,42.54,42.55,42.46,42.49,4300.0,35.8151,35.8235,35.7477,35.773,4300.0
2012-12-17 12:20:00,42.5,42.55,42.5,42.5,4400.0,35.7814,35.8235,35.7814,35.7814,4400.0
2012-12-17 12:30:00,42.5,42.53,42.45,42.47,11700.0,35.7814,35.8067,35.7393,35.7561,11700.0
2012-12-17 12:40:00,42.47,42.5,42.43,42.44,14400.0,35.7561,35.7814,35.7225,35.7309,14400.0
2012-12-17 12:50:00,42.43,42.48,42.39,42.41,4700.0,35.7225,35.7646,35.6888,35.7056,4700.0
2012-12-17 13:00:00,42.39,42.46,42.36,42.46,13400.0,35.6888,35.7477,35.6635,35.7477,13400.0
2012-12-17 13:10:00,42.44,42.44,42.28,42.28,8200.0,35.7309,35.7309,35.5962,35.5962,8200.0
2012-12-17 13:20:00,42.28,42.31,42.25,42.25,13900.0,35.5962,35.6214,35.5709,35.5709,13900.0
2012-12-17 13:30:00,42.23,42.24,42.19,42.21,3200.0,35.5541,35.5625,35.5204,35.5372,3200.0
2012-12-17 13:40:00,42.19,42.2,42.17,42.19,3700.0,35.5204,35.5288,35.5036,35.5204,3700.0
2012-12-17 13:50:00,42.2,42.22,42.18,42.2,7200.0,35.5288,35.5457,35.512,35.5288,7200.0
2012-12-17 14:00:00,42.21,42.25,42.18,42.21,12900.0,35.5372,35.5709,35.512,35.5372,12900.0
2012-12-17 14:10:00,42.2,42.21,42.15,42.19,4600.0,35.5288,35.5372,35.4867,35.5204,4600.0
2012-12-17 14:20:00,42.19,42.2,42.13,42.2,6900.0,35.5204,35.5288,35.4699,35.5288,6900.0
2012-12-17 14:30:00,42.18,42.24,42.15,42.2,9800.0,35.512,35.5625,35.4867,35.5288,9800.0
2012-12-17 14:40:00,42.21,42.21,42.19,42.2,4600.0,35.5372,35.5372,35.5204,35.5288,4600.0
2012-12-17 14:50:00,42.21,42.25,42.19,42.24,5000.0,35.5372,35.5709,35.5204,35.5625,5000.0
2012-12-17 15:00:00,42.24,42.25,42.16,42.24,11700.0,35.5625,35.5709,35.4952,35.5625,11700.0
2012-12-17 15:10:00,42.25,42.25,42.15,42.15,8600.0,35.5709,35.5709,35.4867,35.4867,8600.0
2012-12-17 15:20:00,42.15,42.26,42.14,42.16,17600.0,35.4867,35.5793,35.4783,35.4952,17600.0
2012-12-17 15:30:00,42.17,42.18,42.11,42.16,15000.0,35.5036,35.512,35.4531,35.4952,15000.0
2012-12-17 15:40:00,42.17,42.23,42.12,42.2,33900.0,35.5036,35.5541,35.4615,35.5288,33900.0
2012-12-17 15:50:00,42.2,42.43,42.2,42.42,85300.0,35.5288,35.7225,35.5288,35.714,85300.0
2012-12-18 09:30:00,42.5,42.59,42.22,42.36,25100.0,35.7814,35.8572,35.5457,35.6635,25100.0
2012-12-18 09:40:00,42.37,42.42,42.31,42.31,9700.0,35.672,35.714,35.6214,35.6214,9700.0
2012-12-18 09:50:00,42.31,42.35,42.22,42.22,10600.0,35.6214,35.6551,35.5457,35.5457,10600.0
2012-12-18 10:00:00,42.25,42.28,42.19,42.27,20700.0,35.5709,35.5962,35.5204,35.5878,20700.0
2012-12-18 10:10:00,42.28,42.34,42.25,42.33,9100.0,35.5962,35.6467,35.5709,35.6383,9100.0
2012-12-18 10:20:00,42.31,42.45,42.3,42.38,11300.0,35.6214,35.7393,35.613,35.6804,11300.0
2012-12-18 10:30:00,42.4,42.48,42.39,42.48,6100.0,35.6972,35.7646,35.6888,35.7646,6100.0
2012-12-18 10:40:00,42.49,42.54,42.48,42.52,6900.0,35.773,35.8151,35.7646,35.7982,6900.0
2012-12-18 10:50:00,42.51,42.53,42.45,42.46,10000.0,35.7898,35.8067,35.7393,35.7477,10000.0
2012-12-18 11:00:00,42.46,42.51,42.45,42.51,22300.0,35.7477,35.7898,35.7393,35.7898,22300.0
2012-12-18 11:10:00,42.52,42.6,42.51,42.55,16800.0,35.7982,35.8656,35.7898,35.8235,16800.0
2012-12-18 11:20:00,42.57,42.6,42.52,42.55,9200.0,35.8403,35.8656,35.7982,35.8235,9200.0
2012-12-18 11:30:00,42.55,42.59,42.52,42.56,7100.0,35.8235,35.8572,35.7982,35.8319,7100.0
2012-12-18 11:40:00,42.59,42.72,42.55,42.72,55200.0,35.8572,35.9666,35.8235,35.9666,55200.0
2012-12-18 11:50:00,42.72,42.74,42.58,42.6,21300.0,35.9666,35.9835,35.8488,35.8656,21300.0
2012-12-18 12:00:00,42.6,42.65,42.58,42.65,8100.0,35.8656,35.9077,35.8488,35.9077,8100.0
2012-12-18 12:10:00,42.63,42.68,42.62,42.66,7600.0,35.8909,35.9329,35.8824,35.9161,7600.0
2012-12-18 12:20:00,42.68,42.76,42.68,42.74,6600.0,35.9329,36.0003,35.9329,35.9835,6600.0
2012-12-18 12:30:00,42.72,42.73,42.6,42.73,13500.0,35.9666,35.975,35.8656,35.975,13500.0
2012-12-18 12:40:00,42.76,42.79,42.68,42.77,7900.0,36.0003,36.0256,35.9329,36.0087,7900.0
2012-12-18 12:50:00,42.76,42.79,42.73,42.73,9700.0,36.0003,36.0256,35.975,35.975,9700.0
2012-12-18 13:00:00,42.75,42.83,42.74,42.83,7300.0,35.9919,36.0592,35.9835,36.0592,7300.0
2012-12-18 13:10:00,42.84,42.84,42.76,42.79,6700.0,36.0677,36.0677,36.0003,36.0256,6700.0
2012-12-18 13:20:00,42.8,42.81,42.77,42.8,8900.0,36.034,36.0424,36.0087,36.034,8900.0
2012-12-18 13:30:00,42.79,42.85,42.75,42.76,14900.0,36.0256,36.0761,35.9919,36.0003,14900.0
2012-12-18 13:40:00,42.78,42.82,42.77,42.79,11200.0,36.0171,36.0508,36.0087,36.0256,11200.0
2012-12-18 13:50:00,42.79,42.83,42.79,42.83,9000.0,36.0256,36.0592,36.0256,36.0592,9000.0
2012-12-18 14:00:00,42.82,42.83,42.79,42.79,10400.0,36.0508,36.0592,36.0256,36.0256,10400.0
2012-12-18 14:10:00,42.8,42.84,42.75,42.75,12000.0,36.034,36.0677,35.9919,35.9919,12000.0
2012-12-18 14:20:00,42.75,42.77,42.64,42.64,16300.0,35.9919,36.0087,35.8993,35.8993,16300.0
2012-12-18 14:30:00,42.64,42.7,42.61,42.68,10900.0,35.8993,35.9498,35.874,35.9329,10900.0
2012-12-18 14:40:00,42.69,42.75,42.66,42.72,6000.0,35.9414,35.9919,35.9161,35.9666,6000.0
2012-12-18 14:50:00,42.74,42.76,42.67,42.73,11400.0,35.9835,36.0003,35.9245,35.975,11400.0
2012-12-18 15:00:00,42.73,42.74,42.65,42.67,16100.0,35.975,35.9835,35.9077,35.9245,16100.0
2012-12-18 15:10:00,42.65,42.72,42.65,42.72,16200.0,35.9077,35.9666,35.9077,35.9666,16200.0
2012-12-18 15:20:00,42.72,42.77,42.69,42.74,11400.0,35.9666,36.0087,35.9414,35.9835,11400.0
2012-12-18 15:30:00,42.73,42.73,42.66,42.7,19500.0,35.975,35.975,35.9161,35.9498,19500.0
2012-12-18 15:40:00,42.7,42.71,42.61,42.69,24100.0,35.9498,35.9582,35.874,35.9414,24100.0
2012-12-18 15:50:00,42.68,42.8,42.68,42.79,37200.0,35.9329,36.034,35.9329,36.0256,37200.0
2012-12-19 09:30:00,42.72,42.91,42.5,42.5,26500.0,35.9666,36.1266,35.7814,35.7814,26500.0
2012-12-19 09:40:00,42.5,42.55,42.4,42.41,18100.0,35.7814,35.8235,35.6972,35.7056,18100.0
2012-12-19 09:50:00,42.4,42.55,42.35,42.55,15600.0,35.6972,35.8235,35.6551,35.8235,15600.0
2012-12-19 10:00:00,42.55,42.55,42.42,42.49,13300.0,35.8235,35.8235,35.714,35.773,13300.0
2012-12-19 10:10:00,42.48,42.49,42.39,42.43,13700.0,35.7646,35.773,35.6888,35.7225,13700.0
2012-12-19 10:20:00,42.4,42.4,42.29,42.32,17500.0,35.6972,35.6972,35.6046,35.6299,17500.0
2012-12-19 10:30:00,42.31,42.41,42.3,42.41,26900.0,35.6214,35.7056,35.613,35.7056,26900.0
2012-12-19 10:40:00,42.4,42.42,42.37,42.4,8300.0,35.6972,35.714,35.672,35.6972,8300.0
2012-12-19 10:50:00,42.43,42.44,42.35,42.38,12200.0,35.7225,35.7309,35.6551,35.6804,12200.0
2012-12-19 11:00:00,42.38,42.41,42.35,42.38,11100.0,35.6804,35.7056,35.6551,35.6804,11100.0
2012-12-19 11:10:00,42.4,42.41,42.34,42.34,7400.0,35.6972,35.7056,35.6467,35.6467,7400.0
2012-12-19 11:20:00,42.34,42.4,42.29,42.32,11100.0,35.6467,35.6972,35.6046,35.6299,11100.0
2012-12-19 11:30:00,42.35,42.43,42.35,42.43,16100.0,35.6551,35.7225,35.6551,35.7225,16100.0
2012-12-19 11:40:00,42.42,42.42,42.37,42.38,5800.0,35.714,35.714,35.672,35.6804,5800.0
2012-12-19 11:50:00,42.38,42.42,42.35,42.35,3600.0,35.6804,35.714,35.6551,35.6551,3600.0
2012-12-19 12:00:00,42.35,42.4,42.33,42.36,5900.0,35.6551,35.6972,35.6383,35.6635,5900.0
2012-12-19 12:10:00,42.36,42.38,42.36,42.36,2500.0,35.6635,35.6804,35.6635,35.6635,2500.0
2012-12-19 12:20:00,42.36,42.4,42.33,42.4,6400.0,35.6635,35.6972,35.6383,35.6972,6400.0
2012-12-19 12:30:00,42.38,42.4,42.33,42.36,7100.0,35.6804,35.6972,35.6383,35.6635,7100.0
2012-12-19 12:40:00,42.37,42.4,42.36,42.37,13300.0,35.672,35.6972,35.6635,35.672,13300.0
2012-12-19 12:50:00,42.37,42.39,42.31,42.31,4100.0,35.672,35.6888,35.6214,35.6214,4100.0
2012-12-19 13:00:00,42.33,42.34,42.3,42.31,7000.0,35.6383,35.6467,35.613,35.6214,7000.0
2012-12-19 13:10:00,42.31,42.32,42.21,42.25,7100.0,35.6214,35.6299,35.5372,35.5709,7100.0
2012-12-19 13:20:00,42.25,42.29,42.24,42.28,3300.0,35.5709,35.6046,35.5625,35.5962,3300.0
2012-12-19 13:30:00,42.27,42.32,42.27,42.27,5900.0,35.5878,35.6299,35.5878,35.5878,5900.0
2012-12-19 13:40:00,42.26,42.31,42.22,42.31,4000.0,35.5793,35.6214,35.5457,35.6214,4000.0
2012-12-19 13:50:00,42.31,42.35,42.25,42.35,11700.0,35.6214,35.6551,35.5709,35.6551,11700.0
2012-12-19 14:00:00,42.36,42.39,42.32,42.37,8700.0,35.6635,35.6888,35.6299,35.672,8700.0
2012-12-19 14:10:00,42.37,42.39,42.34,42.35,7300.0,35.672,35.6888,35.6467,35.6551,7300.0
2012-12-19 14:20:00,42.37,42.39,42.32,42.34,9900.0,35.672,35.6888,35.6299,35.6467,9900.0
2012-12-19 14:30:00,42.35,42.37,42.34,42.35,10700.0,35.6551,35.672,35.6467,35.6551,10700.0
2012-12-19 14:40:00,42.36,42.4,42.29,42.29,23500.0,35.6635,35.6972,35.6046,35.6046,23500.0
2012-12-19 14:50:00,42.27,42.29,42.19,42.22,12100.0,35.5878,35.6046,35.5204,35.5457,12100.0
2012-12-19 15:00:00,42.22,42.27,42.21,42.25,10800.0,35.5457,35.5878,35.5372,35.5709,10800.0
2012-12-19 15:10:00,42.27,42.28,42.22,42.25,13500.0,35.5878,35.5962,35.5457,35.5709,13500.0
2012-12-19 15:20:00,42.23,42.33,42.23,42.25,26300.0,35.5541,35.6383,35.5541,35.5709,26300.0
2012-12-19 15:30:00,42.25,42.31,42.25,42.29,28500.0,35.5709,35.6214,35.5709,35.6046,28500.0
2012-12-19 15:40:00,42.29,42.33,42.23,42.24,19000.0,35.6046,35.6383,35.5541,35.5625,19000.0
2012-12-19 15:50:00,42.24,42.24,42.13,42.14,45200.0,35.5625,35.5625,35.4699,35.4783,45200.0
2012-12-20 09:30:00,42.19,42.94,42.11,42.17,28400.0,35.5204,36.1518,35.4531,35.5036,28400.0
2012-12-20 09:40:00,42.19,42.2,42.08,42.12,26200.0,35.5204,35.5288,35.4278,35.4615,26200.0
2012-12-20 09:50:00,42.12,42.15,41.97,42.0,12700.0,35.4615,35.4867,35.3352,35.3604,12700.0
2012-12-20 10:00:00,42.0,42.19,42.0,42.17,9800.0,35.3604,35.5204,35.3604,35.5036,9800.0
2012-12-20 10:10:00,42.16,42.21,42.11,42.21,13000.0,35.4952,35.5372,35.4531,35.5372,13000.0
2012-12-20 10:20:00,42.19,42.19,42.1,42.16,6500.0,35.5204,35.5204,35.4446,35.4952,6500.0
2012-12-20 10:30:00,42.15,42.24,42.06,42.24,11100.0,35.4867,35.5625,35.411,35.5625,11100.0
2012-12-20 10:40:00,42.24,42.28,42.16,42.17,11500.0,35.5625,35.5962,35.4952,35.5036,11500.0
2012-12-20 10:50:00,42.16,42.21,42.11,42.21,4400.0,35.4952,35.5372,35.4531,35.5372,4400.0
2012-12-20 11:00:00,42.2,42.3,42.15,42.3,12500.0,35.5288,35.613,35.4867,35.613,12500.0
2012-12-20 11:10:00,42.28,42.28,42.21,42.24,41800.0,35.5962,35.5962,35.5372,35.5625,41800.0
2012-12-20 11:20:00,42.24,42.24,42.07,42.07,9600.0,35.5625,35.5625,35.4194,35.4194,9600.0
2012-12-20 11:30:00,42.08,42.25,42.08,42.25,11300.0,35.4278,35.5709,35.4278,35.5709,11300.0
2012-12-20 11:40:00,42.25,42.32,42.23,42.32,7600.0,35.5709,35.6299,35.5541,35.6299,7600.0
2012-12-20 11:50:00,42.31,42.31,42.24,42.27,5400.0,35.6214,35.6214,35.5625,35.5878,5400.0
2012-12-20 12:00:00,42.29,42.36,42.29,42.36,7000.0,35.6046,35.6635,35.6046,35.6635,7000.0
2012-12-20 12:10:00,42.35,42.4,42.35,42.37,5800.0,35.6551,35.6972,35.6551,35.672,5800.0
2012-12-20 12:20:00,42.37,42.38,42.28,42.31,35400.0,35.672,35.6804,35.5962,35.6214,35400.0
2012-12-20 12:30:00,42.31,42.36,42.28,42.35,31200.0,35.6214,35.6635,35.5962,35.6551,31200.0
2012-12-20 12:40:00,42.36,42.4,42.29,42.29,4700.0,35.6635,35.6972,35.6046,35.6046,4700.0
2012-12-20 12:50:00,42.31,42.33,42.3,42.32,2300.0,35.6214,35.6383,35.613,35.6299,2300.0
2012-12-20 13:00:00,42.34,42.34,42.27,42.3,6800.0,35.6467,35.6467,35.5878,35.613,6800.0
2012-12-20 13:10:00,42.3,42.3,42.25,42.3,4000.0,35.613,35.613,35.5709,35.613,4000.0
2012-12-20 13:20:00,42.3,42.34,42.28,42.34,12300.0,35.613,35.6467,35.5962,35.6467,12300.0
2012-12-20 13:30:00,42.29,42.41,42.29,42.38,7200.0,35.6046,35.7056,35.6046,35.6804,7200.0
2012-12-20 13:40:00,42.38,42.42,42.38,42.41,4600.0,35.6804,35.714,35.6804,35.7056,4600.0
2012-12-20 13:50:00,42.41,42.43,42.4,42.41,3600.0,35.7056,35.7225,35.6972,35.7056,3600.0
2012-12-20 14:00:00,42.41,42.41,42.33,42.33,6000.0,35.7056,35.7056,35.6383,35.6383,6000.0
2012-12-20 14:10:00,42.34,42.37,42.32,42.34,3700.0,35.6467,35.672,35.6299,35.6467,3700.0
2012-12-20 14:20:00,42.32,42.34,42.28,42.3,5900.0,35.6299,35.6467,35.5962,35.613,5900.0
2012-12-20 14:30:00,42.3,42.3,42.19,42.19,17000.0,35.613,35.613,35.5204,35.5204,17000.0
2012-12-20 14:40:00,42.2,42.27,42.19,42.27,9600.0,35.5288,35.5878,35.5204,35.5878,9600.0
2012-12-20 14:50:00,42.27,42.27,42.24,42.26,7500.0,35.5878,35.5878,35.5625,35.5793,7500.0
2012-12-20 15:00:00,42.26,42.27,42.22,42.25,11200.0,35.5793,35.5878,35.5457,35.5709,11200.0
2012-12-20 15:10:00,42.25,42.27,42.23,42.23,20800.0,35.5709,35.5878,35.5541,35.5541,20800.0
2012-12-20 15:20:00,42.24,42.26,42.23,42.25,19500.0,35.5625,35.5793,35.5541,35.5709,19500.0
2012-12-20 15:30:00,42.24,42.26,42.21,42.24,32500.0,35.5625,35.5793,35.5372,35.5625,32500.0
2012-12-20 15:40:00,42.23,42.26,42.21,42.24,27200.0,35.5541,35.5793,35.5372,35.5625,27200.0
2012-12-20 15:50:00,42.25,42.28,42.23,42.25,71500.0,35.5709,35.5962,35.5541,35.5709,71500.0
2012-12-21 09:30:00,41.54,41.6,41.06,41.12,419300.0,34.9732,35.0237,34.569,34.6196,419300.0
2012-12-21 09:40:00,41.13,41.18,40.98,41.0,46000.0,34.628,34.6701,34.5017,34.5185,46000.0
2012-12-21 09:50:00,40.99,41.05,40.92,40.94,46200.0,34.5101,34.5606,34.4512,34.468,46200.0
2012-12-21 10:00:00,40.94,40.99,40.9,40.9,30800.0,34.468,34.5101,34.4343,34.4343,30800.0
2012-12-21 10:10:00,40.9,41.02,40.85,41.0,76700.0,34.4343,34.5354,34.3922,34.5185,76700.0
2012-12-21 10:20:00,40.98,41.04,40.98,41.01,31500.0,34.5017,34.5522,34.5017,34.5269,31500.0
2012-12-21 10:30:00,41.02,41.18,41.01,41.12,21800.0,34.5354,34.6701,34.5269,34.6196,21800.0
2012-12-21 10:40:00,41.12,41.14,41.02,41.08,30300.0,34.6196,34.6364,34.5354,34.5859,30300.0
2012-12-21 10:50:00,41.08,41.16,41.05,41.06,21900.0,34.5859,34.6532,34.5606,34.569,21900.0
2012-12-21 11:00:00,41.06,41.12,41.01,41.04,17600.0,34.569,34.6196,34.5269,34.5522,17600.0
2012-12-21 11:10:00,41.04,41.09,41.04,41.04,12400.0,34.5522,34.5943,34.5522,34.5522,12400.0
2012-12-21 11:20:00,41.03,41.14,41.03,41.08,17000.0,34.5438,34.6364,34.5438,34.5859,17000.0
2012-12-21 11:30:00,41.07,41.15,41.06,41.11,18900.0,34.5775,34.6448,34.569,34.6111,18900.0
2012-12-21 11:40:00,41.11,41.22,41.08,41.22,20700.0,34.6111,34.7038,34.5859,34.7038,20700.0
2012-12-21 11:50:00,41.19,41.26,41.05,41.25,30000.0,34.6785,34.7374,34.5606,34.729,30000.0
2012-12-21 12:00:00,41.26,41.31,41.12,41.16,37000.0,34.7374,34.7795,34.6196,34.6532,37000.0
2012-12-21 12:10:00,41.17,41.19,41.06,41.17,26700.0,34.6617,34.6785,34.569,34.6617,26700.0
2012-12-21 12:20:00,41.16,41.17,41.1,41.14,87700.0,34.6532,34.6617,34.6027,34.6364,87700.0
2012-12-21 12:30:00,41.14,41.33,41.14,41.21,9500.0,34.6364,34.7964,34.6364,34.6953,9500.0
2012-12-21 12:40:00,41.2,41.34,41.2,41.29,19500.0,34.6869,34.8048,34.6869,34.7627,19500.0
2012-12-21 12:50:00,41.28,41.35,41.28,41.3,18200.0,34.7543,34.8132,34.7543,34.7711,18200.0
2012-12-21 13:00:00,41.32,41.33,41.28,41.33,9000.0,34.7879,34.7964,34.7543,34.7964,9000.0
2012-12-21 13:10:00,41.32,41.38,41.32,41.34,12400.0,34.7879,34.8385,34.7879,34.8048,12400.0
2012-12-21 13:20:00,41.37,41.38,41.28,41.33,10200.0,34.83,34.8385,34.7543,34.7964,10200.0
2012-12-21 13:30:00,41.31,41.38,41.31,41.38,7000.0,34.7795,34.8385,34.7795,34.8385,7000.0
2012-12-21 13:40:00,41.38,41.44,41.37,41.43,8700.0,34.8385,34.889,34.83,34.8806,8700.0
2012-12-21 13:50:00,41.42,41.43,41.39,41.4,7700.0,34.8721,34.8806,34.8469,34.8553,7700.0
2012-12-21 14:00:00,41.41,41.49,41.41,41.48,9900.0,34.8637,34.9311,34.8637,34.9226,9900.0
2012-12-21 14:10:00,41.48,41.5,41.46,41.48,15400.0,34.9226,34.9395,34.9058,34.9226,15400.0
2012-12-21 14:20:00,41.49,41.5,41.49,41.49,7400.0,34.9311,34.9395,34.9311,34.9311,7400.0
2012-12-21 14:30:00,41.49,41.5,41.48,41.5,5400.0,34.9311,34.9395,34.9226,34.9395,5400.0
2012-12-21 14:40:00,41.5,41.51,41.49,41.49,13100.0,34.9395,34.9479,34.9311,34.9311,13100.0
2012-12-21 14:50:00,41.51,41.53,41.48,41.5,16400.0,34.9479,34.9647,34.9226,34.9395,16400.0
2012-12-21 15:00:00,41.52,41.57,41.5,41.52,18900.0,34.9563,34.9984,34.9395,34.9563,18900.0
2012-12-21 15:10:00,41.53,41.53,41.46,41.49,37400.0,34.9647,34.9647,34.9058,34.9311,37400.0
2012-12-21 15:20:00,41.49,41.49,41.45,41.45,34400.0,34.9311,34.9311,34.8974,34.8974,34400.0
2012-12-21 15:30:00,41.46,41.57,41.45,41.55,39500.0,34.9058,34.9984,34.8974,34.9816,39500.0
2012-12-21 15:40:00,41.55,41.59,41.51,41.56,45400.0,34.9816,35.0153,34.9479,34.99,45400.0
2012-12-21 15:50:00,41.55,41.56,41.43,41.49,128500.0,34.9816,34.99,34.8806,34.9311,128500.0
2012-12-24 09:30:00,41.45,41.58,41.4,41.52,14500.0,34.8974,35.0068,34.8553,34.9563,14500.0
2012-12-24 09:40:00,41.52,41.53,41.43,41.45,3100.0,34.9563,34.9647,34.8806,34.8974,3100.0
2012-12-24 09:50:00,41.38,41.45,41.38,41.42,4800.0,34.8385,34.8974,34.8385,34.8721,4800.0
2012-12-24 10:00:00,41.46,41.46,41.4,41.41,3400.0,34.9058,34.9058,34.8553,34.8637,3400.0
2012-12-24 10:10:00,41.39,41.42,41.35,41.37,5300.0,34.8469,34.8721,34.8132,34.83,5300.0
2012-12-24 10:20:00,41.37,41.49,41.37,41.49,5200.0,34.83,34.9311,34.83,34.9311,5200.0
2012-12-24 10:30:00,41.49,41.54,41.46,41.48,3800.0,34.9311,34.9732,34.9058,34.9226,3800.0
2012-12-24 10:40:00,41.5,41.56,41.48,41.51,15900.0,34.9395,34.99,34.9226,34.9479,15900.0
2012-12-24 10:50:00,41.52,41.52,41.46,41.46,3600.0,34.9563,34.9563,34.9058,34.9058,3600.0
2012-12-24 11:00:00,41.48,41.48,41.45,41.45,4000.0,34.9226,34.9226,34.8974,34.8974,4000.0
2012-12-24 11:10:00,41.45,41.48,41.44,41.46,8400.0,34.8974,34.9226,34.889,34.9058,8400.0
2012-12-24 11:20:00,41.46,41.48,41.46,41.48,1000.0,34.9058,34.9226,34.9058,34.9226,1000.0
2012-12-24 11:30:00,41.48,41.53,41.48,41.51,4500.0,34.9226,34.9647,34.9226,34.9479,4500.0
2012-12-24 11:40:00,41.52,41.53,41.47,41.53,3800.0,34.9563,34.9647,34.9142,34.9647,3800.0
2012-12-24 11:50:00,41.52,41.56,41.52,41.55,3800.0,34.9563,34.99,34.9563,34.9816,3800.0
2012-12-24 12:00:00,41.53,41.59,41.53,41.55,7800.0,34.9647,35.0153,34.9647,34.9816,7800.0
2012-12-24 12:10:00,41.56,41.6,41.54,41.54,4200.0,34.99,35.0237,34.9732,34.9732,4200.0
2012-12-24 12:20:00,41.54,41.57,41.53,41.56,6100.0,34.9732,34.9984,34.9647,34.99,6100.0
2012-12-24 12:30:00,41.57,41.61,41.57,41.6,4900.0,34.9984,35.0321,34.9984,35.0237,4900.0
2012-12-24 12:40:00,41.6,41.61,41.56,41.57,8000.0,35.0237,35.0321,34.99,34.9984,8000.0
2012-12-24 12:50:00,41.58,41.59,41.44,41.49,36400.0,35.0068,35.0153,34.889,34.9311,36400.0
2012-12-26 09:30:00,41.61,41.61,41.42,41.43,4000.0,35.0321,35.0321,34.8721,34.8806,4000.0
2012-12-26 09:40:00,41.27,41.35,41.26,41.35,6500.0,34.7458,34.8132,34.7374,34.8132,6500.0
2012-12-26 09:50:00,41.33,41.37,41.26,41.32,5900.0,34.7964,34.83,34.7374,34.7879,5900.0
2012-12-26 10:00:00,41.35,41.37,41.3,41.3,3600.0,34.8132,34.83,34.7711,34.7711,3600.0
2012-12-26 10:10:00,41.29,41.34,41.25,41.27,3000.0,34.7627,34.8048,34.729,34.7458,3000.0
2012-12-26 10:20:00,41.26,41.27,41.21,41.22,7900.0,34.7374,34.7458,34.6953,34.7038,7900.0
2012-12-26 10:30:00,41.23,41.27,41.12,41.17,4000.0,34.7122,34.7458,34.6196,34.6617,4000.0
2012-12-26 10:40:00,41.18,41.19,41.13,41.17,2600.0,34.6701,34.6785,34.628,34.6617,2600.0
2012-12-26 10:50:00,41.21,41.23,41.17,41.18,1800.0,34.6953,34.7122,34.6617,34.6701,1800.0
2012-12-26 11:00:00,41.16,41.16,41.06,41.07,4400.0,34.6532,34.6532,34.569,34.5775,4400.0
2012-12-26 11:10:00,41.07,41.17,41.06,41.12,4800.0,34.5775,34.6617,34.569,34.6196,4800.0
2012-12-26 11:20:00,41.14,41.14,41.08,41.08,3900.0,34.6364,34.6364,34.5859,34.5859,3900.0
2012-12-26 11:30:00,41.06,41.11,41.02,41.03,5700.0,34.569,34.6111,34.5354,34.5438,5700.0
2012-12-26 11:40:00,41.04,41.11,41.04,41.06,3500.0,34.5522,34.6111,34.5522,34.569,3500.0
2012-12-26 11:50:00,41.06,41.1,41.06,41.07,4900.0,34.569,34.6027,34.569,34.5775,4900.0
2012-12-26 12:00:00,41.09,41.13,41.02,41.02,7500.0,34.5943,34.628,34.5354,34.5354,7500.0
2012-12-26 12:10:00,41.03,41.11,41.0,41.05,8600.0,34.5438,34.6111,34.5185,34.5606,8600.0
2012-12-26 12:20:00,41.05,41.08,41.02,41.04,6700.0,34.5606,34.5859,34.5354,34.5522,6700.0
2012-12-26 12:30:00,41.03,41.05,41.01,41.04,5500.0,34.5438,34.5606,34.5269,34.5522,5500.0
2012-12-26 12:40:00,41.03,41.1,41.01,41.1,5300.0,34.5438,34.6027,34.5269,34.6027,5300.0
2012-12-26 12:50:00,41.1,41.14,41.09,41.13,5900.0,34.6027,34.6364,34.5943,34.628,5900.0
2012-12-26 13:00:00,41.13,41.17,41.12,41.15,4400.0,34.628,34.6617,34.6196,34.6448,4400.0
2012-12-26 13:10:00,41.15,41.18,41.13,41.18,6100.0,34.6448,34.6701,34.628,34.6701,6100.0
2012-12-26 13:20:00,41.18,41.21,41.15,41.2,6200.0,34.6701,34.6953,34.6448,34.6869,6200.0
2012-12-26 13:30:00,41.2,41.21,41.15,41.16,7100.0,34.6869,34.6953,34.6448,34.6532,7100.0
2012-12-26 13:40:00,41.16,41.16,41.06,41.06,7100.0,34.6532,34.6532,34.569,34.569,7100.0
2012-12-26 13:50:00,41.05,41.11,41.03,41.09,7700.0,34.5606,34.6111,34.5438,34.5943,7700.0
2012-12-26 14:00:00,41.07,41.15,41.05,41.09,6300.0,34.5775,34.6448,34.5606,34.5943,6300.0
2012-12-26 14:10:00,41.1,41.14,41.09,41.1,7000.0,34.6027,34.6364,34.5943,34.6027,7000.0
2012-12-26 14:20:00,41.1,41.13,41.09,41.11,6200.0,34.6027,34.628,34.5943,34.6111,6200.0
2012-12-26 14:30:00,41.11,41.18,41.1,41.18,9400.0,34.6111,34.6701,34.6027,34.6701,9400.0
2012-12-26 14:40:00,41.18,41.2,41.15,41.17,20000.0,34.6701,34.6869,34.6448,34.6617,20000.0
2012-12-26 14:50:00,41.17,41.28,41.17,41.25,8400.0,34.6617,34.7543,34.6617,34.729,8400.0
2012-12-26 15:00:00,41.23,41.27,41.22,41.27,10100.0,34.7122,34.7458,34.7038,34.7458,10100.0
2012-12-26 15:10:00,41.28,41.32,41.26,41.29,10600.0,34.7543,34.7879,34.7374,34.7627,10600.0
2012-12-26 15:20:00,41.28,41.3,41.24,41.28,11700.0,34.7543,34.7711,34.7206,34.7543,11700.0
2012-12-26 15:30:00,41.27,41.28,41.19,41.2,16200.0,34.7458,34.7543,34.6785,34.6869,16200.0
2012-12-26 15:40:00,41.2,41.2,41.08,41.13,28500.0,34.6869,34.6869,34.5859,34.628,28500.0
2012-12-26 15:50:00,41.12,41.16,41.09,41.14,52800.0,34.6196,34.6532,34.5943,34.6364,52800.0
2012-12-27 09:30:00,41.2,41.3,41.02,41.22,23300.0,34.6869,34.7711,34.5354,34.7038,23300.0
2012-12-27 09:40:00,41.16,41.4,41.13,41.38,22400.0,34.6532,34.8553,34.628,34.8385,22400.0
2012-12-27 09:50:00,41.38,41.41,41.34,41.35,5800.0,34.8385,34.8637,34.8048,34.8132,5800.0
2012-12-27 10:00:00,41.34,41.34,41.22,41.24,6800.0,34.8048,34.8048,34.7038,34.7206,6800.0
2012-12-27 10:10:00,41.2,41.25,41.05,41.05,5500.0,34.6869,34.729,34.5606,34.5606,5500.0
2012-12-27 10:20:00,41.08,41.08,40.95,40.99,10900.0,34.5859,34.5859,34.4764,34.5101,10900.0
2012-12-27 10:30:00,40.99,41.03,40.93,40.93,7700.0,34.5101,34.5438,34.4596,34.4596,7700.0
2012-12-27 10:40:00,40.95,41.04,40.93,41.01,4800.0,34.4764,34.5522,34.4596,34.5269,4800.0
2012-12-27 10:50:00,41.02,41.03,40.93,40.94,5700.0,34.5354,34.5438,34.4596,34.468,5700.0
2012-12-27 11:00:00,40.91,40.97,40.9,40.9,8500.0,34.4428,34.4933,34.4343,34.4343,8500.0
2012-12-27 11:10:00,40.91,40.91,40.85,40.87,3600.0,34.4428,34.4428,34.3922,34.4091,3600.0
2012-12-27 11:20:00,40.87,40.96,40.87,40.87,8800.0,34.4091,34.4849,34.4091,34.4091,8800.0
2012-12-27 11:30:00,40.89,40.92,40.86,40.91,6200.0,34.4259,34.4512,34.4007,34.4428,6200.0
2012-12-27 11:40:00,40.91,40.95,40.81,40.87,7200.0,34.4428,34.4764,34.3586,34.4091,7200.0
2012-12-27 11:50:00,40.86,40.87,40.82,40.84,3600.0,34.4007,34.4091,34.367,34.3838,3600.0
2012-12-27 12:00:00,40.85,40.86,40.79,40.85,7000.0,34.3922,34.4007,34.3417,34.3922,7000.0
2012-12-27 12:10:00,40.83,40.9,40.83,40.89,3800.0,34.3754,34.4343,34.3754,34.4259,3800.0
2012-12-27 12:20:00,40.9,40.9,40.86,40.88,4200.0,34.4343,34.4343,34.4007,34.4175,4200.0
2012-12-27 12:30:00,40.9,40.9,40.7,40.72,9000.0,34.4343,34.4343,34.266,34.2828,9000.0
2012-12-27 12:40:00,40.73,40.77,40.71,40.77,9300.0,34.2912,34.3249,34.2744,34.3249,9300.0
2012-12-27 12:50:00,40.76,40.81,40.72,40.81,4900.0,34.3165,34.3586,34.2828,34.3586,4900.0
2012-12-27 13:00:00,40.83,40.88,40.8,40.87,6800.0,34.3754,34.4175,34.3501,34.4091,6800.0
2012-12-27 13:10:00,40.88,40.92,40.86,40.92,6200.0,34.4175,34.4512,34.4007,34.4512,6200.0
2012-12-27 13:20:00,40.9,40.9,40.75,40.81,8900.0,34.4343,34.4343,34.3081,34.3586,8900.0
2012-12-27 13:30:00,40.75,40.84,40.75,40.83,3900.0,34.3081,34.3838,34.3081,34.3754,3900.0
2012-12-27 13:40:00,40.81,40.86,40.78,40.84,5300.0,34.3586,34.4007,34.3333,34.3838,5300.0
2012-12-27 13:50:00,40.82,40.85,40.81,40.81,3400.0,34.367,34.3922,34.3586,34.3586,3400.0
2012-12-27 14:00:00,40.82,40.83,40.75,40.8,5400.0,34.367,34.3754,34.3081,34.3501,5400.0
2012-12-27 14:10:00,40.8,40.86,40.78,40.83,3500.0,34.3501,34.4007,34.3333,34.3754,3500.0
2012-12-27 14:20:00,40.86,40.88,40.82,40.83,17000.0,34.4007,34.4175,34.367,34.3754,17000.0
2012-12-27 14:30:00,40.82,40.82,40.77,40.79,10200.0,34.367,34.367,34.3249,34.3417,10200.0
2012-12-27 14:40:00,40.78,40.9,40.77,40.83,39400.0,34.3333,34.4343,34.3249,34.3754,39400.0
2012-12-27 14:50:00,40.83,40.93,40.81,40.88,14900.0,34.3754,34.4596,34.3586,34.4175,14900.0
2012-12-27 15:00:00,40.9,41.05,40.87,41.03,15100.0,34.4343,34.5606,34.4091,34.5438,15100.0
2012-12-27 15:10:00,41.04,41.05,41.0,41.03,19200.0,34.5522,34.5606,34.5185,34.5438,19200.0
2012-12-27 15:20:00,41.04,41.16,41.03,41.11,18800.0,34.5522,34.6532,34.5438,34.6111,18800.0
2012-12-27 15:30:00,41.11,41.22,41.11,41.18,25100.0,34.6111,34.7038,34.6111,34.6701,25100.0
2012-12-27 15:40:00,41.19,41.39,41.19,41.26,40900.0,34.6785,34.8469,34.6785,34.7374,40900.0
2012-12-27 15:50:00,41.27,41.34,41.18,41.21,59300.0,34.7458,34.8048,34.6701,34.6953,59300.0
2012-12-28 09:30:00,41.03,41.1,40.89,41.1,7500.0,34.5438,34.6027,34.4259,34.6027,7500.0
2012-12-28 09:40:00,41.13,41.16,41.03,41.05,8700.0,34.628,34.6532,34.5438,34.5606,8700.0
2012-12-28 09:50:00,41.02,41.06,40.99,41.0,6300.0,34.5354,34.569,34.5101,34.5185,6300.0
2012-12-28 10:00:00,41.02,41.11,40.95,40.95,4600.0,34.5354,34.6111,34.4764,34.4764,4600.0
2012-12-28 10:10:00,40.94,41.0,40.81,40.94,19400.0,34.468,34.5185,34.3586,34.468,19400.0
2012-12-28 10:20:00,40.96,41.01,40.94,40.98,5800.0,34.4849,34.5269,34.468,34.5017,5800.0
2012-12-28 10:30:00,40.96,41.04,40.94,40.94,5400.0,34.4849,34.5522,34.468,34.468,5400.0
2012-12-28 10:40:00,40.94,41.1,40.94,41.07,10700.0,34.468,34.6027,34.468,34.5775,10700.0
2012-12-28 10:50:00,41.06,41.08,41.05,41.07,4000.0,34.569,34.5859,34.5606,34.5775,4000.0
2012-12-28 11:00:00,41.06,41.13,41.03,41.03,6400.0,34.569,34.628,34.5438,34.5438,6400.0
2012-12-28 11:10:00,41.05,41.07,40.99,41.04,4800.0,34.5606,34.5775,34.5101,34.5522,4800.0
2012-12-28 11:20:00,41.03,41.04,40.96,40.98,5000.0,34.5438,34.5522,34.4849,34.5017,5000.0
2012-12-28 11:30:00,40.99,41.02,40.95,41.02,3300.0,34.5101,34.5354,34.4764,34.5354,3300.0
2012-12-28 11:40:00,41.03,41.06,41.01,41.05,8300.0,34.5438,34.569,34.5269,34.5606,8300.0
2012-12-28 11:50:00,41.05,41.1,41.04,41.06,2400.0,34.5606,34.6027,34.5522,34.569,2400.0
2012-12-28 12:00:00,41.08,41.18,41.07,41.13,7000.0,34.5859,34.6701,34.5775,34.628,7000.0
2012-12-28 12:10:00,41.12,41.23,41.12,41.21,5800.0,34.6196,34.7122,34.6196,34.6953,5800.0
2012-12-28 12:20:00,41.21,41.27,41.2,41.27,3100.0,34.6953,34.7458,34.6869,34.7458,3100.0
2012-12-28 12:30:00,41.26,41.29,41.24,41.29,7300.0,34.7374,34.7627,34.7206,34.7627,7300.0
2012-12-28 12:40:00,41.31,41.32,41.26,41.32,6100.0,34.7795,34.7879,34.7374,34.7879,6100.0
2012-12-28 12:50:00,41.32,41.33,41.27,41.27,5600.0,34.7879,34.7964,34.7458,34.7458,5600.0
2012-12-28 13:00:00,41.26,41.3,41.24,41.28,3200.0,34.7374,34.7711,34.7206,34.7543,3200.0
2012-12-28 13:10:00,41.26,41.33,41.26,41.33,3600.0,34.7374,34.7964,34.7374,34.7964,3600.0
2012-12-28 13:20:00,41.33,41.38,41.33,41.35,5400.0,34.7964,34.8385,34.7964,34.8132,5400.0
2012-12-28 13:30:00,41.35,41.38,41.3,41.35,9200.0,34.8132,34.8385,34.7711,34.8132,9200.0
2012-12-28 13:40:00,41.32,41.37,41.32,41.35,5300.0,34.7879,34.83,34.7879,34.8132,5300.0
2012-12-28 13:50:00,41.35,41.37,41.32,41.34,5700.0,34.8132,34.83,34.7879,34.8048,5700.0
2012-12-28 14:00:00,41.36,41.37,41.28,41.3,5600.0,34.8216,34.83,34.7543,34.7711,5600.0
2012-12-28 14:10:00,41.3,41.35,41.3,41.34,8600.0,34.7711,34.8132,34.7711,34.8048,8600.0
2012-12-28 14:20:00,41.34,41.38,41.3,41.32,7900.0,34.8048,34.8385,34.7711,34.7879,7900.0
2012-12-28 14:30:00,41.31,41.34,41.28,41.29,5400.0,34.7795,34.8048,34.7543,34.7627,5400.0
2012-12-28 14:40:00,41.28,41.33,41.28,41.32,7500.0,34.7543,34.7964,34.7543,34.7879,7500.0
2012-12-28 14:50:00,41.31,41.31,41.22,41.23,11800.0,34.7795,34.7795,34.7038,34.7122,11800.0
2012-12-28 15:00:00,41.22,41.25,41.19,41.21,10800.0,34.7038,34.729,34.6785,34.6953,10800.0
2012-12-28 15:10:00,41.2,41.21,41.15,41.15,19800.0,34.6869,34.6953,34.6448,34.6448,19800.0
2012-12-28 15:20:00,41.15,41.24,41.15,41.2,17200.0,34.6448,34.7206,34.6448,34.6869,17200.0
2012-12-28 15:30:00,41.19,41.22,41.03,41.05,24600.0,34.6785,34.7038,34.5438,34.5606,24600.0
2012-12-28 15:40:00,41.01,41.1,40.91,40.94,28700.0,34.5269,34.6027,34.4428,34.468,28700.0
2012-12-28 15:50:00,40.94,41.0,40.89,40.91,43600.0,34.468,34.5185,34.4259,34.4428,43600.0
2012-12-31 09:30:00,40.91,41.13,40.8,40.99,12200.0,34.4428,34.628,34.3501,34.5101,12200.0
2012-12-31 09:40:00,41.03,41.08,40.91,41.03,7700.0,34.5438,34.5859,34.4428,34.5438,7700.0
2012-12-31 09:50:00,41.05,41.24,41.02,41.24,9400.0,34.5606,34.7206,34.5354,34.7206,9400.0
2012-12-31 10:00:00,41.25,41.31,41.18,41.26,6700.0,34.729,34.7795,34.6701,34.7374,6700.0
2012-12-31 10:10:00,41.24,41.35,41.21,41.29,12300.0,34.7206,34.8132,34.6953,34.7627,12300.0
2012-12-31 10:20:00,41.31,41.53,41.28,41.51,18000.0,34.7795,34.9647,34.7543,34.9479,18000.0
2012-12-31 10:30:00,41.51,41.54,41.44,41.48,25000.0,34.9479,34.9732,34.889,34.9226,25000.0
2012-12-31 10:40:00,41.48,41.49,41.4,41.43,9500.0,34.9226,34.9311,34.8553,34.8806,9500.0
2012-12-31 10:50:00,41.4,41.44,41.31,41.31,6300.0,34.8553,34.889,34.7795,34.7795,6300.0
2012-12-31 11:00:00,41.33,41.45,41.33,41.37,29900.0,34.7964,34.8974,34.7964,34.83,29900.0
2012-12-31 11:10:00,41.34,41.47,41.34,41.47,28700.0,34.8048,34.9142,34.8048,34.9142,28700.0
2012-12-31 11:20:00,41.47,41.47,41.38,41.38,13100.0,34.9142,34.9142,34.8385,34.8385,13100.0
2012-12-31 11:30:00,41.41,41.49,41.41,41.45,6500.0,34.8637,34.9311,34.8637,34.8974,6500.0
2012-12-31 11:40:00,41.43,41.5,41.41,41.47,4100.0,34.8806,34.9395,34.8637,34.9142,4100.0
2012-12-31 11:50:00,41.48,41.51,41.45,41.51,6800.0,34.9226,34.9479,34.8974,34.9479,6800.0
2012-12-31 12:00:00,41.5,41.57,41.5,41.54,8000.0,34.9395,34.9984,34.9395,34.9732,8000.0
2012-12-31 12:10:00,41.5,41.53,41.48,41.49,3100.0,34.9395,34.9647,34.9226,34.9311,3100.0
2012-12-31 12:20:00,41.48,41.51,41.47,41.48,3000.0,34.9226,34.9479,34.9142,34.9226,3000.0
2012-12-31 12:30:00,41.49,41.52,41.48,41.52,4400.0,34.9311,34.9563,34.9226,34.9563,4400.0
2012-12-31 12:40:00,41.5,41.77,41.5,41.74,7700.0,34.9395,35.1668,34.9395,35.1415,7700.0
2012-12-31 12:50:00,41.76,41.76,41.55,41.58,4000.0,35.1584,35.1584,34.9816,35.0068,4000.0
2012-12-31 13:00:00,41.59,41.65,41.46,41.55,7800.0,35.0153,35.0658,34.9058,34.9816,7800.0
2012-12-31 13:10:00,41.56,41.72,41.53,41.66,6400.0,34.99,35.1247,34.9647,35.0742,6400.0
2012-12-31 13:20:00,41.63,41.7,41.62,41.68,6000.0,35.0489,35.1079,35.0405,35.091,6000.0
2012-12-31 13:30:00,41.69,41.69,41.58,41.59,5700.0,35.0995,35.0995,35.0068,35.0153,5700.0
2012-12-31 13:40:00,41.61,41.76,41.49,41.5,9900.0,35.0321,35.1584,34.9311,34.9395,9900.0
2012-12-31 13:50:00,41.5,41.55,41.48,41.53,6100.0,34.9395,34.9816,34.9226,34.9647,6100.0
2012-12-31 14:00:00,41.55,41.56,41.49,41.53,5800.0,34.9816,34.99,34.9311,34.9647,5800.0
2012-12-31 14:10:00,41.55,41.55,41.47,41.5,7200.0,34.9816,34.9816,34.9142,34.9395,7200.0
2012-12-31 14:20:00,41.5,41.53,41.48,41.51,13300.0,34.9395,34.9647,34.9226,34.9479,13300.0
2012-12-31 14:30:00,41.51,41.55,41.46,41.47,14900.0,34.9479,34.9816,34.9058,34.9142,14900.0
2012-12-31 14:40:00,41.47,41.48,41.37,41.4,59400.0,34.9142,34.9226,34.83,34.8553,59400.0
2012-12-31 14:50:00,41.39,41.41,41.38,41.4,26100.0,34.8469,34.8637,34.8385,34.8553,26100.0
2012-12-31 15:00:00,41.4,41.54,41.4,41.52,22000.0,34.8553,34.9732,34.8553,34.9563,22000.0
2012-12-31 15:10:00,41.51,41.53,41.42,41.48,23800.0,34.9479,34.9647,34.8721,34.9226,23800.0
2012-12-31 15:20:00,41.47,41.49,41.36,41.43,14000.0,34.9142,34.9311,34.8216,34.8806,14000.0
2012-12-31 15:30:00,41.44,41.54,41.44,41.53,13100.0,34.889,34.9732,34.889,34.9647,13100.0
2012-12-31 15:40:00,41.54,41.55,41.47,41.54,26700.0,34.9732,34.9816,34.9142,34.9732,26700.0
2012-12-31 15:50:00,41.54,41.6,41.53,41.55,67500.0,34.9732,35.0237,34.9647,34.9816,67500.0
2013-01-02 09:30:00,42.45,42.6,42.4,42.44,46400.0,35.7393,35.8656,35.6972,35.7309,46400.0
2013-01-02 09:40:00,42.43,42.43,42.19,42.26,14400.0,35.7225,35.7225,35.5204,35.5793,14400.0
2013-01-02 09:50:00,42.29,42.43,42.25,42.42,13600.0,35.6046,35.7225,35.5709,35.714,13600.0
2013-01-02 10:00:00,42.45,42.53,42.41,42.5,10800.0,35.7393,35.8067,35.7056,35.7814,10800.0
2013-01-02 10:10:00,42.5,42.69,42.5,42.68,13700.0,35.7814,35.9414,35.7814,35.9329,13700.0
2013-01-02 10:20:00,42.68,42.79,42.66,42.78,14700.0,35.9329,36.0256,35.9161,36.0171,14700.0
2013-01-02 10:30:00,42.79,42.8,42.68,42.68,6600.0,36.0256,36.034,35.9329,35.9329,6600.0
2013-01-02 10:40:00,42.68,42.7,42.63,42.67,6700.0,35.9329,35.9498,35.8909,35.9245,6700.0
2013-01-02 10:50:00,42.67,42.72,42.59,42.6,13600.0,35.9245,35.9666,35.8572,35.8656,13600.0
2013-01-02 11:00:00,42.59,42.61,42.46,42.48,17400.0,35.8572,35.874,35.7477,35.7646,17400.0
2013-01-02 11:10:00,42.48,42.5,42.31,42.32,13300.0,35.7646,35.7814,35.6214,35.6299,13300.0
2013-01-02 11:20:00,42.31,42.36,42.28,42.34,25400.0,35.6214,35.6635,35.5962,35.6467,25400.0
2013-01-02 11:30:00,42.36,42.44,42.34,42.41,10000.0,35.6635,35.7309,35.6467,35.7056,10000.0
2013-01-02 11:40:00,42.41,42.47,42.4,42.43,7100.0,35.7056,35.7561,35.6972,35.7225,7100.0
2013-01-02 11:50:00,42.44,42.47,42.41,42.41,6500.0,35.7309,35.7561,35.7056,35.7056,6500.0
2013-01-02 12:00:00,42.4,42.43,42.4,42.42,2300.0,35.6972,35.7225,35.6972,35.714,2300.0
2013-01-02 12:10:00,42.43,42.45,42.39,42.4,6100.0,35.7225,35.7393,35.6888,35.6972,6100.0
2013-01-02 12:20:00,42.39,42.41,42.33,42.35,2500.0,35.6888,35.7056,35.6383,35.6551,2500.0
2013-01-02 12:30:00,42.34,42.36,42.29,42.36,7100.0,35.6467,35.6635,35.6046,35.6635,7100.0
2013-01-02 12:40:00,42.36,42.36,42.3,42.34,4900.0,35.6635,35.6635,35.613,35.6467,4900.0
2013-01-02 12:50:00,42.33,42.34,42.3,42.31,4200.0,35.6383,35.6467,35.613,35.6214,4200.0
2013-01-02 13:00:00,42.31,42.37,42.31,42.34,10100.0,35.6214,35.672,35.6214,35.6467,10100.0
2013-01-02 13:10:00,42.32,42.33,42.3,42.31,6200.0,35.6299,35.6383,35.613,35.6214,6200.0
2013-01-02 13:20:00,42.31,42.35,42.28,42.32,4800.0,35.6214,35.6551,35.5962,35.6299,4800.0
2013-01-02 13:30:00,42.33,42.34,42.28,42.28,5900.0,35.6383,35.6467,35.5962,35.5962,5900.0
2013-01-02 13:40:00,42.28,42.29,42.21,42.27,11500.0,35.5962,35.6046,35.5372,35.5878,11500.0
2013-01-02 13:50:00,42.27,42.31,42.24,42.29,7000.0,35.5878,35.6214,35.5625,35.6046,7000.0
2013-01-02 14:00:00,42.29,42.29,42.23,42.25,15200.0,35.6046,35.6046,35.5541,35.5709,15200.0
2013-01-02 14:10:00,42.25,42.27,42.19,42.25,23600.0,35.5709,35.5878,35.5204,35.5709,23600.0
2013-01-02 14:20:00,42.24,42.25,42.2,42.2,5100.0,35.5625,35.5709,35.5288,35.5288,5100.0
2013-01-02 14:30:00,42.21,42.22,42.17,42.19,15000.0,35.5372,35.5457,35.5036,35.5204,15000.0
2013-01-02 14:40:00,42.18,42.2,42.15,42.17,14100.0,35.512,35.5288,35.4867,35.5036,14100.0
2013-01-02 14:50:00,42.17,42.2,42.16,42.19,7600.0,35.5036,35.5288,35.4952,35.5204,7600.0
2013-01-02 15:00:00,42.2,42.23,42.17,42.2,36800.0,35.5288,35.5541,35.5036,35.5288,36800.0
2013-01-02 15:10:00,42.2,42.21,42.16,42.2,28300.0,35.5288,35.5372,35.4952,35.5288,28300.0
2013-01-02 15:20:00,42.2,42.21,42.16,42.2,25500.0,35.5288,35.5372,35.4952,35.5288,25500.0
2013-01-02 15:30:00,42.2,42.25,42.18,42.2,20800.0,35.5288,35.5709,35.512,35.5288,20800.0
2013-01-02 15:40:00,42.21,42.32,42.19,42.31,29900.0,35.5372,35.6299,35.5204,35.6214,29900.0
2013-01-02 15:50:00,42.3,42.52,42.29,42.52,75000.0,35.613,35.7982,35.6046,35.7982,75000.0
2013-01-03 09:30:00,42.4,42.61,42.35,42.5,31400.0,35.6972,35.874,35.6551,35.7814,31400.0
2013-01-03 09:40:00,42.51,42.54,42.46,42.51,11600.0,35.7898,35.8151,35.7477,35.7898,11600.0
2013-01-03 09:50:00,42.48,42.61,42.48,42.59,13800.0,35.7646,35.874,35.7646,35.8572,13800.0
2013-01-03 10:00:00,42.59,42.66,42.56,42.65,14800.0,35.8572,35.9161,35.8319,35.9077,14800.0
2013-01-03 10:10:00,42.62,42.65,42.46,42.48,12700.0,35.8824,35.9077,35.7477,35.7646,12700.0
2013-01-03 10:20:00,42.48,42.51,42.46,42.47,12900.0,35.7646,35.7898,35.7477,35.7561,12900.0
2013-01-03 10:30:00,42.48,42.54,42.47,42.49,13900.0,35.7646,35.8151,35.7561,35.773,13900.0
2013-01-03 10:40:00,42.49,42.52,42.46,42.48,22100.0,35.773,35.7982,35.7477,35.7646,22100.0
2013-01-03 10:50:00,42.48,42.54,42.47,42.54,11000.0,35.7646,35.8151,35.7561,35.8151,11000.0
2013-01-03 11:00:00,42.52,42.58,42.48,42.53,10700.0,35.7982,35.8488,35.7646,35.8067,10700.0
2013-01-03 11:10:00,42.51,42.56,42.5,42.52,8400.0,35.7898,35.8319,35.7814,35.7982,8400.0
2013-01-03 11:20:00,42.52,42.52,42.43,42.45,8800.0,35.7982,35.7982,35.7225,35.7393,8800.0
2013-01-03 11:30:00,42.45,42.71,42.45,42.7,20500.0,35.7393,35.9582,35.7393,35.9498,20500.0
2013-01-03 11:40:00,42.7,42.78,42.69,42.72,14700.0,35.9498,36.0171,35.9414,35.9666,14700.0
2013-01-03 11:50:00,42.72,42.79,42.7,42.74,11900.0,35.9666,36.0256,35.9498,35.9835,11900.0
2013-01-03 12:00:00,42.77,42.77,42.68,42.7,16700.0,36.0087,36.0087,35.9329,35.9498,16700.0
2013-01-03 12:10:00,42.69,42.75,42.67,42.7,25600.0,35.9414,35.9919,35.9245,35.9498,25600.0
2013-01-03 12:20:00,42.69,42.71,42.69,42.7,10500.0,35.9414,35.9582,35.9414,35.9498,10500.0
2013-01-03 12:30:00,42.68,42.69,42.62,42.65,4200.0,35.9329,35.9414,35.8824,35.9077,4200.0
2013-01-03 12:40:00,42.64,42.65,42.61,42.62,5700.0,35.8993,35.9077,35.874,35.8824,5700.0
2013-01-03 12:50:00,42.64,42.73,42.61,42.67,15300.0,35.8993,35.975,35.874,35.9245,15300.0
2013-01-03 13:00:00,42.68,42.73,42.68,42.69,5500.0,35.9329,35.975,35.9329,35.9414,5500.0
2013-01-03 13:10:00,42.69,42.7,42.64,42.66,6300.0,35.9414,35.9498,35.8993,35.9161,6300.0
2013-01-03 13:20:00,42.66,42.72,42.65,42.66,6200.0,35.9161,35.9666,35.9077,35.9161,6200.0
2013-01-03 13:30:00,42.66,42.69,42.65,42.65,7000.0,35.9161,35.9414,35.9077,35.9077,7000.0
2013-01-03 13:40:00,42.67,42.67,42.61,42.62,7700.0,35.9245,35.9245,35.874,35.8824,7700.0
2013-01-03 13:50:00,42.62,42.71,42.61,42.66,12600.0,35.8824,35.9582,35.874,35.9161,12600.0
2013-01-03 14:00:00,42.64,42.67,42.61,42.64,20000.0,35.8993,35.9245,35.874,35.8993,20000.0
2013-01-03 14:10:00,42.64,42.7,42.62,42.7,12600.0,35.8993,35.9498,35.8824,35.9498,12600.0
2013-01-03 14:20:00,42.69,42.7,42.65,42.67,14000.0,35.9414,35.9498,35.9077,35.9245,14000.0
2013-01-03 14:30:00,42.67,42.67,42.63,42.65,13200.0,35.9245,35.9245,35.8909,35.9077,13200.0
2013-01-03 14:40:00,42.64,42.68,42.64,42.66,30100.0,35.8993,35.9329,35.8993,35.9161,30100.0
2013-01-03 14:50:00,42.66,42.7,42.65,42.66,7900.0,35.9161,35.9498,35.9077,35.9161,7900.0
2013-01-03 15:00:00,42.66,42.69,42.64,42.64,24700.0,35.9161,35.9414,35.8993,35.8993,24700.0
2013-01-03 15:10:00,42.64,42.66,42.59,42.6,12400.0,35.8993,35.9161,35.8572,35.8656,12400.0
2013-01-03 15:20:00,42.59,42.6,42.51,42.59,23200.0,35.8572,35.8656,35.7898,35.8572,23200.0
2013-01-03 15:30:00,42.6,42.6,42.56,42.6,28300.0,35.8656,35.8656,35.8319,35.8656,28300.0
2013-01-03 15:40:00,42.61,42.67,42.61,42.65,21600.0,35.874,35.9245,35.874,35.9077,21600.0
2013-01-03 15:50:00,42.66,42.71,42.55,42.7,59000.0,35.9161,35.9582,35.8235,35.9498,59000.0
2013-01-04 09:30:00,42.7,42.86,42.62,42.76,25800.0,35.9498,36.0845,35.8824,36.0003,25800.0
2013-01-04 09:40:00,42.77,42.8,42.74,42.76,5400.0,36.0087,36.034,35.9835,36.0003,5400.0
2013-01-04 09:50:00,42.77,42.91,42.75,42.87,8700.0,36.0087,36.1266,35.9919,36.0929,8700.0
2013-01-04 10:00:00,42.89,42.96,42.8,42.93,16800.0,36.1097,36.1687,36.034,36.1434,16800.0
2013-01-04 10:10:00,42.92,43.06,42.89,43.01,29700.0,36.135,36.2529,36.1097,36.2108,29700.0
2013-01-04 10:20:00,43.0,43.05,42.66,42.75,33400.0,36.2024,36.2445,35.9161,35.9919,33400.0
2013-01-04 10:30:00,42.81,42.81,42.74,42.81,2800.0,36.0424,36.0424,35.9835,36.0424,2800.0
2013-01-04 10:40:00,42.81,42.84,42.79,42.8,6900.0,36.0424,36.0677,36.0256,36.034,6900.0
2013-01-04 10:50:00,42.8,42.8,42.71,42.71,3900.0,36.034,36.034,35.9582,35.9582,3900.0
2013-01-04 11:00:00,42.71,42.77,42.71,42.77,4100.0,35.9582,36.0087,35.9582,36.0087,4100.0
2013-01-04 11:10:00,42.75,42.78,42.7,42.71,3500.0,35.9919,36.0171,35.9498,35.9582,3500.0
2013-01-04 11:20:00,42.71,42.79,42.71,42.71,3100.0,35.9582,36.0256,35.9582,35.9582,3100.0
2013-01-04 11:30:00,42.71,42.79,42.69,42.73,10000.0,35.9582,36.0256,35.9414,35.975,10000.0
2013-01-04 11:40:00,42.72,42.81,42.72,42.78,8200.0,35.9666,36.0424,35.9666,36.0171,8200.0
2013-01-04 11:50:00,42.77,42.82,42.77,42.77,8400.0,36.0087,36.0508,36.0087,36.0087,8400.0
2013-01-04 12:00:00,42.77,42.82,42.77,42.8,5900.0,36.0087,36.0508,36.0087,36.034,5900.0
2013-01-04 12:10:00,42.83,42.83,42.78,42.79,1800.0,36.0592,36.0592,36.0171,36.0256,1800.0
2013-01-04 12:20:00,42.76,42.84,42.76,42.82,3000.0,36.0003,36.0677,36.0003,36.0508,3000.0
2013-01-04 12:30:00,42.84,42.85,42.78,42.78,3700.0,36.0677,36.0761,36.0171,36.0171,3700.0
2013-01-04 12:40:00,42.77,42.8,42.77,42.77,1500.0,36.0087,36.034,36.0087,36.0087,1500.0
2013-01-04 12:50:00,42.77,42.79,42.71,42.73,2600.0,36.0087,36.0256,35.9582,35.975,2600.0
2013-01-04 13:00:00,42.75,42.76,42.7,42.71,13400.0,35.9919,36.0003,35.9498,35.9582,13400.0
2013-01-04 13:10:00,42.73,42.8,42.73,42.79,4600.0,35.975,36.034,35.975,36.0256,4600.0
2013-01-04 13:20:00,42.78,42.84,42.78,42.84,2800.0,36.0171,36.0677,36.0171,36.0677,2800.0
2013-01-04 13:30:00,42.84,42.84,42.79,42.8,3500.0,36.0677,36.0677,36.0256,36.034,3500.0
2013-01-04 13:40:00,42.84,42.85,42.82,42.84,6300.0,36.0677,36.0761,36.0508,36.0677,6300.0
2013-01-04 13:50:00,42.85,42.88,42.85,42.88,2300.0,36.0761,36.1013,36.0761,36.1013,2300.0
2013-01-04 14:00:00,42.88,42.9,42.86,42.86,3700.0,36.1013,36.1182,36.0845,36.0845,3700.0
2013-01-04 14:10:00,42.85,42.89,42.83,42.83,5700.0,36.0761,36.1097,36.0592,36.0592,5700.0
2013-01-04 14:20:00,42.85,42.87,42.81,42.82,3700.0,36.0761,36.0929,36.0424,36.0508,3700.0
2013-01-04 14:30:00,42.83,42.88,42.81,42.85,8700.0,36.0592,36.1013,36.0424,36.0761,8700.0
2013-01-04 14:40:00,42.86,42.86,42.81,42.81,5100.0,36.0845,36.0845,36.0424,36.0424,5100.0
2013-01-04 14:50:00,42.81,42.91,42.81,42.88,9000.0,36.0424,36.1266,36.0424,36.1013,9000.0
2013-01-04 15:00:00,42.91,42.92,42.85,42.87,7200.0,36.1266,36.135,36.0761,36.0929,7200.0
2013-01-04 15:10:00,42.87,42.88,42.85,42.85,5700.0,36.0929,36.1013,36.0761,36.0761,5700.0
2013-01-04 15:20:00,42.86,42.92,42.85,42.89,10400.0,36.0845,36.135,36.0761,36.1097,10400.0
2013-01-04 15:30:00,42.89,42.92,42.88,42.9,8300.0,36.1097,36.135,36.1013,36.1182,8300.0
2013-01-04 15:40:00,42.9,42.93,42.83,42.87,18400.0,36.1182,36.1434,36.0592,36.0929,18400.0
2013-01-04 15:50:00,42.86,42.94,42.84,42.88,49300.0,36.0845,36.1518,36.0677,36.1013,49300.0
2013-01-07 09:30:00,42.83,43.0,42.8,42.99,28700.0,36.0592,36.2024,36.034,36.1939,28700.0
2013-01-07 09:40:00,42.99,43.03,42.96,43.02,35200.0,36.1939,36.2276,36.1687,36.2192,35200.0
2013-01-07 09:50:00,43.01,43.02,42.94,42.98,14600.0,36.2108,36.2192,36.1518,36.1855,14600.0
2013-01-07 10:00:00,42.98,42.99,42.92,42.97,6500.0,36.1855,36.1939,36.135,36.1771,6500.0
2013-01-07 10:10:00,42.99,42.99,42.91,42.96,5700.0,36.1939,36.1939,36.1266,36.1687,5700.0
2013-01-07 10:20:00,42.99,43.0,42.9,42.99,12800.0,36.1939,36.2024,36.1182,36.1939,12800.0
2013-01-07 10:30:00,43.0,43.02,42.98,43.01,7200.0,36.2024,36.2192,36.1855,36.2108,7200.0
2013-01-07 10:40:00,43.01,43.02,42.97,42.97,8100.0,36.2108,36.2192,36.1771,36.1771,8100.0
2013-01-07 10:50:00,42.99,43.0,42.91,42.98,9100.0,36.1939,36.2024,36.1266,36.1855,9100.0
2013-01-07 11:00:00,42.98,43.0,42.92,42.92,5200.0,36.1855,36.2024,36.135,36.135,5200.0
2013-01-07 11:10:00,42.94,42.97,42.92,42.94,4200.0,36.1518,36.1771,36.135,36.1518,4200.0
2013-01-07 11:20:00,42.96,42.98,42.9,42.98,9700.0,36.1687,36.1855,36.1182,36.1855,9700.0
2013-01-07 11:30:00,42.98,42.99,42.94,42.96,5000.0,36.1855,36.1939,36.1518,36.1687,5000.0
2013-01-07 11:40:00,42.95,42.98,42.94,42.95,7000.0,36.1603,36.1855,36.1518,36.1603,7000.0
2013-01-07 11:50:00,42.96,42.98,42.92,42.94,4600.0,36.1687,36.1855,36.135,36.1518,4600.0
2013-01-07 12:00:00,42.93,42.95,42.9,42.93,9600.0,36.1434,36.1603,36.1182,36.1434,9600.0
2013-01-07 12:10:00,42.93,42.96,42.91,42.92,5900.0,36.1434,36.1687,36.1266,36.135,5900.0
2013-01-07 12:20:00,42.94,42.95,42.91,42.95,5500.0,36.1518,36.1603,36.1266,36.1603,5500.0
2013-01-07 12:30:00,42.96,42.98,42.93,42.94,5100.0,36.1687,36.1855,36.1434,36.1518,5100.0
2013-01-07 12:40:00,42.95,42.95,42.89,42.89,7900.0,36.1603,36.1603,36.1097,36.1097,7900.0
2013-01-07 12:50:00,42.89,42.92,42.84,42.87,8400.0,36.1097,36.135,36.0677,36.0929,8400.0
2013-01-07 13:00:00,42.87,42.91,42.87,42.89,8200.0,36.0929,36.1266,36.0929,36.1097,8200.0
2013-01-07 13:10:00,42.86,42.91,42.86,42.9,4200.0,36.0845,36.1266,36.0845,36.1182,4200.0
2013-01-07 13:20:00,42.9,42.96,42.9,42.95,4000.0,36.1182,36.1687,36.1182,36.1603,4000.0
2013-01-07 13:30:00,42.95,42.97,42.94,42.97,5500.0,36.1603,36.1771,36.1518,36.1771,5500.0
2013-01-07 13:40:00,42.98,42.98,42.92,42.98,4600.0,36.1855,36.1855,36.135,36.1855,4600.0
2013-01-07 13:50:00,42.97,43.0,42.97,42.98,10000.0,36.1771,36.2024,36.1771,36.1855,10000.0
2013-01-07 14:00:00,42.98,43.0,42.97,42.99,6400.0,36.1855,36.2024,36.1771,36.1939,6400.0
2013-01-07 14:10:00,42.99,43.0,42.97,42.98,4600.0,36.1939,36.2024,36.1771,36.1855,4600.0
2013-01-07 14:20:00,43.0,43.0,42.98,43.0,12400.0,36.2024,36.2024,36.1855,36.2024,12400.0
2013-01-07 14:30:00,42.98,43.03,42.96,43.02,13000.0,36.1855,36.2276,36.1687,36.2192,13000.0
2013-01-07 14:40:00,43.03,43.07,43.02,43.04,13400.0,36.2276,36.2613,36.2192,36.236,13400.0
2013-01-07 14:50:00,43.04,43.1,43.04,43.09,5300.0,36.236,36.2866,36.236,36.2781,5300.0
2013-01-07 15:00:00,43.11,43.12,43.06,43.07,12600.0,36.295,36.3034,36.2529,36.2613,12600.0
2013-01-07 15:10:00,43.08,43.12,43.07,43.08,10000.0,36.2697,36.3034,36.2613,36.2697,10000.0
2013-01-07 15:20:00,43.1,43.13,43.07,43.09,15600.0,36.2866,36.3118,36.2613,36.2781,15600.0
2013-01-07 15:30:00,43.07,43.12,43.07,43.07,14600.0,36.2613,36.3034,36.2613,36.2613,14600.0
2013-01-07 15:40:00,43.08,43.09,43.07,43.08,16100.0,36.2697,36.2781,36.2613,36.2697,16100.0
2013-01-07 15:50:00,43.08,43.08,43.0,43.0,62600.0,36.2697,36.2697,36.2024,36.2024,62600.0
2013-01-08 09:30:00,43.28,43.28,43.03,43.17,24800.0,36.4381,36.4381,36.2276,36.3455,24800.0
2013-01-08 09:40:00,43.16,43.34,43.16,43.29,14300.0,36.3371,36.4886,36.3371,36.4465,14300.0
2013-01-08 09:50:00,43.3,43.31,43.24,43.26,9100.0,36.4549,36.4634,36.4044,36.4213,9100.0
2013-01-08 10:00:00,43.26,43.29,43.16,43.19,6000.0,36.4213,36.4465,36.3371,36.3623,6000.0
2013-01-08 10:10:00,43.2,43.21,43.13,43.16,3400.0,36.3707,36.3792,36.3118,36.3371,3400.0
2013-01-08 10:20:00,43.15,43.15,43.07,43.09,2800.0,36.3286,36.3286,36.2613,36.2781,2800.0
2013-01-08 10:30:00,43.09,43.11,43.0,43.0,3900.0,36.2781,36.295,36.2024,36.2024,3900.0
2013-01-08 10:40:00,43.0,43.08,43.0,43.05,5700.0,36.2024,36.2697,36.2024,36.2445,5700.0
2013-01-08 10:50:00,43.05,43.06,43.0,43.02,3100.0,36.2445,36.2529,36.2024,36.2192,3100.0
2013-01-08 11:00:00,43.0,43.02,42.89,42.89,7000.0,36.2024,36.2192,36.1097,36.1097,7000.0
2013-01-08 11:10:00,42.91,42.95,42.91,42.92,3000.0,36.1266,36.1603,36.1266,36.135,3000.0
2013-01-08 11:20:00,42.93,42.98,42.9,42.97,7600.0,36.1434,36.1855,36.1182,36.1771,7600.0
2013-01-08 11:30:00,42.98,43.01,42.96,42.99,5800.0,36.1855,36.2108,36.1687,36.1939,5800.0
2013-01-08 11:40:00,42.98,42.99,42.93,42.93,6700.0,36.1855,36.1939,36.1434,36.1434,6700.0
2013-01-08 11:50:00,42.93,42.98,42.93,42.98,15200.0,36.1434,36.1855,36.1434,36.1855,15200.0
2013-01-08 12:00:00,42.98,43.03,42.95,43.01,3500.0,36.1855,36.2276,36.1603,36.2108,3500.0
2013-01-08 12:10:00,43.0,43.03,42.98,43.03,2500.0,36.2024,36.2276,36.1855,36.2276,2500.0
2013-01-08 12:20:00,43.03,43.03,43.0,43.01,2700.0,36.2276,36.2276,36.2024,36.2108,2700.0
2013-01-08 12:30:00,43.0,43.01,42.98,43.01,4100.0,36.2024,36.2108,36.1855,36.2108,4100.0
2013-01-08 12:40:00,43.0,43.05,43.0,43.02,7800.0,36.2024,36.2445,36.2024,36.2192,7800.0
2013-01-08 12:50:00,43.02,43.06,43.0,43.06,20200.0,36.2192,36.2529,36.2024,36.2529,20200.0
2013-01-08 13:00:00,43.05,43.05,42.98,43.0,80500.0,36.2445,36.2445,36.1855,36.2024,80500.0
2013-01-08 13:10:00,43.0,43.03,42.97,43.03,4400.0,36.2024,36.2276,36.1771,36.2276,4400.0
2013-01-08 13:20:00,43.03,43.07,43.01,43.04,3700.0,36.2276,36.2613,36.2108,36.236,3700.0
2013-01-08 13:30:00,43.03,43.08,43.03,43.05,4700.0,36.2276,36.2697,36.2276,36.2445,4700.0
2013-01-08 13:40:00,43.04,43.06,43.02,43.04,3700.0,36.236,36.2529,36.2192,36.236,3700.0
2013-01-08 13:50:00,43.03,43.05,43.02,43.04,2500.0,36.2276,36.2445,36.2192,36.236,2500.0
2013-01-08 14:00:00,43.03,43.08,43.0,43.01,8500.0,36.2276,36.2697,36.2024,36.2108,8500.0
2013-01-08 14:10:00,43.02,43.02,42.98,43.0,8000.0,36.2192,36.2192,36.1855,36.2024,8000.0
2013-01-08 14:20:00,43.0,43.02,42.97,43.0,25600.0,36.2024,36.2192,36.1771,36.2024,25600.0
2013-01-08 14:30:00,42.99,43.05,42.99,43.01,13100.0,36.1939,36.2445,36.1939,36.2108,13100.0
2013-01-08 14:40:00,43.02,43.05,43.0,43.05,9900.0,36.2192,36.2445,36.2024,36.2445,9900.0
2013-01-08 14:50:00,43.03,43.06,43.03,43.04,11000.0,36.2276,36.2529,36.2276,36.236,11000.0
2013-01-08 15:00:00,43.04,43.07,43.0,43.01,16500.0,36.236,36.2613,36.2024,36.2108,16500.0
2013-01-08 15:10:00,43.02,43.06,42.99,43.0,20500.0,36.2192,36.2529,36.1939,36.2024,20500.0
2013-01-08 15:20:00,43.0,43.14,43.0,43.14,78600.0,36.2024,36.3202,36.2024,36.3202,78600.0
2013-01-08 15:30:00,43.12,43.29,43.12,43.29,36900.0,36.3034,36.4465,36.3034,36.4465,36900.0
2013-01-08 15:40:00,43.27,43.29,43.22,43.29,59100.0,36.4297,36.4465,36.3876,36.4465,59100.0
2013-01-08 15:50:00,43.29,43.48,43.29,43.46,151700.0,36.4465,36.6065,36.4465,36.5896,151700.0
2013-01-09 09:30:00,43.51,43.67,43.5,43.63,21800.0,36.6317,36.7664,36.6233,36.7328,21800.0
2013-01-09 09:40:00,43.63,43.99,43.63,43.99,53600.0,36.7328,37.0359,36.7328,37.0359,53600.0
2013-01-09 09:50:00,43.99,44.09,43.93,44.0,48800.0,37.0359,37.12,36.9853,37.0443,48800.0
2013-01-09 10:00:00,43.98,44.03,43.87,44.01,35700.0,37.0274,37.0695,36.9348,37.0527,35700.0
2013-01-09 10:10:00,44.0,44.0,43.89,43.9,13900.0,37.0443,37.0443,36.9517,36.9601,13900.0
2013-01-09 10:20:00,43.89,43.91,43.86,43.89,20200.0,36.9517,36.9685,36.9264,36.9517,20200.0
2013-01-09 10:30:00,43.89,44.04,43.89,44.04,12500.0,36.9517,37.078,36.9517,37.078,12500.0
2013-01-09 10:40:00,44.02,44.09,44.0,44.03,20300.0,37.0611,37.12,37.0443,37.0695,20300.0
2013-01-09 10:50:00,44.05,44.08,44.03,44.08,12900.0,37.0864,37.1116,37.0695,37.1116,12900.0
2013-01-09 11:00:00,44.08,44.14,44.06,44.14,10900.0,37.1116,37.1621,37.0948,37.1621,10900.0
2013-01-09 11:10:00,44.12,44.17,44.1,44.13,17700.0,37.1453,37.1874,37.1285,37.1537,17700.0
2013-01-09 11:20:00,44.12,44.26,44.09,44.26,33600.0,37.1453,37.2632,37.12,37.2632,33600.0
2013-01-09 11:30:00,44.25,44.3,44.18,44.29,33900.0,37.2548,37.2968,37.1958,37.2884,33900.0
2013-01-09 11:40:00,44.27,44.29,44.2,44.29,12400.0,37.2716,37.2884,37.2127,37.2884,12400.0
2013-01-09 11:50:00,44.28,44.32,44.23,44.25,10500.0,37.28,37.3137,37.2379,37.2548,10500.0
2013-01-09 12:00:00,44.24,44.25,44.07,44.11,21700.0,37.2463,37.2548,37.1032,37.1369,21700.0
2013-01-09 12:10:00,44.1,44.12,44.08,44.12,15200.0,37.1285,37.1453,37.1116,37.1453,15200.0
2013-01-09 12:20:00,44.12,44.14,44.09,44.13,11500.0,37.1453,37.1621,37.12,37.1537,11500.0
2013-01-09 12:30:00,44.13,44.16,44.09,44.1,8600.0,37.1537,37.179,37.12,37.1285,8600.0
2013-01-09 12:40:00,44.09,44.15,44.08,44.15,23900.0,37.12,37.1706,37.1116,37.1706,23900.0
2013-01-09 12:50:00,44.12,44.14,44.07,44.1,13500.0,37.1453,37.1621,37.1032,37.1285,13500.0
2013-01-09 13:00:00,44.1,44.13,44.1,44.11,11100.0,37.1285,37.1537,37.1285,37.1369,11100.0
2013-01-09 13:10:00,44.11,44.16,44.1,44.12,28300.0,37.1369,37.179,37.1285,37.1453,28300.0
2013-01-09 13:20:00,44.1,44.15,44.08,44.09,15900.0,37.1285,37.1706,37.1116,37.12,15900.0
2013-01-09 13:30:00,44.09,44.09,44.03,44.06,8100.0,37.12,37.12,37.0695,37.0948,8100.0
2013-01-09 13:40:00,44.03,44.06,43.92,43.96,19300.0,37.0695,37.0948,36.9769,37.0106,19300.0
2013-01-09 13:50:00,43.95,43.98,43.9,43.93,24000.0,37.0022,37.0274,36.9601,36.9853,24000.0
2013-01-09 14:00:00,43.93,43.93,43.87,43.87,6100.0,36.9853,36.9853,36.9348,36.9348,6100.0
2013-01-09 14:10:00,43.85,43.91,43.84,43.84,7400.0,36.918,36.9685,36.9096,36.9096,7400.0
2013-01-09 14:20:00,43.87,43.88,43.8,43.8,7900.0,36.9348,36.9432,36.8759,36.8759,7900.0
2013-01-09 14:30:00,43.81,43.86,43.75,43.78,7000.0,36.8843,36.9264,36.8338,36.8591,7000.0
2013-01-09 14:40:00,43.78,43.82,43.75,43.76,10400.0,36.8591,36.8927,36.8338,36.8422,10400.0
2013-01-09 14:50:00,43.77,43.85,43.77,43.77,11600.0,36.8506,36.918,36.8506,36.8506,11600.0
2013-01-09 15:00:00,43.76,43.79,43.62,43.63,18700.0,36.8422,36.8675,36.7243,36.7328,18700.0
2013-01-09 15:10:00,43.63,43.69,43.6,43.62,13800.0,36.7328,36.7833,36.7075,36.7243,13800.0
2013-01-09 15:20:00,43.61,43.68,43.61,43.64,17700.0,36.7159,36.7749,36.7159,36.7412,17700.0
2013-01-09 15:30:00,43.64,43.73,43.63,43.72,18200.0,36.7412,36.817,36.7328,36.8085,18200.0
2013-01-09 15:40:00,43.72,43.74,43.7,43.72,24100.0,36.8085,36.8254,36.7917,36.8085,24100.0
2013-01-09 15:50:00,43.71,43.81,43.71,43.81,45600.0,36.8001,36.8843,36.8001,36.8843,45600.0
2013-01-10 09:30:00,44.07,44.19,43.95,43.98,18100.0,37.1032,37.2042,37.0022,37.0274,18100.0
2013-01-10 09:40:00,43.97,44.09,43.92,43.92,11300.0,37.019,37.12,36.9769,36.9769,11300.0
2013-01-10 09:50:00,43.93,43.94,43.88,43.89,6000.0,36.9853,36.9938,36.9432,36.9517,6000.0
2013-01-10 10:00:00,43.91,43.95,43.81,43.93,7800.0,36.9685,37.0022,36.8843,36.9853,7800.0
2013-01-10 10:10:00,43.91,43.93,43.88,43.92,4200.0,36.9685,36.9853,36.9432,36.9769,4200.0
2013-01-10 10:20:00,43.93,43.94,43.86,43.91,7200.0,36.9853,36.9938,36.9264,36.9685,7200.0
2013-01-10 10:30:00,43.9,43.9,43.78,43.79,9200.0,36.9601,36.9601,36.8591,36.8675,9200.0
2013-01-10 10:40:00,43.79,43.85,43.79,43.81,6100.0,36.8675,36.918,36.8675,36.8843,6100.0
2013-01-10 10:50:00,43.78,43.84,43.76,43.79,5100.0,36.8591,36.9096,36.8422,36.8675,5100.0
2013-01-10 11:00:00,43.78,43.79,43.76,43.76,4400.0,36.8591,36.8675,36.8422,36.8422,4400.0
2013-01-10 11:10:00,43.78,43.78,43.7,43.71,3000.0,36.8591,36.8591,36.7917,36.8001,3000.0
2013-01-10 11:20:00,43.73,43.79,43.72,43.78,4400.0,36.817,36.8675,36.8085,36.8591,4400.0
2013-01-10 11:30:00,43.78,43.81,43.75,43.81,3400.0,36.8591,36.8843,36.8338,36.8843,3400.0
2013-01-10 11:40:00,43.77,43.82,43.77,43.77,3300.0,36.8506,36.8927,36.8506,36.8506,3300.0
2013-01-10 11:50:00,43.78,43.82,43.75,43.82,5300.0,36.8591,36.8927,36.8338,36.8927,5300.0
2013-01-10 12:00:00,43.79,43.79,43.71,43.71,2800.0,36.8675,36.8675,36.8001,36.8001,2800.0
2013-01-10 12:10:00,43.71,43.76,43.68,43.73,4800.0,36.8001,36.8422,36.7749,36.817,4800.0
2013-01-10 12:20:00,43.76,43.77,43.72,43.74,4200.0,36.8422,36.8506,36.8085,36.8254,4200.0
2013-01-10 12:30:00,43.75,43.81,43.75,43.81,2800.0,36.8338,36.8843,36.8338,36.8843,2800.0
2013-01-10 12:40:00,43.83,43.84,43.8,43.82,5200.0,36.9011,36.9096,36.8759,36.8927,5200.0
2013-01-10 12:50:00,43.83,43.94,43.81,43.93,7600.0,36.9011,36.9938,36.8843,36.9853,7600.0
2013-01-10 13:00:00,43.97,43.97,43.91,43.93,3000.0,37.019,37.019,36.9685,36.9853,3000.0
2013-01-10 13:10:00,43.94,43.99,43.91,43.99,6900.0,36.9938,37.0359,36.9685,37.0359,6900.0
2013-01-10 13:20:00,43.99,44.0,43.97,43.98,7200.0,37.0359,37.0443,37.019,37.0274,7200.0
2013-01-10 13:30:00,43.97,43.99,43.94,43.94,4700.0,37.019,37.0359,36.9938,36.9938,4700.0
2013-01-10 13:40:00,43.95,43.97,43.92,43.97,3000.0,37.0022,37.019,36.9769,37.019,3000.0
2013-01-10 13:50:00,43.97,43.98,43.93,43.94,5800.0,37.019,37.0274,36.9853,36.9938,5800.0
2013-01-10 14:00:00,43.97,44.08,43.94,44.03,18500.0,37.019,37.1116,36.9938,37.0695,18500.0
2013-01-10 14:10:00,44.03,44.05,44.0,44.0,12800.0,37.0695,37.0864,37.0443,37.0443,12800.0
2013-01-10 14:20:00,43.99,44.01,43.96,43.99,9100.0,37.0359,37.0527,37.0106,37.0359,9100.0
2013-01-10 14:30:00,43.96,44.01,43.96,43.99,4000.0,37.0106,37.0527,37.0106,37.0359,4000.0
2013-01-10 14:40:00,44.0,44.06,43.99,44.03,4600.0,37.0443,37.0948,37.0359,37.0695,4600.0
2013-01-10 14:50:00,44.04,44.09,44.02,44.04,6400.0,37.078,37.12,37.0611,37.078,6400.0
2013-01-10 15:00:00,44.01,44.08,44.01,44.06,6000.0,37.0527,37.1116,37.0527,37.0948,6000.0
2013-01-10 15:10:00,44.06,44.08,44.03,44.04,6200.0,37.0948,37.1116,37.0695,37.078,6200.0
2013-01-10 15:20:00,44.04,44.12,44.04,44.08,17400.0,37.078,37.1453,37.078,37.1116,17400.0
2013-01-10 15:30:00,44.1,44.11,44.06,44.08,9900.0,37.1285,37.1369,37.0948,37.1116,9900.0
2013-01-10 15:40:00,44.07,44.09,44.04,44.08,13700.0,37.1032,37.12,37.078,37.1116,13700.0
2013-01-10 15:50:00,44.07,44.08,43.98,44.03,42800.0,37.1032,37.1116,37.0274,37.0695,42800.0
2013-01-11 09:30:00,44.15,44.22,44.01,44.09,39700.0,37.1706,37.2295,37.0527,37.12,39700.0
2013-01-11 09:40:00,44.09,44.27,44.09,44.25,8500.0,37.12,37.2716,37.12,37.2548,8500.0
2013-01-11 09:50:00,44.26,44.42,44.24,44.39,41700.0,37.2632,37.3979,37.2463,37.3726,41700.0
2013-01-11 10:00:00,44.35,44.37,44.25,44.3,24100.0,37.3389,37.3558,37.2548,37.2968,24100.0
2013-01-11 10:10:00,44.29,44.42,44.22,44.38,15200.0,37.2884,37.3979,37.2295,37.3642,15200.0
2013-01-11 10:20:00,44.42,44.47,44.29,44.3,38600.0,37.3979,37.44,37.2884,37.2968,38600.0
2013-01-11 10:30:00,44.28,44.37,44.18,44.18,25200.0,37.28,37.3558,37.1958,37.1958,25200.0
2013-01-11 10:40:00,44.22,44.23,44.17,44.2,9700.0,37.2295,37.2379,37.1874,37.2127,9700.0
2013-01-11 10:50:00,44.18,44.27,44.17,44.22,21600.0,37.1958,37.2716,37.1874,37.2295,21600.0
2013-01-11 11:00:00,44.24,44.24,44.17,44.22,15300.0,37.2463,37.2463,37.1874,37.2295,15300.0
2013-01-11 11:10:00,44.2,44.27,44.18,44.23,15600.0,37.2127,37.2716,37.1958,37.2379,15600.0
2013-01-11 11:20:00,44.2,44.22,44.04,44.04,8100.0,37.2127,37.2295,37.078,37.078,8100.0
2013-01-11 11:30:00,44.0,44.02,43.95,43.95,5800.0,37.0443,37.0611,37.0022,37.0022,5800.0
2013-01-11 11:40:00,43.95,43.95,43.92,43.95,2200.0,37.0022,37.0022,36.9769,37.0022,2200.0
2013-01-11 11:50:00,43.97,44.03,43.97,44.03,10800.0,37.019,37.0695,37.019,37.0695,10800.0
2013-01-11 12:00:00,44.03,44.09,44.0,44.08,8200.0,37.0695,37.12,37.0443,37.1116,8200.0
2013-01-11 12:10:00,44.09,44.09,44.06,44.06,1300.0,37.12,37.12,37.0948,37.0948,1300.0
2013-01-11 12:20:00,44.05,44.08,44.03,44.06,9800.0,37.0864,37.1116,37.0695,37.0948,9800.0
2013-01-11 12:30:00,44.05,44.07,44.02,44.07,8900.0,37.0864,37.1032,37.0611,37.1032,8900.0
2013-01-11 12:40:00,44.05,44.07,44.02,44.04,5500.0,37.0864,37.1032,37.0611,37.078,5500.0
2013-01-11 12:50:00,44.05,44.08,44.0,44.06,20500.0,37.0864,37.1116,37.0443,37.0948,20500.0
2013-01-11 13:00:00,44.05,44.08,43.99,43.99,11000.0,37.0864,37.1116,37.0359,37.0359,11000.0
2013-01-11 13:10:00,43.99,44.04,43.95,43.95,4900.0,37.0359,37.078,37.0022,37.0022,4900.0
2013-01-11 13:20:00,43.96,43.96,43.92,43.95,2000.0,37.0106,37.0106,36.9769,37.0022,2000.0
2013-01-11 13:30:00,43.94,43.94,43.86,43.86,10100.0,36.9938,36.9938,36.9264,36.9264,10100.0
2013-01-11 13:40:00,43.85,43.85,43.76,43.8,4200.0,36.918,36.918,36.8422,36.8759,4200.0
2013-01-11 13:50:00,43.81,43.81,43.79,43.8,4500.0,36.8843,36.8843,36.8675,36.8759,4500.0
2013-01-11 14:00:00,43.8,43.81,43.77,43.77,6700.0,36.8759,36.8843,36.8506,36.8506,6700.0
2013-01-11 14:10:00,43.79,43.79,43.73,43.75,15100.0,36.8675,36.8675,36.817,36.8338,15100.0
2013-01-11 14:20:00,43.75,43.75,43.7,43.7,6900.0,36.8338,36.8338,36.7917,36.7917,6900.0
2013-01-11 14:30:00,43.71,43.83,43.71,43.82,24500.0,36.8001,36.9011,36.8001,36.8927,24500.0
2013-01-11 14:40:00,43.82,43.83,43.77,43.79,12700.0,36.8927,36.9011,36.8506,36.8675,12700.0
2013-01-11 14:50:00,43.78,43.79,43.71,43.72,10900.0,36.8591,36.8675,36.8001,36.8085,10900.0
2013-01-11 15:00:00,43.72,43.73,43.64,43.66,28000.0,36.8085,36.817,36.7412,36.758,28000.0
2013-01-11 15:10:00,43.66,43.68,43.63,43.66,41000.0,36.758,36.7749,36.7328,36.758,41000.0
2013-01-11 15:20:00,43.65,43.68,43.55,43.55,39400.0,36.7496,36.7749,36.6654,36.6654,39400.0
2013-01-11 15:30:00,43.57,43.57,43.5,43.51,42600.0,36.6823,36.6823,36.6233,36.6317,42600.0
2013-01-11 15:40:00,43.51,43.56,43.51,43.52,52700.0,36.6317,36.6738,36.6317,36.6402,52700.0
2013-01-11 15:50:00,43.52,43.66,43.52,43.64,94500.0,36.6402,36.758,36.6402,36.7412,94500.0
2013-01-14 09:30:00,43.77,43.84,43.69,43.76,14100.0,36.8506,36.9096,36.7833,36.8422,14100.0
2013-01-14 09:40:00,43.78,43.8,43.68,43.78,10000.0,36.8591,36.8759,36.7749,36.8591,10000.0
2013-01-14 09:50:00,43.75,43.8,43.73,43.74,6500.0,36.8338,36.8759,36.817,36.8254,6500.0
2013-01-14 10:00:00,43.77,43.81,43.73,43.75,17000.0,36.8506,36.8843,36.817,36.8338,17000.0
2013-01-14 10:10:00,43.76,43.8,43.74,43.76,7600.0,36.8422,36.8759,36.8254,36.8422,7600.0
2013-01-14 10:20:00,43.75,43.79,43.73,43.79,5400.0,36.8338,36.8675,36.817,36.8675,5400.0
2013-01-14 10:30:00,43.8,43.84,43.8,43.81,4500.0,36.8759,36.9096,36.8759,36.8843,4500.0
2013-01-14 10:40:00,43.8,43.82,43.78,43.78,6700.0,36.8759,36.8927,36.8591,36.8591,6700.0
2013-01-14 10:50:00,43.77,43.77,43.68,43.69,3500.0,36.8506,36.8506,36.7749,36.7833,3500.0
2013-01-14 11:00:00,43.7,43.73,43.65,43.66,8700.0,36.7917,36.817,36.7496,36.758,8700.0
2013-01-14 11:10:00,43.66,43.7,43.62,43.64,7200.0,36.758,36.7917,36.7243,36.7412,7200.0
2013-01-14 11:20:00,43.64,43.68,43.6,43.63,5500.0,36.7412,36.7749,36.7075,36.7328,5500.0
2013-01-14 11:30:00,43.63,43.65,43.54,43.63,7800.0,36.7328,36.7496,36.657,36.7328,7800.0
2013-01-14 11:40:00,43.63,43.64,43.58,43.62,14200.0,36.7328,36.7412,36.6907,36.7243,14200.0
2013-01-14 11:50:00,43.64,43.68,43.62,43.65,8300.0,36.7412,36.7749,36.7243,36.7496,8300.0
2013-01-14 12:00:00,43.66,43.66,43.57,43.63,11900.0,36.758,36.758,36.6823,36.7328,11900.0
2013-01-14 12:10:00,43.64,43.71,43.64,43.7,8000.0,36.7412,36.8001,36.7412,36.7917,8000.0
2013-01-14 12:20:00,43.7,43.73,43.69,43.73,3600.0,36.7917,36.817,36.7833,36.817,3600.0
2013-01-14 12:30:00,43.69,43.88,43.69,43.86,9600.0,36.7833,36.9432,36.7833,36.9264,9600.0
2013-01-14 12:40:00,43.89,43.91,43.83,43.85,4300.0,36.9517,36.9685,36.9011,36.918,4300.0
2013-01-14 12:50:00,43.81,43.85,43.8,43.8,4100.0,36.8843,36.918,36.8759,36.8759,4100.0
2013-01-14 13:00:00,43.79,43.8,43.73,43.8,4400.0,36.8675,36.8759,36.817,36.8759,4400.0
2013-01-14 13:10:00,43.8,43.85,43.75,43.85,16200.0,36.8759,36.918,36.8338,36.918,16200.0
2013-01-14 13:20:00,43.86,43.87,43.8,43.8,8000.0,36.9264,36.9348,36.8759,36.8759,8000.0
2013-01-14 13:30:00,43.8,43.82,43.77,43.79,4700.0,36.8759,36.8927,36.8506,36.8675,4700.0
2013-01-14 13:40:00,43.77,43.81,43.69,43.69,13900.0,36.8506,36.8843,36.7833,36.7833,13900.0
2013-01-14 13:50:00,43.73,43.73,43.7,43.72,5600.0,36.817,36.817,36.7917,36.8085,5600.0
2013-01-14 14:00:00,43.73,43.79,43.69,43.74,15700.0,36.817,36.8675,36.7833,36.8254,15700.0
2013-01-14 14:10:00,43.74,43.74,43.7,43.7,19300.0,36.8254,36.8254,36.7917,36.7917,19300.0
2013-01-14 14:20:00,43.7,43.72,43.69,43.71,9600.0,36.7917,36.8085,36.7833,36.8001,9600.0
2013-01-14 14:30:00,43.71,43.73,43.6,43.6,10500.0,36.8001,36.817,36.7075,36.7075,10500.0
2013-01-14 14:40:00,43.61,43.65,43.61,43.65,7300.0,36.7159,36.7496,36.7159,36.7496,7300.0
2013-01-14 14:50:00,43.65,43.69,43.65,43.66,6700.0,36.7496,36.7833,36.7496,36.758,6700.0
2013-01-14 15:00:00,43.66,43.72,43.64,43.71,12700.0,36.758,36.8085,36.7412,36.8001,12700.0
2013-01-14 15:10:00,43.71,43.72,43.69,43.7,7800.0,36.8001,36.8085,36.7833,36.7917,7800.0
2013-01-14 15:20:00,43.71,43.71,43.68,43.68,10800.0,36.8001,36.8001,36.7749,36.7749,10800.0
2013-01-14 15:30:00,43.7,43.7,43.66,43.67,12600.0,36.7917,36.7917,36.758,36.7664,12600.0
2013-01-14 15:40:00,43.67,43.71,43.67,43.71,14800.0,36.7664,36.8001,36.7664,36.8001,14800.0
2013-01-14 15:50:00,43.7,43.75,43.68,43.75,45100.0,36.7917,36.8338,36.7749,36.8338,45100.0
2013-01-15 09:30:00,43.7,43.79,43.6,43.68,57200.0,36.7917,36.8675,36.7075,36.7749,57200.0
2013-01-15 09:40:00,43.68,43.74,43.67,43.72,86600.0,36.7749,36.8254,36.7664,36.8085,86600.0
2013-01-15 09:50:00,43.73,43.8,43.7,43.75,12600.0,36.817,36.8759,36.7917,36.8338,12600.0
2013-01-15 10:00:00,43.78,43.86,43.73,43.84,48400.0,36.8591,36.9264,36.817,36.9096,48400.0
2013-01-15 10:10:00,43.83,43.9,43.76,43.77,14200.0,36.9011,36.9601,36.8422,36.8506,14200.0
2013-01-15 10:20:00,43.78,43.78,43.7,43.75,7100.0,36.8591,36.8591,36.7917,36.8338,7100.0
2013-01-15 10:30:00,43.74,43.79,43.73,43.75,6000.0,36.8254,36.8675,36.817,36.8338,6000.0
2013-01-15 10:40:00,43.77,43.84,43.76,43.81,7400.0,36.8506,36.9096,36.8422,36.8843,7400.0
2013-01-15 10:50:00,43.81,43.91,43.81,43.89,10200.0,36.8843,36.9685,36.8843,36.9517,10200.0
2013-01-15 11:00:00,43.87,43.92,43.72,43.74,145600.0,36.9348,36.9769,36.8085,36.8254,145600.0
2013-01-15 11:10:00,43.75,43.77,43.73,43.74,17000.0,36.8338,36.8506,36.817,36.8254,17000.0
2013-01-15 11:20:00,43.74,43.75,43.72,43.74,7800.0,36.8254,36.8338,36.8085,36.8254,7800.0
2013-01-15 11:30:00,43.75,43.87,43.75,43.84,74300.0,36.8338,36.9348,36.8338,36.9096,74300.0
2013-01-15 11:40:00,43.81,43.95,43.81,43.94,8700.0,36.8843,37.0022,36.8843,36.9938,8700.0
2013-01-15 11:50:00,43.94,43.95,43.9,43.95,28200.0,36.9938,37.0022,36.9601,37.0022,28200.0
2013-01-15 12:00:00,43.94,43.98,43.94,43.97,26100.0,36.9938,37.0274,36.9938,37.019,26100.0
2013-01-15 12:10:00,43.97,44.06,43.97,44.05,5100.0,37.019,37.0948,37.019,37.0864,5100.0
2013-01-15 12:20:00,44.0,44.03,43.99,44.03,2100.0,37.0443,37.0695,37.0359,37.0695,2100.0
2013-01-15 12:30:00,44.02,44.07,44.0,44.07,5700.0,37.0611,37.1032,37.0443,37.1032,5700.0
2013-01-15 12:40:00,44.06,44.11,44.06,44.07,5100.0,37.0948,37.1369,37.0948,37.1032,5100.0
2013-01-15 12:50:00,44.07,44.07,44.06,44.07,800.0,37.1032,37.1032,37.0948,37.1032,800.0
2013-01-15 13:00:00,44.03,44.06,44.01,44.04,2100.0,37.0695,37.0948,37.0527,37.078,2100.0
2013-01-15 13:10:00,44.06,44.08,44.02,44.07,5200.0,37.0948,37.1116,37.0611,37.1032,5200.0
2013-01-15 13:20:00,44.06,44.07,44.02,44.02,2400.0,37.0948,37.1032,37.0611,37.0611,2400.0
2013-01-15 13:30:00,44.04,44.04,43.94,43.94,11600.0,37.078,37.078,36.9938,36.9938,11600.0
2013-01-15 13:40:00,43.96,43.97,43.91,43.95,12700.0,37.0106,37.019,36.9685,37.0022,12700.0
2013-01-15 13:50:00,43.95,43.97,43.86,43.88,11900.0,37.0022,37.019,36.9264,36.9432,11900.0
2013-01-15 14:00:00,43.89,43.97,43.89,43.97,5400.0,36.9517,37.019,36.9517,37.019,5400.0
2013-01-15 14:10:00,43.97,43.99,43.95,43.96,6100.0,37.019,37.0359,37.0022,37.0106,6100.0
2013-01-15 14:20:00,43.95,43.97,43.9,43.9,22700.0,37.0022,37.019,36.9601,36.9601,22700.0
2013-01-15 14:30:00,43.9,43.93,43.87,43.9,4300.0,36.9601,36.9853,36.9348,36.9601,4300.0
2013-01-15 14:40:00,43.89,43.9,43.86,43.87,8300.0,36.9517,36.9601,36.9264,36.9348,8300.0
2013-01-15 14:50:00,43.88,43.93,43.88,43.91,6500.0,36.9432,36.9853,36.9432,36.9685,6500.0
2013-01-15 15:00:00,43.91,43.97,43.91,43.97,11200.0,36.9685,37.019,36.9685,37.019,11200.0
2013-01-15 15:10:00,43.96,43.96,43.9,43.93,9000.0,37.0106,37.0106,36.9601,36.9853,9000.0
2013-01-15 15:20:00,43.93,43.96,43.87,43.88,8900.0,36.9853,37.0106,36.9348,36.9432,8900.0
2013-01-15 15:30:00,43.88,43.93,43.87,43.9,12600.0,36.9432,36.9853,36.9348,36.9601,12600.0
2013-01-15 15:40:00,43.89,43.92,43.87,43.89,12500.0,36.9517,36.9769,36.9348,36.9517,12500.0
2013-01-15 15:50:00,43.89,43.94,43.88,43.93,30900.0,36.9517,36.9938,36.9432,36.9853,30900.0
2013-01-16 09:30:00,44.55,44.65,44.22,44.32,103000.0,37.5073,37.5915,37.2295,37.3137,103000.0
2013-01-16 09:40:00,44.32,44.36,44.15,44.15,36500.0,37.3137,37.3474,37.1706,37.1706,36500.0
2013-01-16 09:50:00,44.12,44.23,44.11,44.15,77500.0,37.1453,37.2379,37.1369,37.1706,77500.0
2013-01-16 10:00:00,44.16,44.17,44.1,44.11,11100.0,37.179,37.1874,37.1285,37.1369,11100.0
2013-01-16 10:10:00,44.1,44.16,44.06,44.16,34000.0,37.1285,37.179,37.0948,37.179,34000.0
2013-01-16 10:20:00,44.17,44.2,44.07,44.14,65600.0,37.1874,37.2127,37.1032,37.1621,65600.0
2013-01-16 10:30:00,44.15,44.2,44.15,44.18,10100.0,37.1706,37.2127,37.1706,37.1958,10100.0
2013-01-16 10:40:00,44.16,44.2,44.12,44.14,19100.0,37.179,37.2127,37.1453,37.1621,19100.0
2013-01-16 10:50:00,44.13,44.22,44.13,44.2,22400.0,37.1537,37.2295,37.1537,37.2127,22400.0
2013-01-16 11:00:00,44.2,44.22,44.18,44.2,40200.0,37.2127,37.2295,37.1958,37.2127,40200.0
2013-01-16 11:10:00,44.19,44.21,44.17,44.21,10600.0,37.2042,37.2211,37.1874,37.2211,10600.0
2013-01-16 11:20:00,44.2,44.22,44.18,44.2,14400.0,37.2127,37.2295,37.1958,37.2127,14400.0
2013-01-16 11:30:00,44.21,44.3,44.2,44.3,16400.0,37.2211,37.2968,37.2127,37.2968,16400.0
2013-01-16 11:40:00,44.3,44.37,44.3,44.36,8600.0,37.2968,37.3558,37.2968,37.3474,8600.0
2013-01-16 11:50:00,44.36,44.4,44.33,44.39,8400.0,37.3474,37.381,37.3221,37.3726,8400.0
2013-01-16 12:00:00,44.39,44.47,44.38,44.46,15100.0,37.3726,37.44,37.3642,37.4316,15100.0
2013-01-16 12:10:00,44.48,44.49,44.47,44.47,12000.0,37.4484,37.4568,37.44,37.44,12000.0
2013-01-16 12:20:00,44.48,44.5,44.45,44.49,6500.0,37.4484,37.4652,37.4231,37.4568,6500.0
2013-01-16 12:30:00,44.48,44.55,44.47,44.54,11500.0,37.4484,37.5073,37.44,37.4989,11500.0
2013-01-16 12:40:00,44.54,44.56,44.53,44.55,16300.0,37.4989,37.5157,37.4905,37.5073,16300.0
2013-01-16 12:50:00,44.56,44.63,44.56,44.57,26700.0,37.5157,37.5747,37.5157,37.5242,26700.0
2013-01-16 13:00:00,44.58,44.58,44.52,44.53,13100.0,37.5326,37.5326,37.4821,37.4905,13100.0
2013-01-16 13:10:00,44.53,44.55,44.51,44.55,10100.0,37.4905,37.5073,37.4737,37.5073,10100.0
2013-01-16 13:20:00,44.55,44.56,44.47,44.55,9700.0,37.5073,37.5157,37.44,37.5073,9700.0
2013-01-16 13:30:00,44.55,44.56,44.49,44.49,22700.0,37.5073,37.5157,37.4568,37.4568,22700.0
2013-01-16 13:40:00,44.5,44.58,44.48,44.55,21800.0,37.4652,37.5326,37.4484,37.5073,21800.0
2013-01-16 13:50:00,44.53,44.57,44.52,44.57,14400.0,37.4905,37.5242,37.4821,37.5242,14400.0
2013-01-16 14:00:00,44.58,44.6,44.55,44.55,13100.0,37.5326,37.5494,37.5073,37.5073,13100.0
2013-01-16 14:10:00,44.55,44.59,44.54,44.55,16800.0,37.5073,37.541,37.4989,37.5073,16800.0
2013-01-16 14:20:00,44.56,44.6,44.55,44.56,12700.0,37.5157,37.5494,37.5073,37.5157,12700.0
2013-01-16 14:30:00,44.56,44.6,44.54,44.56,19000.0,37.5157,37.5494,37.4989,37.5157,19000.0
2013-01-16 14:40:00,44.56,44.58,44.54,44.55,15500.0,37.5157,37.5326,37.4989,37.5073,15500.0
2013-01-16 14:50:00,44.56,44.6,44.55,44.58,25800.0,37.5157,37.5494,37.5073,37.5326,25800.0
2013-01-16 15:00:00,44.59,44.59,44.55,44.55,22700.0,37.541,37.541,37.5073,37.5073,22700.0
2013-01-16 15:10:00,44.55,44.56,44.51,44.53,30000.0,37.5073,37.5157,37.4737,37.4905,30000.0
2013-01-16 15:20:00,44.53,44.57,44.53,44.53,28300.0,37.4905,37.5242,37.4905,37.4905,28300.0
2013-01-16 15:30:00,44.54,44.57,44.53,44.55,30600.0,37.4989,37.5242,37.4905,37.5073,30600.0
2013-01-16 15:40:00,44.55,44.61,44.54,44.61,61700.0,37.5073,37.5578,37.4989,37.5578,61700.0
2013-01-16 15:50:00,44.59,44.61,44.52,44.54,102200.0,37.541,37.5578,37.4821,37.4989,102200.0
2013-01-17 09:30:00,44.53,44.53,44.28,44.41,43000.0,37.4905,37.4905,37.28,37.3895,43000.0
2013-01-17 09:40:00,44.44,44.44,44.24,44.31,54200.0,37.4147,37.4147,37.2463,37.3053,54200.0
2013-01-17 09:50:00,44.33,44.33,44.22,44.31,12200.0,37.3221,37.3221,37.2295,37.3053,12200.0
2013-01-17 10:00:00,44.31,44.32,44.26,44.28,96200.0,37.3053,37.3137,37.2632,37.28,96200.0
2013-01-17 10:10:00,44.27,44.28,44.2,44.26,15200.0,37.2716,37.28,37.2127,37.2632,15200.0
2013-01-17 10:20:00,44.26,44.26,44.18,44.21,8700.0,37.2632,37.2632,37.1958,37.2211,8700.0
2013-01-17 10:30:00,44.21,44.23,44.17,44.18,17200.0,37.2211,37.2379,37.1874,37.1958,17200.0
2013-01-17 10:40:00,44.17,44.17,44.13,44.14,7200.0,37.1874,37.1874,37.1537,37.1621,7200.0
2013-01-17 10:50:00,44.14,44.15,44.09,44.11,6500.0,37.1621,37.1706,37.12,37.1369,6500.0
2013-01-17 11:00:00,44.12,44.15,44.12,44.14,23200.0,37.1453,37.1706,37.1453,37.1621,23200.0
2013-01-17 11:10:00,44.14,44.15,44.12,44.12,13300.0,37.1621,37.1706,37.1453,37.1453,13300.0
2013-01-17 11:20:00,44.13,44.21,44.12,44.18,16600.0,37.1537,37.2211,37.1453,37.1958,16600.0
2013-01-17 11:30:00,44.19,44.22,44.16,44.21,14100.0,37.2042,37.2295,37.179,37.2211,14100.0
2013-01-17 11:40:00,44.19,44.21,44.13,44.17,20900.0,37.2042,37.2211,37.1537,37.1874,20900.0
2013-01-17 11:50:00,44.17,44.2,44.11,44.17,29700.0,37.1874,37.2127,37.1369,37.1874,29700.0
2013-01-17 12:00:00,44.16,44.2,44.16,44.17,13000.0,37.179,37.2127,37.179,37.1874,13000.0
2013-01-17 12:10:00,44.18,44.27,44.16,44.25,17000.0,37.1958,37.2716,37.179,37.2548,17000.0
2013-01-17 12:20:00,44.25,44.3,44.24,44.29,8900.0,37.2548,37.2968,37.2463,37.2884,8900.0
2013-01-17 12:30:00,44.28,44.29,44.16,44.16,18300.0,37.28,37.2884,37.179,37.179,18300.0
2013-01-17 12:40:00,44.17,44.17,44.11,44.13,18500.0,37.1874,37.1874,37.1369,37.1537,18500.0
2013-01-17 12:50:00,44.12,44.14,44.07,44.09,17100.0,37.1453,37.1621,37.1032,37.12,17100.0
2013-01-17 13:00:00,44.1,44.1,44.05,44.05,5000.0,37.1285,37.1285,37.0864,37.0864,5000.0
2013-01-17 13:10:00,44.05,44.09,44.04,44.08,13900.0,37.0864,37.12,37.078,37.1116,13900.0
2013-01-17 13:20:00,44.09,44.14,44.07,44.12,18000.0,37.12,37.1621,37.1032,37.1453,18000.0
2013-01-17 13:30:00,44.11,44.18,44.11,44.18,6500.0,37.1369,37.1958,37.1369,37.1958,6500.0
2013-01-17 13:40:00,44.17,44.2,44.15,44.19,4400.0,37.1874,37.2127,37.1706,37.2042,4400.0
2013-01-17 13:50:00,44.18,44.27,44.17,44.27,16300.0,37.1958,37.2716,37.1874,37.2716,16300.0
2013-01-17 14:00:00,44.27,44.3,44.21,44.21,19700.0,37.2716,37.2968,37.2211,37.2211,19700.0
2013-01-17 14:10:00,44.21,44.26,44.21,44.24,8600.0,37.2211,37.2632,37.2211,37.2463,8600.0
2013-01-17 14:20:00,44.25,44.27,44.21,44.23,16800.0,37.2548,37.2716,37.2211,37.2379,16800.0
2013-01-17 14:30:00,44.24,44.26,44.22,44.25,10300.0,37.2463,37.2632,37.2295,37.2548,10300.0
2013-01-17 14:40:00,44.25,44.29,44.19,44.22,51900.0,37.2548,37.2884,37.2042,37.2295,51900.0
2013-01-17 14:50:00,44.21,44.25,44.19,44.24,15600.0,37.2211,37.2548,37.2042,37.2463,15600.0
2013-01-17 15:00:00,44.23,44.3,44.22,44.29,14900.0,37.2379,37.2968,37.2295,37.2884,14900.0
2013-01-17 15:10:00,44.29,44.36,44.28,44.33,25500.0,37.2884,37.3474,37.28,37.3221,25500.0
2013-01-17 15:20:00,44.34,44.34,44.27,44.34,31900.0,37.3305,37.3305,37.2716,37.3305,31900.0
2013-01-17 15:30:00,44.33,44.47,44.32,44.46,36600.0,37.3221,37.44,37.3137,37.4316,36600.0
2013-01-17 15:40:00,44.46,44.47,44.37,44.41,32200.0,37.4316,37.44,37.3558,37.3895,32200.0
2013-01-17 15:50:00,44.41,44.41,44.34,44.37,52800.0,37.3895,37.3895,37.3305,37.3558,52800.0
2013-01-18 09:30:00,44.5,44.75,44.39,44.48,18600.0,37.4652,37.6757,37.3726,37.4484,18600.0
2013-01-18 09:40:00,44.51,44.57,44.41,44.44,29600.0,37.4737,37.5242,37.3895,37.4147,29600.0
2013-01-18 09:50:00,44.43,44.49,44.37,44.39,21100.0,37.4063,37.4568,37.3558,37.3726,21100.0
2013-01-18 10:00:00,44.39,44.43,44.33,44.34,11600.0,37.3726,37.4063,37.3221,37.3305,11600.0
2013-01-18 10:10:00,44.34,44.43,44.34,44.38,31400.0,37.3305,37.4063,37.3305,37.3642,31400.0
2013-01-18 10:20:00,44.37,44.46,44.37,44.4,15600.0,37.3558,37.4316,37.3558,37.381,15600.0
2013-01-18 10:30:00,44.4,44.4,44.3,44.3,17600.0,37.381,37.381,37.2968,37.2968,17600.0
2013-01-18 10:40:00,44.3,44.35,44.27,44.31,11200.0,37.2968,37.3389,37.2716,37.3053,11200.0
2013-01-18 10:50:00,44.31,44.32,44.27,44.3,8000.0,37.3053,37.3137,37.2716,37.2968,8000.0
2013-01-18 11:00:00,44.31,44.37,44.3,44.34,19900.0,37.3053,37.3558,37.2968,37.3305,19900.0
2013-01-18 11:10:00,44.35,44.37,44.31,44.34,16400.0,37.3389,37.3558,37.3053,37.3305,16400.0
2013-01-18 11:20:00,44.34,44.36,44.31,44.34,15200.0,37.3305,37.3474,37.3053,37.3305,15200.0
2013-01-18 11:30:00,44.34,44.4,44.32,44.35,13000.0,37.3305,37.381,37.3137,37.3389,13000.0
2013-01-18 11:40:00,44.35,44.38,44.28,44.3,29000.0,37.3389,37.3642,37.28,37.2968,29000.0
2013-01-18 11:50:00,44.32,44.33,44.24,44.31,11800.0,37.3137,37.3221,37.2463,37.3053,11800.0
2013-01-18 12:00:00,44.34,44.35,44.32,44.35,4600.0,37.3305,37.3389,37.3137,37.3389,4600.0
2013-01-18 12:10:00,44.34,44.34,44.32,44.33,7500.0,37.3305,37.3305,37.3137,37.3221,7500.0
2013-01-18 12:20:00,44.31,44.34,44.31,44.33,4500.0,37.3053,37.3305,37.3053,37.3221,4500.0
2013-01-18 12:30:00,44.32,44.35,44.29,44.3,19300.0,37.3137,37.3389,37.2884,37.2968,19300.0
2013-01-18 12:40:00,44.28,44.3,44.26,44.27,6800.0,37.28,37.2968,37.2632,37.2716,6800.0
2013-01-18 12:50:00,44.27,44.33,44.25,44.31,23800.0,37.2716,37.3221,37.2548,37.3053,23800.0
2013-01-18 13:00:00,44.32,44.36,44.31,44.36,8900.0,37.3137,37.3474,37.3053,37.3474,8900.0
2013-01-18 13:10:00,44.36,44.41,44.34,44.41,13100.0,37.3474,37.3895,37.3305,37.3895,13100.0
2013-01-18 13:20:00,44.41,44.49,44.41,44.48,11700.0,37.3895,37.4568,37.3895,37.4484,11700.0
2013-01-18 13:30:00,44.47,44.5,44.45,44.48,6900.0,37.44,37.4652,37.4231,37.4484,6900.0
2013-01-18 13:40:00,44.5,44.56,44.48,44.52,32100.0,37.4652,37.5157,37.4484,37.4821,32100.0
2013-01-18 13:50:00,44.53,44.53,44.49,44.51,8300.0,37.4905,37.4905,37.4568,37.4737,8300.0
2013-01-18 14:00:00,44.51,44.52,44.47,44.49,13100.0,37.4737,37.4821,37.44,37.4568,13100.0
2013-01-18 14:10:00,44.48,44.5,44.48,44.49,4700.0,37.4484,37.4652,37.4484,37.4568,4700.0
2013-01-18 14:20:00,44.48,44.54,44.48,44.52,5400.0,37.4484,37.4989,37.4484,37.4821,5400.0
2013-01-18 14:30:00,44.52,44.6,44.52,44.59,36600.0,37.4821,37.5494,37.4821,37.541,36600.0
2013-01-18 14:40:00,44.59,44.65,44.54,44.55,17200.0,37.541,37.5915,37.4989,37.5073,17200.0
2013-01-18 14:50:00,44.55,44.58,44.53,44.55,10300.0,37.5073,37.5326,37.4905,37.5073,10300.0
2013-01-18 15:00:00,44.54,44.55,44.53,44.54,6400.0,37.4989,37.5073,37.4905,37.4989,6400.0
2013-01-18 15:10:00,44.54,44.55,44.54,44.54,7800.0,37.4989,37.5073,37.4989,37.4989,7800.0
2013-01-18 15:20:00,44.54,44.57,44.54,44.54,21300.0,37.4989,37.5242,37.4989,37.4989,21300.0
2013-01-18 15:30:00,44.54,44.61,44.54,44.59,34100.0,37.4989,37.5578,37.4989,37.541,34100.0
2013-01-18 15:40:00,44.59,44.6,44.55,44.57,22900.0,37.541,37.5494,37.5073,37.5242,22900.0
2013-01-18 15:50:00,44.57,44.6,44.55,44.57,41900.0,37.5242,37.5494,37.5073,37.5242,41900.0
2013-01-22 09:30:00,44.78,44.78,44.41,44.42,54900.0,37.701,37.701,37.3895,37.3979,54900.0
2013-01-22 09:40:00,44.42,44.5,44.41,44.47,16000.0,37.3979,37.4652,37.3895,37.44,16000.0
2013-01-22 09:50:00,44.48,44.5,44.46,44.47,46900.0,37.4484,37.4652,37.4316,37.44,46900.0
2013-01-22 10:00:00,44.47,44.5,44.4,44.49,21600.0,37.44,37.4652,37.381,37.4568,21600.0
2013-01-22 10:10:00,44.48,44.49,44.42,44.45,13300.0,37.4484,37.4568,37.3979,37.4231,13300.0
2013-01-22 10:20:00,44.45,44.45,44.36,44.37,10300.0,37.4231,37.4231,37.3474,37.3558,10300.0
2013-01-22 10:30:00,44.36,44.36,44.28,44.33,12900.0,37.3474,37.3474,37.28,37.3221,12900.0
2013-01-22 10:40:00,44.32,44.34,44.31,44.32,13800.0,37.3137,37.3305,37.3053,37.3137,13800.0
2013-01-22 10:50:00,44.33,44.33,44.23,44.24,32100.0,37.3221,37.3221,37.2379,37.2463,32100.0
2013-01-22 11:00:00,44.24,44.26,44.23,44.25,12600.0,37.2463,37.2632,37.2379,37.2548,12600.0
2013-01-22 11:10:00,44.26,44.29,44.25,44.26,23900.0,37.2632,37.2884,37.2548,37.2632,23900.0
2013-01-22 11:20:00,44.25,44.27,44.19,44.24,74200.0,37.2548,37.2716,37.2042,37.2463,74200.0
2013-01-22 11:30:00,44.22,44.24,44.15,44.15,15900.0,37.2295,37.2463,37.1706,37.1706,15900.0
2013-01-22 11:40:00,44.17,44.24,44.15,44.21,17900.0,37.1874,37.2463,37.1706,37.2211,17900.0
2013-01-22 11:50:00,44.21,44.26,44.18,44.23,37100.0,37.2211,37.2632,37.1958,37.2379,37100.0
2013-01-22 12:00:00,44.24,44.24,44.19,44.2,14200.0,37.2463,37.2463,37.2042,37.2127,14200.0
2013-01-22 12:10:00,44.2,44.26,44.19,44.2,72800.0,37.2127,37.2632,37.2042,37.2127,72800.0
2013-01-22 12:20:00,44.21,44.26,44.21,44.26,25300.0,37.2211,37.2632,37.2211,37.2632,25300.0
2013-01-22 12:30:00,44.26,44.26,44.23,44.24,18400.0,37.2632,37.2632,37.2379,37.2463,18400.0
2013-01-22 12:40:00,44.23,44.26,44.23,44.25,28400.0,37.2379,37.2632,37.2379,37.2548,28400.0
2013-01-22 12:50:00,44.25,44.25,44.24,44.25,12300.0,37.2548,37.2548,37.2463,37.2548,12300.0
2013-01-22 13:00:00,44.25,44.26,44.25,44.26,9800.0,37.2548,37.2632,37.2548,37.2632,9800.0
2013-01-22 13:10:00,44.26,44.27,44.25,44.27,17000.0,37.2632,37.2716,37.2548,37.2716,17000.0
2013-01-22 13:20:00,44.27,44.27,44.19,44.2,32700.0,37.2716,37.2716,37.2042,37.2127,32700.0
2013-01-22 13:30:00,44.21,44.27,44.2,44.27,30900.0,37.2211,37.2716,37.2127,37.2716,30900.0
2013-01-22 13:40:00,44.27,44.28,44.22,44.23,38300.0,37.2716,37.28,37.2295,37.2379,38300.0
2013-01-22 13:50:00,44.24,44.28,44.23,44.27,42800.0,37.2463,37.28,37.2379,37.2716,42800.0
2013-01-22 14:00:00,44.27,44.31,44.27,44.3,25200.0,37.2716,37.3053,37.2716,37.2968,25200.0
2013-01-22 14:10:00,44.3,44.41,44.3,44.4,21500.0,37.2968,37.3895,37.2968,37.381,21500.0
2013-01-22 14:20:00,44.4,44.44,44.38,44.38,28600.0,37.381,37.4147,37.3642,37.3642,28600.0
2013-01-22 14:30:00,44.37,44.41,44.3,44.4,41700.0,37.3558,37.3895,37.2968,37.381,41700.0
2013-01-22 14:40:00,44.4,44.41,44.33,44.38,91700.0,37.381,37.3895,37.3221,37.3642,91700.0
2013-01-22 14:50:00,44.37,44.63,44.36,44.57,157300.0,37.3558,37.5747,37.3474,37.5242,157300.0
2013-01-22 15:00:00,44.56,44.56,44.48,44.56,33600.0,37.5157,37.5157,37.4484,37.5157,33600.0
2013-01-22 15:10:00,44.55,44.67,44.54,44.67,37100.0,37.5073,37.6084,37.4989,37.6084,37100.0
2013-01-22 15:20:00,44.68,44.82,44.68,44.74,40600.0,37.6168,37.7346,37.6168,37.6673,40600.0
2013-01-22 15:30:00,44.75,44.77,44.7,44.74,40900.0,37.6757,37.6925,37.6336,37.6673,40900.0
2013-01-22 15:40:00,44.74,44.9,44.73,44.86,68000.0,37.6673,37.802,37.6589,37.7683,68000.0
2013-01-22 15:50:00,44.86,45.0,44.8,45.0,112200.0,37.7683,37.8862,37.7178,37.8862,112200.0
2013-01-23 09:30:00,44.86,45.0,44.65,44.68,39800.0,37.7683,37.8862,37.5915,37.6168,39800.0
2013-01-23 09:40:00,44.68,44.69,44.53,44.64,17900.0,37.6168,37.6252,37.4905,37.5831,17900.0
2013-01-23 09:50:00,44.63,44.7,44.44,44.44,126400.0,37.5747,37.6336,37.4147,37.4147,126400.0
2013-01-23 10:00:00,44.42,44.55,44.32,44.55,25800.0,37.3979,37.5073,37.3137,37.5073,25800.0
2013-01-23 10:10:00,44.55,44.69,44.53,44.68,32400.0,37.5073,37.6252,37.4905,37.6168,32400.0
2013-01-23 10:20:00,44.68,44.75,44.65,44.7,37200.0,37.6168,37.6757,37.5915,37.6336,37200.0
2013-01-23 10:30:00,44.69,44.76,44.64,44.76,29400.0,37.6252,37.6841,37.5831,37.6841,29400.0
2013-01-23 10:40:00,44.76,44.77,44.7,44.75,33300.0,37.6841,37.6925,37.6336,37.6757,33300.0
2013-01-23 10:50:00,44.74,44.78,44.74,44.77,111800.0,37.6673,37.701,37.6673,37.6925,111800.0
2013-01-23 11:00:00,44.77,44.79,44.73,44.76,42400.0,37.6925,37.7094,37.6589,37.6841,42400.0
2013-01-23 11:10:00,44.77,44.8,44.75,44.8,23900.0,37.6925,37.7178,37.6757,37.7178,23900.0
2013-01-23 11:20:00,44.79,44.82,44.74,44.76,20600.0,37.7094,37.7346,37.6673,37.6841,20600.0
2013-01-23 11:30:00,44.76,44.79,44.76,44.79,12300.0,37.6841,37.7094,37.6841,37.7094,12300.0
2013-01-23 11:40:00,44.8,44.8,44.74,44.76,16100.0,37.7178,37.7178,37.6673,37.6841,16100.0
2013-01-23 11:50:00,44.77,44.78,44.74,44.74,15300.0,37.6925,37.701,37.6673,37.6673,15300.0
2013-01-23 12:00:00,44.74,44.77,44.73,44.75,10700.0,37.6673,37.6925,37.6589,37.6757,10700.0
2013-01-23 12:10:00,44.75,44.76,44.75,44.75,6500.0,37.6757,37.6841,37.6757,37.6757,6500.0
2013-01-23 12:20:00,44.74,44.77,44.74,44.75,10200.0,37.6673,37.6925,37.6673,37.6757,10200.0
2013-01-23 12:30:00,44.75,44.76,44.74,44.74,13100.0,37.6757,37.6841,37.6673,37.6673,13100.0
2013-01-23 12:40:00,44.74,44.83,44.74,44.81,39400.0,37.6673,37.7431,37.6673,37.7262,39400.0
2013-01-23 12:50:00,44.82,44.97,44.8,44.97,16000.0,37.7346,37.8609,37.7178,37.8609,16000.0
2013-01-23 13:00:00,44.96,45.17,44.96,45.17,36700.0,37.8525,38.0293,37.8525,38.0293,36700.0
2013-01-23 13:10:00,45.16,45.3,45.12,45.3,37000.0,38.0209,38.1388,37.9872,38.1388,37000.0
2013-01-23 13:20:00,45.3,45.45,45.29,45.38,42500.0,38.1388,38.2651,38.1303,38.2061,42500.0
2013-01-23 13:30:00,45.38,45.4,45.27,45.28,37800.0,38.2061,38.223,38.1135,38.1219,37800.0
2013-01-23 13:40:00,45.28,45.29,45.14,45.18,26400.0,38.1219,38.1303,38.0041,38.0377,26400.0
2013-01-23 13:50:00,45.19,45.34,45.17,45.34,22000.0,38.0462,38.1724,38.0293,38.1724,22000.0
2013-01-23 14:00:00,45.34,45.35,45.16,45.18,10800.0,38.1724,38.1809,38.0209,38.0377,10800.0
2013-01-23 14:10:00,45.18,45.2,45.09,45.09,20900.0,38.0377,38.0546,37.962,37.962,20900.0
2013-01-23 14:20:00,45.12,45.13,45.02,45.03,24800.0,37.9872,37.9956,37.903,37.9114,24800.0
2013-01-23 14:30:00,45.04,45.06,44.98,45.01,26200.0,37.9199,37.9367,37.8694,37.8946,26200.0
2013-01-23 14:40:00,45.01,45.09,45.0,45.08,19600.0,37.8946,37.962,37.8862,37.9535,19600.0
2013-01-23 14:50:00,45.08,45.09,45.04,45.04,15400.0,37.9535,37.962,37.9199,37.9199,15400.0
2013-01-23 15:00:00,45.03,45.07,44.99,45.03,47200.0,37.9114,37.9451,37.8778,37.9114,47200.0
2013-01-23 15:10:00,45.02,45.1,45.0,45.06,76600.0,37.903,37.9704,37.8862,37.9367,76600.0
2013-01-23 15:20:00,45.07,45.11,45.04,45.06,47100.0,37.9451,37.9788,37.9199,37.9367,47100.0
2013-01-23 15:30:00,45.07,45.09,45.0,45.06,66600.0,37.9451,37.962,37.8862,37.9367,66600.0
2013-01-23 15:40:00,45.06,45.09,45.02,45.09,44200.0,37.9367,37.962,37.903,37.962,44200.0
2013-01-23 15:50:00,45.09,45.12,45.04,45.12,68100.0,37.962,37.9872,37.9199,37.9872,68100.0
2013-01-24 09:30:00,45.17,45.48,45.17,45.31,43100.0,38.0293,38.2903,38.0293,38.1472,43100.0
2013-01-24 09:40:00,45.31,45.55,45.25,45.54,49600.0,38.1472,38.3492,38.0967,38.3408,49600.0
2013-01-24 09:50:00,45.53,45.62,45.48,45.53,17600.0,38.3324,38.4082,38.2903,38.3324,17600.0
2013-01-24 10:00:00,45.55,45.55,45.39,45.39,21300.0,38.3492,38.3492,38.2145,38.2145,21300.0
2013-01-24 10:10:00,45.39,45.39,45.28,45.35,24600.0,38.2145,38.2145,38.1219,38.1809,24600.0
2013-01-24 10:20:00,45.34,45.38,45.31,45.32,18200.0,38.1724,38.2061,38.1472,38.1556,18200.0
2013-01-24 10:30:00,45.33,45.49,45.33,45.49,16900.0,38.164,38.2987,38.164,38.2987,16900.0
2013-01-24 10:40:00,45.49,45.5,45.41,45.42,16000.0,38.2987,38.3071,38.2314,38.2398,16000.0
2013-01-24 10:50:00,45.42,45.46,45.38,45.39,17400.0,38.2398,38.2735,38.2061,38.2145,17400.0
2013-01-24 11:00:00,45.39,45.42,45.38,45.39,8200.0,38.2145,38.2398,38.2061,38.2145,8200.0
2013-01-24 11:10:00,45.4,45.43,45.38,45.39,11000.0,38.223,38.2482,38.2061,38.2145,11000.0
2013-01-24 11:20:00,45.4,45.4,45.33,45.37,17000.0,38.223,38.223,38.164,38.1977,17000.0
2013-01-24 11:30:00,45.38,45.4,45.33,45.33,12300.0,38.2061,38.223,38.164,38.164,12300.0
2013-01-24 11:40:00,45.35,45.36,45.27,45.27,10100.0,38.1809,38.1893,38.1135,38.1135,10100.0
2013-01-24 11:50:00,45.27,45.29,45.2,45.2,9900.0,38.1135,38.1303,38.0546,38.0546,9900.0
2013-01-24 12:00:00,45.2,45.22,45.15,45.15,13100.0,38.0546,38.0714,38.0125,38.0125,13100.0
2013-01-24 12:10:00,45.14,45.16,45.11,45.13,7800.0,38.0041,38.0209,37.9788,37.9956,7800.0
2013-01-24 12:20:00,45.12,45.14,45.11,45.12,3600.0,37.9872,38.0041,37.9788,37.9872,3600.0
2013-01-24 12:30:00,45.12,45.14,45.02,45.07,17500.0,37.9872,38.0041,37.903,37.9451,17500.0
2013-01-24 12:40:00,45.08,45.1,45.07,45.08,6600.0,37.9535,37.9704,37.9451,37.9535,6600.0
2013-01-24 12:50:00,45.07,45.07,44.96,44.98,12300.0,37.9451,37.9451,37.8525,37.8694,12300.0
2013-01-24 13:00:00,44.98,45.0,44.9,44.95,31200.0,37.8694,37.8862,37.802,37.8441,31200.0
2013-01-24 13:10:00,44.95,45.02,44.95,45.0,13000.0,37.8441,37.903,37.8441,37.8862,13000.0
2013-01-24 13:20:00,45.01,45.05,45.0,45.04,10800.0,37.8946,37.9283,37.8862,37.9199,10800.0
2013-01-24 13:30:00,45.04,45.09,45.04,45.06,11400.0,37.9199,37.962,37.9199,37.9367,11400.0
2013-01-24 13:40:00,45.05,45.05,45.0,45.0,12600.0,37.9283,37.9283,37.8862,37.8862,12600.0
2013-01-24 13:50:00,45.0,45.09,45.0,45.02,12300.0,37.8862,37.962,37.8862,37.903,12300.0
2013-01-24 14:00:00,45.02,45.09,45.02,45.03,17700.0,37.903,37.962,37.903,37.9114,17700.0
2013-01-24 14:10:00,45.03,45.08,45.01,45.05,12000.0,37.9114,37.9535,37.8946,37.9283,12000.0
2013-01-24 14:20:00,45.04,45.15,45.03,45.13,13200.0,37.9199,38.0125,37.9114,37.9956,13200.0
2013-01-24 14:30:00,45.14,45.22,45.14,45.21,8600.0,38.0041,38.0714,38.0041,38.063,8600.0
2013-01-24 14:40:00,45.21,45.23,45.16,45.16,12000.0,38.063,38.0798,38.0209,38.0209,12000.0
2013-01-24 14:50:00,45.16,45.16,45.11,45.11,11800.0,38.0209,38.0209,37.9788,37.9788,11800.0
2013-01-24 15:00:00,45.13,45.19,45.1,45.15,10400.0,37.9956,38.0462,37.9704,38.0125,10400.0
2013-01-24 15:10:00,45.14,45.26,45.14,45.25,9400.0,38.0041,38.1051,38.0041,38.0967,9400.0
2013-01-24 15:20:00,45.24,45.26,45.19,45.26,20700.0,38.0883,38.1051,38.0462,38.1051,20700.0
2013-01-24 15:30:00,45.25,45.31,45.22,45.28,24300.0,38.0967,38.1472,38.0714,38.1219,24300.0
2013-01-24 15:40:00,45.29,45.6,45.28,45.47,72700.0,38.1303,38.3913,38.1219,38.2819,72700.0
2013-01-24 15:50:00,45.48,45.48,45.36,45.45,71700.0,38.2903,38.2903,38.1893,38.2651,71700.0
2013-01-25 09:30:00,46.86,47.94,46.86,47.65,152700.0,39.4522,40.3614,39.4522,40.1173,152700.0
2013-01-25 09:40:00,47.69,47.74,47.22,47.47,337400.0,40.1509,40.193,39.7552,39.9657,337400.0
2013-01-25 09:50:00,47.47,47.84,47.41,47.77,70400.0,39.9657,40.2772,39.9152,40.2183,70400.0
2013-01-25 10:00:00,47.76,47.79,47.7,47.73,64200.0,40.2099,40.2351,40.1594,40.1846,64200.0
2013-01-25 10:10:00,47.73,47.77,47.54,47.68,108200.0,40.1846,40.2183,40.0247,40.1425,108200.0
2013-01-25 10:20:00,47.71,47.78,47.45,47.65,112500.0,40.1678,40.2267,39.9489,40.1173,112500.0
2013-01-25 10:30:00,47.63,47.71,47.58,47.67,282600.0,40.1004,40.1678,40.0583,40.1341,282600.0
2013-01-25 10:40:00,47.68,47.78,47.66,47.69,26300.0,40.1425,40.2267,40.1257,40.1509,26300.0
2013-01-25 10:50:00,47.69,47.71,47.58,47.66,53200.0,40.1509,40.1678,40.0583,40.1257,53200.0
2013-01-25 11:00:00,47.66,47.68,47.65,47.66,24400.0,40.1257,40.1425,40.1173,40.1257,24400.0
2013-01-25 11:10:00,47.64,47.74,47.57,47.74,68000.0,40.1088,40.193,40.0499,40.193,68000.0
2013-01-25 11:20:00,47.73,48.09,47.73,47.96,174400.0,40.1846,40.4877,40.1846,40.3783,174400.0
2013-01-25 11:30:00,47.95,48.07,47.82,48.0,99500.0,40.3698,40.4709,40.2604,40.4119,99500.0
2013-01-25 11:40:00,48.0,48.07,47.44,47.92,109400.0,40.4119,40.4709,39.9405,40.3446,109400.0
2013-01-25 11:50:00,47.91,48.23,47.85,48.18,115000.0,40.3362,40.6056,40.2856,40.5635,115000.0
2013-01-25 12:00:00,48.19,48.47,48.13,48.29,69700.0,40.5719,40.8076,40.5214,40.6561,69700.0
2013-01-25 12:10:00,48.3,48.32,48.15,48.18,50600.0,40.6645,40.6813,40.5382,40.5635,50600.0
2013-01-25 12:20:00,48.16,48.16,48.05,48.08,30800.0,40.5466,40.5466,40.454,40.4793,30800.0
2013-01-25 12:30:00,48.08,48.08,48.0,48.07,32000.0,40.4793,40.4793,40.4119,40.4709,32000.0
2013-01-25 12:40:00,48.07,48.35,48.06,48.28,40800.0,40.4709,40.7066,40.4625,40.6477,40800.0
2013-01-25 12:50:00,48.3,48.31,48.11,48.11,34600.0,40.6645,40.6729,40.5045,40.5045,34600.0
2013-01-25 13:00:00,48.11,48.16,48.11,48.15,22500.0,40.5045,40.5466,40.5045,40.5382,22500.0
2013-01-25 13:10:00,48.14,48.3,48.14,48.3,33500.0,40.5298,40.6645,40.5298,40.6645,33500.0
2013-01-25 13:20:00,48.3,48.41,48.18,48.4,98000.0,40.6645,40.7571,40.5635,40.7487,98000.0
2013-01-25 13:30:00,48.39,48.41,48.25,48.34,29900.0,40.7403,40.7571,40.6224,40.6982,29900.0
2013-01-25 13:40:00,48.36,48.4,48.29,48.33,17800.0,40.715,40.7487,40.6561,40.6898,17800.0
2013-01-25 13:50:00,48.33,48.46,48.32,48.46,32300.0,40.6898,40.7992,40.6813,40.7992,32300.0
2013-01-25 14:00:00,48.44,48.47,48.36,48.42,76200.0,40.7824,40.8076,40.715,40.7655,76200.0
2013-01-25 14:10:00,48.41,48.41,47.83,48.01,60400.0,40.7571,40.7571,40.2688,40.4204,60400.0
2013-01-25 14:20:00,48.02,48.14,48.02,48.11,42900.0,40.4288,40.5298,40.4288,40.5045,42900.0
2013-01-25 14:30:00,48.11,48.18,48.0,48.01,33300.0,40.5045,40.5635,40.4119,40.4204,33300.0
2013-01-25 14:40:00,48.01,48.02,47.9,47.91,30500.0,40.4204,40.4288,40.3277,40.3362,30500.0
2013-01-25 14:50:00,47.91,47.97,47.88,47.97,46600.0,40.3362,40.3867,40.3109,40.3867,46600.0
2013-01-25 15:00:00,47.95,48.06,47.95,48.02,53200.0,40.3698,40.4625,40.3698,40.4288,53200.0
2013-01-25 15:10:00,48.03,48.06,47.99,48.01,57300.0,40.4372,40.4625,40.4035,40.4204,57300.0
2013-01-25 15:20:00,48.02,48.09,48.0,48.09,71200.0,40.4288,40.4877,40.4119,40.4877,71200.0
2013-01-25 15:30:00,48.1,48.23,48.04,48.04,82800.0,40.4961,40.6056,40.4456,40.4456,82800.0
2013-01-25 15:40:00,48.05,48.09,48.0,48.08,91900.0,40.454,40.4877,40.4119,40.4793,91900.0
2013-01-25 15:50:00,48.08,48.36,48.07,48.35,195300.0,40.4793,40.715,40.4709,40.7066,195300.0
2013-01-28 09:30:00,48.21,48.43,48.03,48.33,67800.0,40.5887,40.774,40.4372,40.6898,67800.0
2013-01-28 09:40:00,48.32,48.32,48.02,48.19,45000.0,40.6813,40.6813,40.4288,40.5719,45000.0
2013-01-28 09:50:00,48.16,48.2,48.14,48.19,48700.0,40.5466,40.5803,40.5298,40.5719,48700.0
2013-01-28 10:00:00,48.17,48.2,48.14,48.18,28500.0,40.5551,40.5803,40.5298,40.5635,28500.0
2013-01-28 10:10:00,48.2,48.2,48.08,48.17,15400.0,40.5803,40.5803,40.4793,40.5551,15400.0
2013-01-28 10:20:00,48.15,48.17,48.07,48.11,20800.0,40.5382,40.5551,40.4709,40.5045,20800.0
2013-01-28 10:30:00,48.12,48.15,48.07,48.13,26000.0,40.513,40.5382,40.4709,40.5214,26000.0
2013-01-28 10:40:00,48.14,48.16,48.08,48.16,11900.0,40.5298,40.5466,40.4793,40.5466,11900.0
2013-01-28 10:50:00,48.15,48.2,48.08,48.17,23500.0,40.5382,40.5803,40.4793,40.5551,23500.0
2013-01-28 11:00:00,48.18,48.2,48.14,48.14,36500.0,40.5635,40.5803,40.5298,40.5298,36500.0
2013-01-28 11:10:00,48.13,48.33,48.13,48.31,43700.0,40.5214,40.6898,40.5214,40.6729,43700.0
2013-01-28 11:20:00,48.31,48.32,48.26,48.28,14500.0,40.6729,40.6813,40.6308,40.6477,14500.0
2013-01-28 11:30:00,48.28,48.31,48.25,48.31,17300.0,40.6477,40.6729,40.6224,40.6729,17300.0
2013-01-28 11:40:00,48.29,48.33,48.24,48.3,16400.0,40.6561,40.6898,40.614,40.6645,16400.0
2013-01-28 11:50:00,48.32,48.34,48.27,48.3,13400.0,40.6813,40.6982,40.6393,40.6645,13400.0
2013-01-28 12:00:00,48.31,48.35,48.29,48.34,10800.0,40.6729,40.7066,40.6561,40.6982,10800.0
2013-01-28 12:10:00,48.34,48.35,48.31,48.31,5900.0,40.6982,40.7066,40.6729,40.6729,5900.0
2013-01-28 12:20:00,48.32,48.34,48.28,48.33,16100.0,40.6813,40.6982,40.6477,40.6898,16100.0
2013-01-28 12:30:00,48.32,48.32,48.28,48.3,9100.0,40.6813,40.6813,40.6477,40.6645,9100.0
2013-01-28 12:40:00,48.29,48.34,48.29,48.34,11200.0,40.6561,40.6982,40.6561,40.6982,11200.0
2013-01-28 12:50:00,48.34,48.35,48.28,48.31,7600.0,40.6982,40.7066,40.6477,40.6729,7600.0
2013-01-28 13:00:00,48.3,48.33,48.28,48.32,15100.0,40.6645,40.6898,40.6477,40.6813,15100.0
2013-01-28 13:10:00,48.32,48.32,48.29,48.3,12100.0,40.6813,40.6813,40.6561,40.6645,12100.0
2013-01-28 13:20:00,48.3,48.38,48.3,48.36,8400.0,40.6645,40.7319,40.6645,40.715,8400.0
2013-01-28 13:30:00,48.35,48.4,48.31,48.34,12100.0,40.7066,40.7487,40.6729,40.6982,12100.0
2013-01-28 13:40:00,48.33,48.37,48.32,48.33,10000.0,40.6898,40.7234,40.6813,40.6898,10000.0
2013-01-28 13:50:00,48.31,48.36,48.26,48.33,35200.0,40.6729,40.715,40.6308,40.6898,35200.0
2013-01-28 14:00:00,48.32,48.33,48.3,48.33,35700.0,40.6813,40.6898,40.6645,40.6898,35700.0
2013-01-28 14:10:00,48.34,48.35,48.31,48.33,24500.0,40.6982,40.7066,40.6729,40.6898,24500.0
2013-01-28 14:20:00,48.32,48.34,48.31,48.33,33700.0,40.6813,40.6982,40.6729,40.6898,33700.0
2013-01-28 14:30:00,48.32,48.34,48.3,48.32,45400.0,40.6813,40.6982,40.6645,40.6813,45400.0
2013-01-28 14:40:00,48.31,48.35,48.31,48.34,27600.0,40.6729,40.7066,40.6729,40.6982,27600.0
2013-01-28 14:50:00,48.34,48.34,48.32,48.33,10400.0,40.6982,40.6982,40.6813,40.6898,10400.0
2013-01-28 15:00:00,48.33,48.4,48.32,48.36,28400.0,40.6898,40.7487,40.6813,40.715,28400.0
2013-01-28 15:10:00,48.36,48.37,48.32,48.34,20600.0,40.715,40.7234,40.6813,40.6982,20600.0
2013-01-28 15:20:00,48.34,48.34,48.31,48.34,40700.0,40.6982,40.6982,40.6729,40.6982,40700.0
2013-01-28 15:30:00,48.33,48.36,48.3,48.3,24900.0,40.6898,40.715,40.6645,40.6645,24900.0
2013-01-28 15:40:00,48.31,48.4,48.27,48.33,46400.0,40.6729,40.7487,40.6393,40.6898,46400.0
2013-01-28 15:50:00,48.33,48.37,48.28,48.37,108900.0,40.6898,40.7234,40.6477,40.7234,108900.0
2013-01-29 09:30:00,47.97,47.98,47.7,47.98,54600.0,40.3867,40.3951,40.1594,40.3951,54600.0
2013-01-29 09:40:00,47.97,47.99,47.79,47.86,35000.0,40.3867,40.4035,40.2351,40.2941,35000.0
2013-01-29 09:50:00,47.86,47.91,47.71,47.8,41400.0,40.2941,40.3362,40.1678,40.2436,41400.0
2013-01-29 10:00:00,47.79,47.8,47.72,47.76,61700.0,40.2351,40.2436,40.1762,40.2099,61700.0
2013-01-29 10:10:00,47.76,47.92,47.76,47.91,42900.0,40.2099,40.3446,40.2099,40.3362,42900.0
2013-01-29 10:20:00,47.92,47.94,47.84,47.86,16600.0,40.3446,40.3614,40.2772,40.2941,16600.0
2013-01-29 10:30:00,47.86,47.86,47.82,47.85,28200.0,40.2941,40.2941,40.2604,40.2856,28200.0
2013-01-29 10:40:00,47.84,47.89,47.8,47.88,10800.0,40.2772,40.3193,40.2436,40.3109,10800.0
2013-01-29 10:50:00,47.87,47.91,47.83,47.83,25300.0,40.3025,40.3362,40.2688,40.2688,25300.0
2013-01-29 11:00:00,47.83,47.86,47.8,47.86,23600.0,40.2688,40.2941,40.2436,40.2941,23600.0
2013-01-29 11:10:00,47.85,47.91,47.82,47.88,30700.0,40.2856,40.3362,40.2604,40.3109,30700.0
2013-01-29 11:20:00,47.88,47.91,47.83,47.89,34800.0,40.3109,40.3362,40.2688,40.3193,34800.0
2013-01-29 11:30:00,47.88,47.89,47.83,47.86,49600.0,40.3109,40.3193,40.2688,40.2941,49600.0
2013-01-29 11:40:00,47.86,47.87,47.83,47.85,39600.0,40.2941,40.3025,40.2688,40.2856,39600.0
2013-01-29 11:50:00,47.86,47.86,47.82,47.84,28600.0,40.2941,40.2941,40.2604,40.2772,28600.0
2013-01-29 12:00:00,47.84,47.85,47.82,47.83,24300.0,40.2772,40.2856,40.2604,40.2688,24300.0
2013-01-29 12:10:00,47.83,47.85,47.82,47.83,34200.0,40.2688,40.2856,40.2604,40.2688,34200.0
2013-01-29 12:20:00,47.83,47.85,47.81,47.83,40500.0,40.2688,40.2856,40.252,40.2688,40500.0
2013-01-29 12:30:00,47.84,47.85,47.82,47.83,24000.0,40.2772,40.2856,40.2604,40.2688,24000.0
2013-01-29 12:40:00,47.83,47.86,47.82,47.85,32300.0,40.2688,40.2941,40.2604,40.2856,32300.0
2013-01-29 12:50:00,47.85,47.85,47.83,47.83,21500.0,40.2856,40.2856,40.2688,40.2688,21500.0
2013-01-29 13:00:00,47.83,47.84,47.71,47.71,18200.0,40.2688,40.2772,40.1678,40.1678,18200.0
2013-01-29 13:10:00,47.71,47.73,47.66,47.72,35800.0,40.1678,40.1846,40.1257,40.1762,35800.0
2013-01-29 13:20:00,47.76,47.76,47.68,47.71,18100.0,40.2099,40.2099,40.1425,40.1678,18100.0
2013-01-29 13:30:00,47.75,47.76,47.69,47.71,28000.0,40.2015,40.2099,40.1509,40.1678,28000.0
2013-01-29 13:40:00,47.72,47.72,47.64,47.66,40000.0,40.1762,40.1762,40.1088,40.1257,40000.0
2013-01-29 13:50:00,47.66,47.67,47.52,47.6,63600.0,40.1257,40.1341,40.0078,40.0752,63600.0
2013-01-29 14:00:00,47.58,47.61,47.56,47.59,45200.0,40.0583,40.0836,40.0415,40.0668,45200.0
2013-01-29 14:10:00,47.6,47.6,47.53,47.58,43200.0,40.0752,40.0752,40.0162,40.0583,43200.0
2013-01-29 14:20:00,47.58,47.61,47.36,47.36,35300.0,40.0583,40.0836,39.8731,39.8731,35300.0
2013-01-29 14:30:00,47.37,47.4,47.28,47.35,56200.0,39.8815,39.9068,39.8058,39.8647,56200.0
2013-01-29 14:40:00,47.35,47.36,47.24,47.25,74000.0,39.8647,39.8731,39.7721,39.7805,74000.0
2013-01-29 14:50:00,47.25,47.3,47.2,47.23,47600.0,39.7805,39.8226,39.7384,39.7637,47600.0
2013-01-29 15:00:00,47.22,47.3,47.19,47.3,46400.0,39.7552,39.8226,39.73,39.8226,46400.0
2013-01-29 15:10:00,47.3,47.37,47.29,47.35,59600.0,39.8226,39.8815,39.8142,39.8647,59600.0
2013-01-29 15:20:00,47.34,47.37,47.29,47.37,65700.0,39.8563,39.8815,39.8142,39.8815,65700.0
2013-01-29 15:30:00,47.37,47.4,47.33,47.4,46600.0,39.8815,39.9068,39.8479,39.9068,46600.0
2013-01-29 15:40:00,47.4,47.46,47.37,47.43,57700.0,39.9068,39.9573,39.8815,39.932,57700.0
2013-01-29 15:50:00,47.43,47.56,47.41,47.56,128200.0,39.932,40.0415,39.9152,40.0415,128200.0
2013-01-30 09:30:00,47.61,47.64,47.44,47.62,19300.0,40.0836,40.1088,39.9405,40.092,19300.0
2013-01-30 09:40:00,47.67,47.89,47.66,47.89,30600.0,40.1341,40.3193,40.1257,40.3193,30600.0
2013-01-30 09:50:00,47.88,47.93,47.79,47.9,11500.0,40.3109,40.353,40.2351,40.3277,11500.0
2013-01-30 10:00:00,47.89,47.89,47.7,47.71,25100.0,40.3193,40.3193,40.1594,40.1678,25100.0
2013-01-30 10:10:00,47.72,47.85,47.7,47.85,18200.0,40.1762,40.2856,40.1594,40.2856,18200.0
2013-01-30 10:20:00,47.83,47.85,47.7,47.75,11400.0,40.2688,40.2856,40.1594,40.2015,11400.0
2013-01-30 10:30:00,47.73,47.75,47.7,47.72,10800.0,40.1846,40.2015,40.1594,40.1762,10800.0
2013-01-30 10:40:00,47.73,47.73,47.66,47.67,11200.0,40.1846,40.1846,40.1257,40.1341,11200.0
2013-01-30 10:50:00,47.66,47.71,47.65,47.71,6700.0,40.1257,40.1678,40.1173,40.1678,6700.0
2013-01-30 11:00:00,47.72,47.85,47.69,47.8,20600.0,40.1762,40.2856,40.1509,40.2436,20600.0
2013-01-30 11:10:00,47.8,47.82,47.77,47.82,15100.0,40.2436,40.2604,40.2183,40.2604,15100.0
2013-01-30 11:20:00,47.84,47.92,47.83,47.91,12100.0,40.2772,40.3446,40.2688,40.3362,12100.0
2013-01-30 11:30:00,47.94,48.05,47.92,48.04,18100.0,40.3614,40.454,40.3446,40.4456,18100.0
2013-01-30 11:40:00,48.04,48.05,47.96,48.0,16200.0,40.4456,40.454,40.3783,40.4119,16200.0
2013-01-30 11:50:00,48.01,48.05,48.0,48.01,23200.0,40.4204,40.454,40.4119,40.4204,23200.0
2013-01-30 12:00:00,48.04,48.04,47.98,47.98,26600.0,40.4456,40.4456,40.3951,40.3951,26600.0
2013-01-30 12:10:00,47.98,48.0,47.96,47.99,18800.0,40.3951,40.4119,40.3783,40.4035,18800.0
2013-01-30 12:20:00,47.99,48.0,47.93,47.95,19100.0,40.4035,40.4119,40.353,40.3698,19100.0
2013-01-30 12:30:00,47.94,47.97,47.9,47.93,10700.0,40.3614,40.3867,40.3277,40.353,10700.0
2013-01-30 12:40:00,47.94,47.98,47.92,47.98,13300.0,40.3614,40.3951,40.3446,40.3951,13300.0
2013-01-30 12:50:00,48.0,48.0,47.72,47.8,44500.0,40.4119,40.4119,40.1762,40.2436,44500.0
2013-01-30 13:00:00,47.82,47.82,47.66,47.72,23200.0,40.2604,40.2604,40.1257,40.1762,23200.0
2013-01-30 13:10:00,47.73,47.75,47.6,47.61,16100.0,40.1846,40.2015,40.0752,40.0836,16100.0
2013-01-30 13:20:00,47.61,47.67,47.6,47.66,12800.0,40.0836,40.1341,40.0752,40.1257,12800.0
2013-01-30 13:30:00,47.66,47.66,47.61,47.62,16100.0,40.1257,40.1257,40.0836,40.092,16100.0
2013-01-30 13:40:00,47.64,47.65,47.6,47.61,38200.0,40.1088,40.1173,40.0752,40.0836,38200.0
2013-01-30 13:50:00,47.6,47.62,47.56,47.62,27900.0,40.0752,40.092,40.0415,40.092,27900.0
2013-01-30 14:00:00,47.62,47.62,47.51,47.51,19600.0,40.092,40.092,39.9994,39.9994,19600.0
2013-01-30 14:10:00,47.53,47.54,47.13,47.22,78600.0,40.0162,40.0247,39.6795,39.7552,78600.0
2013-01-30 14:20:00,47.24,47.29,47.09,47.27,75700.0,39.7721,39.8142,39.6458,39.7973,75700.0
2013-01-30 14:30:00,47.28,47.37,47.07,47.11,73700.0,39.8058,39.8815,39.629,39.6626,73700.0
2013-01-30 14:40:00,47.1,47.15,46.84,46.91,61000.0,39.6542,39.6963,39.4353,39.4942,61000.0
2013-01-30 14:50:00,46.93,46.98,46.78,46.89,61500.0,39.5111,39.5532,39.3848,39.4774,61500.0
2013-01-30 15:00:00,46.91,46.98,46.84,46.9,63900.0,39.4942,39.5532,39.4353,39.4858,63900.0
2013-01-30 15:10:00,46.9,46.91,46.79,46.84,59400.0,39.4858,39.4942,39.3932,39.4353,59400.0
2013-01-30 15:20:00,46.87,46.9,46.78,46.9,75400.0,39.4606,39.4858,39.3848,39.4858,75400.0
2013-01-30 15:30:00,46.89,46.92,46.75,46.82,69900.0,39.4774,39.5027,39.3595,39.4185,69900.0
2013-01-30 15:40:00,46.82,46.87,46.8,46.81,72600.0,39.4185,39.4606,39.4016,39.4101,72600.0
2013-01-30 15:50:00,46.81,46.85,46.77,46.83,101500.0,39.4101,39.4437,39.3764,39.4269,101500.0
2013-01-31 09:30:00,43.97,43.97,43.3,43.78,512500.0,37.019,37.019,36.4549,36.8591,512500.0
2013-01-31 09:40:00,43.85,43.97,43.73,43.9,208300.0,36.918,37.019,36.817,36.9601,208300.0
2013-01-31 09:50:00,43.92,43.97,43.83,43.91,154900.0,36.9769,37.019,36.9011,36.9685,154900.0
2013-01-31 10:00:00,43.89,43.92,43.85,43.87,84600.0,36.9517,36.9769,36.918,36.9348,84600.0
2013-01-31 10:10:00,43.87,43.93,43.83,43.93,106000.0,36.9348,36.9853,36.9011,36.9853,106000.0
2013-01-31 10:20:00,43.94,43.96,43.86,43.89,85400.0,36.9938,37.0106,36.9264,36.9517,85400.0
2013-01-31 10:30:00,43.89,43.92,43.87,43.87,122000.0,36.9517,36.9769,36.9348,36.9348,122000.0
2013-01-31 10:40:00,43.89,43.92,43.86,43.9,70200.0,36.9517,36.9769,36.9264,36.9601,70200.0
2013-01-31 10:50:00,43.89,43.91,43.87,43.89,52500.0,36.9517,36.9685,36.9348,36.9517,52500.0
2013-01-31 11:00:00,43.88,43.9,43.59,43.59,87000.0,36.9432,36.9601,36.6991,36.6991,87000.0
2013-01-31 11:10:00,43.59,43.74,43.51,43.72,73800.0,36.6991,36.8254,36.6317,36.8085,73800.0
2013-01-31 11:20:00,43.74,43.79,43.65,43.66,25700.0,36.8254,36.8675,36.7496,36.758,25700.0
2013-01-31 11:30:00,43.65,43.69,43.53,43.66,31100.0,36.7496,36.7833,36.6486,36.758,31100.0
2013-01-31 11:40:00,43.67,43.9,43.65,43.9,62200.0,36.7664,36.9601,36.7496,36.9601,62200.0
2013-01-31 11:50:00,43.9,43.95,43.85,43.91,98800.0,36.9601,37.0022,36.918,36.9685,98800.0
2013-01-31 12:00:00,43.9,43.9,43.7,43.73,30800.0,36.9601,36.9601,36.7917,36.817,30800.0
2013-01-31 12:10:00,43.74,43.89,43.71,43.88,29700.0,36.8254,36.9517,36.8001,36.9432,29700.0
2013-01-31 12:20:00,43.88,43.92,43.86,43.91,25100.0,36.9432,36.9769,36.9264,36.9685,25100.0
2013-01-31 12:30:00,43.91,43.91,43.83,43.88,21400.0,36.9685,36.9685,36.9011,36.9432,21400.0
2013-01-31 12:40:00,43.88,43.9,43.84,43.88,18800.0,36.9432,36.9601,36.9096,36.9432,18800.0
2013-01-31 12:50:00,43.88,43.91,43.87,43.9,18300.0,36.9432,36.9685,36.9348,36.9601,18300.0
2013-01-31 13:00:00,43.9,43.91,43.87,43.9,20900.0,36.9601,36.9685,36.9348,36.9601,20900.0
2013-01-31 13:10:00,43.9,43.91,43.89,43.9,26400.0,36.9601,36.9685,36.9517,36.9601,26400.0
2013-01-31 13:20:00,43.89,43.9,43.86,43.88,21500.0,36.9517,36.9601,36.9264,36.9432,21500.0
2013-01-31 13:30:00,43.88,43.9,43.81,43.82,34500.0,36.9432,36.9601,36.8843,36.8927,34500.0
2013-01-31 13:40:00,43.82,43.87,43.82,43.85,25000.0,36.8927,36.9348,36.8927,36.918,25000.0
2013-01-31 13:50:00,43.86,43.89,43.86,43.87,28200.0,36.9264,36.9517,36.9264,36.9348,28200.0
2013-01-31 14:00:00,43.87,43.9,43.86,43.9,37200.0,36.9348,36.9601,36.9264,36.9601,37200.0
2013-01-31 14:10:00,43.89,43.95,43.89,43.9,76800.0,36.9517,37.0022,36.9517,36.9601,76800.0
2013-01-31 14:20:00,43.9,43.92,43.86,43.87,31200.0,36.9601,36.9769,36.9264,36.9348,31200.0
2013-01-31 14:30:00,43.88,43.9,43.86,43.87,39500.0,36.9432,36.9601,36.9264,36.9348,39500.0
2013-01-31 14:40:00,43.87,43.9,43.86,43.87,29700.0,36.9348,36.9601,36.9264,36.9348,29700.0
2013-01-31 14:50:00,43.88,43.9,43.87,43.88,36100.0,36.9432,36.9601,36.9348,36.9432,36100.0
2013-01-31 15:00:00,43.89,43.9,43.84,43.84,48300.0,36.9517,36.9601,36.9096,36.9096,48300.0
2013-01-31 15:10:00,43.85,43.88,43.81,43.86,73900.0,36.918,36.9432,36.8843,36.9264,73900.0
2013-01-31 15:20:00,43.86,43.87,43.67,43.77,110200.0,36.9264,36.9348,36.7664,36.8506,110200.0
2013-01-31 15:30:00,43.77,43.79,43.71,43.77,79500.0,36.8506,36.8675,36.8001,36.8506,79500.0
2013-01-31 15:40:00,43.78,43.78,43.66,43.67,96300.0,36.8591,36.8591,36.758,36.7664,96300.0
2013-01-31 15:50:00,43.67,43.86,43.6,43.81,289900.0,36.7664,36.9264,36.7075,36.8843,289900.0
2013-02-01 09:30:00,44.66,45.17,44.51,44.61,152500.0,37.5999,38.0293,37.4737,37.5578,152500.0
2013-02-01 09:40:00,44.63,44.75,44.59,44.72,52500.0,37.5747,37.6757,37.541,37.6505,52500.0
2013-02-01 09:50:00,44.74,44.74,44.56,44.62,59700.0,37.6673,37.6673,37.5157,37.5663,59700.0
2013-02-01 10:00:00,44.65,44.9,44.64,44.79,61500.0,37.5915,37.802,37.5831,37.7094,61500.0
2013-02-01 10:10:00,44.78,44.8,44.71,44.73,148300.0,37.701,37.7178,37.642,37.6589,148300.0
2013-02-01 10:20:00,44.72,44.75,44.63,44.63,25600.0,37.6505,37.6757,37.5747,37.5747,25600.0
2013-02-01 10:30:00,44.63,44.65,44.53,44.58,18000.0,37.5747,37.5915,37.4905,37.5326,18000.0
2013-02-01 10:40:00,44.58,44.58,44.47,44.5,23900.0,37.5326,37.5326,37.44,37.4652,23900.0
2013-02-01 10:50:00,44.51,44.56,44.46,44.54,14500.0,37.4737,37.5157,37.4316,37.4989,14500.0
2013-02-01 11:00:00,44.52,44.55,44.45,44.45,10600.0,37.4821,37.5073,37.4231,37.4231,10600.0
2013-02-01 11:10:00,44.44,44.54,44.41,44.41,36600.0,37.4147,37.4989,37.3895,37.3895,36600.0
2013-02-01 11:20:00,44.42,44.42,44.33,44.33,37600.0,37.3979,37.3979,37.3221,37.3221,37600.0
2013-02-01 11:30:00,44.32,44.36,44.3,44.35,22000.0,37.3137,37.3474,37.2968,37.3389,22000.0
2013-02-01 11:40:00,44.35,44.36,44.27,44.3,35300.0,37.3389,37.3474,37.2716,37.2968,35300.0
2013-02-01 11:50:00,44.3,44.31,44.24,44.26,24100.0,37.2968,37.3053,37.2463,37.2632,24100.0
2013-02-01 12:00:00,44.27,44.36,44.24,44.31,17300.0,37.2716,37.3474,37.2463,37.3053,17300.0
2013-02-01 12:10:00,44.3,44.34,44.29,44.33,14600.0,37.2968,37.3305,37.2884,37.3221,14600.0
2013-02-01 12:20:00,44.34,44.34,44.3,44.33,9900.0,37.3305,37.3305,37.2968,37.3221,9900.0
2013-02-01 12:30:00,44.34,44.34,44.25,44.25,18700.0,37.3305,37.3305,37.2548,37.2548,18700.0
2013-02-01 12:40:00,44.23,44.34,44.22,44.29,13800.0,37.2379,37.3305,37.2295,37.2884,13800.0
2013-02-01 12:50:00,44.3,44.31,44.25,44.26,20100.0,37.2968,37.3053,37.2548,37.2632,20100.0
2013-02-01 13:00:00,44.26,44.26,44.21,44.23,18500.0,37.2632,37.2632,37.2211,37.2379,18500.0
2013-02-01 13:10:00,44.23,44.26,44.21,44.23,11100.0,37.2379,37.2632,37.2211,37.2379,11100.0
2013-02-01 13:20:00,44.23,44.25,44.23,44.25,11600.0,37.2379,37.2548,37.2379,37.2548,11600.0
2013-02-01 13:30:00,44.25,44.3,44.24,44.29,28300.0,37.2548,37.2968,37.2463,37.2884,28300.0
2013-02-01 13:40:00,44.29,44.3,44.24,44.25,17800.0,37.2884,37.2968,37.2463,37.2548,17800.0
2013-02-01 13:50:00,44.24,44.25,44.2,44.25,40700.0,37.2463,37.2548,37.2127,37.2548,40700.0
2013-02-01 14:00:00,44.25,44.45,44.23,44.45,43500.0,37.2548,37.4231,37.2379,37.4231,43500.0
2013-02-01 14:10:00,44.45,44.45,44.4,44.41,7800.0,37.4231,37.4231,37.381,37.3895,7800.0
2013-02-01 14:20:00,44.42,44.46,44.37,44.39,14900.0,37.3979,37.4316,37.3558,37.3726,14900.0
2013-02-01 14:30:00,44.39,44.4,44.35,44.38,11700.0,37.3726,37.381,37.3389,37.3642,11700.0
2013-02-01 14:40:00,44.37,44.39,44.33,44.35,12100.0,37.3558,37.3726,37.3221,37.3389,12100.0
2013-02-01 14:50:00,44.34,44.36,44.3,44.31,27900.0,37.3305,37.3474,37.2968,37.3053,27900.0
2013-02-01 15:00:00,44.31,44.34,44.29,44.32,24300.0,37.3053,37.3305,37.2884,37.3137,24300.0
2013-02-01 15:10:00,44.32,44.34,44.28,44.3,37200.0,37.3137,37.3305,37.28,37.2968,37200.0
2013-02-01 15:20:00,44.3,44.34,44.25,44.33,36500.0,37.2968,37.3305,37.2548,37.3221,36500.0
2013-02-01 15:30:00,44.33,44.4,44.33,44.39,37900.0,37.3221,37.381,37.3221,37.3726,37900.0
2013-02-01 15:40:00,44.39,44.46,44.36,44.41,50000.0,37.3726,37.4316,37.3474,37.3895,50000.0
2013-02-01 15:50:00,44.41,44.47,44.37,44.45,89400.0,37.3895,37.44,37.3558,37.4231,89400.0
2013-02-04 09:30:00,44.27,44.45,44.05,44.16,43200.0,37.2716,37.4231,37.0864,37.179,43200.0
2013-02-04 09:40:00,44.1,44.24,44.1,44.18,15400.0,37.1285,37.2463,37.1285,37.1958,15400.0
2013-02-04 09:50:00,44.19,44.23,44.17,44.21,14400.0,37.2042,37.2379,37.1874,37.2211,14400.0
2013-02-04 10:00:00,44.23,44.26,44.07,44.07,44600.0,37.2379,37.2632,37.1032,37.1032,44600.0
2013-02-04 10:10:00,44.07,44.09,44.03,44.03,16600.0,37.1032,37.12,37.0695,37.0695,16600.0
2013-02-04 10:20:00,44.03,44.1,44.03,44.1,15500.0,37.0695,37.1285,37.0695,37.1285,15500.0
2013-02-04 10:30:00,44.09,44.1,44.06,44.07,9300.0,37.12,37.1285,37.0948,37.1032,9300.0
2013-02-04 10:40:00,44.07,44.1,44.05,44.1,13200.0,37.1032,37.1285,37.0864,37.1285,13200.0
2013-02-04 10:50:00,44.08,44.17,44.06,44.15,21000.0,37.1116,37.1874,37.0948,37.1706,21000.0
2013-02-04 11:00:00,44.15,44.23,44.13,44.23,18700.0,37.1706,37.2379,37.1537,37.2379,18700.0
2013-02-04 11:10:00,44.22,44.3,44.2,44.29,22500.0,37.2295,37.2968,37.2127,37.2884,22500.0
2013-02-04 11:20:00,44.3,44.33,44.25,44.25,11600.0,37.2968,37.3221,37.2548,37.2548,11600.0
2013-02-04 11:30:00,44.25,44.26,44.22,44.24,15200.0,37.2548,37.2632,37.2295,37.2463,15200.0
2013-02-04 11:40:00,44.22,44.27,44.19,44.2,14900.0,37.2295,37.2716,37.2042,37.2127,14900.0
2013-02-04 11:50:00,44.21,44.21,44.13,44.19,21500.0,37.2211,37.2211,37.1537,37.2042,21500.0
2013-02-04 12:00:00,44.2,44.22,44.17,44.2,15800.0,37.2127,37.2295,37.1874,37.2127,15800.0
2013-02-04 12:10:00,44.2,44.2,44.16,44.17,10700.0,37.2127,37.2127,37.179,37.1874,10700.0
2013-02-04 12:20:00,44.17,44.25,44.17,44.2,37900.0,37.1874,37.2548,37.1874,37.2127,37900.0
2013-02-04 12:30:00,44.2,44.21,44.15,44.15,25800.0,37.2127,37.2211,37.1706,37.1706,25800.0
2013-02-04 12:40:00,44.16,44.16,44.13,44.15,9700.0,37.179,37.179,37.1537,37.1706,9700.0
2013-02-04 12:50:00,44.15,44.15,44.1,44.12,14800.0,37.1706,37.1706,37.1285,37.1453,14800.0
2013-02-04 13:00:00,44.11,44.12,44.05,44.12,37900.0,37.1369,37.1453,37.0864,37.1453,37900.0
2013-02-04 13:10:00,44.12,44.18,44.12,44.13,7100.0,37.1453,37.1958,37.1453,37.1537,7100.0
2013-02-04 13:20:00,44.13,44.19,44.13,44.15,7800.0,37.1537,37.2042,37.1537,37.1706,7800.0
2013-02-04 13:30:00,44.15,44.17,44.09,44.16,13700.0,37.1706,37.1874,37.12,37.179,13700.0
2013-02-04 13:40:00,44.18,44.21,44.12,44.18,9900.0,37.1958,37.2211,37.1453,37.1958,9900.0
2013-02-04 13:50:00,44.18,44.19,44.12,44.15,8800.0,37.1958,37.2042,37.1453,37.1706,8800.0
2013-02-04 14:00:00,44.13,44.18,44.09,44.18,23000.0,37.1537,37.1958,37.12,37.1958,23000.0
2013-02-04 14:10:00,44.18,44.25,44.18,44.23,10700.0,37.1958,37.2548,37.1958,37.2379,10700.0
2013-02-04 14:20:00,44.21,44.31,44.2,44.31,15700.0,37.2211,37.3053,37.2127,37.3053,15700.0
2013-02-04 14:30:00,44.31,44.47,44.3,44.39,27700.0,37.3053,37.44,37.2968,37.3726,27700.0
2013-02-04 14:40:00,44.38,44.4,44.34,44.35,24400.0,37.3642,37.381,37.3305,37.3389,24400.0
2013-02-04 14:50:00,44.34,44.48,44.34,44.46,25900.0,37.3305,37.4484,37.3305,37.4316,25900.0
2013-02-04 15:00:00,44.45,44.46,44.38,44.4,28900.0,37.4231,37.4316,37.3642,37.381,28900.0
2013-02-04 15:10:00,44.4,44.45,44.4,44.43,33200.0,37.381,37.4231,37.381,37.4063,33200.0
2013-02-04 15:20:00,44.42,44.48,44.38,44.45,24700.0,37.3979,37.4484,37.3642,37.4231,24700.0
2013-02-04 15:30:00,44.44,44.47,44.38,44.43,57800.0,37.4147,37.44,37.3642,37.4063,57800.0
2013-02-04 15:40:00,44.44,44.51,44.42,44.47,63500.0,37.4147,37.4737,37.3979,37.44,63500.0
2013-02-04 15:50:00,44.47,44.48,44.34,44.4,90500.0,37.44,37.4484,37.3305,37.381,90500.0
2013-02-05 09:30:00,44.56,44.72,44.39,44.41,54900.0,37.5157,37.6505,37.3726,37.3895,54900.0
2013-02-05 09:40:00,44.42,44.55,44.4,44.51,19600.0,37.3979,37.5073,37.381,37.4737,19600.0
2013-02-05 09:50:00,44.52,44.62,44.51,44.55,29000.0,37.4821,37.5663,37.4737,37.5073,29000.0
2013-02-05 10:00:00,44.55,44.73,44.52,44.7,9200.0,37.5073,37.6589,37.4821,37.6336,9200.0
2013-02-05 10:10:00,44.66,44.72,44.56,44.65,15500.0,37.5999,37.6505,37.5157,37.5915,15500.0
2013-02-05 10:20:00,44.66,44.66,44.44,44.44,30300.0,37.5999,37.5999,37.4147,37.4147,30300.0
2013-02-05 10:30:00,44.44,44.52,44.32,44.5,26100.0,37.4147,37.4821,37.3137,37.4652,26100.0
2013-02-05 10:40:00,44.48,44.54,44.31,44.37,24400.0,37.4484,37.4989,37.3053,37.3558,24400.0
2013-02-05 10:50:00,44.38,44.4,44.37,44.37,27600.0,37.3642,37.381,37.3558,37.3558,27600.0
2013-02-05 11:00:00,44.38,44.4,44.36,44.38,30200.0,37.3642,37.381,37.3474,37.3642,30200.0
2013-02-05 11:10:00,44.4,44.4,44.35,44.37,13300.0,37.381,37.381,37.3389,37.3558,13300.0
2013-02-05 11:20:00,44.37,44.41,44.37,44.39,14500.0,37.3558,37.3895,37.3558,37.3726,14500.0
2013-02-05 11:30:00,44.38,44.42,44.36,44.37,47900.0,37.3642,37.3979,37.3474,37.3558,47900.0
2013-02-05 11:40:00,44.36,44.39,44.36,44.37,10500.0,37.3474,37.3726,37.3474,37.3558,10500.0
2013-02-05 11:50:00,44.37,44.4,44.32,44.33,63200.0,37.3558,37.381,37.3137,37.3221,63200.0
2013-02-05 12:00:00,44.33,44.34,44.29,44.34,6900.0,37.3221,37.3305,37.2884,37.3305,6900.0
2013-02-05 12:10:00,44.33,44.36,44.28,44.29,8400.0,37.3221,37.3474,37.28,37.2884,8400.0
2013-02-05 12:20:00,44.28,44.32,44.28,44.3,6800.0,37.28,37.3137,37.28,37.2968,6800.0
2013-02-05 12:30:00,44.28,44.32,44.21,44.28,34900.0,37.28,37.3137,37.2211,37.28,34900.0
2013-02-05 12:40:00,44.28,44.31,44.26,44.28,23600.0,37.28,37.3053,37.2632,37.28,23600.0
2013-02-05 12:50:00,44.28,44.39,44.28,44.39,20800.0,37.28,37.3726,37.28,37.3726,20800.0
2013-02-05 13:00:00,44.39,44.39,44.32,44.34,28100.0,37.3726,37.3726,37.3137,37.3305,28100.0
2013-02-05 13:10:00,44.34,44.36,44.15,44.19,32500.0,37.3305,37.3474,37.1706,37.2042,32500.0
2013-02-05 13:20:00,44.19,44.26,44.15,44.18,24900.0,37.2042,37.2632,37.1706,37.1958,24900.0
2013-02-05 13:30:00,44.18,44.24,44.15,44.22,15200.0,37.1958,37.2463,37.1706,37.2295,15200.0
2013-02-05 13:40:00,44.2,44.26,44.2,44.26,13500.0,37.2127,37.2632,37.2127,37.2632,13500.0
2013-02-05 13:50:00,44.26,44.28,44.23,44.25,20900.0,37.2632,37.28,37.2379,37.2548,20900.0
2013-02-05 14:00:00,44.25,44.27,44.23,44.25,22800.0,37.2548,37.2716,37.2379,37.2548,22800.0
2013-02-05 14:10:00,44.24,44.33,44.23,44.33,14700.0,37.2463,37.3221,37.2379,37.3221,14700.0
2013-02-05 14:20:00,44.33,44.33,44.3,44.31,16700.0,37.3221,37.3221,37.2968,37.3053,16700.0
2013-02-05 14:30:00,44.3,44.33,44.3,44.3,14500.0,37.2968,37.3221,37.2968,37.2968,14500.0
2013-02-05 14:40:00,44.3,44.35,44.3,44.31,32000.0,37.2968,37.3389,37.2968,37.3053,32000.0
2013-02-05 14:50:00,44.32,44.37,44.32,44.35,16200.0,37.3137,37.3558,37.3137,37.3389,16200.0
2013-02-05 15:00:00,44.35,44.35,44.32,44.34,29700.0,37.3389,37.3389,37.3137,37.3305,29700.0
2013-02-05 15:10:00,44.34,44.35,44.33,44.33,29000.0,37.3305,37.3389,37.3221,37.3221,29000.0
2013-02-05 15:20:00,44.33,44.36,44.32,44.34,33300.0,37.3221,37.3474,37.3137,37.3305,33300.0
2013-02-05 15:30:00,44.34,44.37,44.32,44.32,43400.0,37.3305,37.3558,37.3137,37.3137,43400.0
2013-02-05 15:40:00,44.33,44.34,44.3,44.33,51500.0,37.3221,37.3305,37.2968,37.3221,51500.0
2013-02-05 15:50:00,44.33,44.34,44.29,44.29,106900.0,37.3221,37.3305,37.2884,37.2884,106900.0
2013-02-06 09:30:00,44.24,44.33,44.18,44.28,15600.0,37.2463,37.3221,37.1958,37.28,15600.0
2013-02-06 09:40:00,44.29,44.32,44.23,44.29,11800.0,37.2884,37.3137,37.2379,37.2884,11800.0
2013-02-06 09:50:00,44.28,44.36,44.26,44.36,11500.0,37.28,37.3474,37.2632,37.3474,11500.0
2013-02-06 10:00:00,44.34,44.35,44.3,44.34,7100.0,37.3305,37.3389,37.2968,37.3305,7100.0
2013-02-06 10:10:00,44.34,44.34,44.28,44.28,8100.0,37.3305,37.3305,37.28,37.28,8100.0
2013-02-06 10:20:00,44.26,44.32,44.25,44.29,4600.0,37.2632,37.3137,37.2548,37.2884,4600.0
2013-02-06 10:30:00,44.24,44.27,44.12,44.12,6300.0,37.2463,37.2716,37.1453,37.1453,6300.0
2013-02-06 10:40:00,44.13,44.24,44.12,44.23,26800.0,37.1537,37.2463,37.1453,37.2379,26800.0
2013-02-06 10:50:00,44.21,44.27,44.15,44.2,12900.0,37.2211,37.2716,37.1706,37.2127,12900.0
2013-02-06 11:00:00,44.15,44.24,44.14,44.23,9800.0,37.1706,37.2463,37.1621,37.2379,9800.0
2013-02-06 11:10:00,44.23,44.28,44.21,44.25,17400.0,37.2379,37.28,37.2211,37.2548,17400.0
2013-02-06 11:20:00,44.27,44.34,44.25,44.27,19300.0,37.2716,37.3305,37.2548,37.2716,19300.0
2013-02-06 11:30:00,44.26,44.29,44.25,44.27,14300.0,37.2632,37.2884,37.2548,37.2716,14300.0
2013-02-06 11:40:00,44.26,44.28,44.25,44.26,6000.0,37.2632,37.28,37.2548,37.2632,6000.0
2013-02-06 11:50:00,44.25,44.28,44.25,44.28,3400.0,37.2548,37.28,37.2548,37.28,3400.0
2013-02-06 12:00:00,44.29,44.32,44.28,44.31,13900.0,37.2884,37.3137,37.28,37.3053,13900.0
2013-02-06 12:10:00,44.33,44.34,44.29,44.33,13300.0,37.3221,37.3305,37.2884,37.3221,13300.0
2013-02-06 12:20:00,44.33,44.35,44.31,44.32,5800.0,37.3221,37.3389,37.3053,37.3137,5800.0
2013-02-06 12:30:00,44.3,44.34,44.3,44.33,17500.0,37.2968,37.3305,37.2968,37.3221,17500.0
2013-02-06 12:40:00,44.32,44.34,44.29,44.3,5900.0,37.3137,37.3305,37.2884,37.2968,5900.0
2013-02-06 12:50:00,44.31,44.32,44.25,44.25,4600.0,37.3053,37.3137,37.2548,37.2548,4600.0
2013-02-06 13:00:00,44.25,44.31,44.21,44.28,35400.0,37.2548,37.3053,37.2211,37.28,35400.0
2013-02-06 13:10:00,44.27,44.3,44.27,44.28,3000.0,37.2716,37.2968,37.2716,37.28,3000.0
2013-02-06 13:20:00,44.28,44.29,44.23,44.24,13300.0,37.28,37.2884,37.2379,37.2463,13300.0
2013-02-06 13:30:00,44.24,44.27,44.22,44.25,13900.0,37.2463,37.2716,37.2295,37.2548,13900.0
2013-02-06 13:40:00,44.27,44.29,44.24,44.28,9200.0,37.2716,37.2884,37.2463,37.28,9200.0
2013-02-06 13:50:00,44.29,44.29,44.24,44.26,5100.0,37.2884,37.2884,37.2463,37.2632,5100.0
2013-02-06 14:00:00,44.27,44.29,44.24,44.28,5500.0,37.2716,37.2884,37.2463,37.28,5500.0
2013-02-06 14:10:00,44.28,44.29,44.25,44.25,10100.0,37.28,37.2884,37.2548,37.2548,10100.0
2013-02-06 14:20:00,44.25,44.29,44.25,44.28,7700.0,37.2548,37.2884,37.2548,37.28,7700.0
2013-02-06 14:30:00,44.28,44.29,44.26,44.28,10100.0,37.28,37.2884,37.2632,37.28,10100.0
2013-02-06 14:40:00,44.29,44.29,44.25,44.25,13000.0,37.2884,37.2884,37.2548,37.2548,13000.0
2013-02-06 14:50:00,44.25,44.29,44.25,44.29,14300.0,37.2548,37.2884,37.2548,37.2884,14300.0
2013-02-06 15:00:00,44.29,44.34,44.26,44.33,28600.0,37.2884,37.3305,37.2632,37.3221,28600.0
2013-02-06 15:10:00,44.32,44.35,44.29,44.33,21600.0,37.3137,37.3389,37.2884,37.3221,21600.0
2013-02-06 15:20:00,44.32,44.34,44.3,44.33,26500.0,37.3137,37.3305,37.2968,37.3221,26500.0
2013-02-06 15:30:00,44.34,44.36,44.29,44.3,50300.0,37.3305,37.3474,37.2884,37.2968,50300.0
2013-02-06 15:40:00,44.3,44.34,44.29,44.3,24300.0,37.2968,37.3305,37.2884,37.2968,24300.0
2013-02-06 15:50:00,44.3,44.35,44.3,44.33,71900.0,37.2968,37.3389,37.2968,37.3221,71900.0
2013-02-07 09:30:00,44.3,44.5,44.26,44.3,24100.0,37.2968,37.4652,37.2632,37.2968,24100.0
2013-02-07 09:40:00,44.27,44.33,44.19,44.27,21700.0,37.2716,37.3221,37.2042,37.2716,21700.0
2013-02-07 09:50:00,44.27,44.37,44.2,44.3,18300.0,37.2716,37.3558,37.2127,37.2968,18300.0
2013-02-07 10:00:00,44.26,44.26,44.16,44.16,20200.0,37.2632,37.2632,37.179,37.179,20200.0
2013-02-07 10:10:00,44.18,44.2,44.15,44.2,23200.0,37.1958,37.2127,37.1706,37.2127,23200.0
2013-02-07 10:20:00,44.19,44.19,44.03,44.05,16500.0,37.2042,37.2042,37.0695,37.0864,16500.0
2013-02-07 10:30:00,44.04,44.18,44.02,44.16,31500.0,37.078,37.1958,37.0611,37.179,31500.0
2013-02-07 10:40:00,44.16,44.18,44.03,44.15,41700.0,37.179,37.1958,37.0695,37.1706,41700.0
2013-02-07 10:50:00,44.15,44.19,44.09,44.16,19200.0,37.1706,37.2042,37.12,37.179,19200.0
2013-02-07 11:00:00,44.17,44.21,44.13,44.19,11100.0,37.1874,37.2211,37.1537,37.2042,11100.0
2013-02-07 11:10:00,44.2,44.22,44.16,44.18,13800.0,37.2127,37.2295,37.179,37.1958,13800.0
2013-02-07 11:20:00,44.15,44.2,44.12,44.16,13300.0,37.1706,37.2127,37.1453,37.179,13300.0
2013-02-07 11:30:00,44.14,44.19,44.09,44.1,10600.0,37.1621,37.2042,37.12,37.1285,10600.0
2013-02-07 11:40:00,44.09,44.11,44.02,44.04,8600.0,37.12,37.1369,37.0611,37.078,8600.0
2013-02-07 11:50:00,44.06,44.09,43.93,43.95,15700.0,37.0948,37.12,36.9853,37.0022,15700.0
2013-02-07 12:00:00,43.95,44.06,43.95,44.06,5900.0,37.0022,37.0948,37.0022,37.0948,5900.0
2013-02-07 12:10:00,44.1,44.11,44.06,44.11,4400.0,37.1285,37.1369,37.0948,37.1369,4400.0
2013-02-07 12:20:00,44.1,44.14,44.08,44.14,5900.0,37.1285,37.1621,37.1116,37.1621,5900.0
2013-02-07 12:30:00,44.15,44.19,44.13,44.15,12200.0,37.1706,37.2042,37.1537,37.1706,12200.0
2013-02-07 12:40:00,44.18,44.19,44.13,44.17,19000.0,37.1958,37.2042,37.1537,37.1874,19000.0
2013-02-07 12:50:00,44.14,44.19,44.12,44.18,13500.0,37.1621,37.2042,37.1453,37.1958,13500.0
2013-02-07 13:00:00,44.15,44.17,44.08,44.08,18000.0,37.1706,37.1874,37.1116,37.1116,18000.0
2013-02-07 13:10:00,44.07,44.13,44.07,44.09,7100.0,37.1032,37.1537,37.1032,37.12,7100.0
2013-02-07 13:20:00,44.08,44.13,44.06,44.11,8200.0,37.1116,37.1537,37.0948,37.1369,8200.0
2013-02-07 13:30:00,44.13,44.15,44.04,44.08,14700.0,37.1537,37.1706,37.078,37.1116,14700.0
2013-02-07 13:40:00,44.08,44.18,44.07,44.18,19800.0,37.1116,37.1958,37.1032,37.1958,19800.0
2013-02-07 13:50:00,44.18,44.2,44.17,44.18,32600.0,37.1958,37.2127,37.1874,37.1958,32600.0
2013-02-07 14:00:00,44.19,44.21,44.15,44.16,9800.0,37.2042,37.2211,37.1706,37.179,9800.0
2013-02-07 14:10:00,44.17,44.22,44.17,44.19,12300.0,37.1874,37.2295,37.1874,37.2042,12300.0
2013-02-07 14:20:00,44.19,44.22,44.18,44.22,15200.0,37.2042,37.2295,37.1958,37.2295,15200.0
2013-02-07 14:30:00,44.23,44.23,44.18,44.19,13800.0,37.2379,37.2379,37.1958,37.2042,13800.0
2013-02-07 14:40:00,44.19,44.22,44.18,44.22,19400.0,37.2042,37.2295,37.1958,37.2295,19400.0
2013-02-07 14:50:00,44.23,44.29,44.2,44.25,21200.0,37.2379,37.2884,37.2127,37.2548,21200.0
2013-02-07 15:00:00,44.24,44.3,44.22,44.26,32500.0,37.2463,37.2968,37.2295,37.2632,32500.0
2013-02-07 15:10:00,44.26,44.31,44.26,44.3,24000.0,37.2632,37.3053,37.2632,37.2968,24000.0
2013-02-07 15:20:00,44.31,44.31,44.2,44.22,36100.0,37.3053,37.3053,37.2127,37.2295,36100.0
2013-02-07 15:30:00,44.23,44.25,44.19,44.23,35600.0,37.2379,37.2548,37.2042,37.2379,35600.0
2013-02-07 15:40:00,44.23,44.28,44.23,44.27,30300.0,37.2379,37.28,37.2379,37.2716,30300.0
2013-02-07 15:50:00,44.28,44.3,44.25,44.27,68600.0,37.28,37.2968,37.2548,37.2716,68600.0
2013-02-08 09:30:00,44.33,44.36,44.1,44.34,27100.0,37.3221,37.3474,37.1285,37.3305,27100.0
2013-02-08 09:40:00,44.34,44.36,44.29,44.33,21400.0,37.3305,37.3474,37.2884,37.3221,21400.0
2013-02-08 09:50:00,44.33,44.35,44.29,44.33,11300.0,37.3221,37.3389,37.2884,37.3221,11300.0
2013-02-08 10:00:00,44.35,44.38,44.3,44.34,18700.0,37.3389,37.3642,37.2968,37.3305,18700.0
2013-02-08 10:10:00,44.34,44.34,44.22,44.27,27500.0,37.3305,37.3305,37.2295,37.2716,27500.0
2013-02-08 10:20:00,44.29,44.31,44.22,44.28,7500.0,37.2884,37.3053,37.2295,37.28,7500.0
2013-02-08 10:30:00,44.26,44.28,44.17,44.21,11900.0,37.2632,37.28,37.1874,37.2211,11900.0
2013-02-08 10:40:00,44.21,44.27,44.18,44.18,22100.0,37.2211,37.2716,37.1958,37.1958,22100.0
2013-02-08 10:50:00,44.22,44.22,44.17,44.19,14200.0,37.2295,37.2295,37.1874,37.2042,14200.0
2013-02-08 11:00:00,44.2,44.21,44.18,44.19,5800.0,37.2127,37.2211,37.1958,37.2042,5800.0
2013-02-08 11:10:00,44.2,44.21,44.17,44.19,8000.0,37.2127,37.2211,37.1874,37.2042,8000.0
2013-02-08 11:20:00,44.2,44.22,44.2,44.22,4500.0,37.2127,37.2295,37.2127,37.2295,4500.0
2013-02-08 11:30:00,44.2,44.23,44.18,44.23,27100.0,37.2127,37.2379,37.1958,37.2379,27100.0
2013-02-08 11:40:00,44.23,44.23,44.18,44.23,4500.0,37.2379,37.2379,37.1958,37.2379,4500.0
2013-02-08 11:50:00,44.23,44.28,44.2,44.22,30500.0,37.2379,37.28,37.2127,37.2295,30500.0
2013-02-08 12:00:00,44.22,44.24,44.04,44.2,83000.0,37.2295,37.2463,37.078,37.2127,83000.0
2013-02-08 12:10:00,44.23,44.25,44.17,44.18,20800.0,37.2379,37.2548,37.1874,37.1958,20800.0
2013-02-08 12:20:00,44.19,44.2,44.14,44.19,4100.0,37.2042,37.2127,37.1621,37.2042,4100.0
2013-02-08 12:30:00,44.17,44.18,44.11,44.14,6900.0,37.1874,37.1958,37.1369,37.1621,6900.0
2013-02-08 12:40:00,44.14,44.18,44.12,44.14,7100.0,37.1621,37.1958,37.1453,37.1621,7100.0
2013-02-08 12:50:00,44.14,44.15,44.09,44.11,7600.0,37.1621,37.1706,37.12,37.1369,7600.0
2013-02-08 13:00:00,44.11,44.12,44.05,44.09,9500.0,37.1369,37.1453,37.0864,37.12,9500.0
2013-02-08 13:10:00,44.09,44.11,44.0,44.03,6000.0,37.12,37.1369,37.0443,37.0695,6000.0
2013-02-08 13:20:00,44.05,44.09,44.04,44.08,7200.0,37.0864,37.12,37.078,37.1116,7200.0
2013-02-08 13:30:00,44.08,44.1,44.04,44.08,21800.0,37.1116,37.1285,37.078,37.1116,21800.0
2013-02-08 13:40:00,44.08,44.09,44.0,44.04,21300.0,37.1116,37.12,37.0443,37.078,21300.0
2013-02-08 13:50:00,44.05,44.09,44.04,44.06,10900.0,37.0864,37.12,37.078,37.0948,10900.0
2013-02-08 14:00:00,44.07,44.08,44.05,44.05,15500.0,37.1032,37.1116,37.0864,37.0864,15500.0
2013-02-08 14:10:00,44.05,44.08,44.05,44.07,6700.0,37.0864,37.1116,37.0864,37.1032,6700.0
2013-02-08 14:20:00,44.08,44.2,44.05,44.07,66000.0,37.1116,37.2127,37.0864,37.1032,66000.0
2013-02-08 14:30:00,44.06,44.1,44.06,44.1,9100.0,37.0948,37.1285,37.0948,37.1285,9100.0
2013-02-08 14:40:00,44.09,44.1,44.07,44.08,11800.0,37.12,37.1285,37.1032,37.1116,11800.0
2013-02-08 14:50:00,44.09,44.1,44.07,44.09,10800.0,37.12,37.1285,37.1032,37.12,10800.0
2013-02-08 15:00:00,44.1,44.13,44.07,44.1,19300.0,37.1285,37.1537,37.1032,37.1285,19300.0
2013-02-08 15:10:00,44.11,44.13,44.08,44.08,15700.0,37.1369,37.1537,37.1116,37.1116,15700.0
2013-02-08 15:20:00,44.08,44.12,44.08,44.1,17500.0,37.1116,37.1453,37.1116,37.1285,17500.0
2013-02-08 15:30:00,44.1,44.11,44.05,44.11,25600.0,37.1285,37.1369,37.0864,37.1369,25600.0
2013-02-08 15:40:00,44.1,44.13,44.09,44.11,37800.0,37.1285,37.1537,37.12,37.1369,37800.0
2013-02-08 15:50:00,44.11,44.12,44.06,44.1,62000.0,37.1369,37.1453,37.0948,37.1285,62000.0
2013-02-11 09:30:00,43.91,43.93,43.59,43.6,37100.0,36.9685,36.9853,36.6991,36.7075,37100.0
2013-02-11 09:40:00,43.6,43.68,43.54,43.57,52800.0,36.7075,36.7749,36.657,36.6823,52800.0
2013-02-11 09:50:00,43.59,43.63,43.39,43.42,27300.0,36.6991,36.7328,36.5307,36.556,27300.0
2013-02-11 10:00:00,43.44,43.63,43.42,43.55,55000.0,36.5728,36.7328,36.556,36.6654,55000.0
2013-02-11 10:10:00,43.57,43.61,43.47,43.49,13500.0,36.6823,36.7159,36.5981,36.6149,13500.0
2013-02-11 10:20:00,43.53,43.62,43.48,43.58,10300.0,36.6486,36.7243,36.6065,36.6907,10300.0
2013-02-11 10:30:00,43.56,43.6,43.5,43.53,8100.0,36.6738,36.7075,36.6233,36.6486,8100.0
2013-02-11 10:40:00,43.5,43.62,43.5,43.62,8300.0,36.6233,36.7243,36.6233,36.7243,8300.0
2013-02-11 10:50:00,43.61,43.7,43.57,43.7,13100.0,36.7159,36.7917,36.6823,36.7917,13100.0
2013-02-11 11:00:00,43.7,43.85,43.65,43.81,17500.0,36.7917,36.918,36.7496,36.8843,17500.0
2013-02-11 11:10:00,43.84,43.86,43.81,43.84,10100.0,36.9096,36.9264,36.8843,36.9096,10100.0
2013-02-11 11:20:00,43.87,43.89,43.72,43.72,10900.0,36.9348,36.9517,36.8085,36.8085,10900.0
2013-02-11 11:30:00,43.74,43.78,43.72,43.76,7200.0,36.8254,36.8591,36.8085,36.8422,7200.0
2013-02-11 11:40:00,43.78,43.8,43.74,43.77,5100.0,36.8591,36.8759,36.8254,36.8506,5100.0
2013-02-11 11:50:00,43.77,43.81,43.76,43.79,5400.0,36.8506,36.8843,36.8422,36.8675,5400.0
2013-02-11 12:00:00,43.79,43.81,43.74,43.77,5200.0,36.8675,36.8843,36.8254,36.8506,5200.0
2013-02-11 12:10:00,43.75,43.8,43.74,43.77,4400.0,36.8338,36.8759,36.8254,36.8506,4400.0
2013-02-11 12:20:00,43.79,43.8,43.7,43.7,8400.0,36.8675,36.8759,36.7917,36.7917,8400.0
2013-02-11 12:30:00,43.68,43.7,43.63,43.63,8500.0,36.7749,36.7917,36.7328,36.7328,8500.0
2013-02-11 12:40:00,43.63,43.65,43.6,43.62,6000.0,36.7328,36.7496,36.7075,36.7243,6000.0
2013-02-11 12:50:00,43.62,43.69,43.61,43.64,14600.0,36.7243,36.7833,36.7159,36.7412,14600.0
2013-02-11 13:00:00,43.65,43.65,43.59,43.6,17200.0,36.7496,36.7496,36.6991,36.7075,17200.0
2013-02-11 13:10:00,43.6,43.61,43.54,43.6,11900.0,36.7075,36.7159,36.657,36.7075,11900.0
2013-02-11 13:20:00,43.63,43.65,43.59,43.63,5000.0,36.7328,36.7496,36.6991,36.7328,5000.0
2013-02-11 13:30:00,43.63,43.65,43.61,43.65,7000.0,36.7328,36.7496,36.7159,36.7496,7000.0
2013-02-11 13:40:00,43.64,43.66,43.63,43.65,8800.0,36.7412,36.758,36.7328,36.7496,8800.0
2013-02-11 13:50:00,43.63,43.67,43.63,43.64,12700.0,36.7328,36.7664,36.7328,36.7412,12700.0
2013-02-11 14:00:00,43.65,43.65,43.6,43.61,20200.0,36.7496,36.7496,36.7075,36.7159,20200.0
2013-02-11 14:10:00,43.61,43.65,43.61,43.63,6300.0,36.7159,36.7496,36.7159,36.7328,6300.0
2013-02-11 14:20:00,43.63,43.64,43.61,43.62,9100.0,36.7328,36.7412,36.7159,36.7243,9100.0
2013-02-11 14:30:00,43.63,43.66,43.6,43.62,14100.0,36.7328,36.758,36.7075,36.7243,14100.0
2013-02-11 14:40:00,43.62,43.64,43.58,43.6,21200.0,36.7243,36.7412,36.6907,36.7075,21200.0
2013-02-11 14:50:00,43.61,43.61,43.54,43.57,14800.0,36.7159,36.7159,36.657,36.6823,14800.0
2013-02-11 15:00:00,43.58,43.65,43.57,43.63,14700.0,36.6907,36.7496,36.6823,36.7328,14700.0
2013-02-11 15:10:00,43.63,43.65,43.59,43.61,33800.0,36.7328,36.7496,36.6991,36.7159,33800.0
2013-02-11 15:20:00,43.61,43.65,43.55,43.55,30700.0,36.7159,36.7496,36.6654,36.6654,30700.0
2013-02-11 15:30:00,43.57,43.63,43.55,43.57,41800.0,36.6823,36.7328,36.6654,36.6823,41800.0
2013-02-11 15:40:00,43.59,43.61,43.58,43.6,50600.0,36.6991,36.7159,36.6907,36.7075,50600.0
2013-02-11 15:50:00,43.59,43.6,43.55,43.58,69000.0,36.6991,36.7075,36.6654,36.6907,69000.0
2013-02-12 09:30:00,43.52,43.59,43.51,43.55,30000.0,36.6402,36.6991,36.6317,36.6654,30000.0
2013-02-12 09:40:00,43.55,43.6,43.54,43.59,23300.0,36.6654,36.7075,36.657,36.6991,23300.0
2013-02-12 09:50:00,43.57,43.61,43.55,43.55,40100.0,36.6823,36.7159,36.6654,36.6654,40100.0
2013-02-12 10:00:00,43.57,43.6,43.5,43.55,74100.0,36.6823,36.7075,36.6233,36.6654,74100.0
2013-02-12 10:10:00,43.57,43.61,43.52,43.56,31200.0,36.6823,36.7159,36.6402,36.6738,31200.0
2013-02-12 10:20:00,43.58,43.61,43.57,43.59,14500.0,36.6907,36.7159,36.6823,36.6991,14500.0
2013-02-12 10:30:00,43.59,43.61,43.55,43.6,11600.0,36.6991,36.7159,36.6654,36.7075,11600.0
2013-02-12 10:40:00,43.6,43.61,43.57,43.58,19700.0,36.7075,36.7159,36.6823,36.6907,19700.0
2013-02-12 10:50:00,43.6,43.69,43.54,43.59,36100.0,36.7075,36.7833,36.657,36.6991,36100.0
2013-02-12 11:00:00,43.6,43.62,43.57,43.6,22900.0,36.7075,36.7243,36.6823,36.7075,22900.0
2013-02-12 11:10:00,43.6,43.62,43.57,43.57,54100.0,36.7075,36.7243,36.6823,36.6823,54100.0
2013-02-12 11:20:00,43.57,43.6,43.51,43.54,27700.0,36.6823,36.7075,36.6317,36.657,27700.0
2013-02-12 11:30:00,43.55,43.63,43.54,43.61,21200.0,36.6654,36.7328,36.657,36.7159,21200.0
2013-02-12 11:40:00,43.62,43.65,43.59,43.61,8300.0,36.7243,36.7496,36.6991,36.7159,8300.0
2013-02-12 11:50:00,43.63,43.63,43.57,43.62,15200.0,36.7328,36.7328,36.6823,36.7243,15200.0
2013-02-12 12:00:00,43.59,43.64,43.59,43.61,10300.0,36.6991,36.7412,36.6991,36.7159,10300.0
2013-02-12 12:10:00,43.62,43.65,43.6,43.62,40300.0,36.7243,36.7496,36.7075,36.7243,40300.0
2013-02-12 12:20:00,43.64,43.66,43.6,43.61,9700.0,36.7412,36.758,36.7075,36.7159,9700.0
2013-02-12 12:30:00,43.63,43.65,43.62,43.65,4700.0,36.7328,36.7496,36.7243,36.7496,4700.0
2013-02-12 12:40:00,43.64,43.69,43.63,43.68,20300.0,36.7412,36.7833,36.7328,36.7749,20300.0
2013-02-12 12:50:00,43.7,43.72,43.64,43.69,38500.0,36.7917,36.8085,36.7412,36.7833,38500.0
2013-02-12 13:00:00,43.68,43.74,43.66,43.69,13100.0,36.7749,36.8254,36.758,36.7833,13100.0
2013-02-12 13:10:00,43.72,43.72,43.69,43.7,13400.0,36.8085,36.8085,36.7833,36.7917,13400.0
2013-02-12 13:20:00,43.7,43.71,43.67,43.68,10800.0,36.7917,36.8001,36.7664,36.7749,10800.0
2013-02-12 13:30:00,43.69,43.7,43.62,43.65,9800.0,36.7833,36.7917,36.7243,36.7496,9800.0
2013-02-12 13:40:00,43.62,43.66,43.6,43.63,19900.0,36.7243,36.758,36.7075,36.7328,19900.0
2013-02-12 13:50:00,43.63,43.67,43.62,43.66,17800.0,36.7328,36.7664,36.7243,36.758,17800.0
2013-02-12 14:00:00,43.65,43.67,43.58,43.58,23700.0,36.7496,36.7664,36.6907,36.6907,23700.0
2013-02-12 14:10:00,43.58,43.65,43.58,43.6,11900.0,36.6907,36.7496,36.6907,36.7075,11900.0
2013-02-12 14:20:00,43.6,43.63,43.58,43.61,13200.0,36.7075,36.7328,36.6907,36.7159,13200.0
2013-02-12 14:30:00,43.61,43.65,43.58,43.6,18600.0,36.7159,36.7496,36.6907,36.7075,18600.0
2013-02-12 14:40:00,43.61,43.66,43.51,43.64,54800.0,36.7159,36.758,36.6317,36.7412,54800.0
2013-02-12 14:50:00,43.66,43.7,43.63,43.65,16900.0,36.758,36.7917,36.7328,36.7496,16900.0
2013-02-12 15:00:00,43.67,43.7,43.66,43.69,7700.0,36.7664,36.7917,36.758,36.7833,7700.0
2013-02-12 15:10:00,43.7,43.7,43.66,43.69,21700.0,36.7917,36.7917,36.758,36.7833,21700.0
2013-02-12 15:20:00,43.69,43.7,43.62,43.67,34900.0,36.7833,36.7917,36.7243,36.7664,34900.0
2013-02-12 15:30:00,43.67,43.7,43.64,43.7,55500.0,36.7664,36.7917,36.7412,36.7917,55500.0
2013-02-12 15:40:00,43.7,43.7,43.63,43.67,18900.0,36.7917,36.7917,36.7328,36.7664,18900.0
2013-02-12 15:50:00,43.65,43.69,43.61,43.63,75500.0,36.7496,36.7833,36.7159,36.7328,75500.0
2013-02-13 09:30:00,43.79,43.84,43.51,43.6,15900.0,36.8675,36.9096,36.6317,36.7075,15900.0
2013-02-13 09:40:00,43.64,43.66,43.48,43.48,58700.0,36.7412,36.758,36.6065,36.6065,58700.0
2013-02-13 09:50:00,43.48,43.54,43.43,43.5,16300.0,36.6065,36.657,36.5644,36.6233,16300.0
2013-02-13 10:00:00,43.5,43.56,43.44,43.55,43800.0,36.6233,36.6738,36.5728,36.6654,43800.0
2013-02-13 10:10:00,43.54,43.69,43.54,43.66,33400.0,36.657,36.7833,36.657,36.758,33400.0
2013-02-13 10:20:00,43.64,43.69,43.61,43.62,17800.0,36.7412,36.7833,36.7159,36.7243,17800.0
2013-02-13 10:30:00,43.61,43.63,43.57,43.59,5500.0,36.7159,36.7328,36.6823,36.6991,5500.0
2013-02-13 10:40:00,43.6,43.6,43.54,43.55,22600.0,36.7075,36.7075,36.657,36.6654,22600.0
2013-02-13 10:50:00,43.54,43.58,43.54,43.57,12700.0,36.657,36.6907,36.657,36.6823,12700.0
2013-02-13 11:00:00,43.55,43.59,43.54,43.55,12600.0,36.6654,36.6991,36.657,36.6654,12600.0
2013-02-13 11:10:00,43.55,43.57,43.53,43.54,18300.0,36.6654,36.6823,36.6486,36.657,18300.0
2013-02-13 11:20:00,43.54,43.55,43.5,43.52,11000.0,36.657,36.6654,36.6233,36.6402,11000.0
2013-02-13 11:30:00,43.5,43.53,43.46,43.47,18500.0,36.6233,36.6486,36.5896,36.5981,18500.0
2013-02-13 11:40:00,43.46,43.48,43.43,43.48,7600.0,36.5896,36.6065,36.5644,36.6065,7600.0
2013-02-13 11:50:00,43.48,43.5,43.46,43.47,6900.0,36.6065,36.6233,36.5896,36.5981,6900.0
2013-02-13 12:00:00,43.48,43.52,43.48,43.51,15400.0,36.6065,36.6402,36.6065,36.6317,15400.0
2013-02-13 12:10:00,43.52,43.53,43.48,43.49,14800.0,36.6402,36.6486,36.6065,36.6149,14800.0
2013-02-13 12:20:00,43.5,43.5,43.43,43.43,8700.0,36.6233,36.6233,36.5644,36.5644,8700.0
2013-02-13 12:30:00,43.43,43.45,43.41,43.43,8200.0,36.5644,36.5812,36.5475,36.5644,8200.0
2013-02-13 12:40:00,43.43,43.44,43.39,43.39,15100.0,36.5644,36.5728,36.5307,36.5307,15100.0
2013-02-13 12:50:00,43.39,43.46,43.39,43.45,23500.0,36.5307,36.5896,36.5307,36.5812,23500.0
2013-02-13 13:00:00,43.45,43.47,43.41,43.47,7200.0,36.5812,36.5981,36.5475,36.5981,7200.0
2013-02-13 13:10:00,43.47,43.49,43.41,43.45,28700.0,36.5981,36.6149,36.5475,36.5812,28700.0
2013-02-13 13:20:00,43.45,43.45,43.38,43.39,12300.0,36.5812,36.5812,36.5223,36.5307,12300.0
2013-02-13 13:30:00,43.4,43.4,43.38,43.39,5300.0,36.5391,36.5391,36.5223,36.5307,5300.0
2013-02-13 13:40:00,43.39,43.46,43.39,43.46,43600.0,36.5307,36.5896,36.5307,36.5896,43600.0
2013-02-13 13:50:00,43.46,43.51,43.46,43.48,36600.0,36.5896,36.6317,36.5896,36.6065,36600.0
2013-02-13 14:00:00,43.48,43.5,43.45,43.48,26200.0,36.6065,36.6233,36.5812,36.6065,26200.0
2013-02-13 14:10:00,43.48,43.5,43.44,43.44,14800.0,36.6065,36.6233,36.5728,36.5728,14800.0
2013-02-13 14:20:00,43.44,43.49,43.41,43.45,7900.0,36.5728,36.6149,36.5475,36.5812,7900.0
2013-02-13 14:30:00,43.46,43.46,43.38,43.38,24500.0,36.5896,36.5896,36.5223,36.5223,24500.0
2013-02-13 14:40:00,43.38,43.43,43.3,43.33,56900.0,36.5223,36.5644,36.4549,36.4802,56900.0
2013-02-13 14:50:00,43.34,43.4,43.3,43.4,22800.0,36.4886,36.5391,36.4549,36.5391,22800.0
2013-02-13 15:00:00,43.42,43.46,43.38,43.44,20300.0,36.556,36.5896,36.5223,36.5728,20300.0
2013-02-13 15:10:00,43.45,43.47,43.4,43.41,21800.0,36.5812,36.5981,36.5391,36.5475,21800.0
2013-02-13 15:20:00,43.41,43.48,43.4,43.41,64000.0,36.5475,36.6065,36.5391,36.5475,64000.0
2013-02-13 15:30:00,43.41,43.44,43.36,43.37,62800.0,36.5475,36.5728,36.5054,36.5139,62800.0
2013-02-13 15:40:00,43.37,43.47,43.34,43.46,94900.0,36.5139,36.5981,36.4886,36.5896,94900.0
2013-02-13 15:50:00,43.45,43.52,43.42,43.52,110600.0,36.5812,36.6402,36.556,36.6402,110600.0
2013-02-14 09:30:00,43.26,43.26,42.65,43.17,47900.0,36.5646,36.5646,36.0491,36.4886,47900.0
2013-02-14 09:40:00,43.12,43.23,43.05,43.23,23500.0,36.4463,36.5393,36.3872,36.5393,23500.0
2013-02-14 09:50:00,43.19,43.32,43.17,43.32,33900.0,36.5055,36.6154,36.4886,36.6154,33900.0
2013-02-14 10:00:00,43.33,43.4,43.3,43.37,21000.0,36.6238,36.683,36.5985,36.6576,21000.0
2013-02-14 10:10:00,43.36,43.37,43.23,43.23,12900.0,36.6492,36.6576,36.5393,36.5393,12900.0
2013-02-14 10:20:00,43.24,43.24,43.1,43.18,25200.0,36.5477,36.5477,36.4294,36.497,25200.0
2013-02-14 10:30:00,43.19,43.21,43.05,43.06,12800.0,36.5055,36.5224,36.3872,36.3956,12800.0
2013-02-14 10:40:00,43.07,43.08,43.04,43.05,24500.0,36.4041,36.4125,36.3787,36.3872,24500.0
2013-02-14 10:50:00,43.05,43.07,43.01,43.01,13100.0,36.3872,36.4041,36.3533,36.3533,13100.0
2013-02-14 11:00:00,43.03,43.1,43.02,43.02,18300.0,36.3702,36.4294,36.3618,36.3618,18300.0
2013-02-14 11:10:00,43.03,43.04,43.0,43.03,15100.0,36.3702,36.3787,36.3449,36.3702,15100.0
2013-02-14 11:20:00,43.04,43.11,43.0,43.05,65300.0,36.3787,36.4379,36.3449,36.3872,65300.0
2013-02-14 11:30:00,43.07,43.08,43.0,43.0,17800.0,36.4041,36.4125,36.3449,36.3449,17800.0
2013-02-14 11:40:00,43.0,43.04,43.0,43.02,6400.0,36.3449,36.3787,36.3449,36.3618,6400.0
2013-02-14 11:50:00,43.01,43.02,42.97,42.98,11800.0,36.3533,36.3618,36.3195,36.328,11800.0
2013-02-14 12:00:00,42.97,42.98,42.95,42.98,21700.0,36.3195,36.328,36.3026,36.328,21700.0
2013-02-14 12:10:00,42.97,42.98,42.95,42.95,12000.0,36.3195,36.328,36.3026,36.3026,12000.0
2013-02-14 12:20:00,42.95,42.95,42.89,42.9,12400.0,36.3026,36.3026,36.2519,36.2604,12400.0
2013-02-14 12:30:00,42.89,42.89,42.84,42.84,14700.0,36.2519,36.2519,36.2097,36.2097,14700.0
2013-02-14 12:40:00,42.84,42.92,42.84,42.9,12900.0,36.2097,36.2773,36.2097,36.2604,12900.0
2013-02-14 12:50:00,42.91,42.91,42.87,42.89,14300.0,36.2688,36.2688,36.235,36.2519,14300.0
2013-02-14 13:00:00,42.89,42.9,42.88,42.9,8500.0,36.2519,36.2604,36.2435,36.2604,8500.0
2013-02-14 13:10:00,42.89,42.92,42.87,42.9,11800.0,36.2519,36.2773,36.235,36.2604,11800.0
2013-02-14 13:20:00,42.92,42.92,42.78,42.78,23000.0,36.2773,36.2773,36.1589,36.1589,23000.0
2013-02-14 13:30:00,42.78,42.8,42.73,42.76,27700.0,36.1589,36.1758,36.1167,36.142,27700.0
2013-02-14 13:40:00,42.76,42.84,42.65,42.8,24600.0,36.142,36.2097,36.0491,36.1758,24600.0
2013-02-14 13:50:00,42.8,42.88,42.8,42.88,12200.0,36.1758,36.2435,36.1758,36.2435,12200.0
2013-02-14 14:00:00,42.87,42.91,42.85,42.89,16100.0,36.235,36.2688,36.2181,36.2519,16100.0
2013-02-14 14:10:00,42.91,42.97,42.9,42.97,11900.0,36.2688,36.3195,36.2604,36.3195,11900.0
2013-02-14 14:20:00,42.97,42.99,42.95,42.95,16000.0,36.3195,36.3364,36.3026,36.3026,16000.0
2013-02-14 14:30:00,42.95,42.96,42.88,42.95,19900.0,36.3026,36.3111,36.2435,36.3026,19900.0
2013-02-14 14:40:00,42.96,43.01,42.96,43.0,17300.0,36.3111,36.3533,36.3111,36.3449,17300.0
2013-02-14 14:50:00,43.01,43.02,42.98,43.0,19000.0,36.3533,36.3618,36.328,36.3449,19000.0
2013-02-14 15:00:00,43.0,43.02,42.94,42.97,58600.0,36.3449,36.3618,36.2942,36.3195,58600.0
2013-02-14 15:10:00,42.98,43.1,42.96,43.08,85900.0,36.328,36.4294,36.3111,36.4125,85900.0
2013-02-14 15:20:00,43.08,43.15,43.06,43.15,76500.0,36.4125,36.4717,36.3956,36.4717,76500.0
2013-02-14 15:30:00,43.14,43.14,43.1,43.1,34800.0,36.4632,36.4632,36.4294,36.4294,34800.0
2013-02-14 15:40:00,43.11,43.18,43.1,43.18,51100.0,36.4379,36.497,36.4294,36.497,51100.0
2013-02-14 15:50:00,43.18,43.18,43.14,43.17,77200.0,36.497,36.497,36.4632,36.4886,77200.0
2013-02-15 09:30:00,43.21,43.37,43.16,43.3,29200.0,36.5224,36.6576,36.4801,36.5985,29200.0
2013-02-15 09:40:00,43.33,43.36,43.19,43.19,10900.0,36.6238,36.6492,36.5055,36.5055,10900.0
2013-02-15 09:50:00,43.19,43.33,43.19,43.33,17800.0,36.5055,36.6238,36.5055,36.6238,17800.0
2013-02-15 10:00:00,43.34,43.34,43.32,43.32,12600.0,36.6323,36.6323,36.6154,36.6154,12600.0
2013-02-15 10:10:00,43.32,43.35,43.31,43.35,11800.0,36.6154,36.6407,36.6069,36.6407,11800.0
2013-02-15 10:20:00,43.35,43.36,43.27,43.29,9500.0,36.6407,36.6492,36.5731,36.59,9500.0
2013-02-15 10:30:00,43.29,43.29,43.18,43.18,7400.0,36.59,36.59,36.497,36.497,7400.0
2013-02-15 10:40:00,43.18,43.19,43.15,43.15,4200.0,36.497,36.5055,36.4717,36.4717,4200.0
2013-02-15 10:50:00,43.17,43.19,43.15,43.18,7000.0,36.4886,36.5055,36.4717,36.497,7000.0
2013-02-15 11:00:00,43.2,43.21,43.1,43.13,48600.0,36.5139,36.5224,36.4294,36.4548,48600.0
2013-02-15 11:10:00,43.13,43.23,43.13,43.23,10500.0,36.4548,36.5393,36.4548,36.5393,10500.0
2013-02-15 11:20:00,43.21,43.24,43.2,43.23,18100.0,36.5224,36.5477,36.5139,36.5393,18100.0
2013-02-15 11:30:00,43.23,43.23,43.17,43.18,7700.0,36.5393,36.5393,36.4886,36.497,7700.0
2013-02-15 11:40:00,43.19,43.19,43.02,43.05,21300.0,36.5055,36.5055,36.3618,36.3872,21300.0
2013-02-15 11:50:00,43.05,43.12,42.97,43.1,24700.0,36.3872,36.4463,36.3195,36.4294,24700.0
2013-02-15 12:00:00,43.08,43.09,43.0,43.02,5400.0,36.4125,36.421,36.3449,36.3618,5400.0
2013-02-15 12:10:00,43.02,43.03,42.96,43.03,10500.0,36.3618,36.3702,36.3111,36.3702,10500.0
2013-02-15 12:20:00,43.03,43.15,43.03,43.14,11500.0,36.3702,36.4717,36.3702,36.4632,11500.0
2013-02-15 12:30:00,43.15,43.18,43.12,43.13,12100.0,36.4717,36.497,36.4463,36.4548,12100.0
2013-02-15 12:40:00,43.12,43.13,43.09,43.1,62200.0,36.4463,36.4548,36.421,36.4294,62200.0
2013-02-15 12:50:00,43.1,43.18,43.07,43.08,42300.0,36.4294,36.497,36.4041,36.4125,42300.0
2013-02-15 13:00:00,43.09,43.15,43.09,43.11,22900.0,36.421,36.4717,36.421,36.4379,22900.0
2013-02-15 13:10:00,43.11,43.16,43.11,43.16,20000.0,36.4379,36.4801,36.4379,36.4801,20000.0
2013-02-15 13:20:00,43.14,43.16,43.13,43.15,14200.0,36.4632,36.4801,36.4548,36.4717,14200.0
2013-02-15 13:30:00,43.15,43.18,43.14,43.17,23300.0,36.4717,36.497,36.4632,36.4886,23300.0
2013-02-15 13:40:00,43.16,43.16,43.12,43.12,4500.0,36.4801,36.4801,36.4463,36.4463,4500.0
2013-02-15 13:50:00,43.14,43.15,43.12,43.13,5200.0,36.4632,36.4717,36.4463,36.4548,5200.0
2013-02-15 14:00:00,43.14,43.15,43.12,43.15,8500.0,36.4632,36.4717,36.4463,36.4717,8500.0
2013-02-15 14:10:00,43.14,43.15,43.1,43.1,8700.0,36.4632,36.4717,36.4294,36.4294,8700.0
2013-02-15 14:20:00,43.1,43.14,43.07,43.07,9700.0,36.4294,36.4632,36.4041,36.4041,9700.0
2013-02-15 14:30:00,43.08,43.16,43.08,43.15,8800.0,36.4125,36.4801,36.4125,36.4717,8800.0
2013-02-15 14:40:00,43.14,43.16,43.01,43.04,13700.0,36.4632,36.4801,36.3533,36.3787,13700.0
2013-02-15 14:50:00,43.06,43.07,42.82,42.84,40400.0,36.3956,36.4041,36.1927,36.2097,40400.0
2013-02-15 15:00:00,42.84,42.89,42.73,42.79,63500.0,36.2097,36.2519,36.1167,36.1674,63500.0
2013-02-15 15:10:00,42.79,42.86,42.75,42.84,28600.0,36.1674,36.2266,36.1336,36.2097,28600.0
2013-02-15 15:20:00,42.84,42.85,42.78,42.78,57700.0,36.2097,36.2181,36.1589,36.1589,57700.0
2013-02-15 15:30:00,42.79,42.81,42.7,42.7,46800.0,36.1674,36.1843,36.0913,36.0913,46800.0
2013-02-15 15:40:00,42.71,42.77,42.61,42.72,73100.0,36.0998,36.1505,36.0152,36.1082,73100.0
2013-02-15 15:50:00,42.73,42.73,42.62,42.66,107100.0,36.1167,36.1167,36.0237,36.0575,107100.0
2013-02-19 09:30:00,43.13,43.31,42.77,42.78,104300.0,36.4548,36.6069,36.1505,36.1589,104300.0
2013-02-19 09:40:00,42.78,42.81,42.61,42.8,53100.0,36.1589,36.1843,36.0152,36.1758,53100.0
2013-02-19 09:50:00,42.77,43.07,42.77,42.88,29000.0,36.1505,36.4041,36.1505,36.2435,29000.0
2013-02-19 10:00:00,42.88,42.92,42.85,42.9,29000.0,36.2435,36.2773,36.2181,36.2604,29000.0
2013-02-19 10:10:00,42.9,43.06,42.9,42.97,25000.0,36.2604,36.3956,36.2604,36.3195,25000.0
2013-02-19 10:20:00,43.0,43.1,42.97,43.09,30100.0,36.3449,36.4294,36.3195,36.421,30100.0
2013-02-19 10:30:00,43.09,43.12,43.05,43.12,26300.0,36.421,36.4463,36.3872,36.4463,26300.0
2013-02-19 10:40:00,43.12,43.13,43.01,43.1,29200.0,36.4463,36.4548,36.3533,36.4294,29200.0
2013-02-19 10:50:00,43.1,43.11,43.05,43.11,20100.0,36.4294,36.4379,36.3872,36.4379,20100.0
2013-02-19 11:00:00,43.1,43.1,43.03,43.05,16000.0,36.4294,36.4294,36.3702,36.3872,16000.0
2013-02-19 11:10:00,43.05,43.08,43.03,43.05,14700.0,36.3872,36.4125,36.3702,36.3872,14700.0
2013-02-19 11:20:00,43.06,43.21,43.06,43.21,32100.0,36.3956,36.5224,36.3956,36.5224,32100.0
2013-02-19 11:30:00,43.2,43.21,43.16,43.2,18200.0,36.5139,36.5224,36.4801,36.5139,18200.0
2013-02-19 11:40:00,43.21,43.23,43.19,43.23,13100.0,36.5224,36.5393,36.5055,36.5393,13100.0
2013-02-19 11:50:00,43.24,43.31,43.22,43.23,10600.0,36.5477,36.6069,36.5308,36.5393,10600.0
2013-02-19 12:00:00,43.22,43.23,43.15,43.15,28500.0,36.5308,36.5393,36.4717,36.4717,28500.0
2013-02-19 12:10:00,43.15,43.22,43.1,43.19,11100.0,36.4717,36.5308,36.4294,36.5055,11100.0
2013-02-19 12:20:00,43.19,43.25,43.15,43.15,29800.0,36.5055,36.5562,36.4717,36.4717,29800.0
2013-02-19 12:30:00,43.16,43.16,43.13,43.13,11900.0,36.4801,36.4801,36.4548,36.4548,11900.0
2013-02-19 12:40:00,43.13,43.19,43.12,43.13,33500.0,36.4548,36.5055,36.4463,36.4548,33500.0
2013-02-19 12:50:00,43.12,43.15,43.12,43.14,11300.0,36.4463,36.4717,36.4463,36.4632,11300.0
2013-02-19 13:00:00,43.14,43.16,43.09,43.09,21800.0,36.4632,36.4801,36.421,36.421,21800.0
2013-02-19 13:10:00,43.12,43.22,43.09,43.22,45700.0,36.4463,36.5308,36.421,36.5308,45700.0
2013-02-19 13:20:00,43.22,43.23,43.17,43.22,34200.0,36.5308,36.5393,36.4886,36.5308,34200.0
2013-02-19 13:30:00,43.21,43.23,43.18,43.2,20800.0,36.5224,36.5393,36.497,36.5139,20800.0
2013-02-19 13:40:00,43.2,43.23,43.18,43.2,27600.0,36.5139,36.5393,36.497,36.5139,27600.0
2013-02-19 13:50:00,43.2,43.25,43.19,43.22,43400.0,36.5139,36.5562,36.5055,36.5308,43400.0
2013-02-19 14:00:00,43.21,43.25,43.18,43.19,34100.0,36.5224,36.5562,36.497,36.5055,34100.0
2013-02-19 14:10:00,43.2,43.2,43.14,43.15,24600.0,36.5139,36.5139,36.4632,36.4717,24600.0
2013-02-19 14:20:00,43.15,43.21,43.14,43.19,18600.0,36.4717,36.5224,36.4632,36.5055,18600.0
2013-02-19 14:30:00,43.2,43.22,43.17,43.21,14400.0,36.5139,36.5308,36.4886,36.5224,14400.0
2013-02-19 14:40:00,43.21,43.21,43.15,43.17,16200.0,36.5224,36.5224,36.4717,36.4886,16200.0
2013-02-19 14:50:00,43.17,43.18,43.16,43.17,7500.0,36.4886,36.497,36.4801,36.4886,7500.0
2013-02-19 15:00:00,43.17,43.19,43.14,43.18,25800.0,36.4886,36.5055,36.4632,36.497,25800.0
2013-02-19 15:10:00,43.18,43.24,43.18,43.23,30300.0,36.497,36.5477,36.497,36.5393,30300.0
2013-02-19 15:20:00,43.23,43.25,43.22,43.23,20600.0,36.5393,36.5562,36.5308,36.5393,20600.0
2013-02-19 15:30:00,43.22,43.23,43.17,43.18,17800.0,36.5308,36.5393,36.4886,36.497,17800.0
2013-02-19 15:40:00,43.18,43.23,43.17,43.22,35600.0,36.497,36.5393,36.4886,36.5308,35600.0
2013-02-19 15:50:00,43.22,43.25,43.19,43.23,78400.0,36.5308,36.5562,36.5055,36.5393,78400.0
2013-02-20 09:30:00,43.48,43.75,43.48,43.71,108600.0,36.7506,36.9788,36.7506,36.945,108600.0
2013-02-20 09:40:00,43.73,43.8,43.65,43.79,48300.0,36.9619,37.0211,36.8943,37.0126,48300.0
2013-02-20 09:50:00,43.79,43.8,43.6,43.63,39600.0,37.0126,37.0211,36.852,36.8774,39600.0
2013-02-20 10:00:00,43.61,43.67,43.59,43.67,52500.0,36.8605,36.9112,36.8436,36.9112,52500.0
2013-02-20 10:10:00,43.67,43.78,43.65,43.66,41500.0,36.9112,37.0042,36.8943,36.9027,41500.0
2013-02-20 10:20:00,43.66,43.71,43.65,43.68,28300.0,36.9027,36.945,36.8943,36.9196,28300.0
2013-02-20 10:30:00,43.68,43.74,43.65,43.74,42200.0,36.9196,36.9704,36.8943,36.9704,42200.0
2013-02-20 10:40:00,43.74,43.75,43.6,43.6,53900.0,36.9704,36.9788,36.852,36.852,53900.0
2013-02-20 10:50:00,43.6,43.6,43.47,43.49,37400.0,36.852,36.852,36.7421,36.7591,37400.0
2013-02-20 11:00:00,43.49,43.5,43.43,43.43,38900.0,36.7591,36.7675,36.7083,36.7083,38900.0
2013-02-20 11:10:00,43.43,43.44,43.35,43.39,33100.0,36.7083,36.7168,36.6407,36.6745,33100.0
2013-02-20 11:20:00,43.38,43.39,43.26,43.27,15300.0,36.6661,36.6745,36.5646,36.5731,15300.0
2013-02-20 11:30:00,43.27,43.3,43.24,43.25,10300.0,36.5731,36.5985,36.5477,36.5562,10300.0
2013-02-20 11:40:00,43.25,43.27,43.22,43.26,10300.0,36.5562,36.5731,36.5308,36.5646,10300.0
2013-02-20 11:50:00,43.26,43.27,43.22,43.25,9900.0,36.5646,36.5731,36.5308,36.5562,9900.0
2013-02-20 12:00:00,43.25,43.28,43.23,43.27,14800.0,36.5562,36.5816,36.5393,36.5731,14800.0
2013-02-20 12:10:00,43.28,43.36,43.28,43.33,21900.0,36.5816,36.6492,36.5816,36.6238,21900.0
2013-02-20 12:20:00,43.33,43.43,43.32,43.4,18500.0,36.6238,36.7083,36.6154,36.683,18500.0
2013-02-20 12:30:00,43.44,43.44,43.36,43.37,11700.0,36.7168,36.7168,36.6492,36.6576,11700.0
2013-02-20 12:40:00,43.39,43.39,43.29,43.3,11400.0,36.6745,36.6745,36.59,36.5985,11400.0
2013-02-20 12:50:00,43.29,43.32,43.27,43.27,8900.0,36.59,36.6154,36.5731,36.5731,8900.0
2013-02-20 13:00:00,43.28,43.28,43.26,43.26,15500.0,36.5816,36.5816,36.5646,36.5646,15500.0
2013-02-20 13:10:00,43.26,43.33,43.26,43.3,8900.0,36.5646,36.6238,36.5646,36.5985,8900.0
2013-02-20 13:20:00,43.29,43.35,43.26,43.26,9000.0,36.59,36.6407,36.5646,36.5646,9000.0
2013-02-20 13:30:00,43.26,43.3,43.26,43.3,12200.0,36.5646,36.5985,36.5646,36.5985,12200.0
2013-02-20 13:40:00,43.29,43.31,43.26,43.27,11700.0,36.59,36.6069,36.5646,36.5731,11700.0
2013-02-20 13:50:00,43.26,43.3,43.26,43.3,9800.0,36.5646,36.5985,36.5646,36.5985,9800.0
2013-02-20 14:00:00,43.29,43.35,43.24,43.34,26800.0,36.59,36.6407,36.5477,36.6323,26800.0
2013-02-20 14:10:00,43.34,43.35,43.26,43.27,11900.0,36.6323,36.6407,36.5646,36.5731,11900.0
2013-02-20 14:20:00,43.26,43.32,43.26,43.26,31800.0,36.5646,36.6154,36.5646,36.5646,31800.0
2013-02-20 14:30:00,43.26,43.28,43.18,43.21,12900.0,36.5646,36.5816,36.497,36.5224,12900.0
2013-02-20 14:40:00,43.22,43.22,43.02,43.03,13700.0,36.5308,36.5308,36.3618,36.3702,13700.0
2013-02-20 14:50:00,43.04,43.11,42.97,43.11,29400.0,36.3787,36.4379,36.3195,36.4379,29400.0
2013-02-20 15:00:00,43.1,43.14,43.08,43.12,44500.0,36.4294,36.4632,36.4125,36.4463,44500.0
2013-02-20 15:10:00,43.11,43.13,43.09,43.11,63100.0,36.4379,36.4548,36.421,36.4379,63100.0
2013-02-20 15:20:00,43.12,43.13,43.08,43.09,64800.0,36.4463,36.4548,36.4125,36.421,64800.0
2013-02-20 15:30:00,43.09,43.1,43.01,43.07,37800.0,36.421,36.4294,36.3533,36.4041,37800.0
2013-02-20 15:40:00,43.07,43.09,43.0,43.03,60600.0,36.4041,36.421,36.3449,36.3702,60600.0
2013-02-20 15:50:00,43.03,43.04,42.87,42.87,145500.0,36.3702,36.3787,36.235,36.235,145500.0
2013-02-21 09:30:00,42.7,42.82,42.46,42.5,33500.0,36.0913,36.1927,35.8885,35.9223,33500.0
2013-02-21 09:40:00,42.5,42.51,42.25,42.28,28700.0,35.9223,35.9307,35.711,35.7363,28700.0
2013-02-21 09:50:00,42.29,42.32,42.18,42.19,16200.0,35.7448,35.7701,35.6518,35.6603,16200.0
2013-02-21 10:00:00,42.18,42.25,42.05,42.23,13800.0,35.6518,35.711,35.5419,35.6941,13800.0
2013-02-21 10:10:00,42.23,42.28,42.17,42.21,8200.0,35.6941,35.7363,35.6433,35.6772,8200.0
2013-02-21 10:20:00,42.23,42.4,42.23,42.39,15800.0,35.6941,35.8378,35.6941,35.8293,15800.0
2013-02-21 10:30:00,42.4,42.4,42.14,42.14,18800.0,35.8378,35.8378,35.618,35.618,18800.0
2013-02-21 10:40:00,42.17,42.25,42.15,42.15,34100.0,35.6433,35.711,35.6264,35.6264,34100.0
2013-02-21 10:50:00,42.16,42.16,42.08,42.11,42700.0,35.6349,35.6349,35.5673,35.5926,42700.0
2013-02-21 11:00:00,42.08,42.1,42.03,42.07,15300.0,35.5673,35.5842,35.525,35.5588,15300.0
2013-02-21 11:10:00,42.07,42.1,42.06,42.06,17400.0,35.5588,35.5842,35.5504,35.5504,17400.0
2013-02-21 11:20:00,42.06,42.08,42.05,42.06,8800.0,35.5504,35.5673,35.5419,35.5504,8800.0
2013-02-21 11:30:00,42.06,42.1,42.06,42.08,12300.0,35.5504,35.5842,35.5504,35.5673,12300.0
2013-02-21 11:40:00,42.09,42.19,42.07,42.19,16900.0,35.5757,35.6603,35.5588,35.6603,16900.0
2013-02-21 11:50:00,42.2,42.27,42.19,42.19,5800.0,35.6687,35.7279,35.6603,35.6603,5800.0
2013-02-21 12:00:00,42.17,42.17,42.11,42.13,11100.0,35.6433,35.6433,35.5926,35.6095,11100.0
2013-02-21 12:10:00,42.11,42.13,42.1,42.11,6500.0,35.5926,35.6095,35.5842,35.5926,6500.0
2013-02-21 12:20:00,42.11,42.16,42.1,42.15,10200.0,35.5926,35.6349,35.5842,35.6264,10200.0
2013-02-21 12:30:00,42.16,42.16,42.02,42.02,12200.0,35.6349,35.6349,35.5166,35.5166,12200.0
2013-02-21 12:40:00,42.04,42.05,41.98,42.01,16900.0,35.5335,35.5419,35.4828,35.5081,16900.0
2013-02-21 12:50:00,42.01,42.11,42.0,42.11,21300.0,35.5081,35.5926,35.4997,35.5926,21300.0
2013-02-21 13:00:00,42.11,42.15,42.11,42.14,5500.0,35.5926,35.6264,35.5926,35.618,5500.0
2013-02-21 13:10:00,42.14,42.19,42.14,42.19,9100.0,35.618,35.6603,35.618,35.6603,9100.0
2013-02-21 13:20:00,42.18,42.18,42.14,42.14,9700.0,35.6518,35.6518,35.618,35.618,9700.0
2013-02-21 13:30:00,42.14,42.19,42.14,42.18,5000.0,35.618,35.6603,35.618,35.6518,5000.0
2013-02-21 13:40:00,42.15,42.18,42.08,42.1,21600.0,35.6264,35.6518,35.5673,35.5842,21600.0
2013-02-21 13:50:00,42.1,42.12,42.04,42.06,24700.0,35.5842,35.6011,35.5335,35.5504,24700.0
2013-02-21 14:00:00,42.07,42.08,42.01,42.04,31300.0,35.5588,35.5673,35.5081,35.5335,31300.0
2013-02-21 14:10:00,42.04,42.11,42.04,42.1,17100.0,35.5335,35.5926,35.5335,35.5842,17100.0
2013-02-21 14:20:00,42.1,42.21,42.08,42.18,23800.0,35.5842,35.6772,35.5673,35.6518,23800.0
2013-02-21 14:30:00,42.18,42.28,42.17,42.26,10100.0,35.6518,35.7363,35.6433,35.7194,10100.0
2013-02-21 14:40:00,42.26,42.28,42.23,42.25,6900.0,35.7194,35.7363,35.6941,35.711,6900.0
2013-02-21 14:50:00,42.25,42.35,42.23,42.34,41000.0,35.711,35.7955,35.6941,35.787,41000.0
2013-02-21 15:00:00,42.34,42.4,42.25,42.4,40000.0,35.787,35.8378,35.711,35.8378,40000.0
2013-02-21 15:10:00,42.39,42.51,42.38,42.5,35400.0,35.8293,35.9307,35.8208,35.9223,35400.0
2013-02-21 15:20:00,42.5,42.59,42.49,42.59,36000.0,35.9223,35.9983,35.9138,35.9983,36000.0
2013-02-21 15:30:00,42.59,42.6,42.41,42.41,37100.0,35.9983,36.0068,35.8462,35.8462,37100.0
2013-02-21 15:40:00,42.41,42.42,42.34,42.36,30900.0,35.8462,35.8547,35.787,35.8039,30900.0
2013-02-21 15:50:00,42.37,42.39,42.33,42.36,75200.0,35.8124,35.8293,35.7786,35.8039,75200.0
2013-02-22 09:30:00,42.78,43.15,42.78,43.02,86900.0,36.1589,36.4717,36.1589,36.3618,86900.0
2013-02-22 09:40:00,43.03,43.04,42.87,42.89,65100.0,36.3702,36.3787,36.235,36.2519,65100.0
2013-02-22 09:50:00,42.9,42.94,42.86,42.92,38700.0,36.2604,36.2942,36.2266,36.2773,38700.0
2013-02-22 10:00:00,42.92,43.22,42.9,43.15,51300.0,36.2773,36.5308,36.2604,36.4717,51300.0
2013-02-22 10:10:00,43.14,43.25,43.06,43.23,31600.0,36.4632,36.5562,36.3956,36.5393,31600.0
2013-02-22 10:20:00,43.22,43.28,43.06,43.14,39200.0,36.5308,36.5816,36.3956,36.4632,39200.0
2013-02-22 10:30:00,43.15,43.23,43.11,43.16,29300.0,36.4717,36.5393,36.4379,36.4801,29300.0
2013-02-22 10:40:00,43.16,43.23,43.13,43.21,25100.0,36.4801,36.5393,36.4548,36.5224,25100.0
2013-02-22 10:50:00,43.21,43.29,43.2,43.28,15000.0,36.5224,36.59,36.5139,36.5816,15000.0
2013-02-22 11:00:00,43.29,43.34,43.27,43.32,51600.0,36.59,36.6323,36.5731,36.6154,51600.0
2013-02-22 11:10:00,43.32,43.4,43.3,43.38,73100.0,36.6154,36.683,36.5985,36.6661,73100.0
2013-02-22 11:20:00,43.37,43.41,43.31,43.33,54100.0,36.6576,36.6914,36.6069,36.6238,54100.0
2013-02-22 11:30:00,43.33,43.47,43.33,43.47,25500.0,36.6238,36.7421,36.6238,36.7421,25500.0
2013-02-22 11:40:00,43.47,43.47,43.39,43.4,15700.0,36.7421,36.7421,36.6745,36.683,15700.0
2013-02-22 11:50:00,43.4,43.42,43.34,43.41,26400.0,36.683,36.6999,36.6323,36.6914,26400.0
2013-02-22 12:00:00,43.43,43.45,43.36,43.37,12000.0,36.7083,36.7252,36.6492,36.6576,12000.0
2013-02-22 12:10:00,43.38,43.38,43.31,43.35,27400.0,36.6661,36.6661,36.6069,36.6407,27400.0
2013-02-22 12:20:00,43.37,43.4,43.33,43.35,13900.0,36.6576,36.683,36.6238,36.6407,13900.0
2013-02-22 12:30:00,43.35,43.41,43.33,43.38,24500.0,36.6407,36.6914,36.6238,36.6661,24500.0
2013-02-22 12:40:00,43.38,43.48,43.36,43.48,22000.0,36.6661,36.7506,36.6492,36.7506,22000.0
2013-02-22 12:50:00,43.48,43.6,43.48,43.6,22300.0,36.7506,36.852,36.7506,36.852,22300.0
2013-02-22 13:00:00,43.6,43.62,43.52,43.52,16200.0,36.852,36.8689,36.7844,36.7844,16200.0
2013-02-22 13:10:00,43.52,43.57,43.51,43.56,10300.0,36.7844,36.8267,36.776,36.8182,10300.0
2013-02-22 13:20:00,43.55,43.55,43.44,43.47,12000.0,36.8098,36.8098,36.7168,36.7421,12000.0
2013-02-22 13:30:00,43.47,43.47,43.37,43.37,22600.0,36.7421,36.7421,36.6576,36.6576,22600.0
2013-02-22 13:40:00,43.39,43.4,43.29,43.3,29000.0,36.6745,36.683,36.59,36.5985,29000.0
2013-02-22 13:50:00,43.3,43.31,43.24,43.27,30400.0,36.5985,36.6069,36.5477,36.5731,30400.0
2013-02-22 14:00:00,43.25,43.27,43.24,43.25,25000.0,36.5562,36.5731,36.5477,36.5562,25000.0
2013-02-22 14:10:00,43.26,43.31,43.24,43.3,14300.0,36.5646,36.6069,36.5477,36.5985,14300.0
2013-02-22 14:20:00,43.31,43.36,43.3,43.33,17200.0,36.6069,36.6492,36.5985,36.6238,17200.0
2013-02-22 14:30:00,43.33,43.36,43.31,43.32,13000.0,36.6238,36.6492,36.6069,36.6154,13000.0
2013-02-22 14:40:00,43.31,43.33,43.25,43.26,11000.0,36.6069,36.6238,36.5562,36.5646,11000.0
2013-02-22 14:50:00,43.27,43.31,43.25,43.28,37500.0,36.5731,36.6069,36.5562,36.5816,37500.0
2013-02-22 15:00:00,43.28,43.33,43.27,43.28,25100.0,36.5816,36.6238,36.5731,36.5816,25100.0
2013-02-22 15:10:00,43.28,43.34,43.27,43.31,29000.0,36.5816,36.6323,36.5731,36.6069,29000.0
2013-02-22 15:20:00,43.31,43.31,43.27,43.27,34100.0,36.6069,36.6069,36.5731,36.5731,34100.0
2013-02-22 15:30:00,43.28,43.29,43.23,43.24,64800.0,36.5816,36.59,36.5393,36.5477,64800.0
2013-02-22 15:40:00,43.24,43.29,43.21,43.28,54300.0,36.5477,36.59,36.5224,36.5816,54300.0
2013-02-22 15:50:00,43.29,43.32,43.11,43.15,187800.0,36.59,36.6154,36.4379,36.4717,187800.0
2013-02-25 09:30:00,43.28,43.63,43.28,43.48,28400.0,36.5816,36.8774,36.5816,36.7506,28400.0
2013-02-25 09:40:00,43.48,43.53,43.38,43.46,16200.0,36.7506,36.7929,36.6661,36.7337,16200.0
2013-02-25 09:50:00,43.49,43.56,43.45,43.47,15600.0,36.7591,36.8182,36.7252,36.7421,15600.0
2013-02-25 10:00:00,43.47,43.55,43.45,43.45,18000.0,36.7421,36.8098,36.7252,36.7252,18000.0
2013-02-25 10:10:00,43.46,43.48,43.39,43.41,15700.0,36.7337,36.7506,36.6745,36.6914,15700.0
2013-02-25 10:20:00,43.44,43.44,43.35,43.38,18800.0,36.7168,36.7168,36.6407,36.6661,18800.0
2013-02-25 10:30:00,43.39,43.43,43.34,43.36,23400.0,36.6745,36.7083,36.6323,36.6492,23400.0
2013-02-25 10:40:00,43.33,43.37,43.23,43.26,28900.0,36.6238,36.6576,36.5393,36.5646,28900.0
2013-02-25 10:50:00,43.26,43.26,43.17,43.2,20200.0,36.5646,36.5646,36.4886,36.5139,20200.0
2013-02-25 11:00:00,43.2,43.25,43.17,43.23,32700.0,36.5139,36.5562,36.4886,36.5393,32700.0
2013-02-25 11:10:00,43.24,43.34,43.23,43.3,16000.0,36.5477,36.6323,36.5393,36.5985,16000.0
2013-02-25 11:20:00,43.29,43.38,43.27,43.33,12400.0,36.59,36.6661,36.5731,36.6238,12400.0
2013-02-25 11:30:00,43.33,43.36,43.24,43.26,12400.0,36.6238,36.6492,36.5477,36.5646,12400.0
2013-02-25 11:40:00,43.27,43.32,43.24,43.26,19700.0,36.5731,36.6154,36.5477,36.5646,19700.0
2013-02-25 11:50:00,43.27,43.27,43.16,43.18,12300.0,36.5731,36.5731,36.4801,36.497,12300.0
2013-02-25 12:00:00,43.17,43.22,43.13,43.17,12300.0,36.4886,36.5308,36.4548,36.4886,12300.0
2013-02-25 12:10:00,43.17,43.19,43.13,43.16,17400.0,36.4886,36.5055,36.4548,36.4801,17400.0
2013-02-25 12:20:00,43.16,43.2,43.15,43.18,6700.0,36.4801,36.5139,36.4717,36.497,6700.0
2013-02-25 12:30:00,43.16,43.17,43.11,43.16,6800.0,36.4801,36.4886,36.4379,36.4801,6800.0
2013-02-25 12:40:00,43.17,43.2,43.15,43.18,9900.0,36.4886,36.5139,36.4717,36.497,9900.0
2013-02-25 12:50:00,43.19,43.25,43.19,43.25,17200.0,36.5055,36.5562,36.5055,36.5562,17200.0
2013-02-25 13:00:00,43.25,43.29,43.21,43.22,8500.0,36.5562,36.59,36.5224,36.5308,8500.0
2013-02-25 13:10:00,43.24,43.26,43.19,43.19,3700.0,36.5477,36.5646,36.5055,36.5055,3700.0
2013-02-25 13:20:00,43.19,43.19,43.15,43.19,4300.0,36.5055,36.5055,36.4717,36.5055,4300.0
2013-02-25 13:30:00,43.19,43.2,43.1,43.12,10600.0,36.5055,36.5139,36.4294,36.4463,10600.0
2013-02-25 13:40:00,43.11,43.12,43.08,43.11,11300.0,36.4379,36.4463,36.4125,36.4379,11300.0
2013-02-25 13:50:00,43.11,43.15,43.09,43.09,23000.0,36.4379,36.4717,36.421,36.421,23000.0
2013-02-25 14:00:00,43.08,43.11,43.05,43.11,22100.0,36.4125,36.4379,36.3872,36.4379,22100.0
2013-02-25 14:10:00,43.11,43.14,43.08,43.14,6500.0,36.4379,36.4632,36.4125,36.4632,6500.0
2013-02-25 14:20:00,43.13,43.17,43.1,43.12,5800.0,36.4548,36.4886,36.4294,36.4463,5800.0
2013-02-25 14:30:00,43.12,43.16,43.06,43.07,7700.0,36.4463,36.4801,36.3956,36.4041,7700.0
2013-02-25 14:40:00,43.07,43.1,43.01,43.05,13800.0,36.4041,36.4294,36.3533,36.3872,13800.0
2013-02-25 14:50:00,43.04,43.14,43.03,43.07,11500.0,36.3787,36.4632,36.3702,36.4041,11500.0
2013-02-25 15:00:00,43.06,43.11,43.04,43.11,12100.0,36.3956,36.4379,36.3787,36.4379,12100.0
2013-02-25 15:10:00,43.12,43.14,43.03,43.05,22800.0,36.4463,36.4632,36.3702,36.3872,22800.0
2013-02-25 15:20:00,43.03,43.05,42.95,43.01,38600.0,36.3702,36.3872,36.3026,36.3533,38600.0
2013-02-25 15:30:00,43.01,43.03,42.99,43.0,30600.0,36.3533,36.3702,36.3364,36.3449,30600.0
2013-02-25 15:40:00,43.0,43.01,42.93,42.94,71800.0,36.3449,36.3533,36.2857,36.2942,71800.0
2013-02-25 15:50:00,42.93,42.93,42.81,42.82,150900.0,36.2857,36.2857,36.1843,36.1927,150900.0
2013-02-26 09:30:00,43.01,43.29,43.0,43.26,26200.0,36.3533,36.59,36.3449,36.5646,26200.0
2013-02-26 09:40:00,43.25,43.35,43.09,43.13,15800.0,36.5562,36.6407,36.421,36.4548,15800.0
2013-02-26 09:50:00,43.15,43.27,43.15,43.19,13400.0,36.4717,36.5731,36.4717,36.5055,13400.0
2013-02-26 10:00:00,43.19,43.46,43.19,43.41,17500.0,36.5055,36.7337,36.5055,36.6914,17500.0
2013-02-26 10:10:00,43.36,43.36,43.23,43.23,13000.0,36.6492,36.6492,36.5393,36.5393,13000.0
2013-02-26 10:20:00,43.23,43.23,43.11,43.15,11300.0,36.5393,36.5393,36.4379,36.4717,11300.0
2013-02-26 10:30:00,43.14,43.17,43.02,43.1,11300.0,36.4632,36.4886,36.3618,36.4294,11300.0
2013-02-26 10:40:00,43.13,43.19,43.07,43.18,11400.0,36.4548,36.5055,36.4041,36.497,11400.0
2013-02-26 10:50:00,43.22,43.33,43.2,43.32,19300.0,36.5308,36.6238,36.5139,36.6154,19300.0
2013-02-26 11:00:00,43.31,43.31,43.13,43.14,11200.0,36.6069,36.6069,36.4548,36.4632,11200.0
2013-02-26 11:10:00,43.15,43.27,43.13,43.26,12100.0,36.4717,36.5731,36.4548,36.5646,12100.0
2013-02-26 11:20:00,43.24,43.39,43.24,43.29,22200.0,36.5477,36.6745,36.5477,36.59,22200.0
2013-02-26 11:30:00,43.27,43.3,43.18,43.18,8400.0,36.5731,36.5985,36.497,36.497,8400.0
2013-02-26 11:40:00,43.18,43.23,43.06,43.11,11200.0,36.497,36.5393,36.3956,36.4379,11200.0
2013-02-26 11:50:00,43.13,43.16,43.11,43.12,9600.0,36.4548,36.4801,36.4379,36.4463,9600.0
2013-02-26 12:00:00,43.08,43.16,43.04,43.15,10200.0,36.4125,36.4801,36.3787,36.4717,10200.0
2013-02-26 12:10:00,43.14,43.14,43.09,43.11,5900.0,36.4632,36.4632,36.421,36.4379,5900.0
2013-02-26 12:20:00,43.11,43.17,43.11,43.15,4500.0,36.4379,36.4886,36.4379,36.4717,4500.0
2013-02-26 12:30:00,43.13,43.29,43.12,43.28,37000.0,36.4548,36.59,36.4463,36.5816,37000.0
2013-02-26 12:40:00,43.29,43.32,43.23,43.24,5400.0,36.59,36.6154,36.5393,36.5477,5400.0
2013-02-26 12:50:00,43.26,43.26,43.19,43.2,6600.0,36.5646,36.5646,36.5055,36.5139,6600.0
2013-02-26 13:00:00,43.21,43.25,43.15,43.15,32000.0,36.5224,36.5562,36.4717,36.4717,32000.0
2013-02-26 13:10:00,43.15,43.17,43.12,43.12,19200.0,36.4717,36.4886,36.4463,36.4463,19200.0
2013-02-26 13:20:00,43.12,43.15,43.11,43.11,7200.0,36.4463,36.4717,36.4379,36.4379,7200.0
2013-02-26 13:30:00,43.1,43.17,43.1,43.11,13100.0,36.4294,36.4886,36.4294,36.4379,13100.0
2013-02-26 13:40:00,43.11,43.19,43.11,43.13,16500.0,36.4379,36.5055,36.4379,36.4548,16500.0
2013-02-26 13:50:00,43.13,43.17,43.12,43.16,58400.0,36.4548,36.4886,36.4463,36.4801,58400.0
2013-02-26 14:00:00,43.14,43.27,43.13,43.15,17500.0,36.4632,36.5731,36.4548,36.4717,17500.0
2013-02-26 14:10:00,43.16,43.19,43.13,43.15,52000.0,36.4801,36.5055,36.4548,36.4717,52000.0
2013-02-26 14:20:00,43.15,43.18,43.11,43.13,35300.0,36.4717,36.497,36.4379,36.4548,35300.0
2013-02-26 14:30:00,43.14,43.25,43.14,43.24,22100.0,36.4632,36.5562,36.4632,36.5477,22100.0
2013-02-26 14:40:00,43.25,43.26,43.21,43.24,9500.0,36.5562,36.5646,36.5224,36.5477,9500.0
2013-02-26 14:50:00,43.25,43.27,43.22,43.25,13100.0,36.5562,36.5731,36.5308,36.5562,13100.0
2013-02-26 15:00:00,43.24,43.29,43.21,43.24,27700.0,36.5477,36.59,36.5224,36.5477,27700.0
2013-02-26 15:10:00,43.25,43.25,43.16,43.22,16500.0,36.5562,36.5562,36.4801,36.5308,16500.0
2013-02-26 15:20:00,43.21,43.25,43.2,43.24,19600.0,36.5224,36.5562,36.5139,36.5477,19600.0
2013-02-26 15:30:00,43.24,43.24,43.19,43.24,27900.0,36.5477,36.5477,36.5055,36.5477,27900.0
2013-02-26 15:40:00,43.24,43.29,43.21,43.23,58700.0,36.5477,36.59,36.5224,36.5393,58700.0
2013-02-26 15:50:00,43.24,43.25,43.14,43.15,110400.0,36.5477,36.5562,36.4632,36.4717,110400.0
2013-02-27 09:30:00,43.0,43.35,42.76,43.35,15500.0,36.3449,36.6407,36.142,36.6407,15500.0
2013-02-27 09:40:00,43.34,43.43,43.31,43.31,8200.0,36.6323,36.7083,36.6069,36.6069,8200.0
2013-02-27 09:50:00,43.31,43.39,43.28,43.37,15600.0,36.6069,36.6745,36.5816,36.6576,15600.0
2013-02-27 10:00:00,43.4,43.47,43.35,43.35,12200.0,36.683,36.7421,36.6407,36.6407,12200.0
2013-02-27 10:10:00,43.39,43.48,43.39,43.47,6700.0,36.6745,36.7506,36.6745,36.7421,6700.0
2013-02-27 10:20:00,43.47,43.59,43.47,43.58,7600.0,36.7421,36.8436,36.7421,36.8351,7600.0
2013-02-27 10:30:00,43.59,43.75,43.59,43.75,11900.0,36.8436,36.9788,36.8436,36.9788,11900.0
2013-02-27 10:40:00,43.74,43.75,43.66,43.66,7700.0,36.9704,36.9788,36.9027,36.9027,7700.0
2013-02-27 10:50:00,43.64,43.71,43.62,43.66,7200.0,36.8858,36.945,36.8689,36.9027,7200.0
2013-02-27 11:00:00,43.68,43.76,43.68,43.71,7900.0,36.9196,36.9873,36.9196,36.945,7900.0
2013-02-27 11:10:00,43.71,43.77,43.62,43.62,5600.0,36.945,36.9957,36.8689,36.8689,5600.0
2013-02-27 11:20:00,43.63,43.67,43.6,43.67,9400.0,36.8774,36.9112,36.852,36.9112,9400.0
2013-02-27 11:30:00,43.65,43.65,43.6,43.61,3300.0,36.8943,36.8943,36.852,36.8605,3300.0
2013-02-27 11:40:00,43.63,43.67,43.59,43.59,3800.0,36.8774,36.9112,36.8436,36.8436,3800.0
2013-02-27 11:50:00,43.61,43.66,43.59,43.59,7600.0,36.8605,36.9027,36.8436,36.8436,7600.0
2013-02-27 12:00:00,43.6,43.67,43.58,43.67,5200.0,36.852,36.9112,36.8351,36.9112,5200.0
2013-02-27 12:10:00,43.64,43.64,43.61,43.63,3800.0,36.8858,36.8858,36.8605,36.8774,3800.0
2013-02-27 12:20:00,43.63,43.68,43.6,43.61,4800.0,36.8774,36.9196,36.852,36.8605,4800.0
2013-02-27 12:30:00,43.61,43.68,43.59,43.59,5600.0,36.8605,36.9196,36.8436,36.8436,5600.0
2013-02-27 12:40:00,43.61,43.65,43.54,43.54,4000.0,36.8605,36.8943,36.8013,36.8013,4000.0
2013-02-27 12:50:00,43.51,43.54,43.47,43.47,5300.0,36.776,36.8013,36.7421,36.7421,5300.0
2013-02-27 13:00:00,43.48,43.51,43.47,43.48,3600.0,36.7506,36.776,36.7421,36.7506,3600.0
2013-02-27 13:10:00,43.47,43.53,43.46,43.47,4100.0,36.7421,36.7929,36.7337,36.7421,4100.0
2013-02-27 13:20:00,43.47,43.52,43.47,43.48,1600.0,36.7421,36.7844,36.7421,36.7506,1600.0
2013-02-27 13:30:00,43.48,43.52,43.48,43.52,5800.0,36.7506,36.7844,36.7506,36.7844,5800.0
2013-02-27 13:40:00,43.53,43.53,43.47,43.48,4700.0,36.7929,36.7929,36.7421,36.7506,4700.0
2013-02-27 13:50:00,43.47,43.53,43.46,43.51,6600.0,36.7421,36.7929,36.7337,36.776,6600.0
2013-02-27 14:00:00,43.52,43.54,43.51,43.52,4700.0,36.7844,36.8013,36.776,36.7844,4700.0
2013-02-27 14:10:00,43.53,43.61,43.53,43.56,16200.0,36.7929,36.8605,36.7929,36.8182,16200.0
2013-02-27 14:20:00,43.59,43.67,43.58,43.65,10400.0,36.8436,36.9112,36.8351,36.8943,10400.0
2013-02-27 14:30:00,43.64,43.66,43.54,43.56,9900.0,36.8858,36.9027,36.8013,36.8182,9900.0
2013-02-27 14:40:00,43.56,43.64,43.55,43.63,11300.0,36.8182,36.8858,36.8098,36.8774,11300.0
2013-02-27 14:50:00,43.65,43.72,43.59,43.64,43100.0,36.8943,36.9535,36.8436,36.8858,43100.0
2013-02-27 15:00:00,43.64,43.65,43.62,43.65,11900.0,36.8858,36.8943,36.8689,36.8943,11900.0
2013-02-27 15:10:00,43.64,43.7,43.64,43.67,11800.0,36.8858,36.9365,36.8858,36.9112,11800.0
2013-02-27 15:20:00,43.67,43.71,43.67,43.69,15500.0,36.9112,36.945,36.9112,36.9281,15500.0
2013-02-27 15:30:00,43.69,43.72,43.68,43.71,16900.0,36.9281,36.9535,36.9196,36.945,16900.0
2013-02-27 15:40:00,43.71,43.76,43.68,43.73,39500.0,36.945,36.9873,36.9196,36.9619,39500.0
2013-02-27 15:50:00,43.73,43.77,43.68,43.69,72400.0,36.9619,36.9957,36.9196,36.9281,72400.0
2013-02-28 09:30:00,43.66,44.04,43.23,44.04,33800.0,36.9027,37.2239,36.5393,37.2239,33800.0
2013-02-28 09:40:00,44.03,44.12,43.97,44.1,17200.0,37.2155,37.2915,37.1648,37.2746,17200.0
2013-02-28 09:50:00,44.14,44.15,44.06,44.15,29800.0,37.3085,37.3169,37.2408,37.3169,29800.0
2013-02-28 10:00:00,44.15,44.24,44.07,44.24,27600.0,37.3169,37.393,37.2493,37.393,27600.0
2013-02-28 10:10:00,44.22,44.61,44.18,44.58,41200.0,37.3761,37.7057,37.3423,37.6804,41200.0
2013-02-28 10:20:00,44.56,44.58,44.43,44.43,43500.0,37.6634,37.6804,37.5536,37.5536,43500.0
2013-02-28 10:30:00,44.43,44.45,44.17,44.17,38300.0,37.5536,37.5705,37.3338,37.3338,38300.0
2013-02-28 10:40:00,44.17,44.25,44.12,44.12,27700.0,37.3338,37.4014,37.2915,37.2915,27700.0
2013-02-28 10:50:00,44.13,44.27,44.12,44.24,20500.0,37.3,37.4183,37.2915,37.393,20500.0
2013-02-28 11:00:00,44.26,44.37,44.2,44.32,19100.0,37.4099,37.5029,37.3592,37.4606,19100.0
2013-02-28 11:10:00,44.32,44.34,44.22,44.3,16400.0,37.4606,37.4775,37.3761,37.4437,16400.0
2013-02-28 11:20:00,44.3,44.47,44.3,44.47,41100.0,37.4437,37.5874,37.4437,37.5874,41100.0
2013-02-28 11:30:00,44.49,44.49,44.25,44.25,16700.0,37.6043,37.6043,37.4014,37.4014,16700.0
2013-02-28 11:40:00,44.25,44.29,44.17,44.28,60900.0,37.4014,37.4352,37.3338,37.4268,60900.0
2013-02-28 11:50:00,44.29,44.32,44.19,44.26,61800.0,37.4352,37.4606,37.3507,37.4099,61800.0
2013-02-28 12:00:00,44.26,44.27,44.2,44.24,14600.0,37.4099,37.4183,37.3592,37.393,14600.0
2013-02-28 12:10:00,44.23,44.4,44.21,44.38,13500.0,37.3845,37.5282,37.3676,37.5113,13500.0
2013-02-28 12:20:00,44.38,44.45,44.36,44.36,13400.0,37.5113,37.5705,37.4944,37.4944,13400.0
2013-02-28 12:30:00,44.36,44.37,44.19,44.22,47100.0,37.4944,37.5029,37.3507,37.3761,47100.0
2013-02-28 12:40:00,44.22,44.31,44.21,44.25,44000.0,37.3761,37.4521,37.3676,37.4014,44000.0
2013-02-28 12:50:00,44.25,44.34,44.2,44.34,22700.0,37.4014,37.4775,37.3592,37.4775,22700.0
2013-02-28 13:00:00,44.34,44.53,44.34,44.49,13600.0,37.4775,37.6381,37.4775,37.6043,13600.0
2013-02-28 13:10:00,44.49,44.52,44.43,44.48,12700.0,37.6043,37.6296,37.5536,37.5958,12700.0
2013-02-28 13:20:00,44.48,44.6,44.4,44.4,54600.0,37.5958,37.6973,37.5282,37.5282,54600.0
2013-02-28 13:30:00,44.41,44.61,44.41,44.48,23200.0,37.5367,37.7057,37.5367,37.5958,23200.0
2013-02-28 13:40:00,44.47,44.61,44.45,44.6,13000.0,37.5874,37.7057,37.5705,37.6973,13000.0
2013-02-28 13:50:00,44.6,44.69,44.55,44.63,21100.0,37.6973,37.7733,37.655,37.7226,21100.0
2013-02-28 14:00:00,44.63,44.64,44.55,44.59,11700.0,37.7226,37.7311,37.655,37.6888,11700.0
2013-02-28 14:10:00,44.6,44.67,44.59,44.63,28900.0,37.6973,37.7564,37.6888,37.7226,28900.0
2013-02-28 14:20:00,44.64,44.7,44.55,44.55,28400.0,37.7311,37.7818,37.655,37.655,28400.0
2013-02-28 14:30:00,44.56,44.67,44.51,44.63,21500.0,37.6634,37.7564,37.6212,37.7226,21500.0
2013-02-28 14:40:00,44.63,44.67,44.61,44.66,21700.0,37.7226,37.7564,37.7057,37.748,21700.0
2013-02-28 14:50:00,44.67,44.81,44.66,44.75,42000.0,37.7564,37.8748,37.748,37.824,42000.0
2013-02-28 15:00:00,44.76,44.77,44.56,44.56,20300.0,37.8325,37.8409,37.6634,37.6634,20300.0
2013-02-28 15:10:00,44.56,44.58,44.5,44.54,24400.0,37.6634,37.6804,37.6127,37.6465,24400.0
2013-02-28 15:20:00,44.54,44.58,44.42,44.42,43600.0,37.6465,37.6804,37.5451,37.5451,43600.0
2013-02-28 15:30:00,44.43,44.5,44.42,44.5,34600.0,37.5536,37.6127,37.5451,37.6127,34600.0
2013-02-28 15:40:00,44.49,44.7,44.49,44.69,78400.0,37.6043,37.7818,37.6043,37.7733,78400.0
2013-02-28 15:50:00,44.68,44.69,44.46,44.47,201000.0,37.7649,37.7733,37.5789,37.5874,201000.0
2013-03-01 09:30:00,44.11,44.29,43.63,43.63,59300.0,37.2831,37.4352,36.8774,36.8774,59300.0
2013-03-01 09:40:00,43.69,43.82,43.66,43.78,53700.0,36.9281,37.038,36.9027,37.0042,53700.0
2013-03-01 09:50:00,43.78,43.85,43.65,43.71,22700.0,37.0042,37.0633,36.8943,36.945,22700.0
2013-03-01 10:00:00,43.78,43.83,43.6,43.76,35900.0,37.0042,37.0464,36.852,36.9873,35900.0
2013-03-01 10:10:00,43.76,43.77,43.52,43.55,26100.0,36.9873,36.9957,36.7844,36.8098,26100.0
2013-03-01 10:20:00,43.54,43.58,43.43,43.57,46600.0,36.8013,36.8351,36.7083,36.8267,46600.0
2013-03-01 10:30:00,43.57,43.61,43.5,43.58,44300.0,36.8267,36.8605,36.7675,36.8351,44300.0
2013-03-01 10:40:00,43.57,43.67,43.53,43.53,32600.0,36.8267,36.9112,36.7929,36.7929,32600.0
2013-03-01 10:50:00,43.52,43.63,43.52,43.59,33800.0,36.7844,36.8774,36.7844,36.8436,33800.0
2013-03-01 11:00:00,43.6,43.66,43.56,43.6,21400.0,36.852,36.9027,36.8182,36.852,21400.0
2013-03-01 11:10:00,43.61,43.61,43.47,43.48,33700.0,36.8605,36.8605,36.7421,36.7506,33700.0
2013-03-01 11:20:00,43.49,43.59,43.49,43.56,25700.0,36.7591,36.8436,36.7591,36.8182,25700.0
2013-03-01 11:30:00,43.56,43.66,43.56,43.64,21500.0,36.8182,36.9027,36.8182,36.8858,21500.0
2013-03-01 11:40:00,43.62,43.62,43.51,43.54,13100.0,36.8689,36.8689,36.776,36.8013,13100.0
2013-03-01 11:50:00,43.54,43.62,43.48,43.62,14400.0,36.8013,36.8689,36.7506,36.8689,14400.0
2013-03-01 12:00:00,43.65,43.75,43.63,43.74,18100.0,36.8943,36.9788,36.8774,36.9704,18100.0
2013-03-01 12:10:00,43.75,43.84,43.75,43.8,8500.0,36.9788,37.0549,36.9788,37.0211,8500.0
2013-03-01 12:20:00,43.82,43.91,43.81,43.86,17200.0,37.038,37.114,37.0295,37.0718,17200.0
2013-03-01 12:30:00,43.86,43.97,43.86,43.96,16200.0,37.0718,37.1648,37.0718,37.1563,16200.0
2013-03-01 12:40:00,43.95,43.95,43.87,43.88,12300.0,37.1479,37.1479,37.0802,37.0887,12300.0
2013-03-01 12:50:00,43.9,43.94,43.89,43.91,9800.0,37.1056,37.1394,37.0971,37.114,9800.0
2013-03-01 13:00:00,43.91,43.92,43.79,43.81,13200.0,37.114,37.1225,37.0126,37.0295,13200.0
2013-03-01 13:10:00,43.79,43.87,43.79,43.84,7900.0,37.0126,37.0802,37.0126,37.0549,7900.0
2013-03-01 13:20:00,43.82,43.83,43.74,43.74,9600.0,37.038,37.0464,36.9704,36.9704,9600.0
2013-03-01 13:30:00,43.73,43.77,43.68,43.77,12400.0,36.9619,36.9957,36.9196,36.9957,12400.0
2013-03-01 13:40:00,43.76,43.82,43.74,43.74,14900.0,36.9873,37.038,36.9704,36.9704,14900.0
2013-03-01 13:50:00,43.76,43.77,43.68,43.77,15500.0,36.9873,36.9957,36.9196,36.9957,15500.0
2013-03-01 14:00:00,43.81,43.94,43.8,43.91,11300.0,37.0295,37.1394,37.0211,37.114,11300.0
2013-03-01 14:10:00,43.91,43.93,43.89,43.89,12200.0,37.114,37.131,37.0971,37.0971,12200.0
2013-03-01 14:20:00,43.91,43.92,43.84,43.84,14900.0,37.114,37.1225,37.0549,37.0549,14900.0
2013-03-01 14:30:00,43.85,43.89,43.69,43.7,28100.0,37.0633,37.0971,36.9281,36.9365,28100.0
2013-03-01 14:40:00,43.69,43.73,43.59,43.6,54100.0,36.9281,36.9619,36.8436,36.852,54100.0
2013-03-01 14:50:00,43.59,43.62,43.55,43.6,21600.0,36.8436,36.8689,36.8098,36.852,21600.0
2013-03-01 15:00:00,43.61,43.67,43.56,43.56,27200.0,36.8605,36.9112,36.8182,36.8182,27200.0
2013-03-01 15:10:00,43.55,43.6,43.52,43.55,26300.0,36.8098,36.852,36.7844,36.8098,26300.0
2013-03-01 15:20:00,43.55,43.62,43.53,43.53,13100.0,36.8098,36.8689,36.7929,36.7929,13100.0
2013-03-01 15:30:00,43.54,43.66,43.54,43.64,17900.0,36.8013,36.9027,36.8013,36.8858,17900.0
2013-03-01 15:40:00,43.66,43.72,43.55,43.68,24000.0,36.9027,36.9535,36.8098,36.9196,24000.0
2013-03-01 15:50:00,43.68,43.74,43.56,43.63,122100.0,36.9196,36.9704,36.8182,36.8774,122100.0
2013-03-04 09:30:00,43.31,43.58,43.31,43.56,46700.0,36.6069,36.8351,36.6069,36.8182,46700.0
2013-03-04 09:40:00,43.56,43.63,43.52,43.59,9000.0,36.8182,36.8774,36.7844,36.8436,9000.0
2013-03-04 09:50:00,43.59,43.67,43.55,43.61,6900.0,36.8436,36.9112,36.8098,36.8605,6900.0
2013-03-04 10:00:00,43.61,43.74,43.6,43.74,5700.0,36.8605,36.9704,36.852,36.9704,5700.0
2013-03-04 10:10:00,43.71,43.71,43.54,43.57,8000.0,36.945,36.945,36.8013,36.8267,8000.0
2013-03-04 10:20:00,43.56,43.56,43.46,43.54,6000.0,36.8182,36.8182,36.7337,36.8013,6000.0
2013-03-04 10:30:00,43.56,43.57,43.45,43.49,9400.0,36.8182,36.8267,36.7252,36.7591,9400.0
2013-03-04 10:40:00,43.49,43.57,43.48,43.53,7900.0,36.7591,36.8267,36.7506,36.7929,7900.0
2013-03-04 10:50:00,43.54,43.56,43.48,43.55,10100.0,36.8013,36.8182,36.7506,36.8098,10100.0
2013-03-04 11:00:00,43.56,43.57,43.5,43.56,7300.0,36.8182,36.8267,36.7675,36.8182,7300.0
2013-03-04 11:10:00,43.55,43.65,43.51,43.65,4300.0,36.8098,36.8943,36.776,36.8943,4300.0
2013-03-04 11:20:00,43.63,43.63,43.54,43.57,6200.0,36.8774,36.8774,36.8013,36.8267,6200.0
2013-03-04 11:30:00,43.57,43.6,43.52,43.53,8200.0,36.8267,36.852,36.7844,36.7929,8200.0
2013-03-04 11:40:00,43.55,43.61,43.54,43.6,10200.0,36.8098,36.8605,36.8013,36.852,10200.0
2013-03-04 11:50:00,43.6,43.65,43.58,43.59,9300.0,36.852,36.8943,36.8351,36.8436,9300.0
2013-03-04 12:00:00,43.6,43.63,43.55,43.55,8900.0,36.852,36.8774,36.8098,36.8098,8900.0
2013-03-04 12:10:00,43.55,43.59,43.54,43.54,16400.0,36.8098,36.8436,36.8013,36.8013,16400.0
2013-03-04 12:20:00,43.54,43.55,43.5,43.5,17100.0,36.8013,36.8098,36.7675,36.7675,17100.0
2013-03-04 12:30:00,43.5,43.56,43.5,43.55,18900.0,36.7675,36.8182,36.7675,36.8098,18900.0
2013-03-04 12:40:00,43.57,43.61,43.52,43.55,34400.0,36.8267,36.8605,36.7844,36.8098,34400.0
2013-03-04 12:50:00,43.55,43.66,43.55,43.65,5800.0,36.8098,36.9027,36.8098,36.8943,5800.0
2013-03-04 13:00:00,43.66,43.72,43.65,43.71,8700.0,36.9027,36.9535,36.8943,36.945,8700.0
2013-03-04 13:10:00,43.72,43.77,43.72,43.76,5700.0,36.9535,36.9957,36.9535,36.9873,5700.0
2013-03-04 13:20:00,43.77,43.93,43.77,43.89,17500.0,36.9957,37.131,36.9957,37.0971,17500.0
2013-03-04 13:30:00,43.88,43.98,43.88,43.95,7600.0,37.0887,37.1732,37.0887,37.1479,7600.0
2013-03-04 13:40:00,43.95,44.01,43.94,44.0,6900.0,37.1479,37.1986,37.1394,37.1901,6900.0
2013-03-04 13:50:00,44.0,44.1,43.99,44.02,14500.0,37.1901,37.2746,37.1817,37.207,14500.0
2013-03-04 14:00:00,44.03,44.03,43.93,43.93,7200.0,37.2155,37.2155,37.131,37.131,7200.0
2013-03-04 14:10:00,43.93,43.96,43.88,43.88,8700.0,37.131,37.1563,37.0887,37.0887,8700.0
2013-03-04 14:20:00,43.88,44.01,43.88,43.97,7300.0,37.0887,37.1986,37.0887,37.1648,7300.0
2013-03-04 14:30:00,43.97,44.02,43.94,43.96,10300.0,37.1648,37.207,37.1394,37.1563,10300.0
2013-03-04 14:40:00,43.96,44.07,43.96,44.03,9600.0,37.1563,37.2493,37.1563,37.2155,9600.0
2013-03-04 14:50:00,44.03,44.16,44.03,44.13,29000.0,37.2155,37.3254,37.2155,37.3,29000.0
2013-03-04 15:00:00,44.14,44.18,44.09,44.09,9900.0,37.3085,37.3423,37.2662,37.2662,9900.0
2013-03-04 15:10:00,44.07,44.09,44.02,44.04,9100.0,37.2493,37.2662,37.207,37.2239,9100.0
2013-03-04 15:20:00,44.02,44.07,43.99,44.05,13000.0,37.207,37.2493,37.1817,37.2324,13000.0
2013-03-04 15:30:00,44.05,44.08,43.99,44.01,17700.0,37.2324,37.2577,37.1817,37.1986,17700.0
2013-03-04 15:40:00,44.02,44.12,43.98,44.12,21500.0,37.207,37.2915,37.1732,37.2915,21500.0
2013-03-04 15:50:00,44.11,44.16,44.07,44.14,44700.0,37.2831,37.3254,37.2493,37.3085,44700.0
2013-03-05 09:30:00,44.22,44.75,44.22,44.71,23900.0,37.3761,37.824,37.3761,37.7902,23900.0
2013-03-05 09:40:00,44.74,44.75,44.57,44.75,12600.0,37.8156,37.824,37.6719,37.824,12600.0
2013-03-05 09:50:00,44.75,44.87,44.74,44.85,21400.0,37.824,37.9255,37.8156,37.9086,21400.0
2013-03-05 10:00:00,44.85,44.85,44.79,44.85,33500.0,37.9086,37.9086,37.8579,37.9086,33500.0
2013-03-05 10:10:00,44.85,44.85,44.8,44.85,46300.0,37.9086,37.9086,37.8663,37.9086,46300.0
2013-03-05 10:20:00,44.85,44.85,44.84,44.84,27200.0,37.9086,37.9086,37.9001,37.9001,27200.0
2013-03-05 10:30:00,44.85,44.85,44.84,44.85,26500.0,37.9086,37.9086,37.9001,37.9086,26500.0
2013-03-05 10:40:00,44.85,44.85,44.84,44.85,37000.0,37.9086,37.9086,37.9001,37.9086,37000.0
2013-03-05 10:50:00,44.85,45.16,44.84,45.1,36500.0,37.9086,38.1706,37.9001,38.1199,36500.0
2013-03-05 11:00:00,45.1,45.11,44.98,45.05,16500.0,38.1199,38.1283,38.0184,38.0776,16500.0
2013-03-05 11:10:00,45.03,45.17,45.0,45.17,23300.0,38.0607,38.179,38.0353,38.179,23300.0
2013-03-05 11:20:00,45.17,45.21,45.15,45.2,17700.0,38.179,38.2128,38.1621,38.2044,17700.0
2013-03-05 11:30:00,45.2,45.3,45.2,45.3,17600.0,38.2044,38.2889,38.2044,38.2889,17600.0
2013-03-05 11:40:00,45.28,45.33,45.27,45.31,14100.0,38.272,38.3143,38.2636,38.2974,14100.0
2013-03-05 11:50:00,45.31,45.49,45.26,45.31,30200.0,38.2974,38.4495,38.2551,38.2974,30200.0
2013-03-05 12:00:00,45.29,45.44,45.25,45.38,20300.0,38.2805,38.4072,38.2467,38.3565,20300.0
2013-03-05 12:10:00,45.36,45.38,45.21,45.22,7200.0,38.3396,38.3565,38.2128,38.2213,7200.0
2013-03-05 12:20:00,45.21,45.21,45.16,45.19,7900.0,38.2128,38.2128,38.1706,38.1959,7900.0
2013-03-05 12:30:00,45.19,45.2,45.15,45.15,23900.0,38.1959,38.2044,38.1621,38.1621,23900.0
2013-03-05 12:40:00,45.14,45.15,45.08,45.08,8700.0,38.1537,38.1621,38.103,38.103,8700.0
2013-03-05 12:50:00,45.11,45.2,45.09,45.18,13400.0,38.1283,38.2044,38.1114,38.1875,13400.0
2013-03-05 13:00:00,45.18,45.2,45.11,45.17,10500.0,38.1875,38.2044,38.1283,38.179,10500.0
2013-03-05 13:10:00,45.17,45.18,45.11,45.13,45900.0,38.179,38.1875,38.1283,38.1452,45900.0
2013-03-05 13:20:00,45.11,45.2,45.11,45.17,16900.0,38.1283,38.2044,38.1283,38.179,16900.0
2013-03-05 13:30:00,45.17,45.35,45.12,45.32,45600.0,38.179,38.3312,38.1368,38.3058,45600.0
2013-03-05 13:40:00,45.3,45.34,45.21,45.21,14600.0,38.2889,38.3227,38.2128,38.2128,14600.0
2013-03-05 13:50:00,45.23,45.24,45.08,45.09,13100.0,38.2298,38.2382,38.103,38.1114,13100.0
2013-03-05 14:00:00,45.08,45.13,45.06,45.1,41700.0,38.103,38.1452,38.0861,38.1199,41700.0
2013-03-05 14:10:00,45.09,45.11,45.07,45.1,19600.0,38.1114,38.1283,38.0945,38.1199,19600.0
2013-03-05 14:20:00,45.11,45.16,45.01,45.04,20900.0,38.1283,38.1706,38.0438,38.0692,20900.0
2013-03-05 14:30:00,45.03,45.03,44.99,45.02,9800.0,38.0607,38.0607,38.0269,38.0523,9800.0
2013-03-05 14:40:00,45.03,45.14,45.03,45.12,11100.0,38.0607,38.1537,38.0607,38.1368,11100.0
2013-03-05 14:50:00,45.1,45.12,45.04,45.06,7600.0,38.1199,38.1368,38.0692,38.0861,7600.0
2013-03-05 15:00:00,45.07,45.07,44.98,45.07,12700.0,38.0945,38.0945,38.0184,38.0945,12700.0
2013-03-05 15:10:00,45.08,45.09,45.03,45.03,10500.0,38.103,38.1114,38.0607,38.0607,10500.0
2013-03-05 15:20:00,45.03,45.06,45.01,45.06,19500.0,38.0607,38.0861,38.0438,38.0861,19500.0
2013-03-05 15:30:00,45.06,45.17,45.05,45.17,28100.0,38.0861,38.179,38.0776,38.179,28100.0
2013-03-05 15:40:00,45.17,45.26,45.17,45.25,57000.0,38.179,38.2551,38.179,38.2467,57000.0
2013-03-05 15:50:00,45.25,45.25,45.13,45.19,100400.0,38.2467,38.2467,38.1452,38.1959,100400.0
2013-03-06 09:30:00,45.33,45.45,45.05,45.37,15100.0,38.3143,38.4157,38.0776,38.3481,15100.0
2013-03-06 09:40:00,45.35,45.42,45.28,45.41,7900.0,38.3312,38.3903,38.272,38.3819,7900.0
2013-03-06 09:50:00,45.39,45.53,45.32,45.53,33900.0,38.365,38.4833,38.3058,38.4833,33900.0
2013-03-06 10:00:00,45.58,45.65,45.5,45.59,20800.0,38.5256,38.5847,38.458,38.534,20800.0
2013-03-06 10:10:00,45.56,45.58,45.48,45.49,4800.0,38.5087,38.5256,38.4411,38.4495,4800.0
2013-03-06 10:20:00,45.48,45.55,45.44,45.45,6600.0,38.4411,38.5002,38.4072,38.4157,6600.0
2013-03-06 10:30:00,45.45,45.45,45.3,45.37,6700.0,38.4157,38.4157,38.2889,38.3481,6700.0
2013-03-06 10:40:00,45.35,45.37,45.25,45.25,6100.0,38.3312,38.3481,38.2467,38.2467,6100.0
2013-03-06 10:50:00,45.22,45.22,45.09,45.12,7600.0,38.2213,38.2213,38.1114,38.1368,7600.0
2013-03-06 11:00:00,45.08,45.13,45.03,45.03,4400.0,38.103,38.1452,38.0607,38.0607,4400.0
2013-03-06 11:10:00,45.03,45.08,45.01,45.08,4300.0,38.0607,38.103,38.0438,38.103,4300.0
2013-03-06 11:20:00,45.09,45.18,45.09,45.12,6800.0,38.1114,38.1875,38.1114,38.1368,6800.0
2013-03-06 11:30:00,45.08,45.16,45.08,45.12,10700.0,38.103,38.1706,38.103,38.1368,10700.0
2013-03-06 11:40:00,45.12,45.12,45.07,45.12,3100.0,38.1368,38.1368,38.0945,38.1368,3100.0
2013-03-06 11:50:00,45.13,45.13,45.04,45.04,3300.0,38.1452,38.1452,38.0692,38.0692,3300.0
2013-03-06 12:00:00,45.01,45.02,44.97,45.01,9500.0,38.0438,38.0523,38.01,38.0438,9500.0
2013-03-06 12:10:00,45.01,45.04,45.0,45.04,39500.0,38.0438,38.0692,38.0353,38.0692,39500.0
2013-03-06 12:20:00,45.03,45.04,44.98,44.98,6500.0,38.0607,38.0692,38.0184,38.0184,6500.0
2013-03-06 12:30:00,44.98,45.05,44.96,45.05,9400.0,38.0184,38.0776,38.0015,38.0776,9400.0
2013-03-06 12:40:00,45.05,45.1,45.05,45.09,5600.0,38.0776,38.1199,38.0776,38.1114,5600.0
2013-03-06 12:50:00,45.12,45.17,45.04,45.04,13000.0,38.1368,38.179,38.0692,38.0692,13000.0
2013-03-06 13:00:00,45.04,45.13,45.0,45.0,44100.0,38.0692,38.1452,38.0353,38.0353,44100.0
2013-03-06 13:10:00,44.99,45.0,44.94,44.94,5400.0,38.0269,38.0353,37.9846,37.9846,5400.0
2013-03-06 13:20:00,44.95,44.96,44.9,44.95,5300.0,37.9931,38.0015,37.9508,37.9931,5300.0
2013-03-06 13:30:00,44.95,45.0,44.95,44.98,13000.0,37.9931,38.0353,37.9931,38.0184,13000.0
2013-03-06 13:40:00,44.98,45.0,44.98,44.98,6900.0,38.0184,38.0353,38.0184,38.0184,6900.0
2013-03-06 13:50:00,44.96,44.96,44.89,44.9,6100.0,38.0015,38.0015,37.9424,37.9508,6100.0
2013-03-06 14:00:00,44.91,44.94,44.91,44.93,3800.0,37.9593,37.9846,37.9593,37.9762,3800.0
2013-03-06 14:10:00,44.92,44.93,44.86,44.93,16000.0,37.9677,37.9762,37.917,37.9762,16000.0
2013-03-06 14:20:00,44.94,44.95,44.9,44.91,15600.0,37.9846,37.9931,37.9508,37.9593,15600.0
2013-03-06 14:30:00,44.91,44.99,44.9,44.97,7300.0,37.9593,38.0269,37.9508,38.01,7300.0
2013-03-06 14:40:00,44.95,44.97,44.88,44.89,44700.0,37.9931,38.01,37.9339,37.9424,44700.0
2013-03-06 14:50:00,44.9,44.92,44.88,44.89,3500.0,37.9508,37.9677,37.9339,37.9424,3500.0
2013-03-06 15:00:00,44.9,44.91,44.84,44.9,18400.0,37.9508,37.9593,37.9001,37.9508,18400.0
2013-03-06 15:10:00,44.9,44.91,44.88,44.88,11300.0,37.9508,37.9593,37.9339,37.9339,11300.0
2013-03-06 15:20:00,44.89,44.92,44.87,44.87,15600.0,37.9424,37.9677,37.9255,37.9255,15600.0
2013-03-06 15:30:00,44.87,44.89,44.82,44.87,56800.0,37.9255,37.9424,37.8832,37.9255,56800.0
2013-03-06 15:40:00,44.87,44.91,44.85,44.9,26000.0,37.9255,37.9593,37.9086,37.9508,26000.0
2013-03-06 15:50:00,44.91,45.01,44.9,45.01,98600.0,37.9593,38.0438,37.9508,38.0438,98600.0
2013-03-07 09:30:00,44.8,44.85,44.08,44.13,62000.0,37.8663,37.9086,37.2577,37.3,62000.0
2013-03-07 09:40:00,44.1,44.22,43.93,43.93,81900.0,37.2746,37.3761,37.131,37.131,81900.0
2013-03-07 09:50:00,43.95,44.24,43.9,44.22,46000.0,37.1479,37.393,37.1056,37.3761,46000.0
2013-03-07 10:00:00,44.23,44.3,44.06,44.08,44500.0,37.3845,37.4437,37.2408,37.2577,44500.0
2013-03-07 10:10:00,44.09,44.1,43.95,44.0,22900.0,37.2662,37.2746,37.1479,37.1901,22900.0
2013-03-07 10:20:00,43.99,44.04,43.95,44.04,150300.0,37.1817,37.2239,37.1479,37.2239,150300.0
2013-03-07 10:30:00,44.04,44.13,44.03,44.03,14500.0,37.2239,37.3,37.2155,37.2155,14500.0
2013-03-07 10:40:00,44.03,44.05,43.96,43.96,12900.0,37.2155,37.2324,37.1563,37.1563,12900.0
2013-03-07 10:50:00,43.96,44.0,43.9,43.91,14500.0,37.1563,37.1901,37.1056,37.114,14500.0
2013-03-07 11:00:00,43.91,43.92,43.85,43.89,18500.0,37.114,37.1225,37.0633,37.0971,18500.0
2013-03-07 11:10:00,43.86,43.92,43.66,43.71,20600.0,37.0718,37.1225,36.9027,36.945,20600.0
2013-03-07 11:20:00,43.7,43.72,43.65,43.68,15500.0,36.9365,36.9535,36.8943,36.9196,15500.0
2013-03-07 11:30:00,43.69,43.82,43.69,43.81,22800.0,36.9281,37.038,36.9281,37.0295,22800.0
2013-03-07 11:40:00,43.81,43.82,43.73,43.73,30000.0,37.0295,37.038,36.9619,36.9619,30000.0
2013-03-07 11:50:00,43.74,43.75,43.53,43.56,35800.0,36.9704,36.9788,36.7929,36.8182,35800.0
2013-03-07 12:00:00,43.54,43.71,43.54,43.71,26000.0,36.8013,36.945,36.8013,36.945,26000.0
2013-03-07 12:10:00,43.71,43.83,43.71,43.8,20100.0,36.945,37.0464,36.945,37.0211,20100.0
2013-03-07 12:20:00,43.8,43.81,43.7,43.71,16300.0,37.0211,37.0295,36.9365,36.945,16300.0
2013-03-07 12:30:00,43.7,43.7,43.53,43.55,74600.0,36.9365,36.9365,36.7929,36.8098,74600.0
2013-03-07 12:40:00,43.55,43.56,43.51,43.51,30400.0,36.8098,36.8182,36.776,36.776,30400.0
2013-03-07 12:50:00,43.51,43.52,43.43,43.43,14800.0,36.776,36.7844,36.7083,36.7083,14800.0
2013-03-07 13:00:00,43.43,43.48,43.31,43.31,13800.0,36.7083,36.7506,36.6069,36.6069,13800.0
2013-03-07 13:10:00,43.34,43.54,43.3,43.54,22100.0,36.6323,36.8013,36.5985,36.8013,22100.0
2013-03-07 13:20:00,43.54,43.56,43.46,43.51,24500.0,36.8013,36.8182,36.7337,36.776,24500.0
2013-03-07 13:30:00,43.48,43.55,43.46,43.54,31300.0,36.7506,36.8098,36.7337,36.8013,31300.0
2013-03-07 13:40:00,43.53,43.55,43.5,43.52,8900.0,36.7929,36.8098,36.7675,36.7844,8900.0
2013-03-07 13:50:00,43.52,43.53,43.5,43.51,24400.0,36.7844,36.7929,36.7675,36.776,24400.0
2013-03-07 14:00:00,43.52,43.53,43.41,43.43,52200.0,36.7844,36.7929,36.6914,36.7083,52200.0
2013-03-07 14:10:00,43.43,43.51,43.43,43.5,9700.0,36.7083,36.776,36.7083,36.7675,9700.0
2013-03-07 14:20:00,43.5,43.53,43.48,43.49,26500.0,36.7675,36.7929,36.7506,36.7591,26500.0
2013-03-07 14:30:00,43.49,43.52,43.49,43.51,10500.0,36.7591,36.7844,36.7591,36.776,10500.0
2013-03-07 14:40:00,43.52,43.52,43.48,43.51,16300.0,36.7844,36.7844,36.7506,36.776,16300.0
2013-03-07 14:50:00,43.51,43.53,43.51,43.51,28800.0,36.776,36.7929,36.776,36.776,28800.0
2013-03-07 15:00:00,43.52,43.53,43.47,43.49,47600.0,36.7844,36.7929,36.7421,36.7591,47600.0
2013-03-07 15:10:00,43.5,43.53,43.49,43.52,35600.0,36.7675,36.7929,36.7591,36.7844,35600.0
2013-03-07 15:20:00,43.52,43.52,43.48,43.49,28000.0,36.7844,36.7844,36.7506,36.7591,28000.0
2013-03-07 15:30:00,43.49,43.56,43.47,43.56,224400.0,36.7591,36.8182,36.7421,36.8182,224400.0
2013-03-07 15:40:00,43.56,43.7,43.56,43.68,78900.0,36.8182,36.9365,36.8182,36.9196,78900.0
2013-03-07 15:50:00,43.67,43.73,43.64,43.68,287800.0,36.9112,36.9619,36.8858,36.9196,287800.0
2013-03-08 09:30:00,43.93,44.23,43.86,43.87,19900.0,37.131,37.3845,37.0718,37.0802,19900.0
2013-03-08 09:40:00,43.87,44.07,43.82,43.99,15600.0,37.0802,37.2493,37.038,37.1817,15600.0
2013-03-08 09:50:00,43.96,44.03,43.86,43.9,13100.0,37.1563,37.2155,37.0718,37.1056,13100.0
2013-03-08 10:00:00,43.85,43.85,43.73,43.8,30700.0,37.0633,37.0633,36.9619,37.0211,30700.0
2013-03-08 10:10:00,43.78,43.8,43.7,43.79,15600.0,37.0042,37.0211,36.9365,37.0126,15600.0
2013-03-08 10:20:00,43.79,43.8,43.76,43.77,39500.0,37.0126,37.0211,36.9873,36.9957,39500.0
2013-03-08 10:30:00,43.79,43.8,43.73,43.77,13600.0,37.0126,37.0211,36.9619,36.9957,13600.0
2013-03-08 10:40:00,43.76,43.79,43.7,43.7,10800.0,36.9873,37.0126,36.9365,36.9365,10800.0
2013-03-08 10:50:00,43.7,43.76,43.7,43.72,7300.0,36.9365,36.9873,36.9365,36.9535,7300.0
2013-03-08 11:00:00,43.74,43.79,43.71,43.76,20900.0,36.9704,37.0126,36.945,36.9873,20900.0
2013-03-08 11:10:00,43.78,43.81,43.72,43.76,16200.0,37.0042,37.0295,36.9535,36.9873,16200.0
2013-03-08 11:20:00,43.76,43.77,43.69,43.7,10200.0,36.9873,36.9957,36.9281,36.9365,10200.0
2013-03-08 11:30:00,43.7,43.77,43.7,43.73,10400.0,36.9365,36.9957,36.9365,36.9619,10400.0
2013-03-08 11:40:00,43.71,43.77,43.71,43.75,8900.0,36.945,36.9957,36.945,36.9788,8900.0
2013-03-08 11:50:00,43.74,43.8,43.74,43.8,17300.0,36.9704,37.0211,36.9704,37.0211,17300.0
2013-03-08 12:00:00,43.8,43.8,43.76,43.78,11400.0,37.0211,37.0211,36.9873,37.0042,11400.0
2013-03-08 12:10:00,43.77,43.78,43.71,43.73,7600.0,36.9957,37.0042,36.945,36.9619,7600.0
2013-03-08 12:20:00,43.72,43.75,43.68,43.68,7500.0,36.9535,36.9788,36.9196,36.9196,7500.0
2013-03-08 12:30:00,43.68,43.68,43.63,43.68,7000.0,36.9196,36.9196,36.8774,36.9196,7000.0
2013-03-08 12:40:00,43.68,43.75,43.68,43.72,4800.0,36.9196,36.9788,36.9196,36.9535,4800.0
2013-03-08 12:50:00,43.71,43.74,43.7,43.73,4600.0,36.945,36.9704,36.9365,36.9619,4600.0
2013-03-08 13:00:00,43.73,43.73,43.65,43.65,7800.0,36.9619,36.9619,36.8943,36.8943,7800.0
2013-03-08 13:10:00,43.65,43.72,43.64,43.7,7900.0,36.8943,36.9535,36.8858,36.9365,7900.0
2013-03-08 13:20:00,43.69,43.76,43.66,43.75,7500.0,36.9281,36.9873,36.9027,36.9788,7500.0
2013-03-08 13:30:00,43.75,43.85,43.7,43.84,10400.0,36.9788,37.0633,36.9365,37.0549,10400.0
2013-03-08 13:40:00,43.84,43.89,43.79,43.8,20300.0,37.0549,37.0971,37.0126,37.0211,20300.0
2013-03-08 13:50:00,43.81,43.89,43.81,43.88,9100.0,37.0295,37.0971,37.0295,37.0887,9100.0
2013-03-08 14:00:00,43.87,43.89,43.81,43.81,5900.0,37.0802,37.0971,37.0295,37.0295,5900.0
2013-03-08 14:10:00,43.82,43.87,43.8,43.82,9100.0,37.038,37.0802,37.0211,37.038,9100.0
2013-03-08 14:20:00,43.81,43.82,43.76,43.81,18300.0,37.0295,37.038,36.9873,37.0295,18300.0
2013-03-08 14:30:00,43.81,43.84,43.79,43.81,16700.0,37.0295,37.0549,37.0126,37.0295,16700.0
2013-03-08 14:40:00,43.82,43.83,43.76,43.82,34000.0,37.038,37.0464,36.9873,37.038,34000.0
2013-03-08 14:50:00,43.81,43.83,43.79,43.81,29000.0,37.0295,37.0464,37.0126,37.0295,29000.0
2013-03-08 15:00:00,43.81,43.82,43.78,43.78,19100.0,37.0295,37.038,37.0042,37.0042,19100.0
2013-03-08 15:10:00,43.77,43.82,43.77,43.79,22000.0,36.9957,37.038,36.9957,37.0126,22000.0
2013-03-08 15:20:00,43.79,43.81,43.78,43.79,28500.0,37.0126,37.0295,37.0042,37.0126,28500.0
2013-03-08 15:30:00,43.79,43.8,43.76,43.76,67900.0,37.0126,37.0211,36.9873,36.9873,67900.0
2013-03-08 15:40:00,43.76,43.79,43.75,43.77,51900.0,36.9873,37.0126,36.9788,36.9957,51900.0
2013-03-08 15:50:00,43.77,43.77,43.73,43.73,90100.0,36.9957,36.9957,36.9619,36.9619,90100.0
2013-03-11 09:30:00,43.71,43.9,43.46,43.49,36200.0,36.945,37.1056,36.7337,36.7591,36200.0
2013-03-11 09:40:00,43.49,43.86,43.49,43.86,214900.0,36.7591,37.0718,36.7591,37.0718,214900.0
2013-03-11 09:50:00,43.87,44.12,43.87,43.95,18000.0,37.0802,37.2915,37.0802,37.1479,18000.0
2013-03-11 10:00:00,43.94,43.97,43.91,43.93,19800.0,37.1394,37.1648,37.114,37.131,19800.0
2013-03-11 10:10:00,43.93,43.94,43.81,43.81,23600.0,37.131,37.1394,37.0295,37.0295,23600.0
2013-03-11 10:20:00,43.81,43.86,43.71,43.73,77400.0,37.0295,37.0718,36.945,36.9619,77400.0
2013-03-11 10:30:00,43.72,43.83,43.7,43.8,42900.0,36.9535,37.0464,36.9365,37.0211,42900.0
2013-03-11 10:40:00,43.8,43.8,43.71,43.73,16100.0,37.0211,37.0211,36.945,36.9619,16100.0
2013-03-11 10:50:00,43.74,43.76,43.72,43.75,44300.0,36.9704,36.9873,36.9535,36.9788,44300.0
2013-03-11 11:00:00,43.75,43.76,43.73,43.75,31700.0,36.9788,36.9873,36.9619,36.9788,31700.0
2013-03-11 11:10:00,43.75,43.76,43.74,43.75,26200.0,36.9788,36.9873,36.9704,36.9788,26200.0
2013-03-11 11:20:00,43.76,43.76,43.73,43.75,25600.0,36.9873,36.9873,36.9619,36.9788,25600.0
2013-03-11 11:30:00,43.74,43.76,43.74,43.75,19500.0,36.9704,36.9873,36.9704,36.9788,19500.0
2013-03-11 11:40:00,43.75,43.76,43.73,43.75,11100.0,36.9788,36.9873,36.9619,36.9788,11100.0
2013-03-11 11:50:00,43.75,43.75,43.74,43.75,8500.0,36.9788,36.9788,36.9704,36.9788,8500.0
2013-03-11 12:00:00,43.75,43.75,43.74,43.74,9000.0,36.9788,36.9788,36.9704,36.9704,9000.0
2013-03-11 12:10:00,43.74,43.76,43.73,43.75,23700.0,36.9704,36.9873,36.9619,36.9788,23700.0
2013-03-11 12:20:00,43.74,43.76,43.74,43.75,35800.0,36.9704,36.9873,36.9704,36.9788,35800.0
2013-03-11 12:30:00,43.75,43.76,43.74,43.75,32900.0,36.9788,36.9873,36.9704,36.9788,32900.0
2013-03-11 12:40:00,43.75,43.76,43.73,43.75,12700.0,36.9788,36.9873,36.9619,36.9788,12700.0
2013-03-11 12:50:00,43.75,43.89,43.75,43.88,29800.0,36.9788,37.0971,36.9788,37.0887,29800.0
2013-03-11 13:00:00,43.88,43.97,43.87,43.94,16300.0,37.0887,37.1648,37.0802,37.1394,16300.0
2013-03-11 13:10:00,43.95,44.05,43.94,43.98,31300.0,37.1479,37.2324,37.1394,37.1732,31300.0
2013-03-11 13:20:00,44.0,44.03,43.98,44.0,11800.0,37.1901,37.2155,37.1732,37.1901,11800.0
2013-03-11 13:30:00,44.0,44.0,43.93,43.95,6900.0,37.1901,37.1901,37.131,37.1479,6900.0
2013-03-11 13:40:00,43.95,43.95,43.93,43.94,6800.0,37.1479,37.1479,37.131,37.1394,6800.0
2013-03-11 13:50:00,43.95,43.95,43.88,43.88,14200.0,37.1479,37.1479,37.0887,37.0887,14200.0
2013-03-11 14:00:00,43.9,43.9,43.85,43.88,14600.0,37.1056,37.1056,37.0633,37.0887,14600.0
2013-03-11 14:10:00,43.88,43.89,43.84,43.89,13900.0,37.0887,37.0971,37.0549,37.0971,13900.0
2013-03-11 14:20:00,43.89,43.91,43.87,43.88,51400.0,37.0971,37.114,37.0802,37.0887,51400.0
2013-03-11 14:30:00,43.88,43.89,43.88,43.89,10400.0,37.0887,37.0971,37.0887,37.0971,10400.0
2013-03-11 14:40:00,43.89,43.89,43.87,43.88,15100.0,37.0971,37.0971,37.0802,37.0887,15100.0
2013-03-11 14:50:00,43.89,43.89,43.88,43.88,9200.0,37.0971,37.0971,37.0887,37.0887,9200.0
2013-03-11 15:00:00,43.88,43.95,43.88,43.93,27600.0,37.0887,37.1479,37.0887,37.131,27600.0
2013-03-11 15:10:00,43.93,43.95,43.91,43.93,53700.0,37.131,37.1479,37.114,37.131,53700.0
2013-03-11 15:20:00,43.94,43.97,43.92,43.93,11300.0,37.1394,37.1648,37.1225,37.131,11300.0
2013-03-11 15:30:00,43.93,43.95,43.83,43.84,34800.0,37.131,37.1479,37.0464,37.0549,34800.0
2013-03-11 15:40:00,43.85,43.93,43.81,43.82,126100.0,37.0633,37.131,37.0295,37.038,126100.0
2013-03-11 15:50:00,43.83,43.83,43.78,43.83,114500.0,37.0464,37.0464,37.0042,37.0464,114500.0
2013-03-12 09:30:00,43.91,43.91,43.49,43.72,25000.0,37.114,37.114,36.7591,36.9535,25000.0
2013-03-12 09:40:00,43.71,43.79,43.65,43.7,34400.0,36.945,37.0126,36.8943,36.9365,34400.0
2013-03-12 09:50:00,43.73,43.75,43.55,43.55,21900.0,36.9619,36.9788,36.8098,36.8098,21900.0
2013-03-12 10:00:00,43.57,43.62,43.49,43.52,18000.0,36.8267,36.8689,36.7591,36.7844,18000.0
2013-03-12 10:10:00,43.53,43.7,43.5,43.6,26400.0,36.7929,36.9365,36.7675,36.852,26400.0
2013-03-12 10:20:00,43.59,43.6,43.53,43.59,25600.0,36.8436,36.852,36.7929,36.8436,25600.0
2013-03-12 10:30:00,43.58,43.7,43.55,43.59,19200.0,36.8351,36.9365,36.8098,36.8436,19200.0
2013-03-12 10:40:00,43.57,43.59,43.54,43.55,21700.0,36.8267,36.8436,36.8013,36.8098,21700.0
2013-03-12 10:50:00,43.56,43.68,43.51,43.55,28800.0,36.8182,36.9196,36.776,36.8098,28800.0
2013-03-12 11:00:00,43.55,43.58,43.47,43.52,44200.0,36.8098,36.8351,36.7421,36.7844,44200.0
2013-03-12 11:10:00,43.53,43.75,43.53,43.69,28300.0,36.7929,36.9788,36.7929,36.9281,28300.0
2013-03-12 11:20:00,43.69,43.7,43.62,43.65,14300.0,36.9281,36.9365,36.8689,36.8943,14300.0
2013-03-12 11:30:00,43.65,43.67,43.6,43.6,10300.0,36.8943,36.9112,36.852,36.852,10300.0
2013-03-12 11:40:00,43.6,43.62,43.54,43.58,10500.0,36.852,36.8689,36.8013,36.8351,10500.0
2013-03-12 11:50:00,43.56,43.7,43.56,43.7,8700.0,36.8182,36.9365,36.8182,36.9365,8700.0
2013-03-12 12:00:00,43.69,43.7,43.57,43.6,12600.0,36.9281,36.9365,36.8267,36.852,12600.0
2013-03-12 12:10:00,43.59,43.74,43.57,43.69,26700.0,36.8436,36.9704,36.8267,36.9281,26700.0
2013-03-12 12:20:00,43.69,43.75,43.62,43.64,20800.0,36.9281,36.9788,36.8689,36.8858,20800.0
2013-03-12 12:30:00,43.64,43.64,43.55,43.59,17500.0,36.8858,36.8858,36.8098,36.8436,17500.0
2013-03-12 12:40:00,43.58,43.65,43.54,43.64,32900.0,36.8351,36.8943,36.8013,36.8858,32900.0
2013-03-12 12:50:00,43.64,43.65,43.57,43.57,31000.0,36.8858,36.8943,36.8267,36.8267,31000.0
2013-03-12 13:00:00,43.6,43.62,43.55,43.6,7800.0,36.852,36.8689,36.8098,36.852,7800.0
2013-03-12 13:10:00,43.57,43.61,43.55,43.58,43000.0,36.8267,36.8605,36.8098,36.8351,43000.0
2013-03-12 13:20:00,43.58,43.59,43.56,43.58,38400.0,36.8351,36.8436,36.8182,36.8351,38400.0
2013-03-12 13:30:00,43.58,43.59,43.57,43.57,15200.0,36.8351,36.8436,36.8267,36.8267,15200.0
2013-03-12 13:40:00,43.57,43.59,43.55,43.55,7800.0,36.8267,36.8436,36.8098,36.8098,7800.0
2013-03-12 13:50:00,43.53,43.55,43.48,43.55,18400.0,36.7929,36.8098,36.7506,36.8098,18400.0
2013-03-12 14:00:00,43.55,43.56,43.52,43.53,10700.0,36.8098,36.8182,36.7844,36.7929,10700.0
2013-03-12 14:10:00,43.53,43.55,43.46,43.5,46900.0,36.7929,36.8098,36.7337,36.7675,46900.0
2013-03-12 14:20:00,43.5,43.51,43.42,43.43,15000.0,36.7675,36.776,36.6999,36.7083,15000.0
2013-03-12 14:30:00,43.45,43.51,43.45,43.49,20700.0,36.7252,36.776,36.7252,36.7591,20700.0
2013-03-12 14:40:00,43.48,43.65,43.48,43.53,63200.0,36.7506,36.8943,36.7506,36.7929,63200.0
2013-03-12 14:50:00,43.54,43.56,43.52,43.54,21600.0,36.8013,36.8182,36.7844,36.8013,21600.0
2013-03-12 15:00:00,43.54,43.57,43.54,43.55,22300.0,36.8013,36.8267,36.8013,36.8098,22300.0
2013-03-12 15:10:00,43.57,43.58,43.54,43.55,30600.0,36.8267,36.8351,36.8013,36.8098,30600.0
2013-03-12 15:20:00,43.55,43.58,43.5,43.57,105000.0,36.8098,36.8351,36.7675,36.8267,105000.0
2013-03-12 15:30:00,43.57,43.71,43.57,43.62,72600.0,36.8267,36.945,36.8267,36.8689,72600.0
2013-03-12 15:40:00,43.62,43.64,43.62,43.64,63700.0,36.8689,36.8858,36.8689,36.8858,63700.0
2013-03-12 15:50:00,43.64,43.77,43.62,43.72,378500.0,36.8858,36.9957,36.8689,36.9535,378500.0
2013-03-13 09:30:00,43.84,43.86,43.72,43.73,16000.0,37.0549,37.0718,36.9535,36.9619,16000.0
2013-03-13 09:40:00,43.73,43.73,43.56,43.6,10200.0,36.9619,36.9619,36.8182,36.852,10200.0
2013-03-13 09:50:00,43.61,43.63,43.55,43.6,18900.0,36.8605,36.8774,36.8098,36.852,18900.0
2013-03-13 10:00:00,43.6,43.63,43.58,43.6,7300.0,36.852,36.8774,36.8351,36.852,7300.0
2013-03-13 10:10:00,43.61,43.69,43.6,43.66,4900.0,36.8605,36.9281,36.852,36.9027,4900.0
2013-03-13 10:20:00,43.67,43.68,43.64,43.65,2400.0,36.9112,36.9196,36.8858,36.8943,2400.0
2013-03-13 10:30:00,43.65,43.66,43.61,43.61,13100.0,36.8943,36.9027,36.8605,36.8605,13100.0
2013-03-13 10:40:00,43.62,43.63,43.59,43.6,35200.0,36.8689,36.8774,36.8436,36.852,35200.0
2013-03-13 10:50:00,43.6,43.6,43.58,43.59,18600.0,36.852,36.852,36.8351,36.8436,18600.0
2013-03-13 11:00:00,43.58,43.59,43.54,43.56,11200.0,36.8351,36.8436,36.8013,36.8182,11200.0
2013-03-13 11:10:00,43.56,43.59,43.56,43.58,10900.0,36.8182,36.8436,36.8182,36.8351,10900.0
2013-03-13 11:20:00,43.58,43.6,43.55,43.57,8300.0,36.8351,36.852,36.8098,36.8267,8300.0
2013-03-13 11:30:00,43.58,43.58,43.47,43.49,24100.0,36.8351,36.8351,36.7421,36.7591,24100.0
2013-03-13 11:40:00,43.5,43.5,43.39,43.39,63300.0,36.7675,36.7675,36.6745,36.6745,63300.0
2013-03-13 11:50:00,43.41,43.48,43.38,43.48,16100.0,36.6914,36.7506,36.6661,36.7506,16100.0
2013-03-13 12:00:00,43.49,43.5,43.45,43.47,8500.0,36.7591,36.7675,36.7252,36.7421,8500.0
2013-03-13 12:10:00,43.48,43.49,43.44,43.44,6600.0,36.7506,36.7591,36.7168,36.7168,6600.0
2013-03-13 12:20:00,43.47,43.49,43.42,43.43,22600.0,36.7421,36.7591,36.6999,36.7083,22600.0
2013-03-13 12:30:00,43.43,43.44,43.39,43.41,24100.0,36.7083,36.7168,36.6745,36.6914,24100.0
2013-03-13 12:40:00,43.41,43.42,43.38,43.38,14500.0,36.6914,36.6999,36.6661,36.6661,14500.0
2013-03-13 12:50:00,43.39,43.42,43.39,43.41,16200.0,36.6745,36.6999,36.6745,36.6914,16200.0
2013-03-13 13:00:00,43.41,43.42,43.38,43.41,9100.0,36.6914,36.6999,36.6661,36.6914,9100.0
2013-03-13 13:10:00,43.39,43.42,43.39,43.41,15900.0,36.6745,36.6999,36.6745,36.6914,15900.0
2013-03-13 13:20:00,43.4,43.42,43.4,43.41,10300.0,36.683,36.6999,36.683,36.6914,10300.0
2013-03-13 13:30:00,43.42,43.42,43.4,43.4,59900.0,36.6999,36.6999,36.683,36.683,59900.0
2013-03-13 13:40:00,43.41,43.41,43.39,43.41,20300.0,36.6914,36.6914,36.6745,36.6914,20300.0
2013-03-13 13:50:00,43.41,43.41,43.4,43.41,14000.0,36.6914,36.6914,36.683,36.6914,14000.0
2013-03-13 14:00:00,43.41,43.41,43.4,43.41,5700.0,36.6914,36.6914,36.683,36.6914,5700.0
2013-03-13 14:10:00,43.41,43.41,43.38,43.4,78800.0,36.6914,36.6914,36.6661,36.683,78800.0
2013-03-13 14:20:00,43.4,43.41,43.38,43.41,21100.0,36.683,36.6914,36.6661,36.6914,21100.0
2013-03-13 14:30:00,43.41,43.42,43.39,43.4,67600.0,36.6914,36.6999,36.6745,36.683,67600.0
2013-03-13 14:40:00,43.4,43.41,43.39,43.39,11900.0,36.683,36.6914,36.6745,36.6745,11900.0
2013-03-13 14:50:00,43.4,43.4,43.38,43.39,15900.0,36.683,36.683,36.6661,36.6745,15900.0
2013-03-13 15:00:00,43.37,43.42,43.37,43.4,21000.0,36.6576,36.6999,36.6576,36.683,21000.0
2013-03-13 15:10:00,43.4,43.42,43.38,43.39,20300.0,36.683,36.6999,36.6661,36.6745,20300.0
2013-03-13 15:20:00,43.39,43.4,43.37,43.39,58900.0,36.6745,36.683,36.6576,36.6745,58900.0
2013-03-13 15:30:00,43.39,43.41,43.38,43.39,182200.0,36.6745,36.6914,36.6661,36.6745,182200.0
2013-03-13 15:40:00,43.4,43.4,43.36,43.39,169700.0,36.683,36.683,36.6492,36.6745,169700.0
2013-03-13 15:50:00,43.38,43.4,43.33,43.36,202700.0,36.6661,36.683,36.6238,36.6492,202700.0
2013-03-14 09:30:00,43.56,43.61,43.29,43.3,20900.0,36.8182,36.8605,36.59,36.5985,20900.0
2013-03-14 09:40:00,43.32,43.32,43.28,43.29,51100.0,36.6154,36.6154,36.5816,36.59,51100.0
2013-03-14 09:50:00,43.29,43.32,43.28,43.31,32900.0,36.59,36.6154,36.5816,36.6069,32900.0
2013-03-14 10:00:00,43.3,43.31,43.29,43.29,12900.0,36.5985,36.6069,36.59,36.59,12900.0
2013-03-14 10:10:00,43.29,43.43,43.27,43.43,19800.0,36.59,36.7083,36.5731,36.7083,19800.0
2013-03-14 10:20:00,43.43,43.48,43.42,43.43,11700.0,36.7083,36.7506,36.6999,36.7083,11700.0
2013-03-14 10:30:00,43.47,43.47,43.41,43.42,8000.0,36.7421,36.7421,36.6914,36.6999,8000.0
2013-03-14 10:40:00,43.42,43.48,43.41,43.47,13000.0,36.6999,36.7506,36.6914,36.7421,13000.0
2013-03-14 10:50:00,43.46,43.48,43.44,43.44,8600.0,36.7337,36.7506,36.7168,36.7168,8600.0
2013-03-14 11:00:00,43.44,43.48,43.43,43.45,11700.0,36.7168,36.7506,36.7083,36.7252,11700.0
2013-03-14 11:10:00,43.45,43.47,43.44,43.44,7600.0,36.7252,36.7421,36.7168,36.7168,7600.0
2013-03-14 11:20:00,43.46,43.46,43.39,43.41,23700.0,36.7337,36.7337,36.6745,36.6914,23700.0
2013-03-14 11:30:00,43.42,43.43,43.41,43.42,14900.0,36.6999,36.7083,36.6914,36.6999,14900.0
2013-03-14 11:40:00,43.41,43.43,43.41,43.41,10600.0,36.6914,36.7083,36.6914,36.6914,10600.0
2013-03-14 11:50:00,43.42,43.43,43.41,43.42,18200.0,36.6999,36.7083,36.6914,36.6999,18200.0
2013-03-14 12:00:00,43.42,43.42,43.4,43.41,10500.0,36.6999,36.6999,36.683,36.6914,10500.0
2013-03-14 12:10:00,43.42,43.43,43.41,43.42,21500.0,36.6999,36.7083,36.6914,36.6999,21500.0
2013-03-14 12:20:00,43.42,43.43,43.4,43.42,23200.0,36.6999,36.7083,36.683,36.6999,23200.0
2013-03-14 12:30:00,43.42,43.63,43.42,43.63,13300.0,36.6999,36.8774,36.6999,36.8774,13300.0
2013-03-14 12:40:00,43.62,43.7,43.62,43.65,14500.0,36.8689,36.9365,36.8689,36.8943,14500.0
2013-03-14 12:50:00,43.65,43.72,43.64,43.7,9400.0,36.8943,36.9535,36.8858,36.9365,9400.0
2013-03-14 13:00:00,43.68,43.7,43.67,43.68,4600.0,36.9196,36.9365,36.9112,36.9196,4600.0
2013-03-14 13:10:00,43.67,43.7,43.65,43.65,12200.0,36.9112,36.9365,36.8943,36.8943,12200.0
2013-03-14 13:20:00,43.65,43.65,43.56,43.56,11200.0,36.8943,36.8943,36.8182,36.8182,11200.0
2013-03-14 13:30:00,43.56,43.65,43.53,43.65,19500.0,36.8182,36.8943,36.7929,36.8943,19500.0
2013-03-14 13:40:00,43.65,43.76,43.65,43.76,13900.0,36.8943,36.9873,36.8943,36.9873,13900.0
2013-03-14 13:50:00,43.75,43.79,43.75,43.77,13000.0,36.9788,37.0126,36.9788,36.9957,13000.0
2013-03-14 14:00:00,43.75,43.8,43.75,43.78,12300.0,36.9788,37.0211,36.9788,37.0042,12300.0
2013-03-14 14:10:00,43.79,43.81,43.72,43.72,122700.0,37.0126,37.0295,36.9535,36.9535,122700.0
2013-03-14 14:20:00,43.75,43.75,43.71,43.73,18400.0,36.9788,36.9788,36.945,36.9619,18400.0
2013-03-14 14:30:00,43.73,43.74,43.68,43.7,11100.0,36.9619,36.9704,36.9196,36.9365,11100.0
2013-03-14 14:40:00,43.69,43.7,43.65,43.65,11600.0,36.9281,36.9365,36.8943,36.8943,11600.0
2013-03-14 14:50:00,43.65,43.7,43.65,43.7,27500.0,36.8943,36.9365,36.8943,36.9365,27500.0
2013-03-14 15:00:00,43.69,43.74,43.68,43.72,15100.0,36.9281,36.9704,36.9196,36.9535,15100.0
2013-03-14 15:10:00,43.72,43.72,43.68,43.69,13800.0,36.9535,36.9535,36.9196,36.9281,13800.0
2013-03-14 15:20:00,43.68,43.68,43.63,43.65,23400.0,36.9196,36.9196,36.8774,36.8943,23400.0
2013-03-14 15:30:00,43.65,43.67,43.64,43.66,72600.0,36.8943,36.9112,36.8858,36.9027,72600.0
2013-03-14 15:40:00,43.66,43.69,43.63,43.65,56200.0,36.9027,36.9281,36.8774,36.8943,56200.0
2013-03-14 15:50:00,43.66,43.74,43.64,43.74,92200.0,36.9027,36.9704,36.8858,36.9704,92200.0
2013-03-15 09:30:00,43.74,43.93,43.74,43.76,167000.0,36.9704,37.131,36.9704,36.9873,167000.0
2013-03-15 09:40:00,43.79,43.81,43.66,43.7,38100.0,37.0126,37.0295,36.9027,36.9365,38100.0
2013-03-15 09:50:00,43.73,43.74,43.55,43.56,21100.0,36.9619,36.9704,36.8098,36.8182,21100.0
2013-03-15 10:00:00,43.57,43.59,43.49,43.49,14600.0,36.8267,36.8436,36.7591,36.7591,14600.0
2013-03-15 10:10:00,43.54,43.58,43.52,43.57,9500.0,36.8013,36.8351,36.7844,36.8267,9500.0
2013-03-15 10:20:00,43.57,43.61,43.54,43.54,7400.0,36.8267,36.8605,36.8013,36.8013,7400.0
2013-03-15 10:30:00,43.52,43.55,43.49,43.55,9500.0,36.7844,36.8098,36.7591,36.8098,9500.0
2013-03-15 10:40:00,43.54,43.62,43.54,43.57,9900.0,36.8013,36.8689,36.8013,36.8267,9900.0
2013-03-15 10:50:00,43.61,43.63,43.58,43.6,11600.0,36.8605,36.8774,36.8351,36.852,11600.0
2013-03-15 11:00:00,43.6,43.6,43.55,43.58,10900.0,36.852,36.852,36.8098,36.8351,10900.0
2013-03-15 11:10:00,43.6,43.61,43.54,43.6,8000.0,36.852,36.8605,36.8013,36.852,8000.0
2013-03-15 11:20:00,43.6,43.7,43.59,43.66,10100.0,36.852,36.9365,36.8436,36.9027,10100.0
2013-03-15 11:30:00,43.64,43.66,43.62,43.64,4600.0,36.8858,36.9027,36.8689,36.8858,4600.0
2013-03-15 11:40:00,43.63,43.69,43.61,43.67,11900.0,36.8774,36.9281,36.8605,36.9112,11900.0
2013-03-15 11:50:00,43.67,43.7,43.64,43.64,3600.0,36.9112,36.9365,36.8858,36.8858,3600.0
2013-03-15 12:00:00,43.66,43.72,43.64,43.7,7900.0,36.9027,36.9535,36.8858,36.9365,7900.0
2013-03-15 12:10:00,43.7,43.7,43.63,43.69,14600.0,36.9365,36.9365,36.8774,36.9281,14600.0
2013-03-15 12:20:00,43.7,43.71,43.64,43.67,10500.0,36.9365,36.945,36.8858,36.9112,10500.0
2013-03-15 12:30:00,43.67,43.7,43.67,43.68,10100.0,36.9112,36.9365,36.9112,36.9196,10100.0
2013-03-15 12:40:00,43.68,43.69,43.64,43.65,13000.0,36.9196,36.9281,36.8858,36.8943,13000.0
2013-03-15 12:50:00,43.63,43.64,43.59,43.6,9300.0,36.8774,36.8858,36.8436,36.852,9300.0
2013-03-15 13:00:00,43.6,43.61,43.59,43.61,7400.0,36.852,36.8605,36.8436,36.8605,7400.0
2013-03-15 13:10:00,43.61,43.62,43.59,43.61,12100.0,36.8605,36.8689,36.8436,36.8605,12100.0
2013-03-15 13:20:00,43.62,43.62,43.58,43.59,14500.0,36.8689,36.8689,36.8351,36.8436,14500.0
2013-03-15 13:30:00,43.59,43.6,43.53,43.55,13400.0,36.8436,36.852,36.7929,36.8098,13400.0
2013-03-15 13:40:00,43.55,43.57,43.54,43.57,4800.0,36.8098,36.8267,36.8013,36.8267,4800.0
2013-03-15 13:50:00,43.57,43.59,43.56,43.57,6200.0,36.8267,36.8436,36.8182,36.8267,6200.0
2013-03-15 14:00:00,43.59,43.59,43.52,43.55,23700.0,36.8436,36.8436,36.7844,36.8098,23700.0
2013-03-15 14:10:00,43.53,43.53,43.45,43.46,6800.0,36.7929,36.7929,36.7252,36.7337,6800.0
2013-03-15 14:20:00,43.44,43.44,43.32,43.34,8600.0,36.7168,36.7168,36.6154,36.6323,8600.0
2013-03-15 14:30:00,43.35,43.36,43.34,43.34,69100.0,36.6407,36.6492,36.6323,36.6323,69100.0
2013-03-15 14:40:00,43.34,43.36,43.34,43.35,4900.0,36.6323,36.6492,36.6323,36.6407,4900.0
2013-03-15 14:50:00,43.36,43.4,43.36,43.4,9500.0,36.6492,36.683,36.6492,36.683,9500.0
2013-03-15 15:00:00,43.4,43.5,43.4,43.5,11800.0,36.683,36.7675,36.683,36.7675,11800.0
2013-03-15 15:10:00,43.48,43.5,43.41,43.43,12300.0,36.7506,36.7675,36.6914,36.7083,12300.0
2013-03-15 15:20:00,43.43,43.43,43.41,43.43,17900.0,36.7083,36.7083,36.6914,36.7083,17900.0
2013-03-15 15:30:00,43.43,43.47,43.38,43.47,20400.0,36.7083,36.7421,36.6661,36.7421,20400.0
2013-03-15 15:40:00,43.47,43.5,43.46,43.47,32200.0,36.7421,36.7675,36.7337,36.7421,32200.0
2013-03-15 15:50:00,43.48,43.48,43.37,43.37,107800.0,36.7506,36.7506,36.6576,36.6576,107800.0
2013-03-18 09:30:00,43.07,43.14,42.91,42.99,45100.0,36.4041,36.4632,36.2688,36.3364,45100.0
2013-03-18 09:40:00,42.98,43.02,42.92,42.99,37800.0,36.328,36.3618,36.2773,36.3364,37800.0
2013-03-18 09:50:00,42.99,43.24,42.99,43.22,68000.0,36.3364,36.5477,36.3364,36.5308,68000.0
2013-03-18 10:00:00,43.22,43.36,43.15,43.17,26200.0,36.5308,36.6492,36.4717,36.4886,26200.0
2013-03-18 10:10:00,43.19,43.39,43.19,43.34,15600.0,36.5055,36.6745,36.5055,36.6323,15600.0
2013-03-18 10:20:00,43.34,43.47,43.32,43.45,19200.0,36.6323,36.7421,36.6154,36.7252,19200.0
2013-03-18 10:30:00,43.44,43.44,43.29,43.37,14100.0,36.7168,36.7168,36.59,36.6576,14100.0
2013-03-18 10:40:00,43.37,43.5,43.36,43.5,21700.0,36.6576,36.7675,36.6492,36.7675,21700.0
2013-03-18 10:50:00,43.5,43.53,43.47,43.48,18000.0,36.7675,36.7929,36.7421,36.7506,18000.0
2013-03-18 11:00:00,43.49,43.54,43.48,43.54,13600.0,36.7591,36.8013,36.7506,36.8013,13600.0
2013-03-18 11:10:00,43.54,43.59,43.53,43.55,13100.0,36.8013,36.8436,36.7929,36.8098,13100.0
2013-03-18 11:20:00,43.58,43.71,43.58,43.67,12000.0,36.8351,36.945,36.8351,36.9112,12000.0
2013-03-18 11:30:00,43.66,43.67,43.51,43.55,9200.0,36.9027,36.9112,36.776,36.8098,9200.0
2013-03-18 11:40:00,43.56,43.69,43.5,43.69,8000.0,36.8182,36.9281,36.7675,36.9281,8000.0
2013-03-18 11:50:00,43.66,43.68,43.61,43.68,10500.0,36.9027,36.9196,36.8605,36.9196,10500.0
2013-03-18 12:00:00,43.67,43.8,43.67,43.8,10500.0,36.9112,37.0211,36.9112,37.0211,10500.0
2013-03-18 12:10:00,43.78,43.8,43.75,43.75,7100.0,37.0042,37.0211,36.9788,36.9788,7100.0
2013-03-18 12:20:00,43.76,43.79,43.72,43.74,9100.0,36.9873,37.0126,36.9535,36.9704,9100.0
2013-03-18 12:30:00,43.74,43.79,43.73,43.75,10200.0,36.9704,37.0126,36.9619,36.9788,10200.0
2013-03-18 12:40:00,43.74,43.76,43.68,43.7,7400.0,36.9704,36.9873,36.9196,36.9365,7400.0
2013-03-18 12:50:00,43.68,43.73,43.64,43.73,8600.0,36.9196,36.9619,36.8858,36.9619,8600.0
2013-03-18 13:00:00,43.73,43.73,43.64,43.66,12600.0,36.9619,36.9619,36.8858,36.9027,12600.0
2013-03-18 13:10:00,43.65,43.67,43.63,43.64,22400.0,36.8943,36.9112,36.8774,36.8858,22400.0
2013-03-18 13:20:00,43.63,43.68,43.55,43.55,8700.0,36.8774,36.9196,36.8098,36.8098,8700.0
2013-03-18 13:30:00,43.57,43.58,43.5,43.53,8600.0,36.8267,36.8351,36.7675,36.7929,8600.0
2013-03-18 13:40:00,43.56,43.59,43.5,43.51,24100.0,36.8182,36.8436,36.7675,36.776,24100.0
2013-03-18 13:50:00,43.52,43.53,43.49,43.51,13100.0,36.7844,36.7929,36.7591,36.776,13100.0
2013-03-18 14:00:00,43.5,43.53,43.5,43.52,27100.0,36.7675,36.7929,36.7675,36.7844,27100.0
2013-03-18 14:10:00,43.52,43.63,43.51,43.62,57400.0,36.7844,36.8774,36.776,36.8689,57400.0
2013-03-18 14:20:00,43.62,43.69,43.59,43.69,18200.0,36.8689,36.9281,36.8436,36.9281,18200.0
2013-03-18 14:30:00,43.71,43.74,43.66,43.7,18600.0,36.945,36.9704,36.9027,36.9365,18600.0
2013-03-18 14:40:00,43.7,43.7,43.63,43.69,14100.0,36.9365,36.9365,36.8774,36.9281,14100.0
2013-03-18 14:50:00,43.69,43.7,43.58,43.58,24200.0,36.9281,36.9365,36.8351,36.8351,24200.0
2013-03-18 15:00:00,43.59,43.67,43.57,43.67,17800.0,36.8436,36.9112,36.8267,36.9112,17800.0
2013-03-18 15:10:00,43.67,43.72,43.57,43.59,35600.0,36.9112,36.9535,36.8267,36.8436,35600.0
2013-03-18 15:20:00,43.6,43.67,43.6,43.63,48500.0,36.852,36.9112,36.852,36.8774,48500.0
2013-03-18 15:30:00,43.63,43.66,43.6,43.66,38400.0,36.8774,36.9027,36.852,36.9027,38400.0
2013-03-18 15:40:00,43.66,43.66,43.6,43.6,66400.0,36.9027,36.9027,36.852,36.852,66400.0
2013-03-18 15:50:00,43.59,43.59,43.55,43.57,76100.0,36.8436,36.8436,36.8098,36.8267,76100.0
2013-03-19 09:30:00,43.74,44.22,43.69,44.16,32200.0,36.9704,37.3761,36.9281,37.3254,32200.0
2013-03-19 09:40:00,44.15,44.15,43.88,43.88,12600.0,37.3169,37.3169,37.0887,37.0887,12600.0
2013-03-19 09:50:00,43.87,44.05,43.87,43.99,12500.0,37.0802,37.2324,37.0802,37.1817,12500.0
2013-03-19 10:00:00,43.99,44.05,43.91,43.96,14500.0,37.1817,37.2324,37.114,37.1563,14500.0
2013-03-19 10:10:00,43.95,44.01,43.95,43.98,14800.0,37.1479,37.1986,37.1479,37.1732,14800.0
2013-03-19 10:20:00,43.99,44.01,43.77,43.8,15400.0,37.1817,37.1986,36.9957,37.0211,15400.0
2013-03-19 10:30:00,43.8,43.86,43.78,43.86,13200.0,37.0211,37.0718,37.0042,37.0718,13200.0
2013-03-19 10:40:00,43.86,43.91,43.85,43.86,13100.0,37.0718,37.114,37.0633,37.0718,13100.0
2013-03-19 10:50:00,43.85,43.9,43.84,43.9,5300.0,37.0633,37.1056,37.0549,37.1056,5300.0
2013-03-19 11:00:00,43.89,43.94,43.84,43.93,9000.0,37.0971,37.1394,37.0549,37.131,9000.0
2013-03-19 11:10:00,43.92,44.01,43.92,44.0,16100.0,37.1225,37.1986,37.1225,37.1901,16100.0
2013-03-19 11:20:00,43.99,44.01,43.95,43.97,13500.0,37.1817,37.1986,37.1479,37.1648,13500.0
2013-03-19 11:30:00,43.97,44.03,43.96,43.96,13300.0,37.1648,37.2155,37.1563,37.1563,13300.0
2013-03-19 11:40:00,43.96,44.0,43.94,43.95,38100.0,37.1563,37.1901,37.1394,37.1479,38100.0
2013-03-19 11:50:00,43.95,43.95,43.79,43.81,21900.0,37.1479,37.1479,37.0126,37.0295,21900.0
2013-03-19 12:00:00,43.8,43.84,43.79,43.8,7000.0,37.0211,37.0549,37.0126,37.0211,7000.0
2013-03-19 12:10:00,43.79,43.8,43.68,43.7,19600.0,37.0126,37.0211,36.9196,36.9365,19600.0
2013-03-19 12:20:00,43.73,43.88,43.72,43.86,14200.0,36.9619,37.0887,36.9535,37.0718,14200.0
2013-03-19 12:30:00,43.85,43.88,43.81,43.84,9000.0,37.0633,37.0887,37.0295,37.0549,9000.0
2013-03-19 12:40:00,43.83,43.83,43.73,43.73,3100.0,37.0464,37.0464,36.9619,36.9619,3100.0
2013-03-19 12:50:00,43.74,43.78,43.72,43.77,12600.0,36.9704,37.0042,36.9535,36.9957,12600.0
2013-03-19 13:00:00,43.77,43.78,43.7,43.7,36200.0,36.9957,37.0042,36.9365,36.9365,36200.0
2013-03-19 13:10:00,43.69,43.69,43.51,43.54,7900.0,36.9281,36.9281,36.776,36.8013,7900.0
2013-03-19 13:20:00,43.47,43.53,43.42,43.5,8500.0,36.7421,36.7929,36.6999,36.7675,8500.0
2013-03-19 13:30:00,43.48,43.51,43.4,43.41,4900.0,36.7506,36.776,36.683,36.6914,4900.0
2013-03-19 13:40:00,43.41,43.47,43.41,43.46,4800.0,36.6914,36.7421,36.6914,36.7337,4800.0
2013-03-19 13:50:00,43.46,43.57,43.46,43.57,12500.0,36.7337,36.8267,36.7337,36.8267,12500.0
2013-03-19 14:00:00,43.57,43.71,43.57,43.67,29500.0,36.8267,36.945,36.8267,36.9112,29500.0
2013-03-19 14:10:00,43.72,43.72,43.58,43.59,9300.0,36.9535,36.9535,36.8351,36.8436,9300.0
2013-03-19 14:20:00,43.59,43.73,43.58,43.71,9700.0,36.8436,36.9619,36.8351,36.945,9700.0
2013-03-19 14:30:00,43.71,43.84,43.71,43.8,11500.0,36.945,37.0549,36.945,37.0211,11500.0
2013-03-19 14:40:00,43.8,43.84,43.77,43.8,20600.0,37.0211,37.0549,36.9957,37.0211,20600.0
2013-03-19 14:50:00,43.79,43.84,43.78,43.8,9400.0,37.0126,37.0549,37.0042,37.0211,9400.0
2013-03-19 15:00:00,43.8,43.84,43.77,43.83,28900.0,37.0211,37.0549,36.9957,37.0464,28900.0
2013-03-19 15:10:00,43.83,44.02,43.83,43.94,21700.0,37.0464,37.207,37.0464,37.1394,21700.0
2013-03-19 15:20:00,43.94,43.95,43.88,43.93,25000.0,37.1394,37.1479,37.0887,37.131,25000.0
2013-03-19 15:30:00,43.93,43.93,43.84,43.9,20500.0,37.131,37.131,37.0549,37.1056,20500.0
2013-03-19 15:40:00,43.9,43.91,43.82,43.85,32700.0,37.1056,37.114,37.038,37.0633,32700.0
2013-03-19 15:50:00,43.86,43.97,43.86,43.93,55700.0,37.0718,37.1648,37.0718,37.131,55700.0
2013-03-20 09:30:00,44.3,44.62,44.22,44.51,42400.0,37.4437,37.7142,37.3761,37.6212,42400.0
2013-03-20 09:40:00,44.54,44.57,44.47,44.51,33600.0,37.6465,37.6719,37.5874,37.6212,33600.0
2013-03-20 09:50:00,44.5,44.54,44.47,44.5,13200.0,37.6127,37.6465,37.5874,37.6127,13200.0
2013-03-20 10:00:00,44.48,44.51,44.46,44.5,18000.0,37.5958,37.6212,37.5789,37.6127,18000.0
2013-03-20 10:10:00,44.5,44.59,44.49,44.52,14900.0,37.6127,37.6888,37.6043,37.6296,14900.0
2013-03-20 10:20:00,44.52,44.57,44.49,44.54,14900.0,37.6296,37.6719,37.6043,37.6465,14900.0
2013-03-20 10:30:00,44.55,44.57,44.53,44.55,21200.0,37.655,37.6719,37.6381,37.655,21200.0
2013-03-20 10:40:00,44.55,44.6,44.54,44.56,11500.0,37.655,37.6973,37.6465,37.6634,11500.0
2013-03-20 10:50:00,44.57,44.61,44.55,44.61,8800.0,37.6719,37.7057,37.655,37.7057,8800.0
2013-03-20 11:00:00,44.6,44.64,44.6,44.63,8800.0,37.6973,37.7311,37.6973,37.7226,8800.0
2013-03-20 11:10:00,44.61,44.63,44.53,44.53,8400.0,37.7057,37.7226,37.6381,37.6381,8400.0
2013-03-20 11:20:00,44.52,44.55,44.51,44.54,6900.0,37.6296,37.655,37.6212,37.6465,6900.0
2013-03-20 11:30:00,44.54,44.55,44.53,44.55,7100.0,37.6465,37.655,37.6381,37.655,7100.0
2013-03-20 11:40:00,44.54,44.55,44.49,44.51,11200.0,37.6465,37.655,37.6043,37.6212,11200.0
2013-03-20 11:50:00,44.52,44.52,44.44,44.47,15500.0,37.6296,37.6296,37.562,37.5874,15500.0
2013-03-20 12:00:00,44.44,44.48,44.42,44.46,7400.0,37.562,37.5958,37.5451,37.5789,7400.0
2013-03-20 12:10:00,44.45,44.49,44.45,44.47,7000.0,37.5705,37.6043,37.5705,37.5874,7000.0
2013-03-20 12:20:00,44.48,44.51,44.46,44.49,9000.0,37.5958,37.6212,37.5789,37.6043,9000.0
2013-03-20 12:30:00,44.5,44.52,44.46,44.47,7300.0,37.6127,37.6296,37.5789,37.5874,7300.0
2013-03-20 12:40:00,44.47,44.49,44.44,44.46,10200.0,37.5874,37.6043,37.562,37.5789,10200.0
2013-03-20 12:50:00,44.46,44.51,44.44,44.5,12600.0,37.5789,37.6212,37.562,37.6127,12600.0
2013-03-20 13:00:00,44.49,44.53,44.48,44.49,8300.0,37.6043,37.6381,37.5958,37.6043,8300.0
2013-03-20 13:10:00,44.48,44.49,44.43,44.45,8000.0,37.5958,37.6043,37.5536,37.5705,8000.0
2013-03-20 13:20:00,44.44,44.53,44.44,44.49,12300.0,37.562,37.6381,37.562,37.6043,12300.0
2013-03-20 13:30:00,44.51,44.51,44.46,44.49,10300.0,37.6212,37.6212,37.5789,37.6043,10300.0
2013-03-20 13:40:00,44.5,44.53,44.49,44.53,7700.0,37.6127,37.6381,37.6043,37.6381,7700.0
2013-03-20 13:50:00,44.54,44.58,44.53,44.55,11600.0,37.6465,37.6804,37.6381,37.655,11600.0
2013-03-20 14:00:00,44.53,44.61,44.53,44.57,16500.0,37.6381,37.7057,37.6381,37.6719,16500.0
2013-03-20 14:10:00,44.56,44.66,44.55,44.64,8500.0,37.6634,37.748,37.655,37.7311,8500.0
2013-03-20 14:20:00,44.64,44.72,44.62,44.68,17000.0,37.7311,37.7987,37.7142,37.7649,17000.0
2013-03-20 14:30:00,44.69,44.7,44.66,44.7,7800.0,37.7733,37.7818,37.748,37.7818,7800.0
2013-03-20 14:40:00,44.71,44.73,44.65,44.7,15700.0,37.7902,37.8071,37.7395,37.7818,15700.0
2013-03-20 14:50:00,44.7,44.73,44.66,44.67,16400.0,37.7818,37.8071,37.748,37.7564,16400.0
2013-03-20 15:00:00,44.67,44.68,44.59,44.63,16900.0,37.7564,37.7649,37.6888,37.7226,16900.0
2013-03-20 15:10:00,44.61,44.63,44.61,44.62,10300.0,37.7057,37.7226,37.7057,37.7142,10300.0
2013-03-20 15:20:00,44.62,44.64,44.6,44.63,17500.0,37.7142,37.7311,37.6973,37.7226,17500.0
2013-03-20 15:30:00,44.62,44.65,44.61,44.64,31200.0,37.7142,37.7395,37.7057,37.7311,31200.0
2013-03-20 15:40:00,44.64,44.68,44.63,44.65,34300.0,37.7311,37.7649,37.7226,37.7395,34300.0
2013-03-20 15:50:00,44.64,44.66,44.58,44.66,135000.0,37.7311,37.748,37.6804,37.748,135000.0
2013-03-21 09:30:00,44.3,44.58,44.3,44.55,20900.0,37.4437,37.6804,37.4437,37.655,20900.0
2013-03-21 09:40:00,44.55,44.57,44.48,44.54,17700.0,37.655,37.6719,37.5958,37.6465,17700.0
2013-03-21 09:50:00,44.55,44.63,44.51,44.57,10900.0,37.655,37.7226,37.6212,37.6719,10900.0
2013-03-21 10:00:00,44.56,44.56,44.43,44.45,13700.0,37.6634,37.6634,37.5536,37.5705,13700.0
2013-03-21 10:10:00,44.48,44.49,44.43,44.45,7100.0,37.5958,37.6043,37.5536,37.5705,7100.0
2013-03-21 10:20:00,44.45,44.51,44.39,44.49,8500.0,37.5705,37.6212,37.5198,37.6043,8500.0
2013-03-21 10:30:00,44.53,44.57,44.47,44.47,7300.0,37.6381,37.6719,37.5874,37.5874,7300.0
2013-03-21 10:40:00,44.45,44.55,44.45,44.5,7000.0,37.5705,37.655,37.5705,37.6127,7000.0
2013-03-21 10:50:00,44.5,44.5,44.42,44.47,5800.0,37.6127,37.6127,37.5451,37.5874,5800.0
2013-03-21 11:00:00,44.47,44.51,44.43,44.45,13000.0,37.5874,37.6212,37.5536,37.5705,13000.0
2013-03-21 11:10:00,44.45,44.51,44.43,44.5,7400.0,37.5705,37.6212,37.5536,37.6127,7400.0
2013-03-21 11:20:00,44.51,44.58,44.51,44.57,5400.0,37.6212,37.6804,37.6212,37.6719,5400.0
2013-03-21 11:30:00,44.54,44.58,44.54,44.54,2500.0,37.6465,37.6804,37.6465,37.6465,2500.0
2013-03-21 11:40:00,44.57,44.62,44.53,44.53,6200.0,37.6719,37.7142,37.6381,37.6381,6200.0
2013-03-21 11:50:00,44.55,44.55,44.47,44.49,3100.0,37.655,37.655,37.5874,37.6043,3100.0
2013-03-21 12:00:00,44.48,44.51,44.47,44.5,21600.0,37.5958,37.6212,37.5874,37.6127,21600.0
2013-03-21 12:10:00,44.51,44.52,44.49,44.5,2600.0,37.6212,37.6296,37.6043,37.6127,2600.0
2013-03-21 12:20:00,44.5,44.54,44.49,44.51,5600.0,37.6127,37.6465,37.6043,37.6212,5600.0
2013-03-21 12:30:00,44.49,44.51,44.48,44.51,2400.0,37.6043,37.6212,37.5958,37.6212,2400.0
2013-03-21 12:40:00,44.5,44.51,44.48,44.51,7100.0,37.6127,37.6212,37.5958,37.6212,7100.0
2013-03-21 12:50:00,44.51,44.51,44.49,44.5,9500.0,37.6212,37.6212,37.6043,37.6127,9500.0
2013-03-21 13:00:00,44.5,44.53,44.48,44.5,3800.0,37.6127,37.6381,37.5958,37.6127,3800.0
2013-03-21 13:10:00,44.5,44.51,44.48,44.5,12200.0,37.6127,37.6212,37.5958,37.6127,12200.0
2013-03-21 13:20:00,44.5,44.53,44.49,44.51,16500.0,37.6127,37.6381,37.6043,37.6212,16500.0
2013-03-21 13:30:00,44.5,44.5,44.37,44.42,57300.0,37.6127,37.6127,37.5029,37.5451,57300.0
2013-03-21 13:40:00,44.42,44.46,44.39,44.39,25100.0,37.5451,37.5789,37.5198,37.5198,25100.0
2013-03-21 13:50:00,44.39,44.4,44.32,44.34,9500.0,37.5198,37.5282,37.4606,37.4775,9500.0
2013-03-21 14:00:00,44.33,44.33,44.19,44.25,25600.0,37.469,37.469,37.3507,37.4014,25600.0
2013-03-21 14:10:00,44.26,44.43,44.23,44.39,19900.0,37.4099,37.5536,37.3845,37.5198,19900.0
2013-03-21 14:20:00,44.39,44.43,44.36,44.39,20200.0,37.5198,37.5536,37.4944,37.5198,20200.0
2013-03-21 14:30:00,44.4,44.4,44.35,44.37,7700.0,37.5282,37.5282,37.4859,37.5029,7700.0
2013-03-21 14:40:00,44.37,44.4,44.37,44.37,9600.0,37.5029,37.5282,37.5029,37.5029,9600.0
2013-03-21 14:50:00,44.37,44.4,44.31,44.4,21700.0,37.5029,37.5282,37.4521,37.5282,21700.0
2013-03-21 15:00:00,44.4,44.41,44.36,44.37,80000.0,37.5282,37.5367,37.4944,37.5029,80000.0
2013-03-21 15:10:00,44.38,44.38,44.34,44.34,28700.0,37.5113,37.5113,37.4775,37.4775,28700.0
2013-03-21 15:20:00,44.34,44.39,44.34,44.37,71600.0,37.4775,37.5198,37.4775,37.5029,71600.0
2013-03-21 15:30:00,44.36,44.38,44.33,44.36,80700.0,37.4944,37.5113,37.469,37.4944,80700.0
2013-03-21 15:40:00,44.36,44.37,44.32,44.35,57000.0,37.4944,37.5029,37.4606,37.4859,57000.0
2013-03-21 15:50:00,44.35,44.37,44.32,44.35,122200.0,37.4859,37.5029,37.4606,37.4859,122200.0
2013-03-22 09:30:00,44.42,44.68,44.42,44.65,23700.0,37.5451,37.7649,37.5451,37.7395,23700.0
2013-03-22 09:40:00,44.63,44.64,44.57,44.58,8800.0,37.7226,37.7311,37.6719,37.6804,8800.0
2013-03-22 09:50:00,44.57,44.57,44.38,44.38,20600.0,37.6719,37.6719,37.5113,37.5113,20600.0
2013-03-22 10:00:00,44.39,44.44,44.35,44.42,22800.0,37.5198,37.562,37.4859,37.5451,22800.0
2013-03-22 10:10:00,44.42,44.5,44.41,44.47,9100.0,37.5451,37.6127,37.5367,37.5874,9100.0
2013-03-22 10:20:00,44.48,44.5,44.47,44.49,9700.0,37.5958,37.6127,37.5874,37.6043,9700.0
2013-03-22 10:30:00,44.48,44.53,44.46,44.51,6900.0,37.5958,37.6381,37.5789,37.6212,6900.0
2013-03-22 10:40:00,44.52,44.57,44.51,44.53,7400.0,37.6296,37.6719,37.6212,37.6381,7400.0
2013-03-22 10:50:00,44.51,44.59,44.51,44.59,5100.0,37.6212,37.6888,37.6212,37.6888,5100.0
2013-03-22 11:00:00,44.56,44.63,44.56,44.61,4400.0,37.6634,37.7226,37.6634,37.7057,4400.0
2013-03-22 11:10:00,44.61,44.63,44.6,44.62,4400.0,37.7057,37.7226,37.6973,37.7142,4400.0
2013-03-22 11:20:00,44.61,44.61,44.56,44.59,3400.0,37.7057,37.7057,37.6634,37.6888,3400.0
2013-03-22 11:30:00,44.59,44.59,44.49,44.49,12000.0,37.6888,37.6888,37.6043,37.6043,12000.0
2013-03-22 11:40:00,44.49,44.49,44.36,44.37,18200.0,37.6043,37.6043,37.4944,37.5029,18200.0
2013-03-22 11:50:00,44.37,44.37,44.3,44.35,27600.0,37.5029,37.5029,37.4437,37.4859,27600.0
2013-03-22 12:00:00,44.34,44.36,44.3,44.3,25300.0,37.4775,37.4944,37.4437,37.4437,25300.0
2013-03-22 12:10:00,44.3,44.32,44.27,44.3,27500.0,37.4437,37.4606,37.4183,37.4437,27500.0
2013-03-22 12:20:00,44.3,44.31,44.25,44.26,9300.0,37.4437,37.4521,37.4014,37.4099,9300.0
2013-03-22 12:30:00,44.27,44.3,44.27,44.28,4000.0,37.4183,37.4437,37.4183,37.4268,4000.0
2013-03-22 12:40:00,44.28,44.29,44.28,44.29,3900.0,37.4268,37.4352,37.4268,37.4352,3900.0
2013-03-22 12:50:00,44.29,44.31,44.28,44.3,8400.0,37.4352,37.4521,37.4268,37.4437,8400.0
2013-03-22 13:00:00,44.3,44.31,44.29,44.3,21900.0,37.4437,37.4521,37.4352,37.4437,21900.0
2013-03-22 13:10:00,44.3,44.3,44.29,44.3,9200.0,37.4437,37.4437,37.4352,37.4437,9200.0
2013-03-22 13:20:00,44.3,44.31,44.28,44.3,15200.0,37.4437,37.4521,37.4268,37.4437,15200.0
2013-03-22 13:30:00,44.3,44.31,44.29,44.3,10800.0,37.4437,37.4521,37.4352,37.4437,10800.0
2013-03-22 13:40:00,44.3,44.36,44.3,44.36,10700.0,37.4437,37.4944,37.4437,37.4944,10700.0
2013-03-22 13:50:00,44.37,44.37,44.31,44.33,74100.0,37.5029,37.5029,37.4521,37.469,74100.0
2013-03-22 14:00:00,44.33,44.34,44.3,44.3,5100.0,37.469,37.4775,37.4437,37.4437,5100.0
2013-03-22 14:10:00,44.3,44.33,44.29,44.3,5700.0,37.4437,37.469,37.4352,37.4437,5700.0
2013-03-22 14:20:00,44.3,44.34,44.3,44.33,11100.0,37.4437,37.4775,37.4437,37.469,11100.0
2013-03-22 14:30:00,44.34,44.34,44.29,44.3,14100.0,37.4775,37.4775,37.4352,37.4437,14100.0
2013-03-22 14:40:00,44.29,44.31,44.29,44.29,7900.0,37.4352,37.4521,37.4352,37.4352,7900.0
2013-03-22 14:50:00,44.29,44.31,44.26,44.27,16200.0,37.4352,37.4521,37.4099,37.4183,16200.0
2013-03-22 15:00:00,44.28,44.28,44.25,44.27,31400.0,37.4268,37.4268,37.4014,37.4183,31400.0
2013-03-22 15:10:00,44.26,44.27,44.21,44.21,62100.0,37.4099,37.4183,37.3676,37.3676,62100.0
2013-03-22 15:20:00,44.2,44.24,44.2,44.24,21800.0,37.3592,37.393,37.3592,37.393,21800.0
2013-03-22 15:30:00,44.23,44.27,44.23,44.25,17200.0,37.3845,37.4183,37.3845,37.4014,17200.0
2013-03-22 15:40:00,44.24,44.25,44.17,44.17,53000.0,37.393,37.4014,37.3338,37.3338,53000.0
2013-03-22 15:50:00,44.17,44.19,44.13,44.16,139000.0,37.3338,37.3507,37.3,37.3254,139000.0
2013-03-25 09:30:00,44.31,44.37,43.81,43.86,70000.0,37.4521,37.5029,37.0295,37.0718,70000.0
2013-03-25 09:40:00,43.86,43.99,43.81,43.99,31200.0,37.0718,37.1817,37.0295,37.1817,31200.0
2013-03-25 09:50:00,44.01,44.12,44.01,44.09,18300.0,37.1986,37.2915,37.1986,37.2662,18300.0
2013-03-25 10:00:00,44.08,44.1,44.07,44.09,6900.0,37.2577,37.2746,37.2493,37.2662,6900.0
2013-03-25 10:10:00,44.07,44.11,44.06,44.08,10600.0,37.2493,37.2831,37.2408,37.2577,10600.0
2013-03-25 10:20:00,44.07,44.08,43.85,43.85,18500.0,37.2493,37.2577,37.0633,37.0633,18500.0
2013-03-25 10:30:00,43.86,43.86,43.81,43.84,61200.0,37.0718,37.0718,37.0295,37.0549,61200.0
2013-03-25 10:40:00,43.84,43.85,43.8,43.83,9200.0,37.0549,37.0633,37.0211,37.0464,9200.0
2013-03-25 10:50:00,43.83,43.9,43.77,43.79,11000.0,37.0464,37.1056,36.9957,37.0126,11000.0
2013-03-25 11:00:00,43.78,43.79,43.69,43.76,4800.0,37.0042,37.0126,36.9281,36.9873,4800.0
2013-03-25 11:10:00,43.78,43.78,43.59,43.59,8300.0,37.0042,37.0042,36.8436,36.8436,8300.0
2013-03-25 11:20:00,43.59,43.59,43.51,43.51,21200.0,36.8436,36.8436,36.776,36.776,21200.0
2013-03-25 11:30:00,43.52,43.53,43.49,43.52,14200.0,36.7844,36.7929,36.7591,36.7844,14200.0
2013-03-25 11:40:00,43.52,43.68,43.51,43.68,44000.0,36.7844,36.9196,36.776,36.9196,44000.0
2013-03-25 11:50:00,43.67,43.67,43.59,43.59,9300.0,36.9112,36.9112,36.8436,36.8436,9300.0
2013-03-25 12:00:00,43.59,43.6,43.47,43.49,16600.0,36.8436,36.852,36.7421,36.7591,16600.0
2013-03-25 12:10:00,43.48,43.6,43.48,43.6,14300.0,36.7506,36.852,36.7506,36.852,14300.0
2013-03-25 12:20:00,43.6,43.6,43.48,43.48,11100.0,36.852,36.852,36.7506,36.7506,11100.0
2013-03-25 12:30:00,43.46,43.49,43.44,43.46,7800.0,36.7337,36.7591,36.7168,36.7337,7800.0
2013-03-25 12:40:00,43.49,43.54,43.49,43.51,8100.0,36.7591,36.8013,36.7591,36.776,8100.0
2013-03-25 12:50:00,43.52,43.52,43.44,43.47,11200.0,36.7844,36.7844,36.7168,36.7421,11200.0
2013-03-25 13:00:00,43.46,43.46,43.33,43.33,12900.0,36.7337,36.7337,36.6238,36.6238,12900.0
2013-03-25 13:10:00,43.33,43.38,43.33,43.35,5400.0,36.6238,36.6661,36.6238,36.6407,5400.0
2013-03-25 13:20:00,43.34,43.35,43.32,43.34,81900.0,36.6323,36.6407,36.6154,36.6323,81900.0
2013-03-25 13:30:00,43.33,43.33,43.23,43.24,19400.0,36.6238,36.6238,36.5393,36.5477,19400.0
2013-03-25 13:40:00,43.25,43.5,43.22,43.5,19200.0,36.5562,36.7675,36.5308,36.7675,19200.0
2013-03-25 13:50:00,43.48,43.7,43.48,43.61,22600.0,36.7506,36.9365,36.7506,36.8605,22600.0
2013-03-25 14:00:00,43.61,43.66,43.58,43.63,9500.0,36.8605,36.9027,36.8351,36.8774,9500.0
2013-03-25 14:10:00,43.65,43.74,43.63,43.72,11500.0,36.8943,36.9704,36.8774,36.9535,11500.0
2013-03-25 14:20:00,43.72,43.74,43.6,43.62,14800.0,36.9535,36.9704,36.852,36.8689,14800.0
2013-03-25 14:30:00,43.6,43.62,43.55,43.56,13000.0,36.852,36.8689,36.8098,36.8182,13000.0
2013-03-25 14:40:00,43.56,43.56,43.48,43.5,27500.0,36.8182,36.8182,36.7506,36.7675,27500.0
2013-03-25 14:50:00,43.51,43.53,43.49,43.52,58800.0,36.776,36.7929,36.7591,36.7844,58800.0
2013-03-25 15:00:00,43.52,43.52,43.46,43.47,19700.0,36.7844,36.7844,36.7337,36.7421,19700.0
2013-03-25 15:10:00,43.47,43.48,43.46,43.46,32200.0,36.7421,36.7506,36.7337,36.7337,32200.0
2013-03-25 15:20:00,43.45,43.48,43.41,43.47,59700.0,36.7252,36.7506,36.6914,36.7421,59700.0
2013-03-25 15:30:00,43.48,43.6,43.45,43.58,57900.0,36.7506,36.852,36.7252,36.8351,57900.0
2013-03-25 15:40:00,43.57,43.59,43.47,43.47,63100.0,36.8267,36.8436,36.7421,36.7421,63100.0
2013-03-25 15:50:00,43.47,43.6,43.46,43.55,243200.0,36.7421,36.852,36.7337,36.8098,243200.0
2013-03-26 09:30:00,43.96,44.55,43.96,44.55,65900.0,37.1563,37.655,37.1563,37.655,65900.0
2013-03-26 09:40:00,44.53,44.62,44.41,44.61,32500.0,37.6381,37.7142,37.5367,37.7057,32500.0
2013-03-26 09:50:00,44.59,44.63,44.5,44.52,39400.0,37.6888,37.7226,37.6127,37.6296,39400.0
2013-03-26 10:00:00,44.5,44.59,44.34,44.59,56700.0,37.6127,37.6888,37.4775,37.6888,56700.0
2013-03-26 10:10:00,44.6,44.65,44.53,44.57,15700.0,37.6973,37.7395,37.6381,37.6719,15700.0
2013-03-26 10:20:00,44.56,44.59,44.36,44.52,61500.0,37.6634,37.6888,37.4944,37.6296,61500.0
2013-03-26 10:30:00,44.51,44.65,44.51,44.64,18300.0,37.6212,37.7395,37.6212,37.7311,18300.0
2013-03-26 10:40:00,44.63,44.63,44.48,44.54,15000.0,37.7226,37.7226,37.5958,37.6465,15000.0
2013-03-26 10:50:00,44.58,44.61,44.56,44.59,14600.0,37.6804,37.7057,37.6634,37.6888,14600.0
2013-03-26 11:00:00,44.58,44.61,44.48,44.5,24000.0,37.6804,37.7057,37.5958,37.6127,24000.0
2013-03-26 11:10:00,44.51,44.56,44.42,44.47,23600.0,37.6212,37.6634,37.5451,37.5874,23600.0
2013-03-26 11:20:00,44.47,44.58,44.44,44.56,12400.0,37.5874,37.6804,37.562,37.6634,12400.0
2013-03-26 11:30:00,44.52,44.58,44.52,44.58,8200.0,37.6296,37.6804,37.6296,37.6804,8200.0
2013-03-26 11:40:00,44.57,44.59,44.55,44.57,8000.0,37.6719,37.6888,37.655,37.6719,8000.0
2013-03-26 11:50:00,44.57,44.59,44.52,44.53,15500.0,37.6719,37.6888,37.6296,37.6381,15500.0
2013-03-26 12:00:00,44.53,44.67,44.53,44.6,57000.0,37.6381,37.7564,37.6381,37.6973,57000.0
2013-03-26 12:10:00,44.58,44.6,44.56,44.6,11500.0,37.6804,37.6973,37.6634,37.6973,11500.0
2013-03-26 12:20:00,44.6,44.81,44.58,44.81,25100.0,37.6973,37.8748,37.6804,37.8748,25100.0
2013-03-26 12:30:00,44.8,44.84,44.7,44.84,10500.0,37.8663,37.9001,37.7818,37.9001,10500.0
2013-03-26 12:40:00,44.83,44.86,44.79,44.79,11500.0,37.8917,37.917,37.8579,37.8579,11500.0
2013-03-26 12:50:00,44.83,44.89,44.76,44.86,13300.0,37.8917,37.9424,37.8325,37.917,13300.0
2013-03-26 13:00:00,44.88,45.0,44.83,44.92,23000.0,37.9339,38.0353,37.8917,37.9677,23000.0
2013-03-26 13:10:00,44.93,44.98,44.9,44.94,9000.0,37.9762,38.0184,37.9508,37.9846,9000.0
2013-03-26 13:20:00,44.94,45.15,44.93,45.04,38000.0,37.9846,38.1621,37.9762,38.0692,38000.0
2013-03-26 13:30:00,45.04,45.05,45.0,45.04,20600.0,38.0692,38.0776,38.0353,38.0692,20600.0
2013-03-26 13:40:00,45.03,45.07,44.99,45.07,61800.0,38.0607,38.0945,38.0269,38.0945,61800.0
2013-03-26 13:50:00,45.07,45.11,45.05,45.06,70200.0,38.0945,38.1283,38.0776,38.0861,70200.0
2013-03-26 14:00:00,45.05,45.15,45.05,45.13,61900.0,38.0776,38.1621,38.0776,38.1452,61900.0
2013-03-26 14:10:00,45.11,45.18,45.11,45.15,23400.0,38.1283,38.1875,38.1283,38.1621,23400.0
2013-03-26 14:20:00,45.15,45.29,45.13,45.25,51000.0,38.1621,38.2805,38.1452,38.2467,51000.0
2013-03-26 14:30:00,45.25,45.31,45.25,45.27,23000.0,38.2467,38.2974,38.2467,38.2636,23000.0
2013-03-26 14:40:00,45.27,45.27,45.13,45.19,16400.0,38.2636,38.2636,38.1452,38.1959,16400.0
2013-03-26 14:50:00,45.2,45.26,45.18,45.21,15600.0,38.2044,38.2551,38.1875,38.2128,15600.0
2013-03-26 15:00:00,45.21,45.32,45.2,45.32,21300.0,38.2128,38.3058,38.2044,38.3058,21300.0
2013-03-26 15:10:00,45.33,45.35,45.31,45.34,19100.0,38.3143,38.3312,38.2974,38.3227,19100.0
2013-03-26 15:20:00,45.35,45.36,45.23,45.26,44300.0,38.3312,38.3396,38.2298,38.2551,44300.0
2013-03-26 15:30:00,45.25,45.28,45.23,45.24,34900.0,38.2467,38.272,38.2298,38.2382,34900.0
2013-03-26 15:40:00,45.23,45.45,45.22,45.3,112700.0,38.2298,38.4157,38.2213,38.2889,112700.0
2013-03-26 15:50:00,45.29,45.33,45.23,45.33,122000.0,38.2805,38.3143,38.2298,38.3143,122000.0
2013-03-27 09:30:00,45.16,45.34,45.05,45.32,31700.0,38.1706,38.3227,38.0776,38.3058,31700.0
2013-03-27 09:40:00,45.36,45.51,45.27,45.27,58900.0,38.3396,38.4664,38.2636,38.2636,58900.0
2013-03-27 09:50:00,45.27,45.51,45.2,45.38,37600.0,38.2636,38.4664,38.2044,38.3565,37600.0
2013-03-27 10:00:00,45.35,45.64,45.34,45.53,36300.0,38.3312,38.5763,38.3227,38.4833,36300.0
2013-03-27 10:10:00,45.48,45.71,45.48,45.69,78800.0,38.4411,38.6355,38.4411,38.6186,78800.0
2013-03-27 10:20:00,45.66,45.85,45.66,45.8,33200.0,38.5932,38.7538,38.5932,38.7115,33200.0
2013-03-27 10:30:00,45.82,45.83,45.7,45.73,26600.0,38.7284,38.7369,38.627,38.6524,26600.0
2013-03-27 10:40:00,45.77,45.85,45.74,45.77,33600.0,38.6862,38.7538,38.6608,38.6862,33600.0
2013-03-27 10:50:00,45.76,45.82,45.65,45.65,29100.0,38.6777,38.7284,38.5847,38.5847,29100.0
2013-03-27 11:00:00,45.65,45.66,45.6,45.61,24500.0,38.5847,38.5932,38.5425,38.5509,24500.0
2013-03-27 11:10:00,45.61,45.79,45.61,45.78,21400.0,38.5509,38.7031,38.5509,38.6946,21400.0
2013-03-27 11:20:00,45.78,45.84,45.72,45.78,29300.0,38.6946,38.7453,38.6439,38.6946,29300.0
2013-03-27 11:30:00,45.76,45.83,45.75,45.81,21400.0,38.6777,38.7369,38.6693,38.72,21400.0
2013-03-27 11:40:00,45.81,46.04,45.8,46.02,28700.0,38.72,38.9144,38.7115,38.8975,28700.0
2013-03-27 11:50:00,46.03,46.14,46.02,46.1,38300.0,38.9059,38.9989,38.8975,38.9651,38300.0
2013-03-27 12:00:00,46.1,46.11,46.0,46.01,30100.0,38.9651,38.9736,38.8806,38.889,30100.0
2013-03-27 12:10:00,46.02,46.17,46.02,46.14,19800.0,38.8975,39.0243,38.8975,38.9989,19800.0
2013-03-27 12:20:00,46.13,46.2,46.08,46.09,15400.0,38.9905,39.0496,38.9482,38.9566,15400.0
2013-03-27 12:30:00,46.11,46.15,46.05,46.08,17500.0,38.9736,39.0074,38.9228,38.9482,17500.0
2013-03-27 12:40:00,46.08,46.16,46.01,46.01,19600.0,38.9482,39.0158,38.889,38.889,19600.0
2013-03-27 12:50:00,46.0,46.01,45.92,45.93,17500.0,38.8806,38.889,38.813,38.8214,17500.0
2013-03-27 13:00:00,45.94,45.94,45.91,45.92,19900.0,38.8299,38.8299,38.8045,38.813,19900.0
2013-03-27 13:10:00,45.91,45.91,45.78,45.81,14400.0,38.8045,38.8045,38.6946,38.72,14400.0
2013-03-27 13:20:00,45.81,45.94,45.8,45.93,21400.0,38.72,38.8299,38.7115,38.8214,21400.0
2013-03-27 13:30:00,45.93,45.95,45.82,45.95,10300.0,38.8214,38.8383,38.7284,38.8383,10300.0
2013-03-27 13:40:00,45.94,46.1,45.94,46.01,18400.0,38.8299,38.9651,38.8299,38.889,18400.0
2013-03-27 13:50:00,46.01,46.09,46.0,46.02,15000.0,38.889,38.9566,38.8806,38.8975,15000.0
2013-03-27 14:00:00,46.03,46.1,46.03,46.04,19300.0,38.9059,38.9651,38.9059,38.9144,19300.0
2013-03-27 14:10:00,46.04,46.07,46.0,46.07,12000.0,38.9144,38.9397,38.8806,38.9397,12000.0
2013-03-27 14:20:00,46.07,46.15,46.07,46.15,14900.0,38.9397,39.0074,38.9397,39.0074,14900.0
2013-03-27 14:30:00,46.14,46.14,46.04,46.05,20300.0,38.9989,38.9989,38.9144,38.9228,20300.0
2013-03-27 14:40:00,46.05,46.12,46.03,46.1,14700.0,38.9228,38.982,38.9059,38.9651,14700.0
2013-03-27 14:50:00,46.1,46.11,46.04,46.07,21000.0,38.9651,38.9736,38.9144,38.9397,21000.0
2013-03-27 15:00:00,46.06,46.1,45.96,45.99,34100.0,38.9313,38.9651,38.8468,38.8721,34100.0
2013-03-27 15:10:00,45.98,46.03,45.96,45.96,24200.0,38.8637,38.9059,38.8468,38.8468,24200.0
2013-03-27 15:20:00,45.96,46.03,45.95,45.99,34300.0,38.8468,38.9059,38.8383,38.8721,34300.0
2013-03-27 15:30:00,45.99,46.0,45.98,45.99,34100.0,38.8721,38.8806,38.8637,38.8721,34100.0
2013-03-27 15:40:00,45.99,46.0,45.93,45.95,77600.0,38.8721,38.8806,38.8214,38.8383,77600.0
2013-03-27 15:50:00,45.95,45.96,45.87,45.87,145300.0,38.8383,38.8468,38.7707,38.7707,145300.0
2013-03-28 09:30:00,45.85,45.94,45.72,45.92,23100.0,38.7538,38.8299,38.6439,38.813,23100.0
2013-03-28 09:40:00,45.96,45.96,45.75,45.8,9900.0,38.8468,38.8468,38.6693,38.7115,9900.0
2013-03-28 09:50:00,45.78,45.82,45.6,45.64,13500.0,38.6946,38.7284,38.5425,38.5763,13500.0
2013-03-28 10:00:00,45.62,45.7,45.49,45.51,16200.0,38.5594,38.627,38.4495,38.4664,16200.0
2013-03-28 10:10:00,45.51,45.54,45.49,45.54,12200.0,38.4664,38.4918,38.4495,38.4918,12200.0
2013-03-28 10:20:00,45.54,45.61,45.47,45.47,12500.0,38.4918,38.5509,38.4326,38.4326,12500.0
2013-03-28 10:30:00,45.49,45.7,45.49,45.7,14500.0,38.4495,38.627,38.4495,38.627,14500.0
2013-03-28 10:40:00,45.69,45.77,45.65,45.74,11600.0,38.6186,38.6862,38.5847,38.6608,11600.0
2013-03-28 10:50:00,45.71,45.84,45.63,45.8,15800.0,38.6355,38.7453,38.5678,38.7115,15800.0
2013-03-28 11:00:00,45.8,45.9,45.79,45.85,21900.0,38.7115,38.7961,38.7031,38.7538,21900.0
2013-03-28 11:10:00,45.85,45.87,45.76,45.76,8700.0,38.7538,38.7707,38.6777,38.6777,8700.0
2013-03-28 11:20:00,45.75,45.75,45.52,45.53,10700.0,38.6693,38.6693,38.4749,38.4833,10700.0
2013-03-28 11:30:00,45.53,45.57,45.52,45.55,12700.0,38.4833,38.5171,38.4749,38.5002,12700.0
2013-03-28 11:40:00,45.55,45.64,45.54,45.63,6100.0,38.5002,38.5763,38.4918,38.5678,6100.0
2013-03-28 11:50:00,45.64,45.7,45.62,45.68,6800.0,38.5763,38.627,38.5594,38.6101,6800.0
2013-03-28 12:00:00,45.68,45.69,45.53,45.53,9200.0,38.6101,38.6186,38.4833,38.4833,9200.0
2013-03-28 12:10:00,45.54,45.55,45.48,45.48,6500.0,38.4918,38.5002,38.4411,38.4411,6500.0
2013-03-28 12:20:00,45.49,45.61,45.49,45.5,15500.0,38.4495,38.5509,38.4495,38.458,15500.0
2013-03-28 12:30:00,45.5,45.54,45.5,45.51,12900.0,38.458,38.4918,38.458,38.4664,12900.0
2013-03-28 12:40:00,45.52,45.6,45.52,45.6,16300.0,38.4749,38.5425,38.4749,38.5425,16300.0
2013-03-28 12:50:00,45.59,45.6,45.56,45.6,9500.0,38.534,38.5425,38.5087,38.5425,9500.0
2013-03-28 13:00:00,45.59,45.61,45.57,45.57,7800.0,38.534,38.5509,38.5171,38.5171,7800.0
2013-03-28 13:10:00,45.56,45.62,45.56,45.61,6100.0,38.5087,38.5594,38.5087,38.5509,6100.0
2013-03-28 13:20:00,45.65,45.69,45.63,45.65,4500.0,38.5847,38.6186,38.5678,38.5847,4500.0
2013-03-28 13:30:00,45.64,45.72,45.63,45.66,12700.0,38.5763,38.6439,38.5678,38.5932,12700.0
2013-03-28 13:40:00,45.68,45.76,45.67,45.7,13300.0,38.6101,38.6777,38.6017,38.627,13300.0
2013-03-28 13:50:00,45.69,45.85,45.69,45.85,13000.0,38.6186,38.7538,38.6186,38.7538,13000.0
2013-03-28 14:00:00,45.85,45.92,45.85,45.9,7100.0,38.7538,38.813,38.7538,38.7961,7100.0
2013-03-28 14:10:00,45.9,45.93,45.86,45.86,4300.0,38.7961,38.8214,38.7622,38.7622,4300.0
2013-03-28 14:20:00,45.84,45.93,45.83,45.91,6800.0,38.7453,38.8214,38.7369,38.8045,6800.0
2013-03-28 14:30:00,45.91,45.93,45.87,45.89,5700.0,38.8045,38.8214,38.7707,38.7876,5700.0
2013-03-28 14:40:00,45.89,45.89,45.81,45.84,53700.0,38.7876,38.7876,38.72,38.7453,53700.0
2013-03-28 14:50:00,45.84,45.97,45.83,45.95,53600.0,38.7453,38.8552,38.7369,38.8383,53600.0
2013-03-28 15:00:00,45.95,45.97,45.86,45.95,9300.0,38.8383,38.8552,38.7622,38.8383,9300.0
2013-03-28 15:10:00,45.96,46.01,45.89,45.97,165200.0,38.8468,38.889,38.7876,38.8552,165200.0
2013-03-28 15:20:00,45.97,46.11,45.9,46.09,72500.0,38.8552,38.9736,38.7961,38.9566,72500.0
2013-03-28 15:30:00,46.09,46.19,46.05,46.15,41800.0,38.9566,39.0412,38.9228,39.0074,41800.0
2013-03-28 15:40:00,46.13,46.21,46.08,46.2,37100.0,38.9905,39.0581,38.9482,39.0496,37100.0
2013-03-28 15:50:00,46.19,46.4,46.19,46.35,253900.0,39.0412,39.2187,39.0412,39.1764,253900.0
2013-04-01 09:30:00,46.67,46.67,45.93,46.01,47600.0,39.4469,39.4469,38.8214,38.889,47600.0
2013-04-01 09:40:00,45.95,46.04,45.95,46.01,13500.0,38.8383,38.9144,38.8383,38.889,13500.0
2013-04-01 09:50:00,46.01,46.18,46.01,46.18,19900.0,38.889,39.0327,38.889,39.0327,19900.0
2013-04-01 10:00:00,46.18,46.19,46.05,46.13,32700.0,39.0327,39.0412,38.9228,38.9905,32700.0
2013-04-01 10:10:00,46.11,46.15,46.08,46.12,14200.0,38.9736,39.0074,38.9482,38.982,14200.0
2013-04-01 10:20:00,46.12,46.16,46.11,46.16,6300.0,38.982,39.0158,38.9736,39.0158,6300.0
2013-04-01 10:30:00,46.15,46.17,46.1,46.12,14200.0,39.0074,39.0243,38.9651,38.982,14200.0
2013-04-01 10:40:00,46.11,46.14,45.96,46.01,19500.0,38.9736,38.9989,38.8468,38.889,19500.0
2013-04-01 10:50:00,46.01,46.02,45.91,45.91,11100.0,38.889,38.8975,38.8045,38.8045,11100.0
2013-04-01 11:00:00,45.91,45.95,45.81,45.95,11900.0,38.8045,38.8383,38.72,38.8383,11900.0
2013-04-01 11:10:00,45.96,46.05,45.96,46.01,4100.0,38.8468,38.9228,38.8468,38.889,4100.0
2013-04-01 11:20:00,46.01,46.05,45.97,46.02,6200.0,38.889,38.9228,38.8552,38.8975,6200.0
2013-04-01 11:30:00,46.03,46.05,45.99,46.03,10700.0,38.9059,38.9228,38.8721,38.9059,10700.0
2013-04-01 11:40:00,46.02,46.11,45.99,46.11,7300.0,38.8975,38.9736,38.8721,38.9736,7300.0
2013-04-01 11:50:00,46.11,46.11,46.02,46.02,3700.0,38.9736,38.9736,38.8975,38.8975,3700.0
2013-04-01 12:00:00,46.02,46.02,45.96,46.01,12900.0,38.8975,38.8975,38.8468,38.889,12900.0
2013-04-01 12:10:00,46.0,46.0,45.95,45.97,4500.0,38.8806,38.8806,38.8383,38.8552,4500.0
2013-04-01 12:20:00,45.97,45.97,45.89,45.95,8300.0,38.8552,38.8552,38.7876,38.8383,8300.0
2013-04-01 12:30:00,45.95,45.97,45.9,45.97,11600.0,38.8383,38.8552,38.7961,38.8552,11600.0
2013-04-01 12:40:00,45.95,46.04,45.94,46.03,13100.0,38.8383,38.9144,38.8299,38.9059,13100.0
2013-04-01 12:50:00,46.04,46.19,46.04,46.19,23200.0,38.9144,39.0412,38.9144,39.0412,23200.0
2013-04-01 13:00:00,46.18,46.25,46.17,46.22,25300.0,39.0327,39.0919,39.0243,39.0665,25300.0
2013-04-01 13:10:00,46.22,46.22,46.13,46.17,6200.0,39.0665,39.0665,38.9905,39.0243,6200.0
2013-04-01 13:20:00,46.16,46.23,46.16,46.21,7600.0,39.0158,39.075,39.0158,39.0581,7600.0
2013-04-01 13:30:00,46.2,46.21,46.18,46.2,4700.0,39.0496,39.0581,39.0327,39.0496,4700.0
2013-04-01 13:40:00,46.2,46.21,46.07,46.09,13100.0,39.0496,39.0581,38.9397,38.9566,13100.0
2013-04-01 13:50:00,46.09,46.14,46.08,46.14,10900.0,38.9566,38.9989,38.9482,38.9989,10900.0
2013-04-01 14:00:00,46.14,46.16,46.05,46.14,16900.0,38.9989,39.0158,38.9228,38.9989,16900.0
2013-04-01 14:10:00,46.12,46.2,46.1,46.2,10200.0,38.982,39.0496,38.9651,39.0496,10200.0
2013-04-01 14:20:00,46.19,46.21,46.15,46.2,13000.0,39.0412,39.0581,39.0074,39.0496,13000.0
2013-04-01 14:30:00,46.2,46.24,46.19,46.2,26600.0,39.0496,39.0834,39.0412,39.0496,26600.0
2013-04-01 14:40:00,46.2,46.23,46.19,46.22,10200.0,39.0496,39.075,39.0412,39.0665,10200.0
2013-04-01 14:50:00,46.21,46.28,46.2,46.2,14000.0,39.0581,39.1172,39.0496,39.0496,14000.0
2013-04-01 15:00:00,46.2,46.28,46.18,46.23,20300.0,39.0496,39.1172,39.0327,39.075,20300.0
2013-04-01 15:10:00,46.23,46.26,46.19,46.2,24000.0,39.075,39.1003,39.0412,39.0496,24000.0
2013-04-01 15:20:00,46.19,46.24,46.19,46.21,31500.0,39.0412,39.0834,39.0412,39.0581,31500.0
2013-04-01 15:30:00,46.2,46.23,46.19,46.23,28100.0,39.0496,39.075,39.0412,39.075,28100.0
2013-04-01 15:40:00,46.23,46.32,46.19,46.26,43800.0,39.075,39.1511,39.0412,39.1003,43800.0
2013-04-01 15:50:00,46.27,46.33,46.26,46.32,79500.0,39.1088,39.1595,39.1003,39.1511,79500.0
2013-04-02 09:30:00,46.33,46.66,46.17,46.66,56700.0,39.1595,39.4384,39.0243,39.4384,56700.0
2013-04-02 09:40:00,46.66,46.68,46.49,46.62,58700.0,39.4384,39.4553,39.2947,39.4046,58700.0
2013-04-02 09:50:00,46.59,46.61,46.34,46.37,30700.0,39.3793,39.3962,39.168,39.1933,30700.0
2013-04-02 10:00:00,46.38,46.54,46.34,46.54,22100.0,39.2018,39.337,39.168,39.337,22100.0
2013-04-02 10:10:00,46.52,46.58,46.36,46.42,30500.0,39.3201,39.3708,39.1849,39.2356,30500.0
2013-04-02 10:20:00,46.42,46.49,46.4,46.47,21900.0,39.2356,39.2947,39.2187,39.2778,21900.0
2013-04-02 10:30:00,46.47,46.5,46.26,46.39,37000.0,39.2778,39.3032,39.1003,39.2102,37000.0
2013-04-02 10:40:00,46.4,46.51,46.38,46.51,10200.0,39.2187,39.3116,39.2018,39.3116,10200.0
2013-04-02 10:50:00,46.51,46.56,46.51,46.55,8200.0,39.3116,39.3539,39.3116,39.3455,8200.0
2013-04-02 11:00:00,46.56,46.56,46.34,46.34,33200.0,39.3539,39.3539,39.168,39.168,33200.0
2013-04-02 11:10:00,46.34,46.36,46.28,46.32,13200.0,39.168,39.1849,39.1172,39.1511,13200.0
2013-04-02 11:20:00,46.32,46.62,46.32,46.47,32700.0,39.1511,39.4046,39.1511,39.2778,32700.0
2013-04-02 11:30:00,46.48,46.49,46.41,46.47,15800.0,39.2863,39.2947,39.2271,39.2778,15800.0
2013-04-02 11:40:00,46.45,46.47,46.35,46.35,8600.0,39.2609,39.2778,39.1764,39.1764,8600.0
2013-04-02 11:50:00,46.36,46.36,46.29,46.31,16400.0,39.1849,39.1849,39.1257,39.1426,16400.0
2013-04-02 12:00:00,46.31,46.39,46.3,46.33,20400.0,39.1426,39.2102,39.1341,39.1595,20400.0
2013-04-02 12:10:00,46.33,46.39,46.32,46.37,18400.0,39.1595,39.2102,39.1511,39.1933,18400.0
2013-04-02 12:20:00,46.37,46.54,46.36,46.54,12100.0,39.1933,39.337,39.1849,39.337,12100.0
2013-04-02 12:30:00,46.54,46.55,46.52,46.52,14400.0,39.337,39.3455,39.3201,39.3201,14400.0
2013-04-02 12:40:00,46.53,46.53,46.4,46.4,26300.0,39.3286,39.3286,39.2187,39.2187,26300.0
2013-04-02 12:50:00,46.4,46.46,46.39,46.45,15900.0,39.2187,39.2694,39.2102,39.2609,15900.0
2013-04-02 13:00:00,46.46,46.54,46.46,46.54,11300.0,39.2694,39.337,39.2694,39.337,11300.0
2013-04-02 13:10:00,46.53,46.55,46.51,46.51,13000.0,39.3286,39.3455,39.3116,39.3116,13000.0
2013-04-02 13:20:00,46.51,46.53,46.45,46.47,14000.0,39.3116,39.3286,39.2609,39.2778,14000.0
2013-04-02 13:30:00,46.46,46.51,46.45,46.51,12100.0,39.2694,39.3116,39.2609,39.3116,12100.0
2013-04-02 13:40:00,46.51,46.56,46.48,46.56,16800.0,39.3116,39.3539,39.2863,39.3539,16800.0
2013-04-02 13:50:00,46.57,46.57,46.52,46.53,13100.0,39.3624,39.3624,39.3201,39.3286,13100.0
2013-04-02 14:00:00,46.53,46.55,46.42,46.42,19100.0,39.3286,39.3455,39.2356,39.2356,19100.0
2013-04-02 14:10:00,46.42,46.44,46.42,46.43,11400.0,39.2356,39.2525,39.2356,39.244,11400.0
2013-04-02 14:20:00,46.43,46.58,46.43,46.58,50200.0,39.244,39.3708,39.244,39.3708,50200.0
2013-04-02 14:30:00,46.58,46.6,46.48,46.54,78500.0,39.3708,39.3877,39.2863,39.337,78500.0
2013-04-02 14:40:00,46.53,46.75,46.52,46.54,44200.0,39.3286,39.5145,39.3201,39.337,44200.0
2013-04-02 14:50:00,46.53,46.56,46.5,46.52,29600.0,39.3286,39.3539,39.3032,39.3201,29600.0
2013-04-02 15:00:00,46.5,46.5,46.36,46.44,32500.0,39.3032,39.3032,39.1849,39.2525,32500.0
2013-04-02 15:10:00,46.43,46.54,46.43,46.54,27600.0,39.244,39.337,39.244,39.337,27600.0
2013-04-02 15:20:00,46.54,46.56,46.44,46.5,34500.0,39.337,39.3539,39.2525,39.3032,34500.0
2013-04-02 15:30:00,46.49,46.5,46.27,46.3,65300.0,39.2947,39.3032,39.1088,39.1341,65300.0
2013-04-02 15:40:00,46.3,46.32,46.14,46.14,121000.0,39.1341,39.1511,38.9989,38.9989,121000.0
2013-04-02 15:50:00,46.14,46.41,46.14,46.4,196800.0,38.9989,39.2271,38.9989,39.2187,196800.0
2013-04-03 09:30:00,46.34,46.55,46.2,46.26,28000.0,39.168,39.3455,39.0496,39.1003,28000.0
2013-04-03 09:40:00,46.23,46.29,46.03,46.06,16400.0,39.075,39.1257,38.9059,38.9313,16400.0
2013-04-03 09:50:00,46.06,46.44,46.05,46.2,36800.0,38.9313,39.2525,38.9228,39.0496,36800.0
2013-04-03 10:00:00,46.19,46.36,46.14,46.25,31100.0,39.0412,39.1849,38.9989,39.0919,31100.0
2013-04-03 10:10:00,46.23,46.28,46.11,46.13,16300.0,39.075,39.1172,38.9736,38.9905,16300.0
2013-04-03 10:20:00,46.14,46.16,46.07,46.16,15300.0,38.9989,39.0158,38.9397,39.0158,15300.0
2013-04-03 10:30:00,46.15,46.33,46.15,46.26,107100.0,39.0074,39.1595,39.0074,39.1003,107100.0
2013-04-03 10:40:00,46.27,46.27,46.18,46.23,9100.0,39.1088,39.1088,39.0327,39.075,9100.0
2013-04-03 10:50:00,46.21,46.22,46.17,46.19,24000.0,39.0581,39.0665,39.0243,39.0412,24000.0
2013-04-03 11:00:00,46.18,46.24,46.14,46.14,31500.0,39.0327,39.0834,38.9989,38.9989,31500.0
2013-04-03 11:10:00,46.12,46.15,46.01,46.15,24800.0,38.982,39.0074,38.889,39.0074,24800.0
2013-04-03 11:20:00,46.15,46.16,46.15,46.15,14100.0,39.0074,39.0158,39.0074,39.0074,14100.0
2013-04-03 11:30:00,46.16,46.26,46.16,46.25,19400.0,39.0158,39.1003,39.0158,39.0919,19400.0
2013-04-03 11:40:00,46.25,46.34,46.2,46.34,14200.0,39.0919,39.168,39.0496,39.168,14200.0
2013-04-03 11:50:00,46.36,46.36,46.31,46.33,49500.0,39.1849,39.1849,39.1426,39.1595,49500.0
2013-04-03 12:00:00,46.33,46.34,46.29,46.29,12500.0,39.1595,39.168,39.1257,39.1257,12500.0
2013-04-03 12:10:00,46.29,46.38,46.29,46.35,12300.0,39.1257,39.2018,39.1257,39.1764,12300.0
2013-04-03 12:20:00,46.33,46.33,46.22,46.22,4600.0,39.1595,39.1595,39.0665,39.0665,4600.0
2013-04-03 12:30:00,46.22,46.36,46.22,46.34,17000.0,39.0665,39.1849,39.0665,39.168,17000.0
2013-04-03 12:40:00,46.33,46.35,46.3,46.34,16300.0,39.1595,39.1764,39.1341,39.168,16300.0
2013-04-03 12:50:00,46.34,46.39,46.32,46.36,19900.0,39.168,39.2102,39.1511,39.1849,19900.0
2013-04-03 13:00:00,46.37,46.46,46.35,46.37,138200.0,39.1933,39.2694,39.1764,39.1933,138200.0
2013-04-03 13:10:00,46.39,46.39,46.26,46.26,10700.0,39.2102,39.2102,39.1003,39.1003,10700.0
2013-04-03 13:20:00,46.26,46.3,46.18,46.2,122100.0,39.1003,39.1341,39.0327,39.0496,122100.0
2013-04-03 13:30:00,46.2,46.22,46.18,46.18,99600.0,39.0496,39.0665,39.0327,39.0327,99600.0
2013-04-03 13:40:00,46.2,46.23,46.2,46.22,12300.0,39.0496,39.075,39.0496,39.0665,12300.0
2013-04-03 13:50:00,46.21,46.22,46.17,46.18,16400.0,39.0581,39.0665,39.0243,39.0327,16400.0
2013-04-03 14:00:00,46.16,46.17,46.04,46.12,14400.0,39.0158,39.0243,38.9144,38.982,14400.0
2013-04-03 14:10:00,46.14,46.24,46.13,46.23,12800.0,38.9989,39.0834,38.9905,39.075,12800.0
2013-04-03 14:20:00,46.23,46.25,46.07,46.11,22500.0,39.075,39.0919,38.9397,38.9736,22500.0
2013-04-03 14:30:00,46.15,46.21,46.14,46.21,18600.0,39.0074,39.0581,38.9989,39.0581,18600.0
2013-04-03 14:40:00,46.22,46.34,46.22,46.33,18000.0,39.0665,39.168,39.0665,39.1595,18000.0
2013-04-03 14:50:00,46.3,46.33,46.24,46.3,18700.0,39.1341,39.1595,39.0834,39.1341,18700.0
2013-04-03 15:00:00,46.29,46.29,46.17,46.17,10800.0,39.1257,39.1257,39.0243,39.0243,10800.0
2013-04-03 15:10:00,46.16,46.17,46.1,46.16,16500.0,39.0158,39.0243,38.9651,39.0158,16500.0
2013-04-03 15:20:00,46.15,46.2,46.12,46.18,35700.0,39.0074,39.0496,38.982,39.0327,35700.0
2013-04-03 15:30:00,46.16,46.16,45.99,46.06,23800.0,39.0158,39.0158,38.8721,38.9313,23800.0
2013-04-03 15:40:00,46.05,46.13,46.01,46.11,36600.0,38.9228,38.9905,38.889,38.9736,36600.0
2013-04-03 15:50:00,46.11,46.16,46.03,46.04,149800.0,38.9736,39.0158,38.9059,38.9144,149800.0
2013-04-04 09:30:00,46.19,46.32,45.79,46.27,17000.0,39.0412,39.1511,38.7031,39.1088,17000.0
2013-04-04 09:40:00,46.29,46.46,46.27,46.38,17400.0,39.1257,39.2694,39.1088,39.2018,17400.0
2013-04-04 09:50:00,46.39,46.41,46.18,46.19,6300.0,39.2102,39.2271,39.0327,39.0412,6300.0
2013-04-04 10:00:00,46.2,46.36,46.19,46.2,10300.0,39.0496,39.1849,39.0412,39.0496,10300.0
2013-04-04 10:10:00,46.22,46.22,46.06,46.17,25000.0,39.0665,39.0665,38.9313,39.0243,25000.0
2013-04-04 10:20:00,46.2,46.22,46.11,46.19,24100.0,39.0496,39.0665,38.9736,39.0412,24100.0
2013-04-04 10:30:00,46.18,46.32,46.18,46.27,9300.0,39.0327,39.1511,39.0327,39.1088,9300.0
2013-04-04 10:40:00,46.26,46.46,46.26,46.39,13800.0,39.1003,39.2694,39.1003,39.2102,13800.0
2013-04-04 10:50:00,46.39,46.46,46.19,46.19,17700.0,39.2102,39.2694,39.0412,39.0412,17700.0
2013-04-04 11:00:00,46.23,46.4,46.23,46.4,10600.0,39.075,39.2187,39.075,39.2187,10600.0
2013-04-04 11:10:00,46.38,46.44,46.35,46.38,10300.0,39.2018,39.2525,39.1764,39.2018,10300.0
2013-04-04 11:20:00,46.38,46.39,46.28,46.29,10500.0,39.2018,39.2102,39.1172,39.1257,10500.0
2013-04-04 11:30:00,46.29,46.33,46.19,46.19,6700.0,39.1257,39.1595,39.0412,39.0412,6700.0
2013-04-04 11:40:00,46.18,46.3,46.17,46.3,6300.0,39.0327,39.1341,39.0243,39.1341,6300.0
2013-04-04 11:50:00,46.3,46.33,46.29,46.29,7000.0,39.1341,39.1595,39.1257,39.1257,7000.0
2013-04-04 12:00:00,46.28,46.31,46.2,46.22,5800.0,39.1172,39.1426,39.0496,39.0665,5800.0
2013-04-04 12:10:00,46.21,46.27,46.17,46.26,7700.0,39.0581,39.1088,39.0243,39.1003,7700.0
2013-04-04 12:20:00,46.27,46.27,46.2,46.22,5300.0,39.1088,39.1088,39.0496,39.0665,5300.0
2013-04-04 12:30:00,46.24,46.32,46.23,46.3,3800.0,39.0834,39.1511,39.075,39.1341,3800.0
2013-04-04 12:40:00,46.29,46.35,46.26,46.35,4300.0,39.1257,39.1764,39.1003,39.1764,4300.0
2013-04-04 12:50:00,46.33,46.33,46.23,46.26,8500.0,39.1595,39.1595,39.075,39.1003,8500.0
2013-04-04 13:00:00,46.25,46.27,46.21,46.21,4900.0,39.0919,39.1088,39.0581,39.0581,4900.0
2013-04-04 13:10:00,46.22,46.25,46.2,46.25,7400.0,39.0665,39.0919,39.0496,39.0919,7400.0
2013-04-04 13:20:00,46.25,46.27,46.22,46.23,10900.0,39.0919,39.1088,39.0665,39.075,10900.0
2013-04-04 13:30:00,46.23,46.32,46.22,46.29,5400.0,39.075,39.1511,39.0665,39.1257,5400.0
2013-04-04 13:40:00,46.28,46.38,46.27,46.37,6400.0,39.1172,39.2018,39.1088,39.1933,6400.0
2013-04-04 13:50:00,46.38,46.4,46.33,46.33,22900.0,39.2018,39.2187,39.1595,39.1595,22900.0
2013-04-04 14:00:00,46.34,46.49,46.34,46.48,19700.0,39.168,39.2947,39.168,39.2863,19700.0
2013-04-04 14:10:00,46.47,46.52,46.41,46.49,9700.0,39.2778,39.3201,39.2271,39.2947,9700.0
2013-04-04 14:20:00,46.51,46.58,46.48,46.56,10900.0,39.3116,39.3708,39.2863,39.3539,10900.0
2013-04-04 14:30:00,46.55,46.56,46.44,46.44,6100.0,39.3455,39.3539,39.2525,39.2525,6100.0
2013-04-04 14:40:00,46.4,46.47,46.4,46.43,7700.0,39.2187,39.2778,39.2187,39.244,7700.0
2013-04-04 14:50:00,46.39,46.42,46.29,46.37,17900.0,39.2102,39.2356,39.1257,39.1933,17900.0
2013-04-04 15:00:00,46.36,46.39,46.33,46.38,22800.0,39.1849,39.2102,39.1595,39.2018,22800.0
2013-04-04 15:10:00,46.37,46.54,46.36,46.47,42400.0,39.1933,39.337,39.1849,39.2778,42400.0
2013-04-04 15:20:00,46.46,46.5,46.41,46.49,28000.0,39.2694,39.3032,39.2271,39.2947,28000.0
2013-04-04 15:30:00,46.48,46.5,46.4,46.4,25400.0,39.2863,39.3032,39.2187,39.2187,25400.0
2013-04-04 15:40:00,46.39,46.49,46.39,46.4,34700.0,39.2102,39.2947,39.2102,39.2187,34700.0
2013-04-04 15:50:00,46.4,46.54,46.37,46.51,79700.0,39.2187,39.337,39.1933,39.3116,79700.0
2013-04-05 09:30:00,45.75,45.85,45.44,45.77,73800.0,38.6693,38.7538,38.4072,38.6862,73800.0
2013-04-05 09:40:00,45.78,45.97,45.76,45.92,32800.0,38.6946,38.8552,38.6777,38.813,32800.0
2013-04-05 09:50:00,45.91,46.13,45.91,46.12,36100.0,38.8045,38.9905,38.8045,38.982,36100.0
2013-04-05 10:00:00,46.1,46.22,46.05,46.22,26200.0,38.9651,39.0665,38.9228,39.0665,26200.0
2013-04-05 10:10:00,46.19,46.23,45.99,46.03,20300.0,39.0412,39.075,38.8721,38.9059,20300.0
2013-04-05 10:20:00,46.01,46.11,46.01,46.08,7300.0,38.889,38.9736,38.889,38.9482,7300.0
2013-04-05 10:30:00,46.11,46.12,46.04,46.09,8000.0,38.9736,38.982,38.9144,38.9566,8000.0
2013-04-05 10:40:00,46.14,46.2,46.12,46.2,9700.0,38.9989,39.0496,38.982,39.0496,9700.0
2013-04-05 10:50:00,46.19,46.23,46.15,46.15,12100.0,39.0412,39.075,39.0074,39.0074,12100.0
2013-04-05 11:00:00,46.15,46.26,46.14,46.23,12000.0,39.0074,39.1003,38.9989,39.075,12000.0
2013-04-05 11:10:00,46.23,46.27,46.21,46.25,15700.0,39.075,39.1088,39.0581,39.0919,15700.0
2013-04-05 11:20:00,46.25,46.28,46.25,46.28,13200.0,39.0919,39.1172,39.0919,39.1172,13200.0
2013-04-05 11:30:00,46.27,46.28,46.22,46.23,7500.0,39.1088,39.1172,39.0665,39.075,7500.0
2013-04-05 11:40:00,46.23,46.28,46.23,46.28,13600.0,39.075,39.1172,39.075,39.1172,13600.0
2013-04-05 11:50:00,46.28,46.31,46.25,46.3,18900.0,39.1172,39.1426,39.0919,39.1341,18900.0
2013-04-05 12:00:00,46.3,46.36,46.27,46.32,12500.0,39.1341,39.1849,39.1088,39.1511,12500.0
2013-04-05 12:10:00,46.33,46.36,46.3,46.34,13600.0,39.1595,39.1849,39.1341,39.168,13600.0
2013-04-05 12:20:00,46.32,46.38,46.3,46.35,16300.0,39.1511,39.2018,39.1341,39.1764,16300.0
2013-04-05 12:30:00,46.36,46.44,46.36,46.41,11400.0,39.1849,39.2525,39.1849,39.2271,11400.0
2013-04-05 12:40:00,46.43,46.48,46.41,46.44,14800.0,39.244,39.2863,39.2271,39.2525,14800.0
2013-04-05 12:50:00,46.42,46.43,46.4,46.42,15500.0,39.2356,39.244,39.2187,39.2356,15500.0
2013-04-05 13:00:00,46.42,46.47,46.42,46.43,20300.0,39.2356,39.2778,39.2356,39.244,20300.0
2013-04-05 13:10:00,46.44,46.49,46.43,46.48,10900.0,39.2525,39.2947,39.244,39.2863,10900.0
2013-04-05 13:20:00,46.47,46.58,46.47,46.56,17500.0,39.2778,39.3708,39.2778,39.3539,17500.0
2013-04-05 13:30:00,46.56,46.61,46.52,46.58,24000.0,39.3539,39.3962,39.3201,39.3708,24000.0
2013-04-05 13:40:00,46.57,46.62,46.55,46.6,13000.0,39.3624,39.4046,39.3455,39.3877,13000.0
2013-04-05 13:50:00,46.6,46.62,46.55,46.57,16900.0,39.3877,39.4046,39.3455,39.3624,16900.0
2013-04-05 14:00:00,46.57,46.62,46.57,46.59,26600.0,39.3624,39.4046,39.3624,39.3793,26600.0
2013-04-05 14:10:00,46.59,46.59,46.55,46.58,9100.0,39.3793,39.3793,39.3455,39.3708,9100.0
2013-04-05 14:20:00,46.58,46.66,46.57,46.64,15900.0,39.3708,39.4384,39.3624,39.4215,15900.0
2013-04-05 14:30:00,46.63,46.64,46.6,46.61,13800.0,39.4131,39.4215,39.3877,39.3962,13800.0
2013-04-05 14:40:00,46.62,46.65,46.57,46.6,23400.0,39.4046,39.43,39.3624,39.3877,23400.0
2013-04-05 14:50:00,46.6,46.63,46.58,46.6,16900.0,39.3877,39.4131,39.3708,39.3877,16900.0
2013-04-05 15:00:00,46.6,46.61,46.49,46.49,21100.0,39.3877,39.3962,39.2947,39.2947,21100.0
2013-04-05 15:10:00,46.49,46.59,46.49,46.55,33200.0,39.2947,39.3793,39.2947,39.3455,33200.0
2013-04-05 15:20:00,46.55,46.58,46.53,46.54,25600.0,39.3455,39.3708,39.3286,39.337,25600.0
2013-04-05 15:30:00,46.54,46.69,46.54,46.67,38400.0,39.337,39.4638,39.337,39.4469,38400.0
2013-04-05 15:40:00,46.69,46.73,46.64,46.73,53800.0,39.4638,39.4976,39.4215,39.4976,53800.0
2013-04-05 15:50:00,46.72,46.82,46.66,46.76,116000.0,39.4891,39.5737,39.4384,39.523,116000.0
2013-04-08 09:30:00,46.53,46.7,46.0,46.38,57200.0,39.3286,39.4722,38.8806,39.2018,57200.0
2013-04-08 09:40:00,46.34,46.38,46.18,46.35,39200.0,39.168,39.2018,39.0327,39.1764,39200.0
2013-04-08 09:50:00,46.36,46.37,46.14,46.28,39800.0,39.1849,39.1933,38.9989,39.1172,39800.0
2013-04-08 10:00:00,46.32,46.32,46.13,46.27,166000.0,39.1511,39.1511,38.9905,39.1088,166000.0
2013-04-08 10:10:00,46.27,46.27,46.11,46.13,24700.0,39.1088,39.1088,38.9736,38.9905,24700.0
2013-04-08 10:20:00,46.11,46.19,46.09,46.19,18600.0,38.9736,39.0412,38.9566,39.0412,18600.0
2013-04-08 10:30:00,46.17,46.25,46.13,46.15,18500.0,39.0243,39.0919,38.9905,39.0074,18500.0
2013-04-08 10:40:00,46.16,46.32,46.14,46.28,16600.0,39.0158,39.1511,38.9989,39.1172,16600.0
2013-04-08 10:50:00,46.27,46.29,46.15,46.29,21200.0,39.1088,39.1257,39.0074,39.1257,21200.0
2013-04-08 11:00:00,46.27,46.31,46.16,46.29,84500.0,39.1088,39.1426,39.0158,39.1257,84500.0
2013-04-08 11:10:00,46.27,46.32,46.2,46.24,16900.0,39.1088,39.1511,39.0496,39.0834,16900.0
2013-04-08 11:20:00,46.24,46.29,46.19,46.2,16900.0,39.0834,39.1257,39.0412,39.0496,16900.0
2013-04-08 11:30:00,46.2,46.29,46.17,46.23,11700.0,39.0496,39.1257,39.0243,39.075,11700.0
2013-04-08 11:40:00,46.24,46.25,46.21,46.22,9000.0,39.0834,39.0919,39.0581,39.0665,9000.0
2013-04-08 11:50:00,46.23,46.25,46.16,46.21,12500.0,39.075,39.0919,39.0158,39.0581,12500.0
2013-04-08 12:00:00,46.21,46.25,46.2,46.23,5900.0,39.0581,39.0919,39.0496,39.075,5900.0
2013-04-08 12:10:00,46.21,46.26,46.21,46.23,8100.0,39.0581,39.1003,39.0581,39.075,8100.0
2013-04-08 12:20:00,46.22,46.32,46.22,46.32,10100.0,39.0665,39.1511,39.0665,39.1511,10100.0
2013-04-08 12:30:00,46.33,46.36,46.31,46.33,8100.0,39.1595,39.1849,39.1426,39.1595,8100.0
2013-04-08 12:40:00,46.34,46.36,46.33,46.34,8900.0,39.168,39.1849,39.1595,39.168,8900.0
2013-04-08 12:50:00,46.34,46.4,46.34,46.4,6900.0,39.168,39.2187,39.168,39.2187,6900.0
2013-04-08 13:00:00,46.4,46.41,46.32,46.32,12000.0,39.2187,39.2271,39.1511,39.1511,12000.0
2013-04-08 13:10:00,46.33,46.36,46.29,46.33,5300.0,39.1595,39.1849,39.1257,39.1595,5300.0
2013-04-08 13:20:00,46.32,46.34,46.28,46.31,6700.0,39.1511,39.168,39.1172,39.1426,6700.0
2013-04-08 13:30:00,46.32,46.34,46.31,46.34,6000.0,39.1511,39.168,39.1426,39.168,6000.0
2013-04-08 13:40:00,46.3,46.48,46.3,46.46,8100.0,39.1341,39.2863,39.1341,39.2694,8100.0
2013-04-08 13:50:00,46.44,46.52,46.39,46.5,8200.0,39.2525,39.3201,39.2102,39.3032,8200.0
2013-04-08 14:00:00,46.5,46.52,46.41,46.42,11700.0,39.3032,39.3201,39.2271,39.2356,11700.0
2013-04-08 14:10:00,46.42,46.5,46.42,46.46,7100.0,39.2356,39.3032,39.2356,39.2694,7100.0
2013-04-08 14:20:00,46.47,46.5,46.43,46.46,9000.0,39.2778,39.3032,39.244,39.2694,9000.0
2013-04-08 14:30:00,46.46,46.51,46.46,46.49,12700.0,39.2694,39.3116,39.2694,39.2947,12700.0
2013-04-08 14:40:00,46.48,46.5,46.43,46.46,10700.0,39.2863,39.3032,39.244,39.2694,10700.0
2013-04-08 14:50:00,46.43,46.5,46.41,46.42,13700.0,39.244,39.3032,39.2271,39.2356,13700.0
2013-04-08 15:00:00,46.41,46.44,46.38,46.44,7800.0,39.2271,39.2525,39.2018,39.2525,7800.0
2013-04-08 15:10:00,46.44,46.46,46.36,46.36,15200.0,39.2525,39.2694,39.1849,39.1849,15200.0
2013-04-08 15:20:00,46.36,46.39,46.36,46.37,25800.0,39.1849,39.2102,39.1849,39.1933,25800.0
2013-04-08 15:30:00,46.36,46.39,46.35,46.37,30500.0,39.1849,39.2102,39.1764,39.1933,30500.0
2013-04-08 15:40:00,46.37,46.41,46.34,46.36,80400.0,39.1933,39.2271,39.168,39.1849,80400.0
2013-04-08 15:50:00,46.37,46.43,46.36,46.4,95400.0,39.1933,39.244,39.1849,39.2187,95400.0
2013-04-09 09:30:00,46.88,46.92,45.98,46.34,104300.0,39.6244,39.6582,38.8637,39.168,104300.0
2013-04-09 09:40:00,46.49,46.51,46.33,46.5,18700.0,39.2947,39.3116,39.1595,39.3032,18700.0
2013-04-09 09:50:00,46.42,46.42,46.24,46.42,50400.0,39.2356,39.2356,39.0834,39.2356,50400.0
2013-04-09 10:00:00,46.33,46.46,46.29,46.33,15900.0,39.1595,39.2694,39.1257,39.1595,15900.0
2013-04-09 10:10:00,46.24,46.42,46.24,46.25,11400.0,39.0834,39.2356,39.0834,39.0919,11400.0
2013-04-09 10:20:00,46.26,46.43,46.25,46.43,21300.0,39.1003,39.244,39.0919,39.244,21300.0
2013-04-09 10:30:00,46.44,46.47,46.36,46.36,8900.0,39.2525,39.2778,39.1849,39.1849,8900.0
2013-04-09 10:40:00,46.35,46.37,46.24,46.34,16500.0,39.1764,39.1933,39.0834,39.168,16500.0
2013-04-09 10:50:00,46.35,46.38,46.33,46.36,18900.0,39.1764,39.2018,39.1595,39.1849,18900.0
2013-04-09 11:00:00,46.35,46.37,46.31,46.35,102800.0,39.1764,39.1933,39.1426,39.1764,102800.0
2013-04-09 11:10:00,46.35,46.37,46.25,46.28,42500.0,39.1764,39.1933,39.0919,39.1172,42500.0
2013-04-09 11:20:00,46.24,46.27,46.21,46.25,13800.0,39.0834,39.1088,39.0581,39.0919,13800.0
2013-04-09 11:30:00,46.25,46.28,46.24,46.25,12400.0,39.0919,39.1172,39.0834,39.0919,12400.0
2013-04-09 11:40:00,46.25,46.29,46.24,46.26,23400.0,39.0919,39.1257,39.0834,39.1003,23400.0
2013-04-09 11:50:00,46.25,46.29,46.25,46.29,11100.0,39.0919,39.1257,39.0919,39.1257,11100.0
2013-04-09 12:00:00,46.3,46.3,46.21,46.25,36900.0,39.1341,39.1341,39.0581,39.0919,36900.0
2013-04-09 12:10:00,46.25,46.3,46.24,46.25,9500.0,39.0919,39.1341,39.0834,39.0919,9500.0
2013-04-09 12:20:00,46.25,46.28,46.25,46.25,7200.0,39.0919,39.1172,39.0919,39.0919,7200.0
2013-04-09 12:30:00,46.27,46.32,46.27,46.28,5800.0,39.1088,39.1511,39.1088,39.1172,5800.0
2013-04-09 12:40:00,46.28,46.34,46.28,46.34,4100.0,39.1172,39.168,39.1172,39.168,4100.0
2013-04-09 12:50:00,46.36,46.36,46.33,46.34,2000.0,39.1849,39.1849,39.1595,39.168,2000.0
2013-04-09 13:00:00,46.34,46.43,46.32,46.34,4000.0,39.168,39.244,39.1511,39.168,4000.0
2013-04-09 13:10:00,46.33,46.42,46.32,46.41,4600.0,39.1595,39.2356,39.1511,39.2271,4600.0
2013-04-09 13:20:00,46.42,46.49,46.4,46.49,7500.0,39.2356,39.2947,39.2187,39.2947,7500.0
2013-04-09 13:30:00,46.49,46.5,46.4,46.41,15200.0,39.2947,39.3032,39.2187,39.2271,15200.0
2013-04-09 13:40:00,46.41,46.46,46.41,46.44,6400.0,39.2271,39.2694,39.2271,39.2525,6400.0
2013-04-09 13:50:00,46.45,46.49,46.45,46.48,1700.0,39.2609,39.2947,39.2609,39.2863,1700.0
2013-04-09 14:00:00,46.47,46.49,46.44,46.48,5800.0,39.2778,39.2947,39.2525,39.2863,5800.0
2013-04-09 14:10:00,46.49,46.49,46.41,46.41,6800.0,39.2947,39.2947,39.2271,39.2271,6800.0
2013-04-09 14:20:00,46.42,46.45,46.39,46.43,7300.0,39.2356,39.2609,39.2102,39.244,7300.0
2013-04-09 14:30:00,46.43,46.45,46.41,46.41,7800.0,39.244,39.2609,39.2271,39.2271,7800.0
2013-04-09 14:40:00,46.39,46.45,46.39,46.42,7600.0,39.2102,39.2609,39.2102,39.2356,7600.0
2013-04-09 14:50:00,46.41,46.46,46.33,46.33,12400.0,39.2271,39.2694,39.1595,39.1595,12400.0
2013-04-09 15:00:00,46.34,46.4,46.33,46.33,12700.0,39.168,39.2187,39.1595,39.1595,12700.0
2013-04-09 15:10:00,46.33,46.37,46.3,46.32,9900.0,39.1595,39.1933,39.1341,39.1511,9900.0
2013-04-09 15:20:00,46.33,46.35,46.3,46.32,12600.0,39.1595,39.1764,39.1341,39.1511,12600.0
2013-04-09 15:30:00,46.33,46.34,46.25,46.26,21400.0,39.1595,39.168,39.0919,39.1003,21400.0
2013-04-09 15:40:00,46.28,46.32,46.26,46.28,19800.0,39.1172,39.1511,39.1003,39.1172,19800.0
2013-04-09 15:50:00,46.29,46.31,46.24,46.27,123800.0,39.1257,39.1426,39.0834,39.1088,123800.0
2013-04-10 09:30:00,46.27,46.29,45.91,46.07,55400.0,39.1088,39.1257,38.8045,38.9397,55400.0
2013-04-10 09:40:00,46.07,46.2,45.86,46.04,85300.0,38.9397,39.0496,38.7622,38.9144,85300.0
2013-04-10 09:50:00,46.05,46.06,45.86,46.01,78700.0,38.9228,38.9313,38.7622,38.889,78700.0
2013-04-10 10:00:00,46.01,46.07,45.99,46.03,27400.0,38.889,38.9397,38.8721,38.9059,27400.0
2013-04-10 10:10:00,46.03,46.09,45.97,46.03,18200.0,38.9059,38.9566,38.8552,38.9059,18200.0
2013-04-10 10:20:00,46.03,46.07,46.02,46.03,12500.0,38.9059,38.9397,38.8975,38.9059,12500.0
2013-04-10 10:30:00,46.04,46.06,45.98,45.99,21600.0,38.9144,38.9313,38.8637,38.8721,21600.0
2013-04-10 10:40:00,45.98,46.06,45.98,46.02,23400.0,38.8637,38.9313,38.8637,38.8975,23400.0
2013-04-10 10:50:00,46.0,46.05,45.95,46.03,43800.0,38.8806,38.9228,38.8383,38.9059,43800.0
2013-04-10 11:00:00,46.02,46.11,46.01,46.08,19000.0,38.8975,38.9736,38.889,38.9482,19000.0
2013-04-10 11:10:00,46.09,46.15,46.0,46.0,18600.0,38.9566,39.0074,38.8806,38.8806,18600.0
2013-04-10 11:20:00,45.99,46.01,45.78,45.8,17300.0,38.8721,38.889,38.6946,38.7115,17300.0
2013-04-10 11:30:00,45.82,45.86,45.79,45.79,19600.0,38.7284,38.7622,38.7031,38.7031,19600.0
2013-04-10 11:40:00,45.79,45.87,45.77,45.8,16600.0,38.7031,38.7707,38.6862,38.7115,16600.0
2013-04-10 11:50:00,45.81,46.0,45.8,45.98,20400.0,38.72,38.8806,38.7115,38.8637,20400.0
2013-04-10 12:00:00,45.99,46.02,45.98,46.0,10400.0,38.8721,38.8975,38.8637,38.8806,10400.0
2013-04-10 12:10:00,46.01,46.08,45.99,46.04,12400.0,38.889,38.9482,38.8721,38.9144,12400.0
2013-04-10 12:20:00,46.05,46.14,46.04,46.05,8100.0,38.9228,38.9989,38.9144,38.9228,8100.0
2013-04-10 12:30:00,46.04,46.05,46.0,46.01,14800.0,38.9144,38.9228,38.8806,38.889,14800.0
2013-04-10 12:40:00,46.0,46.04,45.99,46.03,9500.0,38.8806,38.9144,38.8721,38.9059,9500.0
2013-04-10 12:50:00,46.03,46.03,45.98,46.03,9300.0,38.9059,38.9059,38.8637,38.9059,9300.0
2013-04-10 13:00:00,46.02,46.04,46.0,46.01,7300.0,38.8975,38.9144,38.8806,38.889,7300.0
2013-04-10 13:10:00,46.01,46.04,46.0,46.01,44100.0,38.889,38.9144,38.8806,38.889,44100.0
2013-04-10 13:20:00,46.01,46.01,45.99,46.0,27500.0,38.889,38.889,38.8721,38.8806,27500.0
2013-04-10 13:30:00,46.0,46.0,45.95,45.95,35800.0,38.8806,38.8806,38.8383,38.8383,35800.0
2013-04-10 13:40:00,45.95,46.0,45.95,45.99,5100.0,38.8383,38.8806,38.8383,38.8721,5100.0
2013-04-10 13:50:00,45.98,45.99,45.97,45.99,5300.0,38.8637,38.8721,38.8552,38.8721,5300.0
2013-04-10 14:00:00,45.99,46.01,45.97,45.98,16800.0,38.8721,38.889,38.8552,38.8637,16800.0
2013-04-10 14:10:00,45.98,46.04,45.98,46.0,20600.0,38.8637,38.9144,38.8637,38.8806,20600.0
2013-04-10 14:20:00,46.0,46.01,45.99,46.01,13000.0,38.8806,38.889,38.8721,38.889,13000.0
2013-04-10 14:30:00,46.01,46.01,45.99,46.0,21200.0,38.889,38.889,38.8721,38.8806,21200.0
2013-04-10 14:40:00,46.0,46.0,45.99,46.0,12300.0,38.8806,38.8806,38.8721,38.8806,12300.0
2013-04-10 14:50:00,45.99,46.05,45.99,46.02,10700.0,38.8721,38.9228,38.8721,38.8975,10700.0
2013-04-10 15:00:00,46.02,46.05,45.99,46.0,22500.0,38.8975,38.9228,38.8721,38.8806,22500.0
2013-04-10 15:10:00,46.0,46.01,45.97,45.98,22900.0,38.8806,38.889,38.8552,38.8637,22900.0
2013-04-10 15:20:00,45.99,46.01,45.98,46.0,57800.0,38.8721,38.889,38.8637,38.8806,57800.0
2013-04-10 15:30:00,46.0,46.01,45.98,45.99,40000.0,38.8806,38.889,38.8637,38.8721,40000.0
2013-04-10 15:40:00,46.0,46.04,45.98,46.0,60500.0,38.8806,38.9144,38.8637,38.8806,60500.0
2013-04-10 15:50:00,46.0,46.01,45.91,45.98,185000.0,38.8806,38.889,38.8045,38.8637,185000.0
2013-04-11 09:30:00,46.05,46.62,46.05,46.54,72300.0,38.9228,39.4046,38.9228,39.337,72300.0
2013-04-11 09:40:00,46.55,46.74,46.55,46.68,25400.0,39.3455,39.506,39.3455,39.4553,25400.0
2013-04-11 09:50:00,46.69,46.74,46.62,46.62,25000.0,39.4638,39.506,39.4046,39.4046,25000.0
2013-04-11 10:00:00,46.65,46.77,46.62,46.66,27400.0,39.43,39.5314,39.4046,39.4384,27400.0
2013-04-11 10:10:00,46.68,46.69,46.49,46.55,17300.0,39.4553,39.4638,39.2947,39.3455,17300.0
2013-04-11 10:20:00,46.55,46.57,46.44,46.49,24300.0,39.3455,39.3624,39.2525,39.2947,24300.0
2013-04-11 10:30:00,46.5,46.5,46.35,46.38,22700.0,39.3032,39.3032,39.1764,39.2018,22700.0
2013-04-11 10:40:00,46.4,46.43,46.34,46.36,21700.0,39.2187,39.244,39.168,39.1849,21700.0
2013-04-11 10:50:00,46.36,46.36,46.28,46.34,17900.0,39.1849,39.1849,39.1172,39.168,17900.0
2013-04-11 11:00:00,46.35,46.42,46.29,46.35,14900.0,39.1764,39.2356,39.1257,39.1764,14900.0
2013-04-11 11:10:00,46.37,46.37,46.29,46.3,16900.0,39.1933,39.1933,39.1257,39.1341,16900.0
2013-04-11 11:20:00,46.32,46.33,46.22,46.31,17700.0,39.1511,39.1595,39.0665,39.1426,17700.0
2013-04-11 11:30:00,46.31,46.38,46.3,46.31,9400.0,39.1426,39.2018,39.1341,39.1426,9400.0
2013-04-11 11:40:00,46.31,46.31,46.27,46.28,3400.0,39.1426,39.1426,39.1088,39.1172,3400.0
2013-04-11 11:50:00,46.26,46.32,46.22,46.3,15600.0,39.1003,39.1511,39.0665,39.1341,15600.0
2013-04-11 12:00:00,46.32,46.34,46.3,46.34,8300.0,39.1511,39.168,39.1341,39.168,8300.0
2013-04-11 12:10:00,46.34,46.34,46.29,46.31,14900.0,39.168,39.168,39.1257,39.1426,14900.0
2013-04-11 12:20:00,46.31,46.33,46.28,46.29,15000.0,39.1426,39.1595,39.1172,39.1257,15000.0
2013-04-11 12:30:00,46.3,46.32,46.27,46.31,41700.0,39.1341,39.1511,39.1088,39.1426,41700.0
2013-04-11 12:40:00,46.31,46.32,46.28,46.3,5800.0,39.1426,39.1511,39.1172,39.1341,5800.0
2013-04-11 12:50:00,46.3,46.33,46.26,46.27,33700.0,39.1341,39.1595,39.1003,39.1088,33700.0
2013-04-11 13:00:00,46.28,46.35,46.25,46.27,12700.0,39.1172,39.1764,39.0919,39.1088,12700.0
2013-04-11 13:10:00,46.27,46.31,46.21,46.29,26100.0,39.1088,39.1426,39.0581,39.1257,26100.0
2013-04-11 13:20:00,46.3,46.3,46.25,46.25,5700.0,39.1341,39.1341,39.0919,39.0919,5700.0
2013-04-11 13:30:00,46.25,46.3,46.24,46.29,8000.0,39.0919,39.1341,39.0834,39.1257,8000.0
2013-04-11 13:40:00,46.29,46.3,46.14,46.14,26100.0,39.1257,39.1341,38.9989,38.9989,26100.0
2013-04-11 13:50:00,46.15,46.15,45.99,46.02,9500.0,39.0074,39.0074,38.8721,38.8975,9500.0
2013-04-11 14:00:00,46.03,46.2,46.03,46.19,39700.0,38.9059,39.0496,38.9059,39.0412,39700.0
2013-04-11 14:10:00,46.18,46.18,46.07,46.11,17200.0,39.0327,39.0327,38.9397,38.9736,17200.0
2013-04-11 14:20:00,46.11,46.18,46.09,46.18,7300.0,38.9736,39.0327,38.9566,39.0327,7300.0
2013-04-11 14:30:00,46.17,46.18,46.15,46.16,7300.0,39.0243,39.0327,39.0074,39.0158,7300.0
2013-04-11 14:40:00,46.16,46.16,46.09,46.09,57500.0,39.0158,39.0158,38.9566,38.9566,57500.0
2013-04-11 14:50:00,46.11,46.2,46.09,46.18,75000.0,38.9736,39.0496,38.9566,39.0327,75000.0
2013-04-11 15:00:00,46.18,46.2,46.15,46.16,18600.0,39.0327,39.0496,39.0074,39.0158,18600.0
2013-04-11 15:10:00,46.15,46.18,46.12,46.15,59900.0,39.0074,39.0327,38.982,39.0074,59900.0
2013-04-11 15:20:00,46.15,46.17,46.12,46.14,114500.0,39.0074,39.0243,38.982,38.9989,114500.0
2013-04-11 15:30:00,46.16,46.17,46.1,46.15,40100.0,39.0158,39.0243,38.9651,39.0074,40100.0
2013-04-11 15:40:00,46.15,46.19,46.09,46.19,47300.0,39.0074,39.0412,38.9566,39.0412,47300.0
2013-04-11 15:50:00,46.19,46.22,46.16,46.17,56900.0,39.0412,39.0665,39.0158,39.0243,56900.0
2013-04-12 09:30:00,46.14,46.61,46.14,46.61,23400.0,38.9989,39.3962,38.9989,39.3962,23400.0
2013-04-12 09:40:00,46.61,46.64,46.47,46.52,14100.0,39.3962,39.4215,39.2778,39.3201,14100.0
2013-04-12 09:50:00,46.57,46.57,46.34,46.39,34400.0,39.3624,39.3624,39.168,39.2102,34400.0
2013-04-12 10:00:00,46.4,46.4,46.13,46.16,23700.0,39.2187,39.2187,38.9905,39.0158,23700.0
2013-04-12 10:10:00,46.19,46.26,46.15,46.21,11000.0,39.0412,39.1003,39.0074,39.0581,11000.0
2013-04-12 10:20:00,46.21,46.25,46.19,46.21,11200.0,39.0581,39.0919,39.0412,39.0581,11200.0
2013-04-12 10:30:00,46.19,46.25,46.11,46.11,21900.0,39.0412,39.0919,38.9736,38.9736,21900.0
2013-04-12 10:40:00,46.13,46.17,46.0,46.01,22100.0,38.9905,39.0243,38.8806,38.889,22100.0
2013-04-12 10:50:00,46.02,46.06,46.02,46.05,3300.0,38.8975,38.9313,38.8975,38.9228,3300.0
2013-04-12 11:00:00,46.05,46.07,46.01,46.03,11500.0,38.9228,38.9397,38.889,38.9059,11500.0
2013-04-12 11:10:00,46.06,46.08,46.0,46.0,10300.0,38.9313,38.9482,38.8806,38.8806,10300.0
2013-04-12 11:20:00,46.02,46.03,45.97,46.03,13900.0,38.8975,38.9059,38.8552,38.9059,13900.0
2013-04-12 11:30:00,46.02,46.02,45.92,45.92,4100.0,38.8975,38.8975,38.813,38.813,4100.0
2013-04-12 11:40:00,45.95,45.99,45.95,45.98,2400.0,38.8383,38.8721,38.8383,38.8637,2400.0
2013-04-12 11:50:00,46.0,46.05,45.99,45.99,11400.0,38.8806,38.9228,38.8721,38.8721,11400.0
2013-04-12 12:00:00,46.0,46.01,45.93,45.97,18000.0,38.8806,38.889,38.8214,38.8552,18000.0
2013-04-12 12:10:00,45.97,45.97,45.92,45.94,8500.0,38.8552,38.8552,38.813,38.8299,8500.0
2013-04-12 12:20:00,45.93,45.93,45.86,45.89,4500.0,38.8214,38.8214,38.7622,38.7876,4500.0
2013-04-12 12:30:00,45.88,45.92,45.84,45.86,17200.0,38.7792,38.813,38.7453,38.7622,17200.0
2013-04-12 12:40:00,45.89,45.9,45.86,45.86,3900.0,38.7876,38.7961,38.7622,38.7622,3900.0
2013-04-12 12:50:00,45.89,45.92,45.84,45.87,7700.0,38.7876,38.813,38.7453,38.7707,7700.0
2013-04-12 13:00:00,45.87,45.89,45.83,45.89,11400.0,38.7707,38.7876,38.7369,38.7876,11400.0
2013-04-12 13:10:00,45.88,45.89,45.83,45.83,7100.0,38.7792,38.7876,38.7369,38.7369,7100.0
2013-04-12 13:20:00,45.85,45.86,45.74,45.83,16500.0,38.7538,38.7622,38.6608,38.7369,16500.0
2013-04-12 13:30:00,45.83,45.85,45.8,45.8,6200.0,38.7369,38.7538,38.7115,38.7115,6200.0
2013-04-12 13:40:00,45.82,45.86,45.81,45.82,5200.0,38.7284,38.7622,38.72,38.7284,5200.0
2013-04-12 13:50:00,45.81,45.81,45.71,45.72,10200.0,38.72,38.72,38.6355,38.6439,10200.0
2013-04-12 14:00:00,45.72,45.73,45.65,45.7,18900.0,38.6439,38.6524,38.5847,38.627,18900.0
2013-04-12 14:10:00,45.7,45.7,45.63,45.66,16600.0,38.627,38.627,38.5678,38.5932,16600.0
2013-04-12 14:20:00,45.66,45.66,45.6,45.6,22700.0,38.5932,38.5932,38.5425,38.5425,22700.0
2013-04-12 14:30:00,45.61,45.66,45.6,45.66,11600.0,38.5509,38.5932,38.5425,38.5932,11600.0
2013-04-12 14:40:00,45.67,45.72,45.67,45.69,8700.0,38.6017,38.6439,38.6017,38.6186,8700.0
2013-04-12 14:50:00,45.69,45.71,45.68,45.71,7700.0,38.6186,38.6355,38.6101,38.6355,7700.0
2013-04-12 15:00:00,45.72,45.75,45.69,45.71,29900.0,38.6439,38.6693,38.6186,38.6355,29900.0
2013-04-12 15:10:00,45.72,45.78,45.71,45.72,13400.0,38.6439,38.6946,38.6355,38.6439,13400.0
2013-04-12 15:20:00,45.72,45.73,45.69,45.7,13400.0,38.6439,38.6524,38.6186,38.627,13400.0
2013-04-12 15:30:00,45.71,45.77,45.71,45.75,14500.0,38.6355,38.6862,38.6355,38.6693,14500.0
2013-04-12 15:40:00,45.76,45.8,45.75,45.78,14500.0,38.6777,38.7115,38.6693,38.6946,14500.0
2013-04-12 15:50:00,45.78,45.8,45.73,45.73,79700.0,38.6946,38.7115,38.6524,38.6524,79700.0
2013-04-15 09:30:00,45.64,45.73,45.56,45.56,22800.0,38.5763,38.6524,38.5087,38.5087,22800.0
2013-04-15 09:40:00,45.56,45.56,45.28,45.3,12300.0,38.5087,38.5087,38.272,38.2889,12300.0
2013-04-15 09:50:00,45.29,45.46,45.22,45.4,16000.0,38.2805,38.4242,38.2213,38.3734,16000.0
2013-04-15 10:00:00,45.45,45.46,45.2,45.31,9100.0,38.4157,38.4242,38.2044,38.2974,9100.0
2013-04-15 10:10:00,45.29,45.3,45.2,45.29,10300.0,38.2805,38.2889,38.2044,38.2805,10300.0
2013-04-15 10:20:00,45.25,45.3,45.21,45.25,14500.0,38.2467,38.2889,38.2128,38.2467,14500.0
2013-04-15 10:30:00,45.25,45.26,45.2,45.21,3700.0,38.2467,38.2551,38.2044,38.2128,3700.0
2013-04-15 10:40:00,45.23,45.37,45.19,45.37,11500.0,38.2298,38.3481,38.1959,38.3481,11500.0
2013-04-15 10:50:00,45.37,45.42,45.3,45.4,13200.0,38.3481,38.3903,38.2889,38.3734,13200.0
2013-04-15 11:00:00,45.41,45.41,45.3,45.31,34300.0,38.3819,38.3819,38.2889,38.2974,34300.0
2013-04-15 11:10:00,45.31,45.31,44.96,44.97,43600.0,38.2974,38.2974,38.0015,38.01,43600.0
2013-04-15 11:20:00,44.97,45.09,44.97,45.09,8800.0,38.01,38.1114,38.01,38.1114,8800.0
2013-04-15 11:30:00,45.08,45.1,45.0,45.09,9000.0,38.103,38.1199,38.0353,38.1114,9000.0
2013-04-15 11:40:00,45.12,45.15,44.99,45.03,17900.0,38.1368,38.1621,38.0269,38.0607,17900.0
2013-04-15 11:50:00,45.0,45.01,44.78,44.83,18300.0,38.0353,38.0438,37.8494,37.8917,18300.0
2013-04-15 12:00:00,44.84,44.85,44.7,44.79,18700.0,37.9001,37.9086,37.7818,37.8579,18700.0
2013-04-15 12:10:00,44.81,44.84,44.78,44.82,5300.0,37.8748,37.9001,37.8494,37.8832,5300.0
2013-04-15 12:20:00,44.8,44.82,44.75,44.77,24200.0,37.8663,37.8832,37.824,37.8409,24200.0
2013-04-15 12:30:00,44.78,44.79,44.75,44.77,39100.0,37.8494,37.8579,37.824,37.8409,39100.0
2013-04-15 12:40:00,44.77,44.82,44.75,44.76,6200.0,37.8409,37.8832,37.824,37.8325,6200.0
2013-04-15 12:50:00,44.76,44.76,44.7,44.73,6300.0,37.8325,37.8325,37.7818,37.8071,6300.0
2013-04-15 13:00:00,44.75,44.76,44.67,44.75,12900.0,37.824,37.8325,37.7564,37.824,12900.0
2013-04-15 13:10:00,44.75,44.77,44.69,44.76,6300.0,37.824,37.8409,37.7733,37.8325,6300.0
2013-04-15 13:20:00,44.74,44.76,44.71,44.74,15000.0,37.8156,37.8325,37.7902,37.8156,15000.0
2013-04-15 13:30:00,44.75,44.78,44.7,44.74,5800.0,37.824,37.8494,37.7818,37.8156,5800.0
2013-04-15 13:40:00,44.75,44.75,44.67,44.75,11100.0,37.824,37.824,37.7564,37.824,11100.0
2013-04-15 13:50:00,44.73,44.73,44.69,44.7,6600.0,37.8071,37.8071,37.7733,37.7818,6600.0
2013-04-15 14:00:00,44.71,44.72,44.63,44.66,35800.0,37.7902,37.7987,37.7226,37.748,35800.0
2013-04-15 14:10:00,44.65,44.68,44.62,44.64,11800.0,37.7395,37.7649,37.7142,37.7311,11800.0
2013-04-15 14:20:00,44.65,44.66,44.57,44.59,6000.0,37.7395,37.748,37.6719,37.6888,6000.0
2013-04-15 14:30:00,44.58,44.61,44.58,44.58,10600.0,37.6804,37.7057,37.6804,37.6804,10600.0
2013-04-15 14:40:00,44.58,44.6,44.54,44.54,29100.0,37.6804,37.6973,37.6465,37.6465,29100.0
2013-04-15 14:50:00,44.54,44.54,44.26,44.28,44000.0,37.6465,37.6465,37.4099,37.4268,44000.0
2013-04-15 15:00:00,44.26,44.38,44.25,44.27,47800.0,37.4099,37.5113,37.4014,37.4183,47800.0
2013-04-15 15:10:00,44.27,44.33,44.19,44.3,50600.0,37.4183,37.469,37.3507,37.4437,50600.0
2013-04-15 15:20:00,44.3,44.33,44.26,44.3,72900.0,37.4437,37.469,37.4099,37.4437,72900.0
2013-04-15 15:30:00,44.31,44.33,44.19,44.2,58700.0,37.4521,37.469,37.3507,37.3592,58700.0
2013-04-15 15:40:00,44.2,44.27,44.16,44.18,52300.0,37.3592,37.4183,37.3254,37.3423,52300.0
2013-04-15 15:50:00,44.18,44.26,44.04,44.05,224600.0,37.3423,37.4099,37.2239,37.2324,224600.0
2013-04-16 09:30:00,44.69,45.12,44.64,44.66,64600.0,37.7733,38.1368,37.7311,37.748,64600.0
2013-04-16 09:40:00,44.72,44.96,44.67,44.8,77400.0,37.7987,38.0015,37.7564,37.8663,77400.0
2013-04-16 09:50:00,44.8,44.95,44.78,44.91,58900.0,37.8663,37.9931,37.8494,37.9593,58900.0
2013-04-16 10:00:00,44.91,44.96,44.78,44.92,33800.0,37.9593,38.0015,37.8494,37.9677,33800.0
2013-04-16 10:10:00,44.91,44.91,44.78,44.81,26600.0,37.9593,37.9593,37.8494,37.8748,26600.0
2013-04-16 10:20:00,44.78,44.83,44.73,44.73,24400.0,37.8494,37.8917,37.8071,37.8071,24400.0
2013-04-16 10:30:00,44.73,44.75,44.64,44.65,23700.0,37.8071,37.824,37.7311,37.7395,23700.0
2013-04-16 10:40:00,44.65,44.72,44.64,44.68,16300.0,37.7395,37.7987,37.7311,37.7649,16300.0
2013-04-16 10:50:00,44.69,44.76,44.66,44.75,17800.0,37.7733,37.8325,37.748,37.824,17800.0
2013-04-16 11:00:00,44.75,44.77,44.64,44.7,50900.0,37.824,37.8409,37.7311,37.7818,50900.0
2013-04-16 11:10:00,44.7,44.82,44.7,44.79,23900.0,37.7818,37.8832,37.7818,37.8579,23900.0
2013-04-16 11:20:00,44.8,44.8,44.71,44.74,22100.0,37.8663,37.8663,37.7902,37.8156,22100.0
2013-04-16 11:30:00,44.72,44.74,44.66,44.68,18600.0,37.7987,37.8156,37.748,37.7649,18600.0
2013-04-16 11:40:00,44.67,44.71,44.67,44.7,8900.0,37.7564,37.7902,37.7564,37.7818,8900.0
2013-04-16 11:50:00,44.7,44.76,44.69,44.74,10300.0,37.7818,37.8325,37.7733,37.8156,10300.0
2013-04-16 12:00:00,44.75,44.76,44.71,44.73,14700.0,37.824,37.8325,37.7902,37.8071,14700.0
2013-04-16 12:10:00,44.73,44.76,44.71,44.74,26700.0,37.8071,37.8325,37.7902,37.8156,26700.0
2013-04-16 12:20:00,44.74,44.75,44.72,44.72,4900.0,37.8156,37.824,37.7987,37.7987,4900.0
2013-04-16 12:30:00,44.72,44.76,44.72,44.72,12700.0,37.7987,37.8325,37.7987,37.7987,12700.0
2013-04-16 12:40:00,44.72,44.77,44.72,44.72,7300.0,37.7987,37.8409,37.7987,37.7987,7300.0
2013-04-16 12:50:00,44.73,44.77,44.71,44.77,17500.0,37.8071,37.8409,37.7902,37.8409,17500.0
2013-04-16 13:00:00,44.79,44.83,44.75,44.75,14300.0,37.8579,37.8917,37.824,37.824,14300.0
2013-04-16 13:10:00,44.75,44.75,44.73,44.74,11600.0,37.824,37.824,37.8071,37.8156,11600.0
2013-04-16 13:20:00,44.74,44.76,44.69,44.73,19400.0,37.8156,37.8325,37.7733,37.8071,19400.0
2013-04-16 13:30:00,44.74,44.83,44.74,44.78,36300.0,37.8156,37.8917,37.8156,37.8494,36300.0
2013-04-16 13:40:00,44.79,44.8,44.76,44.76,9800.0,37.8579,37.8663,37.8325,37.8325,9800.0
2013-04-16 13:50:00,44.76,44.77,44.63,44.66,21400.0,37.8325,37.8409,37.7226,37.748,21400.0
2013-04-16 14:00:00,44.66,44.75,44.66,44.72,12700.0,37.748,37.824,37.748,37.7987,12700.0
2013-04-16 14:10:00,44.71,44.73,44.69,44.71,20100.0,37.7902,37.8071,37.7733,37.7902,20100.0
2013-04-16 14:20:00,44.72,44.74,44.7,44.74,25700.0,37.7987,37.8156,37.7818,37.8156,25700.0
2013-04-16 14:30:00,44.73,44.75,44.63,44.65,38600.0,37.8071,37.824,37.7226,37.7395,38600.0
2013-04-16 14:40:00,44.65,44.67,44.64,44.66,13700.0,37.7395,37.7564,37.7311,37.748,13700.0
2013-04-16 14:50:00,44.65,44.67,44.62,44.64,33100.0,37.7395,37.7564,37.7142,37.7311,33100.0
2013-04-16 15:00:00,44.64,44.71,44.64,44.67,41700.0,37.7311,37.7902,37.7311,37.7564,41700.0
2013-04-16 15:10:00,44.68,44.72,44.67,44.71,37800.0,37.7649,37.7987,37.7564,37.7902,37800.0
2013-04-16 15:20:00,44.71,44.73,44.68,44.7,51300.0,37.7902,37.8071,37.7649,37.7818,51300.0
2013-04-16 15:30:00,44.7,44.8,44.69,44.78,51500.0,37.7818,37.8663,37.7733,37.8494,51500.0
2013-04-16 15:40:00,44.79,44.81,44.78,44.79,41600.0,37.8579,37.8748,37.8494,37.8579,41600.0
2013-04-16 15:50:00,44.8,44.91,44.77,44.89,82100.0,37.8663,37.9593,37.8409,37.9424,82100.0
2013-04-17 09:30:00,44.68,44.68,44.46,44.46,14100.0,37.7649,37.7649,37.5789,37.5789,14100.0
2013-04-17 09:40:00,44.42,44.57,44.38,44.5,22600.0,37.5451,37.6719,37.5113,37.6127,22600.0
2013-04-17 09:50:00,44.53,44.64,44.51,44.52,12100.0,37.6381,37.7311,37.6212,37.6296,12100.0
2013-04-17 10:00:00,44.49,44.54,44.41,44.45,42000.0,37.6043,37.6465,37.5367,37.5705,42000.0
2013-04-17 10:10:00,44.54,44.57,44.37,44.37,16300.0,37.6465,37.6719,37.5029,37.5029,16300.0
2013-04-17 10:20:00,44.4,44.44,44.32,44.44,21200.0,37.5282,37.562,37.4606,37.562,21200.0
2013-04-17 10:30:00,44.41,44.41,44.29,44.3,17800.0,37.5367,37.5367,37.4352,37.4437,17800.0
2013-04-17 10:40:00,44.3,44.33,44.16,44.22,12200.0,37.4437,37.469,37.3254,37.3761,12200.0
2013-04-17 10:50:00,44.22,44.25,44.2,44.2,17400.0,37.3761,37.4014,37.3592,37.3592,17400.0
2013-04-17 11:00:00,44.2,44.23,44.13,44.15,15400.0,37.3592,37.3845,37.3,37.3169,15400.0
2013-04-17 11:10:00,44.18,44.23,44.16,44.2,18500.0,37.3423,37.3845,37.3254,37.3592,18500.0
2013-04-17 11:20:00,44.19,44.22,44.17,44.19,13500.0,37.3507,37.3761,37.3338,37.3507,13500.0
2013-04-17 11:30:00,44.17,44.17,44.04,44.15,10000.0,37.3338,37.3338,37.2239,37.3169,10000.0
2013-04-17 11:40:00,44.15,44.17,44.12,44.16,9300.0,37.3169,37.3338,37.2915,37.3254,9300.0
2013-04-17 11:50:00,44.16,44.21,44.16,44.21,6400.0,37.3254,37.3676,37.3254,37.3676,6400.0
2013-04-17 12:00:00,44.19,44.23,44.15,44.17,10700.0,37.3507,37.3845,37.3169,37.3338,10700.0
2013-04-17 12:10:00,44.17,44.19,44.1,44.13,8800.0,37.3338,37.3507,37.2746,37.3,8800.0
2013-04-17 12:20:00,44.13,44.15,44.08,44.13,9500.0,37.3,37.3169,37.2577,37.3,9500.0
2013-04-17 12:30:00,44.12,44.13,44.11,44.13,8100.0,37.2915,37.3,37.2831,37.3,8100.0
2013-04-17 12:40:00,44.08,44.1,44.02,44.05,6800.0,37.2577,37.2746,37.207,37.2324,6800.0
2013-04-17 12:50:00,44.04,44.11,44.01,44.09,8300.0,37.2239,37.2831,37.1986,37.2662,8300.0
2013-04-17 13:00:00,44.09,44.17,44.08,44.11,13900.0,37.2662,37.3338,37.2577,37.2831,13900.0
2013-04-17 13:10:00,44.12,44.19,44.1,44.17,5500.0,37.2915,37.3507,37.2746,37.3338,5500.0
2013-04-17 13:20:00,44.17,44.19,44.12,44.12,4900.0,37.3338,37.3507,37.2915,37.2915,4900.0
2013-04-17 13:30:00,44.13,44.16,44.09,44.15,9500.0,37.3,37.3254,37.2662,37.3169,9500.0
2013-04-17 13:40:00,44.17,44.22,44.14,44.2,18600.0,37.3338,37.3761,37.3085,37.3592,18600.0
2013-04-17 13:50:00,44.18,44.18,44.15,44.16,9600.0,37.3423,37.3423,37.3169,37.3254,9600.0
2013-04-17 14:00:00,44.16,44.18,44.12,44.14,23100.0,37.3254,37.3423,37.2915,37.3085,23100.0
2013-04-17 14:10:00,44.14,44.16,44.1,44.14,11800.0,37.3085,37.3254,37.2746,37.3085,11800.0
2013-04-17 14:20:00,44.14,44.16,44.1,44.14,17300.0,37.3085,37.3254,37.2746,37.3085,17300.0
2013-04-17 14:30:00,44.15,44.16,44.14,44.14,29700.0,37.3169,37.3254,37.3085,37.3085,29700.0
2013-04-17 14:40:00,44.14,44.16,44.11,44.11,18600.0,37.3085,37.3254,37.2831,37.2831,18600.0
2013-04-17 14:50:00,44.13,44.26,44.11,44.24,6800.0,37.3,37.4099,37.2831,37.393,6800.0
2013-04-17 15:00:00,44.23,44.29,44.22,44.25,10700.0,37.3845,37.4352,37.3761,37.4014,10700.0
2013-04-17 15:10:00,44.28,44.4,44.24,44.38,9100.0,37.4268,37.5282,37.393,37.5113,9100.0
2013-04-17 15:20:00,44.38,44.4,44.34,44.38,11400.0,37.5113,37.5282,37.4775,37.5113,11400.0
2013-04-17 15:30:00,44.36,44.4,44.3,44.34,25500.0,37.4944,37.5282,37.4437,37.4775,25500.0
2013-04-17 15:40:00,44.35,44.51,44.32,44.51,24000.0,37.4859,37.6212,37.4606,37.6212,24000.0
2013-04-17 15:50:00,44.51,44.56,44.45,44.49,63300.0,37.6212,37.6634,37.5705,37.6043,63300.0
2013-04-18 09:30:00,44.57,44.57,44.3,44.51,9100.0,37.6719,37.6719,37.4437,37.6212,9100.0
2013-04-18 09:40:00,44.47,44.74,44.47,44.68,6800.0,37.5874,37.8156,37.5874,37.7649,6800.0
2013-04-18 09:50:00,44.65,44.65,44.36,44.37,11400.0,37.7395,37.7395,37.4944,37.5029,11400.0
2013-04-18 10:00:00,44.32,44.34,44.15,44.31,11800.0,37.4606,37.4775,37.3169,37.4521,11800.0
2013-04-18 10:10:00,44.23,44.37,44.2,44.2,6600.0,37.3845,37.5029,37.3592,37.3592,6600.0
2013-04-18 10:20:00,44.21,44.38,44.21,44.38,8200.0,37.3676,37.5113,37.3676,37.5113,8200.0
2013-04-18 10:30:00,44.39,44.57,44.38,44.52,11800.0,37.5198,37.6719,37.5113,37.6296,11800.0
2013-04-18 10:40:00,44.49,44.54,44.44,44.53,5500.0,37.6043,37.6465,37.562,37.6381,5500.0
2013-04-18 10:50:00,44.53,44.57,44.5,44.55,8000.0,37.6381,37.6719,37.6127,37.655,8000.0
2013-04-18 11:00:00,44.56,44.57,44.5,44.56,16700.0,37.6634,37.6719,37.6127,37.6634,16700.0
2013-04-18 11:10:00,44.56,44.65,44.56,44.6,10900.0,37.6634,37.7395,37.6634,37.6973,10900.0
2013-04-18 11:20:00,44.58,44.61,44.52,44.55,12400.0,37.6804,37.7057,37.6296,37.655,12400.0
2013-04-18 11:30:00,44.53,44.56,44.44,44.44,21500.0,37.6381,37.6634,37.562,37.562,21500.0
2013-04-18 11:40:00,44.44,44.45,44.36,44.37,4300.0,37.562,37.5705,37.4944,37.5029,4300.0
2013-04-18 11:50:00,44.36,44.36,44.26,44.36,4200.0,37.4944,37.4944,37.4099,37.4944,4200.0
2013-04-18 12:00:00,44.38,44.38,44.24,44.24,5900.0,37.5113,37.5113,37.393,37.393,5900.0
2013-04-18 12:10:00,44.24,44.26,44.22,44.25,4900.0,37.393,37.4099,37.3761,37.4014,4900.0
2013-04-18 12:20:00,44.24,44.35,44.24,44.26,13300.0,37.393,37.4859,37.393,37.4099,13300.0
2013-04-18 12:30:00,44.26,44.29,44.26,44.27,4900.0,37.4099,37.4352,37.4099,37.4183,4900.0
2013-04-18 12:40:00,44.28,44.36,44.27,44.34,2700.0,37.4268,37.4944,37.4183,37.4775,2700.0
2013-04-18 12:50:00,44.35,44.42,44.33,44.42,1900.0,37.4859,37.5451,37.469,37.5451,1900.0
2013-04-18 13:00:00,44.37,44.4,44.33,44.4,2000.0,37.5029,37.5282,37.469,37.5282,2000.0
2013-04-18 13:10:00,44.43,44.43,44.32,44.32,4400.0,37.5536,37.5536,37.4606,37.4606,4400.0
2013-04-18 13:20:00,44.32,44.35,44.3,44.31,6300.0,37.4606,37.4859,37.4437,37.4521,6300.0
2013-04-18 13:30:00,44.32,44.35,44.28,44.31,10500.0,37.4606,37.4859,37.4268,37.4521,10500.0
2013-04-18 13:40:00,44.3,44.3,44.28,44.29,3200.0,37.4437,37.4437,37.4268,37.4352,3200.0
2013-04-18 13:50:00,44.29,44.31,44.28,44.29,8000.0,37.4352,37.4521,37.4268,37.4352,8000.0
2013-04-18 14:00:00,44.28,44.3,44.25,44.28,10800.0,37.4268,37.4437,37.4014,37.4268,10800.0
2013-04-18 14:10:00,44.26,44.28,44.15,44.15,6700.0,37.4099,37.4268,37.3169,37.3169,6700.0
2013-04-18 14:20:00,44.16,44.19,44.11,44.14,7900.0,37.3254,37.3507,37.2831,37.3085,7900.0
2013-04-18 14:30:00,44.15,44.16,44.09,44.11,4200.0,37.3169,37.3254,37.2662,37.2831,4200.0
2013-04-18 14:40:00,44.12,44.13,44.06,44.1,7600.0,37.2915,37.3,37.2408,37.2746,7600.0
2013-04-18 14:50:00,44.09,44.1,44.03,44.07,22200.0,37.2662,37.2746,37.2155,37.2493,22200.0
2013-04-18 15:00:00,44.11,44.11,44.02,44.05,6200.0,37.2831,37.2831,37.207,37.2324,6200.0
2013-04-18 15:10:00,44.04,44.09,44.03,44.06,9300.0,37.2239,37.2662,37.2155,37.2408,9300.0
2013-04-18 15:20:00,44.06,44.11,44.03,44.08,11900.0,37.2408,37.2831,37.2155,37.2577,11900.0
2013-04-18 15:30:00,44.09,44.13,44.02,44.04,31000.0,37.2662,37.3,37.207,37.2239,31000.0
2013-04-18 15:40:00,44.03,44.1,44.03,44.08,33400.0,37.2155,37.2746,37.2155,37.2577,33400.0
2013-04-18 15:50:00,44.08,44.09,44.02,44.04,38600.0,37.2577,37.2662,37.207,37.2239,38600.0
2013-04-19 09:30:00,44.12,44.37,44.12,44.37,8300.0,37.2915,37.5029,37.2915,37.5029,8300.0
2013-04-19 09:40:00,44.34,44.34,44.02,44.06,5800.0,37.4775,37.4775,37.207,37.2408,5800.0
2013-04-19 09:50:00,44.06,44.15,44.04,44.14,11000.0,37.2408,37.3169,37.2239,37.3085,11000.0
2013-04-19 10:00:00,44.15,44.16,44.07,44.12,25300.0,37.3169,37.3254,37.2493,37.2915,25300.0
2013-04-19 10:10:00,44.12,44.12,44.01,44.1,21500.0,37.2915,37.2915,37.1986,37.2746,21500.0
2013-04-19 10:20:00,44.11,44.11,44.04,44.08,5200.0,37.2831,37.2831,37.2239,37.2577,5200.0
2013-04-19 10:30:00,44.09,44.15,44.06,44.11,5800.0,37.2662,37.3169,37.2408,37.2831,5800.0
2013-04-19 10:40:00,44.12,44.12,44.03,44.05,25800.0,37.2915,37.2915,37.2155,37.2324,25800.0
2013-04-19 10:50:00,44.05,44.06,44.01,44.04,27600.0,37.2324,37.2408,37.1986,37.2239,27600.0
2013-04-19 11:00:00,44.03,44.09,44.01,44.07,29400.0,37.2155,37.2662,37.1986,37.2493,29400.0
2013-04-19 11:10:00,44.07,44.14,44.04,44.09,15900.0,37.2493,37.3085,37.2239,37.2662,15900.0
2013-04-19 11:20:00,44.15,44.18,44.14,44.14,8100.0,37.3169,37.3423,37.3085,37.3085,8100.0
2013-04-19 11:30:00,44.16,44.28,44.16,44.28,8100.0,37.3254,37.4268,37.3254,37.4268,8100.0
2013-04-19 11:40:00,44.27,44.29,44.22,44.22,17300.0,37.4183,37.4352,37.3761,37.3761,17300.0
2013-04-19 11:50:00,44.21,44.22,44.02,44.04,29600.0,37.3676,37.3761,37.207,37.2239,29600.0
2013-04-19 12:00:00,44.04,44.07,44.01,44.05,13100.0,37.2239,37.2493,37.1986,37.2324,13100.0
2013-04-19 12:10:00,44.06,44.06,44.01,44.01,14000.0,37.2408,37.2408,37.1986,37.1986,14000.0
2013-04-19 12:20:00,44.02,44.02,44.01,44.01,2000.0,37.207,37.207,37.1986,37.1986,2000.0
2013-04-19 12:30:00,44.01,44.02,43.9,43.93,11800.0,37.1986,37.207,37.1056,37.131,11800.0
2013-04-19 12:40:00,43.94,44.01,43.93,44.01,14700.0,37.1394,37.1986,37.131,37.1986,14700.0
2013-04-19 12:50:00,44.01,44.02,43.96,43.99,21200.0,37.1986,37.207,37.1563,37.1817,21200.0
2013-04-19 13:00:00,43.99,44.02,43.97,43.97,8100.0,37.1817,37.207,37.1648,37.1648,8100.0
2013-04-19 13:10:00,43.97,43.99,43.97,43.98,4700.0,37.1648,37.1817,37.1648,37.1732,4700.0
2013-04-19 13:20:00,43.99,44.03,43.99,44.01,14500.0,37.1817,37.2155,37.1817,37.1986,14500.0
2013-04-19 13:30:00,44.01,44.04,43.99,43.99,30700.0,37.1986,37.2239,37.1817,37.1817,30700.0
2013-04-19 13:40:00,44.01,44.03,43.99,44.02,9100.0,37.1986,37.2155,37.1817,37.207,9100.0
2013-04-19 13:50:00,44.01,44.04,43.98,44.0,25900.0,37.1986,37.2239,37.1732,37.1901,25900.0
2013-04-19 14:00:00,44.02,44.08,44.02,44.08,15400.0,37.207,37.2577,37.207,37.2577,15400.0
2013-04-19 14:10:00,44.08,44.08,43.99,44.06,74700.0,37.2577,37.2577,37.1817,37.2408,74700.0
2013-04-19 14:20:00,44.06,44.1,44.01,44.06,169700.0,37.2408,37.2746,37.1986,37.2408,169700.0
2013-04-19 14:30:00,44.07,44.14,44.06,44.08,46600.0,37.2493,37.3085,37.2408,37.2577,46600.0
2013-04-19 14:40:00,44.08,44.09,44.0,44.04,116500.0,37.2577,37.2662,37.1901,37.2239,116500.0
2013-04-19 14:50:00,44.05,44.07,44.02,44.04,42400.0,37.2324,37.2493,37.207,37.2239,42400.0
2013-04-19 15:00:00,44.04,44.07,43.99,44.04,62100.0,37.2239,37.2493,37.1817,37.2239,62100.0
2013-04-19 15:10:00,44.04,44.04,43.98,44.0,51100.0,37.2239,37.2239,37.1732,37.1901,51100.0
2013-04-19 15:20:00,44.02,44.04,43.99,44.01,72100.0,37.207,37.2239,37.1817,37.1986,72100.0
2013-04-19 15:30:00,44.02,44.03,44.01,44.02,27200.0,37.207,37.2155,37.1986,37.207,27200.0
2013-04-19 15:40:00,44.02,44.02,43.98,44.02,86900.0,37.207,37.207,37.1732,37.207,86900.0
2013-04-19 15:50:00,44.02,44.04,43.99,44.02,94200.0,37.207,37.2239,37.1817,37.207,94200.0
2013-04-22 09:30:00,44.45,44.66,44.31,44.39,122100.0,37.5705,37.748,37.4521,37.5198,122100.0
2013-04-22 09:40:00,44.4,44.53,44.31,44.37,157000.0,37.5282,37.6381,37.4521,37.5029,157000.0
2013-04-22 09:50:00,44.37,44.53,44.33,44.53,20900.0,37.5029,37.6381,37.469,37.6381,20900.0
2013-04-22 10:00:00,44.52,44.58,44.45,44.53,26100.0,37.6296,37.6804,37.5705,37.6381,26100.0
2013-04-22 10:10:00,44.51,44.68,44.47,44.68,23400.0,37.6212,37.7649,37.5874,37.7649,23400.0
2013-04-22 10:20:00,44.67,44.81,44.65,44.79,17300.0,37.7564,37.8748,37.7395,37.8579,17300.0
2013-04-22 10:30:00,44.79,44.89,44.71,44.79,41300.0,37.8579,37.9424,37.7902,37.8579,41300.0
2013-04-22 10:40:00,44.8,45.1,44.76,45.1,45700.0,37.8663,38.1199,37.8325,38.1199,45700.0
2013-04-22 10:50:00,45.12,45.21,45.12,45.2,23900.0,38.1368,38.2128,38.1368,38.2044,23900.0
2013-04-22 11:00:00,45.2,45.33,45.13,45.27,21900.0,38.2044,38.3143,38.1452,38.2636,21900.0
2013-04-22 11:10:00,45.26,45.29,45.19,45.25,18200.0,38.2551,38.2805,38.1959,38.2467,18200.0
2013-04-22 11:20:00,45.25,45.27,45.19,45.23,37800.0,38.2467,38.2636,38.1959,38.2298,37800.0
2013-04-22 11:30:00,45.24,45.24,45.19,45.19,15800.0,38.2382,38.2382,38.1959,38.1959,15800.0
2013-04-22 11:40:00,45.19,45.21,45.11,45.16,18200.0,38.1959,38.2128,38.1283,38.1706,18200.0
2013-04-22 11:50:00,45.19,45.48,45.18,45.4,34100.0,38.1959,38.4411,38.1875,38.3734,34100.0
2013-04-22 12:00:00,45.4,45.55,45.4,45.55,14700.0,38.3734,38.5002,38.3734,38.5002,14700.0
2013-04-22 12:10:00,45.55,45.59,45.5,45.51,12200.0,38.5002,38.534,38.458,38.4664,12200.0
2013-04-22 12:20:00,45.52,45.56,45.51,45.51,12000.0,38.4749,38.5087,38.4664,38.4664,12000.0
2013-04-22 12:30:00,45.53,45.58,45.47,45.57,23100.0,38.4833,38.5256,38.4326,38.5171,23100.0
2013-04-22 12:40:00,45.56,45.57,45.47,45.48,9800.0,38.5087,38.5171,38.4326,38.4411,9800.0
2013-04-22 12:50:00,45.48,45.51,45.44,45.45,12500.0,38.4411,38.4664,38.4072,38.4157,12500.0
2013-04-22 13:00:00,45.45,45.47,45.4,45.43,11600.0,38.4157,38.4326,38.3734,38.3988,11600.0
2013-04-22 13:10:00,45.45,45.46,45.39,45.4,10400.0,38.4157,38.4242,38.365,38.3734,10400.0
2013-04-22 13:20:00,45.4,45.51,45.4,45.49,11300.0,38.3734,38.4664,38.3734,38.4495,11300.0
2013-04-22 13:30:00,45.48,45.52,45.45,45.5,11100.0,38.4411,38.4749,38.4157,38.458,11100.0
2013-04-22 13:40:00,45.51,45.58,45.46,45.57,19800.0,38.4664,38.5256,38.4242,38.5171,19800.0
2013-04-22 13:50:00,45.58,45.58,45.48,45.52,12200.0,38.5256,38.5256,38.4411,38.4749,12200.0
2013-04-22 14:00:00,45.5,45.54,45.44,45.48,8600.0,38.458,38.4918,38.4072,38.4411,8600.0
2013-04-22 14:10:00,45.47,45.49,45.41,45.47,24400.0,38.4326,38.4495,38.3819,38.4326,24400.0
2013-04-22 14:20:00,45.49,45.57,45.48,45.49,11700.0,38.4495,38.5171,38.4411,38.4495,11700.0
2013-04-22 14:30:00,45.5,45.58,45.44,45.58,20300.0,38.458,38.5256,38.4072,38.5256,20300.0
2013-04-22 14:40:00,45.57,45.6,45.46,45.53,12700.0,38.5171,38.5425,38.4242,38.4833,12700.0
2013-04-22 14:50:00,45.52,45.54,45.5,45.52,15400.0,38.4749,38.4918,38.458,38.4749,15400.0
2013-04-22 15:00:00,45.5,45.52,45.43,45.44,19400.0,38.458,38.4749,38.3988,38.4072,19400.0
2013-04-22 15:10:00,45.44,45.48,45.41,45.45,44500.0,38.4072,38.4411,38.3819,38.4157,44500.0
2013-04-22 15:20:00,45.44,45.49,45.43,45.47,26500.0,38.4072,38.4495,38.3988,38.4326,26500.0
2013-04-22 15:30:00,45.48,45.49,45.4,45.45,36600.0,38.4411,38.4495,38.3734,38.4157,36600.0
2013-04-22 15:40:00,45.45,45.46,45.41,45.42,41600.0,38.4157,38.4242,38.3819,38.3903,41600.0
2013-04-22 15:50:00,45.41,45.47,45.36,45.46,130200.0,38.3819,38.4326,38.3396,38.4242,130200.0
2013-04-23 09:30:00,45.47,45.76,45.39,45.76,23800.0,38.4326,38.6777,38.365,38.6777,23800.0
2013-04-23 09:40:00,45.78,45.78,45.64,45.69,6400.0,38.6946,38.6946,38.5763,38.6186,6400.0
2013-04-23 09:50:00,45.69,45.78,45.6,45.66,15500.0,38.6186,38.6946,38.5425,38.5932,15500.0
2013-04-23 10:00:00,45.63,45.75,45.62,45.73,5100.0,38.5678,38.6693,38.5594,38.6524,5100.0
2013-04-23 10:10:00,45.71,45.77,45.71,45.75,17900.0,38.6355,38.6862,38.6355,38.6693,17900.0
2013-04-23 10:20:00,45.76,45.89,45.74,45.76,12000.0,38.6777,38.7876,38.6608,38.6777,12000.0
2013-04-23 10:30:00,45.76,45.83,45.74,45.79,9300.0,38.6777,38.7369,38.6608,38.7031,9300.0
2013-04-23 10:40:00,45.78,46.0,45.78,45.98,16400.0,38.6946,38.8806,38.6946,38.8637,16400.0
2013-04-23 10:50:00,45.96,46.07,45.93,46.07,13700.0,38.8468,38.9397,38.8214,38.9397,13700.0
2013-04-23 11:00:00,46.06,46.15,46.03,46.05,15200.0,38.9313,39.0074,38.9059,38.9228,15200.0
2013-04-23 11:10:00,46.05,46.07,45.96,46.04,15000.0,38.9228,38.9397,38.8468,38.9144,15000.0
2013-04-23 11:20:00,46.02,46.14,45.98,46.13,14000.0,38.8975,38.9989,38.8637,38.9905,14000.0
2013-04-23 11:30:00,46.11,46.27,46.11,46.26,12000.0,38.9736,39.1088,38.9736,39.1003,12000.0
2013-04-23 11:40:00,46.25,46.33,46.23,46.24,21500.0,39.0919,39.1595,39.075,39.0834,21500.0
2013-04-23 11:50:00,46.23,46.25,46.16,46.19,12600.0,39.075,39.0919,39.0158,39.0412,12600.0
2013-04-23 12:00:00,46.19,46.19,46.1,46.16,6100.0,39.0412,39.0412,38.9651,39.0158,6100.0
2013-04-23 12:10:00,46.16,46.17,46.1,46.16,11200.0,39.0158,39.0243,38.9651,39.0158,11200.0
2013-04-23 12:20:00,46.17,46.29,46.16,46.24,10100.0,39.0243,39.1257,39.0158,39.0834,10100.0
2013-04-23 12:30:00,46.23,46.31,46.22,46.27,10900.0,39.075,39.1426,39.0665,39.1088,10900.0
2013-04-23 12:40:00,46.26,46.27,46.12,46.16,11800.0,39.1003,39.1088,38.982,39.0158,11800.0
2013-04-23 12:50:00,46.14,46.31,46.14,46.31,11700.0,38.9989,39.1426,38.9989,39.1426,11700.0
2013-04-23 13:00:00,46.31,46.32,45.83,45.83,45300.0,39.1426,39.1511,38.7369,38.7369,45300.0
2013-04-23 13:10:00,45.81,46.21,45.75,46.18,24800.0,38.72,39.0581,38.6693,39.0327,24800.0
2013-04-23 13:20:00,46.17,46.28,46.13,46.16,26900.0,39.0243,39.1172,38.9905,39.0158,26900.0
2013-04-23 13:30:00,46.16,46.25,46.13,46.13,7000.0,39.0158,39.0919,38.9905,38.9905,7000.0
2013-04-23 13:40:00,46.14,46.17,46.05,46.17,9800.0,38.9989,39.0243,38.9228,39.0243,9800.0
2013-04-23 13:50:00,46.17,46.34,46.15,46.29,31200.0,39.0243,39.168,39.0074,39.1257,31200.0
2013-04-23 14:00:00,46.3,46.45,46.25,46.41,60100.0,39.1341,39.2609,39.0919,39.2271,60100.0
2013-04-23 14:10:00,46.41,46.48,46.34,46.35,30200.0,39.2271,39.2863,39.168,39.1764,30200.0
2013-04-23 14:20:00,46.36,46.54,46.35,46.52,62800.0,39.1849,39.337,39.1764,39.3201,62800.0
2013-04-23 14:30:00,46.51,46.59,46.5,46.53,68500.0,39.3116,39.3793,39.3032,39.3286,68500.0
2013-04-23 14:40:00,46.52,46.6,46.38,46.38,76100.0,39.3201,39.3877,39.2018,39.2018,76100.0
2013-04-23 14:50:00,46.39,46.41,46.24,46.27,24400.0,39.2102,39.2271,39.0834,39.1088,24400.0
2013-04-23 15:00:00,46.27,46.31,46.23,46.26,19300.0,39.1088,39.1426,39.075,39.1003,19300.0
2013-04-23 15:10:00,46.28,46.29,46.16,46.16,28400.0,39.1172,39.1257,39.0158,39.0158,28400.0
2013-04-23 15:20:00,46.16,46.19,46.11,46.12,22400.0,39.0158,39.0412,38.9736,38.982,22400.0
2013-04-23 15:30:00,46.11,46.13,45.99,46.02,27200.0,38.9736,38.9905,38.8721,38.8975,27200.0
2013-04-23 15:40:00,46.02,46.18,46.02,46.17,98600.0,38.8975,39.0327,38.8975,39.0243,98600.0
2013-04-23 15:50:00,46.16,46.25,46.12,46.21,159800.0,39.0158,39.0919,38.982,39.0581,159800.0
2013-04-24 09:30:00,46.13,46.43,45.72,45.72,28300.0,38.9905,39.244,38.6439,38.6439,28300.0
2013-04-24 09:40:00,45.76,45.96,45.76,45.96,15000.0,38.6777,38.8468,38.6777,38.8468,15000.0
2013-04-24 09:50:00,45.93,46.0,45.88,45.93,27800.0,38.8214,38.8806,38.7792,38.8214,27800.0
2013-04-24 10:00:00,45.92,46.15,45.9,46.15,23700.0,38.813,39.0074,38.7961,39.0074,23700.0
2013-04-24 10:10:00,46.14,46.17,46.06,46.07,21900.0,38.9989,39.0243,38.9313,38.9397,21900.0
2013-04-24 10:20:00,46.05,46.16,45.97,46.14,17900.0,38.9228,39.0158,38.8552,38.9989,17900.0
2013-04-24 10:30:00,46.11,46.18,46.09,46.11,27400.0,38.9736,39.0327,38.9566,38.9736,27400.0
2013-04-24 10:40:00,46.1,46.14,46.05,46.09,22400.0,38.9651,38.9989,38.9228,38.9566,22400.0
2013-04-24 10:50:00,46.08,46.19,46.08,46.19,20800.0,38.9482,39.0412,38.9482,39.0412,20800.0
2013-04-24 11:00:00,46.19,46.25,46.15,46.15,20200.0,39.0412,39.0919,39.0074,39.0074,20200.0
2013-04-24 11:10:00,46.13,46.2,46.1,46.16,30200.0,38.9905,39.0496,38.9651,39.0158,30200.0
2013-04-24 11:20:00,46.14,46.17,46.09,46.14,27200.0,38.9989,39.0243,38.9566,38.9989,27200.0
2013-04-24 11:30:00,46.15,46.18,46.13,46.13,19300.0,39.0074,39.0327,38.9905,38.9905,19300.0
2013-04-24 11:40:00,46.14,46.24,46.13,46.23,7400.0,38.9989,39.0834,38.9905,39.075,7400.0
2013-04-24 11:50:00,46.22,46.24,46.16,46.18,12500.0,39.0665,39.0834,39.0158,39.0327,12500.0
2013-04-24 12:00:00,46.18,46.23,46.12,46.13,40300.0,39.0327,39.075,38.982,38.9905,40300.0
2013-04-24 12:10:00,46.12,46.21,46.12,46.21,53700.0,38.982,39.0581,38.982,39.0581,53700.0
2013-04-24 12:20:00,46.21,46.24,46.17,46.21,9800.0,39.0581,39.0834,39.0243,39.0581,9800.0
2013-04-24 12:30:00,46.21,46.28,46.13,46.2,26100.0,39.0581,39.1172,38.9905,39.0496,26100.0
2013-04-24 12:40:00,46.2,46.21,46.14,46.16,7600.0,39.0496,39.0581,38.9989,39.0158,7600.0
2013-04-24 12:50:00,46.16,46.19,46.13,46.15,8300.0,39.0158,39.0412,38.9905,39.0074,8300.0
2013-04-24 13:00:00,46.14,46.2,46.13,46.18,6000.0,38.9989,39.0496,38.9905,39.0327,6000.0
2013-04-24 13:10:00,46.19,46.22,46.18,46.2,16100.0,39.0412,39.0665,39.0327,39.0496,16100.0
2013-04-24 13:20:00,46.19,46.22,46.14,46.18,36700.0,39.0412,39.0665,38.9989,39.0327,36700.0
2013-04-24 13:30:00,46.15,46.16,46.11,46.14,11900.0,39.0074,39.0158,38.9736,38.9989,11900.0
2013-04-24 13:40:00,46.13,46.17,46.11,46.16,9400.0,38.9905,39.0243,38.9736,39.0158,9400.0
2013-04-24 13:50:00,46.16,46.16,46.13,46.13,10500.0,39.0158,39.0158,38.9905,38.9905,10500.0
2013-04-24 14:00:00,46.13,46.16,46.12,46.14,21300.0,38.9905,39.0158,38.982,38.9989,21300.0
2013-04-24 14:10:00,46.14,46.15,46.08,46.09,42800.0,38.9989,39.0074,38.9482,38.9566,42800.0
2013-04-24 14:20:00,46.08,46.12,46.08,46.09,20700.0,38.9482,38.982,38.9482,38.9566,20700.0
2013-04-24 14:30:00,46.07,46.1,45.99,46.0,15000.0,38.9397,38.9651,38.8721,38.8806,15000.0
2013-04-24 14:40:00,46.0,46.0,45.93,45.95,6300.0,38.8806,38.8806,38.8214,38.8383,6300.0
2013-04-24 14:50:00,45.95,46.01,45.93,45.99,10100.0,38.8383,38.889,38.8214,38.8721,10100.0
2013-04-24 15:00:00,45.99,45.99,45.94,45.95,19400.0,38.8721,38.8721,38.8299,38.8383,19400.0
2013-04-24 15:10:00,45.95,45.98,45.93,45.95,23100.0,38.8383,38.8637,38.8214,38.8383,23100.0
2013-04-24 15:20:00,45.94,45.97,45.91,45.91,43200.0,38.8299,38.8552,38.8045,38.8045,43200.0
2013-04-24 15:30:00,45.9,45.92,45.87,45.89,25900.0,38.7961,38.813,38.7707,38.7876,25900.0
2013-04-24 15:40:00,45.88,45.9,45.82,45.82,32500.0,38.7792,38.7961,38.7284,38.7284,32500.0
2013-04-24 15:50:00,45.82,45.85,45.75,45.76,65400.0,38.7284,38.7538,38.6693,38.6777,65400.0
2013-04-25 09:30:00,45.79,45.9,45.77,45.84,6200.0,38.7031,38.7961,38.6862,38.7453,6200.0
2013-04-25 09:40:00,45.93,46.0,45.84,45.85,27500.0,38.8214,38.8806,38.7453,38.7538,27500.0
2013-04-25 09:50:00,45.85,46.03,45.82,45.98,21500.0,38.7538,38.9059,38.7284,38.8637,21500.0
2013-04-25 10:00:00,45.97,46.0,45.9,45.99,9800.0,38.8552,38.8806,38.7961,38.8721,9800.0
2013-04-25 10:10:00,45.99,46.03,45.98,46.01,24300.0,38.8721,38.9059,38.8637,38.889,24300.0
2013-04-25 10:20:00,46.0,46.05,46.0,46.04,14700.0,38.8806,38.9228,38.8806,38.9144,14700.0
2013-04-25 10:30:00,46.05,46.07,45.97,46.01,20900.0,38.9228,38.9397,38.8552,38.889,20900.0
2013-04-25 10:40:00,46.02,46.05,46.0,46.02,13700.0,38.8975,38.9228,38.8806,38.8975,13700.0
2013-04-25 10:50:00,46.01,46.04,45.99,46.0,21000.0,38.889,38.9144,38.8721,38.8806,21000.0
2013-04-25 11:00:00,46.0,46.0,45.92,45.93,14600.0,38.8806,38.8806,38.813,38.8214,14600.0
2013-04-25 11:10:00,45.93,46.08,45.92,45.97,78400.0,38.8214,38.9482,38.813,38.8552,78400.0
2013-04-25 11:20:00,45.99,46.03,45.84,45.84,18300.0,38.8721,38.9059,38.7453,38.7453,18300.0
2013-04-25 11:30:00,45.84,45.84,45.76,45.76,6200.0,38.7453,38.7453,38.6777,38.6777,6200.0
2013-04-25 11:40:00,45.77,45.78,45.75,45.75,6400.0,38.6862,38.6946,38.6693,38.6693,6400.0
2013-04-25 11:50:00,45.76,45.87,45.75,45.87,16800.0,38.6777,38.7707,38.6693,38.7707,16800.0
2013-04-25 12:00:00,45.89,45.99,45.88,45.98,11500.0,38.7876,38.8721,38.7792,38.8637,11500.0
2013-04-25 12:10:00,45.97,46.03,45.95,46.0,11800.0,38.8552,38.9059,38.8383,38.8806,11800.0
2013-04-25 12:20:00,46.01,46.09,45.93,45.93,32000.0,38.889,38.9566,38.8214,38.8214,32000.0
2013-04-25 12:30:00,45.93,45.99,45.91,45.98,8100.0,38.8214,38.8721,38.8045,38.8637,8100.0
2013-04-25 12:40:00,45.97,45.98,45.91,45.95,6300.0,38.8552,38.8637,38.8045,38.8383,6300.0
2013-04-25 12:50:00,45.96,46.1,45.95,46.08,79500.0,38.8468,38.9651,38.8383,38.9482,79500.0
2013-04-25 13:00:00,46.06,46.09,46.01,46.01,20900.0,38.9313,38.9566,38.889,38.889,20900.0
2013-04-25 13:10:00,46.01,46.05,46.0,46.0,5100.0,38.889,38.9228,38.8806,38.8806,5100.0
2013-04-25 13:20:00,46.0,46.01,45.97,45.99,12500.0,38.8806,38.889,38.8552,38.8721,12500.0
2013-04-25 13:30:00,45.99,45.99,45.95,45.95,5700.0,38.8721,38.8721,38.8383,38.8383,5700.0
2013-04-25 13:40:00,45.95,45.95,45.91,45.91,7500.0,38.8383,38.8383,38.8045,38.8045,7500.0
2013-04-25 13:50:00,45.91,45.97,45.9,45.96,47500.0,38.8045,38.8552,38.7961,38.8468,47500.0
2013-04-25 14:00:00,45.96,45.98,45.92,45.97,33200.0,38.8468,38.8637,38.813,38.8552,33200.0
2013-04-25 14:10:00,45.97,46.05,45.95,46.05,24700.0,38.8552,38.9228,38.8383,38.9228,24700.0
2013-04-25 14:20:00,46.05,46.07,45.97,46.0,38500.0,38.9228,38.9397,38.8552,38.8806,38500.0
2013-04-25 14:30:00,46.02,46.03,45.91,45.93,26300.0,38.8975,38.9059,38.8045,38.8214,26300.0
2013-04-25 14:40:00,45.94,45.97,45.85,45.85,24200.0,38.8299,38.8552,38.7538,38.7538,24200.0
2013-04-25 14:50:00,45.85,45.86,45.76,45.8,35100.0,38.7538,38.7622,38.6777,38.7115,35100.0
2013-04-25 15:00:00,45.8,45.83,45.73,45.73,25200.0,38.7115,38.7369,38.6524,38.6524,25200.0
2013-04-25 15:10:00,45.73,45.79,45.64,45.69,33300.0,38.6524,38.7031,38.5763,38.6186,33300.0
2013-04-25 15:20:00,45.7,45.73,45.55,45.64,66900.0,38.627,38.6524,38.5002,38.5763,66900.0
2013-04-25 15:30:00,45.65,45.66,45.57,45.58,82600.0,38.5847,38.5932,38.5171,38.5256,82600.0
2013-04-25 15:40:00,45.58,45.63,45.47,45.61,78100.0,38.5256,38.5678,38.4326,38.5509,78100.0
2013-04-25 15:50:00,45.61,45.62,45.42,45.5,151900.0,38.5509,38.5594,38.3903,38.458,151900.0
2013-04-26 09:30:00,45.49,45.87,45.22,45.65,382100.0,38.4495,38.7707,38.2213,38.5847,382100.0
2013-04-26 09:40:00,45.6,46.3,45.51,46.3,175000.0,38.5425,39.1341,38.4664,39.1341,175000.0
2013-04-26 09:50:00,46.3,46.87,45.81,45.96,128400.0,39.1341,39.6159,38.72,38.8468,128400.0
2013-04-26 10:00:00,46.07,46.51,46.02,46.44,82700.0,38.9397,39.3116,38.8975,39.2525,82700.0
2013-04-26 10:10:00,46.51,46.55,46.38,46.5,63000.0,39.3116,39.3455,39.2018,39.3032,63000.0
2013-04-26 10:20:00,46.49,46.64,46.45,46.55,38600.0,39.2947,39.4215,39.2609,39.3455,38600.0
2013-04-26 10:30:00,46.51,46.53,46.43,46.51,20700.0,39.3116,39.3286,39.244,39.3116,20700.0
2013-04-26 10:40:00,46.51,46.52,46.45,46.5,26000.0,39.3116,39.3201,39.2609,39.3032,26000.0
2013-04-26 10:50:00,46.5,46.51,46.45,46.48,18700.0,39.3032,39.3116,39.2609,39.2863,18700.0
2013-04-26 11:00:00,46.49,46.52,46.3,46.31,22900.0,39.2947,39.3201,39.1341,39.1426,22900.0
2013-04-26 11:10:00,46.29,46.45,46.24,46.4,17900.0,39.1257,39.2609,39.0834,39.2187,17900.0
2013-04-26 11:20:00,46.4,46.47,46.35,46.42,13200.0,39.2187,39.2778,39.1764,39.2356,13200.0
2013-04-26 11:30:00,46.42,46.43,46.33,46.36,16900.0,39.2356,39.244,39.1595,39.1849,16900.0
2013-04-26 11:40:00,46.37,46.4,46.13,46.13,14800.0,39.1933,39.2187,38.9905,38.9905,14800.0
2013-04-26 11:50:00,46.13,46.15,46.02,46.08,14600.0,38.9905,39.0074,38.8975,38.9482,14600.0
2013-04-26 12:00:00,46.09,46.16,46.01,46.08,28600.0,38.9566,39.0158,38.889,38.9482,28600.0
2013-04-26 12:10:00,46.09,46.15,46.0,46.03,22100.0,38.9566,39.0074,38.8806,38.9059,22100.0
2013-04-26 12:20:00,46.04,46.04,45.91,45.95,11900.0,38.9144,38.9144,38.8045,38.8383,11900.0
2013-04-26 12:30:00,45.94,45.94,45.79,45.8,10600.0,38.8299,38.8299,38.7031,38.7115,10600.0
2013-04-26 12:40:00,45.79,45.83,45.71,45.72,15500.0,38.7031,38.7369,38.6355,38.6439,15500.0
2013-04-26 12:50:00,45.74,45.8,45.66,45.67,10900.0,38.6608,38.7115,38.5932,38.6017,10900.0
2013-04-26 13:00:00,45.67,45.72,45.65,45.72,9900.0,38.6017,38.6439,38.5847,38.6439,9900.0
2013-04-26 13:10:00,45.71,45.77,45.68,45.7,10300.0,38.6355,38.6862,38.6101,38.627,10300.0
2013-04-26 13:20:00,45.71,45.81,45.67,45.73,12400.0,38.6355,38.72,38.6017,38.6524,12400.0
2013-04-26 13:30:00,45.73,45.94,45.64,45.88,25700.0,38.6524,38.8299,38.5763,38.7792,25700.0
2013-04-26 13:40:00,45.9,45.9,45.8,45.83,15600.0,38.7961,38.7961,38.7115,38.7369,15600.0
2013-04-26 13:50:00,45.83,46.03,45.82,45.97,25500.0,38.7369,38.9059,38.7284,38.8552,25500.0
2013-04-26 14:00:00,45.97,45.99,45.89,45.89,19300.0,38.8552,38.8721,38.7876,38.7876,19300.0
2013-04-26 14:10:00,45.9,45.91,45.8,45.9,17200.0,38.7961,38.8045,38.7115,38.7961,17200.0
2013-04-26 14:20:00,45.89,46.02,45.85,45.89,33600.0,38.7876,38.8975,38.7538,38.7876,33600.0
2013-04-26 14:30:00,45.89,45.96,45.87,45.96,18300.0,38.7876,38.8468,38.7707,38.8468,18300.0
2013-04-26 14:40:00,45.97,46.0,45.93,45.98,20200.0,38.8552,38.8806,38.8214,38.8637,20200.0
2013-04-26 14:50:00,45.98,46.03,45.93,45.98,22800.0,38.8637,38.9059,38.8214,38.8637,22800.0
2013-04-26 15:00:00,45.98,46.03,45.98,46.01,30200.0,38.8637,38.9059,38.8637,38.889,30200.0
2013-04-26 15:10:00,46.01,46.05,45.95,45.97,24400.0,38.889,38.9228,38.8383,38.8552,24400.0
2013-04-26 15:20:00,45.96,46.15,45.96,46.15,34200.0,38.8468,39.0074,38.8468,39.0074,34200.0
2013-04-26 15:30:00,46.15,46.2,46.13,46.14,59800.0,39.0074,39.0496,38.9905,38.9989,59800.0
2013-04-26 15:40:00,46.14,46.18,46.13,46.18,62400.0,38.9989,39.0327,38.9905,39.0327,62400.0
2013-04-26 15:50:00,46.17,46.17,46.11,46.15,80000.0,39.0243,39.0243,38.9736,39.0074,80000.0
2013-04-29 09:30:00,47.12,47.48,46.95,47.29,191200.0,39.8272,40.1315,39.6835,39.9709,191200.0
2013-04-29 09:40:00,47.29,47.32,47.11,47.15,40700.0,39.9709,39.9963,39.8188,39.8526,40700.0
2013-04-29 09:50:00,47.15,47.24,47.14,47.18,74000.0,39.8526,39.9287,39.8441,39.878,74000.0
2013-04-29 10:00:00,47.18,47.53,47.16,47.53,41000.0,39.878,40.1738,39.861,40.1738,41000.0
2013-04-29 10:10:00,47.56,47.61,47.38,47.38,42600.0,40.1991,40.2414,40.047,40.047,42600.0
2013-04-29 10:20:00,47.38,47.4,47.27,47.36,25500.0,40.047,40.0639,39.954,40.0301,25500.0
2013-04-29 10:30:00,47.36,47.36,47.18,47.2,30800.0,40.0301,40.0301,39.878,39.8949,30800.0
2013-04-29 10:40:00,47.2,47.23,47.19,47.23,16200.0,39.8949,39.9202,39.8864,39.9202,16200.0
2013-04-29 10:50:00,47.23,47.36,47.23,47.33,22800.0,39.9202,40.0301,39.9202,40.0047,22800.0
2013-04-29 11:00:00,47.33,47.34,47.18,47.18,10700.0,40.0047,40.0132,39.878,39.878,10700.0
2013-04-29 11:10:00,47.18,47.28,47.18,47.26,14900.0,39.878,39.9625,39.878,39.9456,14900.0
2013-04-29 11:20:00,47.26,47.3,47.24,47.28,37100.0,39.9456,39.9794,39.9287,39.9625,37100.0
2013-04-29 11:30:00,47.29,47.3,47.16,47.17,65700.0,39.9709,39.9794,39.861,39.8695,65700.0
2013-04-29 11:40:00,47.17,47.22,47.16,47.2,14200.0,39.8695,39.9118,39.861,39.8949,14200.0
2013-04-29 11:50:00,47.2,47.22,47.11,47.13,13300.0,39.8949,39.9118,39.8188,39.8357,13300.0
2013-04-29 12:00:00,47.14,47.24,47.11,47.18,11100.0,39.8441,39.9287,39.8188,39.878,11100.0
2013-04-29 12:10:00,47.23,47.25,47.12,47.12,19200.0,39.9202,39.9371,39.8272,39.8272,19200.0
2013-04-29 12:20:00,47.1,47.15,47.08,47.12,12800.0,39.8103,39.8526,39.7934,39.8272,12800.0
2013-04-29 12:30:00,47.11,47.15,47.11,47.14,9100.0,39.8188,39.8526,39.8188,39.8441,9100.0
2013-04-29 12:40:00,47.15,47.18,47.13,47.16,9400.0,39.8526,39.878,39.8357,39.861,9400.0
2013-04-29 12:50:00,47.16,47.18,47.13,47.17,12300.0,39.861,39.878,39.8357,39.8695,12300.0
2013-04-29 13:00:00,47.17,47.18,47.13,47.16,12600.0,39.8695,39.878,39.8357,39.861,12600.0
2013-04-29 13:10:00,47.16,47.19,47.12,47.14,15400.0,39.861,39.8864,39.8272,39.8441,15400.0
2013-04-29 13:20:00,47.13,47.15,47.12,47.12,14400.0,39.8357,39.8526,39.8272,39.8272,14400.0
2013-04-29 13:30:00,47.12,47.16,47.07,47.16,21700.0,39.8272,39.861,39.785,39.861,21700.0
2013-04-29 13:40:00,47.16,47.17,47.15,47.17,17500.0,39.861,39.8695,39.8526,39.8695,17500.0
2013-04-29 13:50:00,47.16,47.17,47.09,47.16,73000.0,39.861,39.8695,39.8019,39.861,73000.0
2013-04-29 14:00:00,47.16,47.17,47.14,47.15,11600.0,39.861,39.8695,39.8441,39.8526,11600.0
2013-04-29 14:10:00,47.15,47.15,47.08,47.08,7600.0,39.8526,39.8526,39.7934,39.7934,7600.0
2013-04-29 14:20:00,47.09,47.09,47.06,47.09,20900.0,39.8019,39.8019,39.7765,39.8019,20900.0
2013-04-29 14:30:00,47.09,47.09,46.97,46.98,51800.0,39.8019,39.8019,39.7005,39.7089,51800.0
2013-04-29 14:40:00,46.98,47.13,46.98,47.07,47700.0,39.7089,39.8357,39.7089,39.785,47700.0
2013-04-29 14:50:00,47.06,47.16,47.05,47.11,19400.0,39.7765,39.861,39.7681,39.8188,19400.0
2013-04-29 15:00:00,47.09,47.09,46.97,47.0,15400.0,39.8019,39.8019,39.7005,39.7258,15400.0
2013-04-29 15:10:00,47.0,47.04,46.99,47.0,35900.0,39.7258,39.7596,39.7174,39.7258,35900.0
2013-04-29 15:20:00,47.0,47.07,46.97,47.05,30600.0,39.7258,39.785,39.7005,39.7681,30600.0
2013-04-29 15:30:00,47.05,47.12,47.03,47.1,56200.0,39.7681,39.8272,39.7512,39.8103,56200.0
2013-04-29 15:40:00,47.11,47.14,47.07,47.12,47100.0,39.8188,39.8441,39.785,39.8272,47100.0
2013-04-29 15:50:00,47.13,47.18,47.04,47.16,136000.0,39.8357,39.878,39.7596,39.861,136000.0
2013-04-30 09:30:00,47.38,47.8,47.38,47.61,102600.0,40.047,40.402,40.047,40.2414,102600.0
2013-04-30 09:40:00,47.67,47.67,47.52,47.62,45800.0,40.2921,40.2921,40.1653,40.2499,45800.0
2013-04-30 09:50:00,47.62,47.64,47.5,47.56,42800.0,40.2499,40.2668,40.1484,40.1991,42800.0
2013-04-30 10:00:00,47.55,47.59,47.36,47.42,48000.0,40.1907,40.2245,40.0301,40.0808,48000.0
2013-04-30 10:10:00,47.45,47.45,47.32,47.33,36000.0,40.1062,40.1062,39.9963,40.0047,36000.0
2013-04-30 10:20:00,47.32,47.34,47.29,47.3,20700.0,39.9963,40.0132,39.9709,39.9794,20700.0
2013-04-30 10:30:00,47.31,47.47,47.29,47.44,16900.0,39.9878,40.1231,39.9709,40.0977,16900.0
2013-04-30 10:40:00,47.44,47.46,47.4,47.46,14100.0,40.0977,40.1146,40.0639,40.1146,14100.0
2013-04-30 10:50:00,47.44,47.62,47.44,47.57,24900.0,40.0977,40.2499,40.0977,40.2076,24900.0
2013-04-30 11:00:00,47.56,47.6,47.54,47.6,13100.0,40.1991,40.2329,40.1822,40.2329,13100.0
2013-04-30 11:10:00,47.6,47.62,47.58,47.6,22100.0,40.2329,40.2499,40.216,40.2329,22100.0
2013-04-30 11:20:00,47.59,47.63,47.59,47.61,33900.0,40.2245,40.2583,40.2245,40.2414,33900.0
2013-04-30 11:30:00,47.61,47.61,47.51,47.57,31000.0,40.2414,40.2414,40.1569,40.2076,31000.0
2013-04-30 11:40:00,47.58,47.67,47.58,47.65,11300.0,40.216,40.2921,40.216,40.2752,11300.0
2013-04-30 11:50:00,47.64,47.75,47.64,47.72,24300.0,40.2668,40.3597,40.2668,40.3344,24300.0
2013-04-30 12:00:00,47.73,47.75,47.69,47.75,13700.0,40.3428,40.3597,40.309,40.3597,13700.0
2013-04-30 12:10:00,47.75,47.77,47.7,47.75,37800.0,40.3597,40.3766,40.3175,40.3597,37800.0
2013-04-30 12:20:00,47.75,47.77,47.73,47.75,11900.0,40.3597,40.3766,40.3428,40.3597,11900.0
2013-04-30 12:30:00,47.75,47.76,47.74,47.74,26300.0,40.3597,40.3682,40.3513,40.3513,26300.0
2013-04-30 12:40:00,47.75,47.83,47.75,47.83,16600.0,40.3597,40.4273,40.3597,40.4273,16600.0
2013-04-30 12:50:00,47.81,47.88,47.8,47.86,10300.0,40.4104,40.4696,40.402,40.4527,10300.0
2013-04-30 13:00:00,47.87,47.92,47.83,47.88,27600.0,40.4612,40.5034,40.4273,40.4696,27600.0
2013-04-30 13:10:00,47.88,47.91,47.83,47.91,18500.0,40.4696,40.495,40.4273,40.495,18500.0
2013-04-30 13:20:00,47.9,47.97,47.9,47.95,43300.0,40.4865,40.5457,40.4865,40.5288,43300.0
2013-04-30 13:30:00,47.95,47.98,47.92,47.98,30900.0,40.5288,40.5541,40.5034,40.5541,30900.0
2013-04-30 13:40:00,47.98,47.98,47.9,47.9,36300.0,40.5541,40.5541,40.4865,40.4865,36300.0
2013-04-30 13:50:00,47.9,47.94,47.82,47.94,30700.0,40.4865,40.5203,40.4189,40.5203,30700.0
2013-04-30 14:00:00,47.93,47.94,47.9,47.9,32800.0,40.5119,40.5203,40.4865,40.4865,32800.0
2013-04-30 14:10:00,47.91,47.91,47.9,47.9,13800.0,40.495,40.495,40.4865,40.4865,13800.0
2013-04-30 14:20:00,47.91,47.91,47.88,47.88,17600.0,40.495,40.495,40.4696,40.4696,17600.0
2013-04-30 14:30:00,47.88,47.9,47.88,47.88,25600.0,40.4696,40.4865,40.4696,40.4696,25600.0
2013-04-30 14:40:00,47.89,47.89,47.88,47.88,13900.0,40.4781,40.4781,40.4696,40.4696,13900.0
2013-04-30 14:50:00,47.88,47.89,47.84,47.84,28200.0,40.4696,40.4781,40.4358,40.4358,28200.0
2013-04-30 15:00:00,47.84,47.85,47.8,47.8,50000.0,40.4358,40.4443,40.402,40.402,50000.0
2013-04-30 15:10:00,47.8,47.8,47.75,47.77,37100.0,40.402,40.402,40.3597,40.3766,37100.0
2013-04-30 15:20:00,47.77,47.79,47.76,47.76,26500.0,40.3766,40.3935,40.3682,40.3682,26500.0
2013-04-30 15:30:00,47.77,47.79,47.75,47.79,70700.0,40.3766,40.3935,40.3597,40.3935,70700.0
2013-04-30 15:40:00,47.78,47.79,47.69,47.79,67200.0,40.3851,40.3935,40.309,40.3935,67200.0
2013-04-30 15:50:00,47.79,48.03,47.79,48.01,187200.0,40.3935,40.5964,40.3935,40.5795,187200.0
2013-05-01 09:30:00,48.0,48.16,47.9,48.05,80200.0,40.571,40.7063,40.4865,40.6133,80200.0
2013-05-01 09:40:00,48.02,48.1,47.97,48.04,31000.0,40.5879,40.6556,40.5457,40.6048,31000.0
2013-05-01 09:50:00,48.0,48.02,47.9,47.94,19300.0,40.571,40.5879,40.4865,40.5203,19300.0
2013-05-01 10:00:00,47.94,47.99,47.84,47.95,30600.0,40.5203,40.5626,40.4358,40.5288,30600.0
2013-05-01 10:10:00,47.97,47.97,47.87,47.94,14400.0,40.5457,40.5457,40.4612,40.5203,14400.0
2013-05-01 10:20:00,47.95,47.98,47.89,47.89,12200.0,40.5288,40.5541,40.4781,40.4781,12200.0
2013-05-01 10:30:00,47.88,47.89,47.81,47.87,14200.0,40.4696,40.4781,40.4104,40.4612,14200.0
2013-05-01 10:40:00,47.88,48.0,47.88,47.98,10300.0,40.4696,40.571,40.4696,40.5541,10300.0
2013-05-01 10:50:00,47.96,48.0,47.94,47.98,15500.0,40.5372,40.571,40.5203,40.5541,15500.0
2013-05-01 11:00:00,47.99,47.99,47.9,47.92,12300.0,40.5626,40.5626,40.4865,40.5034,12300.0
2013-05-01 11:10:00,47.92,47.92,47.79,47.79,10600.0,40.5034,40.5034,40.3935,40.3935,10600.0
2013-05-01 11:20:00,47.8,47.88,47.77,47.81,9400.0,40.402,40.4696,40.3766,40.4104,9400.0
2013-05-01 11:30:00,47.78,47.81,47.76,47.77,14700.0,40.3851,40.4104,40.3682,40.3766,14700.0
2013-05-01 11:40:00,47.78,47.78,47.67,47.72,7300.0,40.3851,40.3851,40.2921,40.3344,7300.0
2013-05-01 11:50:00,47.71,47.77,47.7,47.72,7000.0,40.3259,40.3766,40.3175,40.3344,7000.0
2013-05-01 12:00:00,47.72,47.73,47.65,47.68,11500.0,40.3344,40.3428,40.2752,40.3006,11500.0
2013-05-01 12:10:00,47.68,47.75,47.66,47.72,10000.0,40.3006,40.3597,40.2837,40.3344,10000.0
2013-05-01 12:20:00,47.72,47.73,47.68,47.68,14100.0,40.3344,40.3428,40.3006,40.3006,14100.0
2013-05-01 12:30:00,47.69,47.69,47.6,47.63,6800.0,40.309,40.309,40.2329,40.2583,6800.0
2013-05-01 12:40:00,47.62,47.69,47.6,47.69,18400.0,40.2499,40.309,40.2329,40.309,18400.0
2013-05-01 12:50:00,47.69,47.78,47.65,47.67,18600.0,40.309,40.3851,40.2752,40.2921,18600.0
2013-05-01 13:00:00,47.65,47.86,47.64,47.79,46900.0,40.2752,40.4527,40.2668,40.3935,46900.0
2013-05-01 13:10:00,47.78,47.83,47.78,47.8,9500.0,40.3851,40.4273,40.3851,40.402,9500.0
2013-05-01 13:20:00,47.8,47.82,47.71,47.79,17900.0,40.402,40.4189,40.3259,40.3935,17900.0
2013-05-01 13:30:00,47.79,47.81,47.75,47.8,16400.0,40.3935,40.4104,40.3597,40.402,16400.0
2013-05-01 13:40:00,47.79,47.8,47.72,47.74,19700.0,40.3935,40.402,40.3344,40.3513,19700.0
2013-05-01 13:50:00,47.75,47.76,47.71,47.76,11600.0,40.3597,40.3682,40.3259,40.3682,11600.0
2013-05-01 14:00:00,47.75,47.76,47.71,47.74,21800.0,40.3597,40.3682,40.3259,40.3513,21800.0
2013-05-01 14:10:00,47.73,47.74,47.69,47.71,29900.0,40.3428,40.3513,40.309,40.3259,29900.0
2013-05-01 14:20:00,47.72,47.78,47.68,47.7,38100.0,40.3344,40.3851,40.3006,40.3175,38100.0
2013-05-01 14:30:00,47.7,47.71,47.66,47.69,24500.0,40.3175,40.3259,40.2837,40.309,24500.0
2013-05-01 14:40:00,47.69,47.71,47.62,47.64,13700.0,40.309,40.3259,40.2499,40.2668,13700.0
2013-05-01 14:50:00,47.63,47.72,47.61,47.61,17200.0,40.2583,40.3344,40.2414,40.2414,17200.0
2013-05-01 15:00:00,47.61,47.65,47.56,47.56,25700.0,40.2414,40.2752,40.1991,40.1991,25700.0
2013-05-01 15:10:00,47.57,47.58,47.44,47.5,54800.0,40.2076,40.216,40.0977,40.1484,54800.0
2013-05-01 15:20:00,47.49,47.5,47.42,47.44,31600.0,40.14,40.1484,40.0808,40.0977,31600.0
2013-05-01 15:30:00,47.43,47.48,47.41,47.41,25600.0,40.0893,40.1315,40.0724,40.0724,25600.0
2013-05-01 15:40:00,47.41,47.45,47.34,47.43,40600.0,40.0724,40.1062,40.0132,40.0893,40600.0
2013-05-01 15:50:00,47.42,47.45,47.33,47.35,92100.0,40.0808,40.1062,40.0047,40.0216,92100.0
2013-05-02 09:30:00,47.44,47.7,47.44,47.63,37500.0,40.0977,40.3175,40.0977,40.2583,37500.0
2013-05-02 09:40:00,47.63,47.7,47.5,47.56,20000.0,40.2583,40.3175,40.1484,40.1991,20000.0
2013-05-02 09:50:00,47.56,47.62,47.45,47.47,31700.0,40.1991,40.2499,40.1062,40.1231,31700.0
2013-05-02 10:00:00,47.48,47.52,47.42,47.51,24000.0,40.1315,40.1653,40.0808,40.1569,24000.0
2013-05-02 10:10:00,47.5,47.63,47.5,47.6,21800.0,40.1484,40.2583,40.1484,40.2329,21800.0
2013-05-02 10:20:00,47.6,47.73,47.59,47.7,27300.0,40.2329,40.3428,40.2245,40.3175,27300.0
2013-05-02 10:30:00,47.7,47.84,47.7,47.74,31800.0,40.3175,40.4358,40.3175,40.3513,31800.0
2013-05-02 10:40:00,47.73,47.76,47.63,47.7,21600.0,40.3428,40.3682,40.2583,40.3175,21600.0
2013-05-02 10:50:00,47.7,47.81,47.69,47.76,16700.0,40.3175,40.4104,40.309,40.3682,16700.0
2013-05-02 11:00:00,47.75,47.79,47.68,47.76,31700.0,40.3597,40.3935,40.3006,40.3682,31700.0
2013-05-02 11:10:00,47.77,47.79,47.68,47.68,29200.0,40.3766,40.3935,40.3006,40.3006,29200.0
2013-05-02 11:20:00,47.69,47.77,47.66,47.68,22600.0,40.309,40.3766,40.2837,40.3006,22600.0
2013-05-02 11:30:00,47.7,47.73,47.65,47.66,21500.0,40.3175,40.3428,40.2752,40.2837,21500.0
2013-05-02 11:40:00,47.66,47.7,47.61,47.64,16500.0,40.2837,40.3175,40.2414,40.2668,16500.0
2013-05-02 11:50:00,47.64,47.67,47.62,47.64,21400.0,40.2668,40.2921,40.2499,40.2668,21400.0
2013-05-02 12:00:00,47.64,47.69,47.63,47.66,12700.0,40.2668,40.309,40.2583,40.2837,12700.0
2013-05-02 12:10:00,47.64,47.69,47.62,47.66,30300.0,40.2668,40.309,40.2499,40.2837,30300.0
2013-05-02 12:20:00,47.66,47.72,47.63,47.7,25500.0,40.2837,40.3344,40.2583,40.3175,25500.0
2013-05-02 12:30:00,47.7,47.72,47.66,47.68,16600.0,40.3175,40.3344,40.2837,40.3006,16600.0
2013-05-02 12:40:00,47.71,47.72,47.66,47.69,8900.0,40.3259,40.3344,40.2837,40.309,8900.0
2013-05-02 12:50:00,47.7,47.73,47.69,47.71,9800.0,40.3175,40.3428,40.309,40.3259,9800.0
2013-05-02 13:00:00,47.69,47.71,47.64,47.7,14100.0,40.309,40.3259,40.2668,40.3175,14100.0
2013-05-02 13:10:00,47.7,47.7,47.67,47.68,7400.0,40.3175,40.3175,40.2921,40.3006,7400.0
2013-05-02 13:20:00,47.68,47.72,47.67,47.7,20700.0,40.3006,40.3344,40.2921,40.3175,20700.0
2013-05-02 13:30:00,47.72,47.73,47.64,47.68,37400.0,40.3344,40.3428,40.2668,40.3006,37400.0
2013-05-02 13:40:00,47.68,47.71,47.64,47.66,21600.0,40.3006,40.3259,40.2668,40.2837,21600.0
2013-05-02 13:50:00,47.67,47.69,47.66,47.67,12300.0,40.2921,40.309,40.2837,40.2921,12300.0
2013-05-02 14:00:00,47.68,47.69,47.66,47.67,30900.0,40.3006,40.309,40.2837,40.2921,30900.0
2013-05-02 14:10:00,47.66,47.67,47.59,47.64,27000.0,40.2837,40.2921,40.2245,40.2668,27000.0
2013-05-02 14:20:00,47.64,47.68,47.62,47.67,16900.0,40.2668,40.3006,40.2499,40.2921,16900.0
2013-05-02 14:30:00,47.67,47.69,47.65,47.67,13300.0,40.2921,40.309,40.2752,40.2921,13300.0
2013-05-02 14:40:00,47.66,47.68,47.64,47.68,20200.0,40.2837,40.3006,40.2668,40.3006,20200.0
2013-05-02 14:50:00,47.67,47.67,47.56,47.58,32600.0,40.2921,40.2921,40.1991,40.216,32600.0
2013-05-02 15:00:00,47.58,47.65,47.57,47.58,44800.0,40.216,40.2752,40.2076,40.216,44800.0
2013-05-02 15:10:00,47.58,47.63,47.58,47.58,28500.0,40.216,40.2583,40.216,40.216,28500.0
2013-05-02 15:20:00,47.58,47.6,47.55,47.58,35800.0,40.216,40.2329,40.1907,40.216,35800.0
2013-05-02 15:30:00,47.58,47.61,47.54,47.56,32100.0,40.216,40.2414,40.1822,40.1991,32100.0
2013-05-02 15:40:00,47.55,47.59,47.55,47.58,43600.0,40.1907,40.2245,40.1907,40.216,43600.0
2013-05-02 15:50:00,47.59,47.65,47.57,47.63,71500.0,40.2245,40.2752,40.2076,40.2583,71500.0
2013-05-03 09:30:00,48.05,48.15,47.95,47.98,48200.0,40.6133,40.6978,40.5288,40.5541,48200.0
2013-05-03 09:40:00,47.99,48.03,47.93,48.0,24700.0,40.5626,40.5964,40.5119,40.571,24700.0
2013-05-03 09:50:00,48.0,48.02,47.94,47.98,43600.0,40.571,40.5879,40.5203,40.5541,43600.0
2013-05-03 10:00:00,47.98,48.04,47.95,48.01,14500.0,40.5541,40.6048,40.5288,40.5795,14500.0
2013-05-03 10:10:00,48.04,48.04,47.85,47.95,19800.0,40.6048,40.6048,40.4443,40.5288,19800.0
2013-05-03 10:20:00,47.92,48.03,47.92,48.02,16700.0,40.5034,40.5964,40.5034,40.5879,16700.0
2013-05-03 10:30:00,48.02,48.02,47.97,47.99,6700.0,40.5879,40.5879,40.5457,40.5626,6700.0
2013-05-03 10:40:00,47.99,48.01,47.92,47.99,15900.0,40.5626,40.5795,40.5034,40.5626,15900.0
2013-05-03 10:50:00,48.0,48.0,47.93,47.96,6300.0,40.571,40.571,40.5119,40.5372,6300.0
2013-05-03 11:00:00,47.96,47.98,47.89,47.96,13600.0,40.5372,40.5541,40.4781,40.5372,13600.0
2013-05-03 11:10:00,47.96,47.98,47.85,47.91,34200.0,40.5372,40.5541,40.4443,40.495,34200.0
2013-05-03 11:20:00,47.92,47.96,47.9,47.92,10200.0,40.5034,40.5372,40.4865,40.5034,10200.0
2013-05-03 11:30:00,47.91,47.98,47.9,47.98,4200.0,40.495,40.5541,40.4865,40.5541,4200.0
2013-05-03 11:40:00,47.98,48.0,47.96,47.96,6100.0,40.5541,40.571,40.5372,40.5372,6100.0
2013-05-03 11:50:00,47.94,47.99,47.94,47.98,6900.0,40.5203,40.5626,40.5203,40.5541,6900.0
2013-05-03 12:00:00,47.99,48.0,47.94,47.96,3800.0,40.5626,40.571,40.5203,40.5372,3800.0
2013-05-03 12:10:00,47.94,47.98,47.91,47.92,5300.0,40.5203,40.5541,40.495,40.5034,5300.0
2013-05-03 12:20:00,47.95,47.97,47.93,47.96,6900.0,40.5288,40.5457,40.5119,40.5372,6900.0
2013-05-03 12:30:00,47.97,47.97,47.94,47.96,5100.0,40.5457,40.5457,40.5203,40.5372,5100.0
2013-05-03 12:40:00,47.95,47.98,47.94,47.96,8400.0,40.5288,40.5541,40.5203,40.5372,8400.0
2013-05-03 12:50:00,47.97,48.0,47.95,47.98,6400.0,40.5457,40.571,40.5288,40.5541,6400.0
2013-05-03 13:00:00,47.98,47.98,47.95,47.95,9800.0,40.5541,40.5541,40.5288,40.5288,9800.0
2013-05-03 13:10:00,47.95,47.98,47.87,47.88,18700.0,40.5288,40.5541,40.4612,40.4696,18700.0
2013-05-03 13:20:00,47.9,47.93,47.89,47.91,16700.0,40.4865,40.5119,40.4781,40.495,16700.0
2013-05-03 13:30:00,47.91,47.94,47.89,47.91,25100.0,40.495,40.5203,40.4781,40.495,25100.0
2013-05-03 13:40:00,47.92,47.99,47.89,47.89,13400.0,40.5034,40.5626,40.4781,40.4781,13400.0
2013-05-03 13:50:00,47.89,47.89,47.83,47.84,5700.0,40.4781,40.4781,40.4273,40.4358,5700.0
2013-05-03 14:00:00,47.83,47.86,47.83,47.83,10600.0,40.4273,40.4527,40.4273,40.4273,10600.0
2013-05-03 14:10:00,47.83,47.86,47.81,47.86,31600.0,40.4273,40.4527,40.4104,40.4527,31600.0
2013-05-03 14:20:00,47.85,47.89,47.85,47.86,9800.0,40.4443,40.4781,40.4443,40.4527,9800.0
2013-05-03 14:30:00,47.85,47.89,47.85,47.88,9400.0,40.4443,40.4781,40.4443,40.4696,9400.0
2013-05-03 14:40:00,47.88,47.88,47.82,47.83,22700.0,40.4696,40.4696,40.4189,40.4273,22700.0
2013-05-03 14:50:00,47.83,47.84,47.77,47.8,13700.0,40.4273,40.4358,40.3766,40.402,13700.0
2013-05-03 15:00:00,47.8,47.83,47.75,47.78,45000.0,40.402,40.4273,40.3597,40.3851,45000.0
2013-05-03 15:10:00,47.79,47.84,47.79,47.83,16300.0,40.3935,40.4358,40.3935,40.4273,16300.0
2013-05-03 15:20:00,47.82,47.88,47.79,47.88,23000.0,40.4189,40.4696,40.3935,40.4696,23000.0
2013-05-03 15:30:00,47.87,47.89,47.84,47.88,28400.0,40.4612,40.4781,40.4358,40.4696,28400.0
2013-05-03 15:40:00,47.88,47.9,47.85,47.88,33100.0,40.4696,40.4865,40.4443,40.4696,33100.0
2013-05-03 15:50:00,47.88,47.91,47.86,47.89,99900.0,40.4696,40.495,40.4527,40.4781,99900.0
2013-05-06 09:30:00,47.79,47.88,47.77,47.8,21100.0,40.3935,40.4696,40.3766,40.402,21100.0
2013-05-06 09:40:00,47.82,47.89,47.79,47.82,26600.0,40.4189,40.4781,40.3935,40.4189,26600.0
2013-05-06 09:50:00,47.82,47.89,47.72,47.73,33800.0,40.4189,40.4781,40.3344,40.3428,33800.0
2013-05-06 10:00:00,47.73,47.77,47.7,47.75,10400.0,40.3428,40.3766,40.3175,40.3597,10400.0
2013-05-06 10:10:00,47.74,47.75,47.65,47.71,11800.0,40.3513,40.3597,40.2752,40.3259,11800.0
2013-05-06 10:20:00,47.73,47.79,47.65,47.73,34200.0,40.3428,40.3935,40.2752,40.3428,34200.0
2013-05-06 10:30:00,47.73,47.79,47.72,47.75,7900.0,40.3428,40.3935,40.3344,40.3597,7900.0
2013-05-06 10:40:00,47.75,47.75,47.68,47.72,3900.0,40.3597,40.3597,40.3006,40.3344,3900.0
2013-05-06 10:50:00,47.73,47.83,47.72,47.77,22400.0,40.3428,40.4273,40.3344,40.3766,22400.0
2013-05-06 11:00:00,47.78,47.81,47.76,47.76,10800.0,40.3851,40.4104,40.3682,40.3682,10800.0
2013-05-06 11:10:00,47.76,47.79,47.71,47.71,27300.0,40.3682,40.3935,40.3259,40.3259,27300.0
2013-05-06 11:20:00,47.71,47.74,47.71,47.73,7300.0,40.3259,40.3513,40.3259,40.3428,7300.0
2013-05-06 11:30:00,47.72,47.77,47.71,47.74,11800.0,40.3344,40.3766,40.3259,40.3513,11800.0
2013-05-06 11:40:00,47.75,47.83,47.72,47.82,5600.0,40.3597,40.4273,40.3344,40.4189,5600.0
2013-05-06 11:50:00,47.81,47.86,47.81,47.86,3900.0,40.4104,40.4527,40.4104,40.4527,3900.0
2013-05-06 12:00:00,47.86,47.87,47.84,47.87,7000.0,40.4527,40.4612,40.4358,40.4612,7000.0
2013-05-06 12:10:00,47.87,47.87,47.82,47.85,33900.0,40.4612,40.4612,40.4189,40.4443,33900.0
2013-05-06 12:20:00,47.87,47.87,47.78,47.79,40900.0,40.4612,40.4612,40.3851,40.3935,40900.0
2013-05-06 12:30:00,47.8,47.83,47.77,47.83,17300.0,40.402,40.4273,40.3766,40.4273,17300.0
2013-05-06 12:40:00,47.83,47.86,47.75,47.79,27400.0,40.4273,40.4527,40.3597,40.3935,27400.0
2013-05-06 12:50:00,47.77,47.77,47.73,47.73,4300.0,40.3766,40.3766,40.3428,40.3428,4300.0
2013-05-06 13:00:00,47.73,47.75,47.71,47.71,8300.0,40.3428,40.3597,40.3259,40.3259,8300.0
2013-05-06 13:10:00,47.71,47.71,47.62,47.62,20600.0,40.3259,40.3259,40.2499,40.2499,20600.0
2013-05-06 13:20:00,47.62,47.62,47.53,47.54,8900.0,40.2499,40.2499,40.1738,40.1822,8900.0
2013-05-06 13:30:00,47.54,47.63,47.54,47.61,13500.0,40.1822,40.2583,40.1822,40.2414,13500.0
2013-05-06 13:40:00,47.61,47.64,47.61,47.62,9100.0,40.2414,40.2668,40.2414,40.2499,9100.0
2013-05-06 13:50:00,47.62,47.64,47.61,47.63,13000.0,40.2499,40.2668,40.2414,40.2583,13000.0
2013-05-06 14:00:00,47.62,47.64,47.62,47.63,11200.0,40.2499,40.2668,40.2499,40.2583,11200.0
2013-05-06 14:10:00,47.63,47.65,47.63,47.63,5800.0,40.2583,40.2752,40.2583,40.2583,5800.0
2013-05-06 14:20:00,47.63,47.63,47.51,47.51,60300.0,40.2583,40.2583,40.1569,40.1569,60300.0
2013-05-06 14:30:00,47.53,47.6,47.48,47.48,82500.0,40.1738,40.2329,40.1315,40.1315,82500.0
2013-05-06 14:40:00,47.5,47.52,47.48,47.49,32400.0,40.1484,40.1653,40.1315,40.14,32400.0
2013-05-06 14:50:00,47.5,47.52,47.5,47.5,10500.0,40.1484,40.1653,40.1484,40.1484,10500.0
2013-05-06 15:00:00,47.51,47.55,47.5,47.55,28600.0,40.1569,40.1907,40.1484,40.1907,28600.0
2013-05-06 15:10:00,47.53,47.55,47.53,47.55,21200.0,40.1738,40.1907,40.1738,40.1907,21200.0
2013-05-06 15:20:00,47.55,47.56,47.52,47.52,41200.0,40.1907,40.1991,40.1653,40.1653,41200.0
2013-05-06 15:30:00,47.53,47.55,47.52,47.54,33400.0,40.1738,40.1907,40.1653,40.1822,33400.0
2013-05-06 15:40:00,47.54,47.54,47.49,47.49,91200.0,40.1822,40.1822,40.14,40.14,91200.0
2013-05-06 15:50:00,47.49,47.52,47.43,47.47,115400.0,40.14,40.1653,40.0893,40.1231,115400.0
2013-05-07 09:30:00,47.49,47.6,47.27,47.34,67000.0,40.14,40.2329,39.954,40.0132,67000.0
2013-05-07 09:40:00,47.34,47.47,47.32,47.47,56400.0,40.0132,40.1231,39.9963,40.1231,56400.0
2013-05-07 09:50:00,47.49,47.66,47.49,47.64,8900.0,40.14,40.2837,40.14,40.2668,8900.0
2013-05-07 10:00:00,47.65,47.68,47.58,47.6,14300.0,40.2752,40.3006,40.216,40.2329,14300.0
2013-05-07 10:10:00,47.65,47.71,47.58,47.6,6500.0,40.2752,40.3259,40.216,40.2329,6500.0
2013-05-07 10:20:00,47.6,47.76,47.56,47.69,9100.0,40.2329,40.3682,40.1991,40.309,9100.0
2013-05-07 10:30:00,47.69,47.76,47.67,47.76,4900.0,40.309,40.3682,40.2921,40.3682,4900.0
2013-05-07 10:40:00,47.75,47.75,47.55,47.61,30000.0,40.3597,40.3597,40.1907,40.2414,30000.0
2013-05-07 10:50:00,47.6,47.64,47.4,47.44,55000.0,40.2329,40.2668,40.0639,40.0977,55000.0
2013-05-07 11:00:00,47.44,47.56,47.42,47.48,31000.0,40.0977,40.1991,40.0808,40.1315,31000.0
2013-05-07 11:10:00,47.48,47.53,47.43,47.43,40700.0,40.1315,40.1738,40.0893,40.0893,40700.0
2013-05-07 11:20:00,47.47,47.57,47.46,47.57,6000.0,40.1231,40.2076,40.1146,40.2076,6000.0
2013-05-07 11:30:00,47.58,47.59,47.47,47.54,21900.0,40.216,40.2245,40.1231,40.1822,21900.0
2013-05-07 11:40:00,47.56,47.58,47.47,47.53,55400.0,40.1991,40.216,40.1231,40.1738,55400.0
2013-05-07 11:50:00,47.54,47.55,47.51,47.52,5900.0,40.1822,40.1907,40.1569,40.1653,5900.0
2013-05-07 12:00:00,47.52,47.59,47.52,47.57,3600.0,40.1653,40.2245,40.1653,40.2076,3600.0
2013-05-07 12:10:00,47.55,47.58,47.5,47.5,11400.0,40.1907,40.216,40.1484,40.1484,11400.0
2013-05-07 12:20:00,47.52,47.56,47.52,47.54,2900.0,40.1653,40.1991,40.1653,40.1822,2900.0
2013-05-07 12:30:00,47.54,47.59,47.53,47.58,3100.0,40.1822,40.2245,40.1738,40.216,3100.0
2013-05-07 12:40:00,47.58,47.69,47.58,47.68,5900.0,40.216,40.309,40.216,40.3006,5900.0
2013-05-07 12:50:00,47.69,47.75,47.69,47.71,6900.0,40.309,40.3597,40.309,40.3259,6900.0
2013-05-07 13:00:00,47.72,47.74,47.64,47.72,23700.0,40.3344,40.3513,40.2668,40.3344,23700.0
2013-05-07 13:10:00,47.72,47.75,47.7,47.72,5800.0,40.3344,40.3597,40.3175,40.3344,5800.0
2013-05-07 13:20:00,47.73,47.76,47.71,47.75,15100.0,40.3428,40.3682,40.3259,40.3597,15100.0
2013-05-07 13:30:00,47.75,47.77,47.73,47.76,7100.0,40.3597,40.3766,40.3428,40.3682,7100.0
2013-05-07 13:40:00,47.77,47.78,47.74,47.77,8400.0,40.3766,40.3851,40.3513,40.3766,8400.0
2013-05-07 13:50:00,47.76,47.78,47.71,47.73,15700.0,40.3682,40.3851,40.3259,40.3428,15700.0
2013-05-07 14:00:00,47.72,47.76,47.71,47.75,5700.0,40.3344,40.3682,40.3259,40.3597,5700.0
2013-05-07 14:10:00,47.74,47.79,47.74,47.77,11700.0,40.3513,40.3935,40.3513,40.3766,11700.0
2013-05-07 14:20:00,47.75,47.75,47.66,47.69,25400.0,40.3597,40.3597,40.2837,40.309,25400.0
2013-05-07 14:30:00,47.69,47.7,47.63,47.63,7400.0,40.309,40.3175,40.2583,40.2583,7400.0
2013-05-07 14:40:00,47.65,47.69,47.62,47.69,9000.0,40.2752,40.309,40.2499,40.309,9000.0
2013-05-07 14:50:00,47.69,47.76,47.69,47.73,9600.0,40.309,40.3682,40.309,40.3428,9600.0
2013-05-07 15:00:00,47.74,47.74,47.65,47.66,9200.0,40.3513,40.3513,40.2752,40.2837,9200.0
2013-05-07 15:10:00,47.67,47.68,47.65,47.66,5200.0,40.2921,40.3006,40.2752,40.2837,5200.0
2013-05-07 15:20:00,47.67,47.69,47.66,47.66,13900.0,40.2921,40.309,40.2837,40.2837,13900.0
2013-05-07 15:30:00,47.67,47.74,47.66,47.7,38800.0,40.2921,40.3513,40.2837,40.3175,38800.0
2013-05-07 15:40:00,47.71,47.76,47.7,47.74,28000.0,40.3259,40.3682,40.3175,40.3513,28000.0
2013-05-07 15:50:00,47.74,47.78,47.72,47.77,55200.0,40.3513,40.3851,40.3344,40.3766,55200.0
2013-05-08 09:30:00,49.0,49.21,48.92,48.99,114400.0,41.4163,41.5938,41.3487,41.4078,114400.0
2013-05-08 09:40:00,48.98,48.99,48.81,48.89,104200.0,41.3994,41.4078,41.2557,41.3233,104200.0
2013-05-08 09:50:00,48.88,48.97,48.86,48.96,38300.0,41.3148,41.3909,41.2979,41.3825,38300.0
2013-05-08 10:00:00,48.97,49.1,48.81,48.93,121100.0,41.3909,41.5008,41.2557,41.3571,121100.0
2013-05-08 10:10:00,48.97,49.21,48.97,49.12,52900.0,41.3909,41.5938,41.3909,41.5177,52900.0
2013-05-08 10:20:00,49.14,49.31,49.14,49.3,16300.0,41.5346,41.6783,41.5346,41.6698,16300.0
2013-05-08 10:30:00,49.29,49.48,49.26,49.46,40500.0,41.6614,41.822,41.636,41.8051,40500.0
2013-05-08 10:40:00,49.46,49.46,49.33,49.38,11900.0,41.8051,41.8051,41.6952,41.7375,11900.0
2013-05-08 10:50:00,49.41,49.41,49.3,49.32,22500.0,41.7628,41.7628,41.6698,41.6867,22500.0
2013-05-08 11:00:00,49.34,49.48,49.3,49.45,26600.0,41.7036,41.822,41.6698,41.7966,26600.0
2013-05-08 11:10:00,49.48,49.48,49.39,49.48,48700.0,41.822,41.822,41.7459,41.822,48700.0
2013-05-08 11:20:00,49.47,49.49,49.46,49.47,22000.0,41.8135,41.8304,41.8051,41.8135,22000.0
2013-05-08 11:30:00,49.47,49.48,49.44,49.47,17200.0,41.8135,41.822,41.7882,41.8135,17200.0
2013-05-08 11:40:00,49.47,49.5,49.41,49.46,14700.0,41.8135,41.8389,41.7628,41.8051,14700.0
2013-05-08 11:50:00,49.46,49.46,49.36,49.43,15000.0,41.8051,41.8051,41.7206,41.7797,15000.0
2013-05-08 12:00:00,49.43,49.5,49.41,49.44,47400.0,41.7797,41.8389,41.7628,41.7882,47400.0
2013-05-08 12:10:00,49.45,49.49,49.43,49.45,45800.0,41.7966,41.8304,41.7797,41.7966,45800.0
2013-05-08 12:20:00,49.45,49.46,49.4,49.41,19700.0,41.7966,41.8051,41.7544,41.7628,19700.0
2013-05-08 12:30:00,49.41,49.47,49.41,49.46,26300.0,41.7628,41.8135,41.7628,41.8051,26300.0
2013-05-08 12:40:00,49.47,49.5,49.42,49.49,22200.0,41.8135,41.8389,41.7713,41.8304,22200.0
2013-05-08 12:50:00,49.51,49.54,49.5,49.52,10400.0,41.8473,41.8727,41.8389,41.8558,10400.0
2013-05-08 13:00:00,49.51,49.65,49.5,49.64,34700.0,41.8473,41.9657,41.8389,41.9572,34700.0
2013-05-08 13:10:00,49.63,49.66,49.6,49.62,25400.0,41.9488,41.9741,41.9234,41.9403,25400.0
2013-05-08 13:20:00,49.62,49.66,49.6,49.6,10100.0,41.9403,41.9741,41.9234,41.9234,10100.0
2013-05-08 13:30:00,49.6,49.6,49.5,49.5,18600.0,41.9234,41.9234,41.8389,41.8389,18600.0
2013-05-08 13:40:00,49.5,49.52,49.49,49.51,13000.0,41.8389,41.8558,41.8304,41.8473,13000.0
2013-05-08 13:50:00,49.5,49.58,49.5,49.53,12800.0,41.8389,41.9065,41.8389,41.8642,12800.0
2013-05-08 14:00:00,49.53,49.54,49.44,49.47,17700.0,41.8642,41.8727,41.7882,41.8135,17700.0
2013-05-08 14:10:00,49.47,49.49,49.44,49.46,13500.0,41.8135,41.8304,41.7882,41.8051,13500.0
2013-05-08 14:20:00,49.49,49.49,49.46,49.48,12100.0,41.8304,41.8304,41.8051,41.822,12100.0
2013-05-08 14:30:00,49.49,49.49,49.45,49.49,29100.0,41.8304,41.8304,41.7966,41.8304,29100.0
2013-05-08 14:40:00,49.5,49.53,49.46,49.48,16900.0,41.8389,41.8642,41.8051,41.822,16900.0
2013-05-08 14:50:00,49.48,49.5,49.47,49.47,27700.0,41.822,41.8389,41.8135,41.8135,27700.0
2013-05-08 15:00:00,49.47,49.48,49.42,49.45,16500.0,41.8135,41.822,41.7713,41.7966,16500.0
2013-05-08 15:10:00,49.43,49.5,49.42,49.5,13900.0,41.7797,41.8389,41.7713,41.8389,13900.0
2013-05-08 15:20:00,49.49,49.5,49.46,49.5,89200.0,41.8304,41.8389,41.8051,41.8389,89200.0
2013-05-08 15:30:00,49.5,49.63,49.5,49.63,122500.0,41.8389,41.9488,41.8389,41.9488,122500.0
2013-05-08 15:40:00,49.63,49.77,49.58,49.76,94000.0,41.9488,42.0671,41.9065,42.0586,94000.0
2013-05-08 15:50:00,49.77,49.83,49.75,49.83,105600.0,42.0671,42.1178,42.0502,42.1178,105600.0
2013-05-09 09:30:00,49.58,49.75,49.41,49.67,49900.0,41.9065,42.0502,41.7628,41.9826,49900.0
2013-05-09 09:40:00,49.74,49.98,49.68,49.97,41900.0,42.0417,42.2446,41.991,42.2361,41900.0
2013-05-09 09:50:00,49.94,50.03,49.92,49.99,36400.0,42.2108,42.2869,42.1939,42.253,36400.0
2013-05-09 10:00:00,49.98,49.99,49.77,49.8,31100.0,42.2446,42.253,42.0671,42.0925,31100.0
2013-05-09 10:10:00,49.8,49.95,49.8,49.89,50500.0,42.0925,42.2192,42.0925,42.1685,50500.0
2013-05-09 10:20:00,49.88,49.91,49.75,49.85,23400.0,42.1601,42.1854,42.0502,42.1347,23400.0
2013-05-09 10:30:00,49.81,49.95,49.76,49.93,21800.0,42.1009,42.2192,42.0586,42.2023,21800.0
2013-05-09 10:40:00,49.94,50.02,49.93,49.97,19300.0,42.2108,42.2784,42.2023,42.2361,19300.0
2013-05-09 10:50:00,49.97,50.02,49.9,50.0,38500.0,42.2361,42.2784,42.177,42.2615,38500.0
2013-05-09 11:00:00,49.96,50.06,49.96,50.04,7600.0,42.2277,42.3122,42.2277,42.2953,7600.0
2013-05-09 11:10:00,50.04,50.06,50.02,50.03,16500.0,42.2953,42.3122,42.2784,42.2869,16500.0
2013-05-09 11:20:00,50.03,50.07,49.97,50.02,16600.0,42.2869,42.3207,42.2361,42.2784,16600.0
2013-05-09 11:30:00,50.01,50.04,49.92,49.98,23500.0,42.27,42.2953,42.1939,42.2446,23500.0
2013-05-09 11:40:00,49.98,50.05,49.97,50.05,7400.0,42.2446,42.3038,42.2361,42.3038,7400.0
2013-05-09 11:50:00,50.03,50.16,50.0,50.1,10200.0,42.2869,42.3967,42.2615,42.346,10200.0
2013-05-09 12:00:00,50.07,50.1,50.03,50.07,7800.0,42.3207,42.346,42.2869,42.3207,7800.0
2013-05-09 12:10:00,50.07,50.07,50.05,50.05,8900.0,42.3207,42.3207,42.3038,42.3038,8900.0
2013-05-09 12:20:00,50.05,50.1,50.04,50.1,14200.0,42.3038,42.346,42.2953,42.346,14200.0
2013-05-09 12:30:00,50.1,50.12,50.07,50.1,8700.0,42.346,42.3629,42.3207,42.346,8700.0
2013-05-09 12:40:00,50.08,50.1,50.02,50.06,13900.0,42.3291,42.346,42.2784,42.3122,13900.0
2013-05-09 12:50:00,50.08,50.08,50.05,50.06,12100.0,42.3291,42.3291,42.3038,42.3122,12100.0
2013-05-09 13:00:00,50.06,50.13,50.05,50.08,8900.0,42.3122,42.3714,42.3038,42.3291,8900.0
2013-05-09 13:10:00,50.09,50.11,50.05,50.11,20500.0,42.3376,42.3545,42.3038,42.3545,20500.0
2013-05-09 13:20:00,50.1,50.21,50.1,50.21,17000.0,42.346,42.439,42.346,42.439,17000.0
2013-05-09 13:30:00,50.21,50.28,50.18,50.2,12800.0,42.439,42.4982,42.4136,42.4305,12800.0
2013-05-09 13:40:00,50.2,50.3,50.18,50.29,25900.0,42.4305,42.5151,42.4136,42.5066,25900.0
2013-05-09 13:50:00,50.3,50.3,50.19,50.23,35200.0,42.5151,42.5151,42.4221,42.4559,35200.0
2013-05-09 14:00:00,50.24,50.29,50.21,50.21,9600.0,42.4644,42.5066,42.439,42.439,9600.0
2013-05-09 14:10:00,50.21,50.22,50.14,50.19,16600.0,42.439,42.4474,42.3798,42.4221,16600.0
2013-05-09 14:20:00,50.18,50.18,50.07,50.07,17000.0,42.4136,42.4136,42.3207,42.3207,17000.0
2013-05-09 14:30:00,50.05,50.1,49.97,50.04,26700.0,42.3038,42.346,42.2361,42.2953,26700.0
2013-05-09 14:40:00,50.05,50.06,50.0,50.02,30000.0,42.3038,42.3122,42.2615,42.2784,30000.0
2013-05-09 14:50:00,50.01,50.08,49.97,49.97,44400.0,42.27,42.3291,42.2361,42.2361,44400.0
2013-05-09 15:00:00,49.96,50.09,49.93,50.07,45500.0,42.2277,42.3376,42.2023,42.3207,45500.0
2013-05-09 15:10:00,50.06,50.11,50.01,50.07,43700.0,42.3122,42.3545,42.27,42.3207,43700.0
2013-05-09 15:20:00,50.08,50.19,50.05,50.14,52300.0,42.3291,42.4221,42.3038,42.3798,52300.0
2013-05-09 15:30:00,50.16,50.24,50.08,50.1,74400.0,42.3967,42.4644,42.3291,42.346,74400.0
2013-05-09 15:40:00,50.1,50.14,50.0,50.01,68500.0,42.346,42.3798,42.2615,42.27,68500.0
2013-05-09 15:50:00,50.01,50.15,50.0,50.15,134600.0,42.27,42.3883,42.2615,42.3883,134600.0
2013-05-10 09:30:00,50.0,50.48,49.94,50.47,68700.0,42.2615,42.6672,42.2108,42.6588,68700.0
2013-05-10 09:40:00,50.46,50.58,50.4,50.45,34600.0,42.6503,42.7517,42.5996,42.6419,34600.0
2013-05-10 09:50:00,50.45,50.58,50.44,50.5,17200.0,42.6419,42.7517,42.6334,42.6841,17200.0
2013-05-10 10:00:00,50.47,50.53,50.26,50.3,17800.0,42.6588,42.7095,42.4813,42.5151,17800.0
2013-05-10 10:10:00,50.26,50.35,50.25,50.25,10500.0,42.4813,42.5573,42.4728,42.4728,10500.0
2013-05-10 10:20:00,50.27,50.34,50.25,50.28,6900.0,42.4897,42.5489,42.4728,42.4982,6900.0
2013-05-10 10:30:00,50.29,50.29,50.16,50.23,9600.0,42.5066,42.5066,42.3967,42.4559,9600.0
2013-05-10 10:40:00,50.23,50.23,50.1,50.13,9400.0,42.4559,42.4559,42.346,42.3714,9400.0
2013-05-10 10:50:00,50.17,50.21,50.13,50.14,11600.0,42.4052,42.439,42.3714,42.3798,11600.0
2013-05-10 11:00:00,50.16,50.23,50.15,50.15,4300.0,42.3967,42.4559,42.3883,42.3883,4300.0
2013-05-10 11:10:00,50.18,50.21,50.12,50.16,15300.0,42.4136,42.439,42.3629,42.3967,15300.0
2013-05-10 11:20:00,50.1,50.21,50.05,50.16,7100.0,42.346,42.439,42.3038,42.3967,7100.0
2013-05-10 11:30:00,50.19,50.3,50.18,50.26,10200.0,42.4221,42.5151,42.4136,42.4813,10200.0
2013-05-10 11:40:00,50.32,50.32,50.2,50.25,10400.0,42.532,42.532,42.4305,42.4728,10400.0
2013-05-10 11:50:00,50.25,50.26,50.16,50.17,3800.0,42.4728,42.4813,42.3967,42.4052,3800.0
2013-05-10 12:00:00,50.16,50.31,50.13,50.2,10600.0,42.3967,42.5235,42.3714,42.4305,10600.0
2013-05-10 12:10:00,50.18,50.26,50.18,50.23,6900.0,42.4136,42.4813,42.4136,42.4559,6900.0
2013-05-10 12:20:00,50.24,50.26,50.2,50.22,19600.0,42.4644,42.4813,42.4305,42.4474,19600.0
2013-05-10 12:30:00,50.25,50.3,50.22,50.25,6000.0,42.4728,42.5151,42.4474,42.4728,6000.0
2013-05-10 12:40:00,50.25,50.32,50.22,50.22,6800.0,42.4728,42.532,42.4474,42.4474,6800.0
2013-05-10 12:50:00,50.22,50.33,50.22,50.29,8700.0,42.4474,42.5404,42.4474,42.5066,8700.0
2013-05-10 13:00:00,50.29,50.39,50.23,50.38,20100.0,42.5066,42.5911,42.4559,42.5827,20100.0
2013-05-10 13:10:00,50.37,50.58,50.37,50.55,40100.0,42.5742,42.7517,42.5742,42.7264,40100.0
2013-05-10 13:20:00,50.55,50.66,50.54,50.65,15300.0,42.7264,42.8194,42.7179,42.8109,15300.0
2013-05-10 13:30:00,50.64,50.68,50.59,50.62,7200.0,42.8024,42.8363,42.7602,42.7855,7200.0
2013-05-10 13:40:00,50.59,50.65,50.55,50.6,11200.0,42.7602,42.8109,42.7264,42.7686,11200.0
2013-05-10 13:50:00,50.6,50.63,50.49,50.49,13900.0,42.7686,42.794,42.6757,42.6757,13900.0
2013-05-10 14:00:00,50.52,50.55,50.48,50.55,6500.0,42.701,42.7264,42.6672,42.7264,6500.0
2013-05-10 14:10:00,50.54,50.58,50.5,50.53,7100.0,42.7179,42.7517,42.6841,42.7095,7100.0
2013-05-10 14:20:00,50.57,50.59,50.53,50.56,6700.0,42.7433,42.7602,42.7095,42.7348,6700.0
2013-05-10 14:30:00,50.58,50.63,50.55,50.59,6800.0,42.7517,42.794,42.7264,42.7602,6800.0
2013-05-10 14:40:00,50.63,50.65,50.57,50.6,18300.0,42.794,42.8109,42.7433,42.7686,18300.0
2013-05-10 14:50:00,50.6,50.63,50.52,50.54,15600.0,42.7686,42.794,42.701,42.7179,15600.0
2013-05-10 15:00:00,50.55,50.62,50.54,50.56,9700.0,42.7264,42.7855,42.7179,42.7348,9700.0
2013-05-10 15:10:00,50.55,50.62,50.54,50.58,17100.0,42.7264,42.7855,42.7179,42.7517,17100.0
2013-05-10 15:20:00,50.6,50.71,50.6,50.7,34900.0,42.7686,42.8616,42.7686,42.8532,34900.0
2013-05-10 15:30:00,50.69,50.8,50.68,50.75,52200.0,42.8447,42.9377,42.8363,42.8954,52200.0
2013-05-10 15:40:00,50.74,50.8,50.69,50.7,61900.0,42.887,42.9377,42.8447,42.8532,61900.0
2013-05-10 15:50:00,50.7,50.82,50.7,50.78,96900.0,42.8532,42.9546,42.8532,42.9208,96900.0
2013-05-13 09:30:00,50.57,50.75,50.57,50.7,13600.0,42.7433,42.8954,42.7433,42.8532,13600.0
2013-05-13 09:40:00,50.7,50.81,50.56,50.72,53900.0,42.8532,42.9461,42.7348,42.8701,53900.0
2013-05-13 09:50:00,50.74,50.74,50.6,50.67,34000.0,42.887,42.887,42.7686,42.8278,34000.0
2013-05-13 10:00:00,50.67,50.72,50.64,50.69,49000.0,42.8278,42.8701,42.8024,42.8447,49000.0
2013-05-13 10:10:00,50.69,50.76,50.62,50.72,15500.0,42.8447,42.9039,42.7855,42.8701,15500.0
2013-05-13 10:20:00,50.73,50.76,50.66,50.7,22200.0,42.8785,42.9039,42.8194,42.8532,22200.0
2013-05-13 10:30:00,50.7,50.71,50.65,50.67,21600.0,42.8532,42.8616,42.8109,42.8278,21600.0
2013-05-13 10:40:00,50.7,50.78,50.63,50.72,25000.0,42.8532,42.9208,42.794,42.8701,25000.0
2013-05-13 10:50:00,50.72,50.74,50.65,50.73,7700.0,42.8701,42.887,42.8109,42.8785,7700.0
2013-05-13 11:00:00,50.73,50.74,50.68,50.7,7500.0,42.8785,42.887,42.8363,42.8532,7500.0
2013-05-13 11:10:00,50.74,50.8,50.7,50.8,23400.0,42.887,42.9377,42.8532,42.9377,23400.0
2013-05-13 11:20:00,50.79,50.9,50.77,50.85,14100.0,42.9292,43.0222,42.9123,42.9799,14100.0
2013-05-13 11:30:00,50.86,50.9,50.8,50.9,9700.0,42.9884,43.0222,42.9377,43.0222,9700.0
2013-05-13 11:40:00,50.9,50.9,50.83,50.9,10700.0,43.0222,43.0222,42.963,43.0222,10700.0
2013-05-13 11:50:00,50.9,51.1,50.89,51.06,38800.0,43.0222,43.1913,43.0138,43.1574,38800.0
2013-05-13 12:00:00,51.07,51.22,51.07,51.1,26100.0,43.1659,43.2927,43.1659,43.1913,26100.0
2013-05-13 12:10:00,51.07,51.12,51.02,51.03,4800.0,43.1659,43.2082,43.1236,43.1321,4800.0
2013-05-13 12:20:00,51.03,51.04,50.93,50.98,6700.0,43.1321,43.1405,43.0476,43.0898,6700.0
2013-05-13 12:30:00,50.96,51.03,50.95,50.97,14200.0,43.0729,43.1321,43.0645,43.0814,14200.0
2013-05-13 12:40:00,50.97,51.0,50.95,50.97,3300.0,43.0814,43.1067,43.0645,43.0814,3300.0
2013-05-13 12:50:00,50.96,50.99,50.95,50.96,2900.0,43.0729,43.0983,43.0645,43.0729,2900.0
2013-05-13 13:00:00,50.96,51.13,50.96,51.13,23200.0,43.0729,43.2166,43.0729,43.2166,23200.0
2013-05-13 13:10:00,51.13,51.13,51.08,51.09,3800.0,43.2166,43.2166,43.1743,43.1828,3800.0
2013-05-13 13:20:00,51.09,51.12,51.0,51.05,8700.0,43.1828,43.2082,43.1067,43.149,8700.0
2013-05-13 13:30:00,51.07,51.08,51.02,51.07,8300.0,43.1659,43.1743,43.1236,43.1659,8300.0
2013-05-13 13:40:00,51.07,51.08,51.03,51.06,4100.0,43.1659,43.1743,43.1321,43.1574,4100.0
2013-05-13 13:50:00,51.05,51.12,51.05,51.09,7300.0,43.149,43.2082,43.149,43.1828,7300.0
2013-05-13 14:00:00,51.09,51.12,51.07,51.09,9500.0,43.1828,43.2082,43.1659,43.1828,9500.0
2013-05-13 14:10:00,51.08,51.09,51.04,51.04,18400.0,43.1743,43.1828,43.1405,43.1405,18400.0
2013-05-13 14:20:00,51.05,51.11,51.05,51.11,14100.0,43.149,43.1997,43.149,43.1997,14100.0
2013-05-13 14:30:00,51.11,51.19,51.1,51.14,15200.0,43.1997,43.2673,43.1913,43.2251,15200.0
2013-05-13 14:40:00,51.15,51.16,51.07,51.08,8600.0,43.2335,43.242,43.1659,43.1743,8600.0
2013-05-13 14:50:00,51.09,51.11,51.08,51.11,8300.0,43.1828,43.1997,43.1743,43.1997,8300.0
2013-05-13 15:00:00,51.11,51.11,51.04,51.05,17100.0,43.1997,43.1997,43.1405,43.149,17100.0
2013-05-13 15:10:00,51.05,51.07,51.0,51.05,22000.0,43.149,43.1659,43.1067,43.149,22000.0
2013-05-13 15:20:00,51.04,51.07,51.04,51.05,21500.0,43.1405,43.1659,43.1405,43.149,21500.0
2013-05-13 15:30:00,51.05,51.06,51.0,51.01,21400.0,43.149,43.1574,43.1067,43.1152,21400.0
2013-05-13 15:40:00,51.02,51.02,50.86,50.87,29800.0,43.1236,43.1236,42.9884,42.9968,29800.0
2013-05-13 15:50:00,50.87,50.96,50.87,50.9,46600.0,42.9968,43.0729,42.9968,43.0222,46600.0
2013-05-14 09:30:00,50.85,51.28,50.85,51.17,20200.0,42.9799,43.3434,42.9799,43.2504,20200.0
2013-05-14 09:40:00,51.16,51.2,51.02,51.09,14800.0,43.242,43.2758,43.1236,43.1828,14800.0
2013-05-14 09:50:00,51.1,51.2,50.97,51.02,17600.0,43.1913,43.2758,43.0814,43.1236,17600.0
2013-05-14 10:00:00,51.03,51.1,50.94,50.95,16800.0,43.1321,43.1913,43.056,43.0645,16800.0
2013-05-14 10:10:00,50.92,50.97,50.83,50.84,18300.0,43.0391,43.0814,42.963,42.9715,18300.0
2013-05-14 10:20:00,50.86,50.86,50.78,50.83,4800.0,42.9884,42.9884,42.9208,42.963,4800.0
2013-05-14 10:30:00,50.84,50.94,50.84,50.9,13800.0,42.9715,43.056,42.9715,43.0222,13800.0
2013-05-14 10:40:00,50.89,50.96,50.88,50.96,8800.0,43.0138,43.0729,43.0053,43.0729,8800.0
2013-05-14 10:50:00,50.94,50.98,50.88,50.89,13300.0,43.056,43.0898,43.0053,43.0138,13300.0
2013-05-14 11:00:00,50.9,50.99,50.88,50.99,8700.0,43.0222,43.0983,43.0053,43.0983,8700.0
2013-05-14 11:10:00,50.98,51.07,50.94,51.07,11300.0,43.0898,43.1659,43.056,43.1659,11300.0
2013-05-14 11:20:00,51.06,51.09,51.04,51.06,5200.0,43.1574,43.1828,43.1405,43.1574,5200.0
2013-05-14 11:30:00,51.09,51.11,51.02,51.09,23600.0,43.1828,43.1997,43.1236,43.1828,23600.0
2013-05-14 11:40:00,51.12,51.15,51.07,51.09,14700.0,43.2082,43.2335,43.1659,43.1828,14700.0
2013-05-14 11:50:00,51.03,51.11,51.03,51.09,3100.0,43.1321,43.1997,43.1321,43.1828,3100.0
2013-05-14 12:00:00,51.1,51.2,51.06,51.18,28900.0,43.1913,43.2758,43.1574,43.2589,28900.0
2013-05-14 12:10:00,51.2,51.28,51.19,51.25,15300.0,43.2758,43.3434,43.2673,43.318,15300.0
2013-05-14 12:20:00,51.25,51.3,51.19,51.24,10800.0,43.318,43.3603,43.2673,43.3096,10800.0
2013-05-14 12:30:00,51.2,51.22,51.19,51.22,3900.0,43.2758,43.2927,43.2673,43.2927,3900.0
2013-05-14 12:40:00,51.19,51.19,51.13,51.13,6800.0,43.2673,43.2673,43.2166,43.2166,6800.0
2013-05-14 12:50:00,51.16,51.16,51.08,51.11,16400.0,43.242,43.242,43.1743,43.1997,16400.0
2013-05-14 13:00:00,51.11,51.17,51.11,51.16,63800.0,43.1997,43.2504,43.1997,43.242,63800.0
2013-05-14 13:10:00,51.17,51.17,51.09,51.13,6300.0,43.2504,43.2504,43.1828,43.2166,6300.0
2013-05-14 13:20:00,51.15,51.21,51.12,51.21,15100.0,43.2335,43.2842,43.2082,43.2842,15100.0
2013-05-14 13:30:00,51.19,51.24,51.18,51.23,5900.0,43.2673,43.3096,43.2589,43.3011,5900.0
2013-05-14 13:40:00,51.22,51.3,51.2,51.3,28700.0,43.2927,43.3603,43.2758,43.3603,28700.0
2013-05-14 13:50:00,51.29,51.29,51.21,51.27,3500.0,43.3518,43.3518,43.2842,43.3349,3500.0
2013-05-14 14:00:00,51.24,51.4,51.21,51.37,46000.0,43.3096,43.4448,43.2842,43.4195,46000.0
2013-05-14 14:10:00,51.36,51.38,51.33,51.33,16000.0,43.411,43.4279,43.3857,43.3857,16000.0
2013-05-14 14:20:00,51.33,51.36,51.31,51.34,4000.0,43.3857,43.411,43.3687,43.3941,4000.0
2013-05-14 14:30:00,51.34,51.39,51.34,51.38,6100.0,43.3941,43.4364,43.3941,43.4279,6100.0
2013-05-14 14:40:00,51.38,51.38,51.28,51.32,13700.0,43.4279,43.4279,43.3434,43.3772,13700.0
2013-05-14 14:50:00,51.32,51.36,51.26,51.29,6300.0,43.3772,43.411,43.3265,43.3518,6300.0
2013-05-14 15:00:00,51.28,51.34,51.23,51.26,39000.0,43.3434,43.3941,43.3011,43.3265,39000.0
2013-05-14 15:10:00,51.26,51.28,51.23,51.26,28400.0,43.3265,43.3434,43.3011,43.3265,28400.0
2013-05-14 15:20:00,51.27,51.27,51.23,51.23,6300.0,43.3349,43.3349,43.3011,43.3011,6300.0
2013-05-14 15:30:00,51.23,51.28,51.22,51.28,16500.0,43.3011,43.3434,43.2927,43.3434,16500.0
2013-05-14 15:40:00,51.27,51.27,51.19,51.24,28900.0,43.3349,43.3349,43.2673,43.3096,28900.0
2013-05-14 15:50:00,51.23,51.23,51.16,51.18,54100.0,43.3011,43.3011,43.242,43.2589,54100.0
2013-05-15 09:30:00,50.94,50.94,50.45,50.59,58800.0,43.056,43.056,42.6419,42.7602,58800.0
2013-05-15 09:40:00,50.59,50.89,50.56,50.87,36900.0,42.7602,43.0138,42.7348,42.9968,36900.0
2013-05-15 09:50:00,50.84,50.87,50.7,50.7,9400.0,42.9715,42.9968,42.8532,42.8532,9400.0
2013-05-15 10:00:00,50.69,50.7,50.56,50.59,23600.0,42.8447,42.8532,42.7348,42.7602,23600.0
2013-05-15 10:10:00,50.56,50.58,50.43,50.44,19700.0,42.7348,42.7517,42.6249,42.6334,19700.0
2013-05-15 10:20:00,50.44,50.44,50.23,50.24,23300.0,42.6334,42.6334,42.4559,42.4644,23300.0
2013-05-15 10:30:00,50.24,50.39,50.23,50.34,19000.0,42.4644,42.5911,42.4559,42.5489,19000.0
2013-05-15 10:40:00,50.35,50.4,50.25,50.29,15900.0,42.5573,42.5996,42.4728,42.5066,15900.0
2013-05-15 10:50:00,50.27,50.38,50.27,50.32,11000.0,42.4897,42.5827,42.4897,42.532,11000.0
2013-05-15 11:00:00,50.35,50.4,50.27,50.29,81200.0,42.5573,42.5996,42.4897,42.5066,81200.0
2013-05-15 11:10:00,50.3,50.36,50.28,50.3,18600.0,42.5151,42.5658,42.4982,42.5151,18600.0
2013-05-15 11:20:00,50.28,50.35,50.28,50.29,11200.0,42.4982,42.5573,42.4982,42.5066,11200.0
2013-05-15 11:30:00,50.31,50.35,50.31,50.34,14600.0,42.5235,42.5573,42.5235,42.5489,14600.0
2013-05-15 11:40:00,50.34,50.37,50.33,50.34,8000.0,42.5489,42.5742,42.5404,42.5489,8000.0
2013-05-15 11:50:00,50.34,50.37,50.33,50.37,13500.0,42.5489,42.5742,42.5404,42.5742,13500.0
2013-05-15 12:00:00,50.38,50.45,50.36,50.44,23400.0,42.5827,42.6419,42.5658,42.6334,23400.0
2013-05-15 12:10:00,50.45,50.45,50.41,50.43,7300.0,42.6419,42.6419,42.608,42.6249,7300.0
2013-05-15 12:20:00,50.43,50.47,50.41,50.45,9400.0,42.6249,42.6588,42.608,42.6419,9400.0
2013-05-15 12:30:00,50.45,50.49,50.42,50.49,14200.0,42.6419,42.6757,42.6165,42.6757,14200.0
2013-05-15 12:40:00,50.49,50.55,50.49,50.52,8800.0,42.6757,42.7264,42.6757,42.701,8800.0
2013-05-15 12:50:00,50.51,50.63,50.51,50.62,20600.0,42.6926,42.794,42.6926,42.7855,20600.0
2013-05-15 13:00:00,50.61,50.67,50.59,50.67,10600.0,42.7771,42.8278,42.7602,42.8278,10600.0
2013-05-15 13:10:00,50.67,50.73,50.65,50.67,26100.0,42.8278,42.8785,42.8109,42.8278,26100.0
2013-05-15 13:20:00,50.67,50.7,50.62,50.62,8500.0,42.8278,42.8532,42.7855,42.7855,8500.0
2013-05-15 13:30:00,50.64,50.71,50.63,50.67,6100.0,42.8024,42.8616,42.794,42.8278,6100.0
2013-05-15 13:40:00,50.68,50.69,50.66,50.68,5700.0,42.8363,42.8447,42.8194,42.8363,5700.0
2013-05-15 13:50:00,50.68,50.68,50.59,50.6,15000.0,42.8363,42.8363,42.7602,42.7686,15000.0
2013-05-15 14:00:00,50.6,50.66,50.6,50.64,6500.0,42.7686,42.8194,42.7686,42.8024,6500.0
2013-05-15 14:10:00,50.64,50.64,50.58,50.58,8900.0,42.8024,42.8024,42.7517,42.7517,8900.0
2013-05-15 14:20:00,50.58,50.58,50.43,50.44,27600.0,42.7517,42.7517,42.6249,42.6334,27600.0
2013-05-15 14:30:00,50.45,50.48,50.31,50.32,17100.0,42.6419,42.6672,42.5235,42.532,17100.0
2013-05-15 14:40:00,50.32,50.37,50.26,50.35,15800.0,42.532,42.5742,42.4813,42.5573,15800.0
2013-05-15 14:50:00,50.35,50.38,50.28,50.36,14700.0,42.5573,42.5827,42.4982,42.5658,14700.0
2013-05-15 15:00:00,50.36,50.37,50.32,50.35,16100.0,42.5658,42.5742,42.532,42.5573,16100.0
2013-05-15 15:10:00,50.35,50.41,50.33,50.39,23300.0,42.5573,42.608,42.5404,42.5911,23300.0
2013-05-15 15:20:00,50.39,50.43,50.38,50.4,20800.0,42.5911,42.6249,42.5827,42.5996,20800.0
2013-05-15 15:30:00,50.39,50.4,50.35,50.4,20000.0,42.5911,42.5996,42.5573,42.5996,20000.0
2013-05-15 15:40:00,50.4,50.52,50.39,50.49,31300.0,42.5996,42.701,42.5911,42.6757,31300.0
2013-05-15 15:50:00,50.49,50.54,50.49,50.53,52300.0,42.6757,42.7179,42.6757,42.7095,52300.0
2013-05-16 09:30:00,49.54,49.8,49.37,49.58,84700.0,41.8727,42.0925,41.729,41.9065,84700.0
2013-05-16 09:40:00,49.59,49.62,49.57,49.58,36700.0,41.915,41.9403,41.898,41.9065,36700.0
2013-05-16 09:50:00,49.58,49.74,49.58,49.7,64300.0,41.9065,42.0417,41.9065,42.0079,64300.0
2013-05-16 10:00:00,49.68,49.72,49.63,49.69,44100.0,41.991,42.0248,41.9488,41.9995,44100.0
2013-05-16 10:10:00,49.67,49.8,49.63,49.68,36800.0,41.9826,42.0925,41.9488,41.991,36800.0
2013-05-16 10:20:00,49.68,49.75,49.65,49.65,16200.0,41.991,42.0502,41.9657,41.9657,16200.0
2013-05-16 10:30:00,49.62,49.75,49.62,49.73,9400.0,41.9403,42.0502,41.9403,42.0333,9400.0
2013-05-16 10:40:00,49.74,49.86,49.73,49.86,17900.0,42.0417,42.1432,42.0333,42.1432,17900.0
2013-05-16 10:50:00,49.86,49.99,49.79,49.84,101900.0,42.1432,42.253,42.084,42.1263,101900.0
2013-05-16 11:00:00,49.83,49.91,49.8,49.9,15100.0,42.1178,42.1854,42.0925,42.177,15100.0
2013-05-16 11:10:00,49.9,49.98,49.9,49.93,12100.0,42.177,42.2446,42.177,42.2023,12100.0
2013-05-16 11:20:00,49.93,49.96,49.9,49.91,23600.0,42.2023,42.2277,42.177,42.1854,23600.0
2013-05-16 11:30:00,49.91,50.08,49.91,50.06,10800.0,42.1854,42.3291,42.1854,42.3122,10800.0
2013-05-16 11:40:00,50.07,50.09,50.0,50.04,16600.0,42.3207,42.3376,42.2615,42.2953,16600.0
2013-05-16 11:50:00,50.04,50.07,50.04,50.07,9400.0,42.2953,42.3207,42.2953,42.3207,9400.0
2013-05-16 12:00:00,50.09,50.16,50.08,50.16,10100.0,42.3376,42.3967,42.3291,42.3967,10100.0
2013-05-16 12:10:00,50.17,50.18,50.08,50.09,13800.0,42.4052,42.4136,42.3291,42.3376,13800.0
2013-05-16 12:20:00,50.08,50.08,50.03,50.04,9500.0,42.3291,42.3291,42.2869,42.2953,9500.0
2013-05-16 12:30:00,50.03,50.06,49.91,49.93,18700.0,42.2869,42.3122,42.1854,42.2023,18700.0
2013-05-16 12:40:00,49.93,49.99,49.93,49.99,6800.0,42.2023,42.253,42.2023,42.253,6800.0
2013-05-16 12:50:00,49.98,49.99,49.84,49.84,25000.0,42.2446,42.253,42.1263,42.1263,25000.0
2013-05-16 13:00:00,49.85,49.89,49.83,49.88,15300.0,42.1347,42.1685,42.1178,42.1601,15300.0
2013-05-16 13:10:00,49.91,49.91,49.85,49.87,15100.0,42.1854,42.1854,42.1347,42.1516,15100.0
2013-05-16 13:20:00,49.86,49.91,49.84,49.86,11000.0,42.1432,42.1854,42.1263,42.1432,11000.0
2013-05-16 13:30:00,49.87,49.89,49.84,49.85,10900.0,42.1516,42.1685,42.1263,42.1347,10900.0
2013-05-16 13:40:00,49.85,49.92,49.84,49.87,11900.0,42.1347,42.1939,42.1263,42.1516,11900.0
2013-05-16 13:50:00,49.87,49.93,49.83,49.89,25500.0,42.1516,42.2023,42.1178,42.1685,25500.0
2013-05-16 14:00:00,49.89,49.94,49.88,49.88,20200.0,42.1685,42.2108,42.1601,42.1601,20200.0
2013-05-16 14:10:00,49.88,49.97,49.87,49.97,8500.0,42.1601,42.2361,42.1516,42.2361,8500.0
2013-05-16 14:20:00,49.97,49.99,49.95,49.97,14500.0,42.2361,42.253,42.2192,42.2361,14500.0
2013-05-16 14:30:00,49.97,50.03,49.96,50.03,8200.0,42.2361,42.2869,42.2277,42.2869,8200.0
2013-05-16 14:40:00,50.02,50.02,49.92,49.95,23800.0,42.2784,42.2784,42.1939,42.2192,23800.0
2013-05-16 14:50:00,49.94,50.01,49.87,49.91,19600.0,42.2108,42.27,42.1516,42.1854,19600.0
2013-05-16 15:00:00,49.91,49.99,49.91,49.95,24400.0,42.1854,42.253,42.1854,42.2192,24400.0
2013-05-16 15:10:00,49.95,49.99,49.86,49.86,33400.0,42.2192,42.253,42.1432,42.1432,33400.0
2013-05-16 15:20:00,49.88,49.9,49.75,49.81,42100.0,42.1601,42.177,42.0502,42.1009,42100.0
2013-05-16 15:30:00,49.81,49.84,49.76,49.83,34400.0,42.1009,42.1263,42.0586,42.1178,34400.0
2013-05-16 15:40:00,49.84,49.86,49.81,49.82,35200.0,42.1263,42.1432,42.1009,42.1094,35200.0
2013-05-16 15:50:00,49.82,49.86,49.79,49.79,86000.0,42.1094,42.1432,42.084,42.084,86000.0
2013-05-17 09:30:00,49.92,50.1,49.81,49.9,15900.0,42.3371,42.4898,42.2438,42.3202,15900.0
2013-05-17 09:40:00,49.85,49.97,49.84,49.97,3600.0,42.2778,42.3795,42.2693,42.3795,3600.0
2013-05-17 09:50:00,49.9,49.92,49.76,49.8,17800.0,42.3202,42.3371,42.2014,42.2354,17800.0
2013-05-17 10:00:00,49.87,50.01,49.86,49.98,8100.0,42.2947,42.4135,42.2863,42.388,8100.0
2013-05-17 10:10:00,49.98,50.03,49.96,50.01,5000.0,42.388,42.4304,42.3711,42.4135,5000.0
2013-05-17 10:20:00,50.03,50.05,49.81,49.83,10700.0,42.4304,42.4474,42.2438,42.2608,10700.0
2013-05-17 10:30:00,49.83,50.08,49.83,50.08,13900.0,42.2608,42.4728,42.2608,42.4728,13900.0
2013-05-17 10:40:00,50.08,50.12,50.06,50.06,8000.0,42.4728,42.5068,42.4559,42.4559,8000.0
2013-05-17 10:50:00,50.07,50.08,50.05,50.08,8100.0,42.4644,42.4728,42.4474,42.4728,8100.0
2013-05-17 11:00:00,50.08,50.08,50.01,50.02,7700.0,42.4728,42.4728,42.4135,42.4219,7700.0
2013-05-17 11:10:00,50.01,50.01,49.95,49.95,8500.0,42.4135,42.4135,42.3626,42.3626,8500.0
2013-05-17 11:20:00,49.95,49.95,49.85,49.86,19800.0,42.3626,42.3626,42.2778,42.2863,19800.0
2013-05-17 11:30:00,49.86,49.91,49.83,49.9,10200.0,42.2863,42.3287,42.2608,42.3202,10200.0
2013-05-17 11:40:00,49.9,49.91,49.88,49.9,7200.0,42.3202,42.3287,42.3032,42.3202,7200.0
2013-05-17 11:50:00,49.9,49.9,49.86,49.89,4300.0,42.3202,42.3202,42.2863,42.3117,4300.0
2013-05-17 12:00:00,49.88,49.9,49.87,49.88,10600.0,42.3032,42.3202,42.2947,42.3032,10600.0
2013-05-17 12:10:00,49.89,49.92,49.88,49.9,9900.0,42.3117,42.3371,42.3032,42.3202,9900.0
2013-05-17 12:20:00,49.89,49.91,49.87,49.88,6400.0,42.3117,42.3287,42.2947,42.3032,6400.0
2013-05-17 12:30:00,49.89,49.94,49.88,49.88,5800.0,42.3117,42.3541,42.3032,42.3032,5800.0
2013-05-17 12:40:00,49.9,49.9,49.87,49.88,2900.0,42.3202,42.3202,42.2947,42.3032,2900.0
2013-05-17 12:50:00,49.89,49.91,49.84,49.87,7400.0,42.3117,42.3287,42.2693,42.2947,7400.0
2013-05-17 13:00:00,49.89,49.9,49.88,49.9,1500.0,42.3117,42.3202,42.3032,42.3202,1500.0
2013-05-17 13:10:00,49.9,49.92,49.87,49.9,9000.0,42.3202,42.3371,42.2947,42.3202,9000.0
2013-05-17 13:20:00,49.9,49.93,49.9,49.92,2500.0,42.3202,42.3456,42.3202,42.3371,2500.0
2013-05-17 13:30:00,49.94,49.97,49.91,49.96,11100.0,42.3541,42.3795,42.3287,42.3711,11100.0
2013-05-17 13:40:00,49.96,49.97,49.95,49.96,1500.0,42.3711,42.3795,42.3626,42.3711,1500.0
2013-05-17 13:50:00,49.96,49.97,49.93,49.94,4700.0,42.3711,42.3795,42.3456,42.3541,4700.0
2013-05-17 14:00:00,49.95,49.97,49.94,49.94,3600.0,42.3626,42.3795,42.3541,42.3541,3600.0
2013-05-17 14:10:00,49.97,49.99,49.97,49.99,3800.0,42.3795,42.3965,42.3795,42.3965,3800.0
2013-05-17 14:20:00,50.0,50.06,49.96,50.06,10500.0,42.405,42.4559,42.3711,42.4559,10500.0
2013-05-17 14:30:00,50.05,50.09,50.05,50.09,6100.0,42.4474,42.4813,42.4474,42.4813,6100.0
2013-05-17 14:40:00,50.09,50.11,50.08,50.11,24400.0,42.4813,42.4983,42.4728,42.4983,24400.0
2013-05-17 14:50:00,50.12,50.16,50.1,50.11,6600.0,42.5068,42.5407,42.4898,42.4983,6600.0
2013-05-17 15:00:00,50.12,50.16,50.1,50.14,12300.0,42.5068,42.5407,42.4898,42.5237,12300.0
2013-05-17 15:10:00,50.12,50.16,50.11,50.15,5800.0,42.5068,42.5407,42.4983,42.5322,5800.0
2013-05-17 15:20:00,50.16,50.26,50.16,50.24,13200.0,42.5407,42.6255,42.5407,42.6085,13200.0
2013-05-17 15:30:00,50.24,50.28,50.2,50.2,8300.0,42.6085,42.6425,42.5746,42.5746,8300.0
2013-05-17 15:40:00,50.19,50.2,50.12,50.14,25100.0,42.5661,42.5746,42.5068,42.5237,25100.0
2013-05-17 15:50:00,50.15,50.15,50.04,50.1,63100.0,42.5322,42.5322,42.4389,42.4898,63100.0
2013-05-20 09:30:00,49.99,50.07,49.9,49.92,27000.0,42.3965,42.4644,42.3202,42.3371,27000.0
2013-05-20 09:40:00,49.93,50.2,49.92,50.06,26600.0,42.3456,42.5746,42.3371,42.4559,26600.0
2013-05-20 09:50:00,50.08,50.2,50.05,50.16,2700.0,42.4728,42.5746,42.4474,42.5407,2700.0
2013-05-20 10:00:00,50.19,50.35,50.19,50.33,6500.0,42.5661,42.7018,42.5661,42.6849,6500.0
2013-05-20 10:10:00,50.31,50.38,50.3,50.35,3500.0,42.6679,42.7273,42.6594,42.7018,3500.0
2013-05-20 10:20:00,50.35,50.39,50.34,50.37,4900.0,42.7018,42.7357,42.6933,42.7188,4900.0
2013-05-20 10:30:00,50.38,50.38,50.34,50.35,3300.0,42.7273,42.7273,42.6933,42.7018,3300.0
2013-05-20 10:40:00,50.36,50.36,50.35,50.35,2300.0,42.7103,42.7103,42.7018,42.7018,2300.0
2013-05-20 10:50:00,50.34,50.34,50.29,50.32,6600.0,42.6933,42.6933,42.6509,42.6764,6600.0
2013-05-20 11:00:00,50.31,50.33,50.27,50.27,6200.0,42.6679,42.6849,42.634,42.634,6200.0
2013-05-20 11:10:00,50.28,50.31,50.26,50.3,3900.0,42.6425,42.6679,42.6255,42.6594,3900.0
2013-05-20 11:20:00,50.3,50.31,50.26,50.26,4000.0,42.6594,42.6679,42.6255,42.6255,4000.0
2013-05-20 11:30:00,50.28,50.33,50.28,50.31,1500.0,42.6425,42.6849,42.6425,42.6679,1500.0
2013-05-20 11:40:00,50.32,50.37,50.32,50.34,4400.0,42.6764,42.7188,42.6764,42.6933,4400.0
2013-05-20 11:50:00,50.33,50.33,50.29,50.29,1400.0,42.6849,42.6849,42.6509,42.6509,1400.0
2013-05-20 12:00:00,50.3,50.31,50.29,50.31,1400.0,42.6594,42.6679,42.6509,42.6679,1400.0
2013-05-20 12:10:00,50.31,50.31,50.27,50.27,4100.0,42.6679,42.6679,42.634,42.634,4100.0
2013-05-20 12:20:00,50.27,50.27,50.22,50.23,4100.0,42.634,42.634,42.5916,42.6,4100.0
2013-05-20 12:30:00,50.23,50.24,50.16,50.16,3100.0,42.6,42.6085,42.5407,42.5407,3100.0
2013-05-20 12:40:00,50.15,50.17,50.14,50.14,1400.0,42.5322,42.5492,42.5237,42.5237,1400.0
2013-05-20 12:50:00,50.15,50.19,50.15,50.19,2800.0,42.5322,42.5661,42.5322,42.5661,2800.0
2013-05-20 13:00:00,50.18,50.22,50.18,50.22,1800.0,42.5576,42.5916,42.5576,42.5916,1800.0
2013-05-20 13:10:00,50.21,50.23,50.19,50.2,5900.0,42.5831,42.6,42.5661,42.5746,5900.0
2013-05-20 13:20:00,50.15,50.22,50.13,50.18,6700.0,42.5322,42.5916,42.5152,42.5576,6700.0
2013-05-20 13:30:00,50.18,50.2,50.16,50.16,2900.0,42.5576,42.5746,42.5407,42.5407,2900.0
2013-05-20 13:40:00,50.15,50.15,50.02,50.04,6300.0,42.5322,42.5322,42.4219,42.4389,6300.0
2013-05-20 13:50:00,50.06,50.1,50.02,50.06,3400.0,42.4559,42.4898,42.4219,42.4559,3400.0
2013-05-20 14:00:00,50.04,50.07,50.0,50.07,3000.0,42.4389,42.4644,42.405,42.4644,3000.0
2013-05-20 14:10:00,50.07,50.07,50.04,50.04,2500.0,42.4644,42.4644,42.4389,42.4389,2500.0
2013-05-20 14:20:00,50.05,50.1,50.05,50.08,2600.0,42.4474,42.4898,42.4474,42.4728,2600.0
2013-05-20 14:30:00,50.08,50.11,50.02,50.04,4600.0,42.4728,42.4983,42.4219,42.4389,4600.0
2013-05-20 14:40:00,50.04,50.06,50.01,50.06,2600.0,42.4389,42.4559,42.4135,42.4559,2600.0
2013-05-20 14:50:00,50.05,50.07,50.02,50.04,3200.0,42.4474,42.4644,42.4219,42.4389,3200.0
2013-05-20 15:00:00,50.04,50.08,50.04,50.08,4300.0,42.4389,42.4728,42.4389,42.4728,4300.0
2013-05-20 15:10:00,50.08,50.08,50.02,50.02,9700.0,42.4728,42.4728,42.4219,42.4219,9700.0
2013-05-20 15:20:00,50.02,50.03,49.99,50.0,15800.0,42.4219,42.4304,42.3965,42.405,15800.0
2013-05-20 15:30:00,50.0,50.01,49.85,49.89,40800.0,42.405,42.4135,42.2778,42.3117,40800.0
2013-05-20 15:40:00,49.89,50.02,49.89,49.96,38500.0,42.3117,42.4219,42.3117,42.3711,38500.0
2013-05-20 15:50:00,49.96,49.99,49.92,49.94,87000.0,42.3711,42.3965,42.3371,42.3541,87000.0
2013-05-21 09:30:00,49.76,49.86,49.59,49.75,24800.0,42.2014,42.2863,42.0573,42.193,24800.0
2013-05-21 09:40:00,49.75,49.94,49.75,49.9,39100.0,42.193,42.3541,42.193,42.3202,39100.0
2013-05-21 09:50:00,49.93,50.1,49.9,50.1,8300.0,42.3456,42.4898,42.3202,42.4898,8300.0
2013-05-21 10:00:00,50.09,50.1,49.96,49.96,6700.0,42.4813,42.4898,42.3711,42.3711,6700.0
2013-05-21 10:10:00,49.93,50.02,49.86,49.97,14800.0,42.3456,42.4219,42.2863,42.3795,14800.0
2013-05-21 10:20:00,49.93,50.01,49.92,49.94,5700.0,42.3456,42.4135,42.3371,42.3541,5700.0
2013-05-21 10:30:00,49.94,49.97,49.89,49.94,13600.0,42.3541,42.3795,42.3117,42.3541,13600.0
2013-05-21 10:40:00,49.92,49.95,49.89,49.9,10100.0,42.3371,42.3626,42.3117,42.3202,10100.0
2013-05-21 10:50:00,49.9,49.95,49.9,49.95,15200.0,42.3202,42.3626,42.3202,42.3626,15200.0
2013-05-21 11:00:00,49.93,50.03,49.92,50.02,9700.0,42.3456,42.4304,42.3371,42.4219,9700.0
2013-05-21 11:10:00,50.01,50.01,49.96,49.96,3100.0,42.4135,42.4135,42.3711,42.3711,3100.0
2013-05-21 11:20:00,49.93,49.95,49.89,49.91,12200.0,42.3456,42.3626,42.3117,42.3287,12200.0
2013-05-21 11:30:00,49.91,49.99,49.91,49.98,6700.0,42.3287,42.3965,42.3287,42.388,6700.0
2013-05-21 11:40:00,49.97,49.99,49.93,49.98,12000.0,42.3795,42.3965,42.3456,42.388,12000.0
2013-05-21 11:50:00,49.99,50.02,49.97,50.0,3800.0,42.3965,42.4219,42.3795,42.405,3800.0
2013-05-21 12:00:00,49.98,50.05,49.98,50.05,4100.0,42.388,42.4474,42.388,42.4474,4100.0
2013-05-21 12:10:00,50.04,50.08,50.03,50.05,13100.0,42.4389,42.4728,42.4304,42.4474,13100.0
2013-05-21 12:20:00,50.07,50.07,50.03,50.05,4600.0,42.4644,42.4644,42.4304,42.4474,4600.0
2013-05-21 12:30:00,50.06,50.09,50.06,50.09,3200.0,42.4559,42.4813,42.4559,42.4813,3200.0
2013-05-21 12:40:00,50.07,50.12,50.06,50.1,3800.0,42.4644,42.5068,42.4559,42.4898,3800.0
2013-05-21 12:50:00,50.09,50.13,50.09,50.12,5100.0,42.4813,42.5152,42.4813,42.5068,5100.0
2013-05-21 13:00:00,50.12,50.22,50.12,50.17,29600.0,42.5068,42.5916,42.5068,42.5492,29600.0
2013-05-21 13:10:00,50.15,50.17,50.13,50.16,1800.0,42.5322,42.5492,42.5152,42.5407,1800.0
2013-05-21 13:20:00,50.16,50.16,50.11,50.12,3500.0,42.5407,42.5407,42.4983,42.5068,3500.0
2013-05-21 13:30:00,50.13,50.13,50.11,50.12,2900.0,42.5152,42.5152,42.4983,42.5068,2900.0
2013-05-21 13:40:00,50.12,50.12,50.06,50.11,2700.0,42.5068,42.5068,42.4559,42.4983,2700.0
2013-05-21 13:50:00,50.13,50.13,50.09,50.11,2900.0,42.5152,42.5152,42.4813,42.4983,2900.0
2013-05-21 14:00:00,50.12,50.17,50.11,50.16,1600.0,42.5068,42.5492,42.4983,42.5407,1600.0
2013-05-21 14:10:00,50.16,50.22,50.13,50.2,3300.0,42.5407,42.5916,42.5152,42.5746,3300.0
2013-05-21 14:20:00,50.19,50.2,50.15,50.18,3700.0,42.5661,42.5746,42.5322,42.5576,3700.0
2013-05-21 14:30:00,50.14,50.2,50.14,50.18,2000.0,42.5237,42.5746,42.5237,42.5576,2000.0
2013-05-21 14:40:00,50.18,50.21,50.14,50.15,8900.0,42.5576,42.5831,42.5237,42.5322,8900.0
2013-05-21 14:50:00,50.16,50.22,50.16,50.21,3100.0,42.5407,42.5916,42.5407,42.5831,3100.0
2013-05-21 15:00:00,50.21,50.23,50.2,50.21,4200.0,42.5831,42.6,42.5746,42.5831,4200.0
2013-05-21 15:10:00,50.23,50.23,50.16,50.2,4300.0,42.6,42.6,42.5407,42.5746,4300.0
2013-05-21 15:20:00,50.2,50.21,50.13,50.14,6900.0,42.5746,42.5831,42.5152,42.5237,6900.0
2013-05-21 15:30:00,50.15,50.16,50.02,50.1,30000.0,42.5322,42.5407,42.4219,42.4898,30000.0
2013-05-21 15:40:00,50.11,50.16,50.03,50.04,25600.0,42.4983,42.5407,42.4304,42.4389,25600.0
2013-05-21 15:50:00,50.03,50.11,50.0,50.08,66400.0,42.4304,42.4983,42.405,42.4728,66400.0
2013-05-22 09:30:00,50.1,50.34,50.02,50.24,5900.0,42.4898,42.6933,42.4219,42.6085,5900.0
2013-05-22 09:40:00,50.23,50.32,50.0,50.04,13600.0,42.6,42.6764,42.405,42.4389,13600.0
2013-05-22 09:50:00,50.03,50.22,50.0,50.18,15500.0,42.4304,42.5916,42.405,42.5576,15500.0
2013-05-22 10:00:00,50.22,50.46,50.2,50.38,11000.0,42.5916,42.7951,42.5746,42.7273,11000.0
2013-05-22 10:10:00,50.41,50.62,50.36,50.6,20300.0,42.7527,42.9308,42.7103,42.9138,20300.0
2013-05-22 10:20:00,50.63,50.81,50.63,50.78,4900.0,42.9393,43.0919,42.9393,43.0665,4900.0
2013-05-22 10:30:00,50.76,50.78,50.48,50.54,7700.0,43.0495,43.0665,42.8121,42.863,7700.0
2013-05-22 10:40:00,50.48,50.61,50.48,50.54,4400.0,42.8121,42.9223,42.8121,42.863,4400.0
2013-05-22 10:50:00,50.54,50.63,50.54,50.58,4900.0,42.863,42.9393,42.863,42.8969,4900.0
2013-05-22 11:00:00,50.58,50.65,50.57,50.57,5100.0,42.8969,42.9563,42.8884,42.8884,5100.0
2013-05-22 11:10:00,50.61,50.66,50.54,50.64,4400.0,42.9223,42.9647,42.863,42.9478,4400.0
2013-05-22 11:20:00,50.65,50.7,50.6,50.64,7500.0,42.9563,42.9987,42.9138,42.9478,7500.0
2013-05-22 11:30:00,50.66,50.69,50.57,50.57,10800.0,42.9647,42.9902,42.8884,42.8884,10800.0
2013-05-22 11:40:00,50.57,50.75,50.57,50.74,21100.0,42.8884,43.0411,42.8884,43.0326,21100.0
2013-05-22 11:50:00,50.75,50.75,50.5,50.5,9200.0,43.0411,43.0411,42.829,42.829,9200.0
2013-05-22 12:00:00,50.5,50.52,50.43,50.43,4300.0,42.829,42.846,42.7697,42.7697,4300.0
2013-05-22 12:10:00,50.43,50.43,50.17,50.2,15700.0,42.7697,42.7697,42.5492,42.5746,15700.0
2013-05-22 12:20:00,50.22,50.23,50.05,50.06,10500.0,42.5916,42.6,42.4474,42.4559,10500.0
2013-05-22 12:30:00,50.06,50.13,50.06,50.13,13300.0,42.4559,42.5152,42.4559,42.5152,13300.0
2013-05-22 12:40:00,50.15,50.17,50.12,50.12,6500.0,42.5322,42.5492,42.5068,42.5068,6500.0
2013-05-22 12:50:00,50.14,50.15,50.12,50.12,2300.0,42.5237,42.5322,42.5068,42.5068,2300.0
2013-05-22 13:00:00,50.14,50.14,50.01,50.03,9800.0,42.5237,42.5237,42.4135,42.4304,9800.0
2013-05-22 13:10:00,50.0,50.02,49.86,49.9,14200.0,42.405,42.4219,42.2863,42.3202,14200.0
2013-05-22 13:20:00,49.87,49.88,49.85,49.85,12200.0,42.2947,42.3032,42.2778,42.2778,12200.0
2013-05-22 13:30:00,49.85,49.87,49.8,49.82,7300.0,42.2778,42.2947,42.2354,42.2523,7300.0
2013-05-22 13:40:00,49.83,49.83,49.8,49.82,19400.0,42.2608,42.2608,42.2354,42.2523,19400.0
2013-05-22 13:50:00,49.81,49.84,49.8,49.8,5400.0,42.2438,42.2693,42.2354,42.2354,5400.0
2013-05-22 14:00:00,49.83,49.85,49.79,49.81,29000.0,42.2608,42.2778,42.2269,42.2438,29000.0
2013-05-22 14:10:00,49.82,49.83,49.75,49.8,14700.0,42.2523,42.2608,42.193,42.2354,14700.0
2013-05-22 14:20:00,49.78,49.82,49.77,49.79,9700.0,42.2184,42.2523,42.2099,42.2269,9700.0
2013-05-22 14:30:00,49.78,49.82,49.75,49.81,21500.0,42.2184,42.2523,42.193,42.2438,21500.0
2013-05-22 14:40:00,49.8,49.85,49.79,49.85,16900.0,42.2354,42.2778,42.2269,42.2778,16900.0
2013-05-22 14:50:00,49.85,49.86,49.82,49.85,8900.0,42.2778,42.2863,42.2523,42.2778,8900.0
2013-05-22 15:00:00,49.84,49.86,49.77,49.78,38200.0,42.2693,42.2863,42.2099,42.2184,38200.0
2013-05-22 15:10:00,49.79,49.79,49.76,49.77,19600.0,42.2269,42.2269,42.2014,42.2099,19600.0
2013-05-22 15:20:00,49.76,49.77,49.56,49.56,17600.0,42.2014,42.2099,42.0318,42.0318,17600.0
2013-05-22 15:30:00,49.56,49.62,49.56,49.6,26900.0,42.0318,42.0827,42.0318,42.0657,26900.0
2013-05-22 15:40:00,49.6,49.63,49.59,49.59,32200.0,42.0657,42.0912,42.0573,42.0573,32200.0
2013-05-22 15:50:00,49.6,49.76,49.59,49.76,50300.0,42.0657,42.2014,42.0573,42.2014,50300.0
2013-05-23 09:30:00,49.49,49.93,49.49,49.53,35500.0,41.9725,42.3456,41.9725,42.0064,35500.0
2013-05-23 09:40:00,49.55,49.66,49.43,49.44,12000.0,42.0233,42.1166,41.9216,41.9301,12000.0
2013-05-23 09:50:00,49.48,49.5,49.3,49.41,19700.0,41.964,41.9809,41.8113,41.9046,19700.0
2013-05-23 10:00:00,49.42,49.7,49.42,49.7,14500.0,41.9131,42.1506,41.9131,42.1506,14500.0
2013-05-23 10:10:00,49.7,49.84,49.7,49.83,16500.0,42.1506,42.2693,42.1506,42.2608,16500.0
2013-05-23 10:20:00,49.79,49.79,49.63,49.64,11300.0,42.2269,42.2269,42.0912,42.0997,11300.0
2013-05-23 10:30:00,49.63,49.7,49.53,49.53,7200.0,42.0912,42.1506,42.0064,42.0064,7200.0
2013-05-23 10:40:00,49.54,49.57,49.51,49.57,8600.0,42.0149,42.0403,41.9894,42.0403,8600.0
2013-05-23 10:50:00,49.55,49.64,49.55,49.6,17300.0,42.0233,42.0997,42.0233,42.0657,17300.0
2013-05-23 11:00:00,49.6,49.69,49.6,49.68,14300.0,42.0657,42.1421,42.0657,42.1336,14300.0
2013-05-23 11:10:00,49.68,49.75,49.65,49.72,20600.0,42.1336,42.193,42.1082,42.1675,20600.0
2013-05-23 11:20:00,49.76,49.76,49.72,49.72,10800.0,42.2014,42.2014,42.1675,42.1675,10800.0
2013-05-23 11:30:00,49.74,49.83,49.74,49.83,6400.0,42.1845,42.2608,42.1845,42.2608,6400.0
2013-05-23 11:40:00,49.83,50.03,49.79,50.02,26500.0,42.2608,42.4304,42.2269,42.4219,26500.0
2013-05-23 11:50:00,50.03,50.1,49.88,49.88,18700.0,42.4304,42.4898,42.3032,42.3032,18700.0
2013-05-23 12:00:00,49.88,49.96,49.87,49.96,12400.0,42.3032,42.3711,42.2947,42.3711,12400.0
2013-05-23 12:10:00,49.94,49.98,49.91,49.94,12900.0,42.3541,42.388,42.3287,42.3541,12900.0
2013-05-23 12:20:00,49.94,49.99,49.94,49.97,17400.0,42.3541,42.3965,42.3541,42.3795,17400.0
2013-05-23 12:30:00,49.97,49.99,49.95,49.97,11800.0,42.3795,42.3965,42.3626,42.3795,11800.0
2013-05-23 12:40:00,49.97,50.03,49.95,50.02,20900.0,42.3795,42.4304,42.3626,42.4219,20900.0
2013-05-23 12:50:00,50.02,50.07,49.99,50.07,15400.0,42.4219,42.4644,42.3965,42.4644,15400.0
2013-05-23 13:00:00,50.07,50.07,49.99,49.99,20200.0,42.4644,42.4644,42.3965,42.3965,20200.0
2013-05-23 13:10:00,49.99,50.06,49.98,50.06,8300.0,42.3965,42.4559,42.388,42.4559,8300.0
2013-05-23 13:20:00,50.06,50.06,49.96,49.98,10000.0,42.4559,42.4559,42.3711,42.388,10000.0
2013-05-23 13:30:00,49.99,50.05,49.98,50.0,11900.0,42.3965,42.4474,42.388,42.405,11900.0
2013-05-23 13:40:00,50.01,50.01,49.95,49.98,11400.0,42.4135,42.4135,42.3626,42.388,11400.0
2013-05-23 13:50:00,49.99,49.99,49.94,49.98,10000.0,42.3965,42.3965,42.3541,42.388,10000.0
2013-05-23 14:00:00,49.98,50.06,49.93,50.06,14600.0,42.388,42.4559,42.3456,42.4559,14600.0
2013-05-23 14:10:00,50.06,50.12,50.06,50.07,9300.0,42.4559,42.5068,42.4559,42.4644,9300.0
2013-05-23 14:20:00,50.07,50.08,50.02,50.02,7900.0,42.4644,42.4728,42.4219,42.4219,7900.0
2013-05-23 14:30:00,50.0,50.0,49.94,49.95,8100.0,42.405,42.405,42.3541,42.3626,8100.0
2013-05-23 14:40:00,49.95,50.07,49.94,50.07,8900.0,42.3626,42.4644,42.3541,42.4644,8900.0
2013-05-23 14:50:00,50.04,50.04,49.95,49.95,5400.0,42.4389,42.4389,42.3626,42.3626,5400.0
2013-05-23 15:00:00,49.98,49.98,49.94,49.96,14000.0,42.388,42.388,42.3541,42.3711,14000.0
2013-05-23 15:10:00,49.96,50.01,49.95,49.95,21700.0,42.3711,42.4135,42.3626,42.3626,21700.0
2013-05-23 15:20:00,49.96,49.99,49.92,49.95,21800.0,42.3711,42.3965,42.3371,42.3626,21800.0
2013-05-23 15:30:00,49.96,49.98,49.86,49.87,31700.0,42.3711,42.388,42.2863,42.2947,31700.0
2013-05-23 15:40:00,49.88,50.01,49.88,49.91,36600.0,42.3032,42.4135,42.3032,42.3287,36600.0
2013-05-23 15:50:00,49.91,50.02,49.88,50.02,61400.0,42.3287,42.4219,42.3032,42.4219,61400.0
2013-05-24 09:30:00,49.57,49.59,49.3,49.45,37700.0,42.0403,42.0573,41.8113,41.9385,37700.0
2013-05-24 09:40:00,49.45,49.47,49.34,49.44,25300.0,41.9385,41.9555,41.8452,41.9301,25300.0
2013-05-24 09:50:00,49.44,49.51,49.38,49.38,18900.0,41.9301,41.9894,41.8792,41.8792,18900.0
2013-05-24 10:00:00,49.35,49.35,49.05,49.14,29100.0,41.8537,41.8537,41.5993,41.6756,29100.0
2013-05-24 10:10:00,49.13,49.26,49.11,49.22,31100.0,41.6671,41.7774,41.6502,41.7435,31100.0
2013-05-24 10:20:00,49.23,49.36,49.19,49.35,18000.0,41.752,41.8622,41.718,41.8537,18000.0
2013-05-24 10:30:00,49.35,49.41,49.31,49.4,15500.0,41.8537,41.9046,41.8198,41.8961,15500.0
2013-05-24 10:40:00,49.4,49.4,49.16,49.18,16200.0,41.8961,41.8961,41.6926,41.7095,16200.0
2013-05-24 10:50:00,49.2,49.31,49.18,49.23,16500.0,41.7265,41.8198,41.7095,41.752,16500.0
2013-05-24 11:00:00,49.23,49.3,49.2,49.3,13300.0,41.752,41.8113,41.7265,41.8113,13300.0
2013-05-24 11:10:00,49.29,49.31,49.2,49.2,12000.0,41.8028,41.8198,41.7265,41.7265,12000.0
2013-05-24 11:20:00,49.21,49.22,49.15,49.15,13300.0,41.735,41.7435,41.6841,41.6841,13300.0
2013-05-24 11:30:00,49.16,49.21,49.15,49.21,5500.0,41.6926,41.735,41.6841,41.735,5500.0
2013-05-24 11:40:00,49.22,49.3,49.21,49.26,7600.0,41.7435,41.8113,41.735,41.7774,7600.0
2013-05-24 11:50:00,49.25,49.29,49.22,49.29,3400.0,41.7689,41.8028,41.7435,41.8028,3400.0
2013-05-24 12:00:00,49.28,49.42,49.28,49.4,8500.0,41.7944,41.9131,41.7944,41.8961,8500.0
2013-05-24 12:10:00,49.41,49.44,49.38,49.44,4900.0,41.9046,41.9301,41.8792,41.9301,4900.0
2013-05-24 12:20:00,49.44,49.44,49.37,49.4,6200.0,41.9301,41.9301,41.8707,41.8961,6200.0
2013-05-24 12:30:00,49.4,49.41,49.36,49.36,6200.0,41.8961,41.9046,41.8622,41.8622,6200.0
2013-05-24 12:40:00,49.36,49.41,49.36,49.4,6300.0,41.8622,41.9046,41.8622,41.8961,6300.0
2013-05-24 12:50:00,49.4,49.41,49.37,49.37,3600.0,41.8961,41.9046,41.8707,41.8707,3600.0
2013-05-24 13:00:00,49.39,49.52,49.38,49.49,17500.0,41.8876,41.9979,41.8792,41.9725,17500.0
2013-05-24 13:10:00,49.52,49.55,49.48,49.55,5900.0,41.9979,42.0233,41.964,42.0233,5900.0
2013-05-24 13:20:00,49.57,49.57,49.49,49.49,10300.0,42.0403,42.0403,41.9725,41.9725,10300.0
2013-05-24 13:30:00,49.5,49.53,49.49,49.49,9200.0,41.9809,42.0064,41.9725,41.9725,9200.0
2013-05-24 13:40:00,49.49,49.5,49.46,49.47,7100.0,41.9725,41.9809,41.947,41.9555,7100.0
2013-05-24 13:50:00,49.47,49.48,49.43,49.47,11600.0,41.9555,41.964,41.9216,41.9555,11600.0
2013-05-24 14:00:00,49.47,49.47,49.41,49.41,4400.0,41.9555,41.9555,41.9046,41.9046,4400.0
2013-05-24 14:10:00,49.43,49.5,49.42,49.5,9800.0,41.9216,41.9809,41.9131,41.9809,9800.0
2013-05-24 14:20:00,49.49,49.5,49.48,49.5,6600.0,41.9725,41.9809,41.964,41.9809,6600.0
2013-05-24 14:30:00,49.5,49.51,49.48,49.5,19700.0,41.9809,41.9894,41.964,41.9809,19700.0
2013-05-24 14:40:00,49.51,49.57,49.51,49.57,6100.0,41.9894,42.0403,41.9894,42.0403,6100.0
2013-05-24 14:50:00,49.57,49.57,49.53,49.56,8100.0,42.0403,42.0403,42.0064,42.0318,8100.0
2013-05-24 15:00:00,49.54,49.55,49.5,49.51,10900.0,42.0149,42.0233,41.9809,41.9894,10900.0
2013-05-24 15:10:00,49.51,49.55,49.5,49.5,12500.0,41.9894,42.0233,41.9809,41.9809,12500.0
2013-05-24 15:20:00,49.5,49.54,49.49,49.51,15000.0,41.9809,42.0149,41.9725,41.9894,15000.0
2013-05-24 15:30:00,49.51,49.51,49.4,49.41,20600.0,41.9894,41.9894,41.8961,41.9046,20600.0
2013-05-24 15:40:00,49.42,49.46,49.38,49.41,23400.0,41.9131,41.947,41.8792,41.9046,23400.0
2013-05-24 15:50:00,49.41,49.45,49.37,49.45,49300.0,41.9046,41.9385,41.8707,41.9385,49300.0
2013-05-28 09:30:00,49.85,49.89,49.4,49.55,61400.0,42.2778,42.3117,41.8961,42.0233,61400.0
2013-05-28 09:40:00,49.55,49.6,49.45,49.58,59600.0,42.0233,42.0657,41.9385,42.0488,59600.0
2013-05-28 09:50:00,49.59,49.83,49.59,49.8,36300.0,42.0573,42.2608,42.0573,42.2354,36300.0
2013-05-28 10:00:00,49.81,50.04,49.79,49.91,107800.0,42.2438,42.4389,42.2269,42.3287,107800.0
2013-05-28 10:10:00,49.86,50.0,49.81,49.94,49600.0,42.2863,42.405,42.2438,42.3541,49600.0
2013-05-28 10:20:00,49.94,50.02,49.9,49.93,31300.0,42.3541,42.4219,42.3202,42.3456,31300.0
2013-05-28 10:30:00,49.93,50.0,49.9,49.9,39200.0,42.3456,42.405,42.3202,42.3202,39200.0
2013-05-28 10:40:00,49.89,50.14,49.83,50.14,27700.0,42.3117,42.5237,42.2608,42.5237,27700.0
2013-05-28 10:50:00,50.16,50.21,50.08,50.12,16800.0,42.5407,42.5831,42.4728,42.5068,16800.0
2013-05-28 11:00:00,50.12,50.12,50.0,50.0,16300.0,42.5068,42.5068,42.405,42.405,16300.0
2013-05-28 11:10:00,50.0,50.0,49.88,49.88,22000.0,42.405,42.405,42.3032,42.3032,22000.0
2013-05-28 11:20:00,49.88,49.89,49.83,49.85,21900.0,42.3032,42.3117,42.2608,42.2778,21900.0
2013-05-28 11:30:00,49.85,49.91,49.79,49.79,4800.0,42.2778,42.3287,42.2269,42.2269,4800.0
2013-05-28 11:40:00,49.8,49.84,49.77,49.83,13500.0,42.2354,42.2693,42.2099,42.2608,13500.0
2013-05-28 11:50:00,49.84,49.91,49.81,49.83,7300.0,42.2693,42.3287,42.2438,42.2608,7300.0
2013-05-28 12:00:00,49.83,49.86,49.79,49.82,39900.0,42.2608,42.2863,42.2269,42.2523,39900.0
2013-05-28 12:10:00,49.82,49.86,49.8,49.85,41200.0,42.2523,42.2863,42.2354,42.2778,41200.0
2013-05-28 12:20:00,49.85,49.91,49.85,49.88,19400.0,42.2778,42.3287,42.2778,42.3032,19400.0
2013-05-28 12:30:00,49.88,49.91,49.86,49.88,14600.0,42.3032,42.3287,42.2863,42.3032,14600.0
2013-05-28 12:40:00,49.89,49.95,49.89,49.94,8800.0,42.3117,42.3626,42.3117,42.3541,8800.0
2013-05-28 12:50:00,49.95,49.96,49.89,49.94,23200.0,42.3626,42.3711,42.3117,42.3541,23200.0
2013-05-28 13:00:00,49.94,50.01,49.92,50.0,7500.0,42.3541,42.4135,42.3371,42.405,7500.0
2013-05-28 13:10:00,50.0,50.06,50.0,50.04,4900.0,42.405,42.4559,42.405,42.4389,4900.0
2013-05-28 13:20:00,50.07,50.07,49.99,50.01,11400.0,42.4644,42.4644,42.3965,42.4135,11400.0
2013-05-28 13:30:00,50.0,50.04,49.97,50.02,2800.0,42.405,42.4389,42.3795,42.4219,2800.0
2013-05-28 13:40:00,50.01,50.01,49.9,49.91,8100.0,42.4135,42.4135,42.3202,42.3287,8100.0
2013-05-28 13:50:00,49.93,49.96,49.89,49.92,7300.0,42.3456,42.3711,42.3117,42.3371,7300.0
2013-05-28 14:00:00,49.95,49.95,49.9,49.9,14200.0,42.3626,42.3626,42.3202,42.3202,14200.0
2013-05-28 14:10:00,49.9,49.95,49.89,49.95,21100.0,42.3202,42.3626,42.3117,42.3626,21100.0
2013-05-28 14:20:00,49.95,49.96,49.93,49.96,11700.0,42.3626,42.3711,42.3456,42.3711,11700.0
2013-05-28 14:30:00,49.96,49.96,49.89,49.9,29000.0,42.3711,42.3711,42.3117,42.3202,29000.0
2013-05-28 14:40:00,49.9,49.96,49.9,49.95,27200.0,42.3202,42.3711,42.3202,42.3626,27200.0
2013-05-28 14:50:00,49.95,49.96,49.91,49.91,22200.0,42.3626,42.3711,42.3287,42.3287,22200.0
2013-05-28 15:00:00,49.91,49.97,49.9,49.9,22500.0,42.3287,42.3795,42.3202,42.3202,22500.0
2013-05-28 15:10:00,49.9,49.91,49.77,49.82,49300.0,42.3202,42.3287,42.2099,42.2523,49300.0
2013-05-28 15:20:00,49.81,49.83,49.76,49.81,23400.0,42.2438,42.2608,42.2014,42.2438,23400.0
2013-05-28 15:30:00,49.81,49.93,49.8,49.86,34100.0,42.2438,42.3456,42.2354,42.2863,34100.0
2013-05-28 15:40:00,49.86,49.89,49.81,49.86,39900.0,42.2863,42.3117,42.2438,42.2863,39900.0
2013-05-28 15:50:00,49.87,49.87,49.75,49.8,119500.0,42.2947,42.2947,42.193,42.2354,119500.0
2013-05-29 09:30:00,49.99,50.0,49.6,49.93,44200.0,42.3965,42.405,42.0657,42.3456,44200.0
2013-05-29 09:40:00,49.89,49.92,49.61,49.72,7300.0,42.3117,42.3371,42.0742,42.1675,7300.0
2013-05-29 09:50:00,49.71,49.8,49.69,49.77,15000.0,42.159,42.2354,42.1421,42.2099,15000.0
2013-05-29 10:00:00,49.77,49.83,49.73,49.76,27600.0,42.2099,42.2608,42.176,42.2014,27600.0
2013-05-29 10:10:00,49.77,49.82,49.75,49.81,17100.0,42.2099,42.2523,42.193,42.2438,17100.0
2013-05-29 10:20:00,49.82,49.85,49.8,49.82,30300.0,42.2523,42.2778,42.2354,42.2523,30300.0
2013-05-29 10:30:00,49.82,49.86,49.76,49.8,28900.0,42.2523,42.2863,42.2014,42.2354,28900.0
2013-05-29 10:40:00,49.81,49.82,49.73,49.73,26000.0,42.2438,42.2523,42.176,42.176,26000.0
2013-05-29 10:50:00,49.72,49.82,49.64,49.7,26100.0,42.1675,42.2523,42.0997,42.1506,26100.0
2013-05-29 11:00:00,49.7,49.7,49.61,49.7,20000.0,42.1506,42.1506,42.0742,42.1506,20000.0
2013-05-29 11:10:00,49.7,49.81,49.7,49.78,10300.0,42.1506,42.2438,42.1506,42.2184,10300.0
2013-05-29 11:20:00,49.78,49.83,49.76,49.77,20600.0,42.2184,42.2608,42.2014,42.2099,20600.0
2013-05-29 11:30:00,49.77,49.81,49.76,49.8,20100.0,42.2099,42.2438,42.2014,42.2354,20100.0
2013-05-29 11:40:00,49.79,49.8,49.75,49.78,3100.0,42.2269,42.2354,42.193,42.2184,3100.0
2013-05-29 11:50:00,49.81,49.81,49.78,49.79,7500.0,42.2438,42.2438,42.2184,42.2269,7500.0
2013-05-29 12:00:00,49.8,49.81,49.77,49.77,17900.0,42.2354,42.2438,42.2099,42.2099,17900.0
2013-05-29 12:10:00,49.76,49.79,49.75,49.79,8500.0,42.2014,42.2269,42.193,42.2269,8500.0
2013-05-29 12:20:00,49.81,49.81,49.77,49.77,8800.0,42.2438,42.2438,42.2099,42.2099,8800.0
2013-05-29 12:30:00,49.76,49.78,49.74,49.78,18700.0,42.2014,42.2184,42.1845,42.2184,18700.0
2013-05-29 12:40:00,49.78,49.78,49.75,49.75,18300.0,42.2184,42.2184,42.193,42.193,18300.0
2013-05-29 12:50:00,49.74,49.75,49.65,49.69,12500.0,42.1845,42.193,42.1082,42.1421,12500.0
2013-05-29 13:00:00,49.69,49.7,49.65,49.7,18500.0,42.1421,42.1506,42.1082,42.1506,18500.0
2013-05-29 13:10:00,49.7,49.72,49.68,49.71,14200.0,42.1506,42.1675,42.1336,42.159,14200.0
2013-05-29 13:20:00,49.71,49.73,49.69,49.73,14000.0,42.159,42.176,42.1421,42.176,14000.0
2013-05-29 13:30:00,49.72,49.74,49.69,49.73,34000.0,42.1675,42.1845,42.1421,42.176,34000.0
2013-05-29 13:40:00,49.76,49.84,49.74,49.83,6800.0,42.2014,42.2693,42.1845,42.2608,6800.0
2013-05-29 13:50:00,49.83,49.98,49.82,49.98,6900.0,42.2608,42.388,42.2523,42.388,6900.0
2013-05-29 14:00:00,49.96,50.04,49.95,50.04,17400.0,42.3711,42.4389,42.3626,42.4389,17400.0
2013-05-29 14:10:00,50.05,50.11,49.99,49.99,11300.0,42.4474,42.4983,42.3965,42.3965,11300.0
2013-05-29 14:20:00,50.0,50.01,49.99,49.99,35200.0,42.405,42.4135,42.3965,42.3965,35200.0
2013-05-29 14:30:00,49.99,50.01,49.95,49.97,7200.0,42.3965,42.4135,42.3626,42.3795,7200.0
2013-05-29 14:40:00,49.97,50.0,49.94,49.97,5000.0,42.3795,42.405,42.3541,42.3795,5000.0
2013-05-29 14:50:00,49.96,50.01,49.94,49.96,12100.0,42.3711,42.4135,42.3541,42.3711,12100.0
2013-05-29 15:00:00,49.97,49.98,49.94,49.95,10600.0,42.3795,42.388,42.3541,42.3626,10600.0
2013-05-29 15:10:00,49.94,50.01,49.94,50.0,20900.0,42.3541,42.4135,42.3541,42.405,20900.0
2013-05-29 15:20:00,49.99,50.04,49.98,50.0,60500.0,42.3965,42.4389,42.388,42.405,60500.0
2013-05-29 15:30:00,50.0,50.01,49.87,49.87,26400.0,42.405,42.4135,42.2947,42.2947,26400.0
2013-05-29 15:40:00,49.88,49.89,49.74,49.76,39100.0,42.3032,42.3117,42.1845,42.2014,39100.0
2013-05-29 15:50:00,49.75,49.8,49.71,49.76,68400.0,42.193,42.2354,42.159,42.2014,68400.0
2013-05-30 09:30:00,49.9,49.9,49.75,49.84,4300.0,42.3202,42.3202,42.193,42.2693,4300.0
2013-05-30 09:40:00,49.83,50.04,49.83,50.04,6100.0,42.2608,42.4389,42.2608,42.4389,6100.0
2013-05-30 09:50:00,50.09,50.1,50.08,50.09,1600.0,42.4813,42.4898,42.4728,42.4813,1600.0
2013-05-30 10:00:00,50.09,50.13,49.93,49.93,4100.0,42.4813,42.5152,42.3456,42.3456,4100.0
2013-05-30 10:10:00,49.93,49.93,49.84,49.84,2800.0,42.3456,42.3456,42.2693,42.2693,2800.0
2013-05-30 10:20:00,49.84,49.85,49.81,49.81,2400.0,42.2693,42.2778,42.2438,42.2438,2400.0
2013-05-30 10:30:00,49.81,49.9,49.81,49.84,5600.0,42.2438,42.3202,42.2438,42.2693,5600.0
2013-05-30 10:40:00,49.85,49.86,49.8,49.8,13700.0,42.2778,42.2863,42.2354,42.2354,13700.0
2013-05-30 10:50:00,49.8,49.8,49.76,49.78,3200.0,42.2354,42.2354,42.2014,42.2184,3200.0
2013-05-30 11:00:00,49.76,49.77,49.75,49.75,6700.0,42.2014,42.2099,42.193,42.193,6700.0
2013-05-30 11:10:00,49.74,49.74,49.71,49.71,9300.0,42.1845,42.1845,42.159,42.159,9300.0
2013-05-30 11:20:00,49.67,49.73,49.65,49.73,6100.0,42.1251,42.176,42.1082,42.176,6100.0
2013-05-30 11:30:00,49.73,49.82,49.73,49.82,5200.0,42.176,42.2523,42.176,42.2523,5200.0
2013-05-30 11:40:00,49.82,49.85,49.82,49.83,1700.0,42.2523,42.2778,42.2523,42.2608,1700.0
2013-05-30 11:50:00,49.84,49.86,49.8,49.81,5700.0,42.2693,42.2863,42.2354,42.2438,5700.0
2013-05-30 12:00:00,49.82,49.85,49.79,49.79,6600.0,42.2523,42.2778,42.2269,42.2269,6600.0
2013-05-30 12:10:00,49.78,49.78,49.73,49.75,2400.0,42.2184,42.2184,42.176,42.193,2400.0
2013-05-30 12:20:00,49.74,49.74,49.73,49.74,2000.0,42.1845,42.1845,42.176,42.1845,2000.0
2013-05-30 12:30:00,49.73,49.76,49.73,49.73,3900.0,42.176,42.2014,42.176,42.176,3900.0
2013-05-30 12:40:00,49.73,49.77,49.73,49.77,8400.0,42.176,42.2099,42.176,42.2099,8400.0
2013-05-30 12:50:00,49.76,49.76,49.71,49.75,5000.0,42.2014,42.2014,42.159,42.193,5000.0
2013-05-30 13:00:00,49.77,49.77,49.75,49.77,6400.0,42.2099,42.2099,42.193,42.2099,6400.0
2013-05-30 13:10:00,49.76,49.8,49.75,49.79,2200.0,42.2014,42.2354,42.193,42.2269,2200.0
2013-05-30 13:20:00,49.77,49.86,49.77,49.85,3300.0,42.2099,42.2863,42.2099,42.2778,3300.0
2013-05-30 13:30:00,49.85,49.87,49.83,49.85,11400.0,42.2778,42.2947,42.2608,42.2778,11400.0
2013-05-30 13:40:00,49.85,49.85,49.82,49.82,3100.0,42.2778,42.2778,42.2523,42.2523,3100.0
2013-05-30 13:50:00,49.83,49.91,49.83,49.91,7300.0,42.2608,42.3287,42.2608,42.3287,7300.0
2013-05-30 14:00:00,49.93,49.99,49.93,49.98,5000.0,42.3456,42.3965,42.3456,42.388,5000.0
2013-05-30 14:10:00,49.97,50.0,49.96,50.0,10500.0,42.3795,42.405,42.3711,42.405,10500.0
2013-05-30 14:20:00,50.0,50.04,49.99,50.03,5900.0,42.405,42.4389,42.3965,42.4304,5900.0
2013-05-30 14:30:00,50.05,50.05,49.97,49.98,6800.0,42.4474,42.4474,42.3795,42.388,6800.0
2013-05-30 14:40:00,50.0,50.02,49.98,49.98,4500.0,42.405,42.4219,42.388,42.388,4500.0
2013-05-30 14:50:00,49.99,50.03,49.99,50.0,7100.0,42.3965,42.4304,42.3965,42.405,7100.0
2013-05-30 15:00:00,50.01,50.02,49.97,50.01,7800.0,42.4135,42.4219,42.3795,42.4135,7800.0
2013-05-30 15:10:00,50.0,50.01,49.9,49.92,30400.0,42.405,42.4135,42.3202,42.3371,30400.0
2013-05-30 15:20:00,49.91,49.91,49.86,49.87,25500.0,42.3287,42.3287,42.2863,42.2947,25500.0
2013-05-30 15:30:00,49.87,49.88,49.82,49.86,26800.0,42.2947,42.3032,42.2523,42.2863,26800.0
2013-05-30 15:40:00,49.85,49.89,49.84,49.85,37100.0,42.2778,42.3117,42.2693,42.2778,37100.0
2013-05-30 15:50:00,49.86,49.87,49.82,49.85,48000.0,42.2863,42.2947,42.2523,42.2778,48000.0
2013-05-31 09:30:00,49.69,49.9,49.49,49.52,10600.0,42.1421,42.3202,41.9725,41.9979,10600.0
2013-05-31 09:40:00,49.53,49.65,49.5,49.61,20900.0,42.0064,42.1082,41.9809,42.0742,20900.0
2013-05-31 09:50:00,49.63,49.66,49.55,49.58,18200.0,42.0912,42.1166,42.0233,42.0488,18200.0
2013-05-31 10:00:00,49.6,49.61,49.45,49.45,25500.0,42.0657,42.0742,41.9385,41.9385,25500.0
2013-05-31 10:10:00,49.45,49.48,49.43,49.43,13300.0,41.9385,41.964,41.9216,41.9216,13300.0
2013-05-31 10:20:00,49.43,49.44,49.25,49.28,16800.0,41.9216,41.9301,41.7689,41.7944,16800.0
2013-05-31 10:30:00,49.28,49.35,49.24,49.24,17700.0,41.7944,41.8537,41.7604,41.7604,17700.0
2013-05-31 10:40:00,49.24,49.24,49.16,49.17,22300.0,41.7604,41.7604,41.6926,41.7011,22300.0
2013-05-31 10:50:00,49.19,49.21,49.1,49.18,12500.0,41.718,41.735,41.6417,41.7095,12500.0
2013-05-31 11:00:00,49.19,49.27,49.12,49.21,34300.0,41.718,41.7859,41.6587,41.735,34300.0
2013-05-31 11:10:00,49.19,49.28,49.14,49.17,17200.0,41.718,41.7944,41.6756,41.7011,17200.0
2013-05-31 11:20:00,49.2,49.23,49.16,49.18,9300.0,41.7265,41.752,41.6926,41.7095,9300.0
2013-05-31 11:30:00,49.17,49.19,49.15,49.18,10900.0,41.7011,41.718,41.6841,41.7095,10900.0
2013-05-31 11:40:00,49.17,49.18,49.12,49.15,13900.0,41.7011,41.7095,41.6587,41.6841,13900.0
2013-05-31 11:50:00,49.15,49.16,49.11,49.11,44200.0,41.6841,41.6926,41.6502,41.6502,44200.0
2013-05-31 12:00:00,49.12,49.12,48.92,48.97,40200.0,41.6587,41.6587,41.489,41.5314,40200.0
2013-05-31 12:10:00,48.98,48.98,48.81,48.85,31100.0,41.5399,41.5399,41.3957,41.4297,31100.0
2013-05-31 12:20:00,48.87,48.91,48.85,48.9,17800.0,41.4466,41.4806,41.4297,41.4721,17800.0
2013-05-31 12:30:00,48.9,48.92,48.82,48.88,32400.0,41.4721,41.489,41.4042,41.4551,32400.0
2013-05-31 12:40:00,48.89,48.91,48.86,48.89,11000.0,41.4636,41.4806,41.4382,41.4636,11000.0
2013-05-31 12:50:00,48.88,48.95,48.87,48.93,32700.0,41.4551,41.5145,41.4466,41.4975,32700.0
2013-05-31 13:00:00,48.95,48.96,48.92,48.92,11700.0,41.5145,41.523,41.489,41.489,11700.0
2013-05-31 13:10:00,48.93,48.94,48.87,48.88,21000.0,41.4975,41.506,41.4466,41.4551,21000.0
2013-05-31 13:20:00,48.88,48.93,48.84,48.86,11000.0,41.4551,41.4975,41.4212,41.4382,11000.0
2013-05-31 13:30:00,48.86,48.86,48.79,48.82,14300.0,41.4382,41.4382,41.3788,41.4042,14300.0
2013-05-31 13:40:00,48.83,48.83,48.78,48.79,21500.0,41.4127,41.4127,41.3703,41.3788,21500.0
2013-05-31 13:50:00,48.79,48.82,48.76,48.8,20000.0,41.3788,41.4042,41.3533,41.3873,20000.0
2013-05-31 14:00:00,48.79,48.8,48.73,48.75,21900.0,41.3788,41.3873,41.3279,41.3449,21900.0
2013-05-31 14:10:00,48.76,48.76,48.64,48.69,24400.0,41.3533,41.3533,41.2516,41.294,24400.0
2013-05-31 14:20:00,48.68,48.69,48.63,48.66,27000.0,41.2855,41.294,41.2431,41.2685,27000.0
2013-05-31 14:30:00,48.65,48.65,48.44,48.47,24600.0,41.2601,41.2601,41.082,41.1074,24600.0
2013-05-31 14:40:00,48.46,48.62,48.45,48.52,53500.0,41.0989,41.2346,41.0904,41.1498,53500.0
2013-05-31 14:50:00,48.53,48.57,48.44,48.48,18700.0,41.1583,41.1922,41.082,41.1159,18700.0
2013-05-31 15:00:00,48.47,48.51,48.46,48.48,22300.0,41.1074,41.1413,41.0989,41.1159,22300.0
2013-05-31 15:10:00,48.48,48.48,48.38,48.42,56000.0,41.1159,41.1159,41.0311,41.065,56000.0
2013-05-31 15:20:00,48.42,48.51,48.37,48.46,49200.0,41.065,41.1413,41.0226,41.0989,49200.0
2013-05-31 15:30:00,48.46,48.47,48.23,48.28,114500.0,41.0989,41.1074,40.9039,40.9463,114500.0
2013-05-31 15:40:00,48.28,48.3,48.17,48.17,135900.0,40.9463,40.9632,40.853,40.853,135900.0
2013-05-31 15:50:00,48.17,48.21,47.95,47.99,248800.0,40.853,40.8869,40.6664,40.7003,248800.0
2013-06-03 09:30:00,47.96,48.0,46.89,46.9,106500.0,40.6749,40.7088,39.7674,39.7759,106500.0
2013-06-03 09:40:00,46.91,47.01,46.27,46.42,137000.0,39.7844,39.8692,39.2416,39.3688,137000.0
2013-06-03 09:50:00,46.42,46.83,46.41,46.68,59300.0,39.3688,39.7165,39.3603,39.5893,59300.0
2013-06-03 10:00:00,46.67,46.81,46.46,46.68,68300.0,39.5808,39.6995,39.4027,39.5893,68300.0
2013-06-03 10:10:00,46.68,46.75,46.55,46.57,88600.0,39.5893,39.6487,39.479,39.496,88600.0
2013-06-03 10:20:00,46.59,46.65,46.33,46.33,73200.0,39.513,39.5639,39.2925,39.2925,73200.0
2013-06-03 10:30:00,46.36,46.36,45.93,46.16,157700.0,39.3179,39.3179,38.9532,39.1483,157700.0
2013-06-03 10:40:00,46.15,46.34,46.01,46.31,42400.0,39.1398,39.3009,39.0211,39.2755,42400.0
2013-06-03 10:50:00,46.29,46.5,46.29,46.36,22600.0,39.2585,39.4366,39.2585,39.3179,22600.0
2013-06-03 11:00:00,46.36,46.43,46.32,46.36,41000.0,39.3179,39.3773,39.284,39.3179,41000.0
2013-06-03 11:10:00,46.36,46.5,46.33,46.45,85100.0,39.3179,39.4366,39.2925,39.3942,85100.0
2013-06-03 11:20:00,46.44,46.5,46.39,46.5,39900.0,39.3858,39.4366,39.3433,39.4366,39900.0
2013-06-03 11:30:00,46.49,46.53,46.42,46.43,33600.0,39.4282,39.4621,39.3688,39.3773,33600.0
2013-06-03 11:40:00,46.44,46.5,46.43,46.49,37400.0,39.3858,39.4366,39.3773,39.4282,37400.0
2013-06-03 11:50:00,46.47,46.47,46.3,46.4,25900.0,39.4112,39.4112,39.267,39.3518,25900.0
2013-06-03 12:00:00,46.41,46.5,46.31,46.5,18000.0,39.3603,39.4366,39.2755,39.4366,18000.0
2013-06-03 12:10:00,46.49,46.49,46.3,46.31,18600.0,39.4282,39.4282,39.267,39.2755,18600.0
2013-06-03 12:20:00,46.3,46.42,46.3,46.37,22200.0,39.267,39.3688,39.267,39.3264,22200.0
2013-06-03 12:30:00,46.39,46.47,46.35,46.42,24700.0,39.3433,39.4112,39.3094,39.3688,24700.0
2013-06-03 12:40:00,46.42,46.48,46.4,46.45,35700.0,39.3688,39.4197,39.3518,39.3942,35700.0
2013-06-03 12:50:00,46.45,46.47,46.43,46.46,26500.0,39.3942,39.4112,39.3773,39.4027,26500.0
2013-06-03 13:00:00,46.47,46.5,46.44,46.49,25200.0,39.4112,39.4366,39.3858,39.4282,25200.0
2013-06-03 13:10:00,46.49,46.5,46.47,46.5,29300.0,39.4282,39.4366,39.4112,39.4366,29300.0
2013-06-03 13:20:00,46.5,46.51,46.46,46.49,44400.0,39.4366,39.4451,39.4027,39.4282,44400.0
2013-06-03 13:30:00,46.5,46.63,46.48,46.6,56900.0,39.4366,39.5469,39.4197,39.5214,56900.0
2013-06-03 13:40:00,46.6,46.61,46.54,46.6,15300.0,39.5214,39.5299,39.4706,39.5214,15300.0
2013-06-03 13:50:00,46.62,46.8,46.62,46.8,15100.0,39.5384,39.6911,39.5384,39.6911,15100.0
2013-06-03 14:00:00,46.8,46.93,46.71,46.89,38200.0,39.6911,39.8013,39.6147,39.7674,38200.0
2013-06-03 14:10:00,46.89,46.93,46.89,46.89,20500.0,39.7674,39.8013,39.7674,39.7674,20500.0
2013-06-03 14:20:00,46.9,46.92,46.82,46.83,39900.0,39.7759,39.7928,39.708,39.7165,39900.0
2013-06-03 14:30:00,46.82,46.91,46.82,46.9,47200.0,39.708,39.7844,39.708,39.7759,47200.0
2013-06-03 14:40:00,46.89,46.91,46.83,46.86,34000.0,39.7674,39.7844,39.7165,39.742,34000.0
2013-06-03 14:50:00,46.86,46.9,46.81,46.89,30300.0,39.742,39.7759,39.6995,39.7674,30300.0
2013-06-03 15:00:00,46.9,46.95,46.89,46.93,60300.0,39.7759,39.8183,39.7674,39.8013,60300.0
2013-06-03 15:10:00,46.93,47.01,46.92,46.99,38500.0,39.8013,39.8692,39.7928,39.8522,38500.0
2013-06-03 15:20:00,46.99,47.1,46.98,47.02,46600.0,39.8522,39.9455,39.8437,39.8776,46600.0
2013-06-03 15:30:00,47.02,47.08,47.01,47.04,34600.0,39.8776,39.9285,39.8692,39.8946,34600.0
2013-06-03 15:40:00,47.04,47.23,47.03,47.21,63300.0,39.8946,40.0558,39.8861,40.0388,63300.0
2013-06-03 15:50:00,47.21,47.27,47.12,47.19,156700.0,40.0388,40.0897,39.9625,40.0218,156700.0
2013-06-04 09:30:00,47.64,48.17,47.6,48.08,99600.0,40.4035,40.853,40.3695,40.7766,99600.0
2013-06-04 09:40:00,48.07,48.4,48.06,48.38,52800.0,40.7682,41.048,40.7597,41.0311,52800.0
2013-06-04 09:50:00,48.39,48.45,48.08,48.19,93800.0,41.0395,41.0904,40.7766,40.8699,93800.0
2013-06-04 10:00:00,48.2,48.28,47.76,47.77,82000.0,40.8784,40.9463,40.5052,40.5137,82000.0
2013-06-04 10:10:00,47.79,48.0,47.76,47.92,58800.0,40.5307,40.7088,40.5052,40.6409,58800.0
2013-06-04 10:20:00,47.93,48.01,47.88,47.97,37100.0,40.6494,40.7173,40.607,40.6833,37100.0
2013-06-04 10:30:00,47.98,48.2,47.95,48.14,39100.0,40.6918,40.8784,40.6664,40.8275,39100.0
2013-06-04 10:40:00,48.14,48.16,47.91,47.92,38800.0,40.8275,40.8445,40.6325,40.6409,38800.0
2013-06-04 10:50:00,47.93,47.97,47.85,47.91,43900.0,40.6494,40.6833,40.5816,40.6325,43900.0
2013-06-04 11:00:00,47.9,47.93,47.79,47.91,34400.0,40.624,40.6494,40.5307,40.6325,34400.0
2013-06-04 11:10:00,47.92,47.95,47.86,47.9,33200.0,40.6409,40.6664,40.5901,40.624,33200.0
2013-06-04 11:20:00,47.9,47.98,47.9,47.98,41300.0,40.624,40.6918,40.624,40.6918,41300.0
2013-06-04 11:30:00,47.96,47.99,47.87,47.93,16400.0,40.6749,40.7003,40.5985,40.6494,16400.0
2013-06-04 11:40:00,47.94,47.97,47.89,47.89,31000.0,40.6579,40.6833,40.6155,40.6155,31000.0
2013-06-04 11:50:00,47.89,47.98,47.89,47.98,7800.0,40.6155,40.6918,40.6155,40.6918,7800.0
2013-06-04 12:00:00,47.98,48.0,47.95,47.96,20800.0,40.6918,40.7088,40.6664,40.6749,20800.0
2013-06-04 12:10:00,47.95,47.99,47.86,47.91,17800.0,40.6664,40.7003,40.5901,40.6325,17800.0
2013-06-04 12:20:00,47.9,47.92,47.84,47.84,70900.0,40.624,40.6409,40.5731,40.5731,70900.0
2013-06-04 12:30:00,47.84,47.95,47.84,47.91,16600.0,40.5731,40.6664,40.5731,40.6325,16600.0
2013-06-04 12:40:00,47.91,47.93,47.85,47.9,15600.0,40.6325,40.6494,40.5816,40.624,15600.0
2013-06-04 12:50:00,47.9,47.95,47.83,47.95,17800.0,40.624,40.6664,40.5646,40.6664,17800.0
2013-06-04 13:00:00,47.93,47.95,47.87,47.95,35500.0,40.6494,40.6664,40.5985,40.6664,35500.0
2013-06-04 13:10:00,47.95,47.95,47.86,47.87,18700.0,40.6664,40.6664,40.5901,40.5985,18700.0
2013-06-04 13:20:00,47.88,47.88,47.59,47.63,8600.0,40.607,40.607,40.3611,40.395,8600.0
2013-06-04 13:30:00,47.62,47.63,47.56,47.57,31900.0,40.3865,40.395,40.3356,40.3441,31900.0
2013-06-04 13:40:00,47.57,47.63,47.55,47.58,15100.0,40.3441,40.395,40.3271,40.3526,15100.0
2013-06-04 13:50:00,47.58,47.63,47.45,47.56,25700.0,40.3526,40.395,40.2423,40.3356,25700.0
2013-06-04 14:00:00,47.54,47.57,47.39,47.41,29300.0,40.3187,40.3441,40.1914,40.2084,29300.0
2013-06-04 14:10:00,47.41,47.54,47.41,47.54,7700.0,40.2084,40.3187,40.2084,40.3187,7700.0
2013-06-04 14:20:00,47.54,47.62,47.53,47.58,8600.0,40.3187,40.3865,40.3102,40.3526,8600.0
2013-06-04 14:30:00,47.58,47.66,47.57,47.66,13000.0,40.3526,40.4204,40.3441,40.4204,13000.0
2013-06-04 14:40:00,47.69,47.71,47.68,47.7,7700.0,40.4459,40.4628,40.4374,40.4544,7700.0
2013-06-04 14:50:00,47.7,47.77,47.67,47.71,18300.0,40.4544,40.5137,40.4289,40.4628,18300.0
2013-06-04 15:00:00,47.72,47.72,47.6,47.67,37900.0,40.4713,40.4713,40.3695,40.4289,37900.0
2013-06-04 15:10:00,47.68,47.68,47.59,47.64,22300.0,40.4374,40.4374,40.3611,40.4035,22300.0
2013-06-04 15:20:00,47.63,47.7,47.52,47.52,51800.0,40.395,40.4544,40.3017,40.3017,51800.0
2013-06-04 15:30:00,47.52,47.66,47.49,47.65,51800.0,40.3017,40.4204,40.2763,40.412,51800.0
2013-06-04 15:40:00,47.64,47.72,47.64,47.71,45900.0,40.4035,40.4713,40.4035,40.4628,45900.0
2013-06-04 15:50:00,47.7,47.71,47.49,47.52,81700.0,40.4544,40.4628,40.2763,40.3017,81700.0
2013-06-05 09:30:00,47.82,48.16,47.62,47.85,44000.0,40.5561,40.8445,40.3865,40.5816,44000.0
2013-06-05 09:40:00,47.86,47.95,47.77,47.82,30700.0,40.5901,40.6664,40.5137,40.5561,30700.0
2013-06-05 09:50:00,47.85,47.96,47.78,47.82,14100.0,40.5816,40.6749,40.5222,40.5561,14100.0
2013-06-05 10:00:00,47.85,48.05,47.83,47.99,9700.0,40.5816,40.7512,40.5646,40.7003,9700.0
2013-06-05 10:10:00,47.97,47.97,47.74,47.77,10800.0,40.6833,40.6833,40.4883,40.5137,10800.0
2013-06-05 10:20:00,47.78,47.85,47.67,47.77,20600.0,40.5222,40.5816,40.4289,40.5137,20600.0
2013-06-05 10:30:00,47.78,47.83,47.65,47.66,15800.0,40.5222,40.5646,40.412,40.4204,15800.0
2013-06-05 10:40:00,47.68,47.69,47.52,47.52,25100.0,40.4374,40.4459,40.3017,40.3017,25100.0
2013-06-05 10:50:00,47.51,47.51,47.36,47.39,16900.0,40.2932,40.2932,40.166,40.1914,16900.0
2013-06-05 11:00:00,47.38,47.4,47.18,47.18,41400.0,40.183,40.1999,40.0133,40.0133,41400.0
2013-06-05 11:10:00,47.17,47.2,47.05,47.05,23100.0,40.0049,40.0303,39.9031,39.9031,23100.0
2013-06-05 11:20:00,47.05,47.16,47.0,47.15,29200.0,39.9031,39.9964,39.8607,39.9879,29200.0
2013-06-05 11:30:00,47.15,47.15,46.92,46.98,34400.0,39.9879,39.9879,39.7928,39.8437,34400.0
2013-06-05 11:40:00,47.0,47.0,46.96,46.99,4200.0,39.8607,39.8607,39.8268,39.8522,4200.0
2013-06-05 11:50:00,46.97,46.97,46.82,46.83,16500.0,39.8352,39.8352,39.708,39.7165,16500.0
2013-06-05 12:00:00,46.86,46.86,46.8,46.85,8300.0,39.742,39.742,39.6911,39.7335,8300.0
2013-06-05 12:10:00,46.87,46.96,46.87,46.93,10300.0,39.7504,39.8268,39.7504,39.8013,10300.0
2013-06-05 12:20:00,46.93,46.96,46.93,46.94,9900.0,39.8013,39.8268,39.8013,39.8098,9900.0
2013-06-05 12:30:00,46.94,46.96,46.93,46.94,12200.0,39.8098,39.8268,39.8013,39.8098,12200.0
2013-06-05 12:40:00,46.94,46.94,46.82,46.83,9400.0,39.8098,39.8098,39.708,39.7165,9400.0
2013-06-05 12:50:00,46.86,46.88,46.82,46.83,5200.0,39.742,39.7589,39.708,39.7165,5200.0
2013-06-05 13:00:00,46.83,46.95,46.82,46.95,8900.0,39.7165,39.8183,39.708,39.8183,8900.0
2013-06-05 13:10:00,46.95,47.01,46.9,47.01,9200.0,39.8183,39.8692,39.7759,39.8692,9200.0
2013-06-05 13:20:00,47.0,47.12,47.0,47.05,4700.0,39.8607,39.9625,39.8607,39.9031,4700.0
2013-06-05 13:30:00,47.09,47.1,47.06,47.1,3400.0,39.937,39.9455,39.9116,39.9455,3400.0
2013-06-05 13:40:00,47.1,47.15,47.05,47.08,13200.0,39.9455,39.9879,39.9031,39.9285,13200.0
2013-06-05 13:50:00,47.07,47.09,46.78,46.85,26100.0,39.9201,39.937,39.6741,39.7335,26100.0
2013-06-05 14:00:00,46.89,46.98,46.87,46.96,7100.0,39.7674,39.8437,39.7504,39.8268,7100.0
2013-06-05 14:10:00,46.97,46.98,46.95,46.96,3000.0,39.8352,39.8437,39.8183,39.8268,3000.0
2013-06-05 14:20:00,46.95,46.95,46.74,46.74,11600.0,39.8183,39.8183,39.6402,39.6402,11600.0
2013-06-05 14:30:00,46.74,46.87,46.63,46.84,14200.0,39.6402,39.7504,39.5469,39.725,14200.0
2013-06-05 14:40:00,46.86,46.89,46.84,46.86,13600.0,39.742,39.7674,39.725,39.742,13600.0
2013-06-05 14:50:00,46.86,46.88,46.74,46.74,19600.0,39.742,39.7589,39.6402,39.6402,19600.0
2013-06-05 15:00:00,46.75,46.76,46.7,46.72,18100.0,39.6487,39.6571,39.6063,39.6232,18100.0
2013-06-05 15:10:00,46.72,46.84,46.65,46.8,26400.0,39.6232,39.725,39.5639,39.6911,26400.0
2013-06-05 15:20:00,46.81,46.95,46.73,46.95,25300.0,39.6995,39.8183,39.6317,39.8183,25300.0
2013-06-05 15:30:00,46.95,47.0,46.85,46.97,25500.0,39.8183,39.8607,39.7335,39.8352,25500.0
2013-06-05 15:40:00,46.95,46.96,46.8,46.8,42900.0,39.8183,39.8268,39.6911,39.6911,42900.0
2013-06-05 15:50:00,46.8,46.83,46.7,46.73,68800.0,39.6911,39.7165,39.6063,39.6317,68800.0
2013-06-06 09:30:00,46.49,46.5,45.56,46.1,45900.0,39.4282,39.4366,38.6394,39.0974,45900.0
2013-06-06 09:40:00,46.09,46.2,45.85,45.92,33800.0,39.0889,39.1822,38.8854,38.9447,33800.0
2013-06-06 09:50:00,45.93,46.0,45.86,45.93,111000.0,38.9532,39.0126,38.8939,38.9532,111000.0
2013-06-06 10:00:00,45.93,46.0,45.64,45.65,74500.0,38.9532,39.0126,38.7073,38.7158,74500.0
2013-06-06 10:10:00,45.65,45.66,45.52,45.62,181000.0,38.7158,38.7242,38.6055,38.6903,181000.0
2013-06-06 10:20:00,45.63,45.64,45.47,45.49,51200.0,38.6988,38.7073,38.5631,38.5801,51200.0
2013-06-06 10:30:00,45.49,45.61,45.37,45.39,38300.0,38.5801,38.6818,38.4783,38.4952,38300.0
2013-06-06 10:40:00,45.42,45.74,45.32,45.66,40700.0,38.5207,38.7921,38.4359,38.7242,40700.0
2013-06-06 10:50:00,45.66,45.7,45.39,45.49,63200.0,38.7242,38.7582,38.4952,38.5801,63200.0
2013-06-06 11:00:00,45.5,45.51,45.22,45.3,47600.0,38.5885,38.597,38.3511,38.4189,47600.0
2013-06-06 11:10:00,45.29,45.43,45.21,45.4,67000.0,38.4104,38.5292,38.3426,38.5037,67000.0
2013-06-06 11:20:00,45.39,45.44,45.33,45.4,19400.0,38.4952,38.5377,38.4444,38.5037,19400.0
2013-06-06 11:30:00,45.42,45.61,45.4,45.55,39000.0,38.5207,38.6818,38.5037,38.6309,39000.0
2013-06-06 11:40:00,45.55,45.58,45.47,45.53,46200.0,38.6309,38.6564,38.5631,38.614,46200.0
2013-06-06 11:50:00,45.53,45.54,45.34,45.44,25600.0,38.614,38.6225,38.4528,38.5377,25600.0
2013-06-06 12:00:00,45.42,45.45,45.34,45.34,20100.0,38.5207,38.5461,38.4528,38.4528,20100.0
2013-06-06 12:10:00,45.36,45.47,45.35,45.4,23300.0,38.4698,38.5631,38.4613,38.5037,23300.0
2013-06-06 12:20:00,45.4,45.4,44.89,45.0,125600.0,38.5037,38.5037,38.0712,38.1645,125600.0
2013-06-06 12:30:00,45.0,45.1,44.93,45.06,140000.0,38.1645,38.2493,38.1051,38.2154,140000.0
2013-06-06 12:40:00,45.09,45.09,45.0,45.03,52300.0,38.2408,38.2408,38.1645,38.1899,52300.0
2013-06-06 12:50:00,45.02,45.05,44.97,45.03,38800.0,38.1815,38.2069,38.139,38.1899,38800.0
2013-06-06 13:00:00,45.03,45.1,45.0,45.09,103100.0,38.1899,38.2493,38.1645,38.2408,103100.0
2013-06-06 13:10:00,45.1,45.3,45.05,45.24,78100.0,38.2493,38.4189,38.2069,38.368,78100.0
2013-06-06 13:20:00,45.24,45.24,45.05,45.11,22700.0,38.368,38.368,38.2069,38.2578,22700.0
2013-06-06 13:30:00,45.11,45.27,45.1,45.27,24800.0,38.2578,38.3935,38.2493,38.3935,24800.0
2013-06-06 13:40:00,45.25,45.26,45.17,45.22,36200.0,38.3765,38.385,38.3087,38.3511,36200.0
2013-06-06 13:50:00,45.22,45.23,45.08,45.23,33600.0,38.3511,38.3596,38.2323,38.3596,33600.0
2013-06-06 14:00:00,45.22,45.22,45.06,45.09,35300.0,38.3511,38.3511,38.2154,38.2408,35300.0
2013-06-06 14:10:00,45.09,45.29,45.09,45.28,53700.0,38.2408,38.4104,38.2408,38.402,53700.0
2013-06-06 14:20:00,45.28,45.38,45.27,45.37,57500.0,38.402,38.4868,38.3935,38.4783,57500.0
2013-06-06 14:30:00,45.37,45.55,45.36,45.49,70600.0,38.4783,38.6309,38.4698,38.5801,70600.0
2013-06-06 14:40:00,45.5,45.51,45.43,45.49,41000.0,38.5885,38.597,38.5292,38.5801,41000.0
2013-06-06 14:50:00,45.48,45.5,45.39,45.39,47600.0,38.5716,38.5885,38.4952,38.4952,47600.0
2013-06-06 15:00:00,45.4,45.42,45.38,45.38,44000.0,38.5037,38.5207,38.4868,38.4868,44000.0
2013-06-06 15:10:00,45.38,45.45,45.36,45.41,53000.0,38.4868,38.5461,38.4698,38.5122,53000.0
2013-06-06 15:20:00,45.41,45.45,45.4,45.43,106000.0,38.5122,38.5461,38.5037,38.5292,106000.0
2013-06-06 15:30:00,45.44,45.5,45.44,45.49,80800.0,38.5377,38.5885,38.5377,38.5801,80800.0
2013-06-06 15:40:00,45.49,45.51,45.45,45.47,134500.0,38.5801,38.597,38.5461,38.5631,134500.0
2013-06-06 15:50:00,45.47,45.53,45.45,45.53,224400.0,38.5631,38.614,38.5461,38.614,224400.0
2013-06-07 09:30:00,46.11,46.47,46.11,46.27,44300.0,39.1059,39.4112,39.1059,39.2416,44300.0
2013-06-07 09:40:00,46.27,46.27,45.84,45.96,70600.0,39.2416,39.2416,38.8769,38.9787,70600.0
2013-06-07 09:50:00,45.96,46.0,45.78,45.9,61000.0,38.9787,39.0126,38.826,38.9278,61000.0
2013-06-07 10:00:00,45.91,46.03,45.86,46.0,42700.0,38.9363,39.038,38.8939,39.0126,42700.0
2013-06-07 10:10:00,46.0,46.27,46.0,46.07,31500.0,39.0126,39.2416,39.0126,39.072,31500.0
2013-06-07 10:20:00,46.05,46.12,45.92,46.0,100700.0,39.055,39.1144,38.9447,39.0126,100700.0
2013-06-07 10:30:00,45.99,46.02,45.9,45.99,19400.0,39.0041,39.0295,38.9278,39.0041,19400.0
2013-06-07 10:40:00,45.99,46.0,45.96,45.99,15100.0,39.0041,39.0126,38.9787,39.0041,15100.0
2013-06-07 10:50:00,45.99,46.0,45.89,45.91,16400.0,39.0041,39.0126,38.9193,38.9363,16400.0
2013-06-07 11:00:00,45.93,46.01,45.91,45.95,22300.0,38.9532,39.0211,38.9363,38.9702,22300.0
2013-06-07 11:10:00,45.95,45.96,45.91,45.95,32900.0,38.9702,38.9787,38.9363,38.9702,32900.0
2013-06-07 11:20:00,45.95,45.97,45.94,45.95,17600.0,38.9702,38.9871,38.9617,38.9702,17600.0
2013-06-07 11:30:00,45.96,45.98,45.91,45.91,23600.0,38.9787,38.9956,38.9363,38.9363,23600.0
2013-06-07 11:40:00,45.91,45.96,45.9,45.9,18600.0,38.9363,38.9787,38.9278,38.9278,18600.0
2013-06-07 11:50:00,45.91,45.95,45.9,45.94,22000.0,38.9363,38.9702,38.9278,38.9617,22000.0
2013-06-07 12:00:00,45.95,45.95,45.87,45.88,22800.0,38.9702,38.9702,38.9023,38.9108,22800.0
2013-06-07 12:10:00,45.89,45.92,45.89,45.91,14300.0,38.9193,38.9447,38.9193,38.9363,14300.0
2013-06-07 12:20:00,45.91,45.93,45.9,45.93,15300.0,38.9363,38.9532,38.9278,38.9532,15300.0
2013-06-07 12:30:00,45.93,45.96,45.9,45.91,12200.0,38.9532,38.9787,38.9278,38.9363,12200.0
2013-06-07 12:40:00,45.91,45.92,45.83,45.86,15600.0,38.9363,38.9447,38.8684,38.8939,15600.0
2013-06-07 12:50:00,45.86,45.87,45.83,45.84,15200.0,38.8939,38.9023,38.8684,38.8769,15200.0
2013-06-07 13:00:00,45.83,45.87,45.83,45.84,12600.0,38.8684,38.9023,38.8684,38.8769,12600.0
2013-06-07 13:10:00,45.85,45.87,45.83,45.83,15300.0,38.8854,38.9023,38.8684,38.8684,15300.0
2013-06-07 13:20:00,45.84,45.86,45.82,45.84,7200.0,38.8769,38.8939,38.8599,38.8769,7200.0
2013-06-07 13:30:00,45.85,45.87,45.82,45.82,9800.0,38.8854,38.9023,38.8599,38.8599,9800.0
2013-06-07 13:40:00,45.82,45.84,45.79,45.8,11800.0,38.8599,38.8769,38.8345,38.843,11800.0
2013-06-07 13:50:00,45.81,45.84,45.81,45.82,6800.0,38.8514,38.8769,38.8514,38.8599,6800.0
2013-06-07 14:00:00,45.81,45.83,45.76,45.79,12300.0,38.8514,38.8684,38.809,38.8345,12300.0
2013-06-07 14:10:00,45.79,45.84,45.79,45.84,13100.0,38.8345,38.8769,38.8345,38.8769,13100.0
2013-06-07 14:20:00,45.84,45.85,45.69,45.74,22700.0,38.8769,38.8854,38.7497,38.7921,22700.0
2013-06-07 14:30:00,45.74,45.75,45.65,45.67,26100.0,38.7921,38.8006,38.7158,38.7327,26100.0
2013-06-07 14:40:00,45.68,45.71,45.68,45.7,23900.0,38.7412,38.7666,38.7412,38.7582,23900.0
2013-06-07 14:50:00,45.69,45.74,45.69,45.7,37200.0,38.7497,38.7921,38.7497,38.7582,37200.0
2013-06-07 15:00:00,45.7,45.73,45.66,45.69,28600.0,38.7582,38.7836,38.7242,38.7497,28600.0
2013-06-07 15:10:00,45.69,45.78,45.67,45.72,33300.0,38.7497,38.826,38.7327,38.7751,33300.0
2013-06-07 15:20:00,45.73,45.76,45.64,45.67,38800.0,38.7836,38.809,38.7073,38.7327,38800.0
2013-06-07 15:30:00,45.67,45.84,45.66,45.75,48600.0,38.7327,38.8769,38.7242,38.8006,48600.0
2013-06-07 15:40:00,45.75,45.76,45.66,45.75,62300.0,38.8006,38.809,38.7242,38.8006,62300.0
2013-06-07 15:50:00,45.75,45.75,45.71,45.73,174600.0,38.8006,38.8006,38.7666,38.7836,174600.0
2013-06-10 09:30:00,45.87,45.95,45.73,45.79,14500.0,38.9023,38.9702,38.7836,38.8345,14500.0
2013-06-10 09:40:00,45.77,45.77,45.42,45.42,11600.0,38.8175,38.8175,38.5207,38.5207,11600.0
2013-06-10 09:50:00,45.49,45.65,45.38,45.65,19100.0,38.5801,38.7158,38.4868,38.7158,19100.0
2013-06-10 10:00:00,45.64,45.69,45.59,45.69,11400.0,38.7073,38.7497,38.6649,38.7497,11400.0
2013-06-10 10:10:00,45.69,45.88,45.69,45.83,10600.0,38.7497,38.9108,38.7497,38.8684,10600.0
2013-06-10 10:20:00,45.83,45.83,45.71,45.71,10600.0,38.8684,38.8684,38.7666,38.7666,10600.0
2013-06-10 10:30:00,45.75,45.76,45.73,45.76,11900.0,38.8006,38.809,38.7836,38.809,11900.0
2013-06-10 10:40:00,45.75,45.75,45.68,45.71,10500.0,38.8006,38.8006,38.7412,38.7666,10500.0
2013-06-10 10:50:00,45.71,45.72,45.61,45.63,9600.0,38.7666,38.7751,38.6818,38.6988,9600.0
2013-06-10 11:00:00,45.63,45.82,45.62,45.8,10700.0,38.6988,38.8599,38.6903,38.843,10700.0
2013-06-10 11:10:00,45.82,45.86,45.79,45.84,12400.0,38.8599,38.8939,38.8345,38.8769,12400.0
2013-06-10 11:20:00,45.85,45.9,45.85,45.86,5900.0,38.8854,38.9278,38.8854,38.8939,5900.0
2013-06-10 11:30:00,45.86,45.93,45.86,45.88,9700.0,38.8939,38.9532,38.8939,38.9108,9700.0
2013-06-10 11:40:00,45.85,45.92,45.8,45.88,8900.0,38.8854,38.9447,38.843,38.9108,8900.0
2013-06-10 11:50:00,45.88,45.92,45.88,45.89,15000.0,38.9108,38.9447,38.9108,38.9193,15000.0
2013-06-10 12:00:00,45.89,45.96,45.88,45.9,7800.0,38.9193,38.9787,38.9108,38.9278,7800.0
2013-06-10 12:10:00,45.9,45.95,45.9,45.91,6100.0,38.9278,38.9702,38.9278,38.9363,6100.0
2013-06-10 12:20:00,45.9,45.95,45.9,45.92,14400.0,38.9278,38.9702,38.9278,38.9447,14400.0
2013-06-10 12:30:00,45.93,45.97,45.93,45.96,3800.0,38.9532,38.9871,38.9532,38.9787,3800.0
2013-06-10 12:40:00,45.96,45.96,45.9,45.9,11800.0,38.9787,38.9787,38.9278,38.9278,11800.0
2013-06-10 12:50:00,45.9,45.9,45.84,45.87,7400.0,38.9278,38.9278,38.8769,38.9023,7400.0
2013-06-10 13:00:00,45.87,45.93,45.87,45.93,9600.0,38.9023,38.9532,38.9023,38.9532,9600.0
2013-06-10 13:10:00,45.93,45.94,45.9,45.92,11200.0,38.9532,38.9617,38.9278,38.9447,11200.0
2013-06-10 13:20:00,45.92,45.96,45.83,45.83,9800.0,38.9447,38.9787,38.8684,38.8684,9800.0
2013-06-10 13:30:00,45.83,45.83,45.73,45.78,5100.0,38.8684,38.8684,38.7836,38.826,5100.0
2013-06-10 13:40:00,45.78,45.83,45.74,45.8,9000.0,38.826,38.8684,38.7921,38.843,9000.0
2013-06-10 13:50:00,45.8,45.8,45.74,45.75,5300.0,38.843,38.843,38.7921,38.8006,5300.0
2013-06-10 14:00:00,45.75,45.83,45.73,45.81,9200.0,38.8006,38.8684,38.7836,38.8514,9200.0
2013-06-10 14:10:00,45.81,45.82,45.76,45.79,8700.0,38.8514,38.8599,38.809,38.8345,8700.0
2013-06-10 14:20:00,45.8,45.83,45.76,45.8,7800.0,38.843,38.8684,38.809,38.843,7800.0
2013-06-10 14:30:00,45.79,45.86,45.79,45.81,6800.0,38.8345,38.8939,38.8345,38.8514,6800.0
2013-06-10 14:40:00,45.82,45.92,45.82,45.91,13400.0,38.8599,38.9447,38.8599,38.9363,13400.0
2013-06-10 14:50:00,45.9,45.94,45.89,45.93,6500.0,38.9278,38.9617,38.9193,38.9532,6500.0
2013-06-10 15:00:00,45.93,46.0,45.88,45.97,20700.0,38.9532,39.0126,38.9108,38.9871,20700.0
2013-06-10 15:10:00,45.97,45.98,45.91,45.95,13700.0,38.9871,38.9956,38.9363,38.9702,13700.0
2013-06-10 15:20:00,45.94,45.97,45.88,45.96,25100.0,38.9617,38.9871,38.9108,38.9787,25100.0
2013-06-10 15:30:00,45.95,45.98,45.93,45.97,33800.0,38.9702,38.9956,38.9532,38.9871,33800.0
2013-06-10 15:40:00,45.96,45.96,45.86,45.86,30400.0,38.9787,38.9787,38.8939,38.8939,30400.0
2013-06-10 15:50:00,45.88,45.91,45.84,45.91,57900.0,38.9108,38.9363,38.8769,38.9363,57900.0
2013-06-11 09:30:00,45.07,45.57,44.95,45.4,19300.0,38.2239,38.6479,38.1221,38.5037,19300.0
2013-06-11 09:40:00,45.37,45.72,45.26,45.71,21500.0,38.4783,38.7751,38.385,38.7666,21500.0
2013-06-11 09:50:00,45.71,45.84,45.69,45.83,16400.0,38.7666,38.8769,38.7497,38.8684,16400.0
2013-06-11 10:00:00,45.81,45.9,45.68,45.79,32900.0,38.8514,38.9278,38.7412,38.8345,32900.0
2013-06-11 10:10:00,45.78,45.89,45.77,45.88,12400.0,38.826,38.9193,38.8175,38.9108,12400.0
2013-06-11 10:20:00,45.89,46.07,45.86,46.03,32200.0,38.9193,39.072,38.8939,39.038,32200.0
2013-06-11 10:30:00,46.01,46.22,46.0,46.21,37000.0,39.0211,39.1992,39.0126,39.1907,37000.0
2013-06-11 10:40:00,46.21,46.32,46.16,46.29,30500.0,39.1907,39.284,39.1483,39.2585,30500.0
2013-06-11 10:50:00,46.3,46.41,46.19,46.36,20400.0,39.267,39.3603,39.1737,39.3179,20400.0
2013-06-11 11:00:00,46.36,46.41,46.35,46.4,21500.0,39.3179,39.3603,39.3094,39.3518,21500.0
2013-06-11 11:10:00,46.39,46.52,46.39,46.5,21300.0,39.3433,39.4536,39.3433,39.4366,21300.0
2013-06-11 11:20:00,46.51,46.59,46.5,46.59,13500.0,39.4451,39.513,39.4366,39.513,13500.0
2013-06-11 11:30:00,46.61,46.69,46.6,46.61,11600.0,39.5299,39.5978,39.5214,39.5299,11600.0
2013-06-11 11:40:00,46.62,46.72,46.61,46.72,15800.0,39.5384,39.6232,39.5299,39.6232,15800.0
2013-06-11 11:50:00,46.72,46.77,46.69,46.75,15200.0,39.6232,39.6656,39.5978,39.6487,15200.0
2013-06-11 12:00:00,46.74,46.81,46.7,46.77,8800.0,39.6402,39.6995,39.6063,39.6656,8800.0
2013-06-11 12:10:00,46.76,46.8,46.7,46.71,16200.0,39.6571,39.6911,39.6063,39.6147,16200.0
2013-06-11 12:20:00,46.71,46.72,46.7,46.7,13500.0,39.6147,39.6232,39.6063,39.6063,13500.0
2013-06-11 12:30:00,46.71,46.73,46.7,46.72,13000.0,39.6147,39.6317,39.6063,39.6232,13000.0
2013-06-11 12:40:00,46.72,46.75,46.71,46.73,12100.0,39.6232,39.6487,39.6147,39.6317,12100.0
2013-06-11 12:50:00,46.74,46.75,46.7,46.7,6600.0,39.6402,39.6487,39.6063,39.6063,6600.0
2013-06-11 13:00:00,46.71,46.75,46.7,46.73,15100.0,39.6147,39.6487,39.6063,39.6317,15100.0
2013-06-11 13:10:00,46.74,46.78,46.7,46.71,11500.0,39.6402,39.6741,39.6063,39.6147,11500.0
2013-06-11 13:20:00,46.71,46.73,46.7,46.7,12900.0,39.6147,39.6317,39.6063,39.6063,12900.0
2013-06-11 13:30:00,46.7,46.71,46.55,46.6,20100.0,39.6063,39.6147,39.479,39.5214,20100.0
2013-06-11 13:40:00,46.59,46.6,46.54,46.57,7900.0,39.513,39.5214,39.4706,39.496,7900.0
2013-06-11 13:50:00,46.57,46.58,46.5,46.5,19500.0,39.496,39.5045,39.4366,39.4366,19500.0
2013-06-11 14:00:00,46.5,46.56,46.5,46.56,17000.0,39.4366,39.4875,39.4366,39.4875,17000.0
2013-06-11 14:10:00,46.55,46.58,46.52,46.55,13900.0,39.479,39.5045,39.4536,39.479,13900.0
2013-06-11 14:20:00,46.56,46.6,46.54,46.58,18500.0,39.4875,39.5214,39.4706,39.5045,18500.0
2013-06-11 14:30:00,46.59,46.62,46.57,46.61,21900.0,39.513,39.5384,39.496,39.5299,21900.0
2013-06-11 14:40:00,46.6,46.67,46.6,46.61,19300.0,39.5214,39.5808,39.5214,39.5299,19300.0
2013-06-11 14:50:00,46.6,46.77,46.6,46.77,23800.0,39.5214,39.6656,39.5214,39.6656,23800.0
2013-06-11 15:00:00,46.79,46.87,46.78,46.84,43400.0,39.6826,39.7504,39.6741,39.725,43400.0
2013-06-11 15:10:00,46.84,46.85,46.73,46.73,26400.0,39.725,39.7335,39.6317,39.6317,26400.0
2013-06-11 15:20:00,46.74,46.77,46.68,46.68,31400.0,39.6402,39.6656,39.5893,39.5893,31400.0
2013-06-11 15:30:00,46.69,46.74,46.67,46.7,58700.0,39.5978,39.6402,39.5808,39.6063,58700.0
2013-06-11 15:40:00,46.71,46.73,46.65,46.7,152600.0,39.6147,39.6317,39.5639,39.6063,152600.0
2013-06-11 15:50:00,46.7,46.81,46.7,46.81,223400.0,39.6063,39.6995,39.6063,39.6995,223400.0
2013-06-12 09:30:00,47.26,47.58,47.26,47.45,32200.0,40.0812,40.3526,40.0812,40.2423,32200.0
2013-06-12 09:40:00,47.45,47.63,47.44,47.57,56300.0,40.2423,40.395,40.2339,40.3441,56300.0
2013-06-12 09:50:00,47.57,47.7,47.54,47.59,31200.0,40.3441,40.4544,40.3187,40.3611,31200.0
2013-06-12 10:00:00,47.58,47.58,47.34,47.41,12100.0,40.3526,40.3526,40.149,40.2084,12100.0
2013-06-12 10:10:00,47.39,47.39,47.15,47.15,17800.0,40.1914,40.1914,39.9879,39.9879,17800.0
2013-06-12 10:20:00,47.15,47.22,47.13,47.17,11500.0,39.9879,40.0473,39.9709,40.0049,11500.0
2013-06-12 10:30:00,47.16,47.25,47.16,47.25,10100.0,39.9964,40.0727,39.9964,40.0727,10100.0
2013-06-12 10:40:00,47.24,47.32,47.11,47.14,8400.0,40.0642,40.1321,39.954,39.9794,8400.0
2013-06-12 10:50:00,47.14,47.19,47.0,47.02,12700.0,39.9794,40.0218,39.8607,39.8776,12700.0
2013-06-12 11:00:00,47.01,47.09,47.01,47.06,6700.0,39.8692,39.937,39.8692,39.9116,6700.0
2013-06-12 11:10:00,47.06,47.06,46.88,47.04,16300.0,39.9116,39.9116,39.7589,39.8946,16300.0
2013-06-12 11:20:00,47.09,47.09,46.95,46.96,9700.0,39.937,39.937,39.8183,39.8268,9700.0
2013-06-12 11:30:00,46.96,47.01,46.86,46.9,12800.0,39.8268,39.8692,39.742,39.7759,12800.0
2013-06-12 11:40:00,46.88,47.05,46.81,46.86,38800.0,39.7589,39.9031,39.6995,39.742,38800.0
2013-06-12 11:50:00,46.85,46.9,46.8,46.88,18600.0,39.7335,39.7759,39.6911,39.7589,18600.0
2013-06-12 12:00:00,46.85,46.95,46.85,46.92,9300.0,39.7335,39.8183,39.7335,39.7928,9300.0
2013-06-12 12:10:00,46.93,46.93,46.8,46.84,11400.0,39.8013,39.8013,39.6911,39.725,11400.0
2013-06-12 12:20:00,46.86,46.93,46.84,46.93,13800.0,39.742,39.8013,39.725,39.8013,13800.0
2013-06-12 12:30:00,46.93,46.94,46.89,46.89,21200.0,39.8013,39.8098,39.7674,39.7674,21200.0
2013-06-12 12:40:00,46.9,46.95,46.84,46.93,13800.0,39.7759,39.8183,39.725,39.8013,13800.0
2013-06-12 12:50:00,46.92,46.97,46.92,46.97,19400.0,39.7928,39.8352,39.7928,39.8352,19400.0
2013-06-12 13:00:00,46.97,47.02,46.92,47.0,14300.0,39.8352,39.8776,39.7928,39.8607,14300.0
2013-06-12 13:10:00,47.0,47.02,46.97,47.01,5100.0,39.8607,39.8776,39.8352,39.8692,5100.0
2013-06-12 13:20:00,47.01,47.05,46.93,47.05,11000.0,39.8692,39.9031,39.8013,39.9031,11000.0
2013-06-12 13:30:00,47.05,47.11,46.97,46.97,14600.0,39.9031,39.954,39.8352,39.8352,14600.0
2013-06-12 13:40:00,46.98,47.05,46.96,47.04,12000.0,39.8437,39.9031,39.8268,39.8946,12000.0
2013-06-12 13:50:00,47.04,47.13,47.03,47.09,11400.0,39.8946,39.9709,39.8861,39.937,11400.0
2013-06-12 14:00:00,47.08,47.13,47.04,47.04,10100.0,39.9285,39.9709,39.8946,39.8946,10100.0
2013-06-12 14:10:00,47.04,47.07,46.88,46.89,20700.0,39.8946,39.9201,39.7589,39.7674,20700.0
2013-06-12 14:20:00,46.9,46.96,46.87,46.9,9800.0,39.7759,39.8268,39.7504,39.7759,9800.0
2013-06-12 14:30:00,46.88,46.9,46.81,46.87,9100.0,39.7589,39.7759,39.6995,39.7504,9100.0
2013-06-12 14:40:00,46.87,46.93,46.83,46.84,9900.0,39.7504,39.8013,39.7165,39.725,9900.0
2013-06-12 14:50:00,46.83,46.91,46.83,46.91,16900.0,39.7165,39.7844,39.7165,39.7844,16900.0
2013-06-12 15:00:00,46.92,46.92,46.77,46.83,17100.0,39.7928,39.7928,39.6656,39.7165,17100.0
2013-06-12 15:10:00,46.84,46.89,46.78,46.78,18300.0,39.725,39.7674,39.6741,39.6741,18300.0
2013-06-12 15:20:00,46.78,46.88,46.71,46.88,27100.0,39.6741,39.7589,39.6147,39.7589,27100.0
2013-06-12 15:30:00,46.85,46.85,46.76,46.81,23400.0,39.7335,39.7335,39.6571,39.6995,23400.0
2013-06-12 15:40:00,46.81,46.87,46.76,46.82,33600.0,39.6995,39.7504,39.6571,39.708,33600.0
2013-06-12 15:50:00,46.82,46.87,46.76,46.78,69900.0,39.708,39.7504,39.6571,39.6741,69900.0
2013-06-13 09:30:00,46.88,47.06,46.41,46.62,25800.0,39.7589,39.9116,39.3603,39.5384,25800.0
2013-06-13 09:40:00,46.61,46.67,46.54,46.64,4400.0,39.5299,39.5808,39.4706,39.5554,4400.0
2013-06-13 09:50:00,46.6,46.68,46.51,46.68,4000.0,39.5214,39.5893,39.4451,39.5893,4000.0
2013-06-13 10:00:00,46.66,46.83,46.66,46.77,8300.0,39.5723,39.7165,39.5723,39.6656,8300.0
2013-06-13 10:10:00,46.77,46.96,46.75,46.94,14100.0,39.6656,39.8268,39.6487,39.8098,14100.0
2013-06-13 10:20:00,46.91,46.99,46.84,46.99,11100.0,39.7844,39.8522,39.725,39.8522,11100.0
2013-06-13 10:30:00,46.98,47.06,46.98,47.02,6100.0,39.8437,39.9116,39.8437,39.8776,6100.0
2013-06-13 10:40:00,47.02,47.22,47.02,47.2,18700.0,39.8776,40.0473,39.8776,40.0303,18700.0
2013-06-13 10:50:00,47.19,47.22,47.12,47.12,2100.0,40.0218,40.0473,39.9625,39.9625,2100.0
2013-06-13 11:00:00,47.12,47.19,47.11,47.16,13900.0,39.9625,40.0218,39.954,39.9964,13900.0
2013-06-13 11:10:00,47.16,47.2,47.12,47.18,10500.0,39.9964,40.0303,39.9625,40.0133,10500.0
2013-06-13 11:20:00,47.18,47.22,47.17,47.19,5200.0,40.0133,40.0473,40.0049,40.0218,5200.0
2013-06-13 11:30:00,47.2,47.21,47.16,47.21,4100.0,40.0303,40.0388,39.9964,40.0388,4100.0
2013-06-13 11:40:00,47.2,47.25,47.2,47.24,7400.0,40.0303,40.0727,40.0303,40.0642,7400.0
2013-06-13 11:50:00,47.24,47.31,47.23,47.3,9700.0,40.0642,40.1236,40.0558,40.1151,9700.0
2013-06-13 12:00:00,47.26,47.33,47.24,47.25,4600.0,40.0812,40.1406,40.0642,40.0727,4600.0
2013-06-13 12:10:00,47.24,47.25,47.23,47.25,2800.0,40.0642,40.0727,40.0558,40.0727,2800.0
2013-06-13 12:20:00,47.25,47.25,47.23,47.25,4600.0,40.0727,40.0727,40.0558,40.0727,4600.0
2013-06-13 12:30:00,47.25,47.32,47.24,47.3,8900.0,40.0727,40.1321,40.0642,40.1151,8900.0
2013-06-13 12:40:00,47.3,47.32,47.28,47.3,10600.0,40.1151,40.1321,40.0982,40.1151,10600.0
2013-06-13 12:50:00,47.28,47.42,47.27,47.42,14000.0,40.0982,40.2169,40.0897,40.2169,14000.0
2013-06-13 13:00:00,47.43,47.47,47.41,47.45,12000.0,40.2254,40.2593,40.2084,40.2423,12000.0
2013-06-13 13:10:00,47.46,47.49,47.44,47.48,6700.0,40.2508,40.2763,40.2339,40.2678,6700.0
2013-06-13 13:20:00,47.48,47.49,47.44,47.44,5300.0,40.2678,40.2763,40.2339,40.2339,5300.0
2013-06-13 13:30:00,47.44,47.49,47.38,47.4,8500.0,40.2339,40.2763,40.183,40.1999,8500.0
2013-06-13 13:40:00,47.4,47.4,47.35,47.38,3200.0,40.1999,40.1999,40.1575,40.183,3200.0
2013-06-13 13:50:00,47.4,47.43,47.4,47.43,4200.0,40.1999,40.2254,40.1999,40.2254,4200.0
2013-06-13 14:00:00,47.43,47.55,47.43,47.55,13600.0,40.2254,40.3271,40.2254,40.3271,13600.0
2013-06-13 14:10:00,47.55,47.62,47.55,47.59,14800.0,40.3271,40.3865,40.3271,40.3611,14800.0
2013-06-13 14:20:00,47.6,47.61,47.56,47.57,8600.0,40.3695,40.378,40.3356,40.3441,8600.0
2013-06-13 14:30:00,47.57,47.63,47.56,47.63,18800.0,40.3441,40.395,40.3356,40.395,18800.0
2013-06-13 14:40:00,47.62,47.63,47.6,47.61,8500.0,40.3865,40.395,40.3695,40.378,8500.0
2013-06-13 14:50:00,47.61,47.71,47.61,47.7,19000.0,40.378,40.4628,40.378,40.4544,19000.0
2013-06-13 15:00:00,47.7,47.74,47.7,47.74,20800.0,40.4544,40.4883,40.4544,40.4883,20800.0
2013-06-13 15:10:00,47.73,47.8,47.73,47.79,50400.0,40.4798,40.5392,40.4798,40.5307,50400.0
2013-06-13 15:20:00,47.8,47.82,47.76,47.77,28400.0,40.5392,40.5561,40.5052,40.5137,28400.0
2013-06-13 15:30:00,47.77,47.87,47.74,47.82,47300.0,40.5137,40.5985,40.4883,40.5561,47300.0
2013-06-13 15:40:00,47.82,47.91,47.81,47.9,47900.0,40.5561,40.6325,40.5476,40.624,47900.0
2013-06-13 15:50:00,47.9,47.91,47.8,47.82,53400.0,40.624,40.6325,40.5392,40.5561,53400.0
2013-06-14 09:30:00,47.66,47.89,47.54,47.64,11800.0,40.4204,40.6155,40.3187,40.4035,11800.0
2013-06-14 09:40:00,47.66,47.68,47.54,47.68,7400.0,40.4204,40.4374,40.3187,40.4374,7400.0
2013-06-14 09:50:00,47.71,47.71,47.49,47.64,10400.0,40.4628,40.4628,40.2763,40.4035,10400.0
2013-06-14 10:00:00,47.6,47.66,47.53,47.55,7600.0,40.3695,40.4204,40.3102,40.3271,7600.0
2013-06-14 10:10:00,47.55,47.61,47.52,47.61,7800.0,40.3271,40.378,40.3017,40.378,7800.0
2013-06-14 10:20:00,47.6,47.66,47.58,47.59,6500.0,40.3695,40.4204,40.3526,40.3611,6500.0
2013-06-14 10:30:00,47.59,47.68,47.59,47.6,8200.0,40.3611,40.4374,40.3611,40.3695,8200.0
2013-06-14 10:40:00,47.57,47.6,47.49,47.5,10500.0,40.3441,40.3695,40.2763,40.2847,10500.0
2013-06-14 10:50:00,47.47,47.48,47.29,47.29,10300.0,40.2593,40.2678,40.1066,40.1066,10300.0
2013-06-14 11:00:00,47.29,47.32,47.21,47.26,13600.0,40.1066,40.1321,40.0388,40.0812,13600.0
2013-06-14 11:10:00,47.29,47.38,47.29,47.31,6000.0,40.1066,40.183,40.1066,40.1236,6000.0
2013-06-14 11:20:00,47.31,47.35,47.29,47.29,5200.0,40.1236,40.1575,40.1066,40.1066,5200.0
2013-06-14 11:30:00,47.26,47.37,47.25,47.35,33200.0,40.0812,40.1745,40.0727,40.1575,33200.0
2013-06-14 11:40:00,47.35,47.35,47.25,47.27,6800.0,40.1575,40.1575,40.0727,40.0897,6800.0
2013-06-14 11:50:00,47.28,47.38,47.28,47.38,4600.0,40.0982,40.183,40.0982,40.183,4600.0
2013-06-14 12:00:00,47.4,47.4,47.32,47.37,6200.0,40.1999,40.1999,40.1321,40.1745,6200.0
2013-06-14 12:10:00,47.4,47.4,47.32,47.36,4000.0,40.1999,40.1999,40.1321,40.166,4000.0
2013-06-14 12:20:00,47.37,47.39,47.33,47.36,23300.0,40.1745,40.1914,40.1406,40.166,23300.0
2013-06-14 12:30:00,47.33,47.34,47.29,47.32,7400.0,40.1406,40.149,40.1066,40.1321,7400.0
2013-06-14 12:40:00,47.32,47.36,47.28,47.28,4900.0,40.1321,40.166,40.0982,40.0982,4900.0
2013-06-14 12:50:00,47.28,47.28,47.2,47.22,5100.0,40.0982,40.0982,40.0303,40.0473,5100.0
2013-06-14 13:00:00,47.2,47.2,47.12,47.15,8000.0,40.0303,40.0303,39.9625,39.9879,8000.0
2013-06-14 13:10:00,47.14,47.19,47.1,47.12,5100.0,39.9794,40.0218,39.9455,39.9625,5100.0
2013-06-14 13:20:00,47.09,47.09,46.99,47.0,8000.0,39.937,39.937,39.8522,39.8607,8000.0
2013-06-14 13:30:00,47.0,47.02,46.97,47.01,17600.0,39.8607,39.8776,39.8352,39.8692,17600.0
2013-06-14 13:40:00,47.02,47.04,47.0,47.03,10200.0,39.8776,39.8946,39.8607,39.8861,10200.0
2013-06-14 13:50:00,47.04,47.18,47.04,47.18,8200.0,39.8946,40.0133,39.8946,40.0133,8200.0
2013-06-14 14:00:00,47.19,47.33,47.18,47.33,13900.0,40.0218,40.1406,40.0133,40.1406,13900.0
2013-06-14 14:10:00,47.33,47.33,47.27,47.28,25200.0,40.1406,40.1406,40.0897,40.0982,25200.0
2013-06-14 14:20:00,47.28,47.34,47.28,47.31,7000.0,40.0982,40.149,40.0982,40.1236,7000.0
2013-06-14 14:30:00,47.31,47.34,47.29,47.34,5000.0,40.1236,40.149,40.1066,40.149,5000.0
2013-06-14 14:40:00,47.34,47.38,47.34,47.38,9800.0,40.149,40.183,40.149,40.183,9800.0
2013-06-14 14:50:00,47.39,47.43,47.38,47.39,19300.0,40.1914,40.2254,40.183,40.1914,19300.0
2013-06-14 15:00:00,47.39,47.43,47.39,47.39,16600.0,40.1914,40.2254,40.1914,40.1914,16600.0
2013-06-14 15:10:00,47.39,47.45,47.39,47.41,10700.0,40.1914,40.2423,40.1914,40.2084,10700.0
2013-06-14 15:20:00,47.41,47.45,47.41,47.44,15900.0,40.2084,40.2423,40.2084,40.2339,15900.0
2013-06-14 15:30:00,47.44,47.48,47.42,47.46,18600.0,40.2339,40.2678,40.2169,40.2508,18600.0
2013-06-14 15:40:00,47.46,47.47,47.31,47.36,30500.0,40.2508,40.2593,40.1236,40.166,30500.0
2013-06-14 15:50:00,47.35,47.38,47.3,47.32,32100.0,40.1575,40.183,40.1151,40.1321,32100.0
2013-06-17 09:30:00,47.79,48.06,47.48,47.86,15400.0,40.5307,40.7597,40.2678,40.5901,15400.0
2013-06-17 09:40:00,47.82,48.02,47.76,47.99,16500.0,40.5561,40.7257,40.5052,40.7003,16500.0
2013-06-17 09:50:00,48.04,48.17,48.0,48.12,14000.0,40.7427,40.853,40.7088,40.8106,14000.0
2013-06-17 10:00:00,48.11,48.21,48.1,48.19,30400.0,40.8021,40.8869,40.7936,40.8699,30400.0
2013-06-17 10:10:00,48.2,48.26,48.19,48.24,18700.0,40.8784,40.9293,40.8699,40.9123,18700.0
2013-06-17 10:20:00,48.22,48.26,48.16,48.21,33600.0,40.8954,40.9293,40.8445,40.8869,33600.0
2013-06-17 10:30:00,48.17,48.18,48.05,48.05,24800.0,40.853,40.8614,40.7512,40.7512,24800.0
2013-06-17 10:40:00,48.03,48.03,47.83,48.0,19400.0,40.7342,40.7342,40.5646,40.7088,19400.0
2013-06-17 10:50:00,48.01,48.09,48.01,48.05,8800.0,40.7173,40.7851,40.7173,40.7512,8800.0
2013-06-17 11:00:00,48.06,48.12,48.05,48.11,13800.0,40.7597,40.8106,40.7512,40.8021,13800.0
2013-06-17 11:10:00,48.13,48.17,48.12,48.15,12800.0,40.819,40.853,40.8106,40.836,12800.0
2013-06-17 11:20:00,48.15,48.15,48.03,48.09,10200.0,40.836,40.836,40.7342,40.7851,10200.0
2013-06-17 11:30:00,48.1,48.16,48.02,48.03,42100.0,40.7936,40.8445,40.7257,40.7342,42100.0
2013-06-17 11:40:00,48.03,48.03,47.83,47.91,19700.0,40.7342,40.7342,40.5646,40.6325,19700.0
2013-06-17 11:50:00,47.92,48.04,47.91,48.03,7500.0,40.6409,40.7427,40.6325,40.7342,7500.0
2013-06-17 12:00:00,48.05,48.06,48.03,48.03,1900.0,40.7512,40.7597,40.7342,40.7342,1900.0
2013-06-17 12:10:00,48.02,48.02,47.96,47.97,3700.0,40.7257,40.7257,40.6749,40.6833,3700.0
2013-06-17 12:20:00,47.96,48.0,47.95,47.99,4600.0,40.6749,40.7088,40.6664,40.7003,4600.0
2013-06-17 12:30:00,47.99,48.03,47.97,48.03,7200.0,40.7003,40.7342,40.6833,40.7342,7200.0
2013-06-17 12:40:00,48.03,48.12,48.03,48.11,6600.0,40.7342,40.8106,40.7342,40.8021,6600.0
2013-06-17 12:50:00,48.11,48.12,48.05,48.05,3800.0,40.8021,40.8106,40.7512,40.7512,3800.0
2013-06-17 13:00:00,48.06,48.07,47.97,47.97,5500.0,40.7597,40.7682,40.6833,40.6833,5500.0
2013-06-17 13:10:00,47.96,47.96,47.87,47.9,13400.0,40.6749,40.6749,40.5985,40.624,13400.0
2013-06-17 13:20:00,47.9,48.05,47.9,48.02,19800.0,40.624,40.7512,40.624,40.7257,19800.0
2013-06-17 13:30:00,48.0,48.0,47.93,47.94,3900.0,40.7088,40.7088,40.6494,40.6579,3900.0
2013-06-17 13:40:00,47.95,47.98,47.94,47.96,11300.0,40.6664,40.6918,40.6579,40.6749,11300.0
2013-06-17 13:50:00,47.96,48.0,47.96,47.98,7300.0,40.6749,40.7088,40.6749,40.6918,7300.0
2013-06-17 14:00:00,47.98,47.98,47.84,47.84,28000.0,40.6918,40.6918,40.5731,40.5731,28000.0
2013-06-17 14:10:00,47.84,47.84,47.72,47.74,15000.0,40.5731,40.5731,40.4713,40.4883,15000.0
2013-06-17 14:20:00,47.74,47.81,47.69,47.72,14300.0,40.4883,40.5476,40.4459,40.4713,14300.0
2013-06-17 14:30:00,47.71,47.78,47.69,47.76,9300.0,40.4628,40.5222,40.4459,40.5052,9300.0
2013-06-17 14:40:00,47.76,47.78,47.66,47.68,10800.0,40.5052,40.5222,40.4204,40.4374,10800.0
2013-06-17 14:50:00,47.68,47.69,47.61,47.64,16900.0,40.4374,40.4459,40.378,40.4035,16900.0
2013-06-17 15:00:00,47.63,47.78,47.63,47.78,13000.0,40.395,40.5222,40.395,40.5222,13000.0
2013-06-17 15:10:00,47.78,47.79,47.73,47.75,9000.0,40.5222,40.5307,40.4798,40.4968,9000.0
2013-06-17 15:20:00,47.74,47.82,47.73,47.8,15500.0,40.4883,40.5561,40.4798,40.5392,15500.0
2013-06-17 15:30:00,47.8,47.98,47.8,47.97,16100.0,40.5392,40.6918,40.5392,40.6833,16100.0
2013-06-17 15:40:00,47.96,47.97,47.95,47.95,29500.0,40.6749,40.6833,40.6664,40.6664,29500.0
2013-06-17 15:50:00,47.95,47.95,47.81,47.89,62300.0,40.6664,40.6664,40.5476,40.6155,62300.0
2013-06-18 09:30:00,47.66,47.83,47.53,47.55,17200.0,40.4204,40.5646,40.3102,40.3271,17200.0
2013-06-18 09:40:00,47.51,47.63,47.39,47.55,32800.0,40.2932,40.395,40.1914,40.3271,32800.0
2013-06-18 09:50:00,47.64,47.68,47.58,47.63,12600.0,40.4035,40.4374,40.3526,40.395,12600.0
2013-06-18 10:00:00,47.61,47.67,47.6,47.64,6500.0,40.378,40.4289,40.3695,40.4035,6500.0
2013-06-18 10:10:00,47.64,47.76,47.6,47.71,6700.0,40.4035,40.5052,40.3695,40.4628,6700.0
2013-06-18 10:20:00,47.71,47.76,47.63,47.76,5200.0,40.4628,40.5052,40.395,40.5052,5200.0
2013-06-18 10:30:00,47.73,47.89,47.72,47.81,9600.0,40.4798,40.6155,40.4713,40.5476,9600.0
2013-06-18 10:40:00,47.83,47.88,47.75,47.87,10600.0,40.5646,40.607,40.4968,40.5985,10600.0
2013-06-18 10:50:00,47.84,47.88,47.84,47.87,2900.0,40.5731,40.607,40.5731,40.5985,2900.0
2013-06-18 11:00:00,47.87,47.89,47.83,47.89,7800.0,40.5985,40.6155,40.5646,40.6155,7800.0
2013-06-18 11:10:00,47.86,47.89,47.8,47.8,9500.0,40.5901,40.6155,40.5392,40.5392,9500.0
2013-06-18 11:20:00,47.8,47.87,47.8,47.87,8800.0,40.5392,40.5985,40.5392,40.5985,8800.0
2013-06-18 11:30:00,47.83,47.87,47.8,47.81,7500.0,40.5646,40.5985,40.5392,40.5476,7500.0
2013-06-18 11:40:00,47.83,47.83,47.8,47.8,2200.0,40.5646,40.5646,40.5392,40.5392,2200.0
2013-06-18 11:50:00,47.75,47.78,47.72,47.74,3800.0,40.4968,40.5222,40.4713,40.4883,3800.0
2013-06-18 12:00:00,47.73,47.75,47.7,47.72,5800.0,40.4798,40.4968,40.4544,40.4713,5800.0
2013-06-18 12:10:00,47.7,47.73,47.69,47.72,4800.0,40.4544,40.4798,40.4459,40.4713,4800.0
2013-06-18 12:20:00,47.69,47.7,47.59,47.68,9500.0,40.4459,40.4544,40.3611,40.4374,9500.0
2013-06-18 12:30:00,47.67,47.73,47.67,47.73,1800.0,40.4289,40.4798,40.4289,40.4798,1800.0
2013-06-18 12:40:00,47.72,47.85,47.71,47.81,4600.0,40.4713,40.5816,40.4628,40.5476,4600.0
2013-06-18 12:50:00,47.85,47.93,47.83,47.89,13600.0,40.5816,40.6494,40.5646,40.6155,13600.0
2013-06-18 13:00:00,47.89,47.91,47.87,47.88,13700.0,40.6155,40.6325,40.5985,40.607,13700.0
2013-06-18 13:10:00,47.89,47.9,47.8,47.83,4400.0,40.6155,40.624,40.5392,40.5646,4400.0
2013-06-18 13:20:00,47.82,47.85,47.76,47.78,35100.0,40.5561,40.5816,40.5052,40.5222,35100.0
2013-06-18 13:30:00,47.74,47.78,47.69,47.72,4100.0,40.4883,40.5222,40.4459,40.4713,4100.0
2013-06-18 13:40:00,47.73,47.75,47.71,47.72,2500.0,40.4798,40.4968,40.4628,40.4713,2500.0
2013-06-18 13:50:00,47.73,47.82,47.73,47.8,10800.0,40.4798,40.5561,40.4798,40.5392,10800.0
2013-06-18 14:00:00,47.8,47.81,47.73,47.76,9100.0,40.5392,40.5476,40.4798,40.5052,9100.0
2013-06-18 14:10:00,47.77,47.79,47.69,47.69,16500.0,40.5137,40.5307,40.4459,40.4459,16500.0
2013-06-18 14:20:00,47.71,47.73,47.69,47.71,20200.0,40.4628,40.4798,40.4459,40.4628,20200.0
2013-06-18 14:30:00,47.71,47.74,47.7,47.7,16100.0,40.4628,40.4883,40.4544,40.4544,16100.0
2013-06-18 14:40:00,47.71,47.77,47.7,47.73,11800.0,40.4628,40.5137,40.4544,40.4798,11800.0
2013-06-18 14:50:00,47.74,47.78,47.72,47.73,13400.0,40.4883,40.5222,40.4713,40.4798,13400.0
2013-06-18 15:00:00,47.73,47.76,47.69,47.7,11900.0,40.4798,40.5052,40.4459,40.4544,11900.0
2013-06-18 15:10:00,47.71,47.73,47.65,47.69,16500.0,40.4628,40.4798,40.412,40.4459,16500.0
2013-06-18 15:20:00,47.69,47.73,47.65,47.68,22700.0,40.4459,40.4798,40.412,40.4374,22700.0
2013-06-18 15:30:00,47.71,47.72,47.6,47.69,40600.0,40.4628,40.4713,40.3695,40.4459,40600.0
2013-06-18 15:40:00,47.69,47.77,47.62,47.69,52200.0,40.4459,40.5137,40.3865,40.4459,52200.0
2013-06-18 15:50:00,47.69,47.71,47.63,47.66,65400.0,40.4459,40.4628,40.395,40.4204,65400.0
2013-06-19 09:30:00,47.67,47.84,47.58,47.59,5300.0,40.4289,40.5731,40.3526,40.3611,5300.0
2013-06-19 09:40:00,47.6,47.6,47.51,47.54,3900.0,40.3695,40.3695,40.2932,40.3187,3900.0
2013-06-19 09:50:00,47.54,47.68,47.51,47.68,5600.0,40.3187,40.4374,40.2932,40.4374,5600.0
2013-06-19 10:00:00,47.68,47.74,47.6,47.66,5800.0,40.4374,40.4883,40.3695,40.4204,5800.0
2013-06-19 10:10:00,47.64,47.75,47.64,47.73,8800.0,40.4035,40.4968,40.4035,40.4798,8800.0
2013-06-19 10:20:00,47.73,47.91,47.73,47.81,34000.0,40.4798,40.6325,40.4798,40.5476,34000.0
2013-06-19 10:30:00,47.81,48.0,47.81,48.0,13900.0,40.5476,40.7088,40.5476,40.7088,13900.0
2013-06-19 10:40:00,48.0,48.09,47.88,47.9,20400.0,40.7088,40.7851,40.607,40.624,20400.0
2013-06-19 10:50:00,47.91,48.04,47.91,48.02,34600.0,40.6325,40.7427,40.6325,40.7257,34600.0
2013-06-19 11:00:00,48.03,48.17,48.01,48.17,16400.0,40.7342,40.853,40.7173,40.853,16400.0
2013-06-19 11:10:00,48.18,48.26,48.18,48.25,10000.0,40.8614,40.9293,40.8614,40.9208,10000.0
2013-06-19 11:20:00,48.26,48.31,48.16,48.2,9700.0,40.9293,40.9717,40.8445,40.8784,9700.0
2013-06-19 11:30:00,48.19,48.19,48.09,48.15,4700.0,40.8699,40.8699,40.7851,40.836,4700.0
2013-06-19 11:40:00,48.16,48.19,48.11,48.11,3000.0,40.8445,40.8699,40.8021,40.8021,3000.0
2013-06-19 11:50:00,48.1,48.1,48.03,48.03,3300.0,40.7936,40.7936,40.7342,40.7342,3300.0
2013-06-19 12:00:00,48.03,48.06,48.03,48.05,7500.0,40.7342,40.7597,40.7342,40.7512,7500.0
2013-06-19 12:10:00,48.05,48.1,48.04,48.04,6200.0,40.7512,40.7936,40.7427,40.7427,6200.0
2013-06-19 12:20:00,48.06,48.08,48.04,48.05,5300.0,40.7597,40.7766,40.7427,40.7512,5300.0
2013-06-19 12:30:00,48.05,48.08,48.03,48.07,3500.0,40.7512,40.7766,40.7342,40.7682,3500.0
2013-06-19 12:40:00,48.04,48.1,48.04,48.07,4300.0,40.7427,40.7936,40.7427,40.7682,4300.0
2013-06-19 12:50:00,48.08,48.08,48.05,48.05,1400.0,40.7766,40.7766,40.7512,40.7512,1400.0
2013-06-19 13:00:00,48.04,48.11,48.03,48.11,5300.0,40.7427,40.8021,40.7342,40.8021,5300.0
2013-06-19 13:10:00,48.11,48.17,48.1,48.13,7500.0,40.8021,40.853,40.7936,40.819,7500.0
2013-06-19 13:20:00,48.14,48.14,48.1,48.11,7500.0,40.8275,40.8275,40.7936,40.8021,7500.0
2013-06-19 13:30:00,48.11,48.14,48.1,48.12,7400.0,40.8021,40.8275,40.7936,40.8106,7400.0
2013-06-19 13:40:00,48.1,48.12,48.1,48.11,3900.0,40.7936,40.8106,40.7936,40.8021,3900.0
2013-06-19 13:50:00,48.11,48.16,48.11,48.13,7800.0,40.8021,40.8445,40.8021,40.819,7800.0
2013-06-19 14:00:00,48.13,48.16,47.88,47.94,39900.0,40.819,40.8445,40.607,40.6579,39900.0
2013-06-19 14:10:00,47.92,48.05,47.92,48.01,10700.0,40.6409,40.7512,40.6409,40.7173,10700.0
2013-06-19 14:20:00,48.03,48.05,47.92,47.99,18100.0,40.7342,40.7512,40.6409,40.7003,18100.0
2013-06-19 14:30:00,47.98,48.03,47.84,47.97,23700.0,40.6918,40.7342,40.5731,40.6833,23700.0
2013-06-19 14:40:00,47.95,47.99,47.86,47.92,22600.0,40.6664,40.7003,40.5901,40.6409,22600.0
2013-06-19 14:50:00,47.9,47.91,47.56,47.56,32300.0,40.624,40.6325,40.3356,40.3356,32300.0
2013-06-19 15:00:00,47.56,47.64,47.55,47.6,41000.0,40.3356,40.4035,40.3271,40.3695,41000.0
2013-06-19 15:10:00,47.62,47.66,47.51,47.52,29100.0,40.3865,40.4204,40.2932,40.3017,29100.0
2013-06-19 15:20:00,47.53,47.63,47.53,47.6,23800.0,40.3102,40.395,40.3102,40.3695,23800.0
2013-06-19 15:30:00,47.61,47.63,47.55,47.55,31900.0,40.378,40.395,40.3271,40.3271,31900.0
2013-06-19 15:40:00,47.55,47.58,47.33,47.34,51500.0,40.3271,40.3526,40.1406,40.149,51500.0
2013-06-19 15:50:00,47.34,47.43,47.31,47.34,28900.0,40.149,40.2254,40.1236,40.149,28900.0
2013-06-20 09:30:00,46.88,47.02,45.32,46.57,15700.0,39.7589,39.8776,38.4359,39.496,15700.0
2013-06-20 09:40:00,46.73,46.84,46.54,46.74,40800.0,39.6317,39.725,39.4706,39.6402,40800.0
2013-06-20 09:50:00,46.77,46.96,46.77,46.9,21700.0,39.6656,39.8268,39.6656,39.7759,21700.0
2013-06-20 10:00:00,46.88,47.21,46.87,47.2,70500.0,39.7589,40.0388,39.7504,40.0303,70500.0
2013-06-20 10:10:00,47.21,47.21,47.05,47.21,77500.0,40.0388,40.0388,39.9031,40.0388,77500.0
2013-06-20 10:20:00,47.19,47.39,47.19,47.3,35600.0,40.0218,40.1914,40.0218,40.1151,35600.0
2013-06-20 10:30:00,47.3,47.38,47.27,47.3,39000.0,40.1151,40.183,40.0897,40.1151,39000.0
2013-06-20 10:40:00,47.3,47.49,47.27,47.49,58500.0,40.1151,40.2763,40.0897,40.2763,58500.0
2013-06-20 10:50:00,47.46,47.55,47.46,47.47,19000.0,40.2508,40.3271,40.2508,40.2593,19000.0
2013-06-20 11:00:00,47.45,47.48,47.41,47.46,25600.0,40.2423,40.2678,40.2084,40.2508,25600.0
2013-06-20 11:10:00,47.47,47.54,47.43,47.46,25800.0,40.2593,40.3187,40.2254,40.2508,25800.0
2013-06-20 11:20:00,47.47,47.62,47.42,47.61,36700.0,40.2593,40.3865,40.2169,40.378,36700.0
2013-06-20 11:30:00,47.61,47.67,47.56,47.63,14200.0,40.378,40.4289,40.3356,40.395,14200.0
2013-06-20 11:40:00,47.64,47.72,47.63,47.63,6900.0,40.4035,40.4713,40.395,40.395,6900.0
2013-06-20 11:50:00,47.65,47.76,47.64,47.64,9800.0,40.412,40.5052,40.4035,40.4035,9800.0
2013-06-20 12:00:00,47.65,47.69,47.62,47.64,7300.0,40.412,40.4459,40.3865,40.4035,7300.0
2013-06-20 12:10:00,47.65,47.73,47.65,47.71,17100.0,40.412,40.4798,40.412,40.4628,17100.0
2013-06-20 12:20:00,47.7,47.78,47.62,47.62,29400.0,40.4544,40.5222,40.3865,40.3865,29400.0
2013-06-20 12:30:00,47.65,47.73,47.63,47.66,13100.0,40.412,40.4798,40.395,40.4204,13100.0
2013-06-20 12:40:00,47.66,47.68,47.65,47.66,14700.0,40.4204,40.4374,40.412,40.4204,14700.0
2013-06-20 12:50:00,47.65,47.69,47.65,47.68,13500.0,40.412,40.4459,40.412,40.4374,13500.0
2013-06-20 13:00:00,47.67,47.76,47.65,47.73,14100.0,40.4289,40.5052,40.412,40.4798,14100.0
2013-06-20 13:10:00,47.73,47.75,47.65,47.68,21200.0,40.4798,40.4968,40.412,40.4374,21200.0
2013-06-20 13:20:00,47.68,47.78,47.67,47.73,13000.0,40.4374,40.5222,40.4289,40.4798,13000.0
2013-06-20 13:30:00,47.73,47.78,47.66,47.66,12000.0,40.4798,40.5222,40.4204,40.4204,12000.0
2013-06-20 13:40:00,47.66,47.76,47.65,47.69,16400.0,40.4204,40.5052,40.412,40.4459,16400.0
2013-06-20 13:50:00,47.69,47.7,47.54,47.6,18500.0,40.4459,40.4544,40.3187,40.3695,18500.0
2013-06-20 14:00:00,47.58,47.63,47.49,47.62,18600.0,40.3526,40.395,40.2763,40.3865,18600.0
2013-06-20 14:10:00,47.61,47.7,47.59,47.68,50000.0,40.378,40.4544,40.3611,40.4374,50000.0
2013-06-20 14:20:00,47.67,47.74,47.61,47.61,50400.0,40.4289,40.4883,40.378,40.378,50400.0
2013-06-20 14:30:00,47.62,47.67,47.55,47.56,21000.0,40.3865,40.4289,40.3271,40.3356,21000.0
2013-06-20 14:40:00,47.55,47.62,47.54,47.56,20600.0,40.3271,40.3865,40.3187,40.3356,20600.0
2013-06-20 14:50:00,47.56,47.56,47.39,47.39,34300.0,40.3356,40.3356,40.1914,40.1914,34300.0
2013-06-20 15:00:00,47.4,47.47,47.38,47.45,149700.0,40.1999,40.2593,40.183,40.2423,149700.0
2013-06-20 15:10:00,47.45,47.65,47.44,47.64,75800.0,40.2423,40.412,40.2339,40.4035,75800.0
2013-06-20 15:20:00,47.63,47.65,47.45,47.46,79100.0,40.395,40.412,40.2423,40.2508,79100.0
2013-06-20 15:30:00,47.45,47.46,47.25,47.25,44100.0,40.2423,40.2508,40.0727,40.0727,44100.0
2013-06-20 15:40:00,47.23,47.24,47.06,47.12,78100.0,40.0558,40.0642,39.9116,39.9625,78100.0
2013-06-20 15:50:00,47.12,47.29,47.11,47.25,189100.0,39.9625,40.1066,39.954,40.0727,189100.0
2013-06-21 09:30:00,48.57,48.57,47.25,47.33,244300.0,41.1922,41.1922,40.0727,40.1406,244300.0
2013-06-21 09:40:00,47.33,47.46,47.14,47.45,91400.0,40.1406,40.2508,39.9794,40.2423,91400.0
2013-06-21 09:50:00,47.48,47.61,47.39,47.5,72000.0,40.2678,40.378,40.1914,40.2847,72000.0
2013-06-21 10:00:00,47.51,47.86,47.4,47.85,66600.0,40.2932,40.5901,40.1999,40.5816,66600.0
2013-06-21 10:10:00,47.84,47.9,47.72,47.73,40600.0,40.5731,40.624,40.4713,40.4798,40600.0
2013-06-21 10:20:00,47.75,47.86,47.69,47.74,91900.0,40.4968,40.5901,40.4459,40.4883,91900.0
2013-06-21 10:30:00,47.72,47.76,47.57,47.67,42300.0,40.4713,40.5052,40.3441,40.4289,42300.0
2013-06-21 10:40:00,47.7,47.71,47.61,47.69,95200.0,40.4544,40.4628,40.378,40.4459,95200.0
2013-06-21 10:50:00,47.68,47.82,47.67,47.8,168400.0,40.4374,40.5561,40.4289,40.5392,168400.0
2013-06-21 11:00:00,47.8,48.01,47.8,47.99,44400.0,40.5392,40.7173,40.5392,40.7003,44400.0
2013-06-21 11:10:00,48.0,48.0,47.74,47.9,24200.0,40.7088,40.7088,40.4883,40.624,24200.0
2013-06-21 11:20:00,47.88,48.03,47.88,48.0,42000.0,40.607,40.7342,40.607,40.7088,42000.0
2013-06-21 11:30:00,47.95,47.98,47.75,47.77,16100.0,40.6664,40.6918,40.4968,40.5137,16100.0
2013-06-21 11:40:00,47.75,47.76,47.58,47.71,35800.0,40.4968,40.5052,40.3526,40.4628,35800.0
2013-06-21 11:50:00,47.72,47.84,47.69,47.8,37600.0,40.4713,40.5731,40.4459,40.5392,37600.0
2013-06-21 12:00:00,47.82,47.95,47.81,47.9,16100.0,40.5561,40.6664,40.5476,40.624,16100.0
2013-06-21 12:10:00,47.9,47.91,47.79,47.85,20800.0,40.624,40.6325,40.5307,40.5816,20800.0
2013-06-21 12:20:00,47.86,47.87,47.81,47.87,11800.0,40.5901,40.5985,40.5476,40.5985,11800.0
2013-06-21 12:30:00,47.85,47.93,47.84,47.86,7800.0,40.5816,40.6494,40.5731,40.5901,7800.0
2013-06-21 12:40:00,47.83,48.12,47.83,48.12,20600.0,40.5646,40.8106,40.5646,40.8106,20600.0
2013-06-21 12:50:00,48.08,48.24,48.08,48.17,13000.0,40.7766,40.9123,40.7766,40.853,13000.0
2013-06-21 13:00:00,48.18,48.35,48.15,48.34,31800.0,40.8614,41.0056,40.836,40.9971,31800.0
2013-06-21 13:10:00,48.35,48.46,48.33,48.4,18300.0,41.0056,41.0989,40.9887,41.048,18300.0
2013-06-21 13:20:00,48.4,48.4,48.1,48.1,8900.0,41.048,41.048,40.7936,40.7936,8900.0
2013-06-21 13:30:00,48.1,48.16,48.05,48.16,12800.0,40.7936,40.8445,40.7512,40.8445,12800.0
2013-06-21 13:40:00,48.17,48.19,47.96,47.97,11400.0,40.853,40.8699,40.6749,40.6833,11400.0
2013-06-21 13:50:00,47.97,47.98,47.92,47.96,13300.0,40.6833,40.6918,40.6409,40.6749,13300.0
2013-06-21 14:00:00,47.95,48.05,47.94,47.99,39700.0,40.6664,40.7512,40.6579,40.7003,39700.0
2013-06-21 14:10:00,47.98,48.06,47.96,48.05,13000.0,40.6918,40.7597,40.6749,40.7512,13000.0
2013-06-21 14:20:00,48.04,48.11,47.96,48.11,17000.0,40.7427,40.8021,40.6749,40.8021,17000.0
2013-06-21 14:30:00,48.11,48.23,48.1,48.2,39800.0,40.8021,40.9039,40.7936,40.8784,39800.0
2013-06-21 14:40:00,48.21,48.37,48.18,48.34,53100.0,40.8869,41.0226,40.8614,40.9971,53100.0
2013-06-21 14:50:00,48.35,48.39,48.32,48.36,60000.0,41.0056,41.0395,40.9802,41.0141,60000.0
2013-06-21 15:00:00,48.36,48.48,48.34,48.46,43200.0,41.0141,41.1159,40.9971,41.0989,43200.0
2013-06-21 15:10:00,48.45,48.56,48.44,48.54,135400.0,41.0904,41.1837,41.082,41.1668,135400.0
2013-06-21 15:20:00,48.53,48.63,48.5,48.55,125400.0,41.1583,41.2431,41.1328,41.1752,125400.0
2013-06-21 15:30:00,48.55,48.56,48.5,48.56,20000.0,41.1752,41.1837,41.1328,41.1837,20000.0
2013-06-21 15:40:00,48.56,48.58,48.34,48.38,58400.0,41.1837,41.2007,40.9971,41.0311,58400.0
2013-06-21 15:50:00,48.38,48.47,48.37,48.4,159500.0,41.0311,41.1074,41.0226,41.048,159500.0
2013-06-24 09:30:00,47.43,47.66,47.17,47.42,48000.0,40.2254,40.4204,40.0049,40.2169,48000.0
2013-06-24 09:40:00,47.42,47.52,47.41,47.52,19100.0,40.2169,40.3017,40.2084,40.3017,19100.0
2013-06-24 09:50:00,47.51,47.51,47.27,47.4,27600.0,40.2932,40.2932,40.0897,40.1999,27600.0
2013-06-24 10:00:00,47.36,47.49,47.3,47.45,19900.0,40.166,40.2763,40.1151,40.2423,19900.0
2013-06-24 10:10:00,47.45,47.6,47.45,47.56,44900.0,40.2423,40.3695,40.2423,40.3356,44900.0
2013-06-24 10:20:00,47.53,47.58,47.5,47.57,17700.0,40.3102,40.3526,40.2847,40.3441,17700.0
2013-06-24 10:30:00,47.56,47.64,47.53,47.59,43600.0,40.3356,40.4035,40.3102,40.3611,43600.0
2013-06-24 10:40:00,47.58,47.71,47.57,47.71,49100.0,40.3526,40.4628,40.3441,40.4628,49100.0
2013-06-24 10:50:00,47.7,47.7,47.6,47.68,3600.0,40.4544,40.4544,40.3695,40.4374,3600.0
2013-06-24 11:00:00,47.6,47.62,47.45,47.48,11400.0,40.3695,40.3865,40.2423,40.2678,11400.0
2013-06-24 11:10:00,47.48,47.55,47.44,47.49,23000.0,40.2678,40.3271,40.2339,40.2763,23000.0
2013-06-24 11:20:00,47.5,47.58,47.48,47.54,33000.0,40.2847,40.3526,40.2678,40.3187,33000.0
2013-06-24 11:30:00,47.56,47.62,47.53,47.55,18400.0,40.3356,40.3865,40.3102,40.3271,18400.0
2013-06-24 11:40:00,47.55,47.66,47.54,47.66,14100.0,40.3271,40.4204,40.3187,40.4204,14100.0
2013-06-24 11:50:00,47.66,47.71,47.63,47.65,8800.0,40.4204,40.4628,40.395,40.412,8800.0
2013-06-24 12:00:00,47.66,47.76,47.54,47.57,15800.0,40.4204,40.5052,40.3187,40.3441,15800.0
2013-06-24 12:10:00,47.56,47.62,47.54,47.55,40700.0,40.3356,40.3865,40.3187,40.3271,40700.0
2013-06-24 12:20:00,47.56,47.69,47.55,47.65,13700.0,40.3356,40.4459,40.3271,40.412,13700.0
2013-06-24 12:30:00,47.67,47.75,47.58,47.63,7900.0,40.4289,40.4968,40.3526,40.395,7900.0
2013-06-24 12:40:00,47.63,47.74,47.59,47.74,15600.0,40.395,40.4883,40.3611,40.4883,15600.0
2013-06-24 12:50:00,47.72,47.77,47.67,47.72,63600.0,40.4713,40.5137,40.4289,40.4713,63600.0
2013-06-24 13:00:00,47.76,47.8,47.75,47.77,7500.0,40.5052,40.5392,40.4968,40.5137,7500.0
2013-06-24 13:10:00,47.76,48.07,47.76,47.98,35100.0,40.5052,40.7682,40.5052,40.6918,35100.0
2013-06-24 13:20:00,48.02,48.06,47.88,47.94,24800.0,40.7257,40.7597,40.607,40.6579,24800.0
2013-06-24 13:30:00,47.91,47.95,47.9,47.93,8800.0,40.6325,40.6664,40.624,40.6494,8800.0
2013-06-24 13:40:00,47.93,48.03,47.88,47.98,17900.0,40.6494,40.7342,40.607,40.6918,17900.0
2013-06-24 13:50:00,47.98,48.03,47.95,48.02,30800.0,40.6918,40.7342,40.6664,40.7257,30800.0
2013-06-24 14:00:00,48.03,48.23,48.0,48.19,24800.0,40.7342,40.9039,40.7088,40.8699,24800.0
2013-06-24 14:10:00,48.22,48.26,48.13,48.2,11400.0,40.8954,40.9293,40.819,40.8784,11400.0
2013-06-24 14:20:00,48.2,48.21,48.1,48.16,23000.0,40.8784,40.8869,40.7936,40.8445,23000.0
2013-06-24 14:30:00,48.16,48.2,48.03,48.13,31800.0,40.8445,40.8784,40.7342,40.819,31800.0
2013-06-24 14:40:00,48.16,48.29,48.12,48.25,33000.0,40.8445,40.9547,40.8106,40.9208,33000.0
2013-06-24 14:50:00,48.25,48.34,48.22,48.27,15000.0,40.9208,40.9971,40.8954,40.9378,15000.0
2013-06-24 15:00:00,48.23,48.32,48.21,48.29,18200.0,40.9039,40.9802,40.8869,40.9547,18200.0
2013-06-24 15:10:00,48.25,48.29,48.14,48.18,19100.0,40.9208,40.9547,40.8275,40.8614,19100.0
2013-06-24 15:20:00,48.18,48.18,48.05,48.15,32700.0,40.8614,40.8614,40.7512,40.836,32700.0
2013-06-24 15:30:00,48.15,48.28,48.14,48.28,45200.0,40.836,40.9463,40.8275,40.9463,45200.0
2013-06-24 15:40:00,48.29,48.32,48.19,48.19,81700.0,40.9547,40.9802,40.8699,40.8699,81700.0
2013-06-24 15:50:00,48.19,48.21,48.09,48.1,63000.0,40.8699,40.8869,40.7851,40.7936,63000.0
2013-06-25 09:30:00,48.0,48.4,47.91,48.11,82100.0,40.7088,41.048,40.6325,40.8021,82100.0
2013-06-25 09:40:00,48.08,48.31,48.08,48.13,23400.0,40.7766,40.9717,40.7766,40.819,23400.0
2013-06-25 09:50:00,48.14,48.15,47.86,47.92,33900.0,40.8275,40.836,40.5901,40.6409,33900.0
2013-06-25 10:00:00,47.9,48.04,47.64,47.79,54400.0,40.624,40.7427,40.4035,40.5307,54400.0
2013-06-25 10:10:00,47.8,47.87,47.7,47.74,18200.0,40.5392,40.5985,40.4544,40.4883,18200.0
2013-06-25 10:20:00,47.73,47.78,47.65,47.69,18800.0,40.4798,40.5222,40.412,40.4459,18800.0
2013-06-25 10:30:00,47.68,47.69,47.54,47.63,13000.0,40.4374,40.4459,40.3187,40.395,13000.0
2013-06-25 10:40:00,47.63,47.68,47.57,47.65,19400.0,40.395,40.4374,40.3441,40.412,19400.0
2013-06-25 10:50:00,47.66,47.84,47.65,47.82,14900.0,40.4204,40.5731,40.412,40.5561,14900.0
2013-06-25 11:00:00,47.83,47.85,47.74,47.84,16700.0,40.5646,40.5816,40.4883,40.5731,16700.0
2013-06-25 11:10:00,47.85,47.85,47.69,47.72,9800.0,40.5816,40.5816,40.4459,40.4713,9800.0
2013-06-25 11:20:00,47.72,47.75,47.64,47.67,16600.0,40.4713,40.4968,40.4035,40.4289,16600.0
2013-06-25 11:30:00,47.67,47.82,47.66,47.76,14600.0,40.4289,40.5561,40.4204,40.5052,14600.0
2013-06-25 11:40:00,47.76,47.8,47.62,47.73,13000.0,40.5052,40.5392,40.3865,40.4798,13000.0
2013-06-25 11:50:00,47.71,47.78,47.71,47.77,9800.0,40.4628,40.5222,40.4628,40.5137,9800.0
2013-06-25 12:00:00,47.75,47.83,47.74,47.8,10200.0,40.4968,40.5646,40.4883,40.5392,10200.0
2013-06-25 12:10:00,47.81,47.82,47.73,47.77,8400.0,40.5476,40.5561,40.4798,40.5137,8400.0
2013-06-25 12:20:00,47.77,47.81,47.73,47.81,5800.0,40.5137,40.5476,40.4798,40.5476,5800.0
2013-06-25 12:30:00,47.79,47.84,47.68,47.68,16500.0,40.5307,40.5731,40.4374,40.4374,16500.0
2013-06-25 12:40:00,47.68,47.72,47.63,47.65,11800.0,40.4374,40.4713,40.395,40.412,11800.0
2013-06-25 12:50:00,47.65,47.65,47.62,47.64,8900.0,40.412,40.412,40.3865,40.4035,8900.0
2013-06-25 13:00:00,47.65,47.7,47.6,47.6,8700.0,40.412,40.4544,40.3695,40.3695,8700.0
2013-06-25 13:10:00,47.6,47.63,47.55,47.57,10000.0,40.3695,40.395,40.3271,40.3441,10000.0
2013-06-25 13:20:00,47.57,47.57,47.5,47.5,10500.0,40.3441,40.3441,40.2847,40.2847,10500.0
2013-06-25 13:30:00,47.52,47.58,47.48,47.5,37700.0,40.3017,40.3526,40.2678,40.2847,37700.0
2013-06-25 13:40:00,47.49,47.57,47.47,47.48,24300.0,40.2763,40.3441,40.2593,40.2678,24300.0
2013-06-25 13:50:00,47.48,47.51,47.4,47.4,15700.0,40.2678,40.2932,40.1999,40.1999,15700.0
2013-06-25 14:00:00,47.4,47.45,47.23,47.25,33500.0,40.1999,40.2423,40.0558,40.0727,33500.0
2013-06-25 14:10:00,47.26,47.29,47.21,47.28,16500.0,40.0812,40.1066,40.0388,40.0982,16500.0
2013-06-25 14:20:00,47.28,47.3,47.19,47.23,14800.0,40.0982,40.1151,40.0218,40.0558,14800.0
2013-06-25 14:30:00,47.25,47.46,47.24,47.39,17300.0,40.0727,40.2508,40.0642,40.1914,17300.0
2013-06-25 14:40:00,47.39,47.4,47.25,47.33,21800.0,40.1914,40.1999,40.0727,40.1406,21800.0
2013-06-25 14:50:00,47.34,47.36,47.27,47.29,10900.0,40.149,40.166,40.0897,40.1066,10900.0
2013-06-25 15:00:00,47.28,47.35,47.26,47.35,24300.0,40.0982,40.1575,40.0812,40.1575,24300.0
2013-06-25 15:10:00,47.35,47.4,47.3,47.3,18500.0,40.1575,40.1999,40.1151,40.1151,18500.0
2013-06-25 15:20:00,47.3,47.31,47.21,47.25,42900.0,40.1151,40.1236,40.0388,40.0727,42900.0
2013-06-25 15:30:00,47.25,47.35,47.23,47.29,43000.0,40.0727,40.1575,40.0558,40.1066,43000.0
2013-06-25 15:40:00,47.28,47.33,47.2,47.29,68400.0,40.0982,40.1406,40.0303,40.1066,68400.0
2013-06-25 15:50:00,47.28,47.3,47.18,47.23,106400.0,40.0982,40.1151,40.0133,40.0558,106400.0
2013-06-26 09:30:00,47.17,47.32,47.02,47.11,98000.0,40.0049,40.1321,39.8776,39.954,98000.0
2013-06-26 09:40:00,47.18,47.22,47.07,47.14,24200.0,40.0133,40.0473,39.9201,39.9794,24200.0
2013-06-26 09:50:00,47.12,47.22,47.1,47.12,40400.0,39.9625,40.0473,39.9455,39.9625,40400.0
2013-06-26 10:00:00,47.15,47.28,47.12,47.17,21600.0,39.9879,40.0982,39.9625,40.0049,21600.0
2013-06-26 10:10:00,47.2,47.21,47.04,47.06,18300.0,40.0303,40.0388,39.8946,39.9116,18300.0
2013-06-26 10:20:00,47.06,47.12,47.02,47.07,13700.0,39.9116,39.9625,39.8776,39.9201,13700.0
2013-06-26 10:30:00,47.08,47.2,47.02,47.2,19900.0,39.9285,40.0303,39.8776,40.0303,19900.0
2013-06-26 10:40:00,47.21,47.27,47.17,47.17,24600.0,40.0388,40.0897,40.0049,40.0049,24600.0
2013-06-26 10:50:00,47.18,47.21,47.1,47.12,8000.0,40.0133,40.0388,39.9455,39.9625,8000.0
2013-06-26 11:00:00,47.12,47.12,47.01,47.06,6900.0,39.9625,39.9625,39.8692,39.9116,6900.0
2013-06-26 11:10:00,47.07,47.29,47.07,47.25,12300.0,39.9201,40.1066,39.9201,40.0727,12300.0
2013-06-26 11:20:00,47.25,47.31,47.17,47.31,21400.0,40.0727,40.1236,40.0049,40.1236,21400.0
2013-06-26 11:30:00,47.3,47.3,47.15,47.18,6700.0,40.1151,40.1151,39.9879,40.0133,6700.0
2013-06-26 11:40:00,47.18,47.25,47.13,47.22,8300.0,40.0133,40.0727,39.9709,40.0473,8300.0
2013-06-26 11:50:00,47.26,47.33,47.2,47.22,11100.0,40.0812,40.1406,40.0303,40.0473,11100.0
2013-06-26 12:00:00,47.22,47.25,47.2,47.21,8000.0,40.0473,40.0727,40.0303,40.0388,8000.0
2013-06-26 12:10:00,47.2,47.35,47.19,47.35,3900.0,40.0303,40.1575,40.0218,40.1575,3900.0
2013-06-26 12:20:00,47.35,47.4,47.35,47.4,3600.0,40.1575,40.1999,40.1575,40.1999,3600.0
2013-06-26 12:30:00,47.38,47.44,47.37,47.41,8200.0,40.183,40.2339,40.1745,40.2084,8200.0
2013-06-26 12:40:00,47.42,47.42,47.32,47.32,2100.0,40.2169,40.2169,40.1321,40.1321,2100.0
2013-06-26 12:50:00,47.33,47.38,47.29,47.38,4700.0,40.1406,40.183,40.1066,40.183,4700.0
2013-06-26 13:00:00,47.38,47.41,47.37,47.41,7200.0,40.183,40.2084,40.1745,40.2084,7200.0
2013-06-26 13:10:00,47.43,47.43,47.38,47.38,6000.0,40.2254,40.2254,40.183,40.183,6000.0
2013-06-26 13:20:00,47.38,47.42,47.35,47.42,2800.0,40.183,40.2169,40.1575,40.2169,2800.0
2013-06-26 13:30:00,47.43,47.43,47.36,47.39,8400.0,40.2254,40.2254,40.166,40.1914,8400.0
2013-06-26 13:40:00,47.39,47.4,47.34,47.34,6100.0,40.1914,40.1999,40.149,40.149,6100.0
2013-06-26 13:50:00,47.33,47.35,47.28,47.28,18500.0,40.1406,40.1575,40.0982,40.0982,18500.0
2013-06-26 14:00:00,47.28,47.29,47.25,47.28,6700.0,40.0982,40.1066,40.0727,40.0982,6700.0
2013-06-26 14:10:00,47.28,47.43,47.26,47.36,24600.0,40.0982,40.2254,40.0812,40.166,24600.0
2013-06-26 14:20:00,47.38,47.39,47.32,47.34,13200.0,40.183,40.1914,40.1321,40.149,13200.0
2013-06-26 14:30:00,47.35,47.37,47.3,47.3,5700.0,40.1575,40.1745,40.1151,40.1151,5700.0
2013-06-26 14:40:00,47.34,47.37,47.3,47.35,12700.0,40.149,40.1745,40.1151,40.1575,12700.0
2013-06-26 14:50:00,47.35,47.39,47.33,47.36,29700.0,40.1575,40.1914,40.1406,40.166,29700.0
2013-06-26 15:00:00,47.36,47.39,47.32,47.34,14900.0,40.166,40.1914,40.1321,40.149,14900.0
2013-06-26 15:10:00,47.34,47.36,47.3,47.35,10000.0,40.149,40.166,40.1151,40.1575,10000.0
2013-06-26 15:20:00,47.34,47.37,47.33,47.35,13900.0,40.149,40.1745,40.1406,40.1575,13900.0
2013-06-26 15:30:00,47.36,47.36,47.29,47.33,23300.0,40.166,40.166,40.1066,40.1406,23300.0
2013-06-26 15:40:00,47.33,47.34,47.28,47.33,16000.0,40.1406,40.149,40.0982,40.1406,16000.0
2013-06-26 15:50:00,47.31,47.33,47.11,47.13,67800.0,40.1236,40.1406,39.954,39.9709,67800.0
2013-06-27 09:30:00,47.39,47.4,47.06,47.1,39000.0,40.1914,40.1999,39.9116,39.9455,39000.0
2013-06-27 09:40:00,47.08,47.12,47.01,47.08,19700.0,39.9285,39.9625,39.8692,39.9285,19700.0
2013-06-27 09:50:00,47.09,47.13,47.01,47.11,49300.0,39.937,39.9709,39.8692,39.954,49300.0
2013-06-27 10:00:00,47.13,47.27,47.01,47.05,26300.0,39.9709,40.0897,39.8692,39.9031,26300.0
2013-06-27 10:10:00,47.06,47.13,47.02,47.11,18800.0,39.9116,39.9709,39.8776,39.954,18800.0
2013-06-27 10:20:00,47.12,47.34,47.12,47.32,11300.0,39.9625,40.149,39.9625,40.1321,11300.0
2013-06-27 10:30:00,47.32,47.43,47.32,47.4,9100.0,40.1321,40.2254,40.1321,40.1999,9100.0
2013-06-27 10:40:00,47.4,47.48,47.24,47.24,16200.0,40.1999,40.2678,40.0642,40.0642,16200.0
2013-06-27 10:50:00,47.29,47.3,47.19,47.19,15400.0,40.1066,40.1151,40.0218,40.0218,15400.0
2013-06-27 11:00:00,47.17,47.24,47.16,47.16,14800.0,40.0049,40.0642,39.9964,39.9964,14800.0
2013-06-27 11:10:00,47.18,47.25,47.12,47.23,26000.0,40.0133,40.0727,39.9625,40.0558,26000.0
2013-06-27 11:20:00,47.22,47.22,47.02,47.03,17400.0,40.0473,40.0473,39.8776,39.8861,17400.0
2013-06-27 11:30:00,47.03,47.05,47.02,47.04,13600.0,39.8861,39.9031,39.8776,39.8946,13600.0
2013-06-27 11:40:00,47.04,47.06,47.0,47.01,19600.0,39.8946,39.9116,39.8607,39.8692,19600.0
2013-06-27 11:50:00,47.0,47.01,46.93,46.98,18700.0,39.8607,39.8692,39.8013,39.8437,18700.0
2013-06-27 12:00:00,47.0,47.0,46.89,46.92,16800.0,39.8607,39.8607,39.7674,39.7928,16800.0
2013-06-27 12:10:00,46.93,46.95,46.91,46.93,7200.0,39.8013,39.8183,39.7844,39.8013,7200.0
2013-06-27 12:20:00,46.94,46.94,46.75,46.77,17800.0,39.8098,39.8098,39.6487,39.6656,17800.0
2013-06-27 12:30:00,46.79,46.93,46.78,46.93,5900.0,39.6826,39.8013,39.6741,39.8013,5900.0
2013-06-27 12:40:00,46.93,46.99,46.92,46.95,8900.0,39.8013,39.8522,39.7928,39.8183,8900.0
2013-06-27 12:50:00,46.95,46.96,46.92,46.92,7300.0,39.8183,39.8268,39.7928,39.7928,7300.0
2013-06-27 13:00:00,46.92,46.99,46.91,46.96,6500.0,39.7928,39.8522,39.7844,39.8268,6500.0
2013-06-27 13:10:00,46.96,46.98,46.93,46.98,7000.0,39.8268,39.8437,39.8013,39.8437,7000.0
2013-06-27 13:20:00,46.96,47.0,46.92,46.92,10000.0,39.8268,39.8607,39.7928,39.7928,10000.0
2013-06-27 13:30:00,46.92,46.94,46.87,46.9,13200.0,39.7928,39.8098,39.7504,39.7759,13200.0
2013-06-27 13:40:00,46.89,46.89,46.84,46.88,12600.0,39.7674,39.7674,39.725,39.7589,12600.0
2013-06-27 13:50:00,46.88,46.88,46.85,46.86,12500.0,39.7589,39.7589,39.7335,39.742,12500.0
2013-06-27 14:00:00,46.87,46.87,46.79,46.82,14200.0,39.7504,39.7504,39.6826,39.708,14200.0
2013-06-27 14:10:00,46.81,46.83,46.78,46.82,5600.0,39.6995,39.7165,39.6741,39.708,5600.0
2013-06-27 14:20:00,46.82,46.84,46.79,46.81,10500.0,39.708,39.725,39.6826,39.6995,10500.0
2013-06-27 14:30:00,46.82,46.85,46.81,46.84,10300.0,39.708,39.7335,39.6995,39.725,10300.0
2013-06-27 14:40:00,46.86,46.88,46.84,46.84,7100.0,39.742,39.7589,39.725,39.725,7100.0
2013-06-27 14:50:00,46.86,46.87,46.81,46.81,11600.0,39.742,39.7504,39.6995,39.6995,11600.0
2013-06-27 15:00:00,46.83,46.83,46.76,46.79,13200.0,39.7165,39.7165,39.6571,39.6826,13200.0
2013-06-27 15:10:00,46.79,46.84,46.78,46.83,10300.0,39.6826,39.725,39.6741,39.7165,10300.0
2013-06-27 15:20:00,46.84,46.85,46.81,46.84,21200.0,39.725,39.7335,39.6995,39.725,21200.0
2013-06-27 15:30:00,46.84,46.85,46.79,46.8,21200.0,39.725,39.7335,39.6826,39.6911,21200.0
2013-06-27 15:40:00,46.81,46.82,46.8,46.8,31600.0,39.6995,39.708,39.6911,39.6911,31600.0
2013-06-27 15:50:00,46.81,46.81,46.73,46.73,63300.0,39.6995,39.6995,39.6317,39.6317,63300.0
2013-06-28 09:30:00,46.37,46.37,46.01,46.05,125000.0,39.3264,39.3264,39.0211,39.055,125000.0
2013-06-28 09:40:00,46.05,46.08,45.88,45.95,35100.0,39.055,39.0804,38.9108,38.9702,35100.0
2013-06-28 09:50:00,45.98,46.03,45.71,45.79,90900.0,38.9956,39.038,38.7666,38.8345,90900.0
2013-06-28 10:00:00,45.81,45.92,45.81,45.92,33900.0,38.8514,38.9447,38.8514,38.9447,33900.0
2013-06-28 10:10:00,45.9,45.9,45.71,45.8,125100.0,38.9278,38.9278,38.7666,38.843,125100.0
2013-06-28 10:20:00,45.79,45.91,45.78,45.89,57300.0,38.8345,38.9363,38.826,38.9193,57300.0
2013-06-28 10:30:00,45.89,45.9,45.84,45.89,21100.0,38.9193,38.9278,38.8769,38.9193,21100.0
2013-06-28 10:40:00,45.89,45.89,45.71,45.71,14800.0,38.9193,38.9193,38.7666,38.7666,14800.0
2013-06-28 10:50:00,45.72,45.76,45.7,45.75,53800.0,38.7751,38.809,38.7582,38.8006,53800.0
2013-06-28 11:00:00,45.75,45.94,45.75,45.78,30500.0,38.8006,38.9617,38.8006,38.826,30500.0
2013-06-28 11:10:00,45.79,45.81,45.67,45.69,18200.0,38.8345,38.8514,38.7327,38.7497,18200.0
2013-06-28 11:20:00,45.69,45.71,45.61,45.61,14300.0,38.7497,38.7666,38.6818,38.6818,14300.0
2013-06-28 11:30:00,45.63,45.82,45.63,45.78,35400.0,38.6988,38.8599,38.6988,38.826,35400.0
2013-06-28 11:40:00,45.78,45.79,45.74,45.75,17700.0,38.826,38.8345,38.7921,38.8006,17700.0
2013-06-28 11:50:00,45.74,45.76,45.73,45.75,19800.0,38.7921,38.809,38.7836,38.8006,19800.0
2013-06-28 12:00:00,45.75,45.76,45.71,45.75,21100.0,38.8006,38.809,38.7666,38.8006,21100.0
2013-06-28 12:10:00,45.75,45.83,45.73,45.75,30500.0,38.8006,38.8684,38.7836,38.8006,30500.0
2013-06-28 12:20:00,45.75,45.79,45.73,45.73,19300.0,38.8006,38.8345,38.7836,38.7836,19300.0
2013-06-28 12:30:00,45.73,45.75,45.71,45.71,17500.0,38.7836,38.8006,38.7666,38.7666,17500.0
2013-06-28 12:40:00,45.71,45.75,45.7,45.74,15700.0,38.7666,38.8006,38.7582,38.7921,15700.0
2013-06-28 12:50:00,45.74,45.74,45.66,45.67,20200.0,38.7921,38.7921,38.7242,38.7327,20200.0
2013-06-28 13:00:00,45.69,45.72,45.66,45.7,15600.0,38.7497,38.7751,38.7242,38.7582,15600.0
2013-06-28 13:10:00,45.7,45.71,45.69,45.7,26200.0,38.7582,38.7666,38.7497,38.7582,26200.0
2013-06-28 13:20:00,45.69,45.7,45.67,45.68,18300.0,38.7497,38.7582,38.7327,38.7412,18300.0
2013-06-28 13:30:00,45.69,45.7,45.63,45.63,21700.0,38.7497,38.7582,38.6988,38.6988,21700.0
2013-06-28 13:40:00,45.64,45.7,45.62,45.68,12500.0,38.7073,38.7582,38.6903,38.7412,12500.0
2013-06-28 13:50:00,45.68,45.73,45.68,45.7,36700.0,38.7412,38.7836,38.7412,38.7582,36700.0
2013-06-28 14:00:00,45.71,45.71,45.66,45.68,22200.0,38.7666,38.7666,38.7242,38.7412,22200.0
2013-06-28 14:10:00,45.68,45.7,45.64,45.69,22500.0,38.7412,38.7582,38.7073,38.7497,22500.0
2013-06-28 14:20:00,45.69,45.69,45.64,45.66,20100.0,38.7497,38.7497,38.7073,38.7242,20100.0
2013-06-28 14:30:00,45.66,45.67,45.61,45.65,31200.0,38.7242,38.7327,38.6818,38.7158,31200.0
2013-06-28 14:40:00,45.66,45.69,45.59,45.68,31000.0,38.7242,38.7497,38.6649,38.7412,31000.0
2013-06-28 14:50:00,45.68,45.69,45.66,45.67,22900.0,38.7412,38.7497,38.7242,38.7327,22900.0
2013-06-28 15:00:00,45.68,45.68,45.56,45.57,33000.0,38.7412,38.7412,38.6394,38.6479,33000.0
2013-06-28 15:10:00,45.57,45.68,45.56,45.65,33200.0,38.6479,38.7412,38.6394,38.7158,33200.0
2013-06-28 15:20:00,45.66,45.68,45.62,45.68,33500.0,38.7242,38.7412,38.6903,38.7412,33500.0
2013-06-28 15:30:00,45.68,45.69,45.61,45.63,67000.0,38.7412,38.7497,38.6818,38.6988,67000.0
2013-06-28 15:40:00,45.64,45.66,45.4,45.41,103300.0,38.7073,38.7242,38.5037,38.5122,103300.0
2013-06-28 15:50:00,45.41,45.41,45.12,45.15,308600.0,38.5122,38.5122,38.2663,38.2917,308600.0
2013-07-01 09:30:00,45.19,45.51,45.0,45.15,59000.0,38.3256,38.597,38.1645,38.2917,59000.0
2013-07-01 09:40:00,45.06,45.28,45.01,45.27,48300.0,38.2154,38.402,38.173,38.3935,48300.0
2013-07-01 09:50:00,45.25,45.32,45.2,45.3,23500.0,38.3765,38.4359,38.3341,38.4189,23500.0
2013-07-01 10:00:00,45.28,45.31,45.1,45.13,73000.0,38.402,38.4274,38.2493,38.2747,73000.0
2013-07-01 10:10:00,45.11,45.2,45.1,45.12,30700.0,38.2578,38.3341,38.2493,38.2663,30700.0
2013-07-01 10:20:00,45.14,45.15,45.03,45.08,42700.0,38.2832,38.2917,38.1899,38.2323,42700.0
2013-07-01 10:30:00,45.08,45.17,45.04,45.04,28900.0,38.2323,38.3087,38.1984,38.1984,28900.0
2013-07-01 10:40:00,45.04,45.19,45.02,45.19,32900.0,38.1984,38.3256,38.1815,38.3256,32900.0
2013-07-01 10:50:00,45.19,45.2,45.09,45.13,46300.0,38.3256,38.3341,38.2408,38.2747,46300.0
2013-07-01 11:00:00,45.13,45.2,45.13,45.18,33300.0,38.2747,38.3341,38.2747,38.3171,33300.0
2013-07-01 11:10:00,45.18,45.2,45.16,45.18,20200.0,38.3171,38.3341,38.3002,38.3171,20200.0
2013-07-01 11:20:00,45.18,45.19,45.07,45.09,58200.0,38.3171,38.3256,38.2239,38.2408,58200.0
2013-07-01 11:30:00,45.09,45.1,45.0,45.0,44100.0,38.2408,38.2493,38.1645,38.1645,44100.0
2013-07-01 11:40:00,45.0,45.1,44.96,45.09,48800.0,38.1645,38.2493,38.1306,38.2408,48800.0
2013-07-01 11:50:00,45.09,45.1,45.01,45.01,35700.0,38.2408,38.2493,38.173,38.173,35700.0
2013-07-01 12:00:00,45.01,45.09,44.93,45.09,49800.0,38.173,38.2408,38.1051,38.2408,49800.0
2013-07-01 12:10:00,45.09,45.09,44.87,44.87,37200.0,38.2408,38.2408,38.0542,38.0542,37200.0
2013-07-01 12:20:00,44.86,44.86,44.59,44.59,68400.0,38.0458,38.0458,37.8168,37.8168,68400.0
2013-07-01 12:30:00,44.6,44.65,44.49,44.49,82000.0,37.8252,37.8677,37.732,37.732,82000.0
2013-07-01 12:40:00,44.49,44.49,44.3,44.33,91800.0,37.732,37.732,37.5708,37.5963,91800.0
2013-07-01 12:50:00,44.33,44.35,44.16,44.22,109000.0,37.5963,37.6132,37.4521,37.503,109000.0
2013-07-01 13:00:00,44.23,44.29,44.16,44.24,156700.0,37.5115,37.5623,37.4521,37.5199,156700.0
2013-07-01 13:10:00,44.24,44.46,44.2,44.45,81500.0,37.5199,37.7065,37.486,37.698,81500.0
2013-07-01 13:20:00,44.45,44.56,44.41,44.55,44400.0,37.698,37.7913,37.6641,37.7828,44400.0
2013-07-01 13:30:00,44.55,44.55,44.38,44.48,126600.0,37.7828,37.7828,37.6387,37.7235,126600.0
2013-07-01 13:40:00,44.48,44.53,44.43,44.49,32900.0,37.7235,37.7659,37.6811,37.732,32900.0
2013-07-01 13:50:00,44.5,44.59,44.49,44.56,44800.0,37.7404,37.8168,37.732,37.7913,44800.0
2013-07-01 14:00:00,44.55,44.84,44.55,44.84,74500.0,37.7828,38.0288,37.7828,38.0288,74500.0
2013-07-01 14:10:00,44.85,44.89,44.76,44.8,32700.0,38.0373,38.0712,37.9609,37.9949,32700.0
2013-07-01 14:20:00,44.8,44.8,44.65,44.76,30700.0,37.9949,37.9949,37.8677,37.9609,30700.0
2013-07-01 14:30:00,44.78,44.8,44.69,44.76,35100.0,37.9779,37.9949,37.9016,37.9609,35100.0
2013-07-01 14:40:00,44.75,44.75,44.58,44.58,28800.0,37.9525,37.9525,37.8083,37.8083,28800.0
2013-07-01 14:50:00,44.58,44.6,44.52,44.6,53900.0,37.8083,37.8252,37.7574,37.8252,53900.0
2013-07-01 15:00:00,44.6,44.78,44.6,44.77,40100.0,37.8252,37.9779,37.8252,37.9694,40100.0
2013-07-01 15:10:00,44.78,44.78,44.63,44.64,29600.0,37.9779,37.9779,37.8507,37.8592,29600.0
2013-07-01 15:20:00,44.65,44.75,44.63,44.64,72700.0,37.8677,37.9525,37.8507,37.8592,72700.0
2013-07-01 15:30:00,44.64,44.64,44.55,44.58,57600.0,37.8592,37.8592,37.7828,37.8083,57600.0
2013-07-01 15:40:00,44.58,44.62,44.54,44.6,240500.0,37.8083,37.8422,37.7744,37.8252,240500.0
2013-07-01 15:50:00,44.59,44.73,44.58,44.68,152700.0,37.8168,37.9355,37.8083,37.8931,152700.0
2013-07-02 09:30:00,44.98,45.19,44.9,45.07,61800.0,38.1475,38.3256,38.0797,38.2239,61800.0
2013-07-02 09:40:00,45.07,45.18,45.01,45.17,19700.0,38.2239,38.3171,38.173,38.3087,19700.0
2013-07-02 09:50:00,45.18,45.31,45.15,45.17,34000.0,38.3171,38.4274,38.2917,38.3087,34000.0
2013-07-02 10:00:00,45.18,45.18,45.1,45.15,30500.0,38.3171,38.3171,38.2493,38.2917,30500.0
2013-07-02 10:10:00,45.14,45.17,45.14,45.15,23800.0,38.2832,38.3087,38.2832,38.2917,23800.0
2013-07-02 10:20:00,45.14,45.17,45.09,45.14,16400.0,38.2832,38.3087,38.2408,38.2832,16400.0
2013-07-02 10:30:00,45.14,45.15,45.07,45.08,9400.0,38.2832,38.2917,38.2239,38.2323,9400.0
2013-07-02 10:40:00,45.09,45.14,45.01,45.03,24300.0,38.2408,38.2832,38.173,38.1899,24300.0
2013-07-02 10:50:00,45.03,45.13,45.03,45.11,12700.0,38.1899,38.2747,38.1899,38.2578,12700.0
2013-07-02 11:00:00,45.11,45.13,45.08,45.09,13200.0,38.2578,38.2747,38.2323,38.2408,13200.0
2013-07-02 11:10:00,45.09,45.13,45.07,45.13,16200.0,38.2408,38.2747,38.2239,38.2747,16200.0
2013-07-02 11:20:00,45.11,45.16,45.08,45.14,11400.0,38.2578,38.3002,38.2323,38.2832,11400.0
2013-07-02 11:30:00,45.13,45.16,45.13,45.13,7800.0,38.2747,38.3002,38.2747,38.2747,7800.0
2013-07-02 11:40:00,45.13,45.23,45.13,45.18,10600.0,38.2747,38.3596,38.2747,38.3171,10600.0
2013-07-02 11:50:00,45.17,45.19,45.11,45.13,7100.0,38.3087,38.3256,38.2578,38.2747,7100.0
2013-07-02 12:00:00,45.13,45.13,45.08,45.08,6800.0,38.2747,38.2747,38.2323,38.2323,6800.0
2013-07-02 12:10:00,45.07,45.07,44.97,44.99,6800.0,38.2239,38.2239,38.139,38.156,6800.0
2013-07-02 12:20:00,44.99,44.99,44.89,44.95,8600.0,38.156,38.156,38.0712,38.1221,8600.0
2013-07-02 12:30:00,44.96,45.03,44.96,45.03,4700.0,38.1306,38.1899,38.1306,38.1899,4700.0
2013-07-02 12:40:00,45.02,45.03,44.96,45.0,7500.0,38.1815,38.1899,38.1306,38.1645,7500.0
2013-07-02 12:50:00,45.0,45.07,44.98,45.07,5200.0,38.1645,38.2239,38.1475,38.2239,5200.0
2013-07-02 13:00:00,45.07,45.08,44.99,44.99,5200.0,38.2239,38.2323,38.156,38.156,5200.0
2013-07-02 13:10:00,44.98,44.99,44.87,44.89,6900.0,38.1475,38.156,38.0542,38.0712,6900.0
2013-07-02 13:20:00,44.88,44.91,44.87,44.91,8900.0,38.0627,38.0882,38.0542,38.0882,8900.0
2013-07-02 13:30:00,44.9,44.92,44.79,44.79,10700.0,38.0797,38.0966,37.9864,37.9864,10700.0
2013-07-02 13:40:00,44.82,44.82,44.76,44.8,9500.0,38.0118,38.0118,37.9609,37.9949,9500.0
2013-07-02 13:50:00,44.8,44.85,44.79,44.84,7400.0,37.9949,38.0373,37.9864,38.0288,7400.0
2013-07-02 14:00:00,44.84,44.84,44.75,44.75,7100.0,38.0288,38.0288,37.9525,37.9525,7100.0
2013-07-02 14:10:00,44.76,44.76,44.66,44.68,6400.0,37.9609,37.9609,37.8761,37.8931,6400.0
2013-07-02 14:20:00,44.67,44.71,44.67,44.69,11100.0,37.8846,37.9185,37.8846,37.9016,11100.0
2013-07-02 14:30:00,44.69,44.72,44.65,44.65,20800.0,37.9016,37.927,37.8677,37.8677,20800.0
2013-07-02 14:40:00,44.64,44.65,44.6,44.63,10300.0,37.8592,37.8677,37.8252,37.8507,10300.0
2013-07-02 14:50:00,44.61,44.68,44.61,44.66,11500.0,37.8337,37.8931,37.8337,37.8761,11500.0
2013-07-02 15:00:00,44.66,44.67,44.63,44.67,9800.0,37.8761,37.8846,37.8507,37.8846,9800.0
2013-07-02 15:10:00,44.67,44.7,44.66,44.7,17500.0,37.8846,37.9101,37.8761,37.9101,17500.0
2013-07-02 15:20:00,44.69,44.7,44.64,44.66,20200.0,37.9016,37.9101,37.8592,37.8761,20200.0
2013-07-02 15:30:00,44.67,44.75,44.61,44.69,53700.0,37.8846,37.9525,37.8337,37.9016,53700.0
2013-07-02 15:40:00,44.69,44.75,44.67,44.74,53100.0,37.9016,37.9525,37.8846,37.944,53100.0
2013-07-02 15:50:00,44.74,44.88,44.74,44.81,66800.0,37.944,38.0627,37.944,38.0033,66800.0
2013-07-03 09:30:00,44.84,44.84,44.35,44.35,42700.0,38.0288,38.0288,37.6132,37.6132,42700.0
2013-07-03 09:40:00,44.36,44.46,44.28,44.4,13700.0,37.6217,37.7065,37.5539,37.6556,13700.0
2013-07-03 09:50:00,44.4,44.47,44.23,44.29,67900.0,37.6556,37.715,37.5115,37.5623,67900.0
2013-07-03 10:00:00,44.23,44.34,44.23,44.31,44400.0,37.5115,37.6047,37.5115,37.5793,44400.0
2013-07-03 10:10:00,44.3,44.36,44.25,44.36,55000.0,37.5708,37.6217,37.5284,37.6217,55000.0
2013-07-03 10:20:00,44.34,44.51,44.33,44.51,52300.0,37.6047,37.7489,37.5963,37.7489,52300.0
2013-07-03 10:30:00,44.54,44.54,44.42,44.47,9200.0,37.7744,37.7744,37.6726,37.715,9200.0
2013-07-03 10:40:00,44.44,44.58,44.42,44.58,22500.0,37.6896,37.8083,37.6726,37.8083,22500.0
2013-07-03 10:50:00,44.59,44.64,44.54,44.55,10700.0,37.8168,37.8592,37.7744,37.7828,10700.0
2013-07-03 11:00:00,44.57,44.72,44.57,44.7,9600.0,37.7998,37.927,37.7998,37.9101,9600.0
2013-07-03 11:10:00,44.69,44.77,44.69,44.75,10100.0,37.9016,37.9694,37.9016,37.9525,10100.0
2013-07-03 11:20:00,44.75,44.75,44.52,44.52,25100.0,37.9525,37.9525,37.7574,37.7574,25100.0
2013-07-03 11:30:00,44.52,44.63,44.51,44.59,10200.0,37.7574,37.8507,37.7489,37.8168,10200.0
2013-07-03 11:40:00,44.58,44.66,44.55,44.66,121000.0,37.8083,37.8761,37.7828,37.8761,121000.0
2013-07-03 11:50:00,44.67,44.8,44.67,44.76,25100.0,37.8846,37.9949,37.8846,37.9609,25100.0
2013-07-03 12:00:00,44.76,44.9,44.76,44.89,27000.0,37.9609,38.0797,37.9609,38.0712,27000.0
2013-07-03 12:10:00,44.89,44.94,44.82,44.94,14000.0,38.0712,38.1136,38.0118,38.1136,14000.0
2013-07-03 12:20:00,44.95,45.0,44.93,44.99,20900.0,38.1221,38.1645,38.1051,38.156,20900.0
2013-07-03 12:30:00,44.99,45.01,44.85,44.85,13800.0,38.156,38.173,38.0373,38.0373,13800.0
2013-07-03 12:40:00,44.82,44.86,44.64,44.65,21300.0,38.0118,38.0458,37.8592,37.8677,21300.0
2013-07-03 12:50:00,44.64,44.82,44.55,44.61,134300.0,37.8592,38.0118,37.7828,37.8337,134300.0
2013-07-05 09:30:00,45.07,45.2,44.94,45.0,23600.0,38.2239,38.3341,38.1136,38.1645,23600.0
2013-07-05 09:40:00,45.01,45.05,44.93,44.93,13700.0,38.173,38.2069,38.1051,38.1051,13700.0
2013-07-05 09:50:00,44.94,44.98,44.81,44.82,18600.0,38.1136,38.1475,38.0033,38.0118,18600.0
2013-07-05 10:00:00,44.82,44.83,44.74,44.81,7800.0,38.0118,38.0203,37.944,38.0033,7800.0
2013-07-05 10:10:00,44.76,44.76,44.61,44.68,8300.0,37.9609,37.9609,37.8337,37.8931,8300.0
2013-07-05 10:20:00,44.64,44.65,44.5,44.62,15100.0,37.8592,37.8677,37.7404,37.8422,15100.0
2013-07-05 10:30:00,44.63,44.78,44.57,44.57,5700.0,37.8507,37.9779,37.7998,37.7998,5700.0
2013-07-05 10:40:00,44.57,44.8,44.57,44.77,7200.0,37.7998,37.9949,37.7998,37.9694,7200.0
2013-07-05 10:50:00,44.77,44.9,44.77,44.9,11300.0,37.9694,38.0797,37.9694,38.0797,11300.0
2013-07-05 11:00:00,44.89,44.9,44.79,44.79,10300.0,38.0712,38.0797,37.9864,37.9864,10300.0
2013-07-05 11:10:00,44.78,44.79,44.7,44.73,6400.0,37.9779,37.9864,37.9101,37.9355,6400.0
2013-07-05 11:20:00,44.75,44.8,44.74,44.76,4500.0,37.9525,37.9949,37.944,37.9609,4500.0
2013-07-05 11:30:00,44.74,44.74,44.58,44.61,4900.0,37.944,37.944,37.8083,37.8337,4900.0
2013-07-05 11:40:00,44.64,44.7,44.64,44.65,2200.0,37.8592,37.9101,37.8592,37.8677,2200.0
2013-07-05 11:50:00,44.69,44.85,44.68,44.85,76100.0,37.9016,38.0373,37.8931,38.0373,76100.0
2013-07-05 12:00:00,44.85,44.85,44.81,44.82,7500.0,38.0373,38.0373,38.0033,38.0118,7500.0
2013-07-05 12:10:00,44.81,44.85,44.8,44.8,5200.0,38.0033,38.0373,37.9949,37.9949,5200.0
2013-07-05 12:20:00,44.81,44.83,44.8,44.83,2600.0,38.0033,38.0203,37.9949,38.0203,2600.0
2013-07-05 12:30:00,44.83,44.9,44.81,44.82,8000.0,38.0203,38.0797,38.0033,38.0118,8000.0
2013-07-05 12:40:00,44.8,44.82,44.78,44.82,1900.0,37.9949,38.0118,37.9779,38.0118,1900.0
2013-07-05 12:50:00,44.83,44.88,44.82,44.88,3300.0,38.0203,38.0627,38.0118,38.0627,3300.0
2013-07-05 13:00:00,44.86,44.89,44.8,44.83,7600.0,38.0458,38.0712,37.9949,38.0203,7600.0
2013-07-05 13:10:00,44.82,44.9,44.82,44.84,5800.0,38.0118,38.0797,38.0118,38.0288,5800.0
2013-07-05 13:20:00,44.82,44.83,44.81,44.81,5500.0,38.0118,38.0203,38.0033,38.0033,5500.0
2013-07-05 13:30:00,44.82,44.85,44.82,44.85,6500.0,38.0118,38.0373,38.0118,38.0373,6500.0
2013-07-05 13:40:00,44.82,44.86,44.82,44.83,12000.0,38.0118,38.0458,38.0118,38.0203,12000.0
2013-07-05 13:50:00,44.83,44.85,44.82,44.84,11900.0,38.0203,38.0373,38.0118,38.0288,11900.0
2013-07-05 14:00:00,44.84,44.9,44.83,44.87,19900.0,38.0288,38.0797,38.0203,38.0542,19900.0
2013-07-05 14:10:00,44.86,44.89,44.84,44.84,10900.0,38.0458,38.0712,38.0288,38.0288,10900.0
2013-07-05 14:20:00,44.84,44.87,44.82,44.83,10600.0,38.0288,38.0542,38.0118,38.0203,10600.0
2013-07-05 14:30:00,44.85,44.91,44.84,44.88,21000.0,38.0373,38.0882,38.0288,38.0627,21000.0
2013-07-05 14:40:00,44.9,44.92,44.87,44.88,14700.0,38.0797,38.0966,38.0542,38.0627,14700.0
2013-07-05 14:50:00,44.88,44.91,44.88,44.9,8500.0,38.0627,38.0882,38.0627,38.0797,8500.0
2013-07-05 15:00:00,44.9,44.95,44.86,44.86,17900.0,38.0797,38.1221,38.0458,38.0458,17900.0
2013-07-05 15:10:00,44.86,44.87,44.84,44.85,12700.0,38.0458,38.0542,38.0288,38.0373,12700.0
2013-07-05 15:20:00,44.83,44.83,44.73,44.75,7900.0,38.0203,38.0203,37.9355,37.9525,7900.0
2013-07-05 15:30:00,44.76,44.82,44.76,44.82,17400.0,37.9609,38.0118,37.9609,38.0118,17400.0
2013-07-05 15:40:00,44.82,44.89,44.81,44.85,16000.0,38.0118,38.0712,38.0033,38.0373,16000.0
2013-07-05 15:50:00,44.84,44.91,44.84,44.89,79800.0,38.0288,38.0882,38.0288,38.0712,79800.0
2013-07-08 09:30:00,45.1,45.15,44.95,44.96,14300.0,38.2493,38.2917,38.1221,38.1306,14300.0
2013-07-08 09:40:00,44.93,45.01,44.8,44.93,10700.0,38.1051,38.173,37.9949,38.1051,10700.0
2013-07-08 09:50:00,44.94,44.94,44.75,44.79,28100.0,38.1136,38.1136,37.9525,37.9864,28100.0
2013-07-08 10:00:00,44.79,44.92,44.78,44.8,15800.0,37.9864,38.0966,37.9779,37.9949,15800.0
2013-07-08 10:10:00,44.82,44.87,44.75,44.77,14800.0,38.0118,38.0542,37.9525,37.9694,14800.0
2013-07-08 10:20:00,44.77,44.77,44.64,44.67,13100.0,37.9694,37.9694,37.8592,37.8846,13100.0
2013-07-08 10:30:00,44.69,44.78,44.69,44.78,7900.0,37.9016,37.9779,37.9016,37.9779,7900.0
2013-07-08 10:40:00,44.78,44.93,44.77,44.89,11500.0,37.9779,38.1051,37.9694,38.0712,11500.0
2013-07-08 10:50:00,44.89,44.96,44.8,44.82,11100.0,38.0712,38.1306,37.9949,38.0118,11100.0
2013-07-08 11:00:00,44.83,44.99,44.82,44.99,9400.0,38.0203,38.156,38.0118,38.156,9400.0
2013-07-08 11:10:00,44.98,45.05,44.95,45.0,14600.0,38.1475,38.2069,38.1221,38.1645,14600.0
2013-07-08 11:20:00,45.01,45.05,44.92,44.98,31300.0,38.173,38.2069,38.0966,38.1475,31300.0
2013-07-08 11:30:00,44.98,44.99,44.91,44.98,42100.0,38.1475,38.156,38.0882,38.1475,42100.0
2013-07-08 11:40:00,44.96,44.98,44.92,44.96,13100.0,38.1306,38.1475,38.0966,38.1306,13100.0
2013-07-08 11:50:00,44.96,44.96,44.84,44.87,13400.0,38.1306,38.1306,38.0288,38.0542,13400.0
2013-07-08 12:00:00,44.9,44.96,44.81,44.88,10000.0,38.0797,38.1306,38.0033,38.0627,10000.0
2013-07-08 12:10:00,44.87,44.94,44.87,44.92,5700.0,38.0542,38.1136,38.0542,38.0966,5700.0
2013-07-08 12:20:00,44.93,44.95,44.88,44.9,8000.0,38.1051,38.1221,38.0627,38.0797,8000.0
2013-07-08 12:30:00,44.9,44.92,44.88,44.89,10500.0,38.0797,38.0966,38.0627,38.0712,10500.0
2013-07-08 12:40:00,44.89,44.9,44.85,44.88,61800.0,38.0712,38.0797,38.0373,38.0627,61800.0
2013-07-08 12:50:00,44.88,44.88,44.82,44.83,14100.0,38.0627,38.0627,38.0118,38.0203,14100.0
2013-07-08 13:00:00,44.83,44.88,44.82,44.87,7800.0,38.0203,38.0627,38.0118,38.0542,7800.0
2013-07-08 13:10:00,44.87,44.87,44.65,44.78,27100.0,38.0542,38.0542,37.8677,37.9779,27100.0
2013-07-08 13:20:00,44.8,44.82,44.77,44.78,7200.0,37.9949,38.0118,37.9694,37.9779,7200.0
2013-07-08 13:30:00,44.8,44.82,44.76,44.77,9600.0,37.9949,38.0118,37.9609,37.9694,9600.0
2013-07-08 13:40:00,44.78,44.81,44.73,44.74,18800.0,37.9779,38.0033,37.9355,37.944,18800.0
2013-07-08 13:50:00,44.73,44.78,44.7,44.78,38600.0,37.9355,37.9779,37.9101,37.9779,38600.0
2013-07-08 14:00:00,44.78,44.78,44.66,44.77,43500.0,37.9779,37.9779,37.8761,37.9694,43500.0
2013-07-08 14:10:00,44.77,44.78,44.74,44.77,12300.0,37.9694,37.9779,37.944,37.9694,12300.0
2013-07-08 14:20:00,44.78,44.78,44.71,44.75,18100.0,37.9779,37.9779,37.9185,37.9525,18100.0
2013-07-08 14:30:00,44.75,44.79,44.73,44.78,38300.0,37.9525,37.9864,37.9355,37.9779,38300.0
2013-07-08 14:40:00,44.78,44.78,44.77,44.78,11900.0,37.9779,37.9779,37.9694,37.9779,11900.0
2013-07-08 14:50:00,44.78,44.78,44.73,44.77,29700.0,37.9779,37.9779,37.9355,37.9694,29700.0
2013-07-08 15:00:00,44.77,44.78,44.75,44.78,14700.0,37.9694,37.9779,37.9525,37.9779,14700.0
2013-07-08 15:10:00,44.77,44.88,44.77,44.87,43600.0,37.9694,38.0627,37.9694,38.0542,43600.0
2013-07-08 15:20:00,44.87,44.88,44.75,44.76,33300.0,38.0542,38.0627,37.9525,37.9609,33300.0
2013-07-08 15:30:00,44.76,44.77,44.71,44.72,30900.0,37.9609,37.9694,37.9185,37.927,30900.0
2013-07-08 15:40:00,44.74,44.75,44.69,44.75,19900.0,37.944,37.9525,37.9016,37.9525,19900.0
2013-07-08 15:50:00,44.75,44.75,44.67,44.72,75400.0,37.9525,37.9525,37.8846,37.927,75400.0
2013-07-09 09:30:00,44.71,44.89,44.63,44.78,25900.0,37.9185,38.0712,37.8507,37.9779,25900.0
2013-07-09 09:40:00,44.76,44.76,44.54,44.63,10200.0,37.9609,37.9609,37.7744,37.8507,10200.0
2013-07-09 09:50:00,44.63,44.65,44.44,44.5,20100.0,37.8507,37.8677,37.6896,37.7404,20100.0
2013-07-09 10:00:00,44.49,44.5,44.3,44.34,17700.0,37.732,37.7404,37.5708,37.6047,17700.0
2013-07-09 10:10:00,44.35,44.5,44.22,44.29,40400.0,37.6132,37.7404,37.503,37.5623,40400.0
2013-07-09 10:20:00,44.3,44.37,44.13,44.13,41700.0,37.5708,37.6302,37.4266,37.4266,41700.0
2013-07-09 10:30:00,44.15,44.17,43.96,43.96,45100.0,37.4436,37.4606,37.2825,37.2825,45100.0
2013-07-09 10:40:00,44.0,44.1,43.99,44.03,34800.0,37.3164,37.4012,37.3079,37.3418,34800.0
2013-07-09 10:50:00,44.03,44.09,44.03,44.05,12000.0,37.3418,37.3927,37.3418,37.3588,12000.0
2013-07-09 11:00:00,44.06,44.13,44.04,44.13,34500.0,37.3673,37.4266,37.3503,37.4266,34500.0
2013-07-09 11:10:00,44.16,44.16,43.99,43.99,40600.0,37.4521,37.4521,37.3079,37.3079,40600.0
2013-07-09 11:20:00,43.99,44.04,43.96,44.0,17100.0,37.3079,37.3503,37.2825,37.3164,17100.0
2013-07-09 11:30:00,44.01,44.02,43.95,43.96,63200.0,37.3249,37.3334,37.274,37.2825,63200.0
2013-07-09 11:40:00,43.95,43.98,43.89,43.95,22200.0,37.274,37.2994,37.2231,37.274,22200.0
2013-07-09 11:50:00,43.95,43.96,43.79,43.95,58900.0,37.274,37.2825,37.1383,37.274,58900.0
2013-07-09 12:00:00,43.97,43.98,43.93,43.94,8300.0,37.2909,37.2994,37.257,37.2655,8300.0
2013-07-09 12:10:00,43.94,43.97,43.85,43.94,86900.0,37.2655,37.2909,37.1892,37.2655,86900.0
2013-07-09 12:20:00,43.96,44.02,43.96,44.0,16200.0,37.2825,37.3334,37.2825,37.3164,16200.0
2013-07-09 12:30:00,44.0,44.02,43.95,44.01,24600.0,37.3164,37.3334,37.274,37.3249,24600.0
2013-07-09 12:40:00,44.01,44.03,44.0,44.02,21400.0,37.3249,37.3418,37.3164,37.3334,21400.0
2013-07-09 12:50:00,44.03,44.22,44.0,44.14,40400.0,37.3418,37.503,37.3164,37.4351,40400.0
2013-07-09 13:00:00,44.12,44.12,44.01,44.05,33000.0,37.4182,37.4182,37.3249,37.3588,33000.0
2013-07-09 13:10:00,44.05,44.18,44.01,44.18,41300.0,37.3588,37.469,37.3249,37.469,41300.0
2013-07-09 13:20:00,44.16,44.2,44.06,44.09,26100.0,37.4521,37.486,37.3673,37.3927,26100.0
2013-07-09 13:30:00,44.08,44.09,44.01,44.05,19400.0,37.3842,37.3927,37.3249,37.3588,19400.0
2013-07-09 13:40:00,44.05,44.09,44.05,44.05,22300.0,37.3588,37.3927,37.3588,37.3588,22300.0
2013-07-09 13:50:00,44.05,44.06,44.04,44.06,20000.0,37.3588,37.3673,37.3503,37.3673,20000.0
2013-07-09 14:00:00,44.05,44.05,43.95,43.99,31500.0,37.3588,37.3588,37.274,37.3079,31500.0
2013-07-09 14:10:00,44.0,44.0,43.91,43.95,55900.0,37.3164,37.3164,37.2401,37.274,55900.0
2013-07-09 14:20:00,43.96,43.98,43.94,43.94,22000.0,37.2825,37.2994,37.2655,37.2655,22000.0
2013-07-09 14:30:00,43.95,43.97,43.9,43.93,41800.0,37.274,37.2909,37.2316,37.257,41800.0
2013-07-09 14:40:00,43.93,44.0,43.93,43.97,32900.0,37.257,37.3164,37.257,37.2909,32900.0
2013-07-09 14:50:00,43.98,44.02,43.89,43.89,46000.0,37.2994,37.3334,37.2231,37.2231,46000.0
2013-07-09 15:00:00,43.9,43.91,43.89,43.91,58200.0,37.2316,37.2401,37.2231,37.2401,58200.0
2013-07-09 15:10:00,43.91,43.93,43.9,43.92,44100.0,37.2401,37.257,37.2316,37.2485,44100.0
2013-07-09 15:20:00,43.92,43.92,43.88,43.91,30000.0,37.2485,37.2485,37.2146,37.2401,30000.0
2013-07-09 15:30:00,43.91,43.91,43.88,43.9,44300.0,37.2401,37.2401,37.2146,37.2316,44300.0
2013-07-09 15:40:00,43.91,43.91,43.8,43.8,104500.0,37.2401,37.2401,37.1468,37.1468,104500.0
2013-07-09 15:50:00,43.8,43.82,43.76,43.8,164600.0,37.1468,37.1637,37.1128,37.1468,164600.0
2013-07-10 09:30:00,43.95,44.56,43.95,44.32,37400.0,37.274,37.7913,37.274,37.5878,37400.0
2013-07-10 09:40:00,44.29,44.43,44.18,44.27,26300.0,37.5623,37.6811,37.469,37.5454,26300.0
2013-07-10 09:50:00,44.26,44.26,44.11,44.11,23800.0,37.5369,37.5369,37.4097,37.4097,23800.0
2013-07-10 10:00:00,44.14,44.24,44.11,44.19,11600.0,37.4351,37.5199,37.4097,37.4775,11600.0
2013-07-10 10:10:00,44.2,44.21,44.0,44.11,30100.0,37.486,37.4945,37.3164,37.4097,30100.0
2013-07-10 10:20:00,44.12,44.14,43.98,43.98,18300.0,37.4182,37.4351,37.2994,37.2994,18300.0
2013-07-10 10:30:00,43.95,44.0,43.86,43.89,36200.0,37.274,37.3164,37.1977,37.2231,36200.0
2013-07-10 10:40:00,43.88,43.91,43.82,43.89,22800.0,37.2146,37.2401,37.1637,37.2231,22800.0
2013-07-10 10:50:00,43.88,43.93,43.75,43.83,29000.0,37.2146,37.257,37.1044,37.1722,29000.0
2013-07-10 11:00:00,43.82,43.85,43.68,43.69,32800.0,37.1637,37.1892,37.045,37.0535,32800.0
2013-07-10 11:10:00,43.7,43.73,43.6,43.73,36200.0,37.062,37.0874,36.9771,37.0874,36200.0
2013-07-10 11:20:00,43.73,43.77,43.61,43.65,23000.0,37.0874,37.1213,36.9856,37.0196,23000.0
2013-07-10 11:30:00,43.65,43.72,43.65,43.68,23500.0,37.0196,37.0789,37.0196,37.045,23500.0
2013-07-10 11:40:00,43.68,43.7,43.62,43.64,60000.0,37.045,37.062,36.9941,37.0111,60000.0
2013-07-10 11:50:00,43.66,43.67,43.62,43.64,9600.0,37.028,37.0365,36.9941,37.0111,9600.0
2013-07-10 12:00:00,43.63,43.66,43.55,43.57,25500.0,37.0026,37.028,36.9347,36.9517,25500.0
2013-07-10 12:10:00,43.56,43.59,43.5,43.55,12300.0,36.9432,36.9687,36.8923,36.9347,12300.0
2013-07-10 12:20:00,43.56,43.56,43.47,43.48,34300.0,36.9432,36.9432,36.8669,36.8754,34300.0
2013-07-10 12:30:00,43.51,43.64,43.51,43.63,71900.0,36.9008,37.0111,36.9008,37.0026,71900.0
2013-07-10 12:40:00,43.64,43.77,43.64,43.72,19600.0,37.0111,37.1213,37.0111,37.0789,19600.0
2013-07-10 12:50:00,43.72,43.72,43.64,43.65,22600.0,37.0789,37.0789,37.0111,37.0196,22600.0
2013-07-10 13:00:00,43.65,43.78,43.64,43.78,37400.0,37.0196,37.1298,37.0111,37.1298,37400.0
2013-07-10 13:10:00,43.75,43.82,43.75,43.8,14900.0,37.1044,37.1637,37.1044,37.1468,14900.0
2013-07-10 13:20:00,43.8,43.8,43.73,43.76,16600.0,37.1468,37.1468,37.0874,37.1128,16600.0
2013-07-10 13:30:00,43.76,43.8,43.75,43.76,14500.0,37.1128,37.1468,37.1044,37.1128,14500.0
2013-07-10 13:40:00,43.75,43.85,43.75,43.85,13000.0,37.1044,37.1892,37.1044,37.1892,13000.0
2013-07-10 13:50:00,43.86,43.86,43.65,43.67,36300.0,37.1977,37.1977,37.0196,37.0365,36300.0
2013-07-10 14:00:00,43.66,43.76,43.45,43.5,78200.0,37.028,37.1128,36.8499,36.8923,78200.0
2013-07-10 14:10:00,43.55,43.66,43.51,43.65,26600.0,36.9347,37.028,36.9008,37.0196,26600.0
2013-07-10 14:20:00,43.65,43.74,43.59,43.65,81400.0,37.0196,37.0959,36.9687,37.0196,81400.0
2013-07-10 14:30:00,43.64,43.64,43.46,43.5,28800.0,37.0111,37.0111,36.8584,36.8923,28800.0
2013-07-10 14:40:00,43.5,43.51,43.35,43.35,67000.0,36.8923,36.9008,36.7651,36.7651,67000.0
2013-07-10 14:50:00,43.37,43.39,43.19,43.34,48700.0,36.7821,36.799,36.6294,36.7566,48700.0
2013-07-10 15:00:00,43.34,43.4,43.32,43.32,69000.0,36.7566,36.8075,36.7397,36.7397,69000.0
2013-07-10 15:10:00,43.32,43.36,43.23,43.35,60500.0,36.7397,36.7736,36.6634,36.7651,60500.0
2013-07-10 15:20:00,43.35,43.44,43.34,43.36,65800.0,36.7651,36.8415,36.7566,36.7736,65800.0
2013-07-10 15:30:00,43.37,43.39,43.35,43.37,71500.0,36.7821,36.799,36.7651,36.7821,71500.0
2013-07-10 15:40:00,43.37,43.42,43.34,43.35,110700.0,36.7821,36.8245,36.7566,36.7651,110700.0
2013-07-10 15:50:00,43.35,43.4,43.2,43.27,245800.0,36.7651,36.8075,36.6379,36.6973,245800.0
2013-07-11 09:30:00,44.41,44.75,44.21,44.3,99800.0,37.6641,37.9525,37.4945,37.5708,99800.0
2013-07-11 09:40:00,44.33,44.34,44.11,44.11,60700.0,37.5963,37.6047,37.4097,37.4097,60700.0
2013-07-11 09:50:00,44.18,44.36,44.11,44.27,52000.0,37.469,37.6217,37.4097,37.5454,52000.0
2013-07-11 10:00:00,44.27,44.27,44.12,44.15,18300.0,37.5454,37.5454,37.4182,37.4436,18300.0
2013-07-11 10:10:00,44.19,44.25,44.1,44.1,27300.0,37.4775,37.5284,37.4012,37.4012,27300.0
2013-07-11 10:20:00,44.1,44.28,44.1,44.26,18900.0,37.4012,37.5539,37.4012,37.5369,18900.0
2013-07-11 10:30:00,44.25,44.28,44.06,44.1,29000.0,37.5284,37.5539,37.3673,37.4012,29000.0
2013-07-11 10:40:00,44.1,44.16,43.99,44.02,28200.0,37.4012,37.4521,37.3079,37.3334,28200.0
2013-07-11 10:50:00,44.02,44.05,43.99,44.0,25100.0,37.3334,37.3588,37.3079,37.3164,25100.0
2013-07-11 11:00:00,44.01,44.05,43.99,44.05,27200.0,37.3249,37.3588,37.3079,37.3588,27200.0
2013-07-11 11:10:00,44.05,44.05,43.93,43.94,30300.0,37.3588,37.3588,37.257,37.2655,30300.0
2013-07-11 11:20:00,43.95,44.01,43.94,43.99,13800.0,37.274,37.3249,37.2655,37.3079,13800.0
2013-07-11 11:30:00,43.99,44.0,43.94,43.98,25000.0,37.3079,37.3164,37.2655,37.2994,25000.0
2013-07-11 11:40:00,43.98,44.05,43.96,43.99,17700.0,37.2994,37.3588,37.2825,37.3079,17700.0
2013-07-11 11:50:00,43.99,44.04,43.96,43.99,14700.0,37.3079,37.3503,37.2825,37.3079,14700.0
2013-07-11 12:00:00,44.0,44.03,43.96,44.0,15700.0,37.3164,37.3418,37.2825,37.3164,15700.0
2013-07-11 12:10:00,44.0,44.02,43.97,44.0,9500.0,37.3164,37.3334,37.2909,37.3164,9500.0
2013-07-11 12:20:00,43.98,44.0,43.93,43.95,13400.0,37.2994,37.3164,37.257,37.274,13400.0
2013-07-11 12:30:00,43.94,44.0,43.94,43.97,12700.0,37.2655,37.3164,37.2655,37.2909,12700.0
2013-07-11 12:40:00,43.95,43.98,43.95,43.97,9500.0,37.274,37.2994,37.274,37.2909,9500.0
2013-07-11 12:50:00,43.96,43.98,43.95,43.97,11900.0,37.2825,37.2994,37.274,37.2909,11900.0
2013-07-11 13:00:00,43.98,44.0,43.95,44.0,13800.0,37.2994,37.3164,37.274,37.3164,13800.0
2013-07-11 13:10:00,44.0,44.0,43.99,44.0,5600.0,37.3164,37.3164,37.3079,37.3164,5600.0
2013-07-11 13:20:00,44.0,44.0,43.96,43.99,16900.0,37.3164,37.3164,37.2825,37.3079,16900.0
2013-07-11 13:30:00,43.99,44.07,43.95,44.07,19900.0,37.3079,37.3758,37.274,37.3758,19900.0
2013-07-11 13:40:00,44.07,44.15,44.07,44.13,12000.0,37.3758,37.4436,37.3758,37.4266,12000.0
2013-07-11 13:50:00,44.13,44.13,44.09,44.1,16700.0,37.4266,37.4266,37.3927,37.4012,16700.0
2013-07-11 14:00:00,44.1,44.13,44.08,44.1,15800.0,37.4012,37.4266,37.3842,37.4012,15800.0
2013-07-11 14:10:00,44.1,44.14,44.09,44.12,24600.0,37.4012,37.4351,37.3927,37.4182,24600.0
2013-07-11 14:20:00,44.13,44.2,44.0,44.18,61900.0,37.4266,37.486,37.3164,37.469,61900.0
2013-07-11 14:30:00,44.17,44.19,44.09,44.12,17900.0,37.4606,37.4775,37.3927,37.4182,17900.0
2013-07-11 14:40:00,44.12,44.12,44.06,44.11,17900.0,37.4182,37.4182,37.3673,37.4097,17900.0
2013-07-11 14:50:00,44.11,44.19,44.11,44.18,26000.0,37.4097,37.4775,37.4097,37.469,26000.0
2013-07-11 15:00:00,44.17,44.23,44.15,44.16,35900.0,37.4606,37.5115,37.4436,37.4521,35900.0
2013-07-11 15:10:00,44.15,44.17,44.11,44.14,51600.0,37.4436,37.4606,37.4097,37.4351,51600.0
2013-07-11 15:20:00,44.13,44.21,44.12,44.2,45000.0,37.4266,37.4945,37.4182,37.486,45000.0
2013-07-11 15:30:00,44.19,44.28,44.15,44.28,82200.0,37.4775,37.5539,37.4436,37.5539,82200.0
2013-07-11 15:40:00,44.28,44.39,44.28,44.29,49100.0,37.5539,37.6471,37.5539,37.5623,49100.0
2013-07-11 15:50:00,44.29,44.43,44.28,44.37,96900.0,37.5623,37.6811,37.5539,37.6302,96900.0
2013-07-12 09:30:00,44.68,45.1,44.68,44.94,108800.0,37.8931,38.2493,37.8931,38.1136,108800.0
2013-07-12 09:40:00,45.0,45.0,44.62,44.65,39300.0,38.1645,38.1645,37.8422,37.8677,39300.0
2013-07-12 09:50:00,44.65,44.74,44.61,44.7,12500.0,37.8677,37.944,37.8337,37.9101,12500.0
2013-07-12 10:00:00,44.74,44.74,44.66,44.69,12700.0,37.944,37.944,37.8761,37.9016,12700.0
2013-07-12 10:10:00,44.69,44.79,44.68,44.74,20400.0,37.9016,37.9864,37.8931,37.944,20400.0
2013-07-12 10:20:00,44.73,44.73,44.59,44.63,38500.0,37.9355,37.9355,37.8168,37.8507,38500.0
2013-07-12 10:30:00,44.67,44.71,44.61,44.67,9600.0,37.8846,37.9185,37.8337,37.8846,9600.0
2013-07-12 10:40:00,44.66,44.75,44.63,44.63,24200.0,37.8761,37.9525,37.8507,37.8507,24200.0
2013-07-12 10:50:00,44.66,44.68,44.55,44.66,13800.0,37.8761,37.8931,37.7828,37.8761,13800.0
2013-07-12 11:00:00,44.65,44.68,44.6,44.66,7600.0,37.8677,37.8931,37.8252,37.8761,7600.0
2013-07-12 11:10:00,44.67,44.84,44.67,44.8,15200.0,37.8846,38.0288,37.8846,37.9949,15200.0
2013-07-12 11:20:00,44.81,44.81,44.66,44.66,20100.0,38.0033,38.0033,37.8761,37.8761,20100.0
2013-07-12 11:30:00,44.67,44.75,44.66,44.75,11700.0,37.8846,37.9525,37.8761,37.9525,11700.0
2013-07-12 11:40:00,44.74,44.83,44.7,44.82,12500.0,37.944,38.0203,37.9101,38.0118,12500.0
2013-07-12 11:50:00,44.83,44.84,44.7,44.74,15900.0,38.0203,38.0288,37.9101,37.944,15900.0
2013-07-12 12:00:00,44.72,44.8,44.71,44.77,19200.0,37.927,37.9949,37.9185,37.9694,19200.0
2013-07-12 12:10:00,44.78,44.81,44.75,44.81,17900.0,37.9779,38.0033,37.9525,38.0033,17900.0
2013-07-12 12:20:00,44.81,44.87,44.79,44.79,8200.0,38.0033,38.0542,37.9864,37.9864,8200.0
2013-07-12 12:30:00,44.79,44.79,44.73,44.78,8200.0,37.9864,37.9864,37.9355,37.9779,8200.0
2013-07-12 12:40:00,44.78,44.79,44.74,44.76,7700.0,37.9779,37.9864,37.944,37.9609,7700.0
2013-07-12 12:50:00,44.73,44.74,44.71,44.72,5000.0,37.9355,37.944,37.9185,37.927,5000.0
2013-07-12 13:00:00,44.71,44.73,44.65,44.73,12200.0,37.9185,37.9355,37.8677,37.9355,12200.0
2013-07-12 13:10:00,44.72,44.75,44.69,44.7,14400.0,37.927,37.9525,37.9016,37.9101,14400.0
2013-07-12 13:20:00,44.7,44.72,44.68,44.68,15200.0,37.9101,37.927,37.8931,37.8931,15200.0
2013-07-12 13:30:00,44.71,44.71,44.53,44.6,30300.0,37.9185,37.9185,37.7659,37.8252,30300.0
2013-07-12 13:40:00,44.6,44.62,44.56,44.56,15200.0,37.8252,37.8422,37.7913,37.7913,15200.0
2013-07-12 13:50:00,44.57,44.58,44.46,44.46,11600.0,37.7998,37.8083,37.7065,37.7065,11600.0
2013-07-12 14:00:00,44.46,44.58,44.46,44.49,17800.0,37.7065,37.8083,37.7065,37.732,17800.0
2013-07-12 14:10:00,44.49,44.49,44.46,44.48,15400.0,37.732,37.732,37.7065,37.7235,15400.0
2013-07-12 14:20:00,44.48,44.58,44.48,44.51,17000.0,37.7235,37.8083,37.7235,37.7489,17000.0
2013-07-12 14:30:00,44.51,44.51,44.46,44.46,13500.0,37.7489,37.7489,37.7065,37.7065,13500.0
2013-07-12 14:40:00,44.46,44.56,44.46,44.55,15600.0,37.7065,37.7913,37.7065,37.7828,15600.0
2013-07-12 14:50:00,44.54,44.55,44.5,44.53,17100.0,37.7744,37.7828,37.7404,37.7659,17100.0
2013-07-12 15:00:00,44.53,44.56,44.47,44.55,23700.0,37.7659,37.7913,37.715,37.7828,23700.0
2013-07-12 15:10:00,44.57,44.62,44.54,44.55,25900.0,37.7998,37.8422,37.7744,37.7828,25900.0
2013-07-12 15:20:00,44.54,44.55,44.51,44.54,36000.0,37.7744,37.7828,37.7489,37.7744,36000.0
2013-07-12 15:30:00,44.54,44.55,44.47,44.54,30500.0,37.7744,37.7828,37.715,37.7744,30500.0
2013-07-12 15:40:00,44.54,44.61,44.53,44.59,90100.0,37.7744,37.8337,37.7659,37.8168,90100.0
2013-07-12 15:50:00,44.59,44.66,44.56,44.62,86300.0,37.8168,37.8761,37.7913,37.8422,86300.0
2013-07-15 09:30:00,44.73,45.23,44.73,44.87,176800.0,37.9355,38.3596,37.9355,38.0542,176800.0
2013-07-15 09:40:00,44.85,44.86,44.61,44.71,15800.0,38.0373,38.0458,37.8337,37.9185,15800.0
2013-07-15 09:50:00,44.78,44.85,44.63,44.63,37100.0,37.9779,38.0373,37.8507,37.8507,37100.0
2013-07-15 10:00:00,44.63,44.83,44.63,44.75,12200.0,37.8507,38.0203,37.8507,37.9525,12200.0
2013-07-15 10:10:00,44.73,44.74,44.63,44.65,6800.0,37.9355,37.944,37.8507,37.8677,6800.0
2013-07-15 10:20:00,44.66,44.67,44.61,44.66,10400.0,37.8761,37.8846,37.8337,37.8761,10400.0
2013-07-15 10:30:00,44.65,44.66,44.61,44.66,3700.0,37.8677,37.8761,37.8337,37.8761,3700.0
2013-07-15 10:40:00,44.68,44.79,44.64,44.79,2900.0,37.8931,37.9864,37.8592,37.9864,2900.0
2013-07-15 10:50:00,44.78,44.87,44.74,44.77,17700.0,37.9779,38.0542,37.944,37.9694,17700.0
2013-07-15 11:00:00,44.77,44.88,44.77,44.88,7000.0,37.9694,38.0627,37.9694,38.0627,7000.0
2013-07-15 11:10:00,44.88,44.88,44.77,44.88,18500.0,38.0627,38.0627,37.9694,38.0627,18500.0
2013-07-15 11:20:00,44.91,44.95,44.88,44.88,5400.0,38.0882,38.1221,38.0627,38.0627,5400.0
2013-07-15 11:30:00,44.89,44.92,44.84,44.9,2100.0,38.0712,38.0966,38.0288,38.0797,2100.0
2013-07-15 11:40:00,44.92,44.95,44.85,44.85,13300.0,38.0966,38.1221,38.0373,38.0373,13300.0
2013-07-15 11:50:00,44.85,44.85,44.74,44.74,5200.0,38.0373,38.0373,37.944,37.944,5200.0
2013-07-15 12:00:00,44.74,44.94,44.73,44.9,13500.0,37.944,38.1136,37.9355,38.0797,13500.0
2013-07-15 12:10:00,44.9,44.9,44.87,44.9,2000.0,38.0797,38.0797,38.0542,38.0797,2000.0
2013-07-15 12:20:00,44.88,44.9,44.87,44.9,2900.0,38.0627,38.0797,38.0542,38.0797,2900.0
2013-07-15 12:30:00,44.91,44.93,44.86,44.87,3000.0,38.0882,38.1051,38.0458,38.0542,3000.0
2013-07-15 12:40:00,44.89,44.91,44.86,44.89,3200.0,38.0712,38.0882,38.0458,38.0712,3200.0
2013-07-15 12:50:00,44.93,44.93,44.82,44.85,3500.0,38.1051,38.1051,38.0118,38.0373,3500.0
2013-07-15 13:00:00,44.84,44.87,44.83,44.86,2300.0,38.0288,38.0542,38.0203,38.0458,2300.0
2013-07-15 13:10:00,44.86,44.91,44.84,44.87,10200.0,38.0458,38.0882,38.0288,38.0542,10200.0
2013-07-15 13:20:00,44.83,44.83,44.79,44.79,3800.0,38.0203,38.0203,37.9864,37.9864,3800.0
2013-07-15 13:30:00,44.8,44.83,44.76,44.77,3900.0,37.9949,38.0203,37.9609,37.9694,3900.0
2013-07-15 13:40:00,44.77,44.79,44.75,44.77,4300.0,37.9694,37.9864,37.9525,37.9694,4300.0
2013-07-15 13:50:00,44.8,44.81,44.75,44.77,4200.0,37.9949,38.0033,37.9525,37.9694,4200.0
2013-07-15 14:00:00,44.77,44.81,44.76,44.79,4600.0,37.9694,38.0033,37.9609,37.9864,4600.0
2013-07-15 14:10:00,44.79,44.81,44.77,44.8,8700.0,37.9864,38.0033,37.9694,37.9949,8700.0
2013-07-15 14:20:00,44.8,44.84,44.8,44.84,10900.0,37.9949,38.0288,37.9949,38.0288,10900.0
2013-07-15 14:30:00,44.84,44.85,44.8,44.85,26700.0,38.0288,38.0373,37.9949,38.0373,26700.0
2013-07-15 14:40:00,44.85,44.91,44.84,44.9,8300.0,38.0373,38.0882,38.0288,38.0797,8300.0
2013-07-15 14:50:00,44.89,44.9,44.84,44.89,7900.0,38.0712,38.0797,38.0288,38.0712,7900.0
2013-07-15 15:00:00,44.89,44.95,44.89,44.95,8500.0,38.0712,38.1221,38.0712,38.1221,8500.0
2013-07-15 15:10:00,44.96,44.98,44.91,44.93,13500.0,38.1306,38.1475,38.0882,38.1051,13500.0
2013-07-15 15:20:00,44.92,44.96,44.91,44.96,19100.0,38.0966,38.1306,38.0882,38.1306,19100.0
2013-07-15 15:30:00,44.96,45.02,44.94,45.02,27600.0,38.1306,38.1815,38.1136,38.1815,27600.0
2013-07-15 15:40:00,45.02,45.04,44.97,45.01,38000.0,38.1815,38.1984,38.139,38.173,38000.0
2013-07-15 15:50:00,45.01,45.07,45.0,45.05,93100.0,38.173,38.2239,38.1645,38.2069,93100.0
2013-07-16 09:30:00,45.36,45.42,45.14,45.21,33300.0,38.4698,38.5207,38.2832,38.3426,33300.0
2013-07-16 09:40:00,45.19,45.27,45.09,45.13,9400.0,38.3256,38.3935,38.2408,38.2747,9400.0
2013-07-16 09:50:00,45.13,45.58,45.13,45.52,53800.0,38.2747,38.6564,38.2747,38.6055,53800.0
2013-07-16 10:00:00,45.51,45.64,45.5,45.58,11900.0,38.597,38.7073,38.5885,38.6564,11900.0
2013-07-16 10:10:00,45.61,45.61,45.45,45.45,24700.0,38.6818,38.6818,38.5461,38.5461,24700.0
2013-07-16 10:20:00,45.46,45.54,45.44,45.46,14500.0,38.5546,38.6225,38.5377,38.5546,14500.0
2013-07-16 10:30:00,45.44,45.57,45.41,45.57,30500.0,38.5377,38.6479,38.5122,38.6479,30500.0
2013-07-16 10:40:00,45.56,45.6,45.52,45.57,19400.0,38.6394,38.6733,38.6055,38.6479,19400.0
2013-07-16 10:50:00,45.57,45.6,45.5,45.51,17600.0,38.6479,38.6733,38.5885,38.597,17600.0
2013-07-16 11:00:00,45.5,45.55,45.49,45.49,8600.0,38.5885,38.6309,38.5801,38.5801,8600.0
2013-07-16 11:10:00,45.48,45.49,45.28,45.35,9500.0,38.5716,38.5801,38.402,38.4613,9500.0
2013-07-16 11:20:00,45.35,45.36,45.29,45.32,16000.0,38.4613,38.4698,38.4104,38.4359,16000.0
2013-07-16 11:30:00,45.34,45.55,45.32,45.51,44200.0,38.4528,38.6309,38.4359,38.597,44200.0
2013-07-16 11:40:00,45.52,45.59,45.5,45.5,13400.0,38.6055,38.6649,38.5885,38.5885,13400.0
2013-07-16 11:50:00,45.5,45.56,45.5,45.5,14600.0,38.5885,38.6394,38.5885,38.5885,14600.0
2013-07-16 12:00:00,45.51,45.52,45.45,45.45,28100.0,38.597,38.6055,38.5461,38.5461,28100.0
2013-07-16 12:10:00,45.47,45.48,45.38,45.42,20000.0,38.5631,38.5716,38.4868,38.5207,20000.0
2013-07-16 12:20:00,45.43,45.46,45.42,45.46,46700.0,38.5292,38.5546,38.5207,38.5546,46700.0
2013-07-16 12:30:00,45.45,45.46,45.4,45.4,7100.0,38.5461,38.5546,38.5037,38.5037,7100.0
2013-07-16 12:40:00,45.43,45.43,45.38,45.41,9700.0,38.5292,38.5292,38.4868,38.5122,9700.0
2013-07-16 12:50:00,45.41,45.43,45.34,45.37,11800.0,38.5122,38.5292,38.4528,38.4783,11800.0
2013-07-16 13:00:00,45.38,45.38,45.23,45.25,22500.0,38.4868,38.4868,38.3596,38.3765,22500.0
2013-07-16 13:10:00,45.25,45.3,45.22,45.28,13200.0,38.3765,38.4189,38.3511,38.402,13200.0
2013-07-16 13:20:00,45.27,45.27,45.25,45.25,3600.0,38.3935,38.3935,38.3765,38.3765,3600.0
2013-07-16 13:30:00,45.26,45.27,45.24,45.24,6700.0,38.385,38.3935,38.368,38.368,6700.0
2013-07-16 13:40:00,45.25,45.27,45.24,45.24,7400.0,38.3765,38.3935,38.368,38.368,7400.0
2013-07-16 13:50:00,45.25,45.31,45.24,45.31,11000.0,38.3765,38.4274,38.368,38.4274,11000.0
2013-07-16 14:00:00,45.31,45.35,45.3,45.31,12400.0,38.4274,38.4613,38.4189,38.4274,12400.0
2013-07-16 14:10:00,45.31,45.36,45.31,45.31,14000.0,38.4274,38.4698,38.4274,38.4274,14000.0
2013-07-16 14:20:00,45.31,45.31,45.19,45.2,17900.0,38.4274,38.4274,38.3256,38.3341,17900.0
2013-07-16 14:30:00,45.2,45.24,45.18,45.19,10700.0,38.3341,38.368,38.3171,38.3256,10700.0
2013-07-16 14:40:00,45.18,45.2,45.12,45.18,11100.0,38.3171,38.3341,38.2663,38.3171,11100.0
2013-07-16 14:50:00,45.18,45.2,45.16,45.18,8200.0,38.3171,38.3341,38.3002,38.3171,8200.0
2013-07-16 15:00:00,45.17,45.25,45.16,45.16,24800.0,38.3087,38.3765,38.3002,38.3002,24800.0
2013-07-16 15:10:00,45.16,45.18,45.1,45.13,57100.0,38.3002,38.3171,38.2493,38.2747,57100.0
2013-07-16 15:20:00,45.14,45.17,45.08,45.09,21800.0,38.2832,38.3087,38.2323,38.2408,21800.0
2013-07-16 15:30:00,45.1,45.11,45.05,45.11,45600.0,38.2493,38.2578,38.2069,38.2578,45600.0
2013-07-16 15:40:00,45.12,45.27,45.12,45.23,29400.0,38.2663,38.3935,38.2663,38.3596,29400.0
2013-07-16 15:50:00,45.23,45.23,45.11,45.15,100100.0,38.3596,38.3596,38.2578,38.2917,100100.0
2013-07-17 09:30:00,45.38,45.59,44.9,44.96,238300.0,38.4868,38.6649,38.0797,38.1306,238300.0
2013-07-17 09:40:00,44.95,45.01,44.69,44.71,153300.0,38.1221,38.173,37.9016,37.9185,153300.0
2013-07-17 09:50:00,44.71,44.97,44.66,44.96,50000.0,37.9185,38.139,37.8761,38.1306,50000.0
2013-07-17 10:00:00,44.91,44.94,44.79,44.85,30600.0,38.0882,38.1136,37.9864,38.0373,30600.0
2013-07-17 10:10:00,44.84,44.91,44.82,44.91,32700.0,38.0288,38.0882,38.0118,38.0882,32700.0
2013-07-17 10:20:00,44.91,45.07,44.91,45.01,19400.0,38.0882,38.2239,38.0882,38.173,19400.0
2013-07-17 10:30:00,45.04,45.13,45.03,45.08,64900.0,38.1984,38.2747,38.1899,38.2323,64900.0
2013-07-17 10:40:00,45.1,45.24,45.08,45.23,30200.0,38.2493,38.368,38.2323,38.3596,30200.0
2013-07-17 10:50:00,45.22,45.24,45.18,45.18,16800.0,38.3511,38.368,38.3171,38.3171,16800.0
2013-07-17 11:00:00,45.17,45.2,45.16,45.19,8900.0,38.3087,38.3341,38.3002,38.3256,8900.0
2013-07-17 11:10:00,45.19,45.2,45.17,45.17,5800.0,38.3256,38.3341,38.3087,38.3087,5800.0
2013-07-17 11:20:00,45.19,45.2,45.06,45.06,7800.0,38.3256,38.3341,38.2154,38.2154,7800.0
2013-07-17 11:30:00,45.06,45.11,45.05,45.11,29900.0,38.2154,38.2578,38.2069,38.2578,29900.0
2013-07-17 11:40:00,45.12,45.12,45.07,45.07,3600.0,38.2663,38.2663,38.2239,38.2239,3600.0
2013-07-17 11:50:00,45.07,45.07,44.99,45.0,30100.0,38.2239,38.2239,38.156,38.1645,30100.0
2013-07-17 12:00:00,44.98,45.09,44.98,45.03,7800.0,38.1475,38.2408,38.1475,38.1899,7800.0
2013-07-17 12:10:00,45.02,45.17,45.02,45.17,6200.0,38.1815,38.3087,38.1815,38.3087,6200.0
2013-07-17 12:20:00,45.18,45.19,45.14,45.16,5900.0,38.3171,38.3256,38.2832,38.3002,5900.0
2013-07-17 12:30:00,45.17,45.2,45.15,45.17,19300.0,38.3087,38.3341,38.2917,38.3087,19300.0
2013-07-17 12:40:00,45.16,45.2,45.15,45.16,1300.0,38.3002,38.3341,38.2917,38.3002,1300.0
2013-07-17 12:50:00,45.16,45.18,45.13,45.15,2000.0,38.3002,38.3171,38.2747,38.2917,2000.0
2013-07-17 13:00:00,45.15,45.17,45.11,45.14,6800.0,38.2917,38.3087,38.2578,38.2832,6800.0
2013-07-17 13:10:00,45.12,45.16,45.12,45.16,3900.0,38.2663,38.3002,38.2663,38.3002,3900.0
2013-07-17 13:20:00,45.17,45.17,45.1,45.16,23100.0,38.3087,38.3087,38.2493,38.3002,23100.0
2013-07-17 13:30:00,45.15,45.29,45.15,45.24,36100.0,38.2917,38.4104,38.2917,38.368,36100.0
2013-07-17 13:40:00,45.24,45.29,45.24,45.29,6400.0,38.368,38.4104,38.368,38.4104,6400.0
2013-07-17 13:50:00,45.29,45.29,45.22,45.24,8400.0,38.4104,38.4104,38.3511,38.368,8400.0
2013-07-17 14:00:00,45.23,45.24,45.21,45.22,7800.0,38.3596,38.368,38.3426,38.3511,7800.0
2013-07-17 14:10:00,45.21,45.24,45.21,45.22,10600.0,38.3426,38.368,38.3426,38.3511,10600.0
2013-07-17 14:20:00,45.21,45.25,45.21,45.25,8100.0,38.3426,38.3765,38.3426,38.3765,8100.0
2013-07-17 14:30:00,45.25,45.25,45.21,45.22,9000.0,38.3765,38.3765,38.3426,38.3511,9000.0
2013-07-17 14:40:00,45.21,45.21,45.1,45.11,30800.0,38.3426,38.3426,38.2493,38.2578,30800.0
2013-07-17 14:50:00,45.11,45.11,45.05,45.05,21400.0,38.2578,38.2578,38.2069,38.2069,21400.0
2013-07-17 15:00:00,45.05,45.06,44.98,44.99,60800.0,38.2069,38.2154,38.1475,38.156,60800.0
2013-07-17 15:10:00,44.99,45.01,44.89,44.98,30700.0,38.156,38.173,38.0712,38.1475,30700.0
2013-07-17 15:20:00,44.98,45.04,44.96,45.0,29300.0,38.1475,38.1984,38.1306,38.1645,29300.0
2013-07-17 15:30:00,45.01,45.11,45.01,45.05,26900.0,38.173,38.2578,38.173,38.2069,26900.0
2013-07-17 15:40:00,45.05,45.12,45.02,45.05,57300.0,38.2069,38.2663,38.1815,38.2069,57300.0
2013-07-17 15:50:00,45.05,45.15,45.05,45.13,109600.0,38.2069,38.2917,38.2069,38.2747,109600.0
2013-07-18 09:30:00,45.07,45.21,44.97,45.19,29300.0,38.2239,38.3426,38.139,38.3256,29300.0
2013-07-18 09:40:00,45.19,45.41,45.16,45.39,9300.0,38.3256,38.5122,38.3002,38.4952,9300.0
2013-07-18 09:50:00,45.32,45.37,45.18,45.2,17300.0,38.4359,38.4783,38.3171,38.3341,17300.0
2013-07-18 10:00:00,45.18,45.3,45.06,45.24,11400.0,38.3171,38.4189,38.2154,38.368,11400.0
2013-07-18 10:10:00,45.23,45.31,45.11,45.23,25600.0,38.3596,38.4274,38.2578,38.3596,25600.0
2013-07-18 10:20:00,45.25,45.27,45.18,45.2,8600.0,38.3765,38.3935,38.3171,38.3341,8600.0
2013-07-18 10:30:00,45.21,45.24,45.17,45.22,5500.0,38.3426,38.368,38.3087,38.3511,5500.0
2013-07-18 10:40:00,45.22,45.24,45.14,45.15,27100.0,38.3511,38.368,38.2832,38.2917,27100.0
2013-07-18 10:50:00,45.11,45.21,45.11,45.2,10100.0,38.2578,38.3426,38.2578,38.3341,10100.0
2013-07-18 11:00:00,45.21,45.22,45.14,45.17,11900.0,38.3426,38.3511,38.2832,38.3087,11900.0
2013-07-18 11:10:00,45.14,45.18,45.13,45.18,5200.0,38.2832,38.3171,38.2747,38.3171,5200.0
2013-07-18 11:20:00,45.17,45.21,45.15,45.2,2700.0,38.3087,38.3426,38.2917,38.3341,2700.0
2013-07-18 11:30:00,45.21,45.21,45.18,45.19,6100.0,38.3426,38.3426,38.3171,38.3256,6100.0
2013-07-18 11:40:00,45.19,45.21,45.14,45.15,4500.0,38.3256,38.3426,38.2832,38.2917,4500.0
2013-07-18 11:50:00,45.14,45.17,45.01,45.02,19300.0,38.2832,38.3087,38.173,38.1815,19300.0
2013-07-18 12:00:00,45.03,45.06,44.99,45.01,15200.0,38.1899,38.2154,38.156,38.173,15200.0
2013-07-18 12:10:00,45.01,45.03,44.98,45.01,7200.0,38.173,38.1899,38.1475,38.173,7200.0
2013-07-18 12:20:00,45.0,45.01,44.98,45.0,6400.0,38.1645,38.173,38.1475,38.1645,6400.0
2013-07-18 12:30:00,45.0,45.01,44.93,44.93,5700.0,38.1645,38.173,38.1051,38.1051,5700.0
2013-07-18 12:40:00,44.92,44.94,44.91,44.91,8600.0,38.0966,38.1136,38.0882,38.0882,8600.0
2013-07-18 12:50:00,44.92,44.92,44.87,44.9,13100.0,38.0966,38.0966,38.0542,38.0797,13100.0
2013-07-18 13:00:00,44.91,44.92,44.86,44.87,39400.0,38.0882,38.0966,38.0458,38.0542,39400.0
2013-07-18 13:10:00,44.86,44.86,44.83,44.83,38800.0,38.0458,38.0458,38.0203,38.0203,38800.0
2013-07-18 13:20:00,44.81,44.84,44.79,44.79,6200.0,38.0033,38.0288,37.9864,37.9864,6200.0
2013-07-18 13:30:00,44.79,44.83,44.79,44.81,13500.0,37.9864,38.0203,37.9864,38.0033,13500.0
2013-07-18 13:40:00,44.84,44.89,44.82,44.86,25100.0,38.0288,38.0712,38.0118,38.0458,25100.0
2013-07-18 13:50:00,44.86,44.91,44.86,44.9,10600.0,38.0458,38.0882,38.0458,38.0797,10600.0
2013-07-18 14:00:00,44.9,44.9,44.87,44.89,7800.0,38.0797,38.0797,38.0542,38.0712,7800.0
2013-07-18 14:10:00,44.89,44.93,44.89,44.9,7800.0,38.0712,38.1051,38.0712,38.0797,7800.0
2013-07-18 14:20:00,44.94,45.0,44.92,45.0,4000.0,38.1136,38.1645,38.0966,38.1645,4000.0
2013-07-18 14:30:00,44.99,45.0,44.97,44.98,7400.0,38.156,38.1645,38.139,38.1475,7400.0
2013-07-18 14:40:00,45.0,45.02,44.99,45.0,13700.0,38.1645,38.1815,38.156,38.1645,13700.0
2013-07-18 14:50:00,45.0,45.0,44.93,44.93,5200.0,38.1645,38.1645,38.1051,38.1051,5200.0
2013-07-18 15:00:00,44.93,44.97,44.93,44.96,5600.0,38.1051,38.139,38.1051,38.1306,5600.0
2013-07-18 15:10:00,44.96,44.99,44.95,44.99,7600.0,38.1306,38.156,38.1221,38.156,7600.0
2013-07-18 15:20:00,44.98,45.0,44.96,44.98,8100.0,38.1475,38.1645,38.1306,38.1475,8100.0
2013-07-18 15:30:00,44.98,45.0,44.97,44.97,9200.0,38.1475,38.1645,38.139,38.139,9200.0
2013-07-18 15:40:00,44.97,44.97,44.91,44.91,14600.0,38.139,38.139,38.0882,38.0882,14600.0
2013-07-18 15:50:00,44.91,44.92,44.77,44.79,114600.0,38.0882,38.0966,37.9694,37.9864,114600.0
2013-07-19 09:30:00,44.7,44.96,44.6,44.8,51500.0,37.9101,38.1306,37.8252,37.9949,51500.0
2013-07-19 09:40:00,44.78,44.99,44.72,44.92,56000.0,37.9779,38.156,37.927,38.0966,56000.0
2013-07-19 09:50:00,44.92,45.0,44.86,44.94,29700.0,38.0966,38.1645,38.0458,38.1136,29700.0
2013-07-19 10:00:00,44.94,45.25,44.91,45.2,66700.0,38.1136,38.3765,38.0882,38.3341,66700.0
2013-07-19 10:10:00,45.21,45.33,45.19,45.28,35300.0,38.3426,38.4444,38.3256,38.402,35300.0
2013-07-19 10:20:00,45.26,45.43,45.26,45.42,22700.0,38.385,38.5292,38.385,38.5207,22700.0
2013-07-19 10:30:00,45.42,45.44,45.34,45.38,28900.0,38.5207,38.5377,38.4528,38.4868,28900.0
2013-07-19 10:40:00,45.39,45.45,45.31,45.31,32400.0,38.4952,38.5461,38.4274,38.4274,32400.0
2013-07-19 10:50:00,45.32,45.41,45.31,45.38,18900.0,38.4359,38.5122,38.4274,38.4868,18900.0
2013-07-19 11:00:00,45.39,45.41,45.33,45.35,4200.0,38.4952,38.5122,38.4444,38.4613,4200.0
2013-07-19 11:10:00,45.34,45.37,45.26,45.29,5900.0,38.4528,38.4783,38.385,38.4104,5900.0
2013-07-19 11:20:00,45.3,45.36,45.24,45.28,25500.0,38.4189,38.4698,38.368,38.402,25500.0
2013-07-19 11:30:00,45.28,45.32,45.24,45.25,7100.0,38.402,38.4359,38.368,38.3765,7100.0
2013-07-19 11:40:00,45.24,45.41,45.22,45.41,10200.0,38.368,38.5122,38.3511,38.5122,10200.0
2013-07-19 11:50:00,45.4,45.63,45.4,45.59,35400.0,38.5037,38.6988,38.5037,38.6649,35400.0
2013-07-19 12:00:00,45.61,45.64,45.51,45.51,27100.0,38.6818,38.7073,38.597,38.597,27100.0
2013-07-19 12:10:00,45.53,45.53,45.4,45.4,60400.0,38.614,38.614,38.5037,38.5037,60400.0
2013-07-19 12:20:00,45.39,45.41,45.3,45.31,11000.0,38.4952,38.5122,38.4189,38.4274,11000.0
2013-07-19 12:30:00,45.35,45.4,45.31,45.4,35300.0,38.4613,38.5037,38.4274,38.5037,35300.0
2013-07-19 12:40:00,45.4,45.4,45.33,45.33,7100.0,38.5037,38.5037,38.4444,38.4444,7100.0
2013-07-19 12:50:00,45.33,45.33,45.26,45.29,10100.0,38.4444,38.4444,38.385,38.4104,10100.0
2013-07-19 13:00:00,45.28,45.29,45.23,45.23,4800.0,38.402,38.4104,38.3596,38.3596,4800.0
2013-07-19 13:10:00,45.23,45.24,45.15,45.2,7200.0,38.3596,38.368,38.2917,38.3341,7200.0
2013-07-19 13:20:00,45.19,45.23,45.17,45.23,7100.0,38.3256,38.3596,38.3087,38.3596,7100.0
2013-07-19 13:30:00,45.22,45.23,45.14,45.19,12500.0,38.3511,38.3596,38.2832,38.3256,12500.0
2013-07-19 13:40:00,45.17,45.21,45.13,45.13,5000.0,38.3087,38.3426,38.2747,38.2747,5000.0
2013-07-19 13:50:00,45.11,45.18,45.11,45.18,9000.0,38.2578,38.3171,38.2578,38.3171,9000.0
2013-07-19 14:00:00,45.17,45.19,45.13,45.17,7000.0,38.3087,38.3256,38.2747,38.3087,7000.0
2013-07-19 14:10:00,45.15,45.28,45.15,45.26,26100.0,38.2917,38.402,38.2917,38.385,26100.0
2013-07-19 14:20:00,45.27,45.34,45.24,45.32,19100.0,38.3935,38.4528,38.368,38.4359,19100.0
2013-07-19 14:30:00,45.32,45.36,45.3,45.35,17800.0,38.4359,38.4698,38.4189,38.4613,17800.0
2013-07-19 14:40:00,45.34,45.38,45.26,45.37,22900.0,38.4528,38.4868,38.385,38.4783,22900.0
2013-07-19 14:50:00,45.37,45.58,45.37,45.53,88800.0,38.4783,38.6564,38.4783,38.614,88800.0
2013-07-19 15:00:00,45.53,45.53,45.48,45.49,10300.0,38.614,38.614,38.5716,38.5801,10300.0
2013-07-19 15:10:00,45.5,45.65,45.5,45.59,39700.0,38.5885,38.7158,38.5885,38.6649,39700.0
2013-07-19 15:20:00,45.59,45.6,45.49,45.49,40400.0,38.6649,38.6733,38.5801,38.5801,40400.0
2013-07-19 15:30:00,45.5,45.52,45.49,45.5,25700.0,38.5885,38.6055,38.5801,38.5885,25700.0
2013-07-19 15:40:00,45.51,45.52,45.39,45.41,41400.0,38.597,38.6055,38.4952,38.5122,41400.0
2013-07-19 15:50:00,45.41,45.51,45.4,45.48,103700.0,38.5122,38.597,38.5037,38.5716,103700.0
2013-07-22 09:30:00,45.4,45.81,45.4,45.45,24100.0,38.5037,38.8514,38.5037,38.5461,24100.0
2013-07-22 09:40:00,45.45,45.56,45.37,45.41,15600.0,38.5461,38.6394,38.4783,38.5122,15600.0
2013-07-22 09:50:00,45.44,45.73,45.44,45.69,15500.0,38.5377,38.7836,38.5377,38.7497,15500.0
2013-07-22 10:00:00,45.66,45.72,45.59,45.59,10400.0,38.7242,38.7751,38.6649,38.6649,10400.0
2013-07-22 10:10:00,45.62,45.67,45.52,45.56,31300.0,38.6903,38.7327,38.6055,38.6394,31300.0
2013-07-22 10:20:00,45.56,45.65,45.48,45.59,17500.0,38.6394,38.7158,38.5716,38.6649,17500.0
2013-07-22 10:30:00,45.59,45.62,45.48,45.54,18800.0,38.6649,38.6903,38.5716,38.6225,18800.0
2013-07-22 10:40:00,45.54,45.64,45.53,45.59,23900.0,38.6225,38.7073,38.614,38.6649,23900.0
2013-07-22 10:50:00,45.59,45.59,45.42,45.42,7000.0,38.6649,38.6649,38.5207,38.5207,7000.0
2013-07-22 11:00:00,45.43,45.62,45.41,45.6,7100.0,38.5292,38.6903,38.5122,38.6733,7100.0
2013-07-22 11:10:00,45.6,45.64,45.46,45.47,4000.0,38.6733,38.7073,38.5546,38.5631,4000.0
2013-07-22 11:20:00,45.45,45.49,45.39,45.49,9700.0,38.5461,38.5801,38.4952,38.5801,9700.0
2013-07-22 11:30:00,45.47,45.48,45.43,45.44,2300.0,38.5631,38.5716,38.5292,38.5377,2300.0
2013-07-22 11:40:00,45.45,45.5,45.45,45.48,8800.0,38.5461,38.5885,38.5461,38.5716,8800.0
2013-07-22 11:50:00,45.49,45.55,45.45,45.5,22900.0,38.5801,38.6309,38.5461,38.5885,22900.0
2013-07-22 12:00:00,45.5,45.53,45.42,45.46,29600.0,38.5885,38.614,38.5207,38.5546,29600.0
2013-07-22 12:10:00,45.44,45.47,45.41,45.46,8400.0,38.5377,38.5631,38.5122,38.5546,8400.0
2013-07-22 12:20:00,45.46,45.49,45.43,45.49,8000.0,38.5546,38.5801,38.5292,38.5801,8000.0
2013-07-22 12:30:00,45.49,45.57,45.49,45.52,7700.0,38.5801,38.6479,38.5801,38.6055,7700.0
2013-07-22 12:40:00,45.53,45.57,45.48,45.57,11300.0,38.614,38.6479,38.5716,38.6479,11300.0
2013-07-22 12:50:00,45.58,45.61,45.54,45.6,8500.0,38.6564,38.6818,38.6225,38.6733,8500.0
2013-07-22 13:00:00,45.58,45.7,45.56,45.69,13000.0,38.6564,38.7582,38.6394,38.7497,13000.0
2013-07-22 13:10:00,45.67,45.7,45.54,45.55,12400.0,38.7327,38.7582,38.6225,38.6309,12400.0
2013-07-22 13:20:00,45.54,45.59,45.5,45.52,9800.0,38.6225,38.6649,38.5885,38.6055,9800.0
2013-07-22 13:30:00,45.5,45.59,45.5,45.59,15800.0,38.5885,38.6649,38.5885,38.6649,15800.0
2013-07-22 13:40:00,45.55,45.58,45.49,45.54,10200.0,38.6309,38.6564,38.5801,38.6225,10200.0
2013-07-22 13:50:00,45.52,45.61,45.52,45.61,4200.0,38.6055,38.6818,38.6055,38.6818,4200.0
2013-07-22 14:00:00,45.57,45.6,45.55,45.57,7700.0,38.6479,38.6733,38.6309,38.6479,7700.0
2013-07-22 14:10:00,45.57,45.63,45.53,45.58,10200.0,38.6479,38.6988,38.614,38.6564,10200.0
2013-07-22 14:20:00,45.57,45.62,45.57,45.58,4000.0,38.6479,38.6903,38.6479,38.6564,4000.0
2013-07-22 14:30:00,45.56,45.61,45.56,45.6,9000.0,38.6394,38.6818,38.6394,38.6733,9000.0
2013-07-22 14:40:00,45.59,45.6,45.57,45.58,6900.0,38.6649,38.6733,38.6479,38.6564,6900.0
2013-07-22 14:50:00,45.6,45.65,45.58,45.65,5500.0,38.6733,38.7158,38.6564,38.7158,5500.0
2013-07-22 15:00:00,45.64,45.66,45.59,45.66,4300.0,38.7073,38.7242,38.6649,38.7242,4300.0
2013-07-22 15:10:00,45.64,45.68,45.59,45.6,4900.0,38.7073,38.7412,38.6649,38.6733,4900.0
2013-07-22 15:20:00,45.6,45.6,45.54,45.57,17600.0,38.6733,38.6733,38.6225,38.6479,17600.0
2013-07-22 15:30:00,45.57,45.58,45.55,45.56,45000.0,38.6479,38.6564,38.6309,38.6394,45000.0
2013-07-22 15:40:00,45.57,45.58,45.48,45.48,55100.0,38.6479,38.6564,38.5716,38.5716,55100.0
2013-07-22 15:50:00,45.48,45.51,45.37,45.47,136100.0,38.5716,38.597,38.4783,38.5631,136100.0
2013-07-23 09:30:00,47.13,47.13,45.42,45.62,23500.0,39.9709,39.9709,38.5207,38.6903,23500.0
2013-07-23 09:40:00,45.63,45.64,45.46,45.53,8900.0,38.6988,38.7073,38.5546,38.614,8900.0
2013-07-23 09:50:00,45.47,45.47,45.31,45.33,4800.0,38.5631,38.5631,38.4274,38.4444,4800.0
2013-07-23 10:00:00,45.32,45.34,45.16,45.2,6200.0,38.4359,38.4528,38.3002,38.3341,6200.0
2013-07-23 10:10:00,45.18,45.4,45.18,45.34,15300.0,38.3171,38.5037,38.3171,38.4528,15300.0
2013-07-23 10:20:00,45.34,45.4,45.3,45.32,23800.0,38.4528,38.5037,38.4189,38.4359,23800.0
2013-07-23 10:30:00,45.35,45.35,45.22,45.22,7400.0,38.4613,38.4613,38.3511,38.3511,7400.0
2013-07-23 10:40:00,45.22,45.28,45.15,45.25,11800.0,38.3511,38.402,38.2917,38.3765,11800.0
2013-07-23 10:50:00,45.27,45.34,45.19,45.29,43500.0,38.3935,38.4528,38.3256,38.4104,43500.0
2013-07-23 11:00:00,45.28,45.33,45.25,45.33,4700.0,38.402,38.4444,38.3765,38.4444,4700.0
2013-07-23 11:10:00,45.33,45.42,45.33,45.41,3800.0,38.4444,38.5207,38.4444,38.5122,3800.0
2013-07-23 11:20:00,45.43,45.51,45.4,45.51,6600.0,38.5292,38.597,38.5037,38.597,6600.0
2013-07-23 11:30:00,45.5,45.52,45.41,45.43,8400.0,38.5885,38.6055,38.5122,38.5292,8400.0
2013-07-23 11:40:00,45.45,45.5,45.39,45.41,9000.0,38.5461,38.5885,38.4952,38.5122,9000.0
2013-07-23 11:50:00,45.4,45.41,45.3,45.35,5700.0,38.5037,38.5122,38.4189,38.4613,5700.0
2013-07-23 12:00:00,45.35,45.46,45.35,45.46,8900.0,38.4613,38.5546,38.4613,38.5546,8900.0
2013-07-23 12:10:00,45.44,45.46,45.42,45.43,7300.0,38.5377,38.5546,38.5207,38.5292,7300.0
2013-07-23 12:20:00,45.44,45.44,45.37,45.37,4100.0,38.5377,38.5377,38.4783,38.4783,4100.0
2013-07-23 12:30:00,45.37,45.46,45.37,45.46,4100.0,38.4783,38.5546,38.4783,38.5546,4100.0
2013-07-23 12:40:00,45.45,45.47,45.44,45.46,7200.0,38.5461,38.5631,38.5377,38.5546,7200.0
2013-07-23 12:50:00,45.46,45.48,45.43,45.46,12500.0,38.5546,38.5716,38.5292,38.5546,12500.0
2013-07-23 13:00:00,45.48,45.54,45.46,45.54,3000.0,38.5716,38.6225,38.5546,38.6225,3000.0
2013-07-23 13:10:00,45.54,45.58,45.52,45.54,5100.0,38.6225,38.6564,38.6055,38.6225,5100.0
2013-07-23 13:20:00,45.55,45.6,45.52,45.59,4600.0,38.6309,38.6733,38.6055,38.6649,4600.0
2013-07-23 13:30:00,45.56,45.63,45.52,45.63,7000.0,38.6394,38.6988,38.6055,38.6988,7000.0
2013-07-23 13:40:00,45.63,45.64,45.56,45.63,6500.0,38.6988,38.7073,38.6394,38.6988,6500.0
2013-07-23 13:50:00,45.63,45.64,45.55,45.63,6500.0,38.6988,38.7073,38.6309,38.6988,6500.0
2013-07-23 14:00:00,45.62,45.63,45.56,45.56,7500.0,38.6903,38.6988,38.6394,38.6394,7500.0
2013-07-23 14:10:00,45.55,45.61,45.54,45.57,6600.0,38.6309,38.6818,38.6225,38.6479,6600.0
2013-07-23 14:20:00,45.56,45.63,45.56,45.63,6400.0,38.6394,38.6988,38.6394,38.6988,6400.0
2013-07-23 14:30:00,45.62,45.72,45.58,45.71,9300.0,38.6903,38.7751,38.6564,38.7666,9300.0
2013-07-23 14:40:00,45.71,45.74,45.7,45.73,12900.0,38.7666,38.7921,38.7582,38.7836,12900.0
2013-07-23 14:50:00,45.73,45.73,45.71,45.73,6300.0,38.7836,38.7836,38.7666,38.7836,6300.0
2013-07-23 15:00:00,45.72,45.74,45.66,45.74,6500.0,38.7751,38.7921,38.7242,38.7921,6500.0
2013-07-23 15:10:00,45.74,45.75,45.68,45.7,8000.0,38.7921,38.8006,38.7412,38.7582,8000.0
2013-07-23 15:20:00,45.72,45.75,45.69,45.7,9500.0,38.7751,38.8006,38.7497,38.7582,9500.0
2013-07-23 15:30:00,45.71,45.71,45.64,45.65,18600.0,38.7666,38.7666,38.7073,38.7158,18600.0
2013-07-23 15:40:00,45.65,45.67,45.59,45.59,24000.0,38.7158,38.7327,38.6649,38.6649,24000.0
2013-07-23 15:50:00,45.59,45.63,45.57,45.62,58700.0,38.6649,38.6988,38.6479,38.6903,58700.0
2013-07-24 09:30:00,45.65,45.84,45.29,45.39,18700.0,38.7158,38.8769,38.4104,38.4952,18700.0
2013-07-24 09:40:00,45.31,45.38,45.0,45.03,29100.0,38.4274,38.4868,38.1645,38.1899,29100.0
2013-07-24 09:50:00,45.01,45.13,44.88,44.88,21900.0,38.173,38.2747,38.0627,38.0627,21900.0
2013-07-24 10:00:00,44.84,44.93,44.75,44.82,23100.0,38.0288,38.1051,37.9525,38.0118,23100.0
2013-07-24 10:10:00,44.79,44.83,44.72,44.8,21400.0,37.9864,38.0203,37.927,37.9949,21400.0
2013-07-24 10:20:00,44.81,44.84,44.68,44.68,32600.0,38.0033,38.0288,37.8931,37.8931,32600.0
2013-07-24 10:30:00,44.68,44.82,44.67,44.78,17200.0,37.8931,38.0118,37.8846,37.9779,17200.0
2013-07-24 10:40:00,44.77,44.78,44.74,44.77,15700.0,37.9694,37.9779,37.944,37.9694,15700.0
2013-07-24 10:50:00,44.77,44.86,44.77,44.79,13700.0,37.9694,38.0458,37.9694,37.9864,13700.0
2013-07-24 11:00:00,44.81,44.86,44.8,44.83,13400.0,38.0033,38.0458,37.9949,38.0203,13400.0
2013-07-24 11:10:00,44.83,44.85,44.78,44.79,20800.0,38.0203,38.0373,37.9779,37.9864,20800.0
2013-07-24 11:20:00,44.79,44.8,44.7,44.73,14000.0,37.9864,37.9949,37.9101,37.9355,14000.0
2013-07-24 11:30:00,44.73,44.82,44.73,44.76,19300.0,37.9355,38.0118,37.9355,37.9609,19300.0
2013-07-24 11:40:00,44.75,44.76,44.71,44.73,11500.0,37.9525,37.9609,37.9185,37.9355,11500.0
2013-07-24 11:50:00,44.72,44.75,44.72,44.75,56900.0,37.927,37.9525,37.927,37.9525,56900.0
2013-07-24 12:00:00,44.75,44.86,44.74,44.81,11400.0,37.9525,38.0458,37.944,38.0033,11400.0
2013-07-24 12:10:00,44.81,44.82,44.73,44.74,11000.0,38.0033,38.0118,37.9355,37.944,11000.0
2013-07-24 12:20:00,44.74,44.77,44.71,44.73,12000.0,37.944,37.9694,37.9185,37.9355,12000.0
2013-07-24 12:30:00,44.72,44.76,44.7,44.74,15500.0,37.927,37.9609,37.9101,37.944,15500.0
2013-07-24 12:40:00,44.74,44.88,44.74,44.87,19100.0,37.944,38.0627,37.944,38.0542,19100.0
2013-07-24 12:50:00,44.87,44.9,44.85,44.89,18000.0,38.0542,38.0797,38.0373,38.0712,18000.0
2013-07-24 13:00:00,44.88,44.94,44.88,44.92,12400.0,38.0627,38.1136,38.0627,38.0966,12400.0
2013-07-24 13:10:00,44.92,44.94,44.9,44.92,11900.0,38.0966,38.1136,38.0797,38.0966,11900.0
2013-07-24 13:20:00,44.93,44.95,44.92,44.93,11900.0,38.1051,38.1221,38.0966,38.1051,11900.0
2013-07-24 13:30:00,44.93,44.93,44.87,44.92,28000.0,38.1051,38.1051,38.0542,38.0966,28000.0
2013-07-24 13:40:00,44.93,44.94,44.91,44.93,30100.0,38.1051,38.1136,38.0882,38.1051,30100.0
2013-07-24 13:50:00,44.93,44.93,44.85,44.87,15700.0,38.1051,38.1051,38.0373,38.0542,15700.0
2013-07-24 14:00:00,44.87,44.9,44.81,44.81,9200.0,38.0542,38.0797,38.0033,38.0033,9200.0
2013-07-24 14:10:00,44.82,44.84,44.79,44.8,9700.0,38.0118,38.0288,37.9864,37.9949,9700.0
2013-07-24 14:20:00,44.8,44.8,44.72,44.72,13000.0,37.9949,37.9949,37.927,37.927,13000.0
2013-07-24 14:30:00,44.72,44.72,44.67,44.69,17200.0,37.927,37.927,37.8846,37.9016,17200.0
2013-07-24 14:40:00,44.69,44.69,44.55,44.6,27300.0,37.9016,37.9016,37.7828,37.8252,27300.0
2013-07-24 14:50:00,44.61,44.73,44.61,44.66,26400.0,37.8337,37.9355,37.8337,37.8761,26400.0
2013-07-24 15:00:00,44.65,44.65,44.53,44.59,18900.0,37.8677,37.8677,37.7659,37.8168,18900.0
2013-07-24 15:10:00,44.6,44.6,44.55,44.55,19900.0,37.8252,37.8252,37.7828,37.7828,19900.0
2013-07-24 15:20:00,44.54,44.59,44.52,44.57,16400.0,37.7744,37.8168,37.7574,37.7998,16400.0
2013-07-24 15:30:00,44.58,44.58,44.55,44.57,12300.0,37.8083,37.8083,37.7828,37.7998,12300.0
2013-07-24 15:40:00,44.57,44.76,44.57,44.65,67400.0,37.7998,37.9609,37.7998,37.8677,67400.0
2013-07-24 15:50:00,44.65,44.67,44.59,44.6,54700.0,37.8677,37.8846,37.8168,37.8252,54700.0
2013-07-25 09:30:00,44.74,44.97,44.62,44.68,20600.0,37.944,38.139,37.8422,37.8931,20600.0
2013-07-25 09:40:00,44.66,44.69,44.53,44.56,18100.0,37.8761,37.9016,37.7659,37.7913,18100.0
2013-07-25 09:50:00,44.57,44.68,44.5,44.62,15100.0,37.7998,37.8931,37.7404,37.8422,15100.0
2013-07-25 10:00:00,44.63,44.88,44.6,44.82,54500.0,37.8507,38.0627,37.8252,38.0118,54500.0
2013-07-25 10:10:00,44.88,45.11,44.88,45.08,4800.0,38.0627,38.2578,38.0627,38.2323,4800.0
2013-07-25 10:20:00,45.09,45.09,45.03,45.09,4400.0,38.2408,38.2408,38.1899,38.2408,4400.0
2013-07-25 10:30:00,45.03,45.09,45.0,45.04,4700.0,38.1899,38.2408,38.1645,38.1984,4700.0
2013-07-25 10:40:00,45.02,45.14,45.02,45.14,7200.0,38.1815,38.2832,38.1815,38.2832,7200.0
2013-07-25 10:50:00,45.09,45.12,44.96,45.12,16100.0,38.2408,38.2663,38.1306,38.2663,16100.0
2013-07-25 11:00:00,45.11,45.13,45.03,45.08,5000.0,38.2578,38.2747,38.1899,38.2323,5000.0
2013-07-25 11:10:00,45.09,45.13,45.05,45.1,4200.0,38.2408,38.2747,38.2069,38.2493,4200.0
2013-07-25 11:20:00,45.11,45.13,45.02,45.06,5300.0,38.2578,38.2747,38.1815,38.2154,5300.0
2013-07-25 11:30:00,45.07,45.14,45.07,45.08,5200.0,38.2239,38.2832,38.2239,38.2323,5200.0
2013-07-25 11:40:00,45.05,45.21,45.04,45.21,22100.0,38.2069,38.3426,38.1984,38.3426,22100.0
2013-07-25 11:50:00,45.21,45.22,45.04,45.06,48000.0,38.3426,38.3511,38.1984,38.2154,48000.0
2013-07-25 12:00:00,45.05,45.05,44.97,45.03,5900.0,38.2069,38.2069,38.139,38.1899,5900.0
2013-07-25 12:10:00,45.06,45.15,45.06,45.15,2600.0,38.2154,38.2917,38.2154,38.2917,2600.0
2013-07-25 12:20:00,45.16,45.2,45.11,45.15,10700.0,38.3002,38.3341,38.2578,38.2917,10700.0
2013-07-25 12:30:00,45.14,45.15,45.03,45.07,20900.0,38.2832,38.2917,38.1899,38.2239,20900.0
2013-07-25 12:40:00,45.04,45.14,45.03,45.14,2200.0,38.1984,38.2832,38.1899,38.2832,2200.0
2013-07-25 12:50:00,45.15,45.17,45.08,45.12,2800.0,38.2917,38.3087,38.2323,38.2663,2800.0
2013-07-25 13:00:00,45.13,45.23,45.13,45.2,2600.0,38.2747,38.3596,38.2747,38.3341,2600.0
2013-07-25 13:10:00,45.21,45.23,45.15,45.15,2900.0,38.3426,38.3596,38.2917,38.2917,2900.0
2013-07-25 13:20:00,45.15,45.19,45.13,45.19,2300.0,38.2917,38.3256,38.2747,38.3256,2300.0
2013-07-25 13:30:00,45.17,45.19,45.14,45.16,4100.0,38.3087,38.3256,38.2832,38.3002,4100.0
2013-07-25 13:40:00,45.16,45.26,45.16,45.26,9700.0,38.3002,38.385,38.3002,38.385,9700.0
2013-07-25 13:50:00,45.25,45.26,45.19,45.19,9200.0,38.3765,38.385,38.3256,38.3256,9200.0
2013-07-25 14:00:00,45.19,45.31,45.19,45.22,10000.0,38.3256,38.4274,38.3256,38.3511,10000.0
2013-07-25 14:10:00,45.23,45.28,45.23,45.28,7800.0,38.3596,38.402,38.3596,38.402,7800.0
2013-07-25 14:20:00,45.28,45.28,45.23,45.26,7700.0,38.402,38.402,38.3596,38.385,7700.0
2013-07-25 14:30:00,45.23,45.3,45.23,45.27,6500.0,38.3596,38.4189,38.3596,38.3935,6500.0
2013-07-25 14:40:00,45.28,45.34,45.26,45.28,10100.0,38.402,38.4528,38.385,38.402,10100.0
2013-07-25 14:50:00,45.26,45.28,45.21,45.27,8300.0,38.385,38.402,38.3426,38.3935,8300.0
2013-07-25 15:00:00,45.26,45.31,45.25,45.31,10800.0,38.385,38.4274,38.3765,38.4274,10800.0
2013-07-25 15:10:00,45.31,45.33,45.26,45.32,18400.0,38.4274,38.4444,38.385,38.4359,18400.0
2013-07-25 15:20:00,45.3,45.4,45.3,45.38,20300.0,38.4189,38.5037,38.4189,38.4868,20300.0
2013-07-25 15:30:00,45.38,45.41,45.27,45.4,29000.0,38.4868,38.5122,38.3935,38.5037,29000.0
2013-07-25 15:40:00,45.4,45.44,45.35,45.43,38100.0,38.5037,38.5377,38.4613,38.5292,38100.0
2013-07-25 15:50:00,45.43,45.51,45.42,45.47,137700.0,38.5292,38.597,38.5207,38.5631,137700.0
2013-07-26 09:30:00,45.4,45.84,45.4,45.84,17600.0,38.5037,38.8769,38.5037,38.8769,17600.0
2013-07-26 09:40:00,45.83,45.91,45.53,45.64,7100.0,38.8684,38.9363,38.614,38.7073,7100.0
2013-07-26 09:50:00,45.47,45.69,45.31,45.5,7000.0,38.5631,38.7497,38.4274,38.5885,7000.0
2013-07-26 10:00:00,45.45,45.57,45.38,45.47,6400.0,38.5461,38.6479,38.4868,38.5631,6400.0
2013-07-26 10:10:00,45.48,45.54,45.46,45.51,15200.0,38.5716,38.6225,38.5546,38.597,15200.0
2013-07-26 10:20:00,45.48,45.66,45.48,45.57,11200.0,38.5716,38.7242,38.5716,38.6479,11200.0
2013-07-26 10:30:00,45.57,45.61,45.56,45.6,14500.0,38.6479,38.6818,38.6394,38.6733,14500.0
2013-07-26 10:40:00,45.59,45.7,45.58,45.58,32300.0,38.6649,38.7582,38.6564,38.6564,32300.0
2013-07-26 10:50:00,45.57,45.65,45.51,45.54,18700.0,38.6479,38.7158,38.597,38.6225,18700.0
2013-07-26 11:00:00,45.54,45.66,45.54,45.63,7900.0,38.6225,38.7242,38.6225,38.6988,7900.0
2013-07-26 11:10:00,45.63,45.64,45.6,45.62,5700.0,38.6988,38.7073,38.6733,38.6903,5700.0
2013-07-26 11:20:00,45.62,45.67,45.61,45.66,6100.0,38.6903,38.7327,38.6818,38.7242,6100.0
2013-07-26 11:30:00,45.66,45.66,45.61,45.63,40500.0,38.7242,38.7242,38.6818,38.6988,40500.0
2013-07-26 11:40:00,45.64,45.71,45.62,45.7,14700.0,38.7073,38.7666,38.6903,38.7582,14700.0
2013-07-26 11:50:00,45.71,45.72,45.64,45.65,6500.0,38.7666,38.7751,38.7073,38.7158,6500.0
2013-07-26 12:00:00,45.65,45.69,45.63,45.65,35800.0,38.7158,38.7497,38.6988,38.7158,35800.0
2013-07-26 12:10:00,45.66,45.79,45.63,45.7,28200.0,38.7242,38.8345,38.6988,38.7582,28200.0
2013-07-26 12:20:00,45.69,45.7,45.64,45.7,2700.0,38.7497,38.7582,38.7073,38.7582,2700.0
2013-07-26 12:30:00,45.71,45.74,45.65,45.66,26600.0,38.7666,38.7921,38.7158,38.7242,26600.0
2013-07-26 12:40:00,45.64,45.69,45.63,45.68,30400.0,38.7073,38.7497,38.6988,38.7412,30400.0
2013-07-26 12:50:00,45.68,45.68,45.59,45.6,9600.0,38.7412,38.7412,38.6649,38.6733,9600.0
2013-07-26 13:00:00,45.59,45.67,45.59,45.67,63500.0,38.6649,38.7327,38.6649,38.7327,63500.0
2013-07-26 13:10:00,45.67,45.68,45.63,45.68,14700.0,38.7327,38.7412,38.6988,38.7412,14700.0
2013-07-26 13:20:00,45.69,45.71,45.67,45.71,7700.0,38.7497,38.7666,38.7327,38.7666,7700.0
2013-07-26 13:30:00,45.71,45.72,45.67,45.67,8000.0,38.7666,38.7751,38.7327,38.7327,8000.0
2013-07-26 13:40:00,45.67,45.68,45.63,45.67,4900.0,38.7327,38.7412,38.6988,38.7327,4900.0
2013-07-26 13:50:00,45.67,45.68,45.64,45.66,14800.0,38.7327,38.7412,38.7073,38.7242,14800.0
2013-07-26 14:00:00,45.66,45.69,45.64,45.64,7900.0,38.7242,38.7497,38.7073,38.7073,7900.0
2013-07-26 14:10:00,45.65,45.69,45.65,45.67,12400.0,38.7158,38.7497,38.7158,38.7327,12400.0
2013-07-26 14:20:00,45.66,45.68,45.62,45.65,15400.0,38.7242,38.7412,38.6903,38.7158,15400.0
2013-07-26 14:30:00,45.65,45.68,45.65,45.66,22700.0,38.7158,38.7412,38.7158,38.7242,22700.0
2013-07-26 14:40:00,45.66,45.68,45.65,45.67,10000.0,38.7242,38.7412,38.7158,38.7327,10000.0
2013-07-26 14:50:00,45.67,45.68,45.65,45.68,8100.0,38.7327,38.7412,38.7158,38.7412,8100.0
2013-07-26 15:00:00,45.69,45.69,45.65,45.67,8300.0,38.7497,38.7497,38.7158,38.7327,8300.0
2013-07-26 15:10:00,45.68,45.69,45.67,45.68,7600.0,38.7412,38.7497,38.7327,38.7412,7600.0
2013-07-26 15:20:00,45.68,45.75,45.68,45.75,12000.0,38.7412,38.8006,38.7412,38.8006,12000.0
2013-07-26 15:30:00,45.75,45.85,45.73,45.85,22400.0,38.8006,38.8854,38.7836,38.8854,22400.0
2013-07-26 15:40:00,45.85,45.88,45.75,45.78,28200.0,38.8854,38.9108,38.8006,38.826,28200.0
2013-07-26 15:50:00,45.78,45.84,45.75,45.81,28100.0,38.826,38.8769,38.8006,38.8514,28100.0
2013-07-29 09:30:00,45.81,45.98,45.6,45.73,15800.0,38.8514,38.9956,38.6733,38.7836,15800.0
2013-07-29 09:40:00,45.66,45.99,45.66,45.98,9200.0,38.7242,39.0041,38.7242,38.9956,9200.0
2013-07-29 09:50:00,45.89,45.96,45.76,45.84,95000.0,38.9193,38.9787,38.809,38.8769,95000.0
2013-07-29 10:00:00,45.83,45.94,45.8,45.93,14400.0,38.8684,38.9617,38.843,38.9532,14400.0
2013-07-29 10:10:00,45.9,45.96,45.88,45.96,15900.0,38.9278,38.9787,38.9108,38.9787,15900.0
2013-07-29 10:20:00,45.96,46.09,45.92,45.92,14500.0,38.9787,39.0889,38.9447,38.9447,14500.0
2013-07-29 10:30:00,45.95,46.06,45.89,45.91,44400.0,38.9702,39.0635,38.9193,38.9363,44400.0
2013-07-29 10:40:00,45.91,45.98,45.86,45.96,12600.0,38.9363,38.9956,38.8939,38.9787,12600.0
2013-07-29 10:50:00,45.96,46.03,45.96,45.99,5000.0,38.9787,39.038,38.9787,39.0041,5000.0
2013-07-29 11:00:00,46.0,46.0,45.89,45.93,12700.0,39.0126,39.0126,38.9193,38.9532,12700.0
2013-07-29 11:10:00,45.92,45.92,45.75,45.75,24600.0,38.9447,38.9447,38.8006,38.8006,24600.0
2013-07-29 11:20:00,45.76,45.78,45.7,45.75,43600.0,38.809,38.826,38.7582,38.8006,43600.0
2013-07-29 11:30:00,45.75,45.84,45.75,45.84,16500.0,38.8006,38.8769,38.8006,38.8769,16500.0
2013-07-29 11:40:00,45.83,45.84,45.75,45.76,4800.0,38.8684,38.8769,38.8006,38.809,4800.0
2013-07-29 11:50:00,45.75,45.76,45.69,45.74,11400.0,38.8006,38.809,38.7497,38.7921,11400.0
2013-07-29 12:00:00,45.76,45.85,45.76,45.79,8900.0,38.809,38.8854,38.809,38.8345,8900.0
2013-07-29 12:10:00,45.79,45.79,45.74,45.77,6000.0,38.8345,38.8345,38.7921,38.8175,6000.0
2013-07-29 12:20:00,45.79,45.88,45.79,45.87,6900.0,38.8345,38.9108,38.8345,38.9023,6900.0
2013-07-29 12:30:00,45.87,45.87,45.76,45.76,7500.0,38.9023,38.9023,38.809,38.809,7500.0
2013-07-29 12:40:00,45.76,45.8,45.7,45.78,7100.0,38.809,38.843,38.7582,38.826,7100.0
2013-07-29 12:50:00,45.78,45.85,45.72,45.8,6100.0,38.826,38.8854,38.7751,38.843,6100.0
2013-07-29 13:00:00,45.8,45.83,45.78,45.79,4700.0,38.843,38.8684,38.826,38.8345,4700.0
2013-07-29 13:10:00,45.81,45.89,45.8,45.88,6700.0,38.8514,38.9193,38.843,38.9108,6700.0
2013-07-29 13:20:00,45.89,45.96,45.88,45.93,7800.0,38.9193,38.9787,38.9108,38.9532,7800.0
2013-07-29 13:30:00,45.93,45.93,45.86,45.92,5900.0,38.9532,38.9532,38.8939,38.9447,5900.0
2013-07-29 13:40:00,45.92,45.99,45.91,45.95,18000.0,38.9447,39.0041,38.9363,38.9702,18000.0
2013-07-29 13:50:00,45.96,46.04,45.96,45.99,12300.0,38.9787,39.0465,38.9787,39.0041,12300.0
2013-07-29 14:00:00,46.0,46.11,45.97,46.02,30300.0,39.0126,39.1059,38.9871,39.0295,30300.0
2013-07-29 14:10:00,46.03,46.21,46.01,46.03,9000.0,39.038,39.1907,39.0211,39.038,9000.0
2013-07-29 14:20:00,46.04,46.18,46.02,46.08,10100.0,39.0465,39.1652,39.0295,39.0804,10100.0
2013-07-29 14:30:00,46.07,46.17,46.07,46.15,5900.0,39.072,39.1568,39.072,39.1398,5900.0
2013-07-29 14:40:00,46.19,46.2,46.05,46.11,12400.0,39.1737,39.1822,39.055,39.1059,12400.0
2013-07-29 14:50:00,46.11,46.19,46.1,46.18,6600.0,39.1059,39.1737,39.0974,39.1652,6600.0
2013-07-29 15:00:00,46.16,46.18,46.05,46.07,10300.0,39.1483,39.1652,39.055,39.072,10300.0
2013-07-29 15:10:00,46.07,46.15,46.06,46.06,18400.0,39.072,39.1398,39.0635,39.0635,18400.0
2013-07-29 15:20:00,46.07,46.07,46.02,46.06,13800.0,39.072,39.072,39.0295,39.0635,13800.0
2013-07-29 15:30:00,46.06,46.18,46.04,46.17,30100.0,39.0635,39.1652,39.0465,39.1568,30100.0
2013-07-29 15:40:00,46.16,46.17,46.06,46.08,57400.0,39.1483,39.1568,39.0635,39.0804,57400.0
2013-07-29 15:50:00,46.08,46.16,46.07,46.15,75000.0,39.0804,39.1483,39.072,39.1398,75000.0
2013-07-30 09:30:00,46.6,46.87,46.07,46.78,101500.0,39.5214,39.7504,39.072,39.6741,101500.0
2013-07-30 09:40:00,46.78,47.17,46.47,47.0,87000.0,39.6741,40.0049,39.4112,39.8607,87000.0
2013-07-30 09:50:00,47.0,47.16,46.96,47.15,40300.0,39.8607,39.9964,39.8268,39.9879,40300.0
2013-07-30 10:00:00,47.15,47.33,47.14,47.29,47800.0,39.9879,40.1406,39.9794,40.1066,47800.0
2013-07-30 10:10:00,47.29,47.3,46.97,47.11,34800.0,40.1066,40.1151,39.8352,39.954,34800.0
2013-07-30 10:20:00,47.11,47.31,47.08,47.31,134800.0,39.954,40.1236,39.9285,40.1236,134800.0
2013-07-30 10:30:00,47.3,47.4,47.26,47.35,35300.0,40.1151,40.1999,40.0812,40.1575,35300.0
2013-07-30 10:40:00,47.35,47.42,47.3,47.37,76000.0,40.1575,40.2169,40.1151,40.1745,76000.0
2013-07-30 10:50:00,47.34,47.44,47.32,47.35,19900.0,40.149,40.2339,40.1321,40.1575,19900.0
2013-07-30 11:00:00,47.35,47.43,47.29,47.34,30200.0,40.1575,40.2254,40.1066,40.149,30200.0
2013-07-30 11:10:00,47.34,47.56,47.27,47.45,29200.0,40.149,40.3356,40.0897,40.2423,29200.0
2013-07-30 11:20:00,47.42,47.51,47.16,47.21,52900.0,40.2169,40.2932,39.9964,40.0388,52900.0
2013-07-30 11:30:00,47.2,47.36,47.15,47.22,41500.0,40.0303,40.166,39.9879,40.0473,41500.0
2013-07-30 11:40:00,47.21,47.24,46.93,47.1,25500.0,40.0388,40.0642,39.8013,39.9455,25500.0
2013-07-30 11:50:00,47.09,47.09,46.85,47.06,20100.0,39.937,39.937,39.7335,39.9116,20100.0
2013-07-30 12:00:00,46.99,47.05,46.87,46.96,11700.0,39.8522,39.9031,39.7504,39.8268,11700.0
2013-07-30 12:10:00,46.96,47.0,46.87,46.97,24700.0,39.8268,39.8607,39.7504,39.8352,24700.0
2013-07-30 12:20:00,46.95,46.97,46.78,46.86,40900.0,39.8183,39.8352,39.6741,39.742,40900.0
2013-07-30 12:30:00,46.86,46.87,46.76,46.79,18100.0,39.742,39.7504,39.6571,39.6826,18100.0
2013-07-30 12:40:00,46.82,46.89,46.79,46.88,12400.0,39.708,39.7674,39.6826,39.7589,12400.0
2013-07-30 12:50:00,46.87,46.88,46.81,46.86,11800.0,39.7504,39.7589,39.6995,39.742,11800.0
2013-07-30 13:00:00,46.86,46.86,46.73,46.78,17400.0,39.742,39.742,39.6317,39.6741,17400.0
2013-07-30 13:10:00,46.76,46.85,46.63,46.7,65200.0,39.6571,39.7335,39.5469,39.6063,65200.0
2013-07-30 13:20:00,46.7,46.74,46.55,46.57,50500.0,39.6063,39.6402,39.479,39.496,50500.0
2013-07-30 13:30:00,46.55,46.56,46.35,46.49,20100.0,39.479,39.4875,39.3094,39.4282,20100.0
2013-07-30 13:40:00,46.51,46.67,46.48,46.62,30900.0,39.4451,39.5808,39.4197,39.5384,30900.0
2013-07-30 13:50:00,46.61,46.65,46.59,46.6,24100.0,39.5299,39.5639,39.513,39.5214,24100.0
2013-07-30 14:00:00,46.61,46.72,46.59,46.72,16500.0,39.5299,39.6232,39.513,39.6232,16500.0
2013-07-30 14:10:00,46.71,46.72,46.58,46.64,14900.0,39.6147,39.6232,39.5045,39.5554,14900.0
2013-07-30 14:20:00,46.66,46.66,46.62,46.63,13500.0,39.5723,39.5723,39.5384,39.5469,13500.0
2013-07-30 14:30:00,46.62,46.71,46.61,46.71,15600.0,39.5384,39.6147,39.5299,39.6147,15600.0
2013-07-30 14:40:00,46.71,46.71,46.55,46.59,22800.0,39.6147,39.6147,39.479,39.513,22800.0
2013-07-30 14:50:00,46.58,46.67,46.54,46.58,17500.0,39.5045,39.5808,39.4706,39.5045,17500.0
2013-07-30 15:00:00,46.58,46.71,46.55,46.71,20600.0,39.5045,39.6147,39.479,39.6147,20600.0
2013-07-30 15:10:00,46.71,46.81,46.7,46.81,22400.0,39.6147,39.6995,39.6063,39.6995,22400.0
2013-07-30 15:20:00,46.78,46.91,46.77,46.91,43400.0,39.6741,39.7844,39.6656,39.7844,43400.0
2013-07-30 15:30:00,46.92,46.99,46.9,46.97,48700.0,39.7928,39.8522,39.7759,39.8352,48700.0
2013-07-30 15:40:00,46.97,47.0,46.92,46.99,59100.0,39.8352,39.8607,39.7928,39.8522,59100.0
2013-07-30 15:50:00,46.98,46.99,46.83,46.84,80500.0,39.8437,39.8522,39.7165,39.725,80500.0
2013-07-31 09:30:00,46.56,46.83,46.45,46.62,32800.0,39.4875,39.7165,39.3942,39.5384,32800.0
2013-07-31 09:40:00,46.62,46.74,46.51,46.74,30300.0,39.5384,39.6402,39.4451,39.6402,30300.0
2013-07-31 09:50:00,46.73,46.95,46.7,46.83,16100.0,39.6317,39.8183,39.6063,39.7165,16100.0
2013-07-31 10:00:00,46.85,46.94,46.81,46.91,28900.0,39.7335,39.8098,39.6995,39.7844,28900.0
2013-07-31 10:10:00,46.9,47.03,46.86,46.98,18800.0,39.7759,39.8861,39.742,39.8437,18800.0
2013-07-31 10:20:00,46.95,47.36,46.94,47.3,41700.0,39.8183,40.166,39.8098,40.1151,41700.0
2013-07-31 10:30:00,47.31,47.48,47.21,47.31,36900.0,40.1236,40.2678,40.0388,40.1236,36900.0
2013-07-31 10:40:00,47.28,47.38,47.28,47.3,24700.0,40.0982,40.183,40.0982,40.1151,24700.0
2013-07-31 10:50:00,47.3,47.32,47.12,47.18,26200.0,40.1151,40.1321,39.9625,40.0133,26200.0
2013-07-31 11:00:00,47.17,47.2,47.1,47.18,18600.0,40.0049,40.0303,39.9455,40.0133,18600.0
2013-07-31 11:10:00,47.15,47.16,47.05,47.07,22700.0,39.9879,39.9964,39.9031,39.9201,22700.0
2013-07-31 11:20:00,47.08,47.12,46.96,46.97,18800.0,39.9285,39.9625,39.8268,39.8352,18800.0
2013-07-31 11:30:00,47.01,47.14,47.01,47.09,9900.0,39.8692,39.9794,39.8692,39.937,9900.0
2013-07-31 11:40:00,47.08,47.13,47.02,47.11,8600.0,39.9285,39.9709,39.8776,39.954,8600.0
2013-07-31 11:50:00,47.12,47.15,47.08,47.15,10400.0,39.9625,39.9879,39.9285,39.9879,10400.0
2013-07-31 12:00:00,47.12,47.16,47.05,47.12,14000.0,39.9625,39.9964,39.9031,39.9625,14000.0
2013-07-31 12:10:00,47.11,47.16,47.0,47.09,27200.0,39.954,39.9964,39.8607,39.937,27200.0
2013-07-31 12:20:00,47.12,47.16,47.08,47.15,29000.0,39.9625,39.9964,39.9285,39.9879,29000.0
2013-07-31 12:30:00,47.13,47.13,47.06,47.11,11000.0,39.9709,39.9709,39.9116,39.954,11000.0
2013-07-31 12:40:00,47.1,47.12,47.03,47.05,20200.0,39.9455,39.9625,39.8861,39.9031,20200.0
2013-07-31 12:50:00,47.03,47.15,47.02,47.14,21100.0,39.8861,39.9879,39.8776,39.9794,21100.0
2013-07-31 13:00:00,47.17,47.17,47.01,47.05,23000.0,40.0049,40.0049,39.8692,39.9031,23000.0
2013-07-31 13:10:00,47.05,47.21,47.05,47.21,10600.0,39.9031,40.0388,39.9031,40.0388,10600.0
2013-07-31 13:20:00,47.21,47.21,47.14,47.18,9700.0,40.0388,40.0388,39.9794,40.0133,9700.0
2013-07-31 13:30:00,47.19,47.31,47.16,47.3,24400.0,40.0218,40.1236,39.9964,40.1151,24400.0
2013-07-31 13:40:00,47.3,47.34,47.3,47.32,19600.0,40.1151,40.149,40.1151,40.1321,19600.0
2013-07-31 13:50:00,47.32,47.49,47.32,47.43,46100.0,40.1321,40.2763,40.1321,40.2254,46100.0
2013-07-31 14:00:00,47.43,47.56,47.33,47.45,32600.0,40.2254,40.3356,40.1406,40.2423,32600.0
2013-07-31 14:10:00,47.45,47.5,47.31,47.42,24400.0,40.2423,40.2847,40.1236,40.2169,24400.0
2013-07-31 14:20:00,47.4,47.5,47.32,47.4,21100.0,40.1999,40.2847,40.1321,40.1999,21100.0
2013-07-31 14:30:00,47.43,47.58,47.43,47.49,35000.0,40.2254,40.3526,40.2254,40.2763,35000.0
2013-07-31 14:40:00,47.48,47.53,47.47,47.48,26300.0,40.2678,40.3102,40.2593,40.2678,26300.0
2013-07-31 14:50:00,47.48,47.64,47.48,47.64,31300.0,40.2678,40.4035,40.2678,40.4035,31300.0
2013-07-31 15:00:00,47.64,47.67,47.42,47.46,53200.0,40.4035,40.4289,40.2169,40.2508,53200.0
2013-07-31 15:10:00,47.47,47.53,47.41,47.53,34600.0,40.2593,40.3102,40.2084,40.3102,34600.0
2013-07-31 15:20:00,47.53,47.81,47.5,47.8,64300.0,40.3102,40.5476,40.2847,40.5392,64300.0
2013-07-31 15:30:00,47.8,47.8,47.66,47.77,93300.0,40.5392,40.5392,40.4204,40.5137,93300.0
2013-07-31 15:40:00,47.77,47.89,47.63,47.67,133200.0,40.5137,40.6155,40.395,40.4289,133200.0
2013-07-31 15:50:00,47.65,47.72,47.57,47.64,192600.0,40.412,40.4713,40.3441,40.4035,192600.0
2013-08-01 09:30:00,48.5,48.5,47.9,48.44,71500.0,41.1328,41.1328,40.624,41.082,71500.0
2013-08-01 09:40:00,48.44,48.8,48.3,48.63,51500.0,41.082,41.3873,40.9632,41.2431,51500.0
2013-08-01 09:50:00,48.67,49.06,48.6,49.0,81900.0,41.277,41.6078,41.2176,41.5569,81900.0
2013-08-01 10:00:00,48.97,49.44,48.91,49.3,58000.0,41.5314,41.9301,41.4806,41.8113,58000.0
2013-08-01 10:10:00,49.3,49.41,49.08,49.22,61100.0,41.8113,41.9046,41.6247,41.7435,61100.0
2013-08-01 10:20:00,49.22,49.27,49.0,49.07,46900.0,41.7435,41.7859,41.5569,41.6163,46900.0
2013-08-01 10:30:00,49.0,49.06,48.56,48.6,93400.0,41.5569,41.6078,41.1837,41.2176,93400.0
2013-08-01 10:40:00,48.6,48.79,48.48,48.6,36600.0,41.2176,41.3788,41.1159,41.2176,36600.0
2013-08-01 10:50:00,48.6,48.7,48.4,48.67,33300.0,41.2176,41.3025,41.048,41.277,33300.0
2013-08-01 11:00:00,48.64,48.68,48.51,48.59,60100.0,41.2516,41.2855,41.1413,41.2092,60100.0
2013-08-01 11:10:00,48.57,48.64,48.5,48.56,29100.0,41.1922,41.2516,41.1328,41.1837,29100.0
2013-08-01 11:20:00,48.55,48.76,48.54,48.76,26800.0,41.1752,41.3533,41.1668,41.3533,26800.0
2013-08-01 11:30:00,48.75,48.78,48.71,48.78,20800.0,41.3449,41.3703,41.3109,41.3703,20800.0
2013-08-01 11:40:00,48.77,48.82,48.69,48.82,25100.0,41.3618,41.4042,41.294,41.4042,25100.0
2013-08-01 11:50:00,48.78,48.84,48.75,48.8,35100.0,41.3703,41.4212,41.3449,41.3873,35100.0
2013-08-01 12:00:00,48.8,48.85,48.71,48.85,22000.0,41.3873,41.4297,41.3109,41.4297,22000.0
2013-08-01 12:10:00,48.82,48.84,48.75,48.83,15900.0,41.4042,41.4212,41.3449,41.4127,15900.0
2013-08-01 12:20:00,48.84,48.91,48.8,48.91,20600.0,41.4212,41.4806,41.3873,41.4806,20600.0
2013-08-01 12:30:00,48.88,48.9,48.78,48.8,20600.0,41.4551,41.4721,41.3703,41.3873,20600.0
2013-08-01 12:40:00,48.79,48.8,48.65,48.69,13300.0,41.3788,41.3873,41.2601,41.294,13300.0
2013-08-01 12:50:00,48.69,48.82,48.68,48.82,19300.0,41.294,41.4042,41.2855,41.4042,19300.0
2013-08-01 13:00:00,48.79,48.79,48.6,48.64,16700.0,41.3788,41.3788,41.2176,41.2516,16700.0
2013-08-01 13:10:00,48.63,48.69,48.58,48.58,15800.0,41.2431,41.294,41.2007,41.2007,15800.0
2013-08-01 13:20:00,48.56,48.59,48.37,48.44,15000.0,41.1837,41.2092,41.0226,41.082,15000.0
2013-08-01 13:30:00,48.42,48.43,48.36,48.39,13100.0,41.065,41.0735,41.0141,41.0395,13100.0
2013-08-01 13:40:00,48.39,48.6,48.39,48.51,25800.0,41.0395,41.2176,41.0395,41.1413,25800.0
2013-08-01 13:50:00,48.52,48.76,48.52,48.72,25300.0,41.1498,41.3533,41.1498,41.3194,25300.0
2013-08-01 14:00:00,48.71,48.71,48.55,48.63,28700.0,41.3109,41.3109,41.1752,41.2431,28700.0
2013-08-01 14:10:00,48.63,48.75,48.63,48.68,20100.0,41.2431,41.3449,41.2431,41.2855,20100.0
2013-08-01 14:20:00,48.68,48.86,48.68,48.72,30000.0,41.2855,41.4382,41.2855,41.3194,30000.0
2013-08-01 14:30:00,48.72,48.73,48.59,48.65,36000.0,41.3194,41.3279,41.2092,41.2601,36000.0
2013-08-01 14:40:00,48.65,48.66,48.57,48.66,40300.0,41.2601,41.2685,41.1922,41.2685,40300.0
2013-08-01 14:50:00,48.67,48.68,48.38,48.49,67500.0,41.277,41.2855,41.0311,41.1244,67500.0
2013-08-01 15:00:00,48.49,48.63,48.38,48.45,63900.0,41.1244,41.2431,41.0311,41.0904,63900.0
2013-08-01 15:10:00,48.45,48.49,48.2,48.21,52100.0,41.0904,41.1244,40.8784,40.8869,52100.0
2013-08-01 15:20:00,48.21,48.23,48.18,48.22,65100.0,40.8869,40.9039,40.8614,40.8954,65100.0
2013-08-01 15:30:00,48.2,48.39,48.17,48.38,65800.0,40.8784,41.0395,40.853,41.0311,65800.0
2013-08-01 15:40:00,48.38,48.59,48.22,48.56,105000.0,41.0311,41.2092,40.8954,41.1837,105000.0
2013-08-01 15:50:00,48.57,48.81,48.35,48.5,289800.0,41.1922,41.3957,41.0056,41.1328,289800.0
2013-08-02 09:30:00,50.33,51.0,48.65,48.94,349400.0,42.6849,43.2531,41.2601,41.506,349400.0
2013-08-02 09:40:00,48.79,49.03,48.47,48.85,247500.0,41.3788,41.5823,41.1074,41.4297,247500.0
2013-08-02 09:50:00,48.88,48.98,48.31,48.43,153600.0,41.4551,41.5399,40.9717,41.0735,153600.0
2013-08-02 10:00:00,48.48,48.48,47.4,47.79,160700.0,41.1159,41.1159,40.1999,40.5307,160700.0
2013-08-02 10:10:00,47.75,47.88,47.42,47.73,77700.0,40.4968,40.607,40.2169,40.4798,77700.0
2013-08-02 10:20:00,47.73,47.81,47.53,47.67,67800.0,40.4798,40.5476,40.3102,40.4289,67800.0
2013-08-02 10:30:00,47.76,48.08,47.56,48.0,118800.0,40.5052,40.7766,40.3356,40.7088,118800.0
2013-08-02 10:40:00,48.0,48.44,47.98,48.39,88500.0,40.7088,41.082,40.6918,41.0395,88500.0
2013-08-02 10:50:00,48.41,48.45,48.15,48.23,80100.0,41.0565,41.0904,40.836,40.9039,80100.0
2013-08-02 11:00:00,48.23,48.39,48.19,48.38,29000.0,40.9039,41.0395,40.8699,41.0311,29000.0
2013-08-02 11:10:00,48.38,48.51,48.28,48.41,38700.0,41.0311,41.1413,40.9463,41.0565,38700.0
2013-08-02 11:20:00,48.42,48.5,48.28,48.34,34700.0,41.065,41.1328,40.9463,40.9971,34700.0
2013-08-02 11:30:00,48.38,48.38,48.04,48.24,69500.0,41.0311,41.0311,40.7427,40.9123,69500.0
2013-08-02 11:40:00,48.24,48.5,48.2,48.37,29800.0,40.9123,41.1328,40.8784,41.0226,29800.0
2013-08-02 11:50:00,48.38,48.43,48.07,48.16,18400.0,41.0311,41.0735,40.7682,40.8445,18400.0
2013-08-02 12:00:00,48.19,48.38,48.17,48.38,14600.0,40.8699,41.0311,40.853,41.0311,14600.0
2013-08-02 12:10:00,48.38,48.4,48.26,48.27,13700.0,41.0311,41.048,40.9293,40.9378,13700.0
2013-08-02 12:20:00,48.27,48.28,48.17,48.28,21600.0,40.9378,40.9463,40.853,40.9463,21600.0
2013-08-02 12:30:00,48.28,48.4,48.26,48.29,23900.0,40.9463,41.048,40.9293,40.9547,23900.0
2013-08-02 12:40:00,48.32,48.37,48.28,48.28,13200.0,40.9802,41.0226,40.9463,40.9463,13200.0
2013-08-02 12:50:00,48.28,48.28,48.15,48.19,19000.0,40.9463,40.9463,40.836,40.8699,19000.0
2013-08-02 13:00:00,48.21,48.24,47.96,48.04,32500.0,40.8869,40.9123,40.6749,40.7427,32500.0
2013-08-02 13:10:00,47.99,48.16,47.99,48.07,17900.0,40.7003,40.8445,40.7003,40.7682,17900.0
2013-08-02 13:20:00,48.07,48.07,47.91,47.95,30600.0,40.7682,40.7682,40.6325,40.6664,30600.0
2013-08-02 13:30:00,47.97,48.11,47.91,48.04,13500.0,40.6833,40.8021,40.6325,40.7427,13500.0
2013-08-02 13:40:00,48.08,48.15,47.96,47.96,19800.0,40.7766,40.836,40.6749,40.6749,19800.0
2013-08-02 13:50:00,47.96,48.06,47.94,48.01,29500.0,40.6749,40.7597,40.6579,40.7173,29500.0
2013-08-02 14:00:00,48.01,48.24,47.97,48.14,50400.0,40.7173,40.9123,40.6833,40.8275,50400.0
2013-08-02 14:10:00,48.14,48.14,48.0,48.06,47500.0,40.8275,40.8275,40.7088,40.7597,47500.0
2013-08-02 14:20:00,48.07,48.21,48.07,48.19,25300.0,40.7682,40.8869,40.7682,40.8699,25300.0
2013-08-02 14:30:00,48.19,48.19,48.12,48.13,39600.0,40.8699,40.8699,40.8106,40.819,39600.0
2013-08-02 14:40:00,48.14,48.16,48.13,48.14,34500.0,40.8275,40.8445,40.819,40.8275,34500.0
2013-08-02 14:50:00,48.14,48.15,48.12,48.12,34900.0,40.8275,40.836,40.8106,40.8106,34900.0
2013-08-02 15:00:00,48.13,48.16,48.01,48.1,37800.0,40.819,40.8445,40.7173,40.7936,37800.0
2013-08-02 15:10:00,48.1,48.11,47.95,47.96,65100.0,40.7936,40.8021,40.6664,40.6749,65100.0
2013-08-02 15:20:00,47.96,48.06,47.92,48.05,38400.0,40.6749,40.7597,40.6409,40.7512,38400.0
2013-08-02 15:30:00,48.05,48.06,48.02,48.05,52100.0,40.7512,40.7597,40.7257,40.7512,52100.0
2013-08-02 15:40:00,48.05,48.1,47.93,47.98,136900.0,40.7512,40.7936,40.6494,40.6918,136900.0
2013-08-02 15:50:00,47.98,47.99,47.86,47.88,283000.0,40.6918,40.7003,40.5901,40.607,283000.0
2013-08-05 09:30:00,48.0,48.25,47.47,47.5,43200.0,40.7088,40.9208,40.2593,40.2847,43200.0
2013-08-05 09:40:00,47.5,47.6,47.31,47.49,40100.0,40.2847,40.3695,40.1236,40.2763,40100.0
2013-08-05 09:50:00,47.49,47.55,47.41,47.52,24000.0,40.2763,40.3271,40.2084,40.3017,24000.0
2013-08-05 10:00:00,47.52,47.59,47.44,47.57,28000.0,40.3017,40.3611,40.2339,40.3441,28000.0
2013-08-05 10:10:00,47.57,47.73,47.53,47.69,15200.0,40.3441,40.4798,40.3102,40.4459,15200.0
2013-08-05 10:20:00,47.66,47.66,47.45,47.45,39000.0,40.4204,40.4204,40.2423,40.2423,39000.0
2013-08-05 10:30:00,47.47,47.54,47.43,47.49,19200.0,40.2593,40.3187,40.2254,40.2763,19200.0
2013-08-05 10:40:00,47.49,47.68,47.47,47.5,25000.0,40.2763,40.4374,40.2593,40.2847,25000.0
2013-08-05 10:50:00,47.48,47.53,47.36,47.44,30700.0,40.2678,40.3102,40.166,40.2339,30700.0
2013-08-05 11:00:00,47.46,47.48,47.38,47.39,22200.0,40.2508,40.2678,40.183,40.1914,22200.0
2013-08-05 11:10:00,47.41,47.43,47.26,47.26,23600.0,40.2084,40.2254,40.0812,40.0812,23600.0
2013-08-05 11:20:00,47.28,47.43,47.26,47.39,17900.0,40.0982,40.2254,40.0812,40.1914,17900.0
2013-08-05 11:30:00,47.39,47.43,47.34,47.43,13200.0,40.1914,40.2254,40.149,40.2254,13200.0
2013-08-05 11:40:00,47.43,47.44,47.36,47.37,14900.0,40.2254,40.2339,40.166,40.1745,14900.0
2013-08-05 11:50:00,47.37,47.37,47.26,47.26,21000.0,40.1745,40.1745,40.0812,40.0812,21000.0
2013-08-05 12:00:00,47.28,47.4,47.28,47.39,12700.0,40.0982,40.1999,40.0982,40.1914,12700.0
2013-08-05 12:10:00,47.39,47.42,47.32,47.39,15600.0,40.1914,40.2169,40.1321,40.1914,15600.0
2013-08-05 12:20:00,47.38,47.39,47.28,47.28,12100.0,40.183,40.1914,40.0982,40.0982,12100.0
2013-08-05 12:30:00,47.29,47.29,47.17,47.2,17200.0,40.1066,40.1066,40.0049,40.0303,17200.0
2013-08-05 12:40:00,47.21,47.27,47.18,47.24,14900.0,40.0388,40.0897,40.0133,40.0642,14900.0
2013-08-05 12:50:00,47.26,47.26,47.21,47.21,13000.0,40.0812,40.0812,40.0388,40.0388,13000.0
2013-08-05 13:00:00,47.21,47.32,47.19,47.2,16700.0,40.0388,40.1321,40.0218,40.0303,16700.0
2013-08-05 13:10:00,47.21,47.29,47.13,47.13,16900.0,40.0388,40.1066,39.9709,39.9709,16900.0
2013-08-05 13:20:00,47.14,47.15,47.06,47.08,30300.0,39.9794,39.9879,39.9116,39.9285,30300.0
2013-08-05 13:30:00,47.08,47.14,47.07,47.11,38700.0,39.9285,39.9794,39.9201,39.954,38700.0
2013-08-05 13:40:00,47.12,47.14,47.11,47.13,19300.0,39.9625,39.9794,39.954,39.9709,19300.0
2013-08-05 13:50:00,47.14,47.15,47.07,47.12,31500.0,39.9794,39.9879,39.9201,39.9625,31500.0
2013-08-05 14:00:00,47.12,47.15,47.07,47.14,13600.0,39.9625,39.9879,39.9201,39.9794,13600.0
2013-08-05 14:10:00,47.14,47.14,47.08,47.1,20900.0,39.9794,39.9794,39.9285,39.9455,20900.0
2013-08-05 14:20:00,47.1,47.14,47.1,47.12,20300.0,39.9455,39.9794,39.9455,39.9625,20300.0
2013-08-05 14:30:00,47.12,47.14,47.1,47.13,34300.0,39.9625,39.9794,39.9455,39.9709,34300.0
2013-08-05 14:40:00,47.13,47.19,47.1,47.18,51600.0,39.9709,40.0218,39.9455,40.0133,51600.0
2013-08-05 14:50:00,47.19,47.27,47.14,47.21,35700.0,40.0218,40.0897,39.9794,40.0388,35700.0
2013-08-05 15:00:00,47.2,47.25,47.17,47.18,30000.0,40.0303,40.0727,40.0049,40.0133,30000.0
2013-08-05 15:10:00,47.17,47.17,47.12,47.16,26900.0,40.0049,40.0049,39.9625,39.9964,26900.0
2013-08-05 15:20:00,47.15,47.17,47.05,47.17,36200.0,39.9879,40.0049,39.9031,40.0049,36200.0
2013-08-05 15:30:00,47.17,47.17,47.09,47.09,38200.0,40.0049,40.0049,39.937,39.937,38200.0
2013-08-05 15:40:00,47.1,47.17,47.09,47.09,62000.0,39.9455,40.0049,39.937,39.937,62000.0
2013-08-05 15:50:00,47.09,47.18,47.09,47.16,130200.0,39.937,40.0133,39.937,39.9964,130200.0
2013-08-06 09:30:00,48.16,48.41,47.88,47.94,247700.0,40.8445,41.0565,40.607,40.6579,247700.0
2013-08-06 09:40:00,47.9,48.04,47.7,48.0,78200.0,40.624,40.7427,40.4544,40.7088,78200.0
2013-08-06 09:50:00,48.0,48.0,47.81,47.89,21100.0,40.7088,40.7088,40.5476,40.6155,21100.0
2013-08-06 10:00:00,47.89,47.91,47.8,47.84,20300.0,40.6155,40.6325,40.5392,40.5731,20300.0
2013-08-06 10:10:00,47.84,47.99,47.84,47.98,18100.0,40.5731,40.7003,40.5731,40.6918,18100.0
2013-08-06 10:20:00,47.98,48.09,47.9,47.91,37100.0,40.6918,40.7851,40.624,40.6325,37100.0
2013-08-06 10:30:00,47.87,47.98,47.81,47.89,14100.0,40.5985,40.6918,40.5476,40.6155,14100.0
2013-08-06 10:40:00,47.91,47.91,47.73,47.76,27900.0,40.6325,40.6325,40.4798,40.5052,27900.0
2013-08-06 10:50:00,47.75,47.79,47.68,47.73,17100.0,40.4968,40.5307,40.4374,40.4798,17100.0
2013-08-06 11:00:00,47.72,47.77,47.7,47.76,13900.0,40.4713,40.5137,40.4544,40.5052,13900.0
2013-08-06 11:10:00,47.76,47.78,47.72,47.72,21200.0,40.5052,40.5222,40.4713,40.4713,21200.0
2013-08-06 11:20:00,47.72,47.77,47.7,47.76,11700.0,40.4713,40.5137,40.4544,40.5052,11700.0
2013-08-06 11:30:00,47.75,47.85,47.74,47.84,24900.0,40.4968,40.5816,40.4883,40.5731,24900.0
2013-08-06 11:40:00,47.83,47.93,47.83,47.93,12400.0,40.5646,40.6494,40.5646,40.6494,12400.0
2013-08-06 11:50:00,47.92,47.97,47.88,47.92,10100.0,40.6409,40.6833,40.607,40.6409,10100.0
2013-08-06 12:00:00,47.92,47.92,47.75,47.75,11900.0,40.6409,40.6409,40.4968,40.4968,11900.0
2013-08-06 12:10:00,47.74,47.75,47.63,47.63,9500.0,40.4883,40.4968,40.395,40.395,9500.0
2013-08-06 12:20:00,47.64,47.7,47.58,47.61,39100.0,40.4035,40.4544,40.3526,40.378,39100.0
2013-08-06 12:30:00,47.63,47.66,47.54,47.57,31300.0,40.395,40.4204,40.3187,40.3441,31300.0
2013-08-06 12:40:00,47.6,47.69,47.6,47.65,9400.0,40.3695,40.4459,40.3695,40.412,9400.0
2013-08-06 12:50:00,47.65,47.69,47.64,47.68,26100.0,40.412,40.4459,40.4035,40.4374,26100.0
2013-08-06 13:00:00,47.69,47.85,47.69,47.83,8900.0,40.4459,40.5816,40.4459,40.5646,8900.0
2013-08-06 13:10:00,47.82,47.82,47.65,47.68,16500.0,40.5561,40.5561,40.412,40.4374,16500.0
2013-08-06 13:20:00,47.69,47.75,47.66,47.74,21600.0,40.4459,40.4968,40.4204,40.4883,21600.0
2013-08-06 13:30:00,47.74,47.91,47.72,47.9,22800.0,40.4883,40.6325,40.4713,40.624,22800.0
2013-08-06 13:40:00,47.89,47.89,47.83,47.84,10400.0,40.6155,40.6155,40.5646,40.5731,10400.0
2013-08-06 13:50:00,47.83,47.88,47.73,47.88,29600.0,40.5646,40.607,40.4798,40.607,29600.0
2013-08-06 14:00:00,47.88,47.93,47.87,47.87,28100.0,40.607,40.6494,40.5985,40.5985,28100.0
2013-08-06 14:10:00,47.86,47.86,47.84,47.86,11500.0,40.5901,40.5901,40.5731,40.5901,11500.0
2013-08-06 14:20:00,47.87,47.9,47.84,47.85,20900.0,40.5985,40.624,40.5731,40.5816,20900.0
2013-08-06 14:30:00,47.86,47.94,47.85,47.91,16700.0,40.5901,40.6579,40.5816,40.6325,16700.0
2013-08-06 14:40:00,47.91,47.91,47.85,47.85,19600.0,40.6325,40.6325,40.5816,40.5816,19600.0
2013-08-06 14:50:00,47.85,47.94,47.85,47.87,20300.0,40.5816,40.6579,40.5816,40.5985,20300.0
2013-08-06 15:00:00,47.88,47.89,47.85,47.85,18800.0,40.607,40.6155,40.5816,40.5816,18800.0
2013-08-06 15:10:00,47.86,47.9,47.86,47.89,30700.0,40.5901,40.624,40.5901,40.6155,30700.0
2013-08-06 15:20:00,47.88,47.98,47.88,47.96,49500.0,40.607,40.6918,40.607,40.6749,49500.0
2013-08-06 15:30:00,47.96,47.98,47.92,47.98,34100.0,40.6749,40.6918,40.6409,40.6918,34100.0
2013-08-06 15:40:00,47.97,48.09,47.97,48.05,98900.0,40.6833,40.7851,40.6833,40.7512,98900.0
2013-08-06 15:50:00,48.04,48.04,47.94,47.97,88700.0,40.7427,40.7427,40.6579,40.6833,88700.0
2013-08-07 09:30:00,47.93,48.09,47.85,47.88,31500.0,40.6494,40.7851,40.5816,40.607,31500.0
2013-08-07 09:40:00,47.88,48.16,47.88,48.16,26100.0,40.607,40.8445,40.607,40.8445,26100.0
2013-08-07 09:50:00,48.16,48.24,47.96,47.96,10200.0,40.8445,40.9123,40.6749,40.6749,10200.0
2013-08-07 10:00:00,47.96,48.01,47.88,47.95,17800.0,40.6749,40.7173,40.607,40.6664,17800.0
2013-08-07 10:10:00,47.95,48.19,47.9,48.14,32400.0,40.6664,40.8699,40.624,40.8275,32400.0
2013-08-07 10:20:00,48.14,48.2,48.09,48.2,14600.0,40.8275,40.8784,40.7851,40.8784,14600.0
2013-08-07 10:30:00,48.2,48.34,48.13,48.13,36100.0,40.8784,40.9971,40.819,40.819,36100.0
2013-08-07 10:40:00,48.13,48.32,48.13,48.32,6400.0,40.819,40.9802,40.819,40.9802,6400.0
2013-08-07 10:50:00,48.28,48.31,48.21,48.21,14800.0,40.9463,40.9717,40.8869,40.8869,14800.0
2013-08-07 11:00:00,48.22,48.26,48.13,48.16,13000.0,40.8954,40.9293,40.819,40.8445,13000.0
2013-08-07 11:10:00,48.16,48.2,48.14,48.16,8000.0,40.8445,40.8784,40.8275,40.8445,8000.0
2013-08-07 11:20:00,48.15,48.17,48.13,48.13,16500.0,40.836,40.853,40.819,40.819,16500.0
2013-08-07 11:30:00,48.13,48.19,48.13,48.17,8700.0,40.819,40.8699,40.819,40.853,8700.0
2013-08-07 11:40:00,48.15,48.19,48.14,48.16,16000.0,40.836,40.8699,40.8275,40.8445,16000.0
2013-08-07 11:50:00,48.17,48.19,48.13,48.15,12100.0,40.853,40.8699,40.819,40.836,12100.0
2013-08-07 12:00:00,48.14,48.15,48.13,48.13,12000.0,40.8275,40.836,40.819,40.819,12000.0
2013-08-07 12:10:00,48.13,48.17,48.13,48.15,9800.0,40.819,40.853,40.819,40.836,9800.0
2013-08-07 12:20:00,48.15,48.17,48.13,48.14,8500.0,40.836,40.853,40.819,40.8275,8500.0
2013-08-07 12:30:00,48.13,48.19,48.13,48.18,8800.0,40.819,40.8699,40.819,40.8614,8800.0
2013-08-07 12:40:00,48.19,48.24,48.13,48.17,28400.0,40.8699,40.9123,40.819,40.853,28400.0
2013-08-07 12:50:00,48.16,48.2,48.15,48.2,5600.0,40.8445,40.8784,40.836,40.8784,5600.0
2013-08-07 13:00:00,48.18,48.23,48.13,48.2,26600.0,40.8614,40.9039,40.819,40.8784,26600.0
2013-08-07 13:10:00,48.2,48.25,48.16,48.22,11100.0,40.8784,40.9208,40.8445,40.8954,11100.0
2013-08-07 13:20:00,48.21,48.29,48.17,48.21,17000.0,40.8869,40.9547,40.853,40.8869,17000.0
2013-08-07 13:30:00,48.21,48.21,48.15,48.16,5800.0,40.8869,40.8869,40.836,40.8445,5800.0
2013-08-07 13:40:00,48.15,48.23,48.15,48.23,4900.0,40.836,40.9039,40.836,40.9039,4900.0
2013-08-07 13:50:00,48.22,48.22,48.13,48.21,10600.0,40.8954,40.8954,40.819,40.8869,10600.0
2013-08-07 14:00:00,48.19,48.21,48.14,48.16,7000.0,40.8699,40.8869,40.8275,40.8445,7000.0
2013-08-07 14:10:00,48.16,48.25,48.16,48.22,9000.0,40.8445,40.9208,40.8445,40.8954,9000.0
2013-08-07 14:20:00,48.21,48.23,48.16,48.18,30600.0,40.8869,40.9039,40.8445,40.8614,30600.0
2013-08-07 14:30:00,48.18,48.23,48.18,48.18,10600.0,40.8614,40.9039,40.8614,40.8614,10600.0
2013-08-07 14:40:00,48.18,48.19,48.14,48.16,9900.0,40.8614,40.8699,40.8275,40.8445,9900.0
2013-08-07 14:50:00,48.15,48.16,48.14,48.15,6700.0,40.836,40.8445,40.8275,40.836,6700.0
2013-08-07 15:00:00,48.16,48.23,48.14,48.18,30100.0,40.8445,40.9039,40.8275,40.8614,30100.0
2013-08-07 15:10:00,48.18,48.25,48.18,48.21,19700.0,40.8614,40.9208,40.8614,40.8869,19700.0
2013-08-07 15:20:00,48.21,48.29,48.21,48.29,22900.0,40.8869,40.9547,40.8869,40.9547,22900.0
2013-08-07 15:30:00,48.29,48.42,48.26,48.39,43700.0,40.9547,41.065,40.9293,41.0395,43700.0
2013-08-07 15:40:00,48.38,48.48,48.34,48.4,63500.0,41.0311,41.1159,40.9971,41.048,63500.0
2013-08-07 15:50:00,48.41,48.47,48.34,48.34,114500.0,41.0565,41.1074,40.9971,40.9971,114500.0
2013-08-08 09:30:00,49.37,49.63,49.33,49.35,89600.0,41.8707,42.0912,41.8368,41.8537,89600.0
2013-08-08 09:40:00,49.35,49.61,49.32,49.33,37700.0,41.8537,42.0742,41.8283,41.8368,37700.0
2013-08-08 09:50:00,49.34,49.57,49.22,49.51,34500.0,41.8452,42.0403,41.7435,41.9894,34500.0
2013-08-08 10:00:00,49.51,49.57,49.5,49.55,38200.0,41.9894,42.0403,41.9809,42.0233,38200.0
2013-08-08 10:10:00,49.57,49.62,49.51,49.56,25100.0,42.0403,42.0827,41.9894,42.0318,25100.0
2013-08-08 10:20:00,49.57,50.02,49.57,49.83,69900.0,42.0403,42.4219,42.0403,42.2608,69900.0
2013-08-08 10:30:00,49.84,50.02,49.71,49.81,56400.0,42.2693,42.4219,42.159,42.2438,56400.0
2013-08-08 10:40:00,49.83,49.83,49.69,49.8,24200.0,42.2608,42.2608,42.1421,42.2354,24200.0
2013-08-08 10:50:00,49.79,49.92,49.64,49.72,67300.0,42.2269,42.3371,42.0997,42.1675,67300.0
2013-08-08 11:00:00,49.71,49.75,49.54,49.57,25900.0,42.159,42.193,42.0149,42.0403,25900.0
2013-08-08 11:10:00,49.57,49.66,49.48,49.65,16600.0,42.0403,42.1166,41.964,42.1082,16600.0
2013-08-08 11:20:00,49.66,50.01,49.59,49.88,82100.0,42.1166,42.4135,42.0573,42.3032,82100.0
2013-08-08 11:30:00,49.92,49.96,49.8,49.91,39400.0,42.3371,42.3711,42.2354,42.3287,39400.0
2013-08-08 11:40:00,49.88,49.93,49.82,49.86,17400.0,42.3032,42.3456,42.2523,42.2863,17400.0
2013-08-08 11:50:00,49.91,49.94,49.77,49.89,18500.0,42.3287,42.3541,42.2099,42.3117,18500.0
2013-08-08 12:00:00,49.89,49.97,49.82,49.87,16800.0,42.3117,42.3795,42.2523,42.2947,16800.0
2013-08-08 12:10:00,49.9,50.09,49.87,50.07,40700.0,42.3202,42.4813,42.2947,42.4644,40700.0
2013-08-08 12:20:00,50.07,50.11,49.88,49.92,20800.0,42.4644,42.4983,42.3032,42.3371,20800.0
2013-08-08 12:30:00,49.92,49.98,49.81,49.81,13600.0,42.3371,42.388,42.2438,42.2438,13600.0
2013-08-08 12:40:00,49.87,49.97,49.79,49.85,22000.0,42.2947,42.3795,42.2269,42.2778,22000.0
2013-08-08 12:50:00,49.82,49.85,49.71,49.75,14000.0,42.2523,42.2778,42.159,42.193,14000.0
2013-08-08 13:00:00,49.77,49.91,49.73,49.79,38400.0,42.2099,42.3287,42.176,42.2269,38400.0
2013-08-08 13:10:00,49.77,49.9,49.73,49.77,35600.0,42.2099,42.3202,42.176,42.2099,35600.0
2013-08-08 13:20:00,49.77,49.81,49.72,49.77,14300.0,42.2099,42.2438,42.1675,42.2099,14300.0
2013-08-08 13:30:00,49.77,49.79,49.65,49.68,12500.0,42.2099,42.2269,42.1082,42.1336,12500.0
2013-08-08 13:40:00,49.68,49.79,49.65,49.75,39000.0,42.1336,42.2269,42.1082,42.193,39000.0
2013-08-08 13:50:00,49.75,49.75,49.64,49.69,13800.0,42.193,42.193,42.0997,42.1421,13800.0
2013-08-08 14:00:00,49.7,49.84,49.56,49.63,37300.0,42.1506,42.2693,42.0318,42.0912,37300.0
2013-08-08 14:10:00,49.62,49.67,49.56,49.58,16700.0,42.0827,42.1251,42.0318,42.0488,16700.0
2013-08-08 14:20:00,49.58,49.59,49.43,49.47,26000.0,42.0488,42.0573,41.9216,41.9555,26000.0
2013-08-08 14:30:00,49.48,49.52,49.35,49.44,28500.0,41.964,41.9979,41.8537,41.9301,28500.0
2013-08-08 14:40:00,49.43,49.47,49.3,49.32,53500.0,41.9216,41.9555,41.8113,41.8283,53500.0
2013-08-08 14:50:00,49.32,49.41,49.3,49.41,26800.0,41.8283,41.9046,41.8113,41.9046,26800.0
2013-08-08 15:00:00,49.47,49.5,49.38,49.49,32600.0,41.9555,41.9809,41.8792,41.9725,32600.0
2013-08-08 15:10:00,49.52,49.64,49.43,49.61,45000.0,41.9979,42.0997,41.9216,42.0742,45000.0
2013-08-08 15:20:00,49.62,49.77,49.6,49.77,48100.0,42.0827,42.2099,42.0657,42.2099,48100.0
2013-08-08 15:30:00,49.78,49.79,49.72,49.77,58900.0,42.2184,42.2269,42.1675,42.2099,58900.0
2013-08-08 15:40:00,49.78,49.91,49.72,49.87,73100.0,42.2184,42.3287,42.1675,42.2947,73100.0
2013-08-08 15:50:00,49.87,49.9,49.72,49.88,97800.0,42.2947,42.3202,42.1675,42.3032,97800.0
2013-08-09 09:30:00,50.0,50.43,49.87,49.96,52200.0,42.405,42.7697,42.2947,42.3711,52200.0
2013-08-09 09:40:00,50.0,50.15,49.96,50.02,20400.0,42.405,42.5322,42.3711,42.4219,20400.0
2013-08-09 09:50:00,50.0,50.05,49.95,49.98,33000.0,42.405,42.4474,42.3626,42.388,33000.0
2013-08-09 10:00:00,49.99,50.04,49.83,49.83,33900.0,42.3965,42.4389,42.2608,42.2608,33900.0
2013-08-09 10:10:00,49.8,49.9,49.73,49.76,28200.0,42.2354,42.3202,42.176,42.2014,28200.0
2013-08-09 10:20:00,49.77,49.92,49.63,49.89,60800.0,42.2099,42.3371,42.0912,42.3117,60800.0
2013-08-09 10:30:00,49.89,49.99,49.87,49.96,8400.0,42.3117,42.3965,42.2947,42.3711,8400.0
2013-08-09 10:40:00,49.96,50.01,49.93,49.93,16500.0,42.3711,42.4135,42.3456,42.3456,16500.0
2013-08-09 10:50:00,49.94,49.96,49.92,49.94,11200.0,42.3541,42.3711,42.3371,42.3541,11200.0
2013-08-09 11:00:00,49.93,49.94,49.83,49.92,23400.0,42.3456,42.3541,42.2608,42.3371,23400.0
2013-08-09 11:10:00,49.88,49.97,49.85,49.9,20400.0,42.3032,42.3795,42.2778,42.3202,20400.0
2013-08-09 11:20:00,49.9,49.96,49.85,49.89,46300.0,42.3202,42.3711,42.2778,42.3117,46300.0
2013-08-09 11:30:00,49.91,49.99,49.89,49.98,3400.0,42.3287,42.3965,42.3117,42.388,3400.0
2013-08-09 11:40:00,49.96,49.99,49.92,49.99,6000.0,42.3711,42.3965,42.3371,42.3965,6000.0
2013-08-09 11:50:00,49.96,50.01,49.95,49.95,13600.0,42.3711,42.4135,42.3626,42.3626,13600.0
2013-08-09 12:00:00,49.96,49.96,49.82,49.82,4400.0,42.3711,42.3711,42.2523,42.2523,4400.0
2013-08-09 12:10:00,49.85,49.93,49.85,49.89,4000.0,42.2778,42.3456,42.2778,42.3117,4000.0
2013-08-09 12:20:00,49.9,49.97,49.85,49.96,21300.0,42.3202,42.3795,42.2778,42.3711,21300.0
2013-08-09 12:30:00,49.96,50.0,49.9,49.99,16500.0,42.3711,42.405,42.3202,42.3965,16500.0
2013-08-09 12:40:00,49.98,49.99,49.94,49.94,4000.0,42.388,42.3965,42.3541,42.3541,4000.0
2013-08-09 12:50:00,49.97,50.0,49.95,49.99,12100.0,42.3795,42.405,42.3626,42.3965,12100.0
2013-08-09 13:00:00,50.0,50.0,49.96,49.98,5600.0,42.405,42.405,42.3711,42.388,5600.0
2013-08-09 13:10:00,49.99,50.08,49.98,50.08,36500.0,42.3965,42.4728,42.388,42.4728,36500.0
2013-08-09 13:20:00,50.09,50.1,49.9,49.96,12300.0,42.4813,42.4898,42.3202,42.3711,12300.0
2013-08-09 13:30:00,49.98,50.06,49.94,49.99,11700.0,42.388,42.4559,42.3541,42.3965,11700.0
2013-08-09 13:40:00,49.98,50.24,49.91,50.19,25600.0,42.388,42.6085,42.3287,42.5661,25600.0
2013-08-09 13:50:00,50.23,50.29,50.18,50.29,14300.0,42.6,42.6509,42.5576,42.6509,14300.0
2013-08-09 14:00:00,50.26,50.32,50.22,50.24,8100.0,42.6255,42.6764,42.5916,42.6085,8100.0
2013-08-09 14:10:00,50.24,50.31,50.16,50.27,18600.0,42.6085,42.6679,42.5407,42.634,18600.0
2013-08-09 14:20:00,50.27,50.28,50.12,50.23,13800.0,42.634,42.6425,42.5068,42.6,13800.0
2013-08-09 14:30:00,50.23,50.23,50.12,50.12,7300.0,42.6,42.6,42.5068,42.5068,7300.0
2013-08-09 14:40:00,50.12,50.27,50.12,50.27,13000.0,42.5068,42.634,42.5068,42.634,13000.0
2013-08-09 14:50:00,50.29,50.39,50.16,50.36,24700.0,42.6509,42.7357,42.5407,42.7103,24700.0
2013-08-09 15:00:00,50.36,50.37,50.26,50.29,15400.0,42.7103,42.7188,42.6255,42.6509,15400.0
2013-08-09 15:10:00,50.29,50.34,50.27,50.3,20100.0,42.6509,42.6933,42.634,42.6594,20100.0
2013-08-09 15:20:00,50.32,50.34,50.26,50.32,25200.0,42.6764,42.6933,42.6255,42.6764,25200.0
2013-08-09 15:30:00,50.32,50.34,50.28,50.32,28100.0,42.6764,42.6933,42.6425,42.6764,28100.0
2013-08-09 15:40:00,50.32,50.43,50.26,50.33,45800.0,42.6764,42.7697,42.6255,42.6849,45800.0
2013-08-09 15:50:00,50.32,50.34,50.15,50.28,61100.0,42.6764,42.6933,42.5322,42.6425,61100.0
2013-08-12 09:30:00,50.0,50.0,49.74,49.8,9500.0,42.405,42.405,42.1845,42.2354,9500.0
2013-08-12 09:40:00,49.88,50.13,49.83,49.99,8700.0,42.3032,42.5152,42.2608,42.3965,8700.0
2013-08-12 09:50:00,50.0,50.09,49.91,49.93,31900.0,42.405,42.4813,42.3287,42.3456,31900.0
2013-08-12 10:00:00,49.96,50.0,49.86,49.91,4100.0,42.3711,42.405,42.2863,42.3287,4100.0
2013-08-12 10:10:00,49.89,49.93,49.82,49.83,6100.0,42.3117,42.3456,42.2523,42.2608,6100.0
2013-08-12 10:20:00,49.83,49.84,49.7,49.7,7000.0,42.2608,42.2693,42.1506,42.1506,7000.0
2013-08-12 10:30:00,49.7,49.81,49.68,49.71,17000.0,42.1506,42.2438,42.1336,42.159,17000.0
2013-08-12 10:40:00,49.7,49.7,49.57,49.62,10800.0,42.1506,42.1506,42.0403,42.0827,10800.0
2013-08-12 10:50:00,49.65,49.72,49.6,49.72,6200.0,42.1082,42.1675,42.0657,42.1675,6200.0
2013-08-12 11:00:00,49.71,49.72,49.58,49.58,25900.0,42.159,42.1675,42.0488,42.0488,25900.0
2013-08-12 11:10:00,49.55,49.64,49.52,49.55,28200.0,42.0233,42.0997,41.9979,42.0233,28200.0
2013-08-12 11:20:00,49.55,49.74,49.51,49.72,37900.0,42.0233,42.1845,41.9894,42.1675,37900.0
2013-08-12 11:30:00,49.7,49.78,49.64,49.64,3200.0,42.1506,42.2184,42.0997,42.0997,3200.0
2013-08-12 11:40:00,49.64,49.88,49.58,49.84,27600.0,42.0997,42.3032,42.0488,42.2693,27600.0
2013-08-12 11:50:00,49.84,50.08,49.72,50.06,35600.0,42.2693,42.4728,42.1675,42.4559,35600.0
2013-08-12 12:00:00,50.03,50.06,49.88,49.88,32500.0,42.4304,42.4559,42.3032,42.3032,32500.0
2013-08-12 12:10:00,49.86,49.93,49.69,49.83,26800.0,42.2863,42.3456,42.1421,42.2608,26800.0
2013-08-12 12:20:00,49.85,49.85,49.71,49.73,13600.0,42.2778,42.2778,42.159,42.176,13600.0
2013-08-12 12:30:00,49.71,49.71,49.54,49.55,5100.0,42.159,42.159,42.0149,42.0233,5100.0
2013-08-12 12:40:00,49.56,49.69,49.55,49.64,6000.0,42.0318,42.1421,42.0233,42.0997,6000.0
2013-08-12 12:50:00,49.64,49.76,49.64,49.76,3200.0,42.0997,42.2014,42.0997,42.2014,3200.0
2013-08-12 13:00:00,49.77,49.77,49.66,49.72,9700.0,42.2099,42.2099,42.1166,42.1675,9700.0
2013-08-12 13:10:00,49.7,49.93,49.69,49.91,20300.0,42.1506,42.3456,42.1421,42.3287,20300.0
2013-08-12 13:20:00,49.92,49.94,49.88,49.91,3200.0,42.3371,42.3541,42.3032,42.3287,3200.0
2013-08-12 13:30:00,49.89,49.91,49.79,49.81,3900.0,42.3117,42.3287,42.2269,42.2438,3900.0
2013-08-12 13:40:00,49.81,49.83,49.8,49.81,3800.0,42.2438,42.2608,42.2354,42.2438,3800.0
2013-08-12 13:50:00,49.8,49.8,49.6,49.6,7300.0,42.2354,42.2354,42.0657,42.0657,7300.0
2013-08-12 14:00:00,49.64,49.89,49.6,49.73,38600.0,42.0997,42.3117,42.0657,42.176,38600.0
2013-08-12 14:10:00,49.71,49.74,49.68,49.74,3500.0,42.159,42.1845,42.1336,42.1845,3500.0
2013-08-12 14:20:00,49.73,49.79,49.72,49.72,5700.0,42.176,42.2269,42.1675,42.1675,5700.0
2013-08-12 14:30:00,49.73,49.74,49.68,49.74,5100.0,42.176,42.1845,42.1336,42.1845,5100.0
2013-08-12 14:40:00,49.76,49.76,49.71,49.71,5700.0,42.2014,42.2014,42.159,42.159,5700.0
2013-08-12 14:50:00,49.74,49.75,49.67,49.71,5400.0,42.1845,42.193,42.1251,42.159,5400.0
2013-08-12 15:00:00,49.69,49.69,49.62,49.62,8400.0,42.1421,42.1421,42.0827,42.0827,8400.0
2013-08-12 15:10:00,49.63,49.76,49.63,49.76,12100.0,42.0912,42.2014,42.0912,42.2014,12100.0
2013-08-12 15:20:00,49.74,49.93,49.68,49.88,24400.0,42.1845,42.3456,42.1336,42.3032,24400.0
2013-08-12 15:30:00,49.88,49.88,49.74,49.78,14900.0,42.3032,42.3032,42.1845,42.2184,14900.0
2013-08-12 15:40:00,49.78,49.87,49.74,49.78,19400.0,42.2184,42.2947,42.1845,42.2184,19400.0
2013-08-12 15:50:00,49.77,49.79,49.67,49.74,57800.0,42.2099,42.2269,42.1251,42.1845,57800.0
2013-08-13 09:30:00,49.8,49.93,49.42,49.66,11900.0,42.2354,42.3456,41.9131,42.1166,11900.0
2013-08-13 09:40:00,49.66,49.78,49.45,49.66,37800.0,42.1166,42.2184,41.9385,42.1166,37800.0
2013-08-13 09:50:00,49.62,50.0,49.62,49.73,41000.0,42.0827,42.405,42.0827,42.176,41000.0
2013-08-13 10:00:00,49.73,49.77,49.59,49.69,4900.0,42.176,42.2099,42.0573,42.1421,4900.0
2013-08-13 10:10:00,49.7,49.7,49.56,49.58,2000.0,42.1506,42.1506,42.0318,42.0488,2000.0
2013-08-13 10:20:00,49.58,49.62,49.35,49.39,8000.0,42.0488,42.0827,41.8537,41.8876,8000.0
2013-08-13 10:30:00,49.38,49.39,49.31,49.38,6200.0,41.8792,41.8876,41.8198,41.8792,6200.0
2013-08-13 10:40:00,49.35,49.39,49.33,49.35,4800.0,41.8537,41.8876,41.8368,41.8537,4800.0
2013-08-13 10:50:00,49.32,49.35,49.23,49.29,7000.0,41.8283,41.8537,41.752,41.8028,7000.0
2013-08-13 11:00:00,49.29,49.37,49.27,49.31,25800.0,41.8028,41.8707,41.7859,41.8198,25800.0
2013-08-13 11:10:00,49.32,49.38,49.3,49.31,10900.0,41.8283,41.8792,41.8113,41.8198,10900.0
2013-08-13 11:20:00,49.3,49.48,49.27,49.48,52000.0,41.8113,41.964,41.7859,41.964,52000.0
2013-08-13 11:30:00,49.48,49.61,49.42,49.43,8100.0,41.964,42.0742,41.9131,41.9216,8100.0
2013-08-13 11:40:00,49.46,49.51,49.18,49.26,102300.0,41.947,41.9894,41.7095,41.7774,102300.0
2013-08-13 11:50:00,49.27,49.5,49.27,49.45,10800.0,41.7859,41.9809,41.7859,41.9385,10800.0
2013-08-13 12:00:00,49.46,49.47,49.37,49.37,9000.0,41.947,41.9555,41.8707,41.8707,9000.0
2013-08-13 12:10:00,49.39,49.4,49.35,49.35,13500.0,41.8876,41.8961,41.8537,41.8537,13500.0
2013-08-13 12:20:00,49.35,49.38,49.31,49.38,19400.0,41.8537,41.8792,41.8198,41.8792,19400.0
2013-08-13 12:30:00,49.38,49.44,49.38,49.39,2600.0,41.8792,41.9301,41.8792,41.8876,2600.0
2013-08-13 12:40:00,49.43,49.5,49.34,49.5,22900.0,41.9216,41.9809,41.8452,41.9809,22900.0
2013-08-13 12:50:00,49.55,49.6,49.47,49.48,8200.0,42.0233,42.0657,41.9555,41.964,8200.0
2013-08-13 13:00:00,49.49,49.49,49.41,49.45,54100.0,41.9725,41.9725,41.9046,41.9385,54100.0
2013-08-13 13:10:00,49.46,49.51,49.41,49.46,17700.0,41.947,41.9894,41.9046,41.947,17700.0
2013-08-13 13:20:00,49.46,49.52,49.44,49.47,6300.0,41.947,41.9979,41.9301,41.9555,6300.0
2013-08-13 13:30:00,49.47,49.51,49.46,49.47,13500.0,41.9555,41.9894,41.947,41.9555,13500.0
2013-08-13 13:40:00,49.47,49.47,49.33,49.33,6400.0,41.9555,41.9555,41.8368,41.8368,6400.0
2013-08-13 13:50:00,49.37,49.58,49.32,49.4,22000.0,41.8707,42.0488,41.8283,41.8961,22000.0
2013-08-13 14:00:00,49.4,49.4,49.31,49.32,6700.0,41.8961,41.8961,41.8198,41.8283,6700.0
2013-08-13 14:10:00,49.32,49.35,49.28,49.3,6900.0,41.8283,41.8537,41.7944,41.8113,6900.0
2013-08-13 14:20:00,49.3,49.34,49.26,49.26,6800.0,41.8113,41.8452,41.7774,41.7774,6800.0
2013-08-13 14:30:00,49.28,49.3,49.19,49.2,7700.0,41.7944,41.8113,41.718,41.7265,7700.0
2013-08-13 14:40:00,49.18,49.31,49.18,49.3,7400.0,41.7095,41.8198,41.7095,41.8113,7400.0
2013-08-13 14:50:00,49.3,49.3,49.21,49.3,6400.0,41.8113,41.8113,41.735,41.8113,6400.0
2013-08-13 15:00:00,49.3,49.33,49.28,49.3,8600.0,41.8113,41.8368,41.7944,41.8113,8600.0
2013-08-13 15:10:00,49.3,49.34,49.24,49.24,9200.0,41.8113,41.8452,41.7604,41.7604,9200.0
2013-08-13 15:20:00,49.23,49.25,49.16,49.16,21100.0,41.752,41.7689,41.6926,41.6926,21100.0
2013-08-13 15:30:00,49.17,49.19,49.12,49.12,11500.0,41.7011,41.718,41.6587,41.6587,11500.0
2013-08-13 15:40:00,49.13,49.19,49.13,49.17,26400.0,41.6671,41.718,41.6671,41.7011,26400.0
2013-08-13 15:50:00,49.17,49.2,49.15,49.16,38600.0,41.7011,41.7265,41.6841,41.6926,38600.0
2013-08-14 09:30:00,48.79,48.95,48.58,48.63,33200.0,41.3788,41.5145,41.2007,41.2431,33200.0
2013-08-14 09:40:00,48.65,48.95,48.61,48.76,18600.0,41.2601,41.5145,41.2261,41.3533,18600.0
2013-08-14 09:50:00,48.74,48.83,48.64,48.75,45500.0,41.3364,41.4127,41.2516,41.3449,45500.0
2013-08-14 10:00:00,48.72,48.83,48.53,48.56,48900.0,41.3194,41.4127,41.1583,41.1837,48900.0
2013-08-14 10:10:00,48.55,48.58,48.45,48.49,35400.0,41.1752,41.2007,41.0904,41.1244,35400.0
2013-08-14 10:20:00,48.5,48.53,48.48,48.52,18200.0,41.1328,41.1583,41.1159,41.1498,18200.0
2013-08-14 10:30:00,48.51,48.54,48.45,48.47,17000.0,41.1413,41.1668,41.0904,41.1074,17000.0
2013-08-14 10:40:00,48.46,48.46,48.31,48.31,13000.0,41.0989,41.0989,40.9717,40.9717,13000.0
2013-08-14 10:50:00,48.31,48.41,48.31,48.39,24300.0,40.9717,41.0565,40.9717,41.0395,24300.0
2013-08-14 11:00:00,48.39,48.4,48.25,48.25,71300.0,41.0395,41.048,40.9208,40.9208,71300.0
2013-08-14 11:10:00,48.25,48.34,48.19,48.33,44900.0,40.9208,40.9971,40.8699,40.9887,44900.0
2013-08-14 11:20:00,48.31,48.38,48.26,48.35,25800.0,40.9717,41.0311,40.9293,41.0056,25800.0
2013-08-14 11:30:00,48.38,48.43,48.34,48.4,29700.0,41.0311,41.0735,40.9971,41.048,29700.0
2013-08-14 11:40:00,48.41,48.53,48.41,48.52,12800.0,41.0565,41.1583,41.0565,41.1498,12800.0
2013-08-14 11:50:00,48.52,48.59,48.49,48.52,14200.0,41.1498,41.2092,41.1244,41.1498,14200.0
2013-08-14 12:00:00,48.58,48.63,48.51,48.62,7300.0,41.2007,41.2431,41.1413,41.2346,7300.0
2013-08-14 12:10:00,48.61,48.7,48.55,48.68,9100.0,41.2261,41.3025,41.1752,41.2855,9100.0
2013-08-14 12:20:00,48.7,48.76,48.64,48.71,10700.0,41.3025,41.3533,41.2516,41.3109,10700.0
2013-08-14 12:30:00,48.74,48.78,48.74,48.76,5000.0,41.3364,41.3703,41.3364,41.3533,5000.0
2013-08-14 12:40:00,48.77,48.79,48.75,48.77,7300.0,41.3618,41.3788,41.3449,41.3618,7300.0
2013-08-14 12:50:00,48.78,48.78,48.73,48.74,2900.0,41.3703,41.3703,41.3279,41.3364,2900.0
2013-08-14 13:00:00,48.73,48.75,48.67,48.68,9600.0,41.3279,41.3449,41.277,41.2855,9600.0
2013-08-14 13:10:00,48.69,48.78,48.68,48.76,7800.0,41.294,41.3703,41.2855,41.3533,7800.0
2013-08-14 13:20:00,48.75,48.78,48.65,48.68,6800.0,41.3449,41.3703,41.2601,41.2855,6800.0
2013-08-14 13:30:00,48.68,48.79,48.68,48.78,4200.0,41.2855,41.3788,41.2855,41.3703,4200.0
2013-08-14 13:40:00,48.79,48.82,48.77,48.79,3100.0,41.3788,41.4042,41.3618,41.3788,3100.0
2013-08-14 13:50:00,48.78,48.84,48.75,48.78,4000.0,41.3703,41.4212,41.3449,41.3703,4000.0
2013-08-14 14:00:00,48.79,48.85,48.76,48.78,7300.0,41.3788,41.4297,41.3533,41.3703,7300.0
2013-08-14 14:10:00,48.75,48.85,48.75,48.76,79900.0,41.3449,41.4297,41.3449,41.3533,79900.0
2013-08-14 14:20:00,48.76,48.77,48.55,48.69,63500.0,41.3533,41.3618,41.1752,41.294,63500.0
2013-08-14 14:30:00,48.7,48.8,48.66,48.79,25800.0,41.3025,41.3873,41.2685,41.3788,25800.0
2013-08-14 14:40:00,48.8,48.89,48.75,48.8,48900.0,41.3873,41.4636,41.3449,41.3873,48900.0
2013-08-14 14:50:00,48.8,48.82,48.75,48.78,12000.0,41.3873,41.4042,41.3449,41.3703,12000.0
2013-08-14 15:00:00,48.75,48.78,48.72,48.75,9600.0,41.3449,41.3703,41.3194,41.3449,9600.0
2013-08-14 15:10:00,48.73,48.79,48.67,48.73,12800.0,41.3279,41.3788,41.277,41.3279,12800.0
2013-08-14 15:20:00,48.73,48.74,48.68,48.72,10100.0,41.3279,41.3364,41.2855,41.3194,10100.0
2013-08-14 15:30:00,48.73,48.73,48.71,48.73,11900.0,41.3279,41.3279,41.3109,41.3279,11900.0
2013-08-14 15:40:00,48.73,48.78,48.72,48.73,20300.0,41.3279,41.3703,41.3194,41.3279,20300.0
2013-08-14 15:50:00,48.73,48.75,48.7,48.71,33800.0,41.3279,41.3449,41.3025,41.3109,33800.0
2013-08-15 09:30:00,49.09,50.29,48.91,49.28,44700.0,41.6332,42.6509,41.4806,41.7944,44700.0
2013-08-15 09:40:00,49.29,49.38,49.15,49.24,14800.0,41.8028,41.8792,41.6841,41.7604,14800.0
2013-08-15 09:50:00,49.24,49.28,49.05,49.11,55700.0,41.7604,41.7944,41.5993,41.6502,55700.0
2013-08-15 10:00:00,49.11,49.11,48.79,48.79,32300.0,41.6502,41.6502,41.3788,41.3788,32300.0
2013-08-15 10:10:00,48.79,48.98,48.75,48.87,15600.0,41.3788,41.5399,41.3449,41.4466,15600.0
2013-08-15 10:20:00,48.86,48.94,48.85,48.88,13700.0,41.4382,41.506,41.4297,41.4551,13700.0
2013-08-15 10:30:00,48.89,48.91,48.82,48.86,8700.0,41.4636,41.4806,41.4042,41.4382,8700.0
2013-08-15 10:40:00,48.82,48.85,48.68,48.8,12900.0,41.4042,41.4297,41.2855,41.3873,12900.0
2013-08-15 10:50:00,48.81,49.03,48.74,48.81,67800.0,41.3957,41.5823,41.3364,41.3957,67800.0
2013-08-15 11:00:00,48.86,48.98,48.84,48.91,5900.0,41.4382,41.5399,41.4212,41.4806,5900.0
2013-08-15 11:10:00,48.91,48.91,48.79,48.81,19900.0,41.4806,41.4806,41.3788,41.3957,19900.0
2013-08-15 11:20:00,48.79,48.95,48.75,48.82,27600.0,41.3788,41.5145,41.3449,41.4042,27600.0
2013-08-15 11:30:00,48.85,48.94,48.85,48.92,6200.0,41.4297,41.506,41.4297,41.489,6200.0
2013-08-15 11:40:00,48.92,48.99,48.9,48.93,5900.0,41.489,41.5484,41.4721,41.4975,5900.0
2013-08-15 11:50:00,48.93,48.96,48.88,48.89,9700.0,41.4975,41.523,41.4551,41.4636,9700.0
2013-08-15 12:00:00,48.88,48.9,48.85,48.89,3700.0,41.4551,41.4721,41.4297,41.4636,3700.0
2013-08-15 12:10:00,48.89,48.92,48.87,48.92,2600.0,41.4636,41.489,41.4466,41.489,2600.0
2013-08-15 12:20:00,48.89,48.92,48.86,48.86,4200.0,41.4636,41.489,41.4382,41.4382,4200.0
2013-08-15 12:30:00,48.85,48.88,48.82,48.82,5200.0,41.4297,41.4551,41.4042,41.4042,5200.0
2013-08-15 12:40:00,48.81,48.83,48.79,48.8,4100.0,41.3957,41.4127,41.3788,41.3873,4100.0
2013-08-15 12:50:00,48.81,48.81,48.74,48.74,6900.0,41.3957,41.3957,41.3364,41.3364,6900.0
2013-08-15 13:00:00,48.78,48.81,48.75,48.77,5700.0,41.3703,41.3957,41.3449,41.3618,5700.0
2013-08-15 13:10:00,48.78,48.83,48.75,48.83,13200.0,41.3703,41.4127,41.3449,41.4127,13200.0
2013-08-15 13:20:00,48.84,48.84,48.77,48.8,8000.0,41.4212,41.4212,41.3618,41.3873,8000.0
2013-08-15 13:30:00,48.77,48.77,48.65,48.7,12500.0,41.3618,41.3618,41.2601,41.3025,12500.0
2013-08-15 13:40:00,48.67,48.71,48.66,48.66,3500.0,41.277,41.3109,41.2685,41.2685,3500.0
2013-08-15 13:50:00,48.66,48.77,48.65,48.75,5300.0,41.2685,41.3618,41.2601,41.3449,5300.0
2013-08-15 14:00:00,48.76,48.77,48.72,48.77,2900.0,41.3533,41.3618,41.3194,41.3618,2900.0
2013-08-15 14:10:00,48.77,48.77,48.69,48.77,7400.0,41.3618,41.3618,41.294,41.3618,7400.0
2013-08-15 14:20:00,48.76,48.78,48.71,48.77,5600.0,41.3533,41.3703,41.3109,41.3618,5600.0
2013-08-15 14:30:00,48.79,48.88,48.78,48.84,8200.0,41.3788,41.4551,41.3703,41.4212,8200.0
2013-08-15 14:40:00,48.82,48.96,48.82,48.93,9100.0,41.4042,41.523,41.4042,41.4975,9100.0
2013-08-15 14:50:00,48.91,48.95,48.89,48.93,13800.0,41.4806,41.5145,41.4636,41.4975,13800.0
2013-08-15 15:00:00,48.93,48.95,48.87,48.94,10500.0,41.4975,41.5145,41.4466,41.506,10500.0
2013-08-15 15:10:00,48.95,48.95,48.85,48.86,6000.0,41.5145,41.5145,41.4297,41.4382,6000.0
2013-08-15 15:20:00,48.9,48.9,48.8,48.85,12600.0,41.4721,41.4721,41.3873,41.4297,12600.0
2013-08-15 15:30:00,48.87,48.88,48.77,48.79,25200.0,41.4466,41.4551,41.3618,41.3788,25200.0
2013-08-15 15:40:00,48.79,48.79,48.68,48.68,29100.0,41.3788,41.3788,41.2855,41.2855,29100.0
2013-08-15 15:50:00,48.66,48.79,48.66,48.74,46500.0,41.2685,41.3788,41.2685,41.3364,46500.0
2013-08-16 09:30:00,48.91,49.03,48.71,48.92,65800.0,41.69,41.7923,41.5195,41.6985,65800.0
2013-08-16 09:40:00,48.86,48.99,48.7,48.82,14200.0,41.6474,41.7582,41.511,41.6133,14200.0
2013-08-16 09:50:00,48.82,48.93,48.79,48.91,11100.0,41.6133,41.707,41.5877,41.69,11100.0
2013-08-16 10:00:00,48.93,48.94,48.79,48.93,18900.0,41.707,41.7155,41.5877,41.707,18900.0
2013-08-16 10:10:00,48.93,49.04,48.9,49.0,14600.0,41.707,41.8008,41.6814,41.7667,14600.0
2013-08-16 10:20:00,48.99,49.11,48.94,49.1,20500.0,41.7582,41.8604,41.7155,41.8519,20500.0
2013-08-16 10:30:00,49.1,49.11,48.93,49.11,18600.0,41.8519,41.8604,41.707,41.8604,18600.0
2013-08-16 10:40:00,49.12,49.17,49.09,49.15,14900.0,41.869,41.9116,41.8434,41.8945,14900.0
2013-08-16 10:50:00,49.14,49.19,49.08,49.18,24600.0,41.886,41.9286,41.8349,41.9201,24600.0
2013-08-16 11:00:00,49.19,49.23,49.13,49.13,14500.0,41.9286,41.9627,41.8775,41.8775,14500.0
2013-08-16 11:10:00,49.14,49.17,49.12,49.12,7000.0,41.886,41.9116,41.869,41.869,7000.0
2013-08-16 11:20:00,49.15,49.19,49.13,49.17,14000.0,41.8945,41.9286,41.8775,41.9116,14000.0
2013-08-16 11:30:00,49.18,49.22,49.14,49.22,7500.0,41.9201,41.9542,41.886,41.9542,7500.0
2013-08-16 11:40:00,49.22,49.29,49.22,49.29,6200.0,41.9542,42.0139,41.9542,42.0139,6200.0
2013-08-16 11:50:00,49.28,49.28,49.18,49.19,8400.0,42.0054,42.0054,41.9201,41.9286,8400.0
2013-08-16 12:00:00,49.19,49.24,49.19,49.24,5900.0,41.9286,41.9713,41.9286,41.9713,5900.0
2013-08-16 12:10:00,49.24,49.32,49.23,49.32,11300.0,41.9713,42.0394,41.9627,42.0394,11300.0
2013-08-16 12:20:00,49.32,49.38,49.31,49.36,13600.0,42.0394,42.0906,42.0309,42.0735,13600.0
2013-08-16 12:30:00,49.35,49.37,49.35,49.37,8400.0,42.065,42.0821,42.065,42.0821,8400.0
2013-08-16 12:40:00,49.37,49.37,49.35,49.35,9700.0,42.0821,42.0821,42.065,42.065,9700.0
2013-08-16 12:50:00,49.35,49.37,49.34,49.36,10300.0,42.065,42.0821,42.0565,42.0735,10300.0
2013-08-16 13:00:00,49.35,49.36,49.31,49.34,14700.0,42.065,42.0735,42.0309,42.0565,14700.0
2013-08-16 13:10:00,49.34,49.36,49.31,49.36,11500.0,42.0565,42.0735,42.0309,42.0735,11500.0
2013-08-16 13:20:00,49.36,49.38,49.34,49.35,5400.0,42.0735,42.0906,42.0565,42.065,5400.0
2013-08-16 13:30:00,49.32,49.37,49.28,49.36,23000.0,42.0394,42.0821,42.0054,42.0735,23000.0
2013-08-16 13:40:00,49.36,49.54,49.36,49.54,20700.0,42.0735,42.227,42.0735,42.227,20700.0
2013-08-16 13:50:00,49.54,49.69,49.54,49.66,34800.0,42.227,42.3548,42.227,42.3293,34800.0
2013-08-16 14:00:00,49.65,49.76,49.64,49.72,16200.0,42.3207,42.4145,42.3122,42.3804,16200.0
2013-08-16 14:10:00,49.72,49.74,49.61,49.62,6800.0,42.3804,42.3974,42.2866,42.2952,6800.0
2013-08-16 14:20:00,49.61,49.64,49.48,49.53,31300.0,42.2866,42.3122,42.1758,42.2184,31300.0
2013-08-16 14:30:00,49.54,49.59,49.44,49.56,38100.0,42.227,42.2696,42.1417,42.244,38100.0
2013-08-16 14:40:00,49.52,49.55,49.41,49.41,57600.0,42.2099,42.2355,42.1162,42.1162,57600.0
2013-08-16 14:50:00,49.41,49.42,49.37,49.39,6200.0,42.1162,42.1247,42.0821,42.0991,6200.0
2013-08-16 15:00:00,49.4,49.41,49.3,49.32,9300.0,42.1076,42.1162,42.0224,42.0394,9300.0
2013-08-16 15:10:00,49.33,49.36,49.3,49.3,16200.0,42.048,42.0735,42.0224,42.0224,16200.0
2013-08-16 15:20:00,49.3,49.44,49.3,49.37,42400.0,42.0224,42.1417,42.0224,42.0821,42400.0
2013-08-16 15:30:00,49.4,49.6,49.4,49.5,89900.0,42.1076,42.2781,42.1076,42.1929,89900.0
2013-08-16 15:40:00,49.49,49.58,49.47,49.49,65900.0,42.1844,42.2611,42.1673,42.1844,65900.0
2013-08-16 15:50:00,49.49,49.62,49.48,49.51,104500.0,42.1844,42.2952,42.1758,42.2014,104500.0
2013-08-19 09:30:00,49.36,49.75,49.35,49.68,13300.0,42.0735,42.406,42.065,42.3463,13300.0
2013-08-19 09:40:00,49.6,49.64,49.42,49.55,7000.0,42.2781,42.3122,42.1247,42.2355,7000.0
2013-08-19 09:50:00,49.55,49.7,49.48,49.7,13800.0,42.2355,42.3634,42.1758,42.3634,13800.0
2013-08-19 10:00:00,49.72,49.86,49.67,49.68,22600.0,42.3804,42.4997,42.3378,42.3463,22600.0
2013-08-19 10:10:00,49.69,49.73,49.57,49.69,9800.0,42.3548,42.3889,42.2525,42.3548,9800.0
2013-08-19 10:20:00,49.69,49.7,49.45,49.5,60600.0,42.3548,42.3634,42.1503,42.1929,60600.0
2013-08-19 10:30:00,49.5,49.61,49.48,49.52,46500.0,42.1929,42.2866,42.1758,42.2099,46500.0
2013-08-19 10:40:00,49.53,49.58,49.5,49.53,16700.0,42.2184,42.2611,42.1929,42.2184,16700.0
2013-08-19 10:50:00,49.54,49.56,49.39,49.4,25500.0,42.227,42.244,42.0991,42.1076,25500.0
2013-08-19 11:00:00,49.4,49.44,49.38,49.41,24700.0,42.1076,42.1417,42.0906,42.1162,24700.0
2013-08-19 11:10:00,49.42,49.45,49.34,49.4,12600.0,42.1247,42.1503,42.0565,42.1076,12600.0
2013-08-19 11:20:00,49.4,49.55,49.4,49.54,13200.0,42.1076,42.2355,42.1076,42.227,13200.0
2013-08-19 11:30:00,49.53,49.62,49.48,49.51,36200.0,42.2184,42.2952,42.1758,42.2014,36200.0
2013-08-19 11:40:00,49.53,49.67,49.52,49.6,17200.0,42.2184,42.3378,42.2099,42.2781,17200.0
2013-08-19 11:50:00,49.61,49.67,49.54,49.63,56600.0,42.2866,42.3378,42.227,42.3037,56600.0
2013-08-19 12:00:00,49.61,49.7,49.6,49.65,52900.0,42.2866,42.3634,42.2781,42.3207,52900.0
2013-08-19 12:10:00,49.62,49.63,49.6,49.6,11000.0,42.2952,42.3037,42.2781,42.2781,11000.0
2013-08-19 12:20:00,49.6,49.65,49.6,49.61,10900.0,42.2781,42.3207,42.2781,42.2866,10900.0
2013-08-19 12:30:00,49.61,49.69,49.6,49.66,26100.0,42.2866,42.3548,42.2781,42.3293,26100.0
2013-08-19 12:40:00,49.66,49.73,49.65,49.7,7100.0,42.3293,42.3889,42.3207,42.3634,7100.0
2013-08-19 12:50:00,49.69,49.73,49.66,49.72,13900.0,42.3548,42.3889,42.3293,42.3804,13900.0
2013-08-19 13:00:00,49.73,49.75,49.67,49.68,8200.0,42.3889,42.406,42.3378,42.3463,8200.0
2013-08-19 13:10:00,49.67,49.68,49.63,49.66,15500.0,42.3378,42.3463,42.3037,42.3293,15500.0
2013-08-19 13:20:00,49.66,49.66,49.59,49.6,14100.0,42.3293,42.3293,42.2696,42.2781,14100.0
2013-08-19 13:30:00,49.6,49.68,49.53,49.56,44900.0,42.2781,42.3463,42.2184,42.244,44900.0
2013-08-19 13:40:00,49.55,49.57,49.5,49.52,6500.0,42.2355,42.2525,42.1929,42.2099,6500.0
2013-08-19 13:50:00,49.52,49.55,49.52,49.53,9400.0,42.2099,42.2355,42.2099,42.2184,9400.0
2013-08-19 14:00:00,49.53,49.59,49.52,49.59,27500.0,42.2184,42.2696,42.2099,42.2696,27500.0
2013-08-19 14:10:00,49.6,49.63,49.59,49.61,10200.0,42.2781,42.3037,42.2696,42.2866,10200.0
2013-08-19 14:20:00,49.58,49.59,49.51,49.55,31700.0,42.2611,42.2696,42.2014,42.2355,31700.0
2013-08-19 14:30:00,49.55,49.58,49.5,49.56,38600.0,42.2355,42.2611,42.1929,42.244,38600.0
2013-08-19 14:40:00,49.55,49.55,49.47,49.5,12600.0,42.2355,42.2355,42.1673,42.1929,12600.0
2013-08-19 14:50:00,49.5,49.52,49.47,49.51,14900.0,42.1929,42.2099,42.1673,42.2014,14900.0
2013-08-19 15:00:00,49.48,49.58,49.47,49.52,37600.0,42.1758,42.2611,42.1673,42.2099,37600.0
2013-08-19 15:10:00,49.51,49.67,49.49,49.57,41200.0,42.2014,42.3378,42.1844,42.2525,41200.0
2013-08-19 15:20:00,49.53,49.66,49.48,49.5,35100.0,42.2184,42.3293,42.1758,42.1929,35100.0
2013-08-19 15:30:00,49.52,49.6,49.49,49.54,46700.0,42.2099,42.2781,42.1844,42.227,46700.0
2013-08-19 15:40:00,49.53,49.63,49.5,49.6,106000.0,42.2184,42.3037,42.1929,42.2781,106000.0
2013-08-19 15:50:00,49.6,49.65,49.5,49.5,79300.0,42.2781,42.3207,42.1929,42.1929,79300.0
2013-08-20 09:30:00,49.55,49.63,49.33,49.4,10200.0,42.2355,42.3037,42.048,42.1076,10200.0
2013-08-20 09:40:00,49.38,49.65,49.38,49.64,7900.0,42.0906,42.3207,42.0906,42.3122,7900.0
2013-08-20 09:50:00,49.64,49.77,49.35,49.37,12200.0,42.3122,42.423,42.065,42.0821,12200.0
2013-08-20 10:00:00,49.4,49.54,49.34,49.51,37600.0,42.1076,42.227,42.0565,42.2014,37600.0
2013-08-20 10:10:00,49.53,49.57,49.5,49.55,7400.0,42.2184,42.2525,42.1929,42.2355,7400.0
2013-08-20 10:20:00,49.54,49.68,49.53,49.65,12500.0,42.227,42.3463,42.2184,42.3207,12500.0
2013-08-20 10:30:00,49.62,49.66,49.57,49.66,8200.0,42.2952,42.3293,42.2525,42.3293,8200.0
2013-08-20 10:40:00,49.64,49.65,49.59,49.63,7900.0,42.3122,42.3207,42.2696,42.3037,7900.0
2013-08-20 10:50:00,49.63,49.78,49.59,49.72,13100.0,42.3037,42.4315,42.2696,42.3804,13100.0
2013-08-20 11:00:00,49.72,49.75,49.65,49.66,3200.0,42.3804,42.406,42.3207,42.3293,3200.0
2013-08-20 11:10:00,49.65,49.65,49.47,49.47,7800.0,42.3207,42.3207,42.1673,42.1673,7800.0
2013-08-20 11:20:00,49.48,49.57,49.4,49.51,15800.0,42.1758,42.2525,42.1076,42.2014,15800.0
2013-08-20 11:30:00,49.51,49.65,49.5,49.59,16200.0,42.2014,42.3207,42.1929,42.2696,16200.0
2013-08-20 11:40:00,49.59,49.67,49.57,49.67,8000.0,42.2696,42.3378,42.2525,42.3378,8000.0
2013-08-20 11:50:00,49.68,49.7,49.6,49.64,7600.0,42.3463,42.3634,42.2781,42.3122,7600.0
2013-08-20 12:00:00,49.66,49.71,49.62,49.66,16400.0,42.3293,42.3719,42.2952,42.3293,16400.0
2013-08-20 12:10:00,49.65,49.65,49.58,49.58,8300.0,42.3207,42.3207,42.2611,42.2611,8300.0
2013-08-20 12:20:00,49.59,49.67,49.59,49.67,8100.0,42.2696,42.3378,42.2696,42.3378,8100.0
2013-08-20 12:30:00,49.67,49.7,49.61,49.66,21100.0,42.3378,42.3634,42.2866,42.3293,21100.0
2013-08-20 12:40:00,49.63,49.67,49.61,49.64,27200.0,42.3037,42.3378,42.2866,42.3122,27200.0
2013-08-20 12:50:00,49.62,49.63,49.58,49.61,26200.0,42.2952,42.3037,42.2611,42.2866,26200.0
2013-08-20 13:00:00,49.6,49.64,49.57,49.59,7700.0,42.2781,42.3122,42.2525,42.2696,7700.0
2013-08-20 13:10:00,49.59,49.65,49.51,49.52,15300.0,42.2696,42.3207,42.2014,42.2099,15300.0
2013-08-20 13:20:00,49.52,49.61,49.52,49.56,11700.0,42.2099,42.2866,42.2099,42.244,11700.0
2013-08-20 13:30:00,49.58,49.59,49.56,49.59,9900.0,42.2611,42.2696,42.244,42.2696,9900.0
2013-08-20 13:40:00,49.58,49.64,49.55,49.55,7100.0,42.2611,42.3122,42.2355,42.2355,7100.0
2013-08-20 13:50:00,49.56,49.66,49.52,49.61,30900.0,42.244,42.3293,42.2099,42.2866,30900.0
2013-08-20 14:00:00,49.61,49.61,49.48,49.59,23400.0,42.2866,42.2866,42.1758,42.2696,23400.0
2013-08-20 14:10:00,49.59,49.61,49.55,49.55,29600.0,42.2696,42.2866,42.2355,42.2355,29600.0
2013-08-20 14:20:00,49.55,49.61,49.55,49.57,40100.0,42.2355,42.2866,42.2355,42.2525,40100.0
2013-08-20 14:30:00,49.57,49.59,49.55,49.57,12600.0,42.2525,42.2696,42.2355,42.2525,12600.0
2013-08-20 14:40:00,49.56,49.64,49.55,49.61,25500.0,42.244,42.3122,42.2355,42.2866,25500.0
2013-08-20 14:50:00,49.6,49.63,49.58,49.58,9000.0,42.2781,42.3037,42.2611,42.2611,9000.0
2013-08-20 15:00:00,49.57,49.57,49.44,49.46,34800.0,42.2525,42.2525,42.1417,42.1588,34800.0
2013-08-20 15:10:00,49.47,49.53,49.46,49.47,29600.0,42.1673,42.2184,42.1588,42.1673,29600.0
2013-08-20 15:20:00,49.47,49.52,49.36,49.52,38000.0,42.1673,42.2099,42.0735,42.2099,38000.0
2013-08-20 15:30:00,49.51,49.53,49.43,49.45,19600.0,42.2014,42.2184,42.1332,42.1503,19600.0
2013-08-20 15:40:00,49.45,49.46,49.32,49.39,42500.0,42.1503,42.1588,42.0394,42.0991,42500.0
2013-08-20 15:50:00,49.39,49.39,49.29,49.32,72100.0,42.0991,42.0991,42.0139,42.0394,72100.0
2013-08-21 09:30:00,49.75,49.75,49.36,49.73,23000.0,42.406,42.406,42.0735,42.3889,23000.0
2013-08-21 09:40:00,49.69,49.74,49.49,49.63,8700.0,42.3548,42.3974,42.1844,42.3037,8700.0
2013-08-21 09:50:00,49.61,49.72,49.61,49.67,4700.0,42.2866,42.3804,42.2866,42.3378,4700.0
2013-08-21 10:00:00,49.72,49.72,49.54,49.63,8800.0,42.3804,42.3804,42.227,42.3037,8800.0
2013-08-21 10:10:00,49.61,49.64,49.48,49.6,8200.0,42.2866,42.3122,42.1758,42.2781,8200.0
2013-08-21 10:20:00,49.6,49.64,49.52,49.52,5900.0,42.2781,42.3122,42.2099,42.2099,5900.0
2013-08-21 10:30:00,49.52,49.54,49.41,49.45,5700.0,42.2099,42.227,42.1162,42.1503,5700.0
2013-08-21 10:40:00,49.45,49.48,49.42,49.42,5800.0,42.1503,42.1758,42.1247,42.1247,5800.0
2013-08-21 10:50:00,49.43,49.45,49.4,49.4,14100.0,42.1332,42.1503,42.1076,42.1076,14100.0
2013-08-21 11:00:00,49.4,49.4,49.27,49.29,9100.0,42.1076,42.1076,41.9968,42.0139,9100.0
2013-08-21 11:10:00,49.29,49.31,49.25,49.3,14700.0,42.0139,42.0309,41.9798,42.0224,14700.0
2013-08-21 11:20:00,49.3,49.34,49.28,49.28,17100.0,42.0224,42.0565,42.0054,42.0054,17100.0
2013-08-21 11:30:00,49.27,49.27,49.2,49.2,30600.0,41.9968,41.9968,41.9372,41.9372,30600.0
2013-08-21 11:40:00,49.2,49.26,49.15,49.21,14900.0,41.9372,41.9883,41.8945,41.9457,14900.0
2013-08-21 11:50:00,49.21,49.25,49.21,49.22,5800.0,41.9457,41.9798,41.9457,41.9542,5800.0
2013-08-21 12:00:00,49.21,49.26,49.17,49.26,6600.0,41.9457,41.9883,41.9116,41.9883,6600.0
2013-08-21 12:10:00,49.24,49.26,49.23,49.23,15300.0,41.9713,41.9883,41.9627,41.9627,15300.0
2013-08-21 12:20:00,49.23,49.27,49.18,49.19,24900.0,41.9627,41.9968,41.9201,41.9286,24900.0
2013-08-21 12:30:00,49.18,49.19,49.05,49.07,19500.0,41.9201,41.9286,41.8093,41.8264,19500.0
2013-08-21 12:40:00,49.06,49.06,49.02,49.05,25500.0,41.8178,41.8178,41.7837,41.8093,25500.0
2013-08-21 12:50:00,49.05,49.12,49.05,49.12,4900.0,41.8093,41.869,41.8093,41.869,4900.0
2013-08-21 13:00:00,49.13,49.17,49.12,49.15,3700.0,41.8775,41.9116,41.869,41.8945,3700.0
2013-08-21 13:10:00,49.15,49.24,49.14,49.24,6800.0,41.8945,41.9713,41.886,41.9713,6800.0
2013-08-21 13:20:00,49.24,49.29,49.2,49.2,10100.0,41.9713,42.0139,41.9372,41.9372,10100.0
2013-08-21 13:30:00,49.16,49.21,49.16,49.2,5900.0,41.9031,41.9457,41.9031,41.9372,5900.0
2013-08-21 13:40:00,49.2,49.24,49.19,49.21,10200.0,41.9372,41.9713,41.9286,41.9457,10200.0
2013-08-21 13:50:00,49.2,49.2,48.93,48.95,18800.0,41.9372,41.9372,41.707,41.7241,18800.0
2013-08-21 14:00:00,48.96,48.96,48.82,48.83,23300.0,41.7326,41.7326,41.6133,41.6218,23300.0
2013-08-21 14:10:00,48.85,48.87,48.78,48.79,26300.0,41.6388,41.6559,41.5792,41.5877,26300.0
2013-08-21 14:20:00,48.78,48.79,48.7,48.76,20300.0,41.5792,41.5877,41.511,41.5621,20300.0
2013-08-21 14:30:00,48.77,48.94,48.77,48.88,28400.0,41.5706,41.7155,41.5706,41.6644,28400.0
2013-08-21 14:40:00,48.87,49.01,48.85,48.99,21400.0,41.6559,41.7752,41.6388,41.7582,21400.0
2013-08-21 14:50:00,49.0,49.02,48.94,48.97,11100.0,41.7667,41.7837,41.7155,41.7411,11100.0
2013-08-21 15:00:00,48.96,49.03,48.85,48.98,13100.0,41.7326,41.7923,41.6388,41.7496,13100.0
2013-08-21 15:10:00,49.01,49.03,48.97,49.02,11300.0,41.7752,41.7923,41.7411,41.7837,11300.0
2013-08-21 15:20:00,48.99,49.01,48.95,48.96,16200.0,41.7582,41.7752,41.7241,41.7326,16200.0
2013-08-21 15:30:00,48.97,49.01,48.96,48.97,33100.0,41.7411,41.7752,41.7326,41.7411,33100.0
2013-08-21 15:40:00,48.97,49.01,48.84,48.85,29300.0,41.7411,41.7752,41.6303,41.6388,29300.0
2013-08-21 15:50:00,48.86,48.95,48.84,48.9,47400.0,41.6474,41.7241,41.6303,41.6814,47400.0
2013-08-22 09:30:00,49.2,49.36,48.46,49.28,30500.0,41.9372,42.0735,41.3064,42.0054,30500.0
2013-08-22 09:40:00,49.35,49.64,49.25,49.6,32100.0,42.065,42.3122,41.9798,42.2781,32100.0
2013-08-22 09:50:00,49.6,49.71,49.48,49.52,8300.0,42.2781,42.3719,42.1758,42.2099,8300.0
2013-08-22 10:00:00,49.45,49.61,49.41,49.54,10600.0,42.1503,42.2866,42.1162,42.227,10600.0
2013-08-22 10:10:00,49.49,49.53,49.45,49.52,4500.0,42.1844,42.2184,42.1503,42.2099,4500.0
2013-08-22 10:20:00,49.55,49.56,49.44,49.55,6100.0,42.2355,42.244,42.1417,42.2355,6100.0
2013-08-22 10:30:00,49.54,49.56,49.44,49.48,86800.0,42.227,42.244,42.1417,42.1758,86800.0
2013-08-22 10:40:00,49.48,49.57,49.48,49.56,3800.0,42.1758,42.2525,42.1758,42.244,3800.0
2013-08-22 10:50:00,49.51,49.63,49.46,49.56,32400.0,42.2014,42.3037,42.1588,42.244,32400.0
2013-08-22 11:00:00,49.55,49.55,49.46,49.49,1300.0,42.2355,42.2355,42.1588,42.1844,1300.0
2013-08-22 11:10:00,49.48,49.48,49.34,49.35,2600.0,42.1758,42.1758,42.0565,42.065,2600.0
2013-08-22 11:20:00,49.37,49.41,49.26,49.26,4200.0,42.0821,42.1162,41.9883,41.9883,4200.0
2013-08-22 11:30:00,49.26,49.33,49.26,49.33,1100.0,41.9883,42.048,41.9883,42.048,1100.0
2013-08-22 11:40:00,49.31,49.4,49.3,49.37,22300.0,42.0309,42.1076,42.0224,42.0821,22300.0
2013-08-22 11:50:00,49.44,49.45,49.38,49.44,700.0,42.1417,42.1503,42.0906,42.1417,700.0
2013-08-22 12:00:00,49.45,49.56,49.45,49.47,4600.0,42.1503,42.244,42.1503,42.1673,4600.0
2013-08-22 12:10:00,49.5,49.52,49.48,49.5,1300.0,42.1929,42.2099,42.1758,42.1929,1300.0
2013-08-22 12:20:00,49.5,49.57,49.47,49.53,32500.0,42.1929,42.2525,42.1673,42.2184,32500.0
2013-08-22 12:30:00,49.53,49.55,49.46,49.46,1800.0,42.2184,42.2355,42.1588,42.1588,1800.0
2013-08-22 12:40:00,49.47,49.54,49.47,49.5,1700.0,42.1673,42.227,42.1673,42.1929,1700.0
2013-08-22 12:50:00,49.4,49.44,49.25,49.28,8500.0,42.1076,42.1417,41.9798,42.0054,8500.0
2013-08-22 13:00:00,49.36,49.5,49.32,49.32,6300.0,42.0735,42.1929,42.0394,42.0394,6300.0
2013-08-22 13:10:00,49.32,49.32,49.28,49.29,5900.0,42.0394,42.0394,42.0054,42.0139,5900.0
2013-08-22 13:20:00,49.31,49.31,49.18,49.18,7700.0,42.0309,42.0309,41.9201,41.9201,7700.0
2013-08-22 13:30:00,49.18,49.2,49.18,49.19,4700.0,41.9201,41.9372,41.9201,41.9286,4700.0
2013-08-22 13:40:00,49.19,49.26,49.19,49.25,3800.0,41.9286,41.9883,41.9286,41.9798,3800.0
2013-08-22 13:50:00,49.25,49.25,49.17,49.17,5100.0,41.9798,41.9798,41.9116,41.9116,5100.0
2013-08-22 14:00:00,49.18,49.19,49.18,49.19,4900.0,41.9201,41.9286,41.9201,41.9286,4900.0
2013-08-22 14:10:00,49.19,49.22,49.18,49.2,16600.0,41.9286,41.9542,41.9201,41.9372,16600.0
2013-08-22 14:20:00,49.2,49.26,49.05,49.05,24000.0,41.9372,41.9883,41.8093,41.8093,24000.0
2013-08-22 14:30:00,49.0,49.18,48.96,49.14,4000.0,41.7667,41.9201,41.7326,41.886,4000.0
2013-08-22 14:40:00,49.12,49.18,49.09,49.15,4700.0,41.869,41.9201,41.8434,41.8945,4700.0
2013-08-22 14:50:00,49.14,49.14,49.1,49.1,1300.0,41.886,41.886,41.8519,41.8519,1300.0
2013-08-22 15:00:00,49.11,49.15,49.09,49.11,4600.0,41.8604,41.8945,41.8434,41.8604,4600.0
2013-08-22 15:10:00,49.12,49.25,49.04,49.04,5900.0,41.869,41.9798,41.8008,41.8008,5900.0
2013-08-22 15:20:00,49.09,49.22,49.08,49.13,21500.0,41.8434,41.9542,41.8349,41.8775,21500.0
2013-08-22 15:30:00,49.13,49.27,49.09,49.23,23100.0,41.8775,41.9968,41.8434,41.9627,23100.0
2013-08-22 15:40:00,49.22,49.26,49.17,49.24,26100.0,41.9542,41.9883,41.9116,41.9713,26100.0
2013-08-22 15:50:00,49.22,49.23,49.1,49.11,56000.0,41.9542,41.9627,41.8519,41.8604,56000.0
2013-08-23 09:30:00,49.24,49.55,48.92,49.01,22900.0,41.9713,42.2355,41.6985,41.7752,22900.0
2013-08-23 09:40:00,49.02,49.03,48.75,48.92,9300.0,41.7837,41.7923,41.5536,41.6985,9300.0
2013-08-23 09:50:00,48.89,48.95,48.81,48.82,11700.0,41.6729,41.7241,41.6047,41.6133,11700.0
2013-08-23 10:00:00,48.79,48.79,48.52,48.65,19700.0,41.5877,41.5877,41.3575,41.4684,19700.0
2013-08-23 10:10:00,48.67,48.78,48.57,48.61,64200.0,41.4854,41.5792,41.4002,41.4343,64200.0
2013-08-23 10:20:00,48.65,48.67,48.55,48.63,15000.0,41.4684,41.4854,41.3831,41.4513,15000.0
2013-08-23 10:30:00,48.62,48.72,48.62,48.67,10700.0,41.4428,41.528,41.4428,41.4854,10700.0
2013-08-23 10:40:00,48.67,48.79,48.67,48.74,9600.0,41.4854,41.5877,41.4854,41.5451,9600.0
2013-08-23 10:50:00,48.75,48.94,48.73,48.89,13100.0,41.5536,41.7155,41.5365,41.6729,13100.0
2013-08-23 11:00:00,48.88,48.88,48.73,48.82,9200.0,41.6644,41.6644,41.5365,41.6133,9200.0
2013-08-23 11:10:00,48.75,48.83,48.74,48.78,7700.0,41.5536,41.6218,41.5451,41.5792,7700.0
2013-08-23 11:20:00,48.78,48.86,48.77,48.81,9500.0,41.5792,41.6474,41.5706,41.6047,9500.0
2013-08-23 11:30:00,48.8,48.87,48.78,48.79,7900.0,41.5962,41.6559,41.5792,41.5877,7900.0
2013-08-23 11:40:00,48.79,48.95,48.79,48.93,27900.0,41.5877,41.7241,41.5877,41.707,27900.0
2013-08-23 11:50:00,48.92,48.96,48.9,48.96,19500.0,41.6985,41.7326,41.6814,41.7326,19500.0
2013-08-23 12:00:00,48.93,49.03,48.93,49.03,3700.0,41.707,41.7923,41.707,41.7923,3700.0
2013-08-23 12:10:00,49.03,49.09,49.03,49.09,4300.0,41.7923,41.8434,41.7923,41.8434,4300.0
2013-08-23 12:20:00,49.09,49.19,49.09,49.19,5600.0,41.8434,41.9286,41.8434,41.9286,5600.0
2013-08-23 12:30:00,49.19,49.19,49.14,49.14,2200.0,41.9286,41.9286,41.886,41.886,2200.0
2013-08-23 12:40:00,49.14,49.16,49.13,49.16,1900.0,41.886,41.9031,41.8775,41.9031,1900.0
2013-08-23 12:50:00,49.17,49.17,49.15,49.15,500.0,41.9116,41.9116,41.8945,41.8945,500.0
2013-08-23 13:00:00,49.16,49.16,49.12,49.14,1500.0,41.9031,41.9031,41.869,41.886,1500.0
2013-08-23 13:10:00,49.14,49.16,49.14,49.16,3900.0,41.886,41.9031,41.886,41.9031,3900.0
2013-08-23 13:20:00,49.15,49.18,49.15,49.18,1900.0,41.8945,41.9201,41.8945,41.9201,1900.0
2013-08-23 13:30:00,49.2,49.2,49.17,49.2,2900.0,41.9372,41.9372,41.9116,41.9372,2900.0
2013-08-23 13:40:00,49.2,49.25,49.2,49.25,3800.0,41.9372,41.9798,41.9372,41.9798,3800.0
2013-08-23 13:50:00,49.23,49.35,49.23,49.33,13500.0,41.9627,42.065,41.9627,42.048,13500.0
2013-08-23 14:00:00,49.32,49.35,49.31,49.35,8700.0,42.0394,42.065,42.0309,42.065,8700.0
2013-08-23 14:10:00,49.34,49.37,49.32,49.32,2400.0,42.0565,42.0821,42.0394,42.0394,2400.0
2013-08-23 14:20:00,49.32,49.37,49.31,49.34,6000.0,42.0394,42.0821,42.0309,42.0565,6000.0
2013-08-23 14:30:00,49.34,49.35,49.31,49.31,3900.0,42.0565,42.065,42.0309,42.0309,3900.0
2013-08-23 14:40:00,49.3,49.3,49.21,49.21,3500.0,42.0224,42.0224,41.9457,41.9457,3500.0
2013-08-23 14:50:00,49.19,49.21,49.17,49.19,3100.0,41.9286,41.9457,41.9116,41.9286,3100.0
2013-08-23 15:00:00,49.21,49.21,49.19,49.2,5300.0,41.9457,41.9457,41.9286,41.9372,5300.0
2013-08-23 15:10:00,49.2,49.2,49.11,49.14,9300.0,41.9372,41.9372,41.8604,41.886,9300.0
2013-08-23 15:20:00,49.16,49.23,49.16,49.18,19500.0,41.9031,41.9627,41.9031,41.9201,19500.0
2013-08-23 15:30:00,49.18,49.2,49.17,49.19,16000.0,41.9201,41.9372,41.9116,41.9286,16000.0
2013-08-23 15:40:00,49.19,49.25,49.19,49.24,40500.0,41.9286,41.9798,41.9286,41.9713,40500.0
2013-08-23 15:50:00,49.23,49.24,49.15,49.17,25700.0,41.9627,41.9713,41.8945,41.9116,25700.0
2013-08-26 09:30:00,49.5,49.65,49.18,49.28,65600.0,42.1929,42.3207,41.9201,42.0054,65600.0
2013-08-26 09:40:00,49.24,49.5,49.22,49.48,11100.0,41.9713,42.1929,41.9542,42.1758,11100.0
2013-08-26 09:50:00,49.46,49.48,49.27,49.48,11900.0,42.1588,42.1758,41.9968,42.1758,11900.0
2013-08-26 10:00:00,49.43,49.59,49.34,49.56,13500.0,42.1332,42.2696,42.0565,42.244,13500.0
2013-08-26 10:10:00,49.57,49.73,49.51,49.54,21800.0,42.2525,42.3889,42.2014,42.227,21800.0
2013-08-26 10:20:00,49.54,49.6,49.52,49.57,4200.0,42.227,42.2781,42.2099,42.2525,4200.0
2013-08-26 10:30:00,49.57,49.59,49.48,49.59,6100.0,42.2525,42.2696,42.1758,42.2696,6100.0
2013-08-26 10:40:00,49.59,49.6,49.43,49.47,19300.0,42.2696,42.2781,42.1332,42.1673,19300.0
2013-08-26 10:50:00,49.53,49.53,49.46,49.52,6500.0,42.2184,42.2184,42.1588,42.2099,6500.0
2013-08-26 11:00:00,49.54,49.55,49.48,49.48,5700.0,42.227,42.2355,42.1758,42.1758,5700.0
2013-08-26 11:10:00,49.49,49.57,49.48,49.55,45100.0,42.1844,42.2525,42.1758,42.2355,45100.0
2013-08-26 11:20:00,49.54,49.59,49.51,49.51,9200.0,42.227,42.2696,42.2014,42.2014,9200.0
2013-08-26 11:30:00,49.54,49.58,49.53,49.53,3800.0,42.227,42.2611,42.2184,42.2184,3800.0
2013-08-26 11:40:00,49.57,49.6,49.5,49.52,4200.0,42.2525,42.2781,42.1929,42.2099,4200.0
2013-08-26 11:50:00,49.53,49.58,49.5,49.51,26700.0,42.2184,42.2611,42.1929,42.2014,26700.0
2013-08-26 12:00:00,49.51,49.57,49.5,49.56,6700.0,42.2014,42.2525,42.1929,42.244,6700.0
2013-08-26 12:10:00,49.55,49.56,49.53,49.56,5000.0,42.2355,42.244,42.2184,42.244,5000.0
2013-08-26 12:20:00,49.55,49.55,49.5,49.51,8400.0,42.2355,42.2355,42.1929,42.2014,8400.0
2013-08-26 12:30:00,49.51,49.56,49.5,49.53,38500.0,42.2014,42.244,42.1929,42.2184,38500.0
2013-08-26 12:40:00,49.51,49.54,49.5,49.52,15400.0,42.2014,42.227,42.1929,42.2099,15400.0
2013-08-26 12:50:00,49.54,49.57,49.5,49.53,7600.0,42.227,42.2525,42.1929,42.2184,7600.0
2013-08-26 13:00:00,49.54,49.57,49.51,49.55,5700.0,42.227,42.2525,42.2014,42.2355,5700.0
2013-08-26 13:10:00,49.57,49.57,49.5,49.51,9000.0,42.2525,42.2525,42.1929,42.2014,9000.0
2013-08-26 13:20:00,49.52,49.52,49.5,49.51,10000.0,42.2099,42.2099,42.1929,42.2014,10000.0
2013-08-26 13:30:00,49.51,49.51,49.44,49.44,10200.0,42.2014,42.2014,42.1417,42.1417,10200.0
2013-08-26 13:40:00,49.46,49.5,49.44,49.5,6000.0,42.1588,42.1929,42.1417,42.1929,6000.0
2013-08-26 13:50:00,49.49,49.53,49.48,49.52,11100.0,42.1844,42.2184,42.1758,42.2099,11100.0
2013-08-26 14:00:00,49.53,49.59,49.53,49.57,4500.0,42.2184,42.2696,42.2184,42.2525,4500.0
2013-08-26 14:10:00,49.56,49.61,49.54,49.55,4700.0,42.244,42.2866,42.227,42.2355,4700.0
2013-08-26 14:20:00,49.55,49.61,49.51,49.56,7600.0,42.2355,42.2866,42.2014,42.244,7600.0
2013-08-26 14:30:00,49.57,49.58,49.48,49.53,13600.0,42.2525,42.2611,42.1758,42.2184,13600.0
2013-08-26 14:40:00,49.54,49.54,49.24,49.48,41500.0,42.227,42.227,41.9713,42.1758,41500.0
2013-08-26 14:50:00,49.48,49.5,49.41,49.5,11900.0,42.1758,42.1929,42.1162,42.1929,11900.0
2013-08-26 15:00:00,49.5,49.51,49.43,49.46,17100.0,42.1929,42.2014,42.1332,42.1588,17100.0
2013-08-26 15:10:00,49.46,49.46,49.26,49.27,14200.0,42.1588,42.1588,41.9883,41.9968,14200.0
2013-08-26 15:20:00,49.27,49.27,49.19,49.25,24500.0,41.9968,41.9968,41.9286,41.9798,24500.0
2013-08-26 15:30:00,49.25,49.33,49.24,49.3,17500.0,41.9798,42.048,41.9713,42.0224,17500.0
2013-08-26 15:40:00,49.29,49.39,49.29,49.33,32200.0,42.0139,42.0991,42.0139,42.048,32200.0
2013-08-26 15:50:00,49.33,49.35,49.26,49.29,42700.0,42.048,42.065,41.9883,42.0139,42700.0
2013-08-27 09:30:00,49.0,49.25,48.84,48.88,19400.0,41.7667,41.9798,41.6303,41.6644,19400.0
2013-08-27 09:40:00,48.85,49.01,48.85,48.96,11200.0,41.6388,41.7752,41.6388,41.7326,11200.0
2013-08-27 09:50:00,49.0,49.15,48.96,48.97,15500.0,41.7667,41.8945,41.7326,41.7411,15500.0
2013-08-27 10:00:00,49.03,49.16,49.03,49.1,8400.0,41.7923,41.9031,41.7923,41.8519,8400.0
2013-08-27 10:10:00,49.12,49.12,49.0,49.03,11100.0,41.869,41.869,41.7667,41.7923,11100.0
2013-08-27 10:20:00,49.03,49.05,48.99,49.0,14700.0,41.7923,41.8093,41.7582,41.7667,14700.0
2013-08-27 10:30:00,49.0,49.04,48.91,48.93,9000.0,41.7667,41.8008,41.69,41.707,9000.0
2013-08-27 10:40:00,48.91,48.94,48.86,48.88,7500.0,41.69,41.7155,41.6474,41.6644,7500.0
2013-08-27 10:50:00,48.86,48.9,48.7,48.87,18900.0,41.6474,41.6814,41.511,41.6559,18900.0
2013-08-27 11:00:00,48.87,48.99,48.84,48.88,17600.0,41.6559,41.7582,41.6303,41.6644,17600.0
2013-08-27 11:10:00,48.89,48.93,48.85,48.91,11700.0,41.6729,41.707,41.6388,41.69,11700.0
2013-08-27 11:20:00,48.93,49.05,48.93,49.02,6100.0,41.707,41.8093,41.707,41.7837,6100.0
2013-08-27 11:30:00,49.02,49.17,49.0,49.16,22700.0,41.7837,41.9116,41.7667,41.9031,22700.0
2013-08-27 11:40:00,49.16,49.22,49.06,49.07,11600.0,41.9031,41.9542,41.8178,41.8264,11600.0
2013-08-27 11:50:00,49.08,49.11,49.05,49.08,11900.0,41.8349,41.8604,41.8093,41.8349,11900.0
2013-08-27 12:00:00,49.07,49.14,49.05,49.09,22400.0,41.8264,41.886,41.8093,41.8434,22400.0
2013-08-27 12:10:00,49.1,49.14,49.1,49.14,6500.0,41.8519,41.886,41.8519,41.886,6500.0
2013-08-27 12:20:00,49.13,49.13,49.06,49.12,13800.0,41.8775,41.8775,41.8178,41.869,13800.0
2013-08-27 12:30:00,49.1,49.14,49.07,49.13,7600.0,41.8519,41.886,41.8264,41.8775,7600.0
2013-08-27 12:40:00,49.12,49.16,49.05,49.15,8800.0,41.869,41.9031,41.8093,41.8945,8800.0
2013-08-27 12:50:00,49.14,49.15,49.08,49.08,8300.0,41.886,41.8945,41.8349,41.8349,8300.0
2013-08-27 13:00:00,49.06,49.09,49.05,49.09,14800.0,41.8178,41.8434,41.8093,41.8434,14800.0
2013-08-27 13:10:00,49.1,49.11,49.05,49.05,6500.0,41.8519,41.8604,41.8093,41.8093,6500.0
2013-08-27 13:20:00,49.05,49.09,49.0,49.0,12100.0,41.8093,41.8434,41.7667,41.7667,12100.0
2013-08-27 13:30:00,49.01,49.09,49.01,49.04,13700.0,41.7752,41.8434,41.7752,41.8008,13700.0
2013-08-27 13:40:00,49.02,49.07,49.0,49.02,7100.0,41.7837,41.8264,41.7667,41.7837,7100.0
2013-08-27 13:50:00,49.02,49.08,49.01,49.06,11600.0,41.7837,41.8349,41.7752,41.8178,11600.0
2013-08-27 14:00:00,49.05,49.06,48.97,48.97,12600.0,41.8093,41.8178,41.7411,41.7411,12600.0
2013-08-27 14:10:00,48.97,49.04,48.94,48.96,13500.0,41.7411,41.8008,41.7155,41.7326,13500.0
2013-08-27 14:20:00,48.97,49.02,48.94,49.02,14100.0,41.7411,41.7837,41.7155,41.7837,14100.0
2013-08-27 14:30:00,48.99,49.03,48.98,49.02,16700.0,41.7582,41.7923,41.7496,41.7837,16700.0
2013-08-27 14:40:00,49.02,49.19,49.02,49.12,11900.0,41.7837,41.9286,41.7837,41.869,11900.0
2013-08-27 14:50:00,49.11,49.13,49.06,49.06,10800.0,41.8604,41.8775,41.8178,41.8178,10800.0
2013-08-27 15:00:00,49.05,49.13,49.04,49.04,11500.0,41.8093,41.8775,41.8008,41.8008,11500.0
2013-08-27 15:10:00,49.03,49.04,48.99,49.0,17200.0,41.7923,41.8008,41.7582,41.7667,17200.0
2013-08-27 15:20:00,49.0,49.09,48.91,48.95,26400.0,41.7667,41.8434,41.69,41.7241,26400.0
2013-08-27 15:30:00,48.94,48.98,48.83,48.94,21600.0,41.7155,41.7496,41.6218,41.7155,21600.0
2013-08-27 15:40:00,48.96,48.96,48.86,48.96,39000.0,41.7326,41.7326,41.6474,41.7326,39000.0
2013-08-27 15:50:00,48.96,48.97,48.79,48.8,102300.0,41.7326,41.7411,41.5877,41.5962,102300.0
2013-08-28 09:30:00,48.69,48.91,47.96,48.36,43700.0,41.5024,41.69,40.8802,41.2212,43700.0
2013-08-28 09:40:00,48.36,48.46,48.34,48.36,30700.0,41.2212,41.3064,41.2041,41.2212,30700.0
2013-08-28 09:50:00,48.36,48.5,48.28,48.28,24300.0,41.2212,41.3405,41.153,41.153,24300.0
2013-08-28 10:00:00,48.31,48.41,48.2,48.32,24400.0,41.1785,41.2638,41.0848,41.1871,24400.0
2013-08-28 10:10:00,48.39,48.45,48.34,48.37,20500.0,41.2467,41.2979,41.2041,41.2297,20500.0
2013-08-28 10:20:00,48.39,48.4,48.27,48.27,17500.0,41.2467,41.2553,41.1444,41.1444,17500.0
2013-08-28 10:30:00,48.28,48.31,48.23,48.25,7900.0,41.153,41.1785,41.1104,41.1274,7900.0
2013-08-28 10:40:00,48.28,48.28,48.19,48.21,10600.0,41.153,41.153,41.0763,41.0933,10600.0
2013-08-28 10:50:00,48.21,48.3,48.19,48.3,18700.0,41.0933,41.17,41.0763,41.17,18700.0
2013-08-28 11:00:00,48.3,48.32,48.24,48.25,77800.0,41.17,41.1871,41.1189,41.1274,77800.0
2013-08-28 11:10:00,48.25,48.26,48.12,48.12,19200.0,41.1274,41.1359,41.0166,41.0166,19200.0
2013-08-28 11:20:00,48.11,48.19,48.11,48.19,9000.0,41.0081,41.0763,41.0081,41.0763,9000.0
2013-08-28 11:30:00,48.15,48.2,48.15,48.2,8800.0,41.0422,41.0848,41.0422,41.0848,8800.0
2013-08-28 11:40:00,48.17,48.23,48.17,48.2,4800.0,41.0592,41.1104,41.0592,41.0848,4800.0
2013-08-28 11:50:00,48.21,48.26,48.21,48.25,8500.0,41.0933,41.1359,41.0933,41.1274,8500.0
2013-08-28 12:00:00,48.25,48.25,48.2,48.2,7800.0,41.1274,41.1274,41.0848,41.0848,7800.0
2013-08-28 12:10:00,48.23,48.25,48.21,48.24,6100.0,41.1104,41.1274,41.0933,41.1189,6100.0
2013-08-28 12:20:00,48.23,48.25,48.23,48.25,8400.0,41.1104,41.1274,41.1104,41.1274,8400.0
2013-08-28 12:30:00,48.25,48.25,48.24,48.25,2500.0,41.1274,41.1274,41.1189,41.1274,2500.0
2013-08-28 12:40:00,48.25,48.26,48.22,48.25,7500.0,41.1274,41.1359,41.1018,41.1274,7500.0
2013-08-28 12:50:00,48.25,48.36,48.25,48.33,23700.0,41.1274,41.2212,41.1274,41.1956,23700.0
2013-08-28 13:00:00,48.35,48.36,48.3,48.33,3700.0,41.2126,41.2212,41.17,41.1956,3700.0
2013-08-28 13:10:00,48.33,48.39,48.33,48.38,8800.0,41.1956,41.2467,41.1956,41.2382,8800.0
2013-08-28 13:20:00,48.38,48.41,48.36,48.39,3900.0,41.2382,41.2638,41.2212,41.2467,3900.0
2013-08-28 13:30:00,48.39,48.39,48.35,48.37,7800.0,41.2467,41.2467,41.2126,41.2297,7800.0
2013-08-28 13:40:00,48.37,48.39,48.37,48.38,3200.0,41.2297,41.2467,41.2297,41.2382,3200.0
2013-08-28 13:50:00,48.38,48.41,48.35,48.41,8400.0,41.2382,41.2638,41.2126,41.2638,8400.0
2013-08-28 14:00:00,48.41,48.41,48.27,48.27,9700.0,41.2638,41.2638,41.1444,41.1444,9700.0
2013-08-28 14:10:00,48.27,48.28,48.21,48.22,9000.0,41.1444,41.153,41.0933,41.1018,9000.0
2013-08-28 14:20:00,48.21,48.27,48.21,48.25,14800.0,41.0933,41.1444,41.0933,41.1274,14800.0
2013-08-28 14:30:00,48.24,48.26,48.21,48.21,11500.0,41.1189,41.1359,41.0933,41.0933,11500.0
2013-08-28 14:40:00,48.23,48.25,48.21,48.24,8800.0,41.1104,41.1274,41.0933,41.1189,8800.0
2013-08-28 14:50:00,48.25,48.25,48.2,48.2,10800.0,41.1274,41.1274,41.0848,41.0848,10800.0
2013-08-28 15:00:00,48.21,48.3,48.2,48.28,18600.0,41.0933,41.17,41.0848,41.153,18600.0
2013-08-28 15:10:00,48.29,48.33,48.29,48.29,14000.0,41.1615,41.1956,41.1615,41.1615,14000.0
2013-08-28 15:20:00,48.29,48.32,48.29,48.3,22000.0,41.1615,41.1871,41.1615,41.17,22000.0
2013-08-28 15:30:00,48.3,48.33,48.22,48.22,37400.0,41.17,41.1956,41.1018,41.1018,37400.0
2013-08-28 15:40:00,48.22,48.27,48.21,48.25,38000.0,41.1018,41.1444,41.0933,41.1274,38000.0
2013-08-28 15:50:00,48.25,48.26,48.17,48.21,67900.0,41.1274,41.1359,41.0592,41.0933,67900.0
2013-08-29 09:30:00,48.22,48.22,47.95,48.16,22900.0,41.1018,41.1018,40.8717,41.0507,22900.0
2013-08-29 09:40:00,48.21,48.28,48.02,48.09,13200.0,41.0933,41.153,40.9314,40.991,13200.0
2013-08-29 09:50:00,48.08,48.33,48.08,48.28,7200.0,40.9825,41.1956,40.9825,41.153,7200.0
2013-08-29 10:00:00,48.27,48.34,48.18,48.3,18900.0,41.1444,41.2041,41.0677,41.17,18900.0
2013-08-29 10:10:00,48.3,48.45,48.18,48.38,11100.0,41.17,41.2979,41.0677,41.2382,11100.0
2013-08-29 10:20:00,48.39,48.39,48.13,48.15,20000.0,41.2467,41.2467,41.0251,41.0422,20000.0
2013-08-29 10:30:00,48.15,48.24,48.1,48.15,16300.0,41.0422,41.1189,40.9995,41.0422,16300.0
2013-08-29 10:40:00,48.17,48.46,48.17,48.37,8600.0,41.0592,41.3064,41.0592,41.2297,8600.0
2013-08-29 10:50:00,48.37,48.41,48.32,48.34,9300.0,41.2297,41.2638,41.1871,41.2041,9300.0
2013-08-29 11:00:00,48.35,48.37,48.19,48.22,11800.0,41.2126,41.2297,41.0763,41.1018,11800.0
2013-08-29 11:10:00,48.22,48.26,48.18,48.18,10100.0,41.1018,41.1359,41.0677,41.0677,10100.0
2013-08-29 11:20:00,48.18,48.26,48.18,48.24,8600.0,41.0677,41.1359,41.0677,41.1189,8600.0
2013-08-29 11:30:00,48.26,48.34,48.2,48.34,4800.0,41.1359,41.2041,41.0848,41.2041,4800.0
2013-08-29 11:40:00,48.35,48.39,48.3,48.33,6600.0,41.2126,41.2467,41.17,41.1956,6600.0
2013-08-29 11:50:00,48.32,48.32,48.27,48.27,4800.0,41.1871,41.1871,41.1444,41.1444,4800.0
2013-08-29 12:00:00,48.26,48.31,48.26,48.26,7600.0,41.1359,41.1785,41.1359,41.1359,7600.0
2013-08-29 12:10:00,48.26,48.26,48.16,48.16,13800.0,41.1359,41.1359,41.0507,41.0507,13800.0
2013-08-29 12:20:00,48.16,48.16,48.1,48.1,19600.0,41.0507,41.0507,40.9995,40.9995,19600.0
2013-08-29 12:30:00,48.11,48.11,48.01,48.04,25700.0,41.0081,41.0081,40.9228,40.9484,25700.0
2013-08-29 12:40:00,48.03,48.03,47.92,47.94,11000.0,40.9399,40.9399,40.8461,40.8632,11000.0
2013-08-29 12:50:00,47.94,48.11,47.93,48.07,32200.0,40.8632,41.0081,40.8546,40.974,32200.0
2013-08-29 13:00:00,48.09,48.12,48.05,48.09,13700.0,40.991,41.0166,40.9569,40.991,13700.0
2013-08-29 13:10:00,48.1,48.25,48.09,48.23,33900.0,40.9995,41.1274,40.991,41.1104,33900.0
2013-08-29 13:20:00,48.23,48.25,48.19,48.21,6800.0,41.1104,41.1274,41.0763,41.0933,6800.0
2013-08-29 13:30:00,48.23,48.23,48.13,48.19,21900.0,41.1104,41.1104,41.0251,41.0763,21900.0
2013-08-29 13:40:00,48.19,48.25,48.19,48.2,11600.0,41.0763,41.1274,41.0763,41.0848,11600.0
2013-08-29 13:50:00,48.21,48.29,48.19,48.19,18900.0,41.0933,41.1615,41.0763,41.0763,18900.0
2013-08-29 14:00:00,48.18,48.23,48.16,48.19,6800.0,41.0677,41.1104,41.0507,41.0763,6800.0
2013-08-29 14:10:00,48.18,48.23,48.18,48.21,7300.0,41.0677,41.1104,41.0677,41.0933,7300.0
2013-08-29 14:20:00,48.2,48.28,48.2,48.24,2600.0,41.0848,41.153,41.0848,41.1189,2600.0
2013-08-29 14:30:00,48.23,48.26,48.18,48.23,7700.0,41.1104,41.1359,41.0677,41.1104,7700.0
2013-08-29 14:40:00,48.23,48.27,48.23,48.26,4300.0,41.1104,41.1444,41.1104,41.1359,4300.0
2013-08-29 14:50:00,48.27,48.27,48.23,48.23,9100.0,41.1444,41.1444,41.1104,41.1104,9100.0
2013-08-29 15:00:00,48.23,48.26,48.22,48.24,11900.0,41.1104,41.1359,41.1018,41.1189,11900.0
2013-08-29 15:10:00,48.24,48.26,48.21,48.21,10700.0,41.1189,41.1359,41.0933,41.0933,10700.0
2013-08-29 15:20:00,48.21,48.22,48.11,48.22,22200.0,41.0933,41.1018,41.0081,41.1018,22200.0
2013-08-29 15:30:00,48.21,48.21,48.16,48.2,27200.0,41.0933,41.0933,41.0507,41.0848,27200.0
2013-08-29 15:40:00,48.2,48.23,48.19,48.2,45100.0,41.0848,41.1104,41.0763,41.0848,45100.0
2013-08-29 15:50:00,48.2,48.27,48.18,48.23,85000.0,41.0848,41.1444,41.0677,41.1104,85000.0
2013-08-30 09:30:00,48.25,48.53,48.24,48.34,30900.0,41.1274,41.3661,41.1189,41.2041,30900.0
2013-08-30 09:40:00,48.25,48.27,48.12,48.16,10000.0,41.1274,41.1444,41.0166,41.0507,10000.0
2013-08-30 09:50:00,48.21,48.26,48.1,48.11,18300.0,41.0933,41.1359,40.9995,41.0081,18300.0
2013-08-30 10:00:00,48.18,48.18,48.01,48.13,15400.0,41.0677,41.0677,40.9228,41.0251,15400.0
2013-08-30 10:10:00,48.13,48.14,47.96,48.08,14100.0,41.0251,41.0336,40.8802,40.9825,14100.0
2013-08-30 10:20:00,48.11,48.23,48.08,48.21,13800.0,41.0081,41.1104,40.9825,41.0933,13800.0
2013-08-30 10:30:00,48.21,48.24,48.05,48.07,12700.0,41.0933,41.1189,40.9569,40.974,12700.0
2013-08-30 10:40:00,48.11,48.12,48.0,48.11,10400.0,41.0081,41.0166,40.9143,41.0081,10400.0
2013-08-30 10:50:00,48.11,48.2,48.01,48.1,33500.0,41.0081,41.0848,40.9228,40.9995,33500.0
2013-08-30 11:00:00,48.12,48.21,48.11,48.19,19800.0,41.0166,41.0933,41.0081,41.0763,19800.0
2013-08-30 11:10:00,48.19,48.21,48.1,48.1,13600.0,41.0763,41.0933,40.9995,40.9995,13600.0
2013-08-30 11:20:00,48.12,48.14,47.97,47.97,13500.0,41.0166,41.0336,40.8887,40.8887,13500.0
2013-08-30 11:30:00,48.0,48.06,47.98,47.99,6300.0,40.9143,40.9654,40.8973,40.9058,6300.0
2013-08-30 11:40:00,48.0,48.06,47.96,48.03,9200.0,40.9143,40.9654,40.8802,40.9399,9200.0
2013-08-30 11:50:00,48.03,48.05,47.96,48.01,11300.0,40.9399,40.9569,40.8802,40.9228,11300.0
2013-08-30 12:00:00,47.97,48.04,47.97,48.0,2600.0,40.8887,40.9484,40.8887,40.9143,2600.0
2013-08-30 12:10:00,48.03,48.04,47.98,48.0,5700.0,40.9399,40.9484,40.8973,40.9143,5700.0
2013-08-30 12:20:00,47.99,48.01,47.95,47.97,12200.0,40.9058,40.9228,40.8717,40.8887,12200.0
2013-08-30 12:30:00,47.99,48.0,47.97,47.98,15200.0,40.9058,40.9143,40.8887,40.8973,15200.0
2013-08-30 12:40:00,47.94,47.97,47.91,47.94,4000.0,40.8632,40.8887,40.8376,40.8632,4000.0
2013-08-30 12:50:00,47.92,47.97,47.91,47.94,8500.0,40.8461,40.8887,40.8376,40.8632,8500.0
2013-08-30 13:00:00,47.94,48.03,47.82,47.82,33000.0,40.8632,40.9399,40.7609,40.7609,33000.0
2013-08-30 13:10:00,47.8,47.81,47.77,47.77,58300.0,40.7438,40.7524,40.7183,40.7183,58300.0
2013-08-30 13:20:00,47.82,47.82,47.77,47.79,11500.0,40.7609,40.7609,40.7183,40.7353,11500.0
2013-08-30 13:30:00,47.81,47.82,47.77,47.77,20800.0,40.7524,40.7609,40.7183,40.7183,20800.0
2013-08-30 13:40:00,47.77,47.78,47.64,47.66,32900.0,40.7183,40.7268,40.6074,40.6245,32900.0
2013-08-30 13:50:00,47.63,47.66,47.45,47.46,20500.0,40.5989,40.6245,40.4455,40.454,20500.0
2013-08-30 14:00:00,47.5,47.51,47.43,47.46,14700.0,40.4881,40.4966,40.4284,40.454,14700.0
2013-08-30 14:10:00,47.46,47.51,47.46,47.49,28000.0,40.454,40.4966,40.454,40.4796,28000.0
2013-08-30 14:20:00,47.49,47.52,47.47,47.49,35000.0,40.4796,40.5052,40.4625,40.4796,35000.0
2013-08-30 14:30:00,47.49,47.53,47.49,47.51,33000.0,40.4796,40.5137,40.4796,40.4966,33000.0
2013-08-30 14:40:00,47.51,47.57,47.49,47.5,31700.0,40.4966,40.5478,40.4796,40.4881,31700.0
2013-08-30 14:50:00,47.51,47.55,47.49,47.52,26800.0,40.4966,40.5307,40.4796,40.5052,26800.0
2013-08-30 15:00:00,47.53,47.58,47.5,47.51,43000.0,40.5137,40.5563,40.4881,40.4966,43000.0
2013-08-30 15:10:00,47.51,47.57,47.5,47.51,41300.0,40.4966,40.5478,40.4881,40.4966,41300.0
2013-08-30 15:20:00,47.53,47.54,47.33,47.34,98100.0,40.5137,40.5222,40.3432,40.3517,98100.0
2013-08-30 15:30:00,47.36,47.36,47.0,47.1,245500.0,40.3688,40.3688,40.0619,40.1472,245500.0
2013-08-30 15:40:00,47.1,47.25,47.06,47.21,143000.0,40.1472,40.275,40.1131,40.2409,143000.0
2013-08-30 15:50:00,47.22,47.28,47.13,47.21,253900.0,40.2494,40.3006,40.1727,40.2409,253900.0
2013-09-03 09:30:00,47.73,47.88,47.44,47.61,23500.0,40.6842,40.812,40.437,40.5819,23500.0
2013-09-03 09:40:00,47.72,47.91,47.58,47.64,15000.0,40.6756,40.8376,40.5563,40.6074,15000.0
2013-09-03 09:50:00,47.65,47.67,47.23,47.32,17500.0,40.616,40.633,40.258,40.3347,17500.0
2013-09-03 10:00:00,47.36,47.61,47.32,47.5,23400.0,40.3688,40.5819,40.3347,40.4881,23400.0
2013-09-03 10:10:00,47.48,47.59,47.32,47.4,20600.0,40.4711,40.5648,40.3347,40.4029,20600.0
2013-09-03 10:20:00,47.41,47.41,47.18,47.29,20100.0,40.4114,40.4114,40.2154,40.3091,20100.0
2013-09-03 10:30:00,47.33,47.56,47.3,47.53,18100.0,40.3432,40.5393,40.3176,40.5137,18100.0
2013-09-03 10:40:00,47.54,47.82,47.52,47.79,17500.0,40.5222,40.7609,40.5052,40.7353,17500.0
2013-09-03 10:50:00,47.79,47.89,47.77,47.83,29600.0,40.7353,40.8205,40.7183,40.7694,29600.0
2013-09-03 11:00:00,47.84,47.88,47.79,47.8,12800.0,40.7779,40.812,40.7353,40.7438,12800.0
2013-09-03 11:10:00,47.79,47.83,47.62,47.63,15800.0,40.7353,40.7694,40.5904,40.5989,15800.0
2013-09-03 11:20:00,47.62,47.64,47.49,47.51,23100.0,40.5904,40.6074,40.4796,40.4966,23100.0
2013-09-03 11:30:00,47.49,47.57,47.47,47.56,14000.0,40.4796,40.5478,40.4625,40.5393,14000.0
2013-09-03 11:40:00,47.57,47.7,47.56,47.7,10600.0,40.5478,40.6586,40.5393,40.6586,10600.0
2013-09-03 11:50:00,47.69,47.71,47.42,47.44,24300.0,40.6501,40.6671,40.4199,40.437,24300.0
2013-09-03 12:00:00,47.42,47.44,47.33,47.4,22200.0,40.4199,40.437,40.3432,40.4029,22200.0
2013-09-03 12:10:00,47.4,47.42,47.31,47.36,20300.0,40.4029,40.4199,40.3262,40.3688,20300.0
2013-09-03 12:20:00,47.4,47.56,47.37,47.56,11300.0,40.4029,40.5393,40.3773,40.5393,11300.0
2013-09-03 12:30:00,47.57,47.58,47.52,47.55,9300.0,40.5478,40.5563,40.5052,40.5307,9300.0
2013-09-03 12:40:00,47.57,47.57,47.45,47.53,21100.0,40.5478,40.5478,40.4455,40.5137,21100.0
2013-09-03 12:50:00,47.54,47.54,47.44,47.49,13000.0,40.5222,40.5222,40.437,40.4796,13000.0
2013-09-03 13:00:00,47.48,47.53,47.41,47.49,15200.0,40.4711,40.5137,40.4114,40.4796,15200.0
2013-09-03 13:10:00,47.48,47.55,47.39,47.41,23700.0,40.4711,40.5307,40.3944,40.4114,23700.0
2013-09-03 13:20:00,47.43,47.45,47.33,47.37,25300.0,40.4284,40.4455,40.3432,40.3773,25300.0
2013-09-03 13:30:00,47.37,47.43,47.35,47.38,22600.0,40.3773,40.4284,40.3603,40.3858,22600.0
2013-09-03 13:40:00,47.39,47.41,47.37,47.38,27300.0,40.3944,40.4114,40.3773,40.3858,27300.0
2013-09-03 13:50:00,47.39,47.43,47.38,47.43,20200.0,40.3944,40.4284,40.3858,40.4284,20200.0
2013-09-03 14:00:00,47.44,47.54,47.42,47.49,9800.0,40.437,40.5222,40.4199,40.4796,9800.0
2013-09-03 14:10:00,47.49,47.58,47.38,47.38,17600.0,40.4796,40.5563,40.3858,40.3858,17600.0
2013-09-03 14:20:00,47.37,47.44,47.32,47.44,24500.0,40.3773,40.437,40.3347,40.437,24500.0
2013-09-03 14:30:00,47.42,47.42,47.34,47.35,29900.0,40.4199,40.4199,40.3517,40.3603,29900.0
2013-09-03 14:40:00,47.36,47.38,47.28,47.34,24100.0,40.3688,40.3858,40.3006,40.3517,24100.0
2013-09-03 14:50:00,47.32,47.46,47.3,47.46,18900.0,40.3347,40.454,40.3176,40.454,18900.0
2013-09-03 15:00:00,47.46,47.54,47.46,47.54,15800.0,40.454,40.5222,40.454,40.5222,15800.0
2013-09-03 15:10:00,47.55,47.59,47.49,47.49,34100.0,40.5307,40.5648,40.4796,40.4796,34100.0
2013-09-03 15:20:00,47.49,47.55,47.41,47.42,23400.0,40.4796,40.5307,40.4114,40.4199,23400.0
2013-09-03 15:30:00,47.42,47.57,47.42,47.57,32900.0,40.4199,40.5478,40.4199,40.5478,32900.0
2013-09-03 15:40:00,47.56,47.57,47.35,47.46,70300.0,40.5393,40.5478,40.3603,40.454,70300.0
2013-09-03 15:50:00,47.48,47.52,47.4,47.51,132500.0,40.4711,40.5052,40.4029,40.4966,132500.0
2013-09-04 09:30:00,47.37,47.72,47.12,47.72,17900.0,40.3773,40.6756,40.1642,40.6756,17900.0
2013-09-04 09:40:00,47.65,47.67,47.46,47.46,21400.0,40.616,40.633,40.454,40.454,21400.0
2013-09-04 09:50:00,47.52,47.65,47.51,47.59,7500.0,40.5052,40.616,40.4966,40.5648,7500.0
2013-09-04 10:00:00,47.51,47.72,47.51,47.61,16600.0,40.4966,40.6756,40.4966,40.5819,16600.0
2013-09-04 10:10:00,47.66,47.77,47.58,47.58,14800.0,40.6245,40.7183,40.5563,40.5563,14800.0
2013-09-04 10:20:00,47.61,47.62,47.52,47.57,8400.0,40.5819,40.5904,40.5052,40.5478,8400.0
2013-09-04 10:30:00,47.59,47.59,47.53,47.56,7000.0,40.5648,40.5648,40.5137,40.5393,7000.0
2013-09-04 10:40:00,47.56,47.57,47.46,47.46,13800.0,40.5393,40.5478,40.454,40.454,13800.0
2013-09-04 10:50:00,47.45,47.5,47.4,47.44,6700.0,40.4455,40.4881,40.4029,40.437,6700.0
2013-09-04 11:00:00,47.41,47.43,47.35,47.42,13500.0,40.4114,40.4284,40.3603,40.4199,13500.0
2013-09-04 11:10:00,47.43,47.43,47.31,47.35,14700.0,40.4284,40.4284,40.3262,40.3603,14700.0
2013-09-04 11:20:00,47.35,47.37,47.31,47.37,5800.0,40.3603,40.3773,40.3262,40.3773,5800.0
2013-09-04 11:30:00,47.39,47.44,47.39,47.42,5000.0,40.3944,40.437,40.3944,40.4199,5000.0
2013-09-04 11:40:00,47.45,47.51,47.45,47.49,4200.0,40.4455,40.4966,40.4455,40.4796,4200.0
2013-09-04 11:50:00,47.51,47.61,47.51,47.59,2400.0,40.4966,40.5819,40.4966,40.5648,2400.0
2013-09-04 12:00:00,47.58,47.64,47.58,47.61,7800.0,40.5563,40.6074,40.5563,40.5819,7800.0
2013-09-04 12:10:00,47.62,47.64,47.59,47.62,4300.0,40.5904,40.6074,40.5648,40.5904,4300.0
2013-09-04 12:20:00,47.62,47.64,47.6,47.62,15500.0,40.5904,40.6074,40.5734,40.5904,15500.0
2013-09-04 12:30:00,47.62,47.69,47.61,47.69,2900.0,40.5904,40.6501,40.5819,40.6501,2900.0
2013-09-04 12:40:00,47.68,47.68,47.61,47.66,8100.0,40.6415,40.6415,40.5819,40.6245,8100.0
2013-09-04 12:50:00,47.66,47.7,47.66,47.7,4900.0,40.6245,40.6586,40.6245,40.6586,4900.0
2013-09-04 13:00:00,47.69,47.76,47.66,47.76,5900.0,40.6501,40.7097,40.6245,40.7097,5900.0
2013-09-04 13:10:00,47.75,47.84,47.75,47.84,7900.0,40.7012,40.7779,40.7012,40.7779,7900.0
2013-09-04 13:20:00,47.84,47.95,47.83,47.95,17700.0,40.7779,40.8717,40.7694,40.8717,17700.0
2013-09-04 13:30:00,47.94,47.97,47.88,47.88,6500.0,40.8632,40.8887,40.812,40.812,6500.0
2013-09-04 13:40:00,47.88,47.89,47.82,47.84,6300.0,40.812,40.8205,40.7609,40.7779,6300.0
2013-09-04 13:50:00,47.86,47.87,47.76,47.78,10500.0,40.795,40.8035,40.7097,40.7268,10500.0
2013-09-04 14:00:00,47.8,47.82,47.77,47.78,3800.0,40.7438,40.7609,40.7183,40.7268,3800.0
2013-09-04 14:10:00,47.78,47.83,47.74,47.83,14900.0,40.7268,40.7694,40.6927,40.7694,14900.0
2013-09-04 14:20:00,47.83,47.88,47.81,47.86,7600.0,40.7694,40.812,40.7524,40.795,7600.0
2013-09-04 14:30:00,47.87,47.87,47.79,47.79,8800.0,40.8035,40.8035,40.7353,40.7353,8800.0
2013-09-04 14:40:00,47.82,47.84,47.81,47.81,5800.0,40.7609,40.7779,40.7524,40.7524,5800.0
2013-09-04 14:50:00,47.81,47.86,47.81,47.84,7300.0,40.7524,40.795,40.7524,40.7779,7300.0
2013-09-04 15:00:00,47.84,47.85,47.83,47.84,10700.0,40.7779,40.7864,40.7694,40.7779,10700.0
2013-09-04 15:10:00,47.85,47.91,47.84,47.9,12800.0,40.7864,40.8376,40.7779,40.8291,12800.0
2013-09-04 15:20:00,47.88,47.89,47.81,47.85,12700.0,40.812,40.8205,40.7524,40.7864,12700.0
2013-09-04 15:30:00,47.87,47.89,47.82,47.86,24100.0,40.8035,40.8205,40.7609,40.795,24100.0
2013-09-04 15:40:00,47.85,47.98,47.84,47.94,44600.0,40.7864,40.8973,40.7779,40.8632,44600.0
2013-09-04 15:50:00,47.93,47.97,47.92,47.96,67400.0,40.8546,40.8887,40.8461,40.8802,67400.0
2013-09-05 09:30:00,48.05,48.84,47.94,48.34,64900.0,40.9569,41.6303,40.8632,41.2041,64900.0
2013-09-05 09:40:00,48.34,48.57,48.34,48.56,15800.0,41.2041,41.4002,41.2041,41.3916,15800.0
2013-09-05 09:50:00,48.56,48.66,48.45,48.66,24300.0,41.3916,41.4769,41.2979,41.4769,24300.0
2013-09-05 10:00:00,48.73,48.73,48.49,48.67,17100.0,41.5365,41.5365,41.332,41.4854,17100.0
2013-09-05 10:10:00,48.68,48.76,48.65,48.69,11600.0,41.4939,41.5621,41.4684,41.5024,11600.0
2013-09-05 10:20:00,48.68,48.69,48.59,48.65,10600.0,41.4939,41.5024,41.4172,41.4684,10600.0
2013-09-05 10:30:00,48.64,48.66,48.54,48.54,10700.0,41.4598,41.4769,41.3746,41.3746,10700.0
2013-09-05 10:40:00,48.55,48.64,48.46,48.5,10400.0,41.3831,41.4598,41.3064,41.3405,10400.0
2013-09-05 10:50:00,48.51,48.52,48.4,48.4,16000.0,41.349,41.3575,41.2553,41.2553,16000.0
2013-09-05 11:00:00,48.4,48.4,48.24,48.35,25200.0,41.2553,41.2553,41.1189,41.2126,25200.0
2013-09-05 11:10:00,48.36,48.45,48.36,48.45,11700.0,41.2212,41.2979,41.2212,41.2979,11700.0
2013-09-05 11:20:00,48.48,48.54,48.47,48.52,12000.0,41.3234,41.3746,41.3149,41.3575,12000.0
2013-09-05 11:30:00,48.52,48.61,48.5,48.6,7800.0,41.3575,41.4343,41.3405,41.4257,7800.0
2013-09-05 11:40:00,48.63,48.65,48.57,48.62,6200.0,41.4513,41.4684,41.4002,41.4428,6200.0
2013-09-05 11:50:00,48.61,48.62,48.59,48.61,3500.0,41.4343,41.4428,41.4172,41.4343,3500.0
2013-09-05 12:00:00,48.61,48.61,48.56,48.58,4100.0,41.4343,41.4343,41.3916,41.4087,4100.0
2013-09-05 12:10:00,48.58,48.66,48.56,48.64,18700.0,41.4087,41.4769,41.3916,41.4598,18700.0
2013-09-05 12:20:00,48.64,48.75,48.64,48.72,25700.0,41.4598,41.5536,41.4598,41.528,25700.0
2013-09-05 12:30:00,48.72,48.79,48.72,48.78,12600.0,41.528,41.5877,41.528,41.5792,12600.0
2013-09-05 12:40:00,48.78,48.79,48.76,48.79,12700.0,41.5792,41.5877,41.5621,41.5877,12700.0
2013-09-05 12:50:00,48.8,48.93,48.78,48.91,14400.0,41.5962,41.707,41.5792,41.69,14400.0
2013-09-05 13:00:00,48.91,48.95,48.91,48.93,12300.0,41.69,41.7241,41.69,41.707,12300.0
2013-09-05 13:10:00,48.93,48.95,48.9,48.95,12800.0,41.707,41.7241,41.6814,41.7241,12800.0
2013-09-05 13:20:00,48.95,49.0,48.93,48.93,13700.0,41.7241,41.7667,41.707,41.707,13700.0
2013-09-05 13:30:00,48.91,48.93,48.9,48.91,16500.0,41.69,41.707,41.6814,41.69,16500.0
2013-09-05 13:40:00,48.91,49.08,48.9,49.04,18700.0,41.69,41.8349,41.6814,41.8008,18700.0
2013-09-05 13:50:00,49.04,49.05,48.95,48.97,10400.0,41.8008,41.8093,41.7241,41.7411,10400.0
2013-09-05 14:00:00,48.97,49.02,48.96,49.01,14800.0,41.7411,41.7837,41.7326,41.7752,14800.0
2013-09-05 14:10:00,49.0,49.18,49.0,49.18,15900.0,41.7667,41.9201,41.7667,41.9201,15900.0
2013-09-05 14:20:00,49.19,49.25,49.12,49.12,19200.0,41.9286,41.9798,41.869,41.869,19200.0
2013-09-05 14:30:00,49.12,49.12,49.0,49.1,26100.0,41.869,41.869,41.7667,41.8519,26100.0
2013-09-05 14:40:00,49.09,49.19,49.09,49.19,23000.0,41.8434,41.9286,41.8434,41.9286,23000.0
2013-09-05 14:50:00,49.19,49.26,49.16,49.16,24800.0,41.9286,41.9883,41.9031,41.9031,24800.0
2013-09-05 15:00:00,49.15,49.24,49.11,49.19,18100.0,41.8945,41.9713,41.8604,41.9286,18100.0
2013-09-05 15:10:00,49.19,49.28,49.14,49.26,25500.0,41.9286,42.0054,41.886,41.9883,25500.0
2013-09-05 15:20:00,49.27,49.3,49.24,49.25,29500.0,41.9968,42.0224,41.9713,41.9798,29500.0
2013-09-05 15:30:00,49.25,49.38,49.25,49.37,78800.0,41.9798,42.0906,41.9798,42.0821,78800.0
2013-09-05 15:40:00,49.35,49.36,49.27,49.34,92200.0,42.065,42.0735,41.9968,42.0565,92200.0
2013-09-05 15:50:00,49.33,49.33,49.13,49.2,93000.0,42.048,42.048,41.8775,41.9372,93000.0
2013-09-06 09:30:00,49.53,49.72,49.42,49.63,35600.0,42.2184,42.3804,42.1247,42.3037,35600.0
2013-09-06 09:40:00,49.59,49.61,49.3,49.36,34000.0,42.2696,42.2866,42.0224,42.0735,34000.0
2013-09-06 09:50:00,49.38,49.41,49.3,49.39,17700.0,42.0906,42.1162,42.0224,42.0991,17700.0
2013-09-06 10:00:00,49.31,49.35,49.11,49.14,17700.0,42.0309,42.065,41.8604,41.886,17700.0
2013-09-06 10:10:00,49.15,49.28,49.13,49.18,16000.0,41.8945,42.0054,41.8775,41.9201,16000.0
2013-09-06 10:20:00,49.15,49.33,49.14,49.32,13100.0,41.8945,42.048,41.886,42.0394,13100.0
2013-09-06 10:30:00,49.32,49.38,49.26,49.27,10600.0,42.0394,42.0906,41.9883,41.9968,10600.0
2013-09-06 10:40:00,49.3,49.44,49.3,49.32,11200.0,42.0224,42.1417,42.0224,42.0394,11200.0
2013-09-06 10:50:00,49.35,49.53,49.31,49.49,16100.0,42.065,42.2184,42.0309,42.1844,16100.0
2013-09-06 11:00:00,49.48,49.55,49.4,49.41,10000.0,42.1758,42.2355,42.1076,42.1162,10000.0
2013-09-06 11:10:00,49.41,49.45,49.33,49.35,8700.0,42.1162,42.1503,42.048,42.065,8700.0
2013-09-06 11:20:00,49.36,49.44,49.31,49.43,9900.0,42.0735,42.1417,42.0309,42.1332,9900.0
2013-09-06 11:30:00,49.43,49.43,49.35,49.36,6500.0,42.1332,42.1332,42.065,42.0735,6500.0
2013-09-06 11:40:00,49.35,49.41,49.32,49.37,6200.0,42.065,42.1162,42.0394,42.0821,6200.0
2013-09-06 11:50:00,49.37,49.48,49.33,49.42,20000.0,42.0821,42.1758,42.048,42.1247,20000.0
2013-09-06 12:00:00,49.44,49.44,49.34,49.37,4800.0,42.1417,42.1417,42.0565,42.0821,4800.0
2013-09-06 12:10:00,49.36,49.41,49.35,49.36,12100.0,42.0735,42.1162,42.065,42.0735,12100.0
2013-09-06 12:20:00,49.37,49.39,49.34,49.37,4600.0,42.0821,42.0991,42.0565,42.0821,4600.0
2013-09-06 12:30:00,49.37,49.37,49.26,49.29,12300.0,42.0821,42.0821,41.9883,42.0139,12300.0
2013-09-06 12:40:00,49.27,49.28,49.2,49.21,5000.0,41.9968,42.0054,41.9372,41.9457,5000.0
2013-09-06 12:50:00,49.22,49.27,49.21,49.26,8300.0,41.9542,41.9968,41.9457,41.9883,8300.0
2013-09-06 13:00:00,49.28,49.36,49.27,49.27,3500.0,42.0054,42.0735,41.9968,41.9968,3500.0
2013-09-06 13:10:00,49.3,49.37,49.3,49.36,6000.0,42.0224,42.0821,42.0224,42.0735,6000.0
2013-09-06 13:20:00,49.37,49.38,49.31,49.38,6600.0,42.0821,42.0906,42.0309,42.0906,6600.0
2013-09-06 13:30:00,49.36,49.41,49.35,49.37,8000.0,42.0735,42.1162,42.065,42.0821,8000.0
2013-09-06 13:40:00,49.37,49.42,49.36,49.42,15000.0,42.0821,42.1247,42.0735,42.1247,15000.0
2013-09-06 13:50:00,49.42,49.49,49.39,49.39,9100.0,42.1247,42.1844,42.0991,42.0991,9100.0
2013-09-06 14:00:00,49.4,49.5,49.4,49.46,13200.0,42.1076,42.1929,42.1076,42.1588,13200.0
2013-09-06 14:10:00,49.45,49.46,49.4,49.4,5400.0,42.1503,42.1588,42.1076,42.1076,5400.0
2013-09-06 14:20:00,49.41,49.42,49.37,49.37,4200.0,42.1162,42.1247,42.0821,42.0821,4200.0
2013-09-06 14:30:00,49.37,49.45,49.37,49.37,12400.0,42.0821,42.1503,42.0821,42.0821,12400.0
2013-09-06 14:40:00,49.37,49.38,49.3,49.32,14500.0,42.0821,42.0906,42.0224,42.0394,14500.0
2013-09-06 14:50:00,49.32,49.36,49.32,49.32,16300.0,42.0394,42.0735,42.0394,42.0394,16300.0
2013-09-06 15:00:00,49.32,49.34,49.29,49.33,23700.0,42.0394,42.0565,42.0139,42.048,23700.0
2013-09-06 15:10:00,49.32,49.34,49.25,49.26,37500.0,42.0394,42.0565,41.9798,41.9883,37500.0
2013-09-06 15:20:00,49.25,49.3,49.2,49.25,11900.0,41.9798,42.0224,41.9372,41.9798,11900.0
2013-09-06 15:30:00,49.25,49.29,49.22,49.25,18200.0,41.9798,42.0139,41.9542,41.9798,18200.0
2013-09-06 15:40:00,49.24,49.27,49.13,49.16,34500.0,41.9713,41.9968,41.8775,41.9031,34500.0
2013-09-06 15:50:00,49.15,49.19,49.04,49.16,107600.0,41.8945,41.9286,41.8008,41.9031,107600.0
2013-09-09 09:30:00,49.39,50.0,49.34,49.99,29700.0,42.0991,42.6191,42.0565,42.6105,29700.0
2013-09-09 09:40:00,49.96,49.99,49.79,49.95,14300.0,42.585,42.6105,42.4401,42.5764,14300.0
2013-09-09 09:50:00,49.95,50.19,49.88,50.08,42600.0,42.5764,42.781,42.5168,42.6873,42600.0
2013-09-09 10:00:00,50.11,50.27,50.06,50.21,26000.0,42.7128,42.8492,42.6702,42.7981,26000.0
2013-09-09 10:10:00,50.17,50.29,50.14,50.25,21400.0,42.764,42.8663,42.7384,42.8322,21400.0
2013-09-09 10:20:00,50.24,50.28,50.17,50.19,13800.0,42.8236,42.8577,42.764,42.781,13800.0
2013-09-09 10:30:00,50.21,50.26,50.16,50.19,21500.0,42.7981,42.8407,42.7554,42.781,21500.0
2013-09-09 10:40:00,50.2,50.3,50.19,50.28,23500.0,42.7895,42.8748,42.781,42.8577,23500.0
2013-09-09 10:50:00,50.25,50.27,50.2,50.21,12600.0,42.8322,42.8492,42.7895,42.7981,12600.0
2013-09-09 11:00:00,50.22,50.28,50.17,50.22,19500.0,42.8066,42.8577,42.764,42.8066,19500.0
2013-09-09 11:10:00,50.22,50.26,50.16,50.17,13000.0,42.8066,42.8407,42.7554,42.764,13000.0
2013-09-09 11:20:00,50.19,50.22,50.12,50.22,11600.0,42.781,42.8066,42.7214,42.8066,11600.0
2013-09-09 11:30:00,50.2,50.27,50.2,50.27,8100.0,42.7895,42.8492,42.7895,42.8492,8100.0
2013-09-09 11:40:00,50.27,50.33,50.27,50.29,16800.0,42.8492,42.9004,42.8492,42.8663,16800.0
2013-09-09 11:50:00,50.29,50.35,50.22,50.23,21200.0,42.8663,42.9174,42.8066,42.8151,21200.0
2013-09-09 12:00:00,50.25,50.3,50.25,50.27,14100.0,42.8322,42.8748,42.8322,42.8492,14100.0
2013-09-09 12:10:00,50.27,50.53,50.26,50.5,26600.0,42.8492,43.0708,42.8407,43.0453,26600.0
2013-09-09 12:20:00,50.5,50.54,50.5,50.52,16600.0,43.0453,43.0794,43.0453,43.0623,16600.0
2013-09-09 12:30:00,50.5,50.53,50.5,50.52,19400.0,43.0453,43.0708,43.0453,43.0623,19400.0
2013-09-09 12:40:00,50.53,50.58,50.51,50.56,6700.0,43.0708,43.1134,43.0538,43.0964,6700.0
2013-09-09 12:50:00,50.56,50.56,50.5,50.5,10300.0,43.0964,43.0964,43.0453,43.0453,10300.0
2013-09-09 13:00:00,50.5,50.52,50.5,50.5,18600.0,43.0453,43.0623,43.0453,43.0453,18600.0
2013-09-09 13:10:00,50.51,50.53,50.5,50.51,24800.0,43.0538,43.0708,43.0453,43.0538,24800.0
2013-09-09 13:20:00,50.5,50.52,50.5,50.51,8600.0,43.0453,43.0623,43.0453,43.0538,8600.0
2013-09-09 13:30:00,50.5,50.54,50.5,50.5,10000.0,43.0453,43.0794,43.0453,43.0453,10000.0
2013-09-09 13:40:00,50.51,50.53,50.5,50.5,9400.0,43.0538,43.0708,43.0453,43.0453,9400.0
2013-09-09 13:50:00,50.5,50.56,50.5,50.56,10400.0,43.0453,43.0964,43.0453,43.0964,10400.0
2013-09-09 14:00:00,50.54,50.57,50.5,50.5,8800.0,43.0794,43.1049,43.0453,43.0453,8800.0
2013-09-09 14:10:00,50.5,50.54,50.5,50.54,11300.0,43.0453,43.0794,43.0453,43.0794,11300.0
2013-09-09 14:20:00,50.52,50.56,50.51,50.51,7800.0,43.0623,43.0964,43.0538,43.0538,7800.0
2013-09-09 14:30:00,50.51,50.56,50.5,50.52,24900.0,43.0538,43.0964,43.0453,43.0623,24900.0
2013-09-09 14:40:00,50.52,50.53,50.5,50.5,11600.0,43.0623,43.0708,43.0453,43.0453,11600.0
2013-09-09 14:50:00,50.51,50.53,50.5,50.5,12100.0,43.0538,43.0708,43.0453,43.0453,12100.0
2013-09-09 15:00:00,50.5,50.52,50.5,50.51,19100.0,43.0453,43.0623,43.0453,43.0538,19100.0
2013-09-09 15:10:00,50.52,50.53,50.5,50.5,25500.0,43.0623,43.0708,43.0453,43.0453,25500.0
2013-09-09 15:20:00,50.5,50.51,50.42,50.49,98700.0,43.0453,43.0538,42.9771,43.0367,98700.0
2013-09-09 15:30:00,50.49,50.66,50.48,50.59,38500.0,43.0367,43.1816,43.0282,43.122,38500.0
2013-09-09 15:40:00,50.57,50.7,50.57,50.67,36700.0,43.1049,43.2157,43.1049,43.1902,36700.0
2013-09-09 15:50:00,50.66,50.66,50.6,50.65,57600.0,43.1816,43.1816,43.1305,43.1731,57600.0
2013-09-10 09:30:00,50.76,50.88,50.72,50.72,13900.0,43.2669,43.3692,43.2328,43.2328,13900.0
2013-09-10 09:40:00,50.71,50.95,50.69,50.85,19400.0,43.2243,43.4288,43.2072,43.3436,19400.0
2013-09-10 09:50:00,50.88,51.2,50.87,51.12,15600.0,43.3692,43.6419,43.3606,43.5737,15600.0
2013-09-10 10:00:00,51.04,51.12,50.99,51.07,16300.0,43.5055,43.5737,43.4629,43.5311,16300.0
2013-09-10 10:10:00,51.1,51.17,50.92,51.04,32000.0,43.5567,43.6164,43.4033,43.5055,32000.0
2013-09-10 10:20:00,51.01,51.25,51.0,51.23,61900.0,43.48,43.6845,43.4714,43.6675,61900.0
2013-09-10 10:30:00,51.25,51.46,51.21,51.3,43000.0,43.6845,43.8635,43.6504,43.7272,43000.0
2013-09-10 10:40:00,51.3,51.4,51.25,51.35,11800.0,43.7272,43.8124,43.6845,43.7698,11800.0
2013-09-10 10:50:00,51.36,51.41,51.26,51.28,11000.0,43.7783,43.8209,43.6931,43.7101,11000.0
2013-09-10 11:00:00,51.27,51.27,51.16,51.21,26300.0,43.7016,43.7016,43.6078,43.6504,26300.0
2013-09-10 11:10:00,51.2,51.31,51.2,51.3,26700.0,43.6419,43.7357,43.6419,43.7272,26700.0
2013-09-10 11:20:00,51.3,51.32,51.3,51.31,10300.0,43.7272,43.7442,43.7272,43.7357,10300.0
2013-09-10 11:30:00,51.29,51.33,51.21,51.29,18200.0,43.7186,43.7527,43.6504,43.7186,18200.0
2013-09-10 11:40:00,51.31,51.31,51.18,51.27,17000.0,43.7357,43.7357,43.6249,43.7016,17000.0
2013-09-10 11:50:00,51.28,51.35,51.22,51.25,12200.0,43.7101,43.7698,43.659,43.6845,12200.0
2013-09-10 12:00:00,51.27,51.34,51.21,51.33,10100.0,43.7016,43.7613,43.6504,43.7527,10100.0
2013-09-10 12:10:00,51.33,51.36,51.25,51.3,20400.0,43.7527,43.7783,43.6845,43.7272,20400.0
2013-09-10 12:20:00,51.31,51.39,51.31,51.36,5100.0,43.7357,43.8039,43.7357,43.7783,5100.0
2013-09-10 12:30:00,51.35,51.39,51.31,51.39,8700.0,43.7698,43.8039,43.7357,43.8039,8700.0
2013-09-10 12:40:00,51.37,51.42,51.35,51.36,7400.0,43.7868,43.8294,43.7698,43.7783,7400.0
2013-09-10 12:50:00,51.35,51.45,51.35,51.43,6800.0,43.7698,43.855,43.7698,43.838,6800.0
2013-09-10 13:00:00,51.43,51.45,51.36,51.38,5800.0,43.838,43.855,43.7783,43.7954,5800.0
2013-09-10 13:10:00,51.42,51.54,51.41,51.54,17400.0,43.8294,43.9317,43.8209,43.9317,17400.0
2013-09-10 13:20:00,51.54,51.58,51.52,51.56,7100.0,43.9317,43.9658,43.9147,43.9488,7100.0
2013-09-10 13:30:00,51.56,51.57,51.5,51.55,5900.0,43.9488,43.9573,43.8976,43.9403,5900.0
2013-09-10 13:40:00,51.55,51.57,51.5,51.5,6100.0,43.9403,43.9573,43.8976,43.8976,6100.0
2013-09-10 13:50:00,51.51,51.55,51.49,51.51,12700.0,43.9062,43.9403,43.8891,43.9062,12700.0
2013-09-10 14:00:00,51.52,51.56,51.5,51.52,17100.0,43.9147,43.9488,43.8976,43.9147,17100.0
2013-09-10 14:10:00,51.52,51.57,51.52,51.54,9300.0,43.9147,43.9573,43.9147,43.9317,9300.0
2013-09-10 14:20:00,51.55,51.57,51.52,51.56,8800.0,43.9403,43.9573,43.9147,43.9488,8800.0
2013-09-10 14:30:00,51.56,51.58,51.51,51.54,24300.0,43.9488,43.9658,43.9062,43.9317,24300.0
2013-09-10 14:40:00,51.55,51.75,51.55,51.75,60600.0,43.9403,44.1107,43.9403,44.1107,60600.0
2013-09-10 14:50:00,51.74,51.82,51.73,51.81,22400.0,44.1022,44.1704,44.0937,44.1619,22400.0
2013-09-10 15:00:00,51.8,51.83,51.77,51.8,27200.0,44.1534,44.1789,44.1278,44.1534,27200.0
2013-09-10 15:10:00,51.81,51.84,51.73,51.84,26600.0,44.1619,44.1874,44.0937,44.1874,26600.0
2013-09-10 15:20:00,51.83,51.96,51.83,51.95,51500.0,44.1789,44.2897,44.1789,44.2812,51500.0
2013-09-10 15:30:00,51.95,52.08,51.95,52.07,77600.0,44.2812,44.392,44.2812,44.3835,77600.0
2013-09-10 15:40:00,52.08,52.19,52.05,52.18,55000.0,44.392,44.4858,44.3664,44.4773,55000.0
2013-09-10 15:50:00,52.19,52.29,52.14,52.26,151500.0,44.4858,44.571,44.4432,44.5454,151500.0
2013-09-11 09:30:00,52.03,52.5,52.0,52.25,79300.0,44.3494,44.75,44.3238,44.5369,79300.0
2013-09-11 09:40:00,52.25,52.36,52.22,52.3,42600.0,44.5369,44.6307,44.5114,44.5795,42600.0
2013-09-11 09:50:00,52.3,52.46,52.24,52.38,29300.0,44.5795,44.7159,44.5284,44.6477,29300.0
2013-09-11 10:00:00,52.4,52.6,52.31,52.33,60700.0,44.6648,44.8353,44.5881,44.6051,60700.0
2013-09-11 10:10:00,52.34,52.52,52.32,52.42,31000.0,44.6136,44.7671,44.5966,44.6818,31000.0
2013-09-11 10:20:00,52.42,52.55,52.42,52.46,42800.0,44.6818,44.7926,44.6818,44.7159,42800.0
2013-09-11 10:30:00,52.45,52.54,52.42,52.54,34200.0,44.7074,44.7841,44.6818,44.7841,34200.0
2013-09-11 10:40:00,52.53,52.56,52.46,52.49,60300.0,44.7756,44.8012,44.7159,44.7415,60300.0
2013-09-11 10:50:00,52.49,52.67,52.49,52.61,32400.0,44.7415,44.8949,44.7415,44.8438,32400.0
2013-09-11 11:00:00,52.61,52.74,52.59,52.66,51700.0,44.8438,44.9546,44.8267,44.8864,51700.0
2013-09-11 11:10:00,52.65,52.71,52.54,52.59,32400.0,44.8779,44.929,44.7841,44.8267,32400.0
2013-09-11 11:20:00,52.59,52.61,52.5,52.54,21900.0,44.8267,44.8438,44.75,44.7841,21900.0
2013-09-11 11:30:00,52.5,52.54,52.41,52.41,30300.0,44.75,44.7841,44.6733,44.6733,30300.0
2013-09-11 11:40:00,52.43,52.45,52.27,52.36,21900.0,44.6904,44.7074,44.554,44.6307,21900.0
2013-09-11 11:50:00,52.39,52.47,52.39,52.43,17400.0,44.6563,44.7244,44.6563,44.6904,17400.0
2013-09-11 12:00:00,52.41,52.5,52.41,52.42,21200.0,44.6733,44.75,44.6733,44.6818,21200.0
2013-09-11 12:10:00,52.43,52.48,52.37,52.47,17700.0,44.6904,44.733,44.6392,44.7244,17700.0
2013-09-11 12:20:00,52.49,52.49,52.37,52.43,28800.0,44.7415,44.7415,44.6392,44.6904,28800.0
2013-09-11 12:30:00,52.4,52.43,52.37,52.4,35400.0,44.6648,44.6904,44.6392,44.6648,35400.0
2013-09-11 12:40:00,52.4,52.44,52.37,52.41,31100.0,44.6648,44.6989,44.6392,44.6733,31100.0
2013-09-11 12:50:00,52.41,52.42,52.33,52.34,16100.0,44.6733,44.6818,44.6051,44.6136,16100.0
2013-09-11 13:00:00,52.35,52.4,52.23,52.4,30800.0,44.6222,44.6648,44.5199,44.6648,30800.0
2013-09-11 13:10:00,52.4,52.49,52.35,52.38,37100.0,44.6648,44.7415,44.6222,44.6477,37100.0
2013-09-11 13:20:00,52.37,52.43,52.36,52.36,20100.0,44.6392,44.6904,44.6307,44.6307,20100.0
2013-09-11 13:30:00,52.36,52.38,52.3,52.33,11500.0,44.6307,44.6477,44.5795,44.6051,11500.0
2013-09-11 13:40:00,52.34,52.34,52.3,52.34,18300.0,44.6136,44.6136,44.5795,44.6136,18300.0
2013-09-11 13:50:00,52.36,52.46,52.35,52.46,26000.0,44.6307,44.7159,44.6222,44.7159,26000.0
2013-09-11 14:00:00,52.46,52.51,52.43,52.49,25900.0,44.7159,44.7585,44.6904,44.7415,25900.0
2013-09-11 14:10:00,52.49,52.58,52.49,52.5,23800.0,44.7415,44.8182,44.7415,44.75,23800.0
2013-09-11 14:20:00,52.49,52.49,52.38,52.4,9600.0,44.7415,44.7415,44.6477,44.6648,9600.0
2013-09-11 14:30:00,52.38,52.39,52.3,52.3,9000.0,44.6477,44.6563,44.5795,44.5795,9000.0
2013-09-11 14:40:00,52.3,52.3,52.26,52.27,8200.0,44.5795,44.5795,44.5454,44.554,8200.0
2013-09-11 14:50:00,52.26,52.28,52.13,52.21,21900.0,44.5454,44.5625,44.4346,44.5028,21900.0
2013-09-11 15:00:00,52.22,52.26,52.1,52.1,31800.0,44.5114,44.5454,44.4091,44.4091,31800.0
2013-09-11 15:10:00,52.1,52.12,52.03,52.08,19100.0,44.4091,44.4261,44.3494,44.392,19100.0
2013-09-11 15:20:00,52.09,52.16,52.09,52.1,42400.0,44.4005,44.4602,44.4005,44.4091,42400.0
2013-09-11 15:30:00,52.11,52.11,51.97,52.01,61000.0,44.4176,44.4176,44.2983,44.3324,61000.0
2013-09-11 15:40:00,52.01,52.03,51.89,51.94,45100.0,44.3324,44.3494,44.2301,44.2727,45100.0
2013-09-11 15:50:00,51.94,52.01,51.84,51.99,114900.0,44.2727,44.3324,44.1874,44.3153,114900.0
2013-09-12 09:30:00,51.89,52.19,51.89,52.17,17700.0,44.2301,44.4858,44.2301,44.4687,17700.0
2013-09-12 09:40:00,52.16,52.4,52.15,52.26,11600.0,44.4602,44.6648,44.4517,44.5454,11600.0
2013-09-12 09:50:00,52.18,52.29,52.05,52.25,7600.0,44.4773,44.571,44.3664,44.5369,7600.0
2013-09-12 10:00:00,52.27,52.3,52.1,52.25,9800.0,44.554,44.5795,44.4091,44.5369,9800.0
2013-09-12 10:10:00,52.19,52.32,52.15,52.27,11500.0,44.4858,44.5966,44.4517,44.554,11500.0
2013-09-12 10:20:00,52.28,52.44,52.28,52.44,7000.0,44.5625,44.6989,44.5625,44.6989,7000.0
2013-09-12 10:30:00,52.41,52.6,52.36,52.4,9200.0,44.6733,44.8353,44.6307,44.6648,9200.0
2013-09-12 10:40:00,52.37,52.41,52.34,52.39,7100.0,44.6392,44.6733,44.6136,44.6563,7100.0
2013-09-12 10:50:00,52.42,52.43,52.37,52.37,5000.0,44.6818,44.6904,44.6392,44.6392,5000.0
2013-09-12 11:00:00,52.37,52.41,52.36,52.38,5700.0,44.6392,44.6733,44.6307,44.6477,5700.0
2013-09-12 11:10:00,52.38,52.4,52.33,52.33,4500.0,44.6477,44.6648,44.6051,44.6051,4500.0
2013-09-12 11:20:00,52.33,52.38,52.31,52.35,5400.0,44.6051,44.6477,44.5881,44.6222,5400.0
2013-09-12 11:30:00,52.33,52.38,52.28,52.28,8000.0,44.6051,44.6477,44.5625,44.5625,8000.0
2013-09-12 11:40:00,52.3,52.3,52.12,52.14,16200.0,44.5795,44.5795,44.4261,44.4432,16200.0
2013-09-12 11:50:00,52.14,52.18,52.14,52.16,6500.0,44.4432,44.4773,44.4432,44.4602,6500.0
2013-09-12 12:00:00,52.16,52.17,52.14,52.16,4600.0,44.4602,44.4687,44.4432,44.4602,4600.0
2013-09-12 12:10:00,52.17,52.19,52.13,52.16,5900.0,44.4687,44.4858,44.4346,44.4602,5900.0
2013-09-12 12:20:00,52.14,52.14,52.06,52.13,6300.0,44.4432,44.4432,44.375,44.4346,6300.0
2013-09-12 12:30:00,52.14,52.14,52.09,52.12,7300.0,44.4432,44.4432,44.4005,44.4261,7300.0
2013-09-12 12:40:00,52.11,52.13,52.07,52.11,4500.0,44.4176,44.4346,44.3835,44.4176,4500.0
2013-09-12 12:50:00,52.11,52.12,52.06,52.1,13500.0,44.4176,44.4261,44.375,44.4091,13500.0
2013-09-12 13:00:00,52.11,52.13,52.07,52.11,7800.0,44.4176,44.4346,44.3835,44.4176,7800.0
2013-09-12 13:10:00,52.12,52.16,52.11,52.13,19500.0,44.4261,44.4602,44.4176,44.4346,19500.0
2013-09-12 13:20:00,52.11,52.12,52.1,52.12,6500.0,44.4176,44.4261,44.4091,44.4261,6500.0
2013-09-12 13:30:00,52.11,52.14,52.06,52.09,9900.0,44.4176,44.4432,44.375,44.4005,9900.0
2013-09-12 13:40:00,52.09,52.11,52.05,52.11,28600.0,44.4005,44.4176,44.3664,44.4176,28600.0
2013-09-12 13:50:00,52.11,52.29,52.09,52.19,20800.0,44.4176,44.571,44.4005,44.4858,20800.0
2013-09-12 14:00:00,52.22,52.27,52.14,52.2,18200.0,44.5114,44.554,44.4432,44.4943,18200.0
2013-09-12 14:10:00,52.21,52.28,52.18,52.18,33300.0,44.5028,44.5625,44.4773,44.4773,33300.0
2013-09-12 14:20:00,52.19,52.21,52.17,52.21,9300.0,44.4858,44.5028,44.4687,44.5028,9300.0
2013-09-12 14:30:00,52.2,52.2,52.11,52.13,15100.0,44.4943,44.4943,44.4176,44.4346,15100.0
2013-09-12 14:40:00,52.12,52.25,52.12,52.23,11300.0,44.4261,44.5369,44.4261,44.5199,11300.0
2013-09-12 14:50:00,52.23,52.32,52.15,52.32,10300.0,44.5199,44.5966,44.4517,44.5966,10300.0
2013-09-12 15:00:00,52.32,52.34,52.21,52.22,9400.0,44.5966,44.6136,44.5028,44.5114,9400.0
2013-09-12 15:10:00,52.22,52.3,52.2,52.3,13900.0,44.5114,44.5795,44.4943,44.5795,13900.0
2013-09-12 15:20:00,52.32,52.36,52.28,52.35,31200.0,44.5966,44.6307,44.5625,44.6222,31200.0
2013-09-12 15:30:00,52.35,52.38,52.32,52.35,42200.0,44.6222,44.6477,44.5966,44.6222,42200.0
2013-09-12 15:40:00,52.35,52.37,52.33,52.37,39700.0,44.6222,44.6392,44.6051,44.6392,39700.0
2013-09-12 15:50:00,52.37,52.39,52.34,52.37,68200.0,44.6392,44.6563,44.6136,44.6392,68200.0
2013-09-13 09:30:00,52.32,52.65,52.12,52.64,19400.0,44.5966,44.8779,44.4261,44.8694,19400.0
2013-09-13 09:40:00,52.58,52.65,52.39,52.62,11700.0,44.8182,44.8779,44.6563,44.8523,11700.0
2013-09-13 09:50:00,52.64,52.73,52.49,52.73,24200.0,44.8694,44.9461,44.7415,44.9461,24200.0
2013-09-13 10:00:00,52.71,52.72,52.52,52.54,12900.0,44.929,44.9375,44.7671,44.7841,12900.0
2013-09-13 10:10:00,52.49,52.5,52.26,52.44,4500.0,44.7415,44.75,44.5454,44.6989,4500.0
2013-09-13 10:20:00,52.41,52.52,52.41,52.48,11500.0,44.6733,44.7671,44.6733,44.733,11500.0
2013-09-13 10:30:00,52.51,52.6,52.49,52.57,2400.0,44.7585,44.8353,44.7415,44.8097,2400.0
2013-09-13 10:40:00,52.56,52.64,52.53,52.53,6400.0,44.8012,44.8694,44.7756,44.7756,6400.0
2013-09-13 10:50:00,52.51,52.54,52.46,52.51,6300.0,44.7585,44.7841,44.7159,44.7585,6300.0
2013-09-13 11:00:00,52.52,52.53,52.45,52.47,25500.0,44.7671,44.7756,44.7074,44.7244,25500.0
2013-09-13 11:10:00,52.49,52.67,52.46,52.59,36300.0,44.7415,44.8949,44.7159,44.8267,36300.0
2013-09-13 11:20:00,52.55,52.61,52.52,52.58,2700.0,44.7926,44.8438,44.7671,44.8182,2700.0
2013-09-13 11:30:00,52.61,52.61,52.57,52.59,2200.0,44.8438,44.8438,44.8097,44.8267,2200.0
2013-09-13 11:40:00,52.59,52.65,52.57,52.65,4500.0,44.8267,44.8779,44.8097,44.8779,4500.0
2013-09-13 11:50:00,52.62,52.68,52.6,52.61,5400.0,44.8523,44.9034,44.8353,44.8438,5400.0
2013-09-13 12:00:00,52.65,52.65,52.56,52.59,11600.0,44.8779,44.8779,44.8012,44.8267,11600.0
2013-09-13 12:10:00,52.57,52.65,52.55,52.61,13300.0,44.8097,44.8779,44.7926,44.8438,13300.0
2013-09-13 12:20:00,52.6,52.63,52.56,52.62,2700.0,44.8353,44.8608,44.8012,44.8523,2700.0
2013-09-13 12:30:00,52.59,52.65,52.56,52.57,4400.0,44.8267,44.8779,44.8012,44.8097,4400.0
2013-09-13 12:40:00,52.59,52.59,52.48,52.53,7300.0,44.8267,44.8267,44.733,44.7756,7300.0
2013-09-13 12:50:00,52.55,52.58,52.51,52.51,5300.0,44.7926,44.8182,44.7585,44.7585,5300.0
2013-09-13 13:00:00,52.54,52.57,52.54,52.55,2000.0,44.7841,44.8097,44.7841,44.7926,2000.0
2013-09-13 13:10:00,52.56,52.57,52.51,52.53,6400.0,44.8012,44.8097,44.7585,44.7756,6400.0
2013-09-13 13:20:00,52.54,52.64,52.53,52.6,5900.0,44.7841,44.8694,44.7756,44.8353,5900.0
2013-09-13 13:30:00,52.61,52.63,52.58,52.61,4600.0,44.8438,44.8608,44.8182,44.8438,4600.0
2013-09-13 13:40:00,52.62,52.64,52.6,52.61,3400.0,44.8523,44.8694,44.8353,44.8438,3400.0
2013-09-13 13:50:00,52.61,52.65,52.6,52.65,3100.0,44.8438,44.8779,44.8353,44.8779,3100.0
2013-09-13 14:00:00,52.65,52.7,52.65,52.7,2800.0,44.8779,44.9205,44.8779,44.9205,2800.0
2013-09-13 14:10:00,52.71,52.77,52.67,52.68,5400.0,44.929,44.9802,44.8949,44.9034,5400.0
2013-09-13 14:20:00,52.69,52.72,52.66,52.72,3000.0,44.912,44.9375,44.8864,44.9375,3000.0
2013-09-13 14:30:00,52.71,52.74,52.68,52.68,6200.0,44.929,44.9546,44.9034,44.9034,6200.0
2013-09-13 14:40:00,52.67,52.67,52.57,52.59,8500.0,44.8949,44.8949,44.8097,44.8267,8500.0
2013-09-13 14:50:00,52.59,52.62,52.55,52.6,7800.0,44.8267,44.8523,44.7926,44.8353,7800.0
2013-09-13 15:00:00,52.59,52.6,52.53,52.56,8900.0,44.8267,44.8353,44.7756,44.8012,8900.0
2013-09-13 15:10:00,52.56,52.64,52.55,52.61,8800.0,44.8012,44.8694,44.7926,44.8438,8800.0
2013-09-13 15:20:00,52.6,52.7,52.59,52.59,11800.0,44.8353,44.9205,44.8267,44.8267,11800.0
2013-09-13 15:30:00,52.58,52.63,52.57,52.59,15100.0,44.8182,44.8608,44.8097,44.8267,15100.0
2013-09-13 15:40:00,52.59,52.6,52.54,52.55,28800.0,44.8267,44.8353,44.7841,44.7926,28800.0
2013-09-13 15:50:00,52.55,52.74,52.54,52.73,132300.0,44.7926,44.9546,44.7841,44.9461,132300.0
2013-09-16 09:30:00,53.33,53.63,53.16,53.26,19100.0,45.4575,45.7132,45.3126,45.3978,19100.0
2013-09-16 09:40:00,53.34,53.34,53.1,53.31,12800.0,45.466,45.466,45.2614,45.4404,12800.0
2013-09-16 09:50:00,53.28,53.3,53.08,53.14,8500.0,45.4149,45.4319,45.2444,45.2955,8500.0
2013-09-16 10:00:00,53.12,53.26,53.07,53.11,10900.0,45.2785,45.3978,45.2359,45.27,10900.0
2013-09-16 10:10:00,53.1,53.17,53.07,53.12,15600.0,45.2614,45.3211,45.2359,45.2785,15600.0
2013-09-16 10:20:00,53.13,53.31,53.1,53.2,11500.0,45.287,45.4404,45.2614,45.3467,11500.0
2013-09-16 10:30:00,53.2,53.29,53.2,53.24,6000.0,45.3467,45.4234,45.3467,45.3808,6000.0
2013-09-16 10:40:00,53.23,53.27,53.15,53.25,10200.0,45.3723,45.4064,45.3041,45.3893,10200.0
2013-09-16 10:50:00,53.24,53.27,53.23,53.23,6200.0,45.3808,45.4064,45.3723,45.3723,6200.0
2013-09-16 11:00:00,53.22,53.24,53.19,53.22,9000.0,45.3637,45.3808,45.3382,45.3637,9000.0
2013-09-16 11:10:00,53.22,53.22,53.16,53.18,11500.0,45.3637,45.3637,45.3126,45.3296,11500.0
2013-09-16 11:20:00,53.2,53.22,53.17,53.19,7500.0,45.3467,45.3637,45.3211,45.3382,7500.0
2013-09-16 11:30:00,53.2,53.24,53.19,53.2,3400.0,45.3467,45.3808,45.3382,45.3467,3400.0
2013-09-16 11:40:00,53.2,53.2,53.17,53.19,7500.0,45.3467,45.3467,45.3211,45.3382,7500.0
2013-09-16 11:50:00,53.2,53.21,53.16,53.19,10700.0,45.3467,45.3552,45.3126,45.3382,10700.0
2013-09-16 12:00:00,53.19,53.22,53.17,53.21,7800.0,45.3382,45.3637,45.3211,45.3552,7800.0
2013-09-16 12:10:00,53.22,53.23,53.21,53.22,4800.0,45.3637,45.3723,45.3552,45.3637,4800.0
2013-09-16 12:20:00,53.23,53.23,53.19,53.19,5200.0,45.3723,45.3723,45.3382,45.3382,5200.0
2013-09-16 12:30:00,53.19,53.21,53.13,53.21,5900.0,45.3382,45.3552,45.287,45.3552,5900.0
2013-09-16 12:40:00,53.2,53.2,53.14,53.14,8900.0,45.3467,45.3467,45.2955,45.2955,8900.0
2013-09-16 12:50:00,53.13,53.14,53.04,53.04,4900.0,45.287,45.2955,45.2103,45.2103,4900.0
2013-09-16 13:00:00,53.04,53.1,53.02,53.02,11400.0,45.2103,45.2614,45.1933,45.1933,11400.0
2013-09-16 13:10:00,53.03,53.04,53.02,53.03,6400.0,45.2018,45.2103,45.1933,45.2018,6400.0
2013-09-16 13:20:00,53.04,53.09,53.04,53.06,3600.0,45.2103,45.2529,45.2103,45.2274,3600.0
2013-09-16 13:30:00,53.05,53.06,53.0,53.02,5000.0,45.2188,45.2274,45.1762,45.1933,5000.0
2013-09-16 13:40:00,53.02,53.02,52.96,52.99,7700.0,45.1933,45.1933,45.1421,45.1677,7700.0
2013-09-16 13:50:00,52.99,53.09,52.98,53.08,4200.0,45.1677,45.2529,45.1592,45.2444,4200.0
2013-09-16 14:00:00,53.08,53.14,53.08,53.12,6700.0,45.2444,45.2955,45.2444,45.2785,6700.0
2013-09-16 14:10:00,53.12,53.18,53.08,53.18,8500.0,45.2785,45.3296,45.2444,45.3296,8500.0
2013-09-16 14:20:00,53.19,53.19,53.15,53.16,6400.0,45.3382,45.3382,45.3041,45.3126,6400.0
2013-09-16 14:30:00,53.16,53.19,53.13,53.15,7600.0,45.3126,45.3382,45.287,45.3041,7600.0
2013-09-16 14:40:00,53.15,53.19,53.12,53.19,6100.0,45.3041,45.3382,45.2785,45.3382,6100.0
2013-09-16 14:50:00,53.19,53.2,53.11,53.12,6300.0,45.3382,45.3467,45.27,45.2785,6300.0
2013-09-16 15:00:00,53.12,53.23,53.12,53.23,17300.0,45.2785,45.3723,45.2785,45.3723,17300.0
2013-09-16 15:10:00,53.24,53.29,53.23,53.29,15800.0,45.3808,45.4234,45.3723,45.4234,15800.0
2013-09-16 15:20:00,53.28,53.34,53.24,53.24,19500.0,45.4149,45.466,45.3808,45.3808,19500.0
2013-09-16 15:30:00,53.24,53.38,53.19,53.36,33700.0,45.3808,45.5001,45.3382,45.4831,33700.0
2013-09-16 15:40:00,53.36,53.43,53.31,53.4,36500.0,45.4831,45.5427,45.4404,45.5172,36500.0
2013-09-16 15:50:00,53.4,53.44,53.33,53.38,63200.0,45.5172,45.5513,45.4575,45.5001,63200.0
2013-09-17 09:30:00,53.5,53.72,53.5,53.69,25000.0,45.6024,45.7899,45.6024,45.7644,25000.0
2013-09-17 09:40:00,53.66,53.71,53.52,53.61,4200.0,45.7388,45.7814,45.6194,45.6962,4200.0
2013-09-17 09:50:00,53.62,53.78,53.55,53.67,8400.0,45.7047,45.8411,45.645,45.7473,8400.0
2013-09-17 10:00:00,53.71,53.75,53.66,53.66,16700.0,45.7814,45.8155,45.7388,45.7388,16700.0
2013-09-17 10:10:00,53.64,53.66,53.44,53.62,16400.0,45.7217,45.7388,45.5513,45.7047,16400.0
2013-09-17 10:20:00,53.64,53.65,53.53,53.6,12000.0,45.7217,45.7303,45.628,45.6876,12000.0
2013-09-17 10:30:00,53.6,53.65,53.56,53.6,15100.0,45.6876,45.7303,45.6535,45.6876,15100.0
2013-09-17 10:40:00,53.61,53.66,53.59,53.63,10700.0,45.6962,45.7388,45.6791,45.7132,10700.0
2013-09-17 10:50:00,53.63,53.67,53.59,53.66,9000.0,45.7132,45.7473,45.6791,45.7388,9000.0
2013-09-17 11:00:00,53.66,53.66,53.58,53.6,10400.0,45.7388,45.7388,45.6706,45.6876,10400.0
2013-09-17 11:10:00,53.6,53.64,53.58,53.61,9800.0,45.6876,45.7217,45.6706,45.6962,9800.0
2013-09-17 11:20:00,53.62,53.8,53.6,53.68,20700.0,45.7047,45.8581,45.6876,45.7558,20700.0
2013-09-17 11:30:00,53.67,53.68,53.59,53.6,4400.0,45.7473,45.7558,45.6791,45.6876,4400.0
2013-09-17 11:40:00,53.6,53.66,53.59,53.63,8000.0,45.6876,45.7388,45.6791,45.7132,8000.0
2013-09-17 11:50:00,53.6,53.67,53.6,53.66,12000.0,45.6876,45.7473,45.6876,45.7388,12000.0
2013-09-17 12:00:00,53.66,53.67,53.65,53.66,11200.0,45.7388,45.7473,45.7303,45.7388,11200.0
2013-09-17 12:10:00,53.66,53.76,53.66,53.73,36500.0,45.7388,45.824,45.7388,45.7984,36500.0
2013-09-17 12:20:00,53.73,53.74,53.72,53.72,10400.0,45.7984,45.807,45.7899,45.7899,10400.0
2013-09-17 12:30:00,53.72,53.74,53.72,53.73,11200.0,45.7899,45.807,45.7899,45.7984,11200.0
2013-09-17 12:40:00,53.72,53.74,53.72,53.73,7000.0,45.7899,45.807,45.7899,45.7984,7000.0
2013-09-17 12:50:00,53.72,53.73,53.66,53.66,22000.0,45.7899,45.7984,45.7388,45.7388,22000.0
2013-09-17 13:00:00,53.65,53.67,53.64,53.64,8600.0,45.7303,45.7473,45.7217,45.7217,8600.0
2013-09-17 13:10:00,53.66,53.7,53.65,53.7,7100.0,45.7388,45.7729,45.7303,45.7729,7100.0
2013-09-17 13:20:00,53.69,53.71,53.69,53.69,12400.0,45.7644,45.7814,45.7644,45.7644,12400.0
2013-09-17 13:30:00,53.69,53.71,53.67,53.68,2300.0,45.7644,45.7814,45.7473,45.7558,2300.0
2013-09-17 13:40:00,53.68,53.68,53.65,53.65,13700.0,45.7558,45.7558,45.7303,45.7303,13700.0
2013-09-17 13:50:00,53.66,53.67,53.65,53.66,14100.0,45.7388,45.7473,45.7303,45.7388,14100.0
2013-09-17 14:00:00,53.65,53.69,53.65,53.66,20400.0,45.7303,45.7644,45.7303,45.7388,20400.0
2013-09-17 14:10:00,53.68,53.68,53.66,53.67,11600.0,45.7558,45.7558,45.7388,45.7473,11600.0
2013-09-17 14:20:00,53.67,53.74,53.66,53.7,17100.0,45.7473,45.807,45.7388,45.7729,17100.0
2013-09-17 14:30:00,53.75,53.76,53.62,53.64,16200.0,45.8155,45.824,45.7047,45.7217,16200.0
2013-09-17 14:40:00,53.65,53.72,53.65,53.71,18400.0,45.7303,45.7899,45.7303,45.7814,18400.0
2013-09-17 14:50:00,53.7,53.85,53.64,53.81,18200.0,45.7729,45.9007,45.7217,45.8666,18200.0
2013-09-17 15:00:00,53.81,53.82,53.8,53.82,11700.0,45.8666,45.8752,45.8581,45.8752,11700.0
2013-09-17 15:10:00,53.82,53.88,53.81,53.85,27700.0,45.8752,45.9263,45.8666,45.9007,27700.0
2013-09-17 15:20:00,53.85,53.87,53.85,53.85,12300.0,45.9007,45.9178,45.9007,45.9007,12300.0
2013-09-17 15:30:00,53.85,53.88,53.76,53.78,24600.0,45.9007,45.9263,45.824,45.8411,24600.0
2013-09-17 15:40:00,53.79,53.95,53.66,53.83,124000.0,45.8496,45.986,45.7388,45.8837,124000.0
2013-09-17 15:50:00,53.83,53.84,53.65,53.73,87300.0,45.8837,45.8922,45.7303,45.7984,87300.0
2013-09-18 09:30:00,53.83,53.83,53.59,53.6,27800.0,45.8837,45.8837,45.6791,45.6876,27800.0
2013-09-18 09:40:00,53.6,53.79,53.58,53.63,17800.0,45.6876,45.8496,45.6706,45.7132,17800.0
2013-09-18 09:50:00,53.65,53.65,53.44,53.48,14400.0,45.7303,45.7303,45.5513,45.5854,14400.0
2013-09-18 10:00:00,53.49,53.57,53.46,53.51,21000.0,45.5939,45.6621,45.5683,45.6109,21000.0
2013-09-18 10:10:00,53.5,53.5,53.38,53.39,9300.0,45.6024,45.6024,45.5001,45.5086,9300.0
2013-09-18 10:20:00,53.38,53.47,53.35,53.39,19100.0,45.5001,45.5768,45.4745,45.5086,19100.0
2013-09-18 10:30:00,53.39,53.39,53.26,53.28,8800.0,45.5086,45.5086,45.3978,45.4149,8800.0
2013-09-18 10:40:00,53.28,53.28,53.14,53.14,9100.0,45.4149,45.4149,45.2955,45.2955,9100.0
2013-09-18 10:50:00,53.13,53.15,53.04,53.05,10800.0,45.287,45.3041,45.2103,45.2188,10800.0
2013-09-18 11:00:00,53.05,53.08,52.99,53.0,12200.0,45.2188,45.2444,45.1677,45.1762,12200.0
2013-09-18 11:10:00,53.01,53.24,52.97,53.18,27100.0,45.1847,45.3808,45.1506,45.3296,27100.0
2013-09-18 11:20:00,53.18,53.22,53.1,53.1,25500.0,45.3296,45.3637,45.2614,45.2614,25500.0
2013-09-18 11:30:00,53.1,53.1,52.98,53.03,10800.0,45.2614,45.2614,45.1592,45.2018,10800.0
2013-09-18 11:40:00,53.02,53.08,52.88,52.89,27000.0,45.1933,45.2444,45.0739,45.0824,27000.0
2013-09-18 11:50:00,52.9,52.96,52.8,52.82,11200.0,45.091,45.1421,45.0057,45.0228,11200.0
2013-09-18 12:00:00,52.81,52.87,52.74,52.76,20200.0,45.0143,45.0654,44.9546,44.9716,20200.0
2013-09-18 12:10:00,52.75,53.0,52.75,52.94,21200.0,44.9631,45.1762,44.9631,45.1251,21200.0
2013-09-18 12:20:00,52.94,53.02,52.83,52.83,74400.0,45.1251,45.1933,45.0313,45.0313,74400.0
2013-09-18 12:30:00,52.83,52.94,52.77,52.81,56000.0,45.0313,45.1251,44.9802,45.0143,56000.0
2013-09-18 12:40:00,52.81,52.91,52.75,52.88,4000.0,45.0143,45.0995,44.9631,45.0739,4000.0
2013-09-18 12:50:00,52.89,53.02,52.88,52.95,5100.0,45.0824,45.1933,45.0739,45.1336,5100.0
2013-09-18 13:00:00,52.94,53.02,52.93,52.93,4900.0,45.1251,45.1933,45.1165,45.1165,4900.0
2013-09-18 13:10:00,52.93,53.06,52.91,53.02,6200.0,45.1165,45.2274,45.0995,45.1933,6200.0
2013-09-18 13:20:00,53.02,53.03,52.88,52.91,10800.0,45.1933,45.2018,45.0739,45.0995,10800.0
2013-09-18 13:30:00,52.87,53.01,52.86,53.01,5900.0,45.0654,45.1847,45.0569,45.1847,5900.0
2013-09-18 13:40:00,53.01,53.06,52.98,53.01,5000.0,45.1847,45.2274,45.1592,45.1847,5000.0
2013-09-18 13:50:00,53.0,53.09,53.0,53.02,4400.0,45.1762,45.2529,45.1762,45.1933,4400.0
2013-09-18 14:00:00,53.02,53.44,53.01,53.29,45300.0,45.1933,45.5513,45.1847,45.4234,45300.0
2013-09-18 14:10:00,53.33,53.5,53.33,53.41,17200.0,45.4575,45.6024,45.4575,45.5257,17200.0
2013-09-18 14:20:00,53.37,53.63,53.37,53.55,28100.0,45.4916,45.7132,45.4916,45.645,28100.0
2013-09-18 14:30:00,53.57,53.59,53.4,53.58,27900.0,45.6621,45.6791,45.5172,45.6706,27900.0
2013-09-18 14:40:00,53.55,53.67,53.53,53.67,17700.0,45.645,45.7473,45.628,45.7473,17700.0
2013-09-18 14:50:00,53.63,53.7,53.56,53.7,23000.0,45.7132,45.7729,45.6535,45.7729,23000.0
2013-09-18 15:00:00,53.72,53.95,53.68,53.87,32500.0,45.7899,45.986,45.7558,45.9178,32500.0
2013-09-18 15:10:00,53.95,54.11,53.9,54.03,62100.0,45.986,46.1224,45.9434,46.0542,62100.0
2013-09-18 15:20:00,54.02,54.08,53.98,54.06,44300.0,46.0456,46.0968,46.0115,46.0797,44300.0
2013-09-18 15:30:00,54.05,54.1,54.0,54.1,34100.0,46.0712,46.1138,46.0286,46.1138,34100.0
2013-09-18 15:40:00,54.09,54.2,54.05,54.16,65000.0,46.1053,46.1991,46.0712,46.165,65000.0
2013-09-18 15:50:00,54.17,54.39,54.15,54.36,143500.0,46.1735,46.361,46.1564,46.3354,143500.0
2013-09-19 09:30:00,54.2,54.34,53.98,54.14,30400.0,46.1991,46.3184,46.0115,46.1479,30400.0
2013-09-19 09:40:00,54.13,54.15,53.95,54.03,30400.0,46.1394,46.1564,45.986,46.0542,30400.0
2013-09-19 09:50:00,53.99,54.01,53.88,53.98,19100.0,46.0201,46.0371,45.9263,46.0115,19100.0
2013-09-19 10:00:00,53.98,54.05,53.96,53.98,15300.0,46.0115,46.0712,45.9945,46.0115,15300.0
2013-09-19 10:10:00,53.99,54.04,53.98,54.04,29100.0,46.0201,46.0627,46.0115,46.0627,29100.0
2013-09-19 10:20:00,54.04,54.11,54.02,54.02,7100.0,46.0627,46.1224,46.0456,46.0456,7100.0
2013-09-19 10:30:00,54.03,54.03,53.89,53.95,9300.0,46.0542,46.0542,45.9348,45.986,9300.0
2013-09-19 10:40:00,53.94,53.98,53.9,53.94,9500.0,45.9774,46.0115,45.9434,45.9774,9500.0
2013-09-19 10:50:00,53.92,53.92,53.83,53.9,12100.0,45.9604,45.9604,45.8837,45.9434,12100.0
2013-09-19 11:00:00,53.89,53.94,53.83,53.92,11500.0,45.9348,45.9774,45.8837,45.9604,11500.0
2013-09-19 11:10:00,53.92,54.04,53.9,54.0,6500.0,45.9604,46.0627,45.9434,46.0286,6500.0
2013-09-19 11:20:00,54.02,54.03,53.91,53.95,7000.0,46.0456,46.0542,45.9519,45.986,7000.0
2013-09-19 11:30:00,53.97,54.09,53.92,54.09,10900.0,46.003,46.1053,45.9604,46.1053,10900.0
2013-09-19 11:40:00,54.09,54.09,53.99,53.99,45200.0,46.1053,46.1053,46.0201,46.0201,45200.0
2013-09-19 11:50:00,53.9,53.96,53.86,53.96,7700.0,45.9434,45.9945,45.9093,45.9945,7700.0
2013-09-19 12:00:00,53.93,54.01,53.93,53.99,8300.0,45.9689,46.0371,45.9689,46.0201,8300.0
2013-09-19 12:10:00,53.99,54.0,53.87,53.91,11000.0,46.0201,46.0286,45.9178,45.9519,11000.0
2013-09-19 12:20:00,53.87,53.94,53.83,53.85,8300.0,45.9178,45.9774,45.8837,45.9007,8300.0
2013-09-19 12:30:00,53.83,53.84,53.79,53.81,6300.0,45.8837,45.8922,45.8496,45.8666,6300.0
2013-09-19 12:40:00,53.8,53.8,53.76,53.78,9100.0,45.8581,45.8581,45.824,45.8411,9100.0
2013-09-19 12:50:00,53.81,53.81,53.79,53.81,4600.0,45.8666,45.8666,45.8496,45.8666,4600.0
2013-09-19 13:00:00,53.8,53.85,53.79,53.81,7500.0,45.8581,45.9007,45.8496,45.8666,7500.0
2013-09-19 13:10:00,53.81,53.82,53.81,53.82,1300.0,45.8666,45.8752,45.8666,45.8752,1300.0
2013-09-19 13:20:00,53.79,53.8,53.72,53.74,5100.0,45.8496,45.8581,45.7899,45.807,5100.0
2013-09-19 13:30:00,53.75,53.81,53.75,53.77,5600.0,45.8155,45.8666,45.8155,45.8325,5600.0
2013-09-19 13:40:00,53.77,53.78,53.7,53.76,8200.0,45.8325,45.8411,45.7729,45.824,8200.0
2013-09-19 13:50:00,53.76,53.76,53.71,53.75,4800.0,45.824,45.824,45.7814,45.8155,4800.0
2013-09-19 14:00:00,53.74,53.76,53.71,53.72,6000.0,45.807,45.824,45.7814,45.7899,6000.0
2013-09-19 14:10:00,53.71,53.78,53.69,53.77,6400.0,45.7814,45.8411,45.7644,45.8325,6400.0
2013-09-19 14:20:00,53.78,53.78,53.72,53.73,9400.0,45.8411,45.8411,45.7899,45.7984,9400.0
2013-09-19 14:30:00,53.72,53.75,53.66,53.75,9800.0,45.7899,45.8155,45.7388,45.8155,9800.0
2013-09-19 14:40:00,53.76,53.76,53.66,53.69,11600.0,45.824,45.824,45.7388,45.7644,11600.0
2013-09-19 14:50:00,53.67,53.76,53.66,53.76,8600.0,45.7473,45.824,45.7388,45.824,8600.0
2013-09-19 15:00:00,53.76,53.79,53.75,53.78,7200.0,45.824,45.8496,45.8155,45.8411,7200.0
2013-09-19 15:10:00,53.78,53.78,53.75,53.77,13200.0,45.8411,45.8411,45.8155,45.8325,13200.0
2013-09-19 15:20:00,53.78,53.8,53.76,53.77,12400.0,45.8411,45.8581,45.824,45.8325,12400.0
2013-09-19 15:30:00,53.77,53.79,53.76,53.77,14000.0,45.8325,45.8496,45.824,45.8325,14000.0
2013-09-19 15:40:00,53.77,53.84,53.77,53.79,27900.0,45.8325,45.8922,45.8325,45.8496,27900.0
2013-09-19 15:50:00,53.79,53.8,53.76,53.8,28000.0,45.8496,45.8581,45.824,45.8581,28000.0
2013-09-20 09:30:00,53.53,53.74,53.24,53.27,301500.0,45.628,45.807,45.3808,45.4064,301500.0
2013-09-20 09:40:00,53.26,53.3,53.07,53.12,22700.0,45.3978,45.4319,45.2359,45.2785,22700.0
2013-09-20 09:50:00,53.14,53.3,52.94,53.07,25400.0,45.2955,45.4319,45.1251,45.2359,25400.0
2013-09-20 10:00:00,53.06,53.28,53.06,53.13,13600.0,45.2274,45.4149,45.2274,45.287,13600.0
2013-09-20 10:10:00,53.15,53.21,52.96,52.96,21300.0,45.3041,45.3552,45.1421,45.1421,21300.0
2013-09-20 10:20:00,52.97,53.02,52.95,52.95,11800.0,45.1506,45.1933,45.1336,45.1336,11800.0
2013-09-20 10:30:00,52.94,53.0,52.88,52.95,22400.0,45.1251,45.1762,45.0739,45.1336,22400.0
2013-09-20 10:40:00,52.96,53.07,52.95,53.07,21600.0,45.1421,45.2359,45.1336,45.2359,21600.0
2013-09-20 10:50:00,53.03,53.07,53.0,53.05,11900.0,45.2018,45.2359,45.1762,45.2188,11900.0
2013-09-20 11:00:00,53.05,53.11,52.97,53.0,19500.0,45.2188,45.27,45.1506,45.1762,19500.0
2013-09-20 11:10:00,53.0,53.04,52.95,53.02,10300.0,45.1762,45.2103,45.1336,45.1933,10300.0
2013-09-20 11:20:00,53.04,53.09,53.0,53.04,10200.0,45.2103,45.2529,45.1762,45.2103,10200.0
2013-09-20 11:30:00,53.03,53.2,53.03,53.15,9000.0,45.2018,45.3467,45.2018,45.3041,9000.0
2013-09-20 11:40:00,53.15,53.28,53.13,53.13,18300.0,45.3041,45.4149,45.287,45.287,18300.0
2013-09-20 11:50:00,53.13,53.15,53.11,53.12,7000.0,45.287,45.3041,45.27,45.2785,7000.0
2013-09-20 12:00:00,53.09,53.16,53.09,53.12,11600.0,45.2529,45.3126,45.2529,45.2785,11600.0
2013-09-20 12:10:00,53.12,53.15,53.08,53.13,7700.0,45.2785,45.3041,45.2444,45.287,7700.0
2013-09-20 12:20:00,53.14,53.16,53.13,53.13,9100.0,45.2955,45.3126,45.287,45.287,9100.0
2013-09-20 12:30:00,53.12,53.24,53.12,53.18,6300.0,45.2785,45.3808,45.2785,45.3296,6300.0
2013-09-20 12:40:00,53.2,53.21,53.15,53.18,11200.0,45.3467,45.3552,45.3041,45.3296,11200.0
2013-09-20 12:50:00,53.16,53.21,53.15,53.16,7600.0,45.3126,45.3552,45.3041,45.3126,7600.0
2013-09-20 13:00:00,53.16,53.19,53.15,53.15,8800.0,45.3126,45.3382,45.3041,45.3041,8800.0
2013-09-20 13:10:00,53.15,53.21,53.15,53.15,9800.0,45.3041,45.3552,45.3041,45.3041,9800.0
2013-09-20 13:20:00,53.17,53.2,53.14,53.19,7100.0,45.3211,45.3467,45.2955,45.3382,7100.0
2013-09-20 13:30:00,53.2,53.25,53.2,53.21,7100.0,45.3467,45.3893,45.3467,45.3552,7100.0
2013-09-20 13:40:00,53.21,53.21,53.1,53.14,6600.0,45.3552,45.3552,45.2614,45.2955,6600.0
2013-09-20 13:50:00,53.16,53.21,53.13,53.13,8500.0,45.3126,45.3552,45.287,45.287,8500.0
2013-09-20 14:00:00,53.12,53.19,53.07,53.19,6400.0,45.2785,45.3382,45.2359,45.3382,6400.0
2013-09-20 14:10:00,53.19,53.22,53.17,53.2,7200.0,45.3382,45.3637,45.3211,45.3467,7200.0
2013-09-20 14:20:00,53.21,53.29,53.21,53.25,6800.0,45.3552,45.4234,45.3552,45.3893,6800.0
2013-09-20 14:30:00,53.26,53.26,53.17,53.17,10100.0,45.3978,45.3978,45.3211,45.3211,10100.0
2013-09-20 14:40:00,53.15,53.23,53.15,53.21,9600.0,45.3041,45.3723,45.3041,45.3552,9600.0
2013-09-20 14:50:00,53.21,53.25,53.2,53.25,8000.0,45.3552,45.3893,45.3467,45.3893,8000.0
2013-09-20 15:00:00,53.25,53.25,53.15,53.17,14200.0,45.3893,45.3893,45.3041,45.3211,14200.0
2013-09-20 15:10:00,53.17,53.18,53.1,53.13,17000.0,45.3211,45.3296,45.2614,45.287,17000.0
2013-09-20 15:20:00,53.13,53.14,52.98,52.98,32000.0,45.287,45.2955,45.1592,45.1592,32000.0
2013-09-20 15:30:00,52.98,52.99,52.86,52.9,45100.0,45.1592,45.1677,45.0569,45.091,45100.0
2013-09-20 15:40:00,52.91,52.92,52.77,52.8,50700.0,45.0995,45.108,44.9802,45.0057,50700.0
2013-09-20 15:50:00,52.8,52.92,52.7,52.7,151300.0,45.0057,45.108,44.9205,44.9205,151300.0
2013-09-23 09:30:00,53.0,53.4,52.81,52.87,37500.0,45.1762,45.5172,45.0143,45.0654,37500.0
2013-09-23 09:40:00,52.82,52.99,52.76,52.92,6400.0,45.0228,45.1677,44.9716,45.108,6400.0
2013-09-23 09:50:00,52.96,52.96,52.75,52.87,6100.0,45.1421,45.1421,44.9631,45.0654,6100.0
2013-09-23 10:00:00,52.88,52.9,52.68,52.72,11100.0,45.0739,45.091,44.9034,44.9375,11100.0
2013-09-23 10:10:00,52.71,52.8,52.66,52.78,7600.0,44.929,45.0057,44.8864,44.9887,7600.0
2013-09-23 10:20:00,52.78,52.84,52.73,52.84,21900.0,44.9887,45.0398,44.9461,45.0398,21900.0
2013-09-23 10:30:00,52.8,52.83,52.76,52.83,18400.0,45.0057,45.0313,44.9716,45.0313,18400.0
2013-09-23 10:40:00,52.84,52.9,52.81,52.9,11100.0,45.0398,45.091,45.0143,45.091,11100.0
2013-09-23 10:50:00,52.87,52.99,52.87,52.96,11600.0,45.0654,45.1677,45.0654,45.1421,11600.0
2013-09-23 11:00:00,52.97,53.05,52.97,53.0,13700.0,45.1506,45.2188,45.1506,45.1762,13700.0
2013-09-23 11:10:00,53.01,53.06,52.98,53.06,6100.0,45.1847,45.2274,45.1592,45.2274,6100.0
2013-09-23 11:20:00,53.06,53.18,53.03,53.11,10000.0,45.2274,45.3296,45.2018,45.27,10000.0
2013-09-23 11:30:00,53.12,53.16,53.11,53.15,4800.0,45.2785,45.3126,45.27,45.3041,4800.0
2013-09-23 11:40:00,53.16,53.2,53.13,53.13,10600.0,45.3126,45.3467,45.287,45.287,10600.0
2013-09-23 11:50:00,53.13,53.21,53.11,53.19,4000.0,45.287,45.3552,45.27,45.3382,4000.0
2013-09-23 12:00:00,53.18,53.26,53.16,53.26,5100.0,45.3296,45.3978,45.3126,45.3978,5100.0
2013-09-23 12:10:00,53.25,53.3,53.25,53.29,5100.0,45.3893,45.4319,45.3893,45.4234,5100.0
2013-09-23 12:20:00,53.29,53.3,53.21,53.21,7900.0,45.4234,45.4319,45.3552,45.3552,7900.0
2013-09-23 12:30:00,53.23,53.23,53.2,53.21,3300.0,45.3723,45.3723,45.3467,45.3552,3300.0
2013-09-23 12:40:00,53.19,53.23,53.17,53.18,6600.0,45.3382,45.3723,45.3211,45.3296,6600.0
2013-09-23 12:50:00,53.18,53.23,53.18,53.2,5000.0,45.3296,45.3723,45.3296,45.3467,5000.0
2013-09-23 13:00:00,53.19,53.25,53.19,53.2,2700.0,45.3382,45.3893,45.3382,45.3467,2700.0
2013-09-23 13:10:00,53.19,53.2,53.14,53.2,5200.0,45.3382,45.3467,45.2955,45.3467,5200.0
2013-09-23 13:20:00,53.19,53.19,53.13,53.19,4500.0,45.3382,45.3382,45.287,45.3382,4500.0
2013-09-23 13:30:00,53.19,53.21,53.13,53.16,7600.0,45.3382,45.3552,45.287,45.3126,7600.0
2013-09-23 13:40:00,53.15,53.23,53.14,53.2,10400.0,45.3041,45.3723,45.2955,45.3467,10400.0
2013-09-23 13:50:00,53.2,53.25,53.2,53.24,11000.0,45.3467,45.3893,45.3467,45.3808,11000.0
2013-09-23 14:00:00,53.25,53.27,53.2,53.23,16000.0,45.3893,45.4064,45.3467,45.3723,16000.0
2013-09-23 14:10:00,53.24,53.25,53.09,53.1,25800.0,45.3808,45.3893,45.2529,45.2614,25800.0
2013-09-23 14:20:00,53.09,53.1,53.01,53.05,17300.0,45.2529,45.2614,45.1847,45.2188,17300.0
2013-09-23 14:30:00,53.03,53.08,53.0,53.05,10500.0,45.2018,45.2444,45.1762,45.2188,10500.0
2013-09-23 14:40:00,53.05,53.05,52.93,52.94,13000.0,45.2188,45.2188,45.1165,45.1251,13000.0
2013-09-23 14:50:00,52.93,53.0,52.9,52.9,12000.0,45.1165,45.1762,45.091,45.091,12000.0
2013-09-23 15:00:00,52.91,52.93,52.87,52.88,12900.0,45.0995,45.1165,45.0654,45.0739,12900.0
2013-09-23 15:10:00,52.89,52.89,52.77,52.8,20300.0,45.0824,45.0824,44.9802,45.0057,20300.0
2013-09-23 15:20:00,52.81,52.82,52.73,52.81,25800.0,45.0143,45.0228,44.9461,45.0143,25800.0
2013-09-23 15:30:00,52.82,52.87,52.79,52.87,35000.0,45.0228,45.0654,44.9972,45.0654,35000.0
2013-09-23 15:40:00,52.87,52.89,52.84,52.86,68100.0,45.0654,45.0824,45.0398,45.0569,68100.0
2013-09-23 15:50:00,52.85,52.89,52.83,52.84,110900.0,45.0484,45.0824,45.0313,45.0398,110900.0
2013-09-24 09:30:00,52.8,53.26,52.78,52.8,27000.0,45.0057,45.3978,44.9887,45.0057,27000.0
2013-09-24 09:40:00,52.8,52.83,52.6,52.66,26900.0,45.0057,45.0313,44.8353,44.8864,26900.0
2013-09-24 09:50:00,52.65,52.76,52.57,52.72,21900.0,44.8779,44.9716,44.8097,44.9375,21900.0
2013-09-24 10:00:00,52.72,52.79,52.55,52.71,16900.0,44.9375,44.9972,44.7926,44.929,16900.0
2013-09-24 10:10:00,52.75,52.75,52.66,52.69,14700.0,44.9631,44.9631,44.8864,44.912,14700.0
2013-09-24 10:20:00,52.68,52.79,52.66,52.77,9000.0,44.9034,44.9972,44.8864,44.9802,9000.0
2013-09-24 10:30:00,52.76,52.83,52.73,52.82,25900.0,44.9716,45.0313,44.9461,45.0228,25900.0
2013-09-24 10:40:00,52.82,52.83,52.75,52.76,11700.0,45.0228,45.0313,44.9631,44.9716,11700.0
2013-09-24 10:50:00,52.74,52.83,52.7,52.71,8800.0,44.9546,45.0313,44.9205,44.929,8800.0
2013-09-24 11:00:00,52.71,52.81,52.71,52.77,11700.0,44.929,45.0143,44.929,44.9802,11700.0
2013-09-24 11:10:00,52.78,52.82,52.74,52.81,13600.0,44.9887,45.0228,44.9546,45.0143,13600.0
2013-09-24 11:20:00,52.81,52.81,52.7,52.75,48700.0,45.0143,45.0143,44.9205,44.9631,48700.0
2013-09-24 11:30:00,52.75,52.79,52.75,52.79,7100.0,44.9631,44.9972,44.9631,44.9972,7100.0
2013-09-24 11:40:00,52.78,52.81,52.76,52.76,9200.0,44.9887,45.0143,44.9716,44.9716,9200.0
2013-09-24 11:50:00,52.76,52.8,52.75,52.79,19600.0,44.9716,45.0057,44.9631,44.9972,19600.0
2013-09-24 12:00:00,52.79,52.79,52.74,52.78,16700.0,44.9972,44.9972,44.9546,44.9887,16700.0
2013-09-24 12:10:00,52.78,52.79,52.74,52.75,13000.0,44.9887,44.9972,44.9546,44.9631,13000.0
2013-09-24 12:20:00,52.75,52.81,52.73,52.81,38400.0,44.9631,45.0143,44.9461,45.0143,38400.0
2013-09-24 12:30:00,52.81,52.82,52.76,52.76,13000.0,45.0143,45.0228,44.9716,44.9716,13000.0
2013-09-24 12:40:00,52.76,52.78,52.76,52.76,29700.0,44.9716,44.9887,44.9716,44.9716,29700.0
2013-09-24 12:50:00,52.77,52.77,52.75,52.75,49000.0,44.9802,44.9802,44.9631,44.9631,49000.0
2013-09-24 13:00:00,52.76,52.8,52.76,52.78,9200.0,44.9716,45.0057,44.9716,44.9887,9200.0
2013-09-24 13:10:00,52.78,52.85,52.75,52.78,23100.0,44.9887,45.0484,44.9631,44.9887,23100.0
2013-09-24 13:20:00,52.78,52.78,52.76,52.77,11500.0,44.9887,44.9887,44.9716,44.9802,11500.0
2013-09-24 13:30:00,52.77,52.78,52.77,52.78,13500.0,44.9802,44.9887,44.9802,44.9887,13500.0
2013-09-24 13:40:00,52.78,52.86,52.77,52.8,18800.0,44.9887,45.0569,44.9802,45.0057,18800.0
2013-09-24 13:50:00,52.8,52.8,52.78,52.8,11900.0,45.0057,45.0057,44.9887,45.0057,11900.0
2013-09-24 14:00:00,52.8,52.8,52.79,52.8,20300.0,45.0057,45.0057,44.9972,45.0057,20300.0
2013-09-24 14:10:00,52.8,52.8,52.75,52.77,25700.0,45.0057,45.0057,44.9631,44.9802,25700.0
2013-09-24 14:20:00,52.76,52.79,52.76,52.78,7000.0,44.9716,44.9972,44.9716,44.9887,7000.0
2013-09-24 14:30:00,52.78,52.79,52.71,52.73,22800.0,44.9887,44.9972,44.929,44.9461,22800.0
2013-09-24 14:40:00,52.73,52.76,52.71,52.72,29900.0,44.9461,44.9716,44.929,44.9375,29900.0
2013-09-24 14:50:00,52.71,52.74,52.71,52.72,20800.0,44.929,44.9546,44.929,44.9375,20800.0
2013-09-24 15:00:00,52.73,52.75,52.7,52.73,21400.0,44.9461,44.9631,44.9205,44.9461,21400.0
2013-09-24 15:10:00,52.73,52.77,52.72,52.75,38100.0,44.9461,44.9802,44.9375,44.9631,38100.0
2013-09-24 15:20:00,52.75,52.76,52.71,52.75,41100.0,44.9631,44.9716,44.929,44.9631,41100.0
2013-09-24 15:30:00,52.74,52.75,52.69,52.71,41100.0,44.9546,44.9631,44.912,44.929,41100.0
2013-09-24 15:40:00,52.7,52.71,52.66,52.66,55100.0,44.9205,44.929,44.8864,44.8864,55100.0
2013-09-24 15:50:00,52.66,52.66,52.52,52.55,144200.0,44.8864,44.8864,44.7671,44.7926,144200.0
2013-09-25 09:30:00,52.83,53.13,52.71,52.75,31200.0,45.0313,45.287,44.929,44.9631,31200.0
2013-09-25 09:40:00,52.85,52.88,52.69,52.79,24600.0,45.0484,45.0739,44.912,44.9972,24600.0
2013-09-25 09:50:00,52.79,52.87,52.74,52.8,13900.0,44.9972,45.0654,44.9546,45.0057,13900.0
2013-09-25 10:00:00,52.78,52.9,52.74,52.85,8700.0,44.9887,45.091,44.9546,45.0484,8700.0
2013-09-25 10:10:00,52.8,52.94,52.77,52.89,9300.0,45.0057,45.1251,44.9802,45.0824,9300.0
2013-09-25 10:20:00,52.84,52.94,52.8,52.85,6700.0,45.0398,45.1251,45.0057,45.0484,6700.0
2013-09-25 10:30:00,52.85,52.92,52.81,52.86,8000.0,45.0484,45.108,45.0143,45.0569,8000.0
2013-09-25 10:40:00,52.86,52.91,52.86,52.86,2800.0,45.0569,45.0995,45.0569,45.0569,2800.0
2013-09-25 10:50:00,52.86,52.92,52.79,52.81,20000.0,45.0569,45.108,44.9972,45.0143,20000.0
2013-09-25 11:00:00,52.8,52.85,52.78,52.85,8100.0,45.0057,45.0484,44.9887,45.0484,8100.0
2013-09-25 11:10:00,52.86,52.92,52.83,52.91,20200.0,45.0569,45.108,45.0313,45.0995,20200.0
2013-09-25 11:20:00,52.9,52.96,52.86,52.95,19300.0,45.091,45.1421,45.0569,45.1336,19300.0
2013-09-25 11:30:00,52.96,52.97,52.89,52.93,19900.0,45.1421,45.1506,45.0824,45.1165,19900.0
2013-09-25 11:40:00,52.95,52.97,52.92,52.95,8400.0,45.1336,45.1506,45.108,45.1336,8400.0
2013-09-25 11:50:00,52.96,53.0,52.94,52.99,17200.0,45.1421,45.1762,45.1251,45.1677,17200.0
2013-09-25 12:00:00,52.96,53.04,52.96,52.97,8600.0,45.1421,45.2103,45.1421,45.1506,8600.0
2013-09-25 12:10:00,52.94,53.03,52.94,52.98,11700.0,45.1251,45.2018,45.1251,45.1592,11700.0
2013-09-25 12:20:00,52.96,52.97,52.83,52.88,5000.0,45.1421,45.1506,45.0313,45.0739,5000.0
2013-09-25 12:30:00,52.85,52.87,52.78,52.79,4800.0,45.0484,45.0654,44.9887,44.9972,4800.0
2013-09-25 12:40:00,52.79,52.79,52.75,52.79,7000.0,44.9972,44.9972,44.9631,44.9972,7000.0
2013-09-25 12:50:00,52.78,52.86,52.77,52.86,23200.0,44.9887,45.0569,44.9802,45.0569,23200.0
2013-09-25 13:00:00,52.84,52.86,52.77,52.79,5200.0,45.0398,45.0569,44.9802,44.9972,5200.0
2013-09-25 13:10:00,52.78,52.79,52.75,52.76,8400.0,44.9887,44.9972,44.9631,44.9716,8400.0
2013-09-25 13:20:00,52.75,52.77,52.75,52.76,6800.0,44.9631,44.9802,44.9631,44.9716,6800.0
2013-09-25 13:30:00,52.75,52.79,52.71,52.74,24100.0,44.9631,44.9972,44.929,44.9546,24100.0
2013-09-25 13:40:00,52.75,52.77,52.7,52.74,17500.0,44.9631,44.9802,44.9205,44.9546,17500.0
2013-09-25 13:50:00,52.74,52.78,52.63,52.77,8500.0,44.9546,44.9887,44.8608,44.9802,8500.0
2013-09-25 14:00:00,52.76,52.77,52.65,52.65,6600.0,44.9716,44.9802,44.8779,44.8779,6600.0
2013-09-25 14:10:00,52.67,52.75,52.66,52.7,11600.0,44.8949,44.9631,44.8864,44.9205,11600.0
2013-09-25 14:20:00,52.69,52.76,52.68,52.72,14500.0,44.912,44.9716,44.9034,44.9375,14500.0
2013-09-25 14:30:00,52.72,52.72,52.66,52.69,7400.0,44.9375,44.9375,44.8864,44.912,7400.0
2013-09-25 14:40:00,52.71,52.76,52.67,52.73,9600.0,44.929,44.9716,44.8949,44.9461,9600.0
2013-09-25 14:50:00,52.73,52.76,52.66,52.74,19100.0,44.9461,44.9716,44.8864,44.9546,19100.0
2013-09-25 15:00:00,52.73,52.84,52.73,52.8,14400.0,44.9461,45.0398,44.9461,45.0057,14400.0
2013-09-25 15:10:00,52.8,52.82,52.74,52.75,19400.0,45.0057,45.0228,44.9546,44.9631,19400.0
2013-09-25 15:20:00,52.74,52.77,52.72,52.73,18600.0,44.9546,44.9802,44.9375,44.9461,18600.0
2013-09-25 15:30:00,52.74,52.77,52.68,52.76,21900.0,44.9546,44.9802,44.9034,44.9716,21900.0
2013-09-25 15:40:00,52.75,52.83,52.75,52.81,35400.0,44.9631,45.0313,44.9631,45.0143,35400.0
2013-09-25 15:50:00,52.81,52.82,52.7,52.73,69200.0,45.0143,45.0228,44.9205,44.9461,69200.0
2013-09-26 09:30:00,53.21,53.47,53.21,53.28,75500.0,45.3552,45.5768,45.3552,45.4149,75500.0
2013-09-26 09:40:00,53.31,53.36,53.26,53.31,24700.0,45.4404,45.4831,45.3978,45.4404,24700.0
2013-09-26 09:50:00,53.3,53.39,53.28,53.39,14300.0,45.4319,45.5086,45.4149,45.5086,14300.0
2013-09-26 10:00:00,53.37,53.42,53.03,53.07,65600.0,45.4916,45.5342,45.2018,45.2359,65600.0
2013-09-26 10:10:00,53.09,53.15,53.07,53.13,14300.0,45.2529,45.3041,45.2359,45.287,14300.0
2013-09-26 10:20:00,53.14,53.16,53.08,53.1,9700.0,45.2955,45.3126,45.2444,45.2614,9700.0
2013-09-26 10:30:00,53.1,53.11,53.04,53.06,8900.0,45.2614,45.27,45.2103,45.2274,8900.0
2013-09-26 10:40:00,53.06,53.18,52.82,52.9,19500.0,45.2274,45.3296,45.0228,45.091,19500.0
2013-09-26 10:50:00,52.9,52.94,52.81,52.84,13000.0,45.091,45.1251,45.0143,45.0398,13000.0
2013-09-26 11:00:00,52.84,52.88,52.77,52.8,10500.0,45.0398,45.0739,44.9802,45.0057,10500.0
2013-09-26 11:10:00,52.8,52.85,52.73,52.73,12700.0,45.0057,45.0484,44.9461,44.9461,12700.0
2013-09-26 11:20:00,52.77,52.88,52.7,52.8,5900.0,44.9802,45.0739,44.9205,45.0057,5900.0
2013-09-26 11:30:00,52.82,52.84,52.76,52.76,3500.0,45.0228,45.0398,44.9716,44.9716,3500.0
2013-09-26 11:40:00,52.76,52.82,52.72,52.8,10400.0,44.9716,45.0228,44.9375,45.0057,10400.0
2013-09-26 11:50:00,52.78,52.83,52.69,52.76,14600.0,44.9887,45.0313,44.912,44.9716,14600.0
2013-09-26 12:00:00,52.76,52.81,52.69,52.75,8400.0,44.9716,45.0143,44.912,44.9631,8400.0
2013-09-26 12:10:00,52.72,52.72,52.65,52.66,3700.0,44.9375,44.9375,44.8779,44.8864,3700.0
2013-09-26 12:20:00,52.68,52.69,52.61,52.66,6900.0,44.9034,44.912,44.8438,44.8864,6900.0
2013-09-26 12:30:00,52.64,52.72,52.64,52.69,3100.0,44.8694,44.9375,44.8694,44.912,3100.0
2013-09-26 12:40:00,52.72,52.72,52.67,52.68,3800.0,44.9375,44.9375,44.8949,44.9034,3800.0
2013-09-26 12:50:00,52.68,52.73,52.61,52.73,8800.0,44.9034,44.9461,44.8438,44.9461,8800.0
2013-09-26 13:00:00,52.71,52.85,52.71,52.82,8100.0,44.929,45.0484,44.929,45.0228,8100.0
2013-09-26 13:10:00,52.82,52.85,52.8,52.81,4700.0,45.0228,45.0484,45.0057,45.0143,4700.0
2013-09-26 13:20:00,52.82,52.85,52.8,52.84,9000.0,45.0228,45.0484,45.0057,45.0398,9000.0
2013-09-26 13:30:00,52.84,52.85,52.77,52.8,14800.0,45.0398,45.0484,44.9802,45.0057,14800.0
2013-09-26 13:40:00,52.82,52.88,52.8,52.88,7000.0,45.0228,45.0739,45.0057,45.0739,7000.0
2013-09-26 13:50:00,52.84,52.84,52.8,52.82,7400.0,45.0398,45.0398,45.0057,45.0228,7400.0
2013-09-26 14:00:00,52.81,52.86,52.77,52.82,26800.0,45.0143,45.0569,44.9802,45.0228,26800.0
2013-09-26 14:10:00,52.81,52.85,52.77,52.85,7400.0,45.0143,45.0484,44.9802,45.0484,7400.0
2013-09-26 14:20:00,52.86,52.86,52.81,52.82,6200.0,45.0569,45.0569,45.0143,45.0228,6200.0
2013-09-26 14:30:00,52.83,52.84,52.79,52.83,5400.0,45.0313,45.0398,44.9972,45.0313,5400.0
2013-09-26 14:40:00,52.83,52.83,52.78,52.79,5400.0,45.0313,45.0313,44.9887,44.9972,5400.0
2013-09-26 14:50:00,52.79,52.82,52.77,52.78,9600.0,44.9972,45.0228,44.9802,44.9887,9600.0
2013-09-26 15:00:00,52.78,52.8,52.73,52.79,9700.0,44.9887,45.0057,44.9461,44.9972,9700.0
2013-09-26 15:10:00,52.79,52.83,52.72,52.81,23300.0,44.9972,45.0313,44.9375,45.0143,23300.0
2013-09-26 15:20:00,52.8,52.82,52.73,52.77,44100.0,45.0057,45.0228,44.9461,44.9802,44100.0
2013-09-26 15:30:00,52.77,52.84,52.76,52.8,14700.0,44.9802,45.0398,44.9716,45.0057,14700.0
2013-09-26 15:40:00,52.8,52.86,52.78,52.86,33100.0,45.0057,45.0569,44.9887,45.0569,33100.0
2013-09-26 15:50:00,52.85,52.92,52.81,52.92,95200.0,45.0484,45.108,45.0143,45.108,95200.0
2013-09-27 09:30:00,52.61,52.84,52.47,52.52,35600.0,44.8438,45.0398,44.7244,44.7671,35600.0
2013-09-27 09:40:00,52.52,52.64,52.47,52.53,14700.0,44.7671,44.8694,44.7244,44.7756,14700.0
2013-09-27 09:50:00,52.57,52.57,52.32,52.33,56800.0,44.8097,44.8097,44.5966,44.6051,56800.0
2013-09-27 10:00:00,52.34,52.64,52.25,52.55,45200.0,44.6136,44.8694,44.5369,44.7926,45200.0
2013-09-27 10:10:00,52.55,52.59,52.37,52.58,29300.0,44.7926,44.8267,44.6392,44.8182,29300.0
2013-09-27 10:20:00,52.58,52.62,52.49,52.6,8900.0,44.8182,44.8523,44.7415,44.8353,8900.0
2013-09-27 10:30:00,52.57,52.63,52.51,52.6,4800.0,44.8097,44.8608,44.7585,44.8353,4800.0
2013-09-27 10:40:00,52.61,52.61,52.47,52.47,33600.0,44.8438,44.8438,44.7244,44.7244,33600.0
2013-09-27 10:50:00,52.45,52.57,52.41,52.5,84300.0,44.7074,44.8097,44.6733,44.75,84300.0
2013-09-27 11:00:00,52.49,52.55,52.44,52.47,59700.0,44.7415,44.7926,44.6989,44.7244,59700.0
2013-09-27 11:10:00,52.47,52.53,52.37,52.4,20500.0,44.7244,44.7756,44.6392,44.6648,20500.0
2013-09-27 11:20:00,52.4,52.45,52.36,52.45,5700.0,44.6648,44.7074,44.6307,44.7074,5700.0
2013-09-27 11:30:00,52.42,52.62,52.4,52.6,12900.0,44.6818,44.8523,44.6648,44.8353,12900.0
2013-09-27 11:40:00,52.59,52.59,52.46,52.54,4500.0,44.8267,44.8267,44.7159,44.7841,4500.0
2013-09-27 11:50:00,52.49,52.61,52.49,52.58,3500.0,44.7415,44.8438,44.7415,44.8182,3500.0
2013-09-27 12:00:00,52.58,52.59,52.56,52.57,2600.0,44.8182,44.8267,44.8012,44.8097,2600.0
2013-09-27 12:10:00,52.58,52.63,52.53,52.62,4800.0,44.8182,44.8608,44.7756,44.8523,4800.0
2013-09-27 12:20:00,52.62,52.66,52.59,52.59,4000.0,44.8523,44.8864,44.8267,44.8267,4000.0
2013-09-27 12:30:00,52.59,52.64,52.44,52.44,9400.0,44.8267,44.8694,44.6989,44.6989,9400.0
2013-09-27 12:40:00,52.44,52.56,52.42,52.49,30100.0,44.6989,44.8012,44.6818,44.7415,30100.0
2013-09-27 12:50:00,52.49,52.54,52.48,52.52,21100.0,44.7415,44.7841,44.733,44.7671,21100.0
2013-09-27 13:00:00,52.52,52.55,52.49,52.55,17000.0,44.7671,44.7926,44.7415,44.7926,17000.0
2013-09-27 13:10:00,52.55,52.57,52.5,52.5,15300.0,44.7926,44.8097,44.75,44.75,15300.0
2013-09-27 13:20:00,52.5,52.55,52.49,52.54,6400.0,44.75,44.7926,44.7415,44.7841,6400.0
2013-09-27 13:30:00,52.55,52.55,52.51,52.52,8700.0,44.7926,44.7926,44.7585,44.7671,8700.0
2013-09-27 13:40:00,52.53,52.6,52.53,52.58,4100.0,44.7756,44.8353,44.7756,44.8182,4100.0
2013-09-27 13:50:00,52.59,52.65,52.59,52.64,4300.0,44.8267,44.8779,44.8267,44.8694,4300.0
2013-09-27 14:00:00,52.63,52.66,52.57,52.58,6000.0,44.8608,44.8864,44.8097,44.8182,6000.0
2013-09-27 14:10:00,52.58,52.6,52.5,52.56,10200.0,44.8182,44.8353,44.75,44.8012,10200.0
2013-09-27 14:20:00,52.51,52.57,52.51,52.57,3700.0,44.7585,44.8097,44.7585,44.8097,3700.0
2013-09-27 14:30:00,52.57,52.57,52.51,52.55,15700.0,44.8097,44.8097,44.7585,44.7926,15700.0
2013-09-27 14:40:00,52.59,52.59,52.53,52.59,2900.0,44.8267,44.8267,44.7756,44.8267,2900.0
2013-09-27 14:50:00,52.57,52.68,52.55,52.63,11200.0,44.8097,44.9034,44.7926,44.8608,11200.0
2013-09-27 15:00:00,52.63,52.67,52.61,52.61,7900.0,44.8608,44.8949,44.8438,44.8438,7900.0
2013-09-27 15:10:00,52.61,52.66,52.61,52.66,6700.0,44.8438,44.8864,44.8438,44.8864,6700.0
2013-09-27 15:20:00,52.66,52.69,52.63,52.63,11200.0,44.8864,44.912,44.8608,44.8608,11200.0
2013-09-27 15:30:00,52.64,52.69,52.61,52.66,19600.0,44.8694,44.912,44.8438,44.8864,19600.0
2013-09-27 15:40:00,52.67,52.74,52.64,52.68,35100.0,44.8949,44.9546,44.8694,44.9034,35100.0
2013-09-27 15:50:00,52.69,52.74,52.69,52.71,60100.0,44.912,44.9546,44.912,44.929,60100.0
2013-09-30 09:30:00,52.35,52.55,52.31,52.51,37300.0,44.6222,44.7926,44.5881,44.7585,37300.0
2013-09-30 09:40:00,52.53,52.66,52.42,52.59,43000.0,44.7756,44.8864,44.6818,44.8267,43000.0
2013-09-30 09:50:00,52.58,52.64,52.55,52.64,8400.0,44.8182,44.8694,44.7926,44.8694,8400.0
2013-09-30 10:00:00,52.64,52.82,52.64,52.74,15100.0,44.8694,45.0228,44.8694,44.9546,15100.0
2013-09-30 10:10:00,52.74,52.84,52.67,52.83,22000.0,44.9546,45.0398,44.8949,45.0313,22000.0
2013-09-30 10:20:00,52.84,52.86,52.74,52.78,17800.0,45.0398,45.0569,44.9546,44.9887,17800.0
2013-09-30 10:30:00,52.78,52.87,52.67,52.79,56400.0,44.9887,45.0654,44.8949,44.9972,56400.0
2013-09-30 10:40:00,52.8,52.85,52.66,52.81,19600.0,45.0057,45.0484,44.8864,45.0143,19600.0
2013-09-30 10:50:00,52.79,52.83,52.66,52.7,75700.0,44.9972,45.0313,44.8864,44.9205,75700.0
2013-09-30 11:00:00,52.69,52.72,52.6,52.67,25600.0,44.912,44.9375,44.8353,44.8949,25600.0
2013-09-30 11:10:00,52.64,52.64,52.56,52.63,9800.0,44.8694,44.8694,44.8012,44.8608,9800.0
2013-09-30 11:20:00,52.62,52.73,52.62,52.65,25300.0,44.8523,44.9461,44.8523,44.8779,25300.0
2013-09-30 11:30:00,52.66,52.73,52.6,52.6,41900.0,44.8864,44.9461,44.8353,44.8353,41900.0
2013-09-30 11:40:00,52.66,52.74,52.65,52.68,15600.0,44.8864,44.9546,44.8779,44.9034,15600.0
2013-09-30 11:50:00,52.68,52.73,52.62,52.72,9300.0,44.9034,44.9461,44.8523,44.9375,9300.0
2013-09-30 12:00:00,52.72,52.74,52.64,52.71,11900.0,44.9375,44.9546,44.8694,44.929,11900.0
2013-09-30 12:10:00,52.7,52.74,52.66,52.73,10600.0,44.9205,44.9546,44.8864,44.9461,10600.0
2013-09-30 12:20:00,52.7,52.74,52.7,52.72,5500.0,44.9205,44.9546,44.9205,44.9375,5500.0
2013-09-30 12:30:00,52.71,52.72,52.66,52.7,18200.0,44.929,44.9375,44.8864,44.9205,18200.0
2013-09-30 12:40:00,52.69,52.84,52.65,52.84,25200.0,44.912,45.0398,44.8779,45.0398,25200.0
2013-09-30 12:50:00,52.8,52.81,52.72,52.8,8500.0,45.0057,45.0143,44.9375,45.0057,8500.0
2013-09-30 13:00:00,52.8,52.86,52.78,52.84,10100.0,45.0057,45.0569,44.9887,45.0398,10100.0
2013-09-30 13:10:00,52.86,52.98,52.85,52.98,8200.0,45.0569,45.1592,45.0484,45.1592,8200.0
2013-09-30 13:20:00,52.99,52.99,52.93,52.95,5200.0,45.1677,45.1677,45.1165,45.1336,5200.0
2013-09-30 13:30:00,52.96,53.0,52.87,52.9,14400.0,45.1421,45.1762,45.0654,45.091,14400.0
2013-09-30 13:40:00,52.9,52.96,52.89,52.89,37000.0,45.091,45.1421,45.0824,45.0824,37000.0
2013-09-30 13:50:00,52.87,52.87,52.8,52.83,6200.0,45.0654,45.0654,45.0057,45.0313,6200.0
2013-09-30 14:00:00,52.87,52.99,52.86,52.96,4700.0,45.0654,45.1677,45.0569,45.1421,4700.0
2013-09-30 14:10:00,52.97,53.0,52.89,52.95,6700.0,45.1506,45.1762,45.0824,45.1336,6700.0
2013-09-30 14:20:00,52.94,52.96,52.85,52.89,11800.0,45.1251,45.1421,45.0484,45.0824,11800.0
2013-09-30 14:30:00,52.88,52.96,52.87,52.89,42300.0,45.0739,45.1421,45.0654,45.0824,42300.0
2013-09-30 14:40:00,52.9,52.99,52.87,52.92,57000.0,45.091,45.1677,45.0654,45.108,57000.0
2013-09-30 14:50:00,52.93,52.99,52.88,52.88,30300.0,45.1165,45.1677,45.0739,45.0739,30300.0
2013-09-30 15:00:00,52.91,52.94,52.87,52.93,12300.0,45.0995,45.1251,45.0654,45.1165,12300.0
2013-09-30 15:10:00,52.92,52.98,52.74,52.78,63500.0,45.108,45.1592,44.9546,44.9887,63500.0
2013-09-30 15:20:00,52.78,52.8,52.73,52.8,71800.0,44.9887,45.0057,44.9461,45.0057,71800.0
2013-09-30 15:30:00,52.8,52.8,52.75,52.76,27900.0,45.0057,45.0057,44.9631,44.9716,27900.0
2013-09-30 15:40:00,52.77,52.79,52.71,52.76,55000.0,44.9802,44.9972,44.929,44.9716,55000.0
2013-09-30 15:50:00,52.77,52.89,52.75,52.82,122000.0,44.9802,45.0824,44.9631,45.0228,122000.0
2013-10-01 09:30:00,53.05,53.68,52.64,53.43,83000.0,45.2188,45.7558,44.8694,45.5427,83000.0
2013-10-01 09:40:00,53.39,53.41,52.77,53.19,47900.0,45.5086,45.5257,44.9802,45.3382,47900.0
2013-10-01 09:50:00,53.19,53.19,52.82,53.05,64900.0,45.3382,45.3382,45.0228,45.2188,64900.0
2013-10-01 10:00:00,53.04,53.23,52.93,53.01,48800.0,45.2103,45.3723,45.1165,45.1847,48800.0
2013-10-01 10:10:00,53.01,53.06,52.67,52.82,37000.0,45.1847,45.2274,44.8949,45.0228,37000.0
2013-10-01 10:20:00,52.91,53.05,52.88,53.03,18400.0,45.0995,45.2188,45.0739,45.2018,18400.0
2013-10-01 10:30:00,53.04,53.1,52.78,52.87,61700.0,45.2103,45.2614,44.9887,45.0654,61700.0
2013-10-01 10:40:00,52.89,52.89,52.78,52.79,37500.0,45.0824,45.0824,44.9887,44.9972,37500.0
2013-10-01 10:50:00,52.79,52.98,52.76,52.94,29600.0,44.9972,45.1592,44.9716,45.1251,29600.0
2013-10-01 11:00:00,52.91,53.3,52.91,53.25,29100.0,45.0995,45.4319,45.0995,45.3893,29100.0
2013-10-01 11:10:00,53.22,53.59,53.22,53.49,105600.0,45.3637,45.6791,45.3637,45.5939,105600.0
2013-10-01 11:20:00,53.47,53.5,52.96,53.09,98200.0,45.5768,45.6024,45.1421,45.2529,98200.0
2013-10-01 11:30:00,53.1,53.39,53.1,53.39,40400.0,45.2614,45.5086,45.2614,45.5086,40400.0
2013-10-01 11:40:00,53.34,53.51,53.34,53.49,12100.0,45.466,45.6109,45.466,45.5939,12100.0
2013-10-01 11:50:00,53.48,53.61,53.4,53.48,35300.0,45.5854,45.6962,45.5172,45.5854,35300.0
2013-10-01 12:00:00,53.49,53.66,53.36,53.62,13800.0,45.5939,45.7388,45.4831,45.7047,13800.0
2013-10-01 12:10:00,53.61,53.61,53.5,53.5,6300.0,45.6962,45.6962,45.6024,45.6024,6300.0
2013-10-01 12:20:00,53.5,53.57,53.45,53.49,10500.0,45.6024,45.6621,45.5598,45.5939,10500.0
2013-10-01 12:30:00,53.48,53.49,53.31,53.34,7700.0,45.5854,45.5939,45.4404,45.466,7700.0
2013-10-01 12:40:00,53.33,53.43,53.33,53.42,10300.0,45.4575,45.5427,45.4575,45.5342,10300.0
2013-10-01 12:50:00,53.4,53.43,53.36,53.43,13600.0,45.5172,45.5427,45.4831,45.5427,13600.0
2013-10-01 13:00:00,53.42,53.43,53.36,53.36,9800.0,45.5342,45.5427,45.4831,45.4831,9800.0
2013-10-01 13:10:00,53.36,53.38,53.24,53.25,15000.0,45.4831,45.5001,45.3808,45.3893,15000.0
2013-10-01 13:20:00,53.25,53.25,53.16,53.21,22000.0,45.3893,45.3893,45.3126,45.3552,22000.0
2013-10-01 13:30:00,53.18,53.22,53.17,53.21,9200.0,45.3296,45.3637,45.3211,45.3552,9200.0
2013-10-01 13:40:00,53.21,53.29,53.19,53.22,9900.0,45.3552,45.4234,45.3382,45.3637,9900.0
2013-10-01 13:50:00,53.23,53.3,53.15,53.29,21700.0,45.3723,45.4319,45.3041,45.4234,21700.0
2013-10-01 14:00:00,53.3,53.32,53.12,53.17,17500.0,45.4319,45.449,45.2785,45.3211,17500.0
2013-10-01 14:10:00,53.17,53.21,53.13,53.2,9500.0,45.3211,45.3552,45.287,45.3467,9500.0
2013-10-01 14:20:00,53.18,53.22,53.06,53.09,8800.0,45.3296,45.3637,45.2274,45.2529,8800.0
2013-10-01 14:30:00,53.09,53.17,53.09,53.17,6200.0,45.2529,45.3211,45.2529,45.3211,6200.0
2013-10-01 14:40:00,53.17,53.21,53.15,53.18,8200.0,45.3211,45.3552,45.3041,45.3296,8200.0
2013-10-01 14:50:00,53.2,53.34,53.2,53.31,14800.0,45.3467,45.466,45.3467,45.4404,14800.0
2013-10-01 15:00:00,53.28,53.31,53.21,53.25,12200.0,45.4149,45.4404,45.3552,45.3893,12200.0
2013-10-01 15:10:00,53.23,53.28,53.2,53.25,17200.0,45.3723,45.4149,45.3467,45.3893,17200.0
2013-10-01 15:20:00,53.26,53.27,53.2,53.21,13100.0,45.3978,45.4064,45.3467,45.3552,13100.0
2013-10-01 15:30:00,53.22,53.4,53.22,53.36,28200.0,45.3637,45.5172,45.3637,45.4831,28200.0
2013-10-01 15:40:00,53.36,53.44,53.32,53.4,43800.0,45.4831,45.5513,45.449,45.5172,43800.0
2013-10-01 15:50:00,53.4,53.42,53.32,53.41,97200.0,45.5172,45.5342,45.449,45.5257,97200.0
2013-10-02 09:30:00,52.71,53.0,52.22,53.0,72200.0,44.929,45.1762,44.5114,45.1762,72200.0
2013-10-02 09:40:00,52.91,53.34,52.91,53.1,41000.0,45.0995,45.466,45.0995,45.2614,41000.0
2013-10-02 09:50:00,53.04,53.12,52.87,52.9,56700.0,45.2103,45.2785,45.0654,45.091,56700.0
2013-10-02 10:00:00,52.9,53.11,52.88,53.06,61600.0,45.091,45.27,45.0739,45.2274,61600.0
2013-10-02 10:10:00,53.06,53.19,53.01,53.13,46500.0,45.2274,45.3382,45.1847,45.287,46500.0
2013-10-02 10:20:00,53.11,53.23,53.01,53.01,21400.0,45.27,45.3723,45.1847,45.1847,21400.0
2013-10-02 10:30:00,53.0,53.08,52.99,53.04,13000.0,45.1762,45.2444,45.1677,45.2103,13000.0
2013-10-02 10:40:00,53.03,53.09,52.98,53.09,24900.0,45.2018,45.2529,45.1592,45.2529,24900.0
2013-10-02 10:50:00,53.1,53.2,53.1,53.15,21800.0,45.2614,45.3467,45.2614,45.3041,21800.0
2013-10-02 11:00:00,53.13,53.16,53.0,53.0,22400.0,45.287,45.3126,45.1762,45.1762,22400.0
2013-10-02 11:10:00,53.01,53.13,52.99,53.1,16200.0,45.1847,45.287,45.1677,45.2614,16200.0
2013-10-02 11:20:00,53.1,53.12,53.01,53.06,11100.0,45.2614,45.2785,45.1847,45.2274,11100.0
2013-10-02 11:30:00,53.07,53.1,53.05,53.08,11600.0,45.2359,45.2614,45.2188,45.2444,11600.0
2013-10-02 11:40:00,53.08,53.11,53.05,53.07,45200.0,45.2444,45.27,45.2188,45.2359,45200.0
2013-10-02 11:50:00,53.07,53.08,53.0,53.02,12900.0,45.2359,45.2444,45.1762,45.1933,12900.0
2013-10-02 12:00:00,53.02,53.08,53.01,53.04,38800.0,45.1933,45.2444,45.1847,45.2103,38800.0
2013-10-02 12:10:00,53.03,53.15,53.03,53.14,41000.0,45.2018,45.3041,45.2018,45.2955,41000.0
2013-10-02 12:20:00,53.15,53.19,53.12,53.15,12200.0,45.3041,45.3382,45.2785,45.3041,12200.0
2013-10-02 12:30:00,53.16,53.2,53.15,53.19,11600.0,45.3126,45.3467,45.3041,45.3382,11600.0
2013-10-02 12:40:00,53.19,53.19,53.07,53.07,10200.0,45.3382,45.3382,45.2359,45.2359,10200.0
2013-10-02 12:50:00,53.07,53.09,53.0,53.02,7200.0,45.2359,45.2529,45.1762,45.1933,7200.0
2013-10-02 13:00:00,53.03,53.03,53.0,53.03,5500.0,45.2018,45.2018,45.1762,45.2018,5500.0
2013-10-02 13:10:00,53.04,53.05,53.0,53.03,8500.0,45.2103,45.2188,45.1762,45.2018,8500.0
2013-10-02 13:20:00,53.02,53.06,53.0,53.04,10500.0,45.1933,45.2274,45.1762,45.2103,10500.0
2013-10-02 13:30:00,53.04,53.06,53.02,53.05,7400.0,45.2103,45.2274,45.1933,45.2188,7400.0
2013-10-02 13:40:00,53.06,53.06,53.03,53.06,10500.0,45.2274,45.2274,45.2018,45.2274,10500.0
2013-10-02 13:50:00,53.06,53.07,53.0,53.04,12100.0,45.2274,45.2359,45.1762,45.2103,12100.0
2013-10-02 14:00:00,53.04,53.04,52.99,53.02,17900.0,45.2103,45.2103,45.1677,45.1933,17900.0
2013-10-02 14:10:00,53.01,53.06,53.01,53.06,13900.0,45.1847,45.2274,45.1847,45.2274,13900.0
2013-10-02 14:20:00,53.06,53.08,53.05,53.07,7300.0,45.2274,45.2444,45.2188,45.2359,7300.0
2013-10-02 14:30:00,53.05,53.09,53.05,53.05,11600.0,45.2188,45.2529,45.2188,45.2188,11600.0
2013-10-02 14:40:00,53.05,53.13,53.05,53.11,26000.0,45.2188,45.287,45.2188,45.27,26000.0
2013-10-02 14:50:00,53.12,53.13,53.1,53.12,13300.0,45.2785,45.287,45.2614,45.2785,13300.0
2013-10-02 15:00:00,53.12,53.12,53.09,53.12,12300.0,45.2785,45.2785,45.2529,45.2785,12300.0
2013-10-02 15:10:00,53.12,53.13,53.1,53.13,13700.0,45.2785,45.287,45.2614,45.287,13700.0
2013-10-02 15:20:00,53.13,53.13,53.1,53.12,14400.0,45.287,45.287,45.2614,45.2785,14400.0
2013-10-02 15:30:00,53.12,53.19,53.11,53.15,33600.0,45.2785,45.3382,45.27,45.3041,33600.0
2013-10-02 15:40:00,53.16,53.19,53.15,53.15,48500.0,45.3126,45.3382,45.3041,45.3041,48500.0
2013-10-02 15:50:00,53.15,53.2,53.15,53.2,70700.0,45.3041,45.3467,45.3041,45.3467,70700.0
2013-10-03 09:30:00,53.34,53.9,53.33,53.48,57800.0,45.466,45.9434,45.4575,45.5854,57800.0
2013-10-03 09:40:00,53.47,53.63,53.45,53.54,18400.0,45.5768,45.7132,45.5598,45.6365,18400.0
2013-10-03 09:50:00,53.54,53.59,53.5,53.54,14000.0,45.6365,45.6791,45.6024,45.6365,14000.0
2013-10-03 10:00:00,53.5,53.5,53.36,53.41,18800.0,45.6024,45.6024,45.4831,45.5257,18800.0
2013-10-03 10:10:00,53.42,53.57,53.42,53.55,13200.0,45.5342,45.6621,45.5342,45.645,13200.0
2013-10-03 10:20:00,53.55,53.64,53.55,53.61,23100.0,45.645,45.7217,45.645,45.6962,23100.0
2013-10-03 10:30:00,53.6,53.65,53.55,53.6,13900.0,45.6876,45.7303,45.645,45.6876,13900.0
2013-10-03 10:40:00,53.6,53.63,53.59,53.59,28800.0,45.6876,45.7132,45.6791,45.6791,28800.0
2013-10-03 10:50:00,53.6,53.65,53.6,53.61,15600.0,45.6876,45.7303,45.6876,45.6962,15600.0
2013-10-03 11:00:00,53.6,53.64,53.59,53.63,18300.0,45.6876,45.7217,45.6791,45.7132,18300.0
2013-10-03 11:10:00,53.64,53.75,53.63,53.64,30800.0,45.7217,45.8155,45.7132,45.7217,30800.0
2013-10-03 11:20:00,53.64,53.65,53.46,53.5,10300.0,45.7217,45.7303,45.5683,45.6024,10300.0
2013-10-03 11:30:00,53.47,53.57,53.46,53.48,85200.0,45.5768,45.6621,45.5683,45.5854,85200.0
2013-10-03 11:40:00,53.46,53.48,53.28,53.28,33500.0,45.5683,45.5854,45.4149,45.4149,33500.0
2013-10-03 11:50:00,53.29,53.32,53.19,53.22,26100.0,45.4234,45.449,45.3382,45.3637,26100.0
2013-10-03 12:00:00,53.22,53.26,53.2,53.25,13600.0,45.3637,45.3978,45.3467,45.3893,13600.0
2013-10-03 12:10:00,53.25,53.28,53.23,53.24,7700.0,45.3893,45.4149,45.3723,45.3808,7700.0
2013-10-03 12:20:00,53.25,53.26,53.24,53.26,12900.0,45.3893,45.3978,45.3808,45.3978,12900.0
2013-10-03 12:30:00,53.27,53.3,53.26,53.28,5000.0,45.4064,45.4319,45.3978,45.4149,5000.0
2013-10-03 12:40:00,53.29,53.33,53.2,53.33,16800.0,45.4234,45.4575,45.3467,45.4575,16800.0
2013-10-03 12:50:00,53.3,53.31,53.24,53.3,5600.0,45.4319,45.4404,45.3808,45.4319,5600.0
2013-10-03 13:00:00,53.27,53.34,53.27,53.34,7500.0,45.4064,45.466,45.4064,45.466,7500.0
2013-10-03 13:10:00,53.34,53.37,53.3,53.33,6900.0,45.466,45.4916,45.4319,45.4575,6900.0
2013-10-03 13:20:00,53.32,53.51,53.32,53.5,21100.0,45.449,45.6109,45.449,45.6024,21100.0
2013-10-03 13:30:00,53.5,53.51,53.4,53.44,14700.0,45.6024,45.6109,45.5172,45.5513,14700.0
2013-10-03 13:40:00,53.44,53.46,53.4,53.4,23600.0,45.5513,45.5683,45.5172,45.5172,23600.0
2013-10-03 13:50:00,53.43,53.46,53.38,53.45,16500.0,45.5427,45.5683,45.5001,45.5598,16500.0
2013-10-03 14:00:00,53.45,53.47,53.37,53.4,10000.0,45.5598,45.5768,45.4916,45.5172,10000.0
2013-10-03 14:10:00,53.4,53.45,53.36,53.37,13600.0,45.5172,45.5598,45.4831,45.4916,13600.0
2013-10-03 14:20:00,53.37,53.47,53.36,53.47,26800.0,45.4916,45.5768,45.4831,45.5768,26800.0
2013-10-03 14:30:00,53.47,53.48,53.37,53.39,15200.0,45.5768,45.5854,45.4916,45.5086,15200.0
2013-10-03 14:40:00,53.38,53.39,53.36,53.39,7900.0,45.5001,45.5086,45.4831,45.5086,7900.0
2013-10-03 14:50:00,53.39,53.42,53.37,53.37,16000.0,45.5086,45.5342,45.4916,45.4916,16000.0
2013-10-03 15:00:00,53.37,53.44,53.37,53.43,27400.0,45.4916,45.5513,45.4916,45.5427,27400.0
2013-10-03 15:10:00,53.43,53.45,53.42,53.45,29300.0,45.5427,45.5598,45.5342,45.5598,29300.0
2013-10-03 15:20:00,53.45,53.47,53.32,53.35,29600.0,45.5598,45.5768,45.449,45.4745,29600.0
2013-10-03 15:30:00,53.35,53.37,53.32,53.37,30800.0,45.4745,45.4916,45.449,45.4916,30800.0
2013-10-03 15:40:00,53.36,53.39,53.26,53.32,66500.0,45.4831,45.5086,45.3978,45.449,66500.0
2013-10-03 15:50:00,53.32,53.41,53.31,53.36,93400.0,45.449,45.5257,45.4404,45.4831,93400.0
2013-10-04 09:30:00,53.5,53.76,53.5,53.65,15500.0,45.6024,45.824,45.6024,45.7303,15500.0
2013-10-04 09:40:00,53.66,53.69,53.52,53.63,14400.0,45.7388,45.7644,45.6194,45.7132,14400.0
2013-10-04 09:50:00,53.64,53.65,53.5,53.5,2900.0,45.7217,45.7303,45.6024,45.6024,2900.0
2013-10-04 10:00:00,53.54,53.55,53.46,53.55,4500.0,45.6365,45.645,45.5683,45.645,4500.0
2013-10-04 10:10:00,53.54,53.72,53.52,53.53,12800.0,45.6365,45.7899,45.6194,45.628,12800.0
2013-10-04 10:20:00,53.53,53.54,53.43,53.49,10600.0,45.628,45.6365,45.5427,45.5939,10600.0
2013-10-04 10:30:00,53.5,53.61,53.46,53.57,7000.0,45.6024,45.6962,45.5683,45.6621,7000.0
2013-10-04 10:40:00,53.57,53.59,53.54,53.57,1500.0,45.6621,45.6791,45.6365,45.6621,1500.0
2013-10-04 10:50:00,53.6,53.62,53.54,53.56,4300.0,45.6876,45.7047,45.6365,45.6535,4300.0
2013-10-04 11:00:00,53.54,53.57,53.46,53.49,7200.0,45.6365,45.6621,45.5683,45.5939,7200.0
2013-10-04 11:10:00,53.49,53.51,53.37,53.42,11600.0,45.5939,45.6109,45.4916,45.5342,11600.0
2013-10-04 11:20:00,53.44,53.45,53.37,53.41,25200.0,45.5513,45.5598,45.4916,45.5257,25200.0
2013-10-04 11:30:00,53.4,53.44,53.38,53.4,5500.0,45.5172,45.5513,45.5001,45.5172,5500.0
2013-10-04 11:40:00,53.43,53.5,53.41,53.45,18400.0,45.5427,45.6024,45.5257,45.5598,18400.0
2013-10-04 11:50:00,53.45,53.49,53.45,53.46,4100.0,45.5598,45.5939,45.5598,45.5683,4100.0
2013-10-04 12:00:00,53.46,53.47,53.44,53.44,3800.0,45.5683,45.5768,45.5513,45.5513,3800.0
2013-10-04 12:10:00,53.46,53.47,53.44,53.47,7200.0,45.5683,45.5768,45.5513,45.5768,7200.0
2013-10-04 12:20:00,53.49,53.5,53.46,53.47,6900.0,45.5939,45.6024,45.5683,45.5768,6900.0
2013-10-04 12:30:00,53.47,53.67,53.47,53.66,25400.0,45.5768,45.7473,45.5768,45.7388,25400.0
2013-10-04 12:40:00,53.68,53.76,53.65,53.66,17500.0,45.7558,45.824,45.7303,45.7388,17500.0
2013-10-04 12:50:00,53.67,53.7,53.65,53.68,1300.0,45.7473,45.7729,45.7303,45.7558,1300.0
2013-10-04 13:00:00,53.7,53.78,53.68,53.73,9200.0,45.7729,45.8411,45.7558,45.7984,9200.0
2013-10-04 13:10:00,53.72,53.79,53.72,53.79,5100.0,45.7899,45.8496,45.7899,45.8496,5100.0
2013-10-04 13:20:00,53.79,53.82,53.77,53.78,18300.0,45.8496,45.8752,45.8325,45.8411,18300.0
2013-10-04 13:30:00,53.78,53.83,53.76,53.81,2500.0,45.8411,45.8837,45.824,45.8666,2500.0
2013-10-04 13:40:00,53.8,53.82,53.79,53.8,2900.0,45.8581,45.8752,45.8496,45.8581,2900.0
2013-10-04 13:50:00,53.8,53.81,53.76,53.76,3600.0,45.8581,45.8666,45.824,45.824,3600.0
2013-10-04 14:00:00,53.73,53.77,53.73,53.76,18000.0,45.7984,45.8325,45.7984,45.824,18000.0
2013-10-04 14:10:00,53.77,53.82,53.77,53.77,4500.0,45.8325,45.8752,45.8325,45.8325,4500.0
2013-10-04 14:20:00,53.78,53.83,53.74,53.77,4100.0,45.8411,45.8837,45.807,45.8325,4100.0
2013-10-04 14:30:00,53.8,53.91,53.79,53.91,6200.0,45.8581,45.9519,45.8496,45.9519,6200.0
2013-10-04 14:40:00,53.88,53.96,53.88,53.95,5600.0,45.9263,45.9945,45.9263,45.986,5600.0
2013-10-04 14:50:00,53.95,53.97,53.92,53.95,4200.0,45.986,46.003,45.9604,45.986,4200.0
2013-10-04 15:00:00,53.94,53.95,53.87,53.89,10400.0,45.9774,45.986,45.9178,45.9348,10400.0
2013-10-04 15:10:00,53.88,53.99,53.87,53.95,29000.0,45.9263,46.0201,45.9178,45.986,29000.0
2013-10-04 15:20:00,53.95,53.99,53.94,53.96,14400.0,45.986,46.0201,45.9774,45.9945,14400.0
2013-10-04 15:30:00,53.96,53.97,53.93,53.94,10700.0,45.9945,46.003,45.9689,45.9774,10700.0
2013-10-04 15:40:00,53.94,53.97,53.85,53.96,34600.0,45.9774,46.003,45.9007,45.9945,34600.0
2013-10-04 15:50:00,53.96,54.04,53.93,54.03,111300.0,45.9945,46.0627,45.9689,46.0542,111300.0
2013-10-07 09:30:00,53.42,53.47,53.16,53.36,29400.0,45.5342,45.5768,45.3126,45.4831,29400.0
2013-10-07 09:40:00,53.31,53.55,53.27,53.5,10900.0,45.4404,45.645,45.4064,45.6024,10900.0
2013-10-07 09:50:00,53.52,53.73,53.47,53.73,30800.0,45.6194,45.7984,45.5768,45.7984,30800.0
2013-10-07 10:00:00,53.72,53.98,53.59,53.94,25900.0,45.7899,46.0115,45.6791,45.9774,25900.0
2013-10-07 10:10:00,53.94,54.05,53.89,54.03,29700.0,45.9774,46.0712,45.9348,46.0542,29700.0
2013-10-07 10:20:00,54.06,54.41,54.0,54.28,99400.0,46.0797,46.3781,46.0286,46.2673,99400.0
2013-10-07 10:30:00,54.28,54.45,54.05,54.2,102600.0,46.2673,46.4122,46.0712,46.1991,102600.0
2013-10-07 10:40:00,54.17,54.3,54.17,54.2,17200.0,46.1735,46.2843,46.1735,46.1991,17200.0
2013-10-07 10:50:00,54.2,54.36,54.2,54.32,31200.0,46.1991,46.3354,46.1991,46.3014,31200.0
2013-10-07 11:00:00,54.32,54.35,54.24,54.25,56300.0,46.3014,46.3269,46.2332,46.2417,56300.0
2013-10-07 11:10:00,54.25,54.33,54.2,54.2,17600.0,46.2417,46.3099,46.1991,46.1991,17600.0
2013-10-07 11:20:00,54.2,54.22,54.18,54.2,31400.0,46.1991,46.2161,46.182,46.1991,31400.0
2013-10-07 11:30:00,54.2,54.24,54.11,54.23,32100.0,46.1991,46.2332,46.1224,46.2246,32100.0
2013-10-07 11:40:00,54.23,54.26,54.19,54.24,50400.0,46.2246,46.2502,46.1905,46.2332,50400.0
2013-10-07 11:50:00,54.23,54.28,54.19,54.19,8400.0,46.2246,46.2673,46.1905,46.1905,8400.0
2013-10-07 12:00:00,54.19,54.21,54.13,54.17,11500.0,46.1905,46.2076,46.1394,46.1735,11500.0
2013-10-07 12:10:00,54.18,54.23,54.17,54.22,8700.0,46.182,46.2246,46.1735,46.2161,8700.0
2013-10-07 12:20:00,54.22,54.22,54.11,54.11,11500.0,46.2161,46.2161,46.1224,46.1224,11500.0
2013-10-07 12:30:00,54.13,54.18,54.1,54.11,16600.0,46.1394,46.182,46.1138,46.1224,16600.0
2013-10-07 12:40:00,54.09,54.09,54.04,54.04,13800.0,46.1053,46.1053,46.0627,46.0627,13800.0
2013-10-07 12:50:00,54.04,54.05,54.0,54.02,13000.0,46.0627,46.0712,46.0286,46.0456,13000.0
2013-10-07 13:00:00,54.03,54.07,53.98,54.01,7600.0,46.0542,46.0883,46.0115,46.0371,7600.0
2013-10-07 13:10:00,54.01,54.05,54.01,54.03,12000.0,46.0371,46.0712,46.0371,46.0542,12000.0
2013-10-07 13:20:00,54.02,54.03,53.91,53.94,13600.0,46.0456,46.0542,45.9519,45.9774,13600.0
2013-10-07 13:30:00,53.94,53.97,53.88,53.91,37600.0,45.9774,46.003,45.9263,45.9519,37600.0
2013-10-07 13:40:00,53.91,53.96,53.85,53.96,11800.0,45.9519,45.9945,45.9007,45.9945,11800.0
2013-10-07 13:50:00,53.95,53.96,53.9,53.96,18900.0,45.986,45.9945,45.9434,45.9945,18900.0
2013-10-07 14:00:00,53.96,53.96,53.85,53.89,63700.0,45.9945,45.9945,45.9007,45.9348,63700.0
2013-10-07 14:10:00,53.9,53.92,53.82,53.88,14800.0,45.9434,45.9604,45.8752,45.9263,14800.0
2013-10-07 14:20:00,53.87,53.89,53.79,53.86,15900.0,45.9178,45.9348,45.8496,45.9093,15900.0
2013-10-07 14:30:00,53.86,53.88,53.76,53.8,16700.0,45.9093,45.9263,45.824,45.8581,16700.0
2013-10-07 14:40:00,53.8,53.8,53.74,53.76,21400.0,45.8581,45.8581,45.807,45.824,21400.0
2013-10-07 14:50:00,53.77,53.85,53.74,53.83,9600.0,45.8325,45.9007,45.807,45.8837,9600.0
2013-10-07 15:00:00,53.83,53.87,53.81,53.82,40800.0,45.8837,45.9178,45.8666,45.8752,40800.0
2013-10-07 15:10:00,53.82,53.82,53.77,53.8,18300.0,45.8752,45.8752,45.8325,45.8581,18300.0
2013-10-07 15:20:00,53.81,53.81,53.73,53.78,9100.0,45.8666,45.8666,45.7984,45.8411,9100.0
2013-10-07 15:30:00,53.79,53.8,53.75,53.78,33800.0,45.8496,45.8581,45.8155,45.8411,33800.0
2013-10-07 15:40:00,53.79,53.84,53.71,53.79,48700.0,45.8496,45.8922,45.7814,45.8496,48700.0
2013-10-07 15:50:00,53.8,53.82,53.69,53.69,48600.0,45.8581,45.8752,45.7644,45.7644,48600.0
2013-10-08 09:30:00,53.53,53.83,53.39,53.65,144600.0,45.628,45.8837,45.5086,45.7303,144600.0
2013-10-08 09:40:00,53.65,53.68,53.35,53.53,55800.0,45.7303,45.7558,45.4745,45.628,55800.0
2013-10-08 09:50:00,53.48,53.57,53.38,53.56,27200.0,45.5854,45.6621,45.5001,45.6535,27200.0
2013-10-08 10:00:00,53.55,53.62,53.5,53.57,27900.0,45.645,45.7047,45.6024,45.6621,27900.0
2013-10-08 10:10:00,53.55,53.62,53.52,53.55,36700.0,45.645,45.7047,45.6194,45.645,36700.0
2013-10-08 10:20:00,53.54,53.67,53.45,53.67,16600.0,45.6365,45.7473,45.5598,45.7473,16600.0
2013-10-08 10:30:00,53.62,53.64,53.52,53.59,13100.0,45.7047,45.7217,45.6194,45.6791,13100.0
2013-10-08 10:40:00,53.57,53.58,53.41,53.5,24100.0,45.6621,45.6706,45.5257,45.6024,24100.0
2013-10-08 10:50:00,53.47,53.54,53.03,53.12,71700.0,45.5768,45.6365,45.2018,45.2785,71700.0
2013-10-08 11:00:00,53.11,53.16,53.03,53.13,17800.0,45.27,45.3126,45.2018,45.287,17800.0
2013-10-08 11:10:00,53.14,53.21,53.12,53.19,20200.0,45.2955,45.3552,45.2785,45.3382,20200.0
2013-10-08 11:20:00,53.17,53.23,53.13,53.13,19300.0,45.3211,45.3723,45.287,45.287,19300.0
2013-10-08 11:30:00,53.16,53.18,53.11,53.15,14600.0,45.3126,45.3296,45.27,45.3041,14600.0
2013-10-08 11:40:00,53.15,53.2,53.13,53.15,22400.0,45.3041,45.3467,45.287,45.3041,22400.0
2013-10-08 11:50:00,53.15,53.22,53.14,53.2,8400.0,45.3041,45.3637,45.2955,45.3467,8400.0
2013-10-08 12:00:00,53.2,53.22,53.14,53.17,49700.0,45.3467,45.3637,45.2955,45.3211,49700.0
2013-10-08 12:10:00,53.18,53.23,53.1,53.21,16100.0,45.3296,45.3723,45.2614,45.3552,16100.0
2013-10-08 12:20:00,53.21,53.22,53.09,53.19,28700.0,45.3552,45.3637,45.2529,45.3382,28700.0
2013-10-08 12:30:00,53.13,53.2,53.08,53.1,15500.0,45.287,45.3467,45.2444,45.2614,15500.0
2013-10-08 12:40:00,53.1,53.1,53.01,53.01,8100.0,45.2614,45.2614,45.1847,45.1847,8100.0
2013-10-08 12:50:00,53.01,53.01,52.86,52.95,26400.0,45.1847,45.1847,45.0569,45.1336,26400.0
2013-10-08 13:00:00,52.95,53.12,52.95,53.09,11000.0,45.1336,45.2785,45.1336,45.2529,11000.0
2013-10-08 13:10:00,53.11,53.14,53.06,53.13,9900.0,45.27,45.2955,45.2274,45.287,9900.0
2013-10-08 13:20:00,53.13,53.23,53.12,53.22,15700.0,45.287,45.3723,45.2785,45.3637,15700.0
2013-10-08 13:30:00,53.22,53.36,53.19,53.29,19000.0,45.3637,45.4831,45.3382,45.4234,19000.0
2013-10-08 13:40:00,53.3,53.3,53.09,53.09,6100.0,45.4319,45.4319,45.2529,45.2529,6100.0
2013-10-08 13:50:00,53.07,53.12,53.03,53.06,16700.0,45.2359,45.2785,45.2018,45.2274,16700.0
2013-10-08 14:00:00,53.07,53.07,52.95,52.97,4100.0,45.2359,45.2359,45.1336,45.1506,4100.0
2013-10-08 14:10:00,52.97,53.01,52.93,52.98,7200.0,45.1506,45.1847,45.1165,45.1592,7200.0
2013-10-08 14:20:00,52.98,53.19,52.95,53.19,9100.0,45.1592,45.3382,45.1336,45.3382,9100.0
2013-10-08 14:30:00,53.18,53.18,53.07,53.13,4700.0,45.3296,45.3296,45.2359,45.287,4700.0
2013-10-08 14:40:00,53.12,53.18,53.05,53.08,8000.0,45.2785,45.3296,45.2188,45.2444,8000.0
2013-10-08 14:50:00,53.09,53.1,53.03,53.08,8600.0,45.2529,45.2614,45.2018,45.2444,8600.0
2013-10-08 15:00:00,53.08,53.08,53.01,53.01,19300.0,45.2444,45.2444,45.1847,45.1847,19300.0
2013-10-08 15:10:00,52.98,52.98,52.89,52.94,18900.0,45.1592,45.1592,45.0824,45.1251,18900.0
2013-10-08 15:20:00,52.94,52.96,52.92,52.96,31700.0,45.1251,45.1421,45.108,45.1421,31700.0
2013-10-08 15:30:00,52.96,52.97,52.91,52.94,25000.0,45.1421,45.1506,45.0995,45.1251,25000.0
2013-10-08 15:40:00,52.92,52.96,52.84,52.89,29800.0,45.108,45.1421,45.0398,45.0824,29800.0
2013-10-08 15:50:00,52.88,52.94,52.84,52.92,145200.0,45.0739,45.1251,45.0398,45.108,145200.0
2013-10-09 09:30:00,53.21,53.68,53.14,53.51,33500.0,45.3552,45.7558,45.2955,45.6109,33500.0
2013-10-09 09:40:00,53.5,53.7,53.41,53.52,28400.0,45.6024,45.7729,45.5257,45.6194,28400.0
2013-10-09 09:50:00,53.48,53.61,53.43,53.53,43600.0,45.5854,45.6962,45.5427,45.628,43600.0
2013-10-09 10:00:00,53.5,53.58,53.4,53.53,30600.0,45.6024,45.6706,45.5172,45.628,30600.0
2013-10-09 10:10:00,53.52,53.66,53.49,53.66,23100.0,45.6194,45.7388,45.5939,45.7388,23100.0
2013-10-09 10:20:00,53.65,53.86,53.58,53.86,13800.0,45.7303,45.9093,45.6706,45.9093,13800.0
2013-10-09 10:30:00,53.85,53.94,53.85,53.94,36600.0,45.9007,45.9774,45.9007,45.9774,36600.0
2013-10-09 10:40:00,53.95,54.25,53.95,54.23,37000.0,45.986,46.2417,45.986,46.2246,37000.0
2013-10-09 10:50:00,54.23,54.28,54.09,54.1,36800.0,46.2246,46.2673,46.1053,46.1138,36800.0
2013-10-09 11:00:00,54.09,54.13,53.86,53.94,62500.0,46.1053,46.1394,45.9093,45.9774,62500.0
2013-10-09 11:10:00,53.93,54.0,53.75,53.75,22500.0,45.9689,46.0286,45.8155,45.8155,22500.0
2013-10-09 11:20:00,53.76,53.9,53.75,53.87,16300.0,45.824,45.9434,45.8155,45.9178,16300.0
2013-10-09 11:30:00,53.89,54.01,53.83,53.94,20400.0,45.9348,46.0371,45.8837,45.9774,20400.0
2013-10-09 11:40:00,53.94,54.05,53.89,54.05,10100.0,45.9774,46.0712,45.9348,46.0712,10100.0
2013-10-09 11:50:00,54.02,54.03,53.88,53.91,21900.0,46.0456,46.0542,45.9263,45.9519,21900.0
2013-10-09 12:00:00,53.88,54.03,53.88,54.02,7700.0,45.9263,46.0542,45.9263,46.0456,7700.0
2013-10-09 12:10:00,54.01,54.02,53.97,53.99,10300.0,46.0371,46.0456,46.003,46.0201,10300.0
2013-10-09 12:20:00,53.95,54.03,53.89,53.97,25900.0,45.986,46.0542,45.9348,46.003,25900.0
2013-10-09 12:30:00,53.97,54.06,53.97,54.06,26200.0,46.003,46.0797,46.003,46.0797,26200.0
2013-10-09 12:40:00,54.03,54.06,53.87,53.87,6000.0,46.0542,46.0797,45.9178,45.9178,6000.0
2013-10-09 12:50:00,53.86,53.89,53.81,53.81,9200.0,45.9093,45.9348,45.8666,45.8666,9200.0
2013-10-09 13:00:00,53.83,53.94,53.82,53.91,8600.0,45.8837,45.9774,45.8752,45.9519,8600.0
2013-10-09 13:10:00,53.91,54.01,53.82,54.0,15100.0,45.9519,46.0371,45.8752,46.0286,15100.0
2013-10-09 13:20:00,54.03,54.06,53.98,54.0,45900.0,46.0542,46.0797,46.0115,46.0286,45900.0
2013-10-09 13:30:00,54.0,54.0,53.99,54.0,18500.0,46.0286,46.0286,46.0201,46.0286,18500.0
2013-10-09 13:40:00,54.0,54.1,53.99,54.06,25500.0,46.0286,46.1138,46.0201,46.0797,25500.0
2013-10-09 13:50:00,54.04,54.12,54.04,54.11,8500.0,46.0627,46.1309,46.0627,46.1224,8500.0
2013-10-09 14:00:00,54.1,54.2,54.06,54.2,88100.0,46.1138,46.1991,46.0797,46.1991,88100.0
2013-10-09 14:10:00,54.2,54.35,54.2,54.3,35700.0,46.1991,46.3269,46.1991,46.2843,35700.0
2013-10-09 14:20:00,54.29,54.4,54.24,54.39,44900.0,46.2758,46.3695,46.2332,46.361,44900.0
2013-10-09 14:30:00,54.4,54.47,54.31,54.36,41700.0,46.3695,46.4292,46.2928,46.3354,41700.0
2013-10-09 14:40:00,54.36,54.41,54.33,54.38,18100.0,46.3354,46.3781,46.3099,46.3525,18100.0
2013-10-09 14:50:00,54.37,54.42,54.34,54.39,15900.0,46.344,46.3866,46.3184,46.361,15900.0
2013-10-09 15:00:00,54.38,54.39,54.33,54.38,27100.0,46.3525,46.361,46.3099,46.3525,27100.0
2013-10-09 15:10:00,54.38,54.41,54.33,54.34,26000.0,46.3525,46.3781,46.3099,46.3184,26000.0
2013-10-09 15:20:00,54.33,54.37,54.27,54.29,75600.0,46.3099,46.344,46.2587,46.2758,75600.0
2013-10-09 15:30:00,54.28,54.36,54.27,54.31,54500.0,46.2673,46.3354,46.2587,46.2928,54500.0
2013-10-09 15:40:00,54.31,54.32,54.2,54.25,103000.0,46.2928,46.3014,46.1991,46.2417,103000.0
2013-10-09 15:50:00,54.25,54.33,54.18,54.32,160600.0,46.2417,46.3099,46.182,46.3014,160600.0
2013-10-10 09:30:00,54.79,55.0,54.71,54.99,45800.0,46.702,46.881,46.6338,46.8724,45800.0
2013-10-10 09:40:00,54.99,55.07,54.83,54.99,93500.0,46.8724,46.9406,46.7361,46.8724,93500.0
2013-10-10 09:50:00,54.98,55.0,54.88,54.98,34100.0,46.8639,46.881,46.7787,46.8639,34100.0
2013-10-10 10:00:00,55.0,55.06,54.9,55.06,36600.0,46.881,46.9321,46.7957,46.9321,36600.0
2013-10-10 10:10:00,55.06,55.18,55.0,55.07,18700.0,46.9321,47.0344,46.881,46.9406,18700.0
2013-10-10 10:20:00,55.06,55.14,55.0,55.11,20000.0,46.9321,47.0003,46.881,46.9747,20000.0
2013-10-10 10:30:00,55.12,55.35,55.09,55.3,47100.0,46.9833,47.1793,46.9577,47.1367,47100.0
2013-10-10 10:40:00,55.32,55.32,55.1,55.31,23100.0,47.1537,47.1537,46.9662,47.1452,23100.0
2013-10-10 10:50:00,55.28,55.35,55.28,55.35,16700.0,47.1196,47.1793,47.1196,47.1793,16700.0
2013-10-10 11:00:00,55.34,55.35,55.3,55.31,41100.0,47.1708,47.1793,47.1367,47.1452,41100.0
2013-10-10 11:10:00,55.31,55.4,55.31,55.33,36100.0,47.1452,47.2219,47.1452,47.1623,36100.0
2013-10-10 11:20:00,55.32,55.41,55.32,55.39,14200.0,47.1537,47.2304,47.1537,47.2134,14200.0
2013-10-10 11:30:00,55.39,55.61,55.36,55.5,26900.0,47.2134,47.4009,47.1878,47.3072,26900.0
2013-10-10 11:40:00,55.48,55.51,55.44,55.45,10900.0,47.2901,47.3157,47.256,47.2645,10900.0
2013-10-10 11:50:00,55.43,55.43,55.35,55.37,9900.0,47.2475,47.2475,47.1793,47.1964,9900.0
2013-10-10 12:00:00,55.4,55.56,55.4,55.49,28600.0,47.2219,47.3583,47.2219,47.2986,28600.0
2013-10-10 12:10:00,55.47,55.51,55.39,55.49,8700.0,47.2816,47.3157,47.2134,47.2986,8700.0
2013-10-10 12:20:00,55.49,55.65,55.49,55.63,31300.0,47.2986,47.435,47.2986,47.418,31300.0
2013-10-10 12:30:00,55.59,55.65,55.59,55.62,21700.0,47.3839,47.435,47.3839,47.4095,21700.0
2013-10-10 12:40:00,55.62,55.66,55.59,55.61,38100.0,47.4095,47.4435,47.3839,47.4009,38100.0
2013-10-10 12:50:00,55.6,55.65,55.6,55.63,6900.0,47.3924,47.435,47.3924,47.418,6900.0
2013-10-10 13:00:00,55.63,55.78,55.63,55.78,25800.0,47.418,47.5458,47.418,47.5458,25800.0
2013-10-10 13:10:00,55.77,55.87,55.72,55.72,16800.0,47.5373,47.6225,47.4947,47.4947,16800.0
2013-10-10 13:20:00,55.73,55.74,55.66,55.69,16500.0,47.5032,47.5117,47.4435,47.4691,16500.0
2013-10-10 13:30:00,55.68,55.75,55.66,55.71,29900.0,47.4606,47.5203,47.4435,47.4862,29900.0
2013-10-10 13:40:00,55.7,55.82,55.7,55.77,23400.0,47.4776,47.5799,47.4776,47.5373,23400.0
2013-10-10 13:50:00,55.76,55.76,55.65,55.65,19300.0,47.5288,47.5288,47.435,47.435,19300.0
2013-10-10 14:00:00,55.66,55.7,55.64,55.67,13800.0,47.4435,47.4776,47.4265,47.4521,13800.0
2013-10-10 14:10:00,55.67,55.7,55.65,55.66,18200.0,47.4521,47.4776,47.435,47.4435,18200.0
2013-10-10 14:20:00,55.66,55.71,55.6,55.6,10800.0,47.4435,47.4862,47.3924,47.3924,10800.0
2013-10-10 14:30:00,55.6,55.6,55.5,55.51,20600.0,47.3924,47.3924,47.3072,47.3157,20600.0
2013-10-10 14:40:00,55.52,55.54,55.5,55.54,7700.0,47.3242,47.3413,47.3072,47.3413,7700.0
2013-10-10 14:50:00,55.54,55.62,55.53,55.53,13900.0,47.3413,47.4095,47.3327,47.3327,13900.0
2013-10-10 15:00:00,55.54,55.74,55.54,55.72,20200.0,47.3413,47.5117,47.3413,47.4947,20200.0
2013-10-10 15:10:00,55.71,55.86,55.68,55.68,23800.0,47.4862,47.614,47.4606,47.4606,23800.0
2013-10-10 15:20:00,55.67,55.79,55.67,55.78,32700.0,47.4521,47.5544,47.4521,47.5458,32700.0
2013-10-10 15:30:00,55.79,55.84,55.77,55.83,47000.0,47.5544,47.597,47.5373,47.5885,47000.0
2013-10-10 15:40:00,55.83,55.86,55.78,55.83,62000.0,47.5885,47.614,47.5458,47.5885,62000.0
2013-10-10 15:50:00,55.84,55.9,55.78,55.9,73100.0,47.597,47.6481,47.5458,47.6481,73100.0
2013-10-11 09:30:00,55.54,55.65,55.29,55.61,36100.0,47.3413,47.435,47.1282,47.4009,36100.0
2013-10-11 09:40:00,55.58,55.9,55.58,55.9,19800.0,47.3754,47.6481,47.3754,47.6481,19800.0
2013-10-11 09:50:00,55.9,55.98,55.71,55.98,26900.0,47.6481,47.7163,47.4862,47.7163,26900.0
2013-10-11 10:00:00,55.95,56.12,55.93,56.01,10200.0,47.6907,47.8356,47.6737,47.7419,10200.0
2013-10-11 10:10:00,55.99,56.13,55.95,56.09,25700.0,47.7248,47.8442,47.6907,47.8101,25700.0
2013-10-11 10:20:00,56.07,56.17,56.03,56.14,61500.0,47.793,47.8783,47.7589,47.8527,61500.0
2013-10-11 10:30:00,56.14,56.15,56.08,56.15,14200.0,47.8527,47.8612,47.8015,47.8612,14200.0
2013-10-11 10:40:00,56.13,56.15,56.07,56.11,42700.0,47.8442,47.8612,47.793,47.8271,42700.0
2013-10-11 10:50:00,56.1,56.12,55.94,55.94,15400.0,47.8186,47.8356,47.6822,47.6822,15400.0
2013-10-11 11:00:00,55.94,55.96,55.85,55.88,39100.0,47.6822,47.6993,47.6055,47.6311,39100.0
2013-10-11 11:10:00,55.86,55.94,55.86,55.9,13000.0,47.614,47.6822,47.614,47.6481,13000.0
2013-10-11 11:20:00,55.9,55.98,55.9,55.94,6400.0,47.6481,47.7163,47.6481,47.6822,6400.0
2013-10-11 11:30:00,55.96,56.0,55.93,55.99,6900.0,47.6993,47.7334,47.6737,47.7248,6900.0
2013-10-11 11:40:00,55.97,56.06,55.97,56.05,8100.0,47.7078,47.7845,47.7078,47.776,8100.0
2013-10-11 11:50:00,56.04,56.15,56.04,56.14,10400.0,47.7675,47.8612,47.7675,47.8527,10400.0
2013-10-11 12:00:00,56.13,56.16,56.12,56.15,6500.0,47.8442,47.8697,47.8356,47.8612,6500.0
2013-10-11 12:10:00,56.15,56.19,56.13,56.19,7600.0,47.8612,47.8953,47.8442,47.8953,7600.0
2013-10-11 12:20:00,56.19,56.22,56.19,56.2,7600.0,47.8953,47.9209,47.8953,47.9038,7600.0
2013-10-11 12:30:00,56.2,56.25,56.2,56.22,6100.0,47.9038,47.9465,47.9038,47.9209,6100.0
2013-10-11 12:40:00,56.26,56.31,56.26,56.3,6200.0,47.955,47.9976,47.955,47.9891,6200.0
2013-10-11 12:50:00,56.29,56.33,56.29,56.32,3400.0,47.9805,48.0146,47.9805,48.0061,3400.0
2013-10-11 13:00:00,56.31,56.33,56.29,56.31,6600.0,47.9976,48.0146,47.9805,47.9976,6600.0
2013-10-11 13:10:00,56.31,56.32,56.2,56.21,10600.0,47.9976,48.0061,47.9038,47.9124,10600.0
2013-10-11 13:20:00,56.2,56.25,56.2,56.22,5900.0,47.9038,47.9465,47.9038,47.9209,5900.0
2013-10-11 13:30:00,56.22,56.27,56.2,56.27,4700.0,47.9209,47.9635,47.9038,47.9635,4700.0
2013-10-11 13:40:00,56.26,56.27,56.22,56.23,5100.0,47.955,47.9635,47.9209,47.9294,5100.0
2013-10-11 13:50:00,56.24,56.24,56.19,56.22,6100.0,47.9379,47.9379,47.8953,47.9209,6100.0
2013-10-11 14:00:00,56.22,56.26,56.21,56.25,4700.0,47.9209,47.955,47.9124,47.9465,4700.0
2013-10-11 14:10:00,56.25,56.27,56.21,56.25,35000.0,47.9465,47.9635,47.9124,47.9465,35000.0
2013-10-11 14:20:00,56.24,56.27,56.23,56.27,34500.0,47.9379,47.9635,47.9294,47.9635,34500.0
2013-10-11 14:30:00,56.27,56.31,56.24,56.25,26100.0,47.9635,47.9976,47.9379,47.9465,26100.0
2013-10-11 14:40:00,56.25,56.28,56.24,56.24,11900.0,47.9465,47.972,47.9379,47.9379,11900.0
2013-10-11 14:50:00,56.25,56.27,56.23,56.26,13100.0,47.9465,47.9635,47.9294,47.955,13100.0
2013-10-11 15:00:00,56.26,56.27,56.21,56.21,14100.0,47.955,47.9635,47.9124,47.9124,14100.0
2013-10-11 15:10:00,56.23,56.23,56.11,56.12,17800.0,47.9294,47.9294,47.8271,47.8356,17800.0
2013-10-11 15:20:00,56.11,56.11,56.06,56.11,25500.0,47.8271,47.8271,47.7845,47.8271,25500.0
2013-10-11 15:30:00,56.11,56.14,56.07,56.08,18800.0,47.8271,47.8527,47.793,47.8015,18800.0
2013-10-11 15:40:00,56.08,56.11,56.05,56.09,30300.0,47.8015,47.8271,47.776,47.8101,30300.0
2013-10-11 15:50:00,56.08,56.16,56.03,56.15,127600.0,47.8015,47.8697,47.7589,47.8612,127600.0
2013-10-14 09:30:00,56.08,56.08,55.74,55.85,20300.0,47.8015,47.8015,47.5117,47.6055,20300.0
2013-10-14 09:40:00,55.88,55.94,55.72,55.75,20300.0,47.6311,47.6822,47.4947,47.5203,20300.0
2013-10-14 09:50:00,55.74,55.76,55.63,55.71,21000.0,47.5117,47.5288,47.418,47.4862,21000.0
2013-10-14 10:00:00,55.71,55.74,55.45,55.46,51200.0,47.4862,47.5117,47.2645,47.2731,51200.0
2013-10-14 10:10:00,55.49,55.54,55.41,55.43,22300.0,47.2986,47.3413,47.2304,47.2475,22300.0
2013-10-14 10:20:00,55.43,55.44,55.19,55.2,43000.0,47.2475,47.256,47.0429,47.0514,43000.0
2013-10-14 10:30:00,55.19,55.25,55.17,55.25,61500.0,47.0429,47.0941,47.0259,47.0941,61500.0
2013-10-14 10:40:00,55.23,55.28,55.23,55.25,30700.0,47.077,47.1196,47.077,47.0941,30700.0
2013-10-14 10:50:00,55.25,55.28,55.21,55.25,26800.0,47.0941,47.1196,47.06,47.0941,26800.0
2013-10-14 11:00:00,55.25,55.27,55.24,55.26,50700.0,47.0941,47.1111,47.0855,47.1026,50700.0
2013-10-14 11:10:00,55.26,55.3,55.16,55.22,37400.0,47.1026,47.1367,47.0174,47.0685,37400.0
2013-10-14 11:20:00,55.21,55.25,55.21,55.25,8000.0,47.06,47.0941,47.06,47.0941,8000.0
2013-10-14 11:30:00,55.25,55.26,55.23,55.25,39400.0,47.0941,47.1026,47.077,47.0941,39400.0
2013-10-14 11:40:00,55.25,55.46,55.24,55.46,26700.0,47.0941,47.2731,47.0855,47.2731,26700.0
2013-10-14 11:50:00,55.47,55.52,55.43,55.49,35400.0,47.2816,47.3242,47.2475,47.2986,35400.0
2013-10-14 12:00:00,55.48,55.55,55.48,55.52,4500.0,47.2901,47.3498,47.2901,47.3242,4500.0
2013-10-14 12:10:00,55.55,55.55,55.5,55.54,6200.0,47.3498,47.3498,47.3072,47.3413,6200.0
2013-10-14 12:20:00,55.53,55.53,55.46,55.48,4500.0,47.3327,47.3327,47.2731,47.2901,4500.0
2013-10-14 12:30:00,55.48,55.59,55.46,55.57,8400.0,47.2901,47.3839,47.2731,47.3668,8400.0
2013-10-14 12:40:00,55.56,55.58,55.43,55.43,17000.0,47.3583,47.3754,47.2475,47.2475,17000.0
2013-10-14 12:50:00,55.44,55.54,55.44,55.53,6100.0,47.256,47.3413,47.256,47.3327,6100.0
2013-10-14 13:00:00,55.55,55.59,55.52,55.59,16500.0,47.3498,47.3839,47.3242,47.3839,16500.0
2013-10-14 13:10:00,55.58,55.69,55.58,55.63,14400.0,47.3754,47.4691,47.3754,47.418,14400.0
2013-10-14 13:20:00,55.64,55.68,55.52,55.56,39000.0,47.4265,47.4606,47.3242,47.3583,39000.0
2013-10-14 13:30:00,55.52,55.57,55.48,55.49,14400.0,47.3242,47.3668,47.2901,47.2986,14400.0
2013-10-14 13:40:00,55.5,55.53,55.47,55.49,17900.0,47.3072,47.3327,47.2816,47.2986,17900.0
2013-10-14 13:50:00,55.48,55.51,55.47,55.5,19900.0,47.2901,47.3157,47.2816,47.3072,19900.0
2013-10-14 14:00:00,55.5,55.75,55.49,55.69,26000.0,47.3072,47.5203,47.2986,47.4691,26000.0
2013-10-14 14:10:00,55.67,55.79,55.67,55.77,8800.0,47.4521,47.5544,47.4521,47.5373,8800.0
2013-10-14 14:20:00,55.78,55.81,55.71,55.8,12800.0,47.5458,47.5714,47.4862,47.5629,12800.0
2013-10-14 14:30:00,55.81,55.88,55.8,55.85,10300.0,47.5714,47.6311,47.5629,47.6055,10300.0
2013-10-14 14:40:00,55.86,55.91,55.79,55.91,17200.0,47.614,47.6566,47.5544,47.6566,17200.0
2013-10-14 14:50:00,55.91,55.97,55.89,55.97,18500.0,47.6566,47.7078,47.6396,47.7078,18500.0
2013-10-14 15:00:00,55.97,56.09,55.94,56.09,16400.0,47.7078,47.8101,47.6822,47.8101,16400.0
2013-10-14 15:10:00,56.09,56.11,56.0,56.03,27200.0,47.8101,47.8271,47.7334,47.7589,27200.0
2013-10-14 15:20:00,56.02,56.02,55.91,56.02,21600.0,47.7504,47.7504,47.6566,47.7504,21600.0
2013-10-14 15:30:00,56.02,56.06,55.86,55.87,40500.0,47.7504,47.7845,47.614,47.6225,40500.0
2013-10-14 15:40:00,55.88,56.04,55.87,55.96,46900.0,47.6311,47.7675,47.6225,47.6993,46900.0
2013-10-14 15:50:00,55.98,56.05,55.94,56.03,54500.0,47.7163,47.776,47.6822,47.7589,54500.0
2013-10-15 09:30:00,56.09,56.28,55.87,55.9,10700.0,47.8101,47.972,47.6225,47.6481,10700.0
2013-10-15 09:40:00,55.92,56.11,55.76,55.98,7700.0,47.6652,47.8271,47.5288,47.7163,7700.0
2013-10-15 09:50:00,55.95,56.2,55.87,56.2,11600.0,47.6907,47.9038,47.6225,47.9038,11600.0
2013-10-15 10:00:00,56.19,56.19,55.96,55.96,21400.0,47.8953,47.8953,47.6993,47.6993,21400.0
2013-10-15 10:10:00,55.95,56.02,55.94,55.95,19800.0,47.6907,47.7504,47.6822,47.6907,19800.0
2013-10-15 10:20:00,55.95,55.98,55.84,55.89,12200.0,47.6907,47.7163,47.597,47.6396,12200.0
2013-10-15 10:30:00,55.88,55.91,55.84,55.87,14000.0,47.6311,47.6566,47.597,47.6225,14000.0
2013-10-15 10:40:00,55.88,55.89,55.75,55.75,10000.0,47.6311,47.6396,47.5203,47.5203,10000.0
2013-10-15 10:50:00,55.75,55.76,55.7,55.73,5600.0,47.5203,47.5288,47.4776,47.5032,5600.0
2013-10-15 11:00:00,55.71,55.73,55.62,55.66,10200.0,47.4862,47.5032,47.4095,47.4435,10200.0
2013-10-15 11:10:00,55.66,55.8,55.63,55.8,7900.0,47.4435,47.5629,47.418,47.5629,7900.0
2013-10-15 11:20:00,55.79,55.85,55.74,55.85,11300.0,47.5544,47.6055,47.5117,47.6055,11300.0
2013-10-15 11:30:00,55.84,55.86,55.72,55.75,16000.0,47.597,47.614,47.4947,47.5203,16000.0
2013-10-15 11:40:00,55.75,55.78,55.71,55.71,5300.0,47.5203,47.5458,47.4862,47.4862,5300.0
2013-10-15 11:50:00,55.71,55.79,55.52,55.6,32800.0,47.4862,47.5544,47.3242,47.3924,32800.0
2013-10-15 12:00:00,55.58,55.58,55.5,55.54,5600.0,47.3754,47.3754,47.3072,47.3413,5600.0
2013-10-15 12:10:00,55.56,55.58,55.46,55.5,8700.0,47.3583,47.3754,47.2731,47.3072,8700.0
2013-10-15 12:20:00,55.5,55.59,55.49,55.52,8500.0,47.3072,47.3839,47.2986,47.3242,8500.0
2013-10-15 12:30:00,55.51,55.53,55.42,55.44,8300.0,47.3157,47.3327,47.239,47.256,8300.0
2013-10-15 12:40:00,55.44,55.49,55.4,55.47,8900.0,47.256,47.2986,47.2219,47.2816,8900.0
2013-10-15 12:50:00,55.47,55.47,55.37,55.41,42200.0,47.2816,47.2816,47.1964,47.2304,42200.0
2013-10-15 13:00:00,55.41,55.42,55.37,55.4,8800.0,47.2304,47.239,47.1964,47.2219,8800.0
2013-10-15 13:10:00,55.39,55.43,55.35,55.39,8200.0,47.2134,47.2475,47.1793,47.2134,8200.0
2013-10-15 13:20:00,55.39,55.41,55.38,55.38,13400.0,47.2134,47.2304,47.2049,47.2049,13400.0
2013-10-15 13:30:00,55.37,55.5,55.37,55.46,15700.0,47.1964,47.3072,47.1964,47.2731,15700.0
2013-10-15 13:40:00,55.47,55.49,55.45,55.48,6700.0,47.2816,47.2986,47.2645,47.2901,6700.0
2013-10-15 13:50:00,55.47,55.5,55.45,55.46,6500.0,47.2816,47.3072,47.2645,47.2731,6500.0
2013-10-15 14:00:00,55.47,55.49,55.4,55.4,10600.0,47.2816,47.2986,47.2219,47.2219,10600.0
2013-10-15 14:10:00,55.39,55.4,55.34,55.38,10500.0,47.2134,47.2219,47.1708,47.2049,10500.0
2013-10-15 14:20:00,55.39,55.4,55.26,55.28,17700.0,47.2134,47.2219,47.1026,47.1196,17700.0
2013-10-15 14:30:00,55.27,55.28,55.01,55.06,34900.0,47.1111,47.1196,46.8895,46.9321,34900.0
2013-10-15 14:40:00,55.08,55.14,55.02,55.07,15700.0,46.9492,47.0003,46.898,46.9406,15700.0
2013-10-15 14:50:00,55.1,55.18,55.1,55.14,8100.0,46.9662,47.0344,46.9662,47.0003,8100.0
2013-10-15 15:00:00,55.14,55.24,55.07,55.24,52200.0,47.0003,47.0855,46.9406,47.0855,52200.0
2013-10-15 15:10:00,55.24,55.32,55.2,55.32,47000.0,47.0855,47.1537,47.0514,47.1537,47000.0
2013-10-15 15:20:00,55.32,55.39,55.31,55.35,24700.0,47.1537,47.2134,47.1452,47.1793,24700.0
2013-10-15 15:30:00,55.34,55.34,55.24,55.25,31600.0,47.1708,47.1708,47.0855,47.0941,31600.0
2013-10-15 15:40:00,55.26,55.27,55.17,55.21,34300.0,47.1026,47.1111,47.0259,47.06,34300.0
2013-10-15 15:50:00,55.2,55.23,55.15,55.17,58100.0,47.0514,47.077,47.0088,47.0259,58100.0
2013-10-16 09:30:00,55.34,55.7,55.34,55.7,14400.0,47.1708,47.4776,47.1708,47.4776,14400.0
2013-10-16 09:40:00,55.7,55.82,55.56,55.73,9200.0,47.4776,47.5799,47.3583,47.5032,9200.0
2013-10-16 09:50:00,55.73,56.0,55.73,55.86,23800.0,47.5032,47.7334,47.5032,47.614,23800.0
2013-10-16 10:00:00,55.87,55.94,55.78,55.94,18600.0,47.6225,47.6822,47.5458,47.6822,18600.0
2013-10-16 10:10:00,55.93,55.93,55.59,55.71,35800.0,47.6737,47.6737,47.3839,47.4862,35800.0
2013-10-16 10:20:00,55.72,55.74,55.61,55.68,14900.0,47.4947,47.5117,47.4009,47.4606,14900.0
2013-10-16 10:30:00,55.64,55.66,55.53,55.57,25700.0,47.4265,47.4435,47.3327,47.3668,25700.0
2013-10-16 10:40:00,55.59,55.7,55.58,55.63,48800.0,47.3839,47.4776,47.3754,47.418,48800.0
2013-10-16 10:50:00,55.63,55.65,55.6,55.63,21500.0,47.418,47.435,47.3924,47.418,21500.0
2013-10-16 11:00:00,55.62,55.66,55.6,55.62,47600.0,47.4095,47.4435,47.3924,47.4095,47600.0
2013-10-16 11:10:00,55.62,55.63,55.54,55.54,20200.0,47.4095,47.418,47.3413,47.3413,20200.0
2013-10-16 11:20:00,55.54,55.57,55.5,55.53,6600.0,47.3413,47.3668,47.3072,47.3327,6600.0
2013-10-16 11:30:00,55.55,55.69,55.55,55.6,17300.0,47.3498,47.4691,47.3498,47.3924,17300.0
2013-10-16 11:40:00,55.61,55.65,55.6,55.61,14700.0,47.4009,47.435,47.3924,47.4009,14700.0
2013-10-16 11:50:00,55.6,55.63,55.6,55.61,10800.0,47.3924,47.418,47.3924,47.4009,10800.0
2013-10-16 12:00:00,55.6,55.62,55.59,55.61,7600.0,47.3924,47.4095,47.3839,47.4009,7600.0
2013-10-16 12:10:00,55.6,55.61,55.51,55.56,15000.0,47.3924,47.4009,47.3157,47.3583,15000.0
2013-10-16 12:20:00,55.54,55.54,55.47,55.47,12200.0,47.3413,47.3413,47.2816,47.2816,12200.0
2013-10-16 12:30:00,55.47,55.59,55.44,55.57,13800.0,47.2816,47.3839,47.256,47.3668,13800.0
2013-10-16 12:40:00,55.57,55.58,55.5,55.54,10900.0,47.3668,47.3754,47.3072,47.3413,10900.0
2013-10-16 12:50:00,55.54,55.58,55.53,55.58,6800.0,47.3413,47.3754,47.3327,47.3754,6800.0
2013-10-16 13:00:00,55.59,55.61,55.54,55.54,9700.0,47.3839,47.4009,47.3413,47.3413,9700.0
2013-10-16 13:10:00,55.55,55.55,55.46,55.5,10000.0,47.3498,47.3498,47.2731,47.3072,10000.0
2013-10-16 13:20:00,55.5,55.56,55.43,55.54,16300.0,47.3072,47.3583,47.2475,47.3413,16300.0
2013-10-16 13:30:00,55.53,55.56,55.49,55.5,32200.0,47.3327,47.3583,47.2986,47.3072,32200.0
2013-10-16 13:40:00,55.5,55.53,55.48,55.53,17900.0,47.3072,47.3327,47.2901,47.3327,17900.0
2013-10-16 13:50:00,55.53,55.54,55.48,55.5,10400.0,47.3327,47.3413,47.2901,47.3072,10400.0
2013-10-16 14:00:00,55.51,55.53,55.48,55.51,11500.0,47.3157,47.3327,47.2901,47.3157,11500.0
2013-10-16 14:10:00,55.53,55.53,55.48,55.5,12300.0,47.3327,47.3327,47.2901,47.3072,12300.0
2013-10-16 14:20:00,55.52,55.53,55.48,55.49,9900.0,47.3242,47.3327,47.2901,47.2986,9900.0
2013-10-16 14:30:00,55.49,55.57,55.49,55.55,8600.0,47.2986,47.3668,47.2986,47.3498,8600.0
2013-10-16 14:40:00,55.54,55.56,55.47,55.56,38100.0,47.3413,47.3583,47.2816,47.3583,38100.0
2013-10-16 14:50:00,55.56,55.68,55.56,55.68,9400.0,47.3583,47.4606,47.3583,47.4606,9400.0
2013-10-16 15:00:00,55.68,55.69,55.6,55.69,16100.0,47.4606,47.4691,47.3924,47.4691,16100.0
2013-10-16 15:10:00,55.7,55.81,55.69,55.76,19000.0,47.4776,47.5714,47.4691,47.5288,19000.0
2013-10-16 15:20:00,55.75,55.79,55.71,55.76,16600.0,47.5203,47.5544,47.4862,47.5288,16600.0
2013-10-16 15:30:00,55.76,55.84,55.69,55.84,26300.0,47.5288,47.597,47.4691,47.597,26300.0
2013-10-16 15:40:00,55.84,55.84,55.74,55.83,70500.0,47.597,47.597,47.5117,47.5885,70500.0
2013-10-16 15:50:00,55.83,55.93,55.82,55.91,85400.0,47.5885,47.6737,47.5799,47.6566,85400.0
2013-10-17 09:30:00,55.79,56.04,55.74,55.85,25200.0,47.5544,47.7675,47.5117,47.6055,25200.0
2013-10-17 09:40:00,55.85,55.9,55.75,55.78,14800.0,47.6055,47.6481,47.5203,47.5458,14800.0
2013-10-17 09:50:00,55.76,55.83,55.73,55.8,6900.0,47.5288,47.5885,47.5032,47.5629,6900.0
2013-10-17 10:00:00,55.8,55.89,55.78,55.78,20000.0,47.5629,47.6396,47.5458,47.5458,20000.0
2013-10-17 10:10:00,55.8,55.84,55.76,55.8,21500.0,47.5629,47.597,47.5288,47.5629,21500.0
2013-10-17 10:20:00,55.8,56.01,55.79,56.01,16900.0,47.5629,47.7419,47.5544,47.7419,16900.0
2013-10-17 10:30:00,56.03,56.04,55.98,56.02,14000.0,47.7589,47.7675,47.7163,47.7504,14000.0
2013-10-17 10:40:00,56.01,56.01,55.94,55.94,8100.0,47.7419,47.7419,47.6822,47.6822,8100.0
2013-10-17 10:50:00,55.94,55.97,55.93,55.93,3200.0,47.6822,47.7078,47.6737,47.6737,3200.0
2013-10-17 11:00:00,55.96,56.01,55.93,55.96,6700.0,47.6993,47.7419,47.6737,47.6993,6700.0
2013-10-17 11:10:00,55.98,56.01,55.96,55.98,6700.0,47.7163,47.7419,47.6993,47.7163,6700.0
2013-10-17 11:20:00,55.98,56.01,55.82,55.85,58300.0,47.7163,47.7419,47.5799,47.6055,58300.0
2013-10-17 11:30:00,55.85,55.87,55.71,55.76,92700.0,47.6055,47.6225,47.4862,47.5288,92700.0
2013-10-17 11:40:00,55.76,55.78,55.72,55.78,20500.0,47.5288,47.5458,47.4947,47.5458,20500.0
2013-10-17 11:50:00,55.77,55.77,55.73,55.74,17700.0,47.5373,47.5373,47.5032,47.5117,17700.0
2013-10-17 12:00:00,55.75,55.79,55.75,55.77,29400.0,47.5203,47.5544,47.5203,47.5373,29400.0
2013-10-17 12:10:00,55.77,55.95,55.77,55.95,22600.0,47.5373,47.6907,47.5373,47.6907,22600.0
2013-10-17 12:20:00,55.95,55.95,55.73,55.73,65100.0,47.6907,47.6907,47.5032,47.5032,65100.0
2013-10-17 12:30:00,55.75,55.76,55.73,55.76,12700.0,47.5203,47.5288,47.5032,47.5288,12700.0
2013-10-17 12:40:00,55.76,55.76,55.69,55.72,12700.0,47.5288,47.5288,47.4691,47.4947,12700.0
2013-10-17 12:50:00,55.71,55.73,55.66,55.71,21700.0,47.4862,47.5032,47.4435,47.4862,21700.0
2013-10-17 13:00:00,55.71,55.72,55.68,55.69,13900.0,47.4862,47.4947,47.4606,47.4691,13900.0
2013-10-17 13:10:00,55.7,55.7,55.65,55.69,7500.0,47.4776,47.4776,47.435,47.4691,7500.0
2013-10-17 13:20:00,55.7,55.72,55.69,55.69,3900.0,47.4776,47.4947,47.4691,47.4691,3900.0
2013-10-17 13:30:00,55.69,55.72,55.69,55.7,13600.0,47.4691,47.4947,47.4691,47.4776,13600.0
2013-10-17 13:40:00,55.7,55.73,55.62,55.62,9900.0,47.4776,47.5032,47.4095,47.4095,9900.0
2013-10-17 13:50:00,55.65,55.7,55.65,55.68,4400.0,47.435,47.4776,47.435,47.4606,4400.0
2013-10-17 14:00:00,55.69,55.71,55.68,55.71,12100.0,47.4691,47.4862,47.4606,47.4862,12100.0
2013-10-17 14:10:00,55.7,55.75,55.7,55.72,24100.0,47.4776,47.5203,47.4776,47.4947,24100.0
2013-10-17 14:20:00,55.72,55.77,55.72,55.73,9000.0,47.4947,47.5373,47.4947,47.5032,9000.0
2013-10-17 14:30:00,55.74,55.75,55.68,55.69,42100.0,47.5117,47.5203,47.4606,47.4691,42100.0
2013-10-17 14:40:00,55.7,55.73,55.67,55.7,31400.0,47.4776,47.5032,47.4521,47.4776,31400.0
2013-10-17 14:50:00,55.7,55.73,55.7,55.71,12200.0,47.4776,47.5032,47.4776,47.4862,12200.0
2013-10-17 15:00:00,55.71,55.72,55.68,55.68,27500.0,47.4862,47.4947,47.4606,47.4606,27500.0
2013-10-17 15:10:00,55.69,55.83,55.68,55.82,50400.0,47.4691,47.5885,47.4606,47.5799,50400.0
2013-10-17 15:20:00,55.83,55.89,55.73,55.89,49900.0,47.5885,47.6396,47.5032,47.6396,49900.0
2013-10-17 15:30:00,55.88,55.89,55.71,55.76,80800.0,47.6311,47.6396,47.4862,47.5288,80800.0
2013-10-17 15:40:00,55.76,55.84,55.74,55.77,80600.0,47.5288,47.597,47.5117,47.5373,80600.0
2013-10-17 15:50:00,55.77,55.86,55.77,55.86,91000.0,47.5373,47.614,47.5373,47.614,91000.0
2013-10-18 09:30:00,55.97,55.97,55.64,55.79,31200.0,47.7078,47.7078,47.4265,47.5544,31200.0
2013-10-18 09:40:00,55.8,55.96,55.79,55.86,9700.0,47.5629,47.6993,47.5544,47.614,9700.0
2013-10-18 09:50:00,55.9,55.99,55.86,55.95,18800.0,47.6481,47.7248,47.614,47.6907,18800.0
2013-10-18 10:00:00,55.96,56.17,55.86,56.17,31500.0,47.6993,47.8783,47.614,47.8783,31500.0
2013-10-18 10:10:00,56.19,56.25,56.07,56.1,58300.0,47.8953,47.9465,47.793,47.8186,58300.0
2013-10-18 10:20:00,56.11,56.12,56.0,56.02,9700.0,47.8271,47.8356,47.7334,47.7504,9700.0
2013-10-18 10:30:00,56.02,56.02,55.93,55.98,15400.0,47.7504,47.7504,47.6737,47.7163,15400.0
2013-10-18 10:40:00,55.98,56.0,55.93,55.94,25400.0,47.7163,47.7334,47.6737,47.6822,25400.0
2013-10-18 10:50:00,55.94,55.94,55.82,55.82,9700.0,47.6822,47.6822,47.5799,47.5799,9700.0
2013-10-18 11:00:00,55.83,55.89,55.83,55.88,9100.0,47.5885,47.6396,47.5885,47.6311,9100.0
2013-10-18 11:10:00,55.87,55.9,55.87,55.88,4800.0,47.6225,47.6481,47.6225,47.6311,4800.0
2013-10-18 11:20:00,55.88,55.9,55.88,55.88,3700.0,47.6311,47.6481,47.6311,47.6311,3700.0
2013-10-18 11:30:00,55.9,55.98,55.88,55.98,5200.0,47.6481,47.7163,47.6311,47.7163,5200.0
2013-10-18 11:40:00,55.97,56.01,55.96,56.01,3000.0,47.7078,47.7419,47.6993,47.7419,3000.0
2013-10-18 11:50:00,56.0,56.01,55.98,55.98,3900.0,47.7334,47.7419,47.7163,47.7163,3900.0
2013-10-18 12:00:00,55.98,56.06,55.95,56.06,7800.0,47.7163,47.7845,47.6907,47.7845,7800.0
2013-10-18 12:10:00,56.05,56.08,56.02,56.02,9700.0,47.776,47.8015,47.7504,47.7504,9700.0
2013-10-18 12:20:00,56.02,56.08,55.96,56.07,34200.0,47.7504,47.8015,47.6993,47.793,34200.0
2013-10-18 12:30:00,56.07,56.18,56.07,56.17,12800.0,47.793,47.8868,47.793,47.8783,12800.0
2013-10-18 12:40:00,56.18,56.27,56.18,56.27,12300.0,47.8868,47.9635,47.8868,47.9635,12300.0
2013-10-18 12:50:00,56.28,56.33,56.28,56.33,7800.0,47.972,48.0146,47.972,48.0146,7800.0
2013-10-18 13:00:00,56.33,56.43,56.33,56.43,11700.0,48.0146,48.0999,48.0146,48.0999,11700.0
2013-10-18 13:10:00,56.44,56.45,56.41,56.43,9500.0,48.1084,48.1169,48.0828,48.0999,9500.0
2013-10-18 13:20:00,56.44,56.51,56.4,56.49,8200.0,48.1084,48.1681,48.0743,48.151,8200.0
2013-10-18 13:30:00,56.49,56.51,56.46,56.47,15100.0,48.151,48.1681,48.1255,48.134,15100.0
2013-10-18 13:40:00,56.47,56.52,56.39,56.39,43000.0,48.134,48.1766,48.0658,48.0658,43000.0
2013-10-18 13:50:00,56.38,56.43,56.3,56.34,27800.0,48.0573,48.0999,47.9891,48.0232,27800.0
2013-10-18 14:00:00,56.34,56.35,56.08,56.18,75600.0,48.0232,48.0317,47.8015,47.8868,75600.0
2013-10-18 14:10:00,56.18,56.27,56.18,56.27,17600.0,47.8868,47.9635,47.8868,47.9635,17600.0
2013-10-18 14:20:00,56.27,56.36,56.27,56.36,9900.0,47.9635,48.0402,47.9635,48.0402,9900.0
2013-10-18 14:30:00,56.37,56.46,56.37,56.45,15800.0,48.0487,48.1255,48.0487,48.1169,15800.0
2013-10-18 14:40:00,56.45,56.46,56.26,56.29,32900.0,48.1169,48.1255,47.955,47.9805,32900.0
2013-10-18 14:50:00,56.3,56.31,56.26,56.28,19700.0,47.9891,47.9976,47.955,47.972,19700.0
2013-10-18 15:00:00,56.29,56.31,56.19,56.22,32300.0,47.9805,47.9976,47.8953,47.9209,32300.0
2013-10-18 15:10:00,56.22,56.26,56.12,56.18,55900.0,47.9209,47.955,47.8356,47.8868,55900.0
2013-10-18 15:20:00,56.19,56.21,56.05,56.09,77400.0,47.8953,47.9124,47.776,47.8101,77400.0
2013-10-18 15:30:00,56.09,56.16,56.04,56.08,95500.0,47.8101,47.8697,47.7675,47.8015,95500.0
2013-10-18 15:40:00,56.08,56.09,55.87,55.94,139300.0,47.8015,47.8101,47.6225,47.6822,139300.0
2013-10-18 15:50:00,55.94,56.24,55.92,56.24,146300.0,47.6822,47.9379,47.6652,47.9379,146300.0
2013-10-21 09:30:00,56.48,56.78,56.35,56.4,56500.0,48.1425,48.3982,48.0317,48.0743,56500.0
2013-10-21 09:40:00,56.39,56.58,56.21,56.42,25900.0,48.0658,48.2277,47.9124,48.0914,25900.0
2013-10-21 09:50:00,56.41,56.41,56.22,56.32,150500.0,48.0828,48.0828,47.9209,48.0061,150500.0
2013-10-21 10:00:00,56.28,56.31,56.25,56.31,26200.0,47.972,47.9976,47.9465,47.9976,26200.0
2013-10-21 10:10:00,56.29,56.34,56.21,56.34,17700.0,47.9805,48.0232,47.9124,48.0232,17700.0
2013-10-21 10:20:00,56.35,56.6,56.35,56.41,17100.0,48.0317,48.2448,48.0317,48.0828,17100.0
2013-10-21 10:30:00,56.41,56.48,56.35,56.45,12300.0,48.0828,48.1425,48.0317,48.1169,12300.0
2013-10-21 10:40:00,56.48,56.49,56.37,56.44,18500.0,48.1425,48.151,48.0487,48.1084,18500.0
2013-10-21 10:50:00,56.42,56.45,56.37,56.45,13400.0,48.0914,48.1169,48.0487,48.1169,13400.0
2013-10-21 11:00:00,56.45,56.45,56.39,56.4,16900.0,48.1169,48.1169,48.0658,48.0743,16900.0
2013-10-21 11:10:00,56.41,56.58,56.41,56.57,14200.0,48.0828,48.2277,48.0828,48.2192,14200.0
2013-10-21 11:20:00,56.57,56.66,56.57,56.66,12200.0,48.2192,48.2959,48.2192,48.2959,12200.0
2013-10-21 11:30:00,56.67,56.69,56.55,56.55,17100.0,48.3045,48.3215,48.2022,48.2022,17100.0
2013-10-21 11:40:00,56.55,56.65,56.55,56.6,18200.0,48.2022,48.2874,48.2022,48.2448,18200.0
2013-10-21 11:50:00,56.6,56.69,56.6,56.68,8800.0,48.2448,48.3215,48.2448,48.313,8800.0
2013-10-21 12:00:00,56.68,56.68,56.54,56.56,20600.0,48.313,48.313,48.1936,48.2107,20600.0
2013-10-21 12:10:00,56.57,56.59,56.55,56.55,13600.0,48.2192,48.2363,48.2022,48.2022,13600.0
2013-10-21 12:20:00,56.55,56.61,56.55,56.61,12600.0,48.2022,48.2533,48.2022,48.2533,12600.0
2013-10-21 12:30:00,56.61,56.62,56.58,56.62,10500.0,48.2533,48.2618,48.2277,48.2618,10500.0
2013-10-21 12:40:00,56.62,56.64,56.58,56.6,13800.0,48.2618,48.2789,48.2277,48.2448,13800.0
2013-10-21 12:50:00,56.61,56.63,56.59,56.62,13400.0,48.2533,48.2704,48.2363,48.2618,13400.0
2013-10-21 13:00:00,56.62,56.65,56.57,56.58,16500.0,48.2618,48.2874,48.2192,48.2277,16500.0
2013-10-21 13:10:00,56.59,56.65,56.57,56.6,16400.0,48.2363,48.2874,48.2192,48.2448,16400.0
2013-10-21 13:20:00,56.6,56.63,56.56,56.63,11100.0,48.2448,48.2704,48.2107,48.2704,11100.0
2013-10-21 13:30:00,56.63,56.64,56.57,56.57,35800.0,48.2704,48.2789,48.2192,48.2192,35800.0
2013-10-21 13:40:00,56.57,56.67,56.55,56.63,33600.0,48.2192,48.3045,48.2022,48.2704,33600.0
2013-10-21 13:50:00,56.63,56.66,56.59,56.59,15800.0,48.2704,48.2959,48.2363,48.2363,15800.0
2013-10-21 14:00:00,56.6,56.63,56.58,56.6,18500.0,48.2448,48.2704,48.2277,48.2448,18500.0
2013-10-21 14:10:00,56.6,56.63,56.57,56.63,18000.0,48.2448,48.2704,48.2192,48.2704,18000.0
2013-10-21 14:20:00,56.63,56.63,56.55,56.6,22100.0,48.2704,48.2704,48.2022,48.2448,22100.0
2013-10-21 14:30:00,56.59,56.59,56.55,56.57,18100.0,48.2363,48.2363,48.2022,48.2192,18100.0
2013-10-21 14:40:00,56.56,56.6,56.54,56.58,35800.0,48.2107,48.2448,48.1936,48.2277,35800.0
2013-10-21 14:50:00,56.57,56.57,56.44,56.51,50900.0,48.2192,48.2192,48.1084,48.1681,50900.0
2013-10-21 15:00:00,56.51,56.56,56.49,56.55,29400.0,48.1681,48.2107,48.151,48.2022,29400.0
2013-10-21 15:10:00,56.56,56.56,56.39,56.44,66800.0,48.2107,48.2107,48.0658,48.1084,66800.0
2013-10-21 15:20:00,56.44,56.46,56.26,56.29,42300.0,48.1084,48.1255,47.955,47.9805,42300.0
2013-10-21 15:30:00,56.29,56.34,56.28,56.32,47200.0,47.9805,48.0232,47.972,48.0061,47200.0
2013-10-21 15:40:00,56.31,56.4,56.3,56.4,55300.0,47.9976,48.0743,47.9891,48.0743,55300.0
2013-10-21 15:50:00,56.4,56.44,56.33,56.34,117900.0,48.0743,48.1084,48.0146,48.0232,117900.0
2013-10-22 09:30:00,56.91,57.03,56.67,56.85,55000.0,48.509,48.6113,48.3045,48.4579,55000.0
2013-10-22 09:40:00,56.88,57.15,56.88,57.14,31300.0,48.4835,48.7136,48.4835,48.7051,31300.0
2013-10-22 09:50:00,57.15,57.31,57.14,57.24,31700.0,48.7136,48.85,48.7051,48.7903,31700.0
2013-10-22 10:00:00,57.26,57.34,57.11,57.22,34800.0,48.8074,48.8755,48.6795,48.7733,34800.0
2013-10-22 10:10:00,57.22,57.24,57.13,57.17,14700.0,48.7733,48.7903,48.6965,48.7306,14700.0
2013-10-22 10:20:00,57.17,57.19,57.13,57.18,23500.0,48.7306,48.7477,48.6965,48.7392,23500.0
2013-10-22 10:30:00,57.17,57.21,57.04,57.14,54000.0,48.7306,48.7647,48.6198,48.7051,54000.0
2013-10-22 10:40:00,57.13,57.16,57.07,57.08,22600.0,48.6965,48.7221,48.6454,48.6539,22600.0
2013-10-22 10:50:00,57.07,57.12,56.99,57.03,37400.0,48.6454,48.688,48.5772,48.6113,37400.0
2013-10-22 11:00:00,57.02,57.04,56.9,56.94,31900.0,48.6028,48.6198,48.5005,48.5346,31900.0
2013-10-22 11:10:00,56.92,56.96,56.9,56.93,13000.0,48.5175,48.5516,48.5005,48.5261,13000.0
2013-10-22 11:20:00,56.96,56.97,56.9,56.96,20200.0,48.5516,48.5602,48.5005,48.5516,20200.0
2013-10-22 11:30:00,56.95,56.96,56.9,56.92,14600.0,48.5431,48.5516,48.5005,48.5175,14600.0
2013-10-22 11:40:00,56.92,56.92,56.88,56.9,17600.0,48.5175,48.5175,48.4835,48.5005,17600.0
2013-10-22 11:50:00,56.91,56.91,56.88,56.9,12300.0,48.509,48.509,48.4835,48.5005,12300.0
2013-10-22 12:00:00,56.89,56.93,56.88,56.88,21400.0,48.492,48.5261,48.4835,48.4835,21400.0
2013-10-22 12:10:00,56.89,56.9,56.88,56.89,21500.0,48.492,48.5005,48.4835,48.492,21500.0
2013-10-22 12:20:00,56.89,56.89,56.66,56.68,16600.0,48.492,48.492,48.2959,48.313,16600.0
2013-10-22 12:30:00,56.66,56.66,56.54,56.54,11800.0,48.2959,48.2959,48.1936,48.1936,11800.0
2013-10-22 12:40:00,56.55,56.64,56.49,56.53,21200.0,48.2022,48.2789,48.151,48.1851,21200.0
2013-10-22 12:50:00,56.51,56.54,56.48,56.48,7000.0,48.1681,48.1936,48.1425,48.1425,7000.0
2013-10-22 13:00:00,56.5,56.63,56.5,56.59,20500.0,48.1595,48.2704,48.1595,48.2363,20500.0
2013-10-22 13:10:00,56.6,56.63,56.58,56.62,8700.0,48.2448,48.2704,48.2277,48.2618,8700.0
2013-10-22 13:20:00,56.59,56.64,56.58,56.59,14900.0,48.2363,48.2789,48.2277,48.2363,14900.0
2013-10-22 13:30:00,56.58,56.62,56.58,56.62,11000.0,48.2277,48.2618,48.2277,48.2618,11000.0
2013-10-22 13:40:00,56.62,56.69,56.59,56.69,14800.0,48.2618,48.3215,48.2363,48.3215,14800.0
2013-10-22 13:50:00,56.68,56.69,56.65,56.65,28100.0,48.313,48.3215,48.2874,48.2874,28100.0
2013-10-22 14:00:00,56.64,56.68,56.62,56.68,27300.0,48.2789,48.313,48.2618,48.313,27300.0
2013-10-22 14:10:00,56.68,56.77,56.68,56.75,29600.0,48.313,48.3897,48.313,48.3726,29600.0
2013-10-22 14:20:00,56.74,56.77,56.72,56.75,24300.0,48.3641,48.3897,48.3471,48.3726,24300.0
2013-10-22 14:30:00,56.74,56.8,56.74,56.8,12700.0,48.3641,48.4153,48.3641,48.4153,12700.0
2013-10-22 14:40:00,56.79,56.88,56.77,56.85,25000.0,48.4067,48.4835,48.3897,48.4579,25000.0
2013-10-22 14:50:00,56.85,56.98,56.83,56.89,50800.0,48.4579,48.5687,48.4408,48.492,50800.0
2013-10-22 15:00:00,56.89,57.02,56.88,57.01,21900.0,48.492,48.6028,48.4835,48.5943,21900.0
2013-10-22 15:10:00,57.02,57.13,57.01,57.06,31700.0,48.6028,48.6965,48.5943,48.6369,31700.0
2013-10-22 15:20:00,57.06,57.1,57.05,57.05,22400.0,48.6369,48.671,48.6284,48.6284,22400.0
2013-10-22 15:30:00,57.05,57.06,56.93,56.95,59500.0,48.6284,48.6369,48.5261,48.5431,59500.0
2013-10-22 15:40:00,56.96,56.98,56.83,56.84,31700.0,48.5516,48.5687,48.4408,48.4494,31700.0
2013-10-22 15:50:00,56.84,56.91,56.83,56.9,91600.0,48.4494,48.509,48.4408,48.5005,91600.0
2013-10-23 09:30:00,56.6,56.94,56.59,56.61,28300.0,48.2448,48.5346,48.2363,48.2533,28300.0
2013-10-23 09:40:00,56.67,56.69,56.53,56.68,14700.0,48.3045,48.3215,48.1851,48.313,14700.0
2013-10-23 09:50:00,56.65,56.68,56.59,56.64,6600.0,48.2874,48.313,48.2363,48.2789,6600.0
2013-10-23 10:00:00,56.61,56.64,56.57,56.62,21400.0,48.2533,48.2789,48.2192,48.2618,21400.0
2013-10-23 10:10:00,56.62,56.78,56.52,56.57,24200.0,48.2618,48.3982,48.1766,48.2192,24200.0
2013-10-23 10:20:00,56.56,56.62,56.45,56.47,13500.0,48.2107,48.2618,48.1169,48.134,13500.0
2013-10-23 10:30:00,56.47,56.54,56.42,56.46,8900.0,48.134,48.1936,48.0914,48.1255,8900.0
2013-10-23 10:40:00,56.44,56.48,56.42,56.43,6300.0,48.1084,48.1425,48.0914,48.0999,6300.0
2013-10-23 10:50:00,56.42,56.48,56.35,56.44,4800.0,48.0914,48.1425,48.0317,48.1084,4800.0
2013-10-23 11:00:00,56.48,56.52,56.45,56.45,4500.0,48.1425,48.1766,48.1169,48.1169,4500.0
2013-10-23 11:10:00,56.43,56.49,56.41,56.45,7700.0,48.0999,48.151,48.0828,48.1169,7700.0
2013-10-23 11:20:00,56.47,56.69,56.46,56.55,27400.0,48.134,48.3215,48.1255,48.2022,27400.0
2013-10-23 11:30:00,56.59,56.7,56.54,56.54,5200.0,48.2363,48.33,48.1936,48.1936,5200.0
2013-10-23 11:40:00,56.57,56.59,56.53,56.54,8600.0,48.2192,48.2363,48.1851,48.1936,8600.0
2013-10-23 11:50:00,56.55,56.56,56.45,56.46,23300.0,48.2022,48.2107,48.1169,48.1255,23300.0
2013-10-23 12:00:00,56.46,56.59,56.43,56.53,6600.0,48.1255,48.2363,48.0999,48.1851,6600.0
2013-10-23 12:10:00,56.53,56.65,56.53,56.6,2500.0,48.1851,48.2874,48.1851,48.2448,2500.0
2013-10-23 12:20:00,56.59,56.6,56.53,56.57,7700.0,48.2363,48.2448,48.1851,48.2192,7700.0
2013-10-23 12:30:00,56.59,56.63,56.59,56.61,11000.0,48.2363,48.2704,48.2363,48.2533,11000.0
2013-10-23 12:40:00,56.61,56.63,56.59,56.62,1600.0,48.2533,48.2704,48.2363,48.2618,1600.0
2013-10-23 12:50:00,56.62,56.63,56.61,56.63,9600.0,48.2618,48.2704,48.2533,48.2704,9600.0
2013-10-23 13:00:00,56.62,56.67,56.61,56.65,13000.0,48.2618,48.3045,48.2533,48.2874,13000.0
2013-10-23 13:10:00,56.65,56.82,56.64,56.82,7100.0,48.2874,48.4323,48.2789,48.4323,7100.0
2013-10-23 13:20:00,56.81,56.89,56.8,56.86,7300.0,48.4238,48.492,48.4153,48.4664,7300.0
2013-10-23 13:30:00,56.84,56.86,56.76,56.77,8800.0,48.4494,48.4664,48.3812,48.3897,8800.0
2013-10-23 13:40:00,56.77,56.89,56.77,56.87,14100.0,48.3897,48.492,48.3897,48.4749,14100.0
2013-10-23 13:50:00,56.87,56.93,56.83,56.84,11200.0,48.4749,48.5261,48.4408,48.4494,11200.0
2013-10-23 14:00:00,56.84,56.87,56.81,56.83,7400.0,48.4494,48.4749,48.4238,48.4408,7400.0
2013-10-23 14:10:00,56.83,56.93,56.82,56.86,19200.0,48.4408,48.5261,48.4323,48.4664,19200.0
2013-10-23 14:20:00,56.86,56.88,56.82,56.85,9300.0,48.4664,48.4835,48.4323,48.4579,9300.0
2013-10-23 14:30:00,56.85,56.88,56.71,56.73,33500.0,48.4579,48.4835,48.3385,48.3556,33500.0
2013-10-23 14:40:00,56.74,56.85,56.73,56.82,8800.0,48.3641,48.4579,48.3556,48.4323,8800.0
2013-10-23 14:50:00,56.8,56.81,56.72,56.75,23000.0,48.4153,48.4238,48.3471,48.3726,23000.0
2013-10-23 15:00:00,56.75,56.85,56.74,56.83,25300.0,48.3726,48.4579,48.3641,48.4408,25300.0
2013-10-23 15:10:00,56.82,56.86,56.81,56.85,27800.0,48.4323,48.4664,48.4238,48.4579,27800.0
2013-10-23 15:20:00,56.84,56.86,56.81,56.85,30500.0,48.4494,48.4664,48.4238,48.4579,30500.0
2013-10-23 15:30:00,56.85,56.9,56.84,56.88,17300.0,48.4579,48.5005,48.4494,48.4835,17300.0
2013-10-23 15:40:00,56.87,57.03,56.86,56.98,38000.0,48.4749,48.6113,48.4664,48.5687,38000.0
2013-10-23 15:50:00,57.0,57.14,56.99,57.12,108200.0,48.5857,48.7051,48.5772,48.688,108200.0
2013-10-24 09:30:00,56.35,56.68,56.35,56.62,41500.0,48.0317,48.313,48.0317,48.2618,41500.0
2013-10-24 09:40:00,56.59,56.64,56.3,56.31,52400.0,48.2363,48.2789,47.9891,47.9976,52400.0
2013-10-24 09:50:00,56.33,56.66,56.27,56.38,55700.0,48.0146,48.2959,47.9635,48.0573,55700.0
2013-10-24 10:00:00,56.47,56.55,56.41,56.5,65300.0,48.134,48.2022,48.0828,48.1595,65300.0
2013-10-24 10:10:00,56.5,56.51,56.33,56.38,19900.0,48.1595,48.1681,48.0146,48.0573,19900.0
2013-10-24 10:20:00,56.38,56.47,55.97,55.97,36200.0,48.0573,48.134,47.7078,47.7078,36200.0
2013-10-24 10:30:00,55.98,56.34,55.86,56.26,59200.0,47.7163,48.0232,47.614,47.955,59200.0
2013-10-24 10:40:00,56.27,56.39,56.23,56.23,48900.0,47.9635,48.0658,47.9294,47.9294,48900.0
2013-10-24 10:50:00,56.23,56.28,56.14,56.26,12800.0,47.9294,47.972,47.8527,47.955,12800.0
2013-10-24 11:00:00,56.23,56.35,56.23,56.27,50600.0,47.9294,48.0317,47.9294,47.9635,50600.0
2013-10-24 11:10:00,56.27,56.33,56.24,56.33,18900.0,47.9635,48.0146,47.9379,48.0146,18900.0
2013-10-24 11:20:00,56.3,56.3,56.12,56.15,54200.0,47.9891,47.9891,47.8356,47.8612,54200.0
2013-10-24 11:30:00,56.15,56.26,56.09,56.22,15700.0,47.8612,47.955,47.8101,47.9209,15700.0
2013-10-24 11:40:00,56.26,56.26,56.1,56.17,23300.0,47.955,47.955,47.8186,47.8783,23300.0
2013-10-24 11:50:00,56.15,56.15,55.97,56.05,7800.0,47.8612,47.8612,47.7078,47.776,7800.0
2013-10-24 12:00:00,56.05,56.13,56.04,56.1,17000.0,47.776,47.8442,47.7675,47.8186,17000.0
2013-10-24 12:10:00,56.12,56.17,56.1,56.11,9800.0,47.8356,47.8783,47.8186,47.8271,9800.0
2013-10-24 12:20:00,56.1,56.21,56.1,56.14,5800.0,47.8186,47.9124,47.8186,47.8527,5800.0
2013-10-24 12:30:00,56.12,56.21,56.12,56.21,17100.0,47.8356,47.9124,47.8356,47.9124,17100.0
2013-10-24 12:40:00,56.25,56.25,56.09,56.11,59500.0,47.9465,47.9465,47.8101,47.8271,59500.0
2013-10-24 12:50:00,56.1,56.2,56.08,56.2,13000.0,47.8186,47.9038,47.8015,47.9038,13000.0
2013-10-24 13:00:00,56.2,56.28,56.18,56.25,13600.0,47.9038,47.972,47.8868,47.9465,13600.0
2013-10-24 13:10:00,56.24,56.26,56.19,56.2,10800.0,47.9379,47.955,47.8953,47.9038,10800.0
2013-10-24 13:20:00,56.19,56.36,56.19,56.35,11500.0,47.8953,48.0402,47.8953,48.0317,11500.0
2013-10-24 13:30:00,56.34,56.49,56.28,56.48,25300.0,48.0232,48.151,47.972,48.1425,25300.0
2013-10-24 13:40:00,56.48,56.58,56.48,56.54,15100.0,48.1425,48.2277,48.1425,48.1936,15100.0
2013-10-24 13:50:00,56.53,56.53,56.45,56.48,38000.0,48.1851,48.1851,48.1169,48.1425,38000.0
2013-10-24 14:00:00,56.48,56.51,56.47,56.51,20400.0,48.1425,48.1681,48.134,48.1681,20400.0
2013-10-24 14:10:00,56.5,56.51,56.44,56.49,20600.0,48.1595,48.1681,48.1084,48.151,20600.0
2013-10-24 14:20:00,56.49,56.51,56.46,56.46,30700.0,48.151,48.1681,48.1255,48.1255,30700.0
2013-10-24 14:30:00,56.46,56.7,56.46,56.7,16200.0,48.1255,48.33,48.1255,48.33,16200.0
2013-10-24 14:40:00,56.69,56.7,56.42,56.6,41400.0,48.3215,48.33,48.0914,48.2448,41400.0
2013-10-24 14:50:00,56.6,56.6,56.45,56.49,26800.0,48.2448,48.2448,48.1169,48.151,26800.0
2013-10-24 15:00:00,56.47,56.5,56.41,56.46,24100.0,48.134,48.1595,48.0828,48.1255,24100.0
2013-10-24 15:10:00,56.47,56.63,56.47,56.57,35200.0,48.134,48.2704,48.134,48.2192,35200.0
2013-10-24 15:20:00,56.55,56.55,56.41,56.52,31700.0,48.2022,48.2022,48.0828,48.1766,31700.0
2013-10-24 15:30:00,56.51,56.55,56.2,56.22,101700.0,48.1681,48.2022,47.9038,47.9209,101700.0
2013-10-24 15:40:00,56.21,56.25,56.17,56.21,87800.0,47.9124,47.9465,47.8783,47.9124,87800.0
2013-10-24 15:50:00,56.25,56.39,56.22,56.33,131000.0,47.9465,48.0658,47.9209,48.0146,131000.0
2013-10-25 09:30:00,50.71,51.5,50.64,51.43,451900.0,43.2243,43.8976,43.1646,43.838,451900.0
2013-10-25 09:40:00,51.42,51.68,50.51,50.97,312900.0,43.8294,44.0511,43.0538,43.4459,312900.0
2013-10-25 09:50:00,50.98,51.01,50.49,50.5,259300.0,43.4544,43.48,43.0367,43.0453,259300.0
2013-10-25 10:00:00,50.51,50.51,50.0,50.22,465300.0,43.0538,43.0538,42.6191,42.8066,465300.0
2013-10-25 10:10:00,50.25,50.53,50.1,50.45,203600.0,42.8322,43.0708,42.7043,43.0026,203600.0
2013-10-25 10:20:00,50.47,50.69,50.45,50.57,168100.0,43.0197,43.2072,43.0026,43.1049,168100.0
2013-10-25 10:30:00,50.57,50.57,49.6,49.61,186800.0,43.1049,43.1049,42.2781,42.2866,186800.0
2013-10-25 10:40:00,49.61,49.95,49.5,49.8,180700.0,42.2866,42.5764,42.1929,42.4486,180700.0
2013-10-25 10:50:00,49.79,49.98,49.66,49.87,67900.0,42.4401,42.602,42.3293,42.5083,67900.0
2013-10-25 11:00:00,49.85,50.05,49.76,49.88,82100.0,42.4912,42.6617,42.4145,42.5168,82100.0
2013-10-25 11:10:00,49.86,50.01,49.75,49.75,109400.0,42.4997,42.6276,42.406,42.406,109400.0
2013-10-25 11:20:00,49.75,49.83,49.65,49.67,165200.0,42.406,42.4742,42.3207,42.3378,165200.0
2013-10-25 11:30:00,49.68,49.73,49.5,49.5,204500.0,42.3463,42.3889,42.1929,42.1929,204500.0
2013-10-25 11:40:00,49.5,49.51,48.72,48.78,313100.0,42.1929,42.2014,41.528,41.5792,313100.0
2013-10-25 11:50:00,48.73,49.32,48.72,49.14,128000.0,41.5365,42.0394,41.528,41.886,128000.0
2013-10-25 12:00:00,49.16,49.75,48.72,49.37,169700.0,41.9031,42.406,41.528,42.0821,169700.0
2013-10-25 12:10:00,49.34,49.5,49.25,49.45,170100.0,42.0565,42.1929,41.9798,42.1503,170100.0
2013-10-25 12:20:00,49.44,49.65,49.43,49.56,92600.0,42.1417,42.3207,42.1332,42.244,92600.0
2013-10-25 12:30:00,49.55,49.65,49.51,49.54,70900.0,42.2355,42.3207,42.2014,42.227,70900.0
2013-10-25 12:40:00,49.51,49.7,49.5,49.67,95600.0,42.2014,42.3634,42.1929,42.3378,95600.0
2013-10-25 12:50:00,49.65,49.67,49.33,49.34,83100.0,42.3207,42.3378,42.048,42.0565,83100.0
2013-10-25 13:00:00,49.34,49.47,49.3,49.45,75900.0,42.0565,42.1673,42.0224,42.1503,75900.0
2013-10-25 13:10:00,49.45,49.46,49.4,49.46,54600.0,42.1503,42.1588,42.1076,42.1588,54600.0
2013-10-25 13:20:00,49.46,49.49,49.46,49.48,58300.0,42.1588,42.1844,42.1588,42.1758,58300.0
2013-10-25 13:30:00,49.48,49.61,49.45,49.5,78200.0,42.1758,42.2866,42.1503,42.1929,78200.0
2013-10-25 13:40:00,49.5,49.54,49.47,49.54,58500.0,42.1929,42.227,42.1673,42.227,58500.0
2013-10-25 13:50:00,49.54,49.55,49.46,49.47,60200.0,42.227,42.2355,42.1588,42.1673,60200.0
2013-10-25 14:00:00,49.47,49.51,49.46,49.51,76900.0,42.1673,42.2014,42.1588,42.2014,76900.0
2013-10-25 14:10:00,49.51,49.59,49.44,49.53,125800.0,42.2014,42.2696,42.1417,42.2184,125800.0
2013-10-25 14:20:00,49.54,49.58,49.48,49.57,85700.0,42.227,42.2611,42.1758,42.2525,85700.0
2013-10-25 14:30:00,49.56,49.69,49.55,49.62,110500.0,42.244,42.3548,42.2355,42.2952,110500.0
2013-10-25 14:40:00,49.62,49.8,49.62,49.8,138500.0,42.2952,42.4486,42.2952,42.4486,138500.0
2013-10-25 14:50:00,49.8,50.0,49.59,49.6,148400.0,42.4486,42.6191,42.2696,42.2781,148400.0
2013-10-25 15:00:00,49.6,49.62,49.54,49.6,78700.0,42.2781,42.2952,42.227,42.2781,78700.0
2013-10-25 15:10:00,49.61,49.69,49.51,49.51,232500.0,42.2866,42.3548,42.2014,42.2014,232500.0
2013-10-25 15:20:00,49.51,49.54,49.45,49.46,182600.0,42.2014,42.227,42.1503,42.1588,182600.0
2013-10-25 15:30:00,49.47,49.71,49.4,49.42,200000.0,42.1673,42.3719,42.1076,42.1247,200000.0
2013-10-25 15:40:00,49.42,49.47,49.33,49.44,273000.0,42.1247,42.1673,42.048,42.1417,273000.0
2013-10-25 15:50:00,49.43,49.57,49.43,49.55,293900.0,42.1332,42.2525,42.1332,42.2355,293900.0
2013-10-28 09:30:00,50.74,51.12,50.74,50.91,164700.0,43.2498,43.5737,43.2498,43.3947,164700.0
2013-10-28 09:40:00,50.9,50.98,50.69,50.75,112200.0,43.3862,43.4544,43.2072,43.2584,112200.0
2013-10-28 09:50:00,50.75,50.76,50.55,50.55,87400.0,43.2584,43.2669,43.0879,43.0879,87400.0
2013-10-28 10:00:00,50.55,50.57,50.45,50.48,128300.0,43.0879,43.1049,43.0026,43.0282,128300.0
2013-10-28 10:10:00,50.48,50.55,50.31,50.34,68700.0,43.0282,43.0879,42.8833,42.9089,68700.0
2013-10-28 10:20:00,50.34,50.43,50.33,50.35,64000.0,42.9089,42.9856,42.9004,42.9174,64000.0
2013-10-28 10:30:00,50.34,50.37,50.22,50.33,62300.0,42.9089,42.9344,42.8066,42.9004,62300.0
2013-10-28 10:40:00,50.33,50.38,50.22,50.26,53800.0,42.9004,42.943,42.8066,42.8407,53800.0
2013-10-28 10:50:00,50.25,50.32,50.23,50.27,65100.0,42.8322,42.8918,42.8151,42.8492,65100.0
2013-10-28 11:00:00,50.26,50.35,50.12,50.13,65700.0,42.8407,42.9174,42.7214,42.7299,65700.0
2013-10-28 11:10:00,50.13,50.13,49.99,50.04,99800.0,42.7299,42.7299,42.6105,42.6532,99800.0
2013-10-28 11:20:00,50.04,50.15,50.0,50.12,38400.0,42.6532,42.7469,42.6191,42.7214,38400.0
2013-10-28 11:30:00,50.13,50.14,50.04,50.04,38800.0,42.7299,42.7384,42.6532,42.6532,38800.0
2013-10-28 11:40:00,50.03,50.04,49.82,49.92,66700.0,42.6446,42.6532,42.4656,42.5509,66700.0
2013-10-28 11:50:00,49.92,50.06,49.86,50.05,28400.0,42.5509,42.6702,42.4997,42.6617,28400.0
2013-10-28 12:00:00,50.05,50.23,50.02,50.22,31500.0,42.6617,42.8151,42.6361,42.8066,31500.0
2013-10-28 12:10:00,50.23,50.3,50.12,50.13,34700.0,42.8151,42.8748,42.7214,42.7299,34700.0
2013-10-28 12:20:00,50.13,50.13,49.96,49.98,97900.0,42.7299,42.7299,42.585,42.602,97900.0
2013-10-28 12:30:00,49.98,50.0,49.93,49.93,26100.0,42.602,42.6191,42.5594,42.5594,26100.0
2013-10-28 12:40:00,49.93,49.93,49.86,49.86,49300.0,42.5594,42.5594,42.4997,42.4997,49300.0
2013-10-28 12:50:00,49.87,49.87,49.72,49.74,124800.0,42.5083,42.5083,42.3804,42.3974,124800.0
2013-10-28 13:00:00,49.73,49.75,49.45,49.71,145300.0,42.3889,42.406,42.1503,42.3719,145300.0
2013-10-28 13:10:00,49.71,49.72,49.48,49.48,49100.0,42.3719,42.3804,42.1758,42.1758,49100.0
2013-10-28 13:20:00,49.48,49.68,49.39,49.67,96200.0,42.1758,42.3463,42.0991,42.3378,96200.0
2013-10-28 13:30:00,49.68,49.79,49.63,49.76,73600.0,42.3463,42.4401,42.3037,42.4145,73600.0
2013-10-28 13:40:00,49.75,49.76,49.62,49.7,130900.0,42.406,42.4145,42.2952,42.3634,130900.0
2013-10-28 13:50:00,49.7,49.87,49.7,49.87,102500.0,42.3634,42.5083,42.3634,42.5083,102500.0
2013-10-28 14:00:00,49.87,49.89,49.81,49.89,66100.0,42.5083,42.5253,42.4571,42.5253,66100.0
2013-10-28 14:10:00,49.88,49.89,49.75,49.77,74200.0,42.5168,42.5253,42.406,42.423,74200.0
2013-10-28 14:20:00,49.76,49.88,49.76,49.88,43600.0,42.4145,42.5168,42.4145,42.5168,43600.0
2013-10-28 14:30:00,49.88,49.92,49.84,49.88,56400.0,42.5168,42.5509,42.4827,42.5168,56400.0
2013-10-28 14:40:00,49.88,49.95,49.86,49.86,40200.0,42.5168,42.5764,42.4997,42.4997,40200.0
2013-10-28 14:50:00,49.86,50.07,49.72,50.0,166100.0,42.4997,42.6787,42.3804,42.6191,166100.0
2013-10-28 15:00:00,50.01,50.05,49.87,49.88,99400.0,42.6276,42.6617,42.5083,42.5168,99400.0
2013-10-28 15:10:00,49.87,49.93,49.85,49.9,121500.0,42.5083,42.5594,42.4912,42.5338,121500.0
2013-10-28 15:20:00,49.9,50.08,49.9,49.98,131600.0,42.5338,42.6873,42.5338,42.602,131600.0
2013-10-28 15:30:00,49.98,50.07,49.97,50.07,98000.0,42.602,42.6787,42.5935,42.6787,98000.0
2013-10-28 15:40:00,50.07,50.16,49.99,50.08,183900.0,42.6787,42.7554,42.6105,42.6873,183900.0
2013-10-28 15:50:00,50.07,50.15,50.04,50.12,243100.0,42.6787,42.7469,42.6532,42.7214,243100.0
2013-10-29 09:30:00,50.43,50.43,50.26,50.33,82900.0,42.9856,42.9856,42.8407,42.9004,82900.0
2013-10-29 09:40:00,50.33,50.52,50.27,50.42,39000.0,42.9004,43.0623,42.8492,42.9771,39000.0
2013-10-29 09:50:00,50.47,50.73,50.45,50.73,30400.0,43.0197,43.2413,43.0026,43.2413,30400.0
2013-10-29 10:00:00,50.7,50.79,50.39,50.43,45700.0,43.2157,43.2924,42.9515,42.9856,45700.0
2013-10-29 10:10:00,50.4,50.58,50.4,50.46,36700.0,42.96,43.1134,42.96,43.0112,36700.0
2013-10-29 10:20:00,50.46,50.47,50.28,50.42,42200.0,43.0112,43.0197,42.8577,42.9771,42200.0
2013-10-29 10:30:00,50.42,50.46,50.34,50.43,50000.0,42.9771,43.0112,42.9089,42.9856,50000.0
2013-10-29 10:40:00,50.44,50.56,50.4,50.5,34600.0,42.9941,43.0964,42.96,43.0453,34600.0
2013-10-29 10:50:00,50.52,50.55,50.4,50.41,40300.0,43.0623,43.0879,42.96,42.9685,40300.0
2013-10-29 11:00:00,50.42,50.44,50.36,50.38,48100.0,42.9771,42.9941,42.9259,42.943,48100.0
2013-10-29 11:10:00,50.38,50.41,50.33,50.33,39500.0,42.943,42.9685,42.9004,42.9004,39500.0
2013-10-29 11:20:00,50.34,50.38,50.31,50.38,26400.0,42.9089,42.943,42.8833,42.943,26400.0
2013-10-29 11:30:00,50.37,50.44,50.36,50.42,25000.0,42.9344,42.9941,42.9259,42.9771,25000.0
2013-10-29 11:40:00,50.42,50.44,50.31,50.37,24400.0,42.9771,42.9941,42.8833,42.9344,24400.0
2013-10-29 11:50:00,50.38,50.43,50.34,50.39,24600.0,42.943,42.9856,42.9089,42.9515,24600.0
2013-10-29 12:00:00,50.39,50.45,50.36,50.45,25000.0,42.9515,43.0026,42.9259,43.0026,25000.0
2013-10-29 12:10:00,50.45,50.45,50.4,50.4,23900.0,43.0026,43.0026,42.96,42.96,23900.0
2013-10-29 12:20:00,50.4,50.45,50.4,50.41,34000.0,42.96,43.0026,42.96,42.9685,34000.0
2013-10-29 12:30:00,50.42,50.42,50.36,50.39,17800.0,42.9771,42.9771,42.9259,42.9515,17800.0
2013-10-29 12:40:00,50.39,50.41,50.38,50.39,20500.0,42.9515,42.9685,42.943,42.9515,20500.0
2013-10-29 12:50:00,50.4,50.42,50.36,50.38,31100.0,42.96,42.9771,42.9259,42.943,31100.0
2013-10-29 13:00:00,50.39,50.39,50.32,50.33,23600.0,42.9515,42.9515,42.8918,42.9004,23600.0
2013-10-29 13:10:00,50.34,50.34,50.31,50.32,18500.0,42.9089,42.9089,42.8833,42.8918,18500.0
2013-10-29 13:20:00,50.31,50.32,50.25,50.28,33500.0,42.8833,42.8918,42.8322,42.8577,33500.0
2013-10-29 13:30:00,50.29,50.31,50.24,50.24,33800.0,42.8663,42.8833,42.8236,42.8236,33800.0
2013-10-29 13:40:00,50.26,50.3,50.24,50.25,26000.0,42.8407,42.8748,42.8236,42.8322,26000.0
2013-10-29 13:50:00,50.26,50.28,50.24,50.25,23300.0,42.8407,42.8577,42.8236,42.8322,23300.0
2013-10-29 14:00:00,50.25,50.31,50.24,50.26,46500.0,42.8322,42.8833,42.8236,42.8407,46500.0
2013-10-29 14:10:00,50.26,50.35,50.26,50.35,24500.0,42.8407,42.9174,42.8407,42.9174,24500.0
2013-10-29 14:20:00,50.35,50.36,50.28,50.3,36700.0,42.9174,42.9259,42.8577,42.8748,36700.0
2013-10-29 14:30:00,50.32,50.37,50.28,50.37,21700.0,42.8918,42.9344,42.8577,42.9344,21700.0
2013-10-29 14:40:00,50.36,50.46,50.36,50.44,24300.0,42.9259,43.0112,42.9259,42.9941,24300.0
2013-10-29 14:50:00,50.45,50.54,50.44,50.54,52700.0,43.0026,43.0794,42.9941,43.0794,52700.0
2013-10-29 15:00:00,50.55,50.6,50.51,50.51,51000.0,43.0879,43.1305,43.0538,43.0538,51000.0
2013-10-29 15:10:00,50.51,50.51,50.39,50.46,57100.0,43.0538,43.0538,42.9515,43.0112,57100.0
2013-10-29 15:20:00,50.45,50.59,50.45,50.58,60300.0,43.0026,43.122,43.0026,43.1134,60300.0
2013-10-29 15:30:00,50.59,50.64,50.57,50.63,83100.0,43.122,43.1646,43.1049,43.1561,83100.0
2013-10-29 15:40:00,50.63,50.69,50.62,50.67,103100.0,43.1561,43.2072,43.1475,43.1902,103100.0
2013-10-29 15:50:00,50.67,50.72,50.65,50.7,200300.0,43.1902,43.2328,43.1731,43.2157,200300.0
2013-10-30 09:30:00,51.4,51.53,51.39,51.39,85200.0,43.8124,43.9232,43.8039,43.8039,85200.0
2013-10-30 09:40:00,51.38,51.45,51.25,51.4,59000.0,43.7954,43.855,43.6845,43.8124,59000.0
2013-10-30 09:50:00,51.4,51.4,51.1,51.18,101400.0,43.8124,43.8124,43.5567,43.6249,101400.0
2013-10-30 10:00:00,51.17,51.2,51.06,51.17,53400.0,43.6164,43.6419,43.5226,43.6164,53400.0
2013-10-30 10:10:00,51.13,51.17,50.87,50.89,88200.0,43.5823,43.6164,43.3606,43.3777,88200.0
2013-10-30 10:20:00,50.89,51.01,50.87,50.98,33800.0,43.3777,43.48,43.3606,43.4544,33800.0
2013-10-30 10:30:00,50.98,51.0,50.93,50.94,30300.0,43.4544,43.4714,43.4118,43.4203,30300.0
2013-10-30 10:40:00,50.97,51.04,50.93,50.96,31500.0,43.4459,43.5055,43.4118,43.4374,31500.0
2013-10-30 10:50:00,50.95,51.03,50.9,50.91,22000.0,43.4288,43.497,43.3862,43.3947,22000.0
2013-10-30 11:00:00,50.91,50.93,50.78,50.86,21200.0,43.3947,43.4118,43.2839,43.3521,21200.0
2013-10-30 11:10:00,50.86,50.88,50.78,50.78,17100.0,43.3521,43.3692,43.2839,43.2839,17100.0
2013-10-30 11:20:00,50.78,50.8,50.54,50.71,60700.0,43.2839,43.301,43.0794,43.2243,60700.0
2013-10-30 11:30:00,50.73,50.8,50.66,50.68,33200.0,43.2413,43.301,43.1816,43.1987,33200.0
2013-10-30 11:40:00,50.74,50.81,50.68,50.75,29500.0,43.2498,43.3095,43.1987,43.2584,29500.0
2013-10-30 11:50:00,50.75,50.85,50.73,50.83,21400.0,43.2584,43.3436,43.2413,43.3265,21400.0
2013-10-30 12:00:00,50.83,50.96,50.79,50.93,16900.0,43.3265,43.4374,43.2924,43.4118,16900.0
2013-10-30 12:10:00,50.94,50.97,50.84,50.97,15000.0,43.4203,43.4459,43.3351,43.4459,15000.0
2013-10-30 12:20:00,50.97,51.0,50.92,50.92,19900.0,43.4459,43.4714,43.4033,43.4033,19900.0
2013-10-30 12:30:00,50.94,50.99,50.91,50.95,16500.0,43.4203,43.4629,43.3947,43.4288,16500.0
2013-10-30 12:40:00,50.95,50.95,50.78,50.8,32300.0,43.4288,43.4288,43.2839,43.301,32300.0
2013-10-30 12:50:00,50.79,50.83,50.73,50.74,28100.0,43.2924,43.3265,43.2413,43.2498,28100.0
2013-10-30 13:00:00,50.74,50.78,50.73,50.75,28800.0,43.2498,43.2839,43.2413,43.2584,28800.0
2013-10-30 13:10:00,50.75,50.92,50.75,50.92,50300.0,43.2584,43.4033,43.2584,43.4033,50300.0
2013-10-30 13:20:00,50.87,51.01,50.87,50.96,49400.0,43.3606,43.48,43.3606,43.4374,49400.0
2013-10-30 13:30:00,50.97,51.13,50.95,51.1,31700.0,43.4459,43.5823,43.4288,43.5567,31700.0
2013-10-30 13:40:00,51.09,51.11,51.05,51.08,16100.0,43.5482,43.5652,43.5141,43.5396,16100.0
2013-10-30 13:50:00,51.08,51.1,50.95,51.0,16400.0,43.5396,43.5567,43.4288,43.4714,16400.0
2013-10-30 14:00:00,51.0,51.17,50.95,50.98,75000.0,43.4714,43.6164,43.4288,43.4544,75000.0
2013-10-30 14:10:00,50.98,51.08,50.89,50.94,38100.0,43.4544,43.5396,43.3777,43.4203,38100.0
2013-10-30 14:20:00,50.95,50.99,50.85,50.95,16600.0,43.4288,43.4629,43.3436,43.4288,16600.0
2013-10-30 14:30:00,50.97,51.12,50.95,51.03,34800.0,43.4459,43.5737,43.4288,43.497,34800.0
2013-10-30 14:40:00,51.02,51.1,51.02,51.1,15200.0,43.4885,43.5567,43.4885,43.5567,15200.0
2013-10-30 14:50:00,51.11,51.15,51.04,51.12,20000.0,43.5652,43.5993,43.5055,43.5737,20000.0
2013-10-30 15:00:00,51.14,51.22,51.09,51.18,33000.0,43.5908,43.659,43.5482,43.6249,33000.0
2013-10-30 15:10:00,51.19,51.2,51.13,51.13,30300.0,43.6334,43.6419,43.5823,43.5823,30300.0
2013-10-30 15:20:00,51.14,51.34,51.13,51.32,68300.0,43.5908,43.7613,43.5823,43.7442,68300.0
2013-10-30 15:30:00,51.32,51.36,51.3,51.34,55000.0,43.7442,43.7783,43.7272,43.7613,55000.0
2013-10-30 15:40:00,51.35,51.44,51.34,51.41,66600.0,43.7698,43.8465,43.7613,43.8209,66600.0
2013-10-30 15:50:00,51.4,51.48,51.36,51.48,172300.0,43.8124,43.8806,43.7783,43.8806,172300.0
2013-10-31 09:30:00,51.31,51.59,51.16,51.41,77000.0,43.7357,43.9744,43.6078,43.8209,77000.0
2013-10-31 09:40:00,51.44,51.69,51.44,51.59,24200.0,43.8465,44.0596,43.8465,43.9744,24200.0
2013-10-31 09:50:00,51.61,51.69,51.47,51.53,45500.0,43.9914,44.0596,43.8721,43.9232,45500.0
2013-10-31 10:00:00,51.51,51.56,51.45,51.53,64000.0,43.9062,43.9488,43.855,43.9232,64000.0
2013-10-31 10:10:00,51.52,51.61,51.45,51.5,36800.0,43.9147,43.9914,43.855,43.8976,36800.0
2013-10-31 10:20:00,51.48,51.59,51.48,51.5,58600.0,43.8806,43.9744,43.8806,43.8976,58600.0
2013-10-31 10:30:00,51.54,51.63,51.48,51.6,15200.0,43.9317,44.0084,43.8806,43.9829,15200.0
2013-10-31 10:40:00,51.59,51.74,51.59,51.73,16400.0,43.9744,44.1022,43.9744,44.0937,16400.0
2013-10-31 10:50:00,51.7,51.76,51.66,51.75,32200.0,44.0681,44.1193,44.034,44.1107,32200.0
2013-10-31 11:00:00,51.74,51.82,51.7,51.8,18000.0,44.1022,44.1704,44.0681,44.1534,18000.0
2013-10-31 11:10:00,51.81,51.82,51.73,51.76,15700.0,44.1619,44.1704,44.0937,44.1193,15700.0
2013-10-31 11:20:00,51.78,51.81,51.73,51.76,29700.0,44.1363,44.1619,44.0937,44.1193,29700.0
2013-10-31 11:30:00,51.76,51.82,51.76,51.8,16700.0,44.1193,44.1704,44.1193,44.1534,16700.0
2013-10-31 11:40:00,51.8,51.82,51.67,51.7,20000.0,44.1534,44.1704,44.0425,44.0681,20000.0
2013-10-31 11:50:00,51.71,51.71,51.55,51.59,14700.0,44.0766,44.0766,43.9403,43.9744,14700.0
2013-10-31 12:00:00,51.58,51.7,51.55,51.61,41600.0,43.9658,44.0681,43.9403,43.9914,41600.0
2013-10-31 12:10:00,51.61,51.69,51.61,51.64,40000.0,43.9914,44.0596,43.9914,44.017,40000.0
2013-10-31 12:20:00,51.66,51.69,51.6,51.64,16400.0,44.034,44.0596,43.9829,44.017,16400.0
2013-10-31 12:30:00,51.63,51.76,51.63,51.7,13100.0,44.0084,44.1193,44.0084,44.0681,13100.0
2013-10-31 12:40:00,51.71,51.74,51.67,51.69,16200.0,44.0766,44.1022,44.0425,44.0596,16200.0
2013-10-31 12:50:00,51.69,51.73,51.68,51.71,30500.0,44.0596,44.0937,44.0511,44.0766,30500.0
2013-10-31 13:00:00,51.74,51.75,51.67,51.69,12800.0,44.1022,44.1107,44.0425,44.0596,12800.0
2013-10-31 13:10:00,51.69,51.71,51.67,51.7,14100.0,44.0596,44.0766,44.0425,44.0681,14100.0
2013-10-31 13:20:00,51.69,51.72,51.63,51.68,12000.0,44.0596,44.0852,44.0084,44.0511,12000.0
2013-10-31 13:30:00,51.68,51.68,51.53,51.54,8200.0,44.0511,44.0511,43.9232,43.9317,8200.0
2013-10-31 13:40:00,51.53,51.55,51.48,51.49,12100.0,43.9232,43.9403,43.8806,43.8891,12100.0
2013-10-31 13:50:00,51.47,51.47,51.36,51.36,17600.0,43.8721,43.8721,43.7783,43.7783,17600.0
2013-10-31 14:00:00,51.36,51.41,51.33,51.33,13800.0,43.7783,43.8209,43.7527,43.7527,13800.0
2013-10-31 14:10:00,51.33,51.41,51.33,51.39,15000.0,43.7527,43.8209,43.7527,43.8039,15000.0
2013-10-31 14:20:00,51.4,51.59,51.38,51.57,14500.0,43.8124,43.9744,43.7954,43.9573,14500.0
2013-10-31 14:30:00,51.56,51.56,51.48,51.49,11400.0,43.9488,43.9488,43.8806,43.8891,11400.0
2013-10-31 14:40:00,51.49,51.53,51.48,51.51,42800.0,43.8891,43.9232,43.8806,43.9062,42800.0
2013-10-31 14:50:00,51.52,51.53,51.47,51.47,20500.0,43.9147,43.9232,43.8721,43.8721,20500.0
2013-10-31 15:00:00,51.47,51.51,51.41,51.43,22800.0,43.8721,43.9062,43.8209,43.838,22800.0
2013-10-31 15:10:00,51.44,51.44,51.3,51.3,21200.0,43.8465,43.8465,43.7272,43.7272,21200.0
2013-10-31 15:20:00,51.29,51.42,51.27,51.41,38800.0,43.7186,43.8294,43.7016,43.8209,38800.0
2013-10-31 15:30:00,51.41,51.62,51.4,51.58,108800.0,43.8209,43.9999,43.8124,43.9658,108800.0
2013-10-31 15:40:00,51.58,51.78,51.58,51.77,119200.0,43.9658,44.1363,43.9658,44.1278,119200.0
2013-10-31 15:50:00,51.78,51.85,51.66,51.74,266700.0,44.1363,44.196,44.034,44.1022,266700.0
2013-11-01 09:30:00,51.56,51.58,51.09,51.24,65900.0,43.9488,43.9658,43.5482,43.676,65900.0
2013-11-01 09:40:00,51.25,51.28,51.1,51.23,28000.0,43.6845,43.7101,43.5567,43.6675,28000.0
2013-11-01 09:50:00,51.22,51.3,51.14,51.19,19300.0,43.659,43.7272,43.5908,43.6334,19300.0
2013-11-01 10:00:00,51.24,51.25,51.05,51.09,14800.0,43.676,43.6845,43.5141,43.5482,14800.0
2013-11-01 10:10:00,51.08,51.2,50.88,50.9,19700.0,43.5396,43.6419,43.3692,43.3862,19700.0
2013-11-01 10:20:00,50.91,50.95,50.73,50.75,21300.0,43.3947,43.4288,43.2413,43.2584,21300.0
2013-11-01 10:30:00,50.75,50.82,50.67,50.67,22200.0,43.2584,43.318,43.1902,43.1902,22200.0
2013-11-01 10:40:00,50.67,50.69,50.6,50.63,37600.0,43.1902,43.2072,43.1305,43.1561,37600.0
2013-11-01 10:50:00,50.62,50.66,50.54,50.55,18900.0,43.1475,43.1816,43.0794,43.0879,18900.0
2013-11-01 11:00:00,50.54,50.56,50.44,50.47,30500.0,43.0794,43.0964,42.9941,43.0197,30500.0
2013-11-01 11:10:00,50.46,50.46,50.34,50.37,27900.0,43.0112,43.0112,42.9089,42.9344,27900.0
2013-11-01 11:20:00,50.39,50.52,50.39,50.45,22300.0,42.9515,43.0623,42.9515,43.0026,22300.0
2013-11-01 11:30:00,50.48,50.67,50.48,50.66,18500.0,43.0282,43.1902,43.0282,43.1816,18500.0
2013-11-01 11:40:00,50.67,50.71,50.59,50.68,9400.0,43.1902,43.2243,43.122,43.1987,9400.0
2013-11-01 11:50:00,50.62,50.66,50.51,50.54,31100.0,43.1475,43.1816,43.0538,43.0794,31100.0
2013-11-01 12:00:00,50.53,50.59,50.42,50.45,42400.0,43.0708,43.122,42.9771,43.0026,42400.0
2013-11-01 12:10:00,50.45,50.49,50.33,50.36,14500.0,43.0026,43.0367,42.9004,42.9259,14500.0
2013-11-01 12:20:00,50.36,50.51,50.36,50.5,25800.0,42.9259,43.0538,42.9259,43.0453,25800.0
2013-11-01 12:30:00,50.51,50.7,50.49,50.7,12100.0,43.0538,43.2157,43.0367,43.2157,12100.0
2013-11-01 12:40:00,50.66,50.74,50.62,50.74,18600.0,43.1816,43.2498,43.1475,43.2498,18600.0
2013-11-01 12:50:00,50.7,50.77,50.61,50.62,8300.0,43.2157,43.2754,43.139,43.1475,8300.0
2013-11-01 13:00:00,50.61,50.64,50.53,50.53,5300.0,43.139,43.1646,43.0708,43.0708,5300.0
2013-11-01 13:10:00,50.54,50.62,50.54,50.58,8100.0,43.0794,43.1475,43.0794,43.1134,8100.0
2013-11-01 13:20:00,50.57,50.66,50.55,50.66,11500.0,43.1049,43.1816,43.0879,43.1816,11500.0
2013-11-01 13:30:00,50.65,50.69,50.55,50.69,18400.0,43.1731,43.2072,43.0879,43.2072,18400.0
2013-11-01 13:40:00,50.67,50.68,50.6,50.63,6900.0,43.1902,43.1987,43.1305,43.1561,6900.0
2013-11-01 13:50:00,50.64,50.7,50.59,50.7,12500.0,43.1646,43.2157,43.122,43.2157,12500.0
2013-11-01 14:00:00,50.69,50.71,50.6,50.67,8400.0,43.2072,43.2243,43.1305,43.1902,8400.0
2013-11-01 14:10:00,50.65,50.65,50.52,50.53,16600.0,43.1731,43.1731,43.0623,43.0708,16600.0
2013-11-01 14:20:00,50.55,50.59,50.51,50.51,12200.0,43.0879,43.122,43.0538,43.0538,12200.0
2013-11-01 14:30:00,50.49,50.57,50.49,50.52,23600.0,43.0367,43.1049,43.0367,43.0623,23600.0
2013-11-01 14:40:00,50.51,50.6,50.5,50.56,20100.0,43.0538,43.1305,43.0453,43.0964,20100.0
2013-11-01 14:50:00,50.56,50.56,50.47,50.52,17100.0,43.0964,43.0964,43.0197,43.0623,17100.0
2013-11-01 15:00:00,50.51,50.63,50.51,50.57,19000.0,43.0538,43.1561,43.0538,43.1049,19000.0
2013-11-01 15:10:00,50.57,50.69,50.57,50.66,41000.0,43.1049,43.2072,43.1049,43.1816,41000.0
2013-11-01 15:20:00,50.67,50.77,50.67,50.73,54600.0,43.1902,43.2754,43.1902,43.2413,54600.0
2013-11-01 15:30:00,50.72,50.79,50.7,50.71,44400.0,43.2328,43.2924,43.2157,43.2243,44400.0
2013-11-01 15:40:00,50.73,50.84,50.71,50.82,69200.0,43.2413,43.3351,43.2243,43.318,69200.0
2013-11-01 15:50:00,50.83,50.93,50.8,50.9,102700.0,43.3265,43.4118,43.301,43.3862,102700.0
2013-11-04 09:30:00,50.79,50.79,50.52,50.53,34100.0,43.2924,43.2924,43.0623,43.0708,34100.0
2013-11-04 09:40:00,50.56,50.68,50.54,50.57,14000.0,43.0964,43.1987,43.0794,43.1049,14000.0
2013-11-04 09:50:00,50.53,50.59,50.43,50.53,12500.0,43.0708,43.122,42.9856,43.0708,12500.0
2013-11-04 10:00:00,50.54,50.55,50.38,50.38,16700.0,43.0794,43.0879,42.943,42.943,16700.0
2013-11-04 10:10:00,50.38,50.54,50.35,50.49,16700.0,42.943,43.0794,42.9174,43.0367,16700.0
2013-11-04 10:20:00,50.46,50.52,50.42,50.5,11300.0,43.0112,43.0623,42.9771,43.0453,11300.0
2013-11-04 10:30:00,50.5,50.62,50.5,50.62,10000.0,43.0453,43.1475,43.0453,43.1475,10000.0
2013-11-04 10:40:00,50.59,50.8,50.59,50.8,6200.0,43.122,43.301,43.122,43.301,6200.0
2013-11-04 10:50:00,50.78,50.81,50.68,50.72,8500.0,43.2839,43.3095,43.1987,43.2328,8500.0
2013-11-04 11:00:00,50.73,50.85,50.72,50.8,6000.0,43.2413,43.3436,43.2328,43.301,6000.0
2013-11-04 11:10:00,50.8,50.89,50.78,50.85,7600.0,43.301,43.3777,43.2839,43.3436,7600.0
2013-11-04 11:20:00,50.86,50.88,50.79,50.84,7000.0,43.3521,43.3692,43.2924,43.3351,7000.0
2013-11-04 11:30:00,50.84,50.88,50.75,50.8,7300.0,43.3351,43.3692,43.2584,43.301,7300.0
2013-11-04 11:40:00,50.78,50.84,50.69,50.76,9900.0,43.2839,43.3351,43.2072,43.2669,9900.0
2013-11-04 11:50:00,50.8,50.82,50.71,50.81,4400.0,43.301,43.318,43.2243,43.3095,4400.0
2013-11-04 12:00:00,50.79,50.8,50.7,50.73,8600.0,43.2924,43.301,43.2157,43.2413,8600.0
2013-11-04 12:10:00,50.74,50.76,50.71,50.74,5100.0,43.2498,43.2669,43.2243,43.2498,5100.0
2013-11-04 12:20:00,50.74,50.82,50.71,50.71,6900.0,43.2498,43.318,43.2243,43.2243,6900.0
2013-11-04 12:30:00,50.71,50.78,50.66,50.73,8400.0,43.2243,43.2839,43.1816,43.2413,8400.0
2013-11-04 12:40:00,50.7,50.73,50.69,50.71,4000.0,43.2157,43.2413,43.2072,43.2243,4000.0
2013-11-04 12:50:00,50.71,50.72,50.64,50.65,6700.0,43.2243,43.2328,43.1646,43.1731,6700.0
2013-11-04 13:00:00,50.64,50.68,50.59,50.64,4100.0,43.1646,43.1987,43.122,43.1646,4100.0
2013-11-04 13:10:00,50.64,50.65,50.55,50.61,6700.0,43.1646,43.1731,43.0879,43.139,6700.0
2013-11-04 13:20:00,50.61,50.67,50.6,50.67,6800.0,43.139,43.1902,43.1305,43.1902,6800.0
2013-11-04 13:30:00,50.66,50.66,50.58,50.62,6300.0,43.1816,43.1816,43.1134,43.1475,6300.0
2013-11-04 13:40:00,50.62,50.69,50.6,50.68,7400.0,43.1475,43.2072,43.1305,43.1987,7400.0
2013-11-04 13:50:00,50.7,50.74,50.67,50.73,6300.0,43.2157,43.2498,43.1902,43.2413,6300.0
2013-11-04 14:00:00,50.74,50.78,50.67,50.75,9400.0,43.2498,43.2839,43.1902,43.2584,9400.0
2013-11-04 14:10:00,50.74,50.76,50.65,50.68,65200.0,43.2498,43.2669,43.1731,43.1987,65200.0
2013-11-04 14:20:00,50.69,50.71,50.64,50.7,8300.0,43.2072,43.2243,43.1646,43.2157,8300.0
2013-11-04 14:30:00,50.7,50.71,50.68,50.7,7800.0,43.2157,43.2243,43.1987,43.2157,7800.0
2013-11-04 14:40:00,50.69,50.71,50.66,50.69,8300.0,43.2072,43.2243,43.1816,43.2072,8300.0
2013-11-04 14:50:00,50.69,50.71,50.67,50.69,10200.0,43.2072,43.2243,43.1902,43.2072,10200.0
2013-11-04 15:00:00,50.7,50.74,50.66,50.67,13200.0,43.2157,43.2498,43.1816,43.1902,13200.0
2013-11-04 15:10:00,50.68,50.75,50.68,50.72,14500.0,43.1987,43.2584,43.1987,43.2328,14500.0
2013-11-04 15:20:00,50.74,50.77,50.66,50.73,22600.0,43.2498,43.2754,43.1816,43.2413,22600.0
2013-11-04 15:30:00,50.73,50.74,50.68,50.7,17500.0,43.2413,43.2498,43.1987,43.2157,17500.0
2013-11-04 15:40:00,50.69,50.72,50.68,50.68,22700.0,43.2072,43.2328,43.1987,43.1987,22700.0
2013-11-04 15:50:00,50.68,50.78,50.68,50.76,50700.0,43.1987,43.2839,43.1987,43.2669,50700.0
2013-11-05 09:30:00,50.39,50.66,50.3,50.65,35100.0,42.9515,43.1816,42.8748,43.1731,35100.0
2013-11-05 09:40:00,50.6,50.64,50.25,50.38,24800.0,43.1305,43.1646,42.8322,42.943,24800.0
2013-11-05 09:50:00,50.32,50.45,50.31,50.35,11200.0,42.8918,43.0026,42.8833,42.9174,11200.0
2013-11-05 10:00:00,50.39,50.46,50.27,50.28,16600.0,42.9515,43.0112,42.8492,42.8577,16600.0
2013-11-05 10:10:00,50.27,50.35,50.22,50.28,20200.0,42.8492,42.9174,42.8066,42.8577,20200.0
2013-11-05 10:20:00,50.3,50.36,50.2,50.27,33700.0,42.8748,42.9259,42.7895,42.8492,33700.0
2013-11-05 10:30:00,50.26,50.39,50.26,50.31,9600.0,42.8407,42.9515,42.8407,42.8833,9600.0
2013-11-05 10:40:00,50.32,50.55,50.32,50.55,9900.0,42.8918,43.0879,42.8918,43.0879,9900.0
2013-11-05 10:50:00,50.51,50.57,50.49,50.51,6600.0,43.0538,43.1049,43.0367,43.0538,6600.0
2013-11-05 11:00:00,50.49,50.51,50.41,50.42,20400.0,43.0367,43.0538,42.9685,42.9771,20400.0
2013-11-05 11:10:00,50.42,50.44,50.34,50.44,12900.0,42.9771,42.9941,42.9089,42.9941,12900.0
2013-11-05 11:20:00,50.43,50.55,50.38,50.5,78400.0,42.9856,43.0879,42.943,43.0453,78400.0
2013-11-05 11:30:00,50.5,50.52,50.46,50.48,6200.0,43.0453,43.0623,43.0112,43.0282,6200.0
2013-11-05 11:40:00,50.47,50.47,50.39,50.44,8400.0,43.0197,43.0197,42.9515,42.9941,8400.0
2013-11-05 11:50:00,50.41,50.45,50.37,50.41,9100.0,42.9685,43.0026,42.9344,42.9685,9100.0
2013-11-05 12:00:00,50.42,50.48,50.4,50.47,4800.0,42.9771,43.0282,42.96,43.0197,4800.0
2013-11-05 12:10:00,50.46,50.52,50.44,50.49,33400.0,43.0112,43.0623,42.9941,43.0367,33400.0
2013-11-05 12:20:00,50.51,50.51,50.41,50.44,12000.0,43.0538,43.0538,42.9685,42.9941,12000.0
2013-11-05 12:30:00,50.47,50.47,50.37,50.44,8100.0,43.0197,43.0197,42.9344,42.9941,8100.0
2013-11-05 12:40:00,50.44,50.45,50.32,50.32,10600.0,42.9941,43.0026,42.8918,42.8918,10600.0
2013-11-05 12:50:00,50.31,50.33,50.24,50.24,20400.0,42.8833,42.9004,42.8236,42.8236,20400.0
2013-11-05 13:00:00,50.26,50.39,50.24,50.39,8900.0,42.8407,42.9515,42.8236,42.9515,8900.0
2013-11-05 13:10:00,50.39,50.44,50.29,50.39,9600.0,42.9515,42.9941,42.8663,42.9515,9600.0
2013-11-05 13:20:00,50.38,50.43,50.36,50.43,8900.0,42.943,42.9856,42.9259,42.9856,8900.0
2013-11-05 13:30:00,50.42,50.43,50.38,50.4,9200.0,42.9771,42.9856,42.943,42.96,9200.0
2013-11-05 13:40:00,50.4,50.46,50.37,50.38,6500.0,42.96,43.0112,42.9344,42.943,6500.0
2013-11-05 13:50:00,50.36,50.42,50.34,50.38,8200.0,42.9259,42.9771,42.9089,42.943,8200.0
2013-11-05 14:00:00,50.37,50.41,50.37,50.4,6100.0,42.9344,42.9685,42.9344,42.96,6100.0
2013-11-05 14:10:00,50.4,50.48,50.4,50.45,13100.0,42.96,43.0282,42.96,43.0026,13100.0
2013-11-05 14:20:00,50.45,50.54,50.45,50.54,10900.0,43.0026,43.0794,43.0026,43.0794,10900.0
2013-11-05 14:30:00,50.53,50.53,50.44,50.44,11200.0,43.0708,43.0708,42.9941,42.9941,11200.0
2013-11-05 14:40:00,50.45,50.5,50.42,50.5,55600.0,43.0026,43.0453,42.9771,43.0453,55600.0
2013-11-05 14:50:00,50.5,50.51,50.42,50.45,15100.0,43.0453,43.0538,42.9771,43.0026,15100.0
2013-11-05 15:00:00,50.45,50.5,50.44,50.49,28000.0,43.0026,43.0453,42.9941,43.0367,28000.0
2013-11-05 15:10:00,50.49,50.54,50.44,50.5,22400.0,43.0367,43.0794,42.9941,43.0453,22400.0
2013-11-05 15:20:00,50.51,50.54,50.49,50.53,17600.0,43.0538,43.0794,43.0367,43.0708,17600.0
2013-11-05 15:30:00,50.53,50.53,50.41,50.45,23100.0,43.0708,43.0708,42.9685,43.0026,23100.0
2013-11-05 15:40:00,50.45,50.51,50.44,50.47,75100.0,43.0026,43.0538,42.9941,43.0197,75100.0
2013-11-05 15:50:00,50.47,50.48,50.37,50.41,101500.0,43.0197,43.0282,42.9344,42.9685,101500.0
2013-11-06 09:30:00,50.42,50.5,50.28,50.28,30600.0,42.9771,43.0453,42.8577,42.8577,30600.0
2013-11-06 09:40:00,50.31,50.46,50.27,50.4,27900.0,42.8833,43.0112,42.8492,42.96,27900.0
2013-11-06 09:50:00,50.4,50.45,50.34,50.34,10200.0,42.96,43.0026,42.9089,42.9089,10200.0
2013-11-06 10:00:00,50.39,50.46,50.34,50.36,7000.0,42.9515,43.0112,42.9089,42.9259,7000.0
2013-11-06 10:10:00,50.39,50.43,50.32,50.39,23200.0,42.9515,42.9856,42.8918,42.9515,23200.0
2013-11-06 10:20:00,50.37,50.42,50.31,50.31,14600.0,42.9344,42.9771,42.8833,42.8833,14600.0
2013-11-06 10:30:00,50.3,50.43,50.3,50.41,9000.0,42.8748,42.9856,42.8748,42.9685,9000.0
2013-11-06 10:40:00,50.4,50.43,50.37,50.4,10400.0,42.96,42.9856,42.9344,42.96,10400.0
2013-11-06 10:50:00,50.4,50.43,50.25,50.34,10800.0,42.96,42.9856,42.8322,42.9089,10800.0
2013-11-06 11:00:00,50.31,50.31,50.19,50.25,13100.0,42.8833,42.8833,42.781,42.8322,13100.0
2013-11-06 11:10:00,50.25,50.37,50.25,50.32,9000.0,42.8322,42.9344,42.8322,42.8918,9000.0
2013-11-06 11:20:00,50.33,50.38,50.22,50.22,10600.0,42.9004,42.943,42.8066,42.8066,10600.0
2013-11-06 11:30:00,50.22,50.34,50.2,50.25,6900.0,42.8066,42.9089,42.7895,42.8322,6900.0
2013-11-06 11:40:00,50.25,50.33,50.25,50.31,9800.0,42.8322,42.9004,42.8322,42.8833,9800.0
2013-11-06 11:50:00,50.3,50.32,50.19,50.24,41300.0,42.8748,42.8918,42.781,42.8236,41300.0
2013-11-06 12:00:00,50.25,50.37,50.22,50.3,16200.0,42.8322,42.9344,42.8066,42.8748,16200.0
2013-11-06 12:10:00,50.26,50.3,50.24,50.25,5100.0,42.8407,42.8748,42.8236,42.8322,5100.0
2013-11-06 12:20:00,50.25,50.25,50.19,50.19,18400.0,42.8322,42.8322,42.781,42.781,18400.0
2013-11-06 12:30:00,50.2,50.3,50.18,50.29,22500.0,42.7895,42.8748,42.7725,42.8663,22500.0
2013-11-06 12:40:00,50.32,50.32,50.23,50.23,7000.0,42.8918,42.8918,42.8151,42.8151,7000.0
2013-11-06 12:50:00,50.23,50.35,50.19,50.31,8300.0,42.8151,42.9174,42.781,42.8833,8300.0
2013-11-06 13:00:00,50.32,50.32,50.19,50.23,15400.0,42.8918,42.8918,42.781,42.8151,15400.0
2013-11-06 13:10:00,50.26,50.26,50.2,50.25,8400.0,42.8407,42.8407,42.7895,42.8322,8400.0
2013-11-06 13:20:00,50.21,50.24,50.16,50.2,7900.0,42.7981,42.8236,42.7554,42.7895,7900.0
2013-11-06 13:30:00,50.21,50.21,50.15,50.18,5500.0,42.7981,42.7981,42.7469,42.7725,5500.0
2013-11-06 13:40:00,50.2,50.2,50.15,50.17,3800.0,42.7895,42.7895,42.7469,42.764,3800.0
2013-11-06 13:50:00,50.19,50.24,50.17,50.21,7400.0,42.781,42.8236,42.764,42.7981,7400.0
2013-11-06 14:00:00,50.21,50.25,50.11,50.19,13600.0,42.7981,42.8322,42.7128,42.781,13600.0
2013-11-06 14:10:00,50.19,50.23,50.15,50.18,6700.0,42.781,42.8151,42.7469,42.7725,6700.0
2013-11-06 14:20:00,50.19,50.25,50.09,50.15,29100.0,42.781,42.8322,42.6958,42.7469,29100.0
2013-11-06 14:30:00,50.14,50.17,50.1,50.16,10600.0,42.7384,42.764,42.7043,42.7554,10600.0
2013-11-06 14:40:00,50.15,50.15,50.04,50.07,13700.0,42.7469,42.7469,42.6532,42.6787,13700.0
2013-11-06 14:50:00,50.07,50.07,49.98,49.99,19100.0,42.6787,42.6787,42.602,42.6105,19100.0
2013-11-06 15:00:00,49.99,50.01,49.95,49.97,19200.0,42.6105,42.6276,42.5764,42.5935,19200.0
2013-11-06 15:10:00,49.96,50.01,49.94,50.01,24200.0,42.585,42.6276,42.5679,42.6276,24200.0
2013-11-06 15:20:00,50.02,50.08,50.02,50.03,17600.0,42.6361,42.6873,42.6361,42.6446,17600.0
2013-11-06 15:30:00,50.05,50.05,49.96,49.98,17900.0,42.6617,42.6617,42.585,42.602,17900.0
2013-11-06 15:40:00,49.99,49.99,49.94,49.94,71000.0,42.6105,42.6105,42.5679,42.5679,71000.0
2013-11-06 15:50:00,49.95,49.96,49.8,49.85,160700.0,42.5764,42.585,42.4486,42.4912,160700.0
2013-11-07 09:30:00,50.14,50.44,50.14,50.2,48500.0,42.7384,42.9941,42.7384,42.7895,48500.0
2013-11-07 09:40:00,50.19,50.23,50.13,50.14,39000.0,42.781,42.8151,42.7299,42.7384,39000.0
2013-11-07 09:50:00,50.16,50.19,50.01,50.02,31600.0,42.7554,42.781,42.6276,42.6361,31600.0
2013-11-07 10:00:00,50.02,50.07,49.97,50.0,21900.0,42.6361,42.6787,42.5935,42.6191,21900.0
2013-11-07 10:10:00,50.0,50.01,49.87,49.87,21100.0,42.6191,42.6276,42.5083,42.5083,21100.0
2013-11-07 10:20:00,49.88,49.9,49.81,49.86,28300.0,42.5168,42.5338,42.4571,42.4997,28300.0
2013-11-07 10:30:00,49.86,49.87,49.78,49.84,36000.0,42.4997,42.5083,42.4315,42.4827,36000.0
2013-11-07 10:40:00,49.83,49.91,49.81,49.87,45800.0,42.4742,42.5424,42.4571,42.5083,45800.0
2013-11-07 10:50:00,49.88,49.88,49.7,49.71,50000.0,42.5168,42.5168,42.3634,42.3719,50000.0
2013-11-07 11:00:00,49.71,49.79,49.71,49.71,40900.0,42.3719,42.4401,42.3719,42.3719,40900.0
2013-11-07 11:10:00,49.7,49.73,49.46,49.5,25000.0,42.3634,42.3889,42.1588,42.1929,25000.0
2013-11-07 11:20:00,49.51,49.55,49.46,49.5,35600.0,42.2014,42.2355,42.1588,42.1929,35600.0
2013-11-07 11:30:00,49.5,49.55,49.47,49.5,30000.0,42.1929,42.2355,42.1673,42.1929,30000.0
2013-11-07 11:40:00,49.49,49.54,49.48,49.51,21000.0,42.1844,42.227,42.1758,42.2014,21000.0
2013-11-07 11:50:00,49.51,49.57,49.51,49.55,14600.0,42.2014,42.2525,42.2014,42.2355,14600.0
2013-11-07 12:00:00,49.55,49.58,49.52,49.54,14500.0,42.2355,42.2611,42.2099,42.227,14500.0
2013-11-07 12:10:00,49.54,49.57,49.49,49.55,12200.0,42.227,42.2525,42.1844,42.2355,12200.0
2013-11-07 12:20:00,49.56,49.72,49.55,49.66,29100.0,42.244,42.3804,42.2355,42.3293,29100.0
2013-11-07 12:30:00,49.66,49.72,49.6,49.62,10000.0,42.3293,42.3804,42.2781,42.2952,10000.0
2013-11-07 12:40:00,49.63,49.72,49.63,49.65,10000.0,42.3037,42.3804,42.3037,42.3207,10000.0
2013-11-07 12:50:00,49.65,49.67,49.62,49.67,6600.0,42.3207,42.3378,42.2952,42.3378,6600.0
2013-11-07 13:00:00,49.65,49.71,49.65,49.68,7100.0,42.3207,42.3719,42.3207,42.3463,7100.0
2013-11-07 13:10:00,49.69,49.7,49.64,49.64,13600.0,42.3548,42.3634,42.3122,42.3122,13600.0
2013-11-07 13:20:00,49.65,49.68,49.58,49.58,72600.0,42.3207,42.3463,42.2611,42.2611,72600.0
2013-11-07 13:30:00,49.56,49.64,49.56,49.62,17200.0,42.244,42.3122,42.244,42.2952,17200.0
2013-11-07 13:40:00,49.62,49.71,49.58,49.59,20400.0,42.2952,42.3719,42.2611,42.2696,20400.0
2013-11-07 13:50:00,49.59,49.66,49.58,49.63,18400.0,42.2696,42.3293,42.2611,42.3037,18400.0
2013-11-07 14:00:00,49.64,49.66,49.61,49.63,25700.0,42.3122,42.3293,42.2866,42.3037,25700.0
2013-11-07 14:10:00,49.63,49.65,49.5,49.52,59000.0,42.3037,42.3207,42.1929,42.2099,59000.0
2013-11-07 14:20:00,49.53,49.55,49.49,49.53,13700.0,42.2184,42.2355,42.1844,42.2184,13700.0
2013-11-07 14:30:00,49.52,49.54,49.47,49.53,18300.0,42.2099,42.227,42.1673,42.2184,18300.0
2013-11-07 14:40:00,49.52,49.61,49.52,49.55,36900.0,42.2099,42.2866,42.2099,42.2355,36900.0
2013-11-07 14:50:00,49.55,49.6,49.52,49.59,19700.0,42.2355,42.2781,42.2099,42.2696,19700.0
2013-11-07 15:00:00,49.57,49.59,49.51,49.51,12500.0,42.2525,42.2696,42.2014,42.2014,12500.0
2013-11-07 15:10:00,49.51,49.51,49.45,49.48,56500.0,42.2014,42.2014,42.1503,42.1758,56500.0
2013-11-07 15:20:00,49.48,49.68,49.45,49.6,117700.0,42.1758,42.3463,42.1503,42.2781,117700.0
2013-11-07 15:30:00,49.6,49.61,49.37,49.44,60300.0,42.2781,42.2866,42.0821,42.1417,60300.0
2013-11-07 15:40:00,49.44,49.45,49.28,49.28,68600.0,42.1417,42.1503,42.0054,42.0054,68600.0
2013-11-07 15:50:00,49.28,49.42,49.25,49.28,136800.0,42.0054,42.1247,41.9798,42.0054,136800.0
2013-11-08 09:30:00,49.5,49.99,49.5,49.73,50500.0,42.1929,42.6105,42.1929,42.3889,50500.0
2013-11-08 09:40:00,49.81,50.14,49.81,50.05,21400.0,42.4571,42.7384,42.4571,42.6617,21400.0
2013-11-08 09:50:00,50.04,50.2,50.01,50.1,26200.0,42.6532,42.7895,42.6276,42.7043,26200.0
2013-11-08 10:00:00,50.1,50.47,50.1,50.47,35400.0,42.7043,43.0197,42.7043,43.0197,35400.0
2013-11-08 10:10:00,50.44,50.51,50.37,50.46,15400.0,42.9941,43.0538,42.9344,43.0112,15400.0
2013-11-08 10:20:00,50.49,50.49,50.31,50.37,15700.0,43.0367,43.0367,42.8833,42.9344,15700.0
2013-11-08 10:30:00,50.38,50.48,50.32,50.42,30900.0,42.943,43.0282,42.8918,42.9771,30900.0
2013-11-08 10:40:00,50.42,50.48,50.35,50.45,10700.0,42.9771,43.0282,42.9174,43.0026,10700.0
2013-11-08 10:50:00,50.45,50.45,50.33,50.42,7600.0,43.0026,43.0026,42.9004,42.9771,7600.0
2013-11-08 11:00:00,50.45,50.45,50.3,50.4,8100.0,43.0026,43.0026,42.8748,42.96,8100.0
2013-11-08 11:10:00,50.39,50.41,50.3,50.35,10100.0,42.9515,42.9685,42.8748,42.9174,10100.0
2013-11-08 11:20:00,50.36,50.48,50.31,50.46,7000.0,42.9259,43.0282,42.8833,43.0112,7000.0
2013-11-08 11:30:00,50.46,50.48,50.44,50.44,8100.0,43.0112,43.0282,42.9941,42.9941,8100.0
2013-11-08 11:40:00,50.44,50.47,50.41,50.46,27500.0,42.9941,43.0197,42.9685,43.0112,27500.0
2013-11-08 11:50:00,50.44,50.45,50.39,50.39,12700.0,42.9941,43.0026,42.9515,42.9515,12700.0
2013-11-08 12:00:00,50.37,50.46,50.37,50.42,14200.0,42.9344,43.0112,42.9344,42.9771,14200.0
2013-11-08 12:10:00,50.4,50.44,50.39,50.4,8600.0,42.96,42.9941,42.9515,42.96,8600.0
2013-11-08 12:20:00,50.41,50.46,50.37,50.42,15100.0,42.9685,43.0112,42.9344,42.9771,15100.0
2013-11-08 12:30:00,50.43,50.45,50.4,50.43,10100.0,42.9856,43.0026,42.96,42.9856,10100.0
2013-11-08 12:40:00,50.45,50.45,50.38,50.43,10100.0,43.0026,43.0026,42.943,42.9856,10100.0
2013-11-08 12:50:00,50.44,50.45,50.38,50.38,9300.0,42.9941,43.0026,42.943,42.943,9300.0
2013-11-08 13:00:00,50.39,50.43,50.36,50.38,4000.0,42.9515,42.9856,42.9259,42.943,4000.0
2013-11-08 13:10:00,50.38,50.48,50.38,50.45,32300.0,42.943,43.0282,42.943,43.0026,32300.0
2013-11-08 13:20:00,50.46,50.52,50.41,50.5,29000.0,43.0112,43.0623,42.9685,43.0453,29000.0
2013-11-08 13:30:00,50.51,50.64,50.47,50.55,27100.0,43.0538,43.1646,43.0197,43.0879,27100.0
2013-11-08 13:40:00,50.6,50.6,50.47,50.47,11700.0,43.1305,43.1305,43.0197,43.0197,11700.0
2013-11-08 13:50:00,50.47,50.47,50.34,50.41,11900.0,43.0197,43.0197,42.9089,42.9685,11900.0
2013-11-08 14:00:00,50.4,50.42,50.35,50.4,9600.0,42.96,42.9771,42.9174,42.96,9600.0
2013-11-08 14:10:00,50.42,50.45,50.34,50.37,7100.0,42.9771,43.0026,42.9089,42.9344,7100.0
2013-11-08 14:20:00,50.39,50.45,50.39,50.45,4200.0,42.9515,43.0026,42.9515,43.0026,4200.0
2013-11-08 14:30:00,50.45,50.47,50.34,50.38,9200.0,43.0026,43.0197,42.9089,42.943,9200.0
2013-11-08 14:40:00,50.38,50.39,50.33,50.39,4300.0,42.943,42.9515,42.9004,42.9515,4300.0
2013-11-08 14:50:00,50.39,50.4,50.34,50.34,7100.0,42.9515,42.96,42.9089,42.9089,7100.0
2013-11-08 15:00:00,50.35,50.38,50.27,50.37,7800.0,42.9174,42.943,42.8492,42.9344,7800.0
2013-11-08 15:10:00,50.4,50.4,50.28,50.39,12300.0,42.96,42.96,42.8577,42.9515,12300.0
2013-11-08 15:20:00,50.36,50.48,50.35,50.43,24300.0,42.9259,43.0282,42.9174,42.9856,24300.0
2013-11-08 15:30:00,50.42,50.49,50.38,50.43,43300.0,42.9771,43.0367,42.943,42.9856,43300.0
2013-11-08 15:40:00,50.43,50.46,50.39,50.44,76700.0,42.9856,43.0112,42.9515,42.9941,76700.0
2013-11-08 15:50:00,50.43,50.64,50.41,50.6,129700.0,42.9856,43.1646,42.9685,43.1305,129700.0
2013-11-11 09:30:00,50.51,50.86,50.48,50.76,31000.0,43.0538,43.3521,43.0282,43.2669,31000.0
2013-11-11 09:40:00,50.71,50.79,50.61,50.72,15400.0,43.2243,43.2924,43.139,43.2328,15400.0
2013-11-11 09:50:00,50.73,50.8,50.66,50.75,13400.0,43.2413,43.301,43.1816,43.2584,13400.0
2013-11-11 10:00:00,50.75,50.75,50.55,50.68,8000.0,43.2584,43.2584,43.0879,43.1987,8000.0
2013-11-11 10:10:00,50.7,50.73,50.62,50.7,9000.0,43.2157,43.2413,43.1475,43.2157,9000.0
2013-11-11 10:20:00,50.69,50.71,50.65,50.71,6400.0,43.2072,43.2243,43.1731,43.2243,6400.0
2013-11-11 10:30:00,50.68,50.7,50.64,50.66,8700.0,43.1987,43.2157,43.1646,43.1816,8700.0
2013-11-11 10:40:00,50.67,50.73,50.65,50.69,7900.0,43.1902,43.2413,43.1731,43.2072,7900.0
2013-11-11 10:50:00,50.68,50.76,50.66,50.7,7500.0,43.1987,43.2669,43.1816,43.2157,7500.0
2013-11-11 11:00:00,50.71,50.71,50.64,50.65,24200.0,43.2243,43.2243,43.1646,43.1731,24200.0
2013-11-11 11:10:00,50.66,50.68,50.47,50.63,23200.0,43.1816,43.1987,43.0197,43.1561,23200.0
2013-11-11 11:20:00,50.62,50.64,50.5,50.58,3400.0,43.1475,43.1646,43.0453,43.1134,3400.0
2013-11-11 11:30:00,50.55,50.55,50.42,50.45,17900.0,43.0879,43.0879,42.9771,43.0026,17900.0
2013-11-11 11:40:00,50.45,50.55,50.45,50.52,9900.0,43.0026,43.0879,43.0026,43.0623,9900.0
2013-11-11 11:50:00,50.58,50.59,50.48,50.54,8300.0,43.1134,43.122,43.0282,43.0794,8300.0
2013-11-11 12:00:00,50.58,50.59,50.48,50.54,3000.0,43.1134,43.122,43.0282,43.0794,3000.0
2013-11-11 12:10:00,50.51,50.72,50.47,50.72,39300.0,43.0538,43.2328,43.0197,43.2328,39300.0
2013-11-11 12:20:00,50.74,50.78,50.57,50.62,5700.0,43.2498,43.2839,43.1049,43.1475,5700.0
2013-11-11 12:30:00,50.66,50.66,50.61,50.62,2400.0,43.1816,43.1816,43.139,43.1475,2400.0
2013-11-11 12:40:00,50.61,50.7,50.61,50.64,4400.0,43.139,43.2157,43.139,43.1646,4400.0
2013-11-11 12:50:00,50.64,50.68,50.61,50.63,10700.0,43.1646,43.1987,43.139,43.1561,10700.0
2013-11-11 13:00:00,50.61,50.73,50.61,50.67,8900.0,43.139,43.2413,43.139,43.1902,8900.0
2013-11-11 13:10:00,50.67,50.7,50.64,50.64,6000.0,43.1902,43.2157,43.1646,43.1646,6000.0
2013-11-11 13:20:00,50.65,50.67,50.61,50.63,2700.0,43.1731,43.1902,43.139,43.1561,2700.0
2013-11-11 13:30:00,50.65,50.69,50.63,50.67,16000.0,43.1731,43.2072,43.1561,43.1902,16000.0
2013-11-11 13:40:00,50.67,50.7,50.65,50.66,14800.0,43.1902,43.2157,43.1731,43.1816,14800.0
2013-11-11 13:50:00,50.65,50.72,50.63,50.7,10300.0,43.1731,43.2328,43.1561,43.2157,10300.0
2013-11-11 14:00:00,50.72,50.77,50.68,50.7,15000.0,43.2328,43.2754,43.1987,43.2157,15000.0
2013-11-11 14:10:00,50.7,50.72,50.63,50.64,9400.0,43.2157,43.2328,43.1561,43.1646,9400.0
2013-11-11 14:20:00,50.63,50.71,50.63,50.7,5300.0,43.1561,43.2243,43.1561,43.2157,5300.0
2013-11-11 14:30:00,50.68,50.72,50.68,50.69,3100.0,43.1987,43.2328,43.1987,43.2072,3100.0
2013-11-11 14:40:00,50.68,50.74,50.66,50.73,13600.0,43.1987,43.2498,43.1816,43.2413,13600.0
2013-11-11 14:50:00,50.72,50.74,50.65,50.65,12300.0,43.2328,43.2498,43.1731,43.1731,12300.0
2013-11-11 15:00:00,50.65,50.7,50.65,50.68,7400.0,43.1731,43.2157,43.1731,43.1987,7400.0
2013-11-11 15:10:00,50.68,50.73,50.67,50.73,17200.0,43.1987,43.2413,43.1902,43.2413,17200.0
2013-11-11 15:20:00,50.73,50.74,50.7,50.73,26900.0,43.2413,43.2498,43.2157,43.2413,26900.0
2013-11-11 15:30:00,50.72,50.82,50.72,50.79,21400.0,43.2328,43.318,43.2328,43.2924,21400.0
2013-11-11 15:40:00,50.79,50.8,50.72,50.74,45900.0,43.2924,43.301,43.2328,43.2498,45900.0
2013-11-11 15:50:00,50.73,50.8,50.71,50.71,71300.0,43.2413,43.301,43.2243,43.2243,71300.0
2013-11-12 09:30:00,50.37,50.58,49.73,49.99,115700.0,42.9344,43.1134,42.3889,42.6105,115700.0
2013-11-12 09:40:00,49.99,50.32,49.84,49.92,14900.0,42.6105,42.8918,42.4827,42.5509,14900.0
2013-11-12 09:50:00,49.92,50.09,49.92,50.03,13900.0,42.5509,42.6958,42.5509,42.6446,13900.0
2013-11-12 10:00:00,50.04,50.08,49.92,50.08,20500.0,42.6532,42.6873,42.5509,42.6873,20500.0
2013-11-12 10:10:00,50.05,50.09,49.98,50.08,8900.0,42.6617,42.6958,42.602,42.6873,8900.0
2013-11-12 10:20:00,50.08,50.17,50.06,50.08,13700.0,42.6873,42.764,42.6702,42.6873,13700.0
2013-11-12 10:30:00,50.11,50.23,50.07,50.09,13300.0,42.7128,42.8151,42.6787,42.6958,13300.0
2013-11-12 10:40:00,50.08,50.22,50.07,50.2,7900.0,42.6873,42.8066,42.6787,42.7895,7900.0
2013-11-12 10:50:00,50.19,50.29,50.17,50.28,11000.0,42.781,42.8663,42.764,42.8577,11000.0
2013-11-12 11:00:00,50.28,50.4,50.28,50.38,15000.0,42.8577,42.96,42.8577,42.943,15000.0
2013-11-12 11:10:00,50.38,50.5,50.38,50.48,11600.0,42.943,43.0453,42.943,43.0282,11600.0
2013-11-12 11:20:00,50.47,50.54,50.45,50.49,4400.0,43.0197,43.0794,43.0026,43.0367,4400.0
2013-11-12 11:30:00,50.49,50.52,50.39,50.39,5200.0,43.0367,43.0623,42.9515,42.9515,5200.0
2013-11-12 11:40:00,50.36,50.42,50.35,50.38,11200.0,42.9259,42.9771,42.9174,42.943,11200.0
2013-11-12 11:50:00,50.36,50.38,50.33,50.35,8500.0,42.9259,42.943,42.9004,42.9174,8500.0
2013-11-12 12:00:00,50.35,50.35,50.15,50.19,7500.0,42.9174,42.9174,42.7469,42.781,7500.0
2013-11-12 12:10:00,50.2,50.2,50.16,50.16,2800.0,42.7895,42.7895,42.7554,42.7554,2800.0
2013-11-12 12:20:00,50.14,50.17,50.11,50.11,7500.0,42.7384,42.764,42.7128,42.7128,7500.0
2013-11-12 12:30:00,50.11,50.16,50.09,50.12,6100.0,42.7128,42.7554,42.6958,42.7214,6100.0
2013-11-12 12:40:00,50.11,50.17,50.09,50.09,8300.0,42.7128,42.764,42.6958,42.6958,8300.0
2013-11-12 12:50:00,50.11,50.14,50.08,50.1,15300.0,42.7128,42.7384,42.6873,42.7043,15300.0
2013-11-12 13:00:00,50.09,50.1,49.98,50.02,15500.0,42.6958,42.7043,42.602,42.6361,15500.0
2013-11-12 13:10:00,50.01,50.08,49.99,50.01,15800.0,42.6276,42.6873,42.6105,42.6276,15800.0
2013-11-12 13:20:00,50.04,50.09,50.02,50.07,8700.0,42.6532,42.6958,42.6361,42.6787,8700.0
2013-11-12 13:30:00,50.07,50.1,49.97,50.07,25400.0,42.6787,42.7043,42.5935,42.6787,25400.0
2013-11-12 13:40:00,50.03,50.04,49.98,50.01,19600.0,42.6446,42.6532,42.602,42.6276,19600.0
2013-11-12 13:50:00,50.01,50.02,49.92,49.92,13600.0,42.6276,42.6361,42.5509,42.5509,13600.0
2013-11-12 14:00:00,49.93,50.02,49.93,50.02,7900.0,42.5594,42.6361,42.5594,42.6361,7900.0
2013-11-12 14:10:00,50.01,50.17,50.01,50.15,43200.0,42.6276,42.764,42.6276,42.7469,43200.0
2013-11-12 14:20:00,50.16,50.19,50.13,50.17,3700.0,42.7554,42.781,42.7299,42.764,3700.0
2013-11-12 14:30:00,50.16,50.2,50.16,50.19,7100.0,42.7554,42.7895,42.7554,42.781,7100.0
2013-11-12 14:40:00,50.2,50.24,50.11,50.14,20300.0,42.7895,42.8236,42.7128,42.7384,20300.0
2013-11-12 14:50:00,50.14,50.19,50.1,50.14,12900.0,42.7384,42.781,42.7043,42.7384,12900.0
2013-11-12 15:00:00,50.14,50.18,50.12,50.15,17100.0,42.7384,42.7725,42.7214,42.7469,17100.0
2013-11-12 15:10:00,50.15,50.15,50.08,50.09,28200.0,42.7469,42.7469,42.6873,42.6958,28200.0
2013-11-12 15:20:00,50.09,50.12,50.02,50.02,48700.0,42.6958,42.7214,42.6361,42.6361,48700.0
2013-11-12 15:30:00,50.04,50.07,50.03,50.03,18900.0,42.6532,42.6787,42.6446,42.6446,18900.0
2013-11-12 15:40:00,50.03,50.08,49.92,49.93,50700.0,42.6446,42.6873,42.5509,42.5594,50700.0
2013-11-12 15:50:00,49.94,50.02,49.82,49.97,134100.0,42.5679,42.6361,42.4656,42.5935,134100.0
2013-11-13 09:30:00,50.03,50.42,50.03,50.4,61000.0,42.6446,42.9771,42.6446,42.96,61000.0
2013-11-13 09:40:00,50.39,50.39,50.13,50.21,17000.0,42.9515,42.9515,42.7299,42.7981,17000.0
2013-11-13 09:50:00,50.21,50.34,50.03,50.21,44000.0,42.7981,42.9089,42.6446,42.7981,44000.0
2013-11-13 10:00:00,50.26,50.31,50.06,50.17,20200.0,42.8407,42.8833,42.6702,42.764,20200.0
2013-11-13 10:10:00,50.17,50.26,50.11,50.2,14000.0,42.764,42.8407,42.7128,42.7895,14000.0
2013-11-13 10:20:00,50.2,50.37,50.18,50.25,43400.0,42.7895,42.9344,42.7725,42.8322,43400.0
2013-11-13 10:30:00,50.27,50.39,50.2,50.39,49500.0,42.8492,42.9515,42.7895,42.9515,49500.0
2013-11-13 10:40:00,50.39,50.4,50.27,50.37,21600.0,42.9515,42.96,42.8492,42.9344,21600.0
2013-11-13 10:50:00,50.36,50.4,50.33,50.39,36300.0,42.9259,42.96,42.9004,42.9515,36300.0
2013-11-13 11:00:00,50.39,50.4,50.29,50.37,10000.0,42.9515,42.96,42.8663,42.9344,10000.0
2013-11-13 11:10:00,50.37,50.4,50.31,50.32,12700.0,42.9344,42.96,42.8833,42.8918,12700.0
2013-11-13 11:20:00,50.29,50.49,50.29,50.46,10800.0,42.8663,43.0367,42.8663,43.0112,10800.0
2013-11-13 11:30:00,50.47,50.5,50.45,50.47,7400.0,43.0197,43.0453,43.0026,43.0197,7400.0
2013-11-13 11:40:00,50.47,50.47,50.35,50.43,5800.0,43.0197,43.0197,42.9174,42.9856,5800.0
2013-11-13 11:50:00,50.43,50.59,50.35,50.53,207000.0,42.9856,43.122,42.9174,43.0708,207000.0
2013-11-13 12:00:00,50.57,50.64,50.54,50.6,9200.0,43.1049,43.1646,43.0794,43.1305,9200.0
2013-11-13 12:10:00,50.59,50.67,50.56,50.6,11400.0,43.122,43.1902,43.0964,43.1305,11400.0
2013-11-13 12:20:00,50.62,50.75,50.62,50.73,10600.0,43.1475,43.2584,43.1475,43.2413,10600.0
2013-11-13 12:30:00,50.74,50.74,50.63,50.64,7000.0,43.2498,43.2498,43.1561,43.1646,7000.0
2013-11-13 12:40:00,50.64,50.72,50.63,50.65,7200.0,43.1646,43.2328,43.1561,43.1731,7200.0
2013-11-13 12:50:00,50.63,50.7,50.63,50.65,7100.0,43.1561,43.2157,43.1561,43.1731,7100.0
2013-11-13 13:00:00,50.65,50.69,50.63,50.65,9000.0,43.1731,43.2072,43.1561,43.1731,9000.0
2013-11-13 13:10:00,50.67,50.68,50.62,50.64,5000.0,43.1902,43.1987,43.1475,43.1646,5000.0
2013-11-13 13:20:00,50.62,50.64,50.62,50.63,11500.0,43.1475,43.1646,43.1475,43.1561,11500.0
2013-11-13 13:30:00,50.63,50.68,50.62,50.62,8300.0,43.1561,43.1987,43.1475,43.1475,8300.0
2013-11-13 13:40:00,50.62,50.66,50.6,50.62,11100.0,43.1475,43.1816,43.1305,43.1475,11100.0
2013-11-13 13:50:00,50.63,50.67,50.55,50.57,13000.0,43.1561,43.1902,43.0879,43.1049,13000.0
2013-11-13 14:00:00,50.56,50.61,50.54,50.55,9600.0,43.0964,43.139,43.0794,43.0879,9600.0
2013-11-13 14:10:00,50.57,50.57,50.47,50.47,35500.0,43.1049,43.1049,43.0197,43.0197,35500.0
2013-11-13 14:20:00,50.47,50.49,50.45,50.47,8500.0,43.0197,43.0367,43.0026,43.0197,8500.0
2013-11-13 14:30:00,50.46,50.52,50.45,50.48,25800.0,43.0112,43.0623,43.0026,43.0282,25800.0
2013-11-13 14:40:00,50.46,50.5,50.44,50.44,28900.0,43.0112,43.0453,42.9941,42.9941,28900.0
2013-11-13 14:50:00,50.44,50.45,50.32,50.37,25600.0,42.9941,43.0026,42.8918,42.9344,25600.0
2013-11-13 15:00:00,50.37,50.48,50.37,50.48,20600.0,42.9344,43.0282,42.9344,43.0282,20600.0
2013-11-13 15:10:00,50.48,50.57,50.47,50.56,34200.0,43.0282,43.1049,43.0197,43.0964,34200.0
2013-11-13 15:20:00,50.57,50.67,50.57,50.6,38700.0,43.1049,43.1902,43.1049,43.1305,38700.0
2013-11-13 15:30:00,50.6,50.84,50.59,50.81,63600.0,43.1305,43.3351,43.122,43.3095,63600.0
2013-11-13 15:40:00,50.82,50.91,50.81,50.88,90100.0,43.318,43.3947,43.3095,43.3692,90100.0
2013-11-13 15:50:00,50.88,51.26,50.87,51.25,237700.0,43.3692,43.6931,43.3606,43.6845,237700.0
2013-11-14 09:30:00,50.77,50.98,50.62,50.84,28100.0,43.2754,43.4544,43.1475,43.3351,28100.0
2013-11-14 09:40:00,50.84,50.99,50.79,50.9,13900.0,43.3351,43.4629,43.2924,43.3862,13900.0
2013-11-14 09:50:00,50.9,51.0,50.9,50.98,32300.0,43.3862,43.4714,43.3862,43.4544,32300.0
2013-11-14 10:00:00,50.98,50.99,50.91,50.95,23800.0,43.4544,43.4629,43.3947,43.4288,23800.0
2013-11-14 10:10:00,50.96,51.23,50.94,51.23,21900.0,43.4374,43.6675,43.4203,43.6675,21900.0
2013-11-14 10:20:00,51.22,51.24,51.1,51.1,11200.0,43.659,43.676,43.5567,43.5567,11200.0
2013-11-14 10:30:00,51.12,51.21,51.12,51.18,7100.0,43.5737,43.6504,43.5737,43.6249,7100.0
2013-11-14 10:40:00,51.19,51.19,51.07,51.07,5100.0,43.6334,43.6334,43.5311,43.5311,5100.0
2013-11-14 10:50:00,51.1,51.13,50.96,51.01,32100.0,43.5567,43.5823,43.4374,43.48,32100.0
2013-11-14 11:00:00,51.05,51.15,51.01,51.12,6800.0,43.5141,43.5993,43.48,43.5737,6800.0
2013-11-14 11:10:00,51.13,51.2,51.12,51.17,4200.0,43.5823,43.6419,43.5737,43.6164,4200.0
2013-11-14 11:20:00,51.19,51.25,51.11,51.13,15200.0,43.6334,43.6845,43.5652,43.5823,15200.0
2013-11-14 11:30:00,51.07,51.12,51.03,51.1,4300.0,43.5311,43.5737,43.497,43.5567,4300.0
2013-11-14 11:40:00,51.13,51.13,51.05,51.05,24700.0,43.5823,43.5823,43.5141,43.5141,24700.0
2013-11-14 11:50:00,51.05,51.08,51.02,51.05,7500.0,43.5141,43.5396,43.4885,43.5141,7500.0
2013-11-14 12:00:00,51.06,51.08,51.03,51.07,11200.0,43.5226,43.5396,43.497,43.5311,11200.0
2013-11-14 12:10:00,51.06,51.08,51.03,51.05,3900.0,43.5226,43.5396,43.497,43.5141,3900.0
2013-11-14 12:20:00,51.05,51.08,51.03,51.05,6100.0,43.5141,43.5396,43.497,43.5141,6100.0
2013-11-14 12:30:00,51.02,51.05,50.97,51.03,12200.0,43.4885,43.5141,43.4459,43.497,12200.0
2013-11-14 12:40:00,51.03,51.04,50.99,51.03,8600.0,43.497,43.5055,43.4629,43.497,8600.0
2013-11-14 12:50:00,51.06,51.13,51.02,51.13,14100.0,43.5226,43.5823,43.4885,43.5823,14100.0
2013-11-14 13:00:00,51.08,51.23,51.08,51.19,6200.0,43.5396,43.6675,43.5396,43.6334,6200.0
2013-11-14 13:10:00,51.19,51.24,51.19,51.22,8100.0,43.6334,43.676,43.6334,43.659,8100.0
2013-11-14 13:20:00,51.22,51.29,51.21,51.27,6800.0,43.659,43.7186,43.6504,43.7016,6800.0
2013-11-14 13:30:00,51.27,51.31,51.22,51.29,10900.0,43.7016,43.7357,43.659,43.7186,10900.0
2013-11-14 13:40:00,51.3,51.33,51.29,51.31,6700.0,43.7272,43.7527,43.7186,43.7357,6700.0
2013-11-14 13:50:00,51.32,51.36,51.3,51.31,11600.0,43.7442,43.7783,43.7272,43.7357,11600.0
2013-11-14 14:00:00,51.33,51.44,51.33,51.39,25300.0,43.7527,43.8465,43.7527,43.8039,25300.0
2013-11-14 14:10:00,51.4,51.69,51.4,51.56,50100.0,43.8124,44.0596,43.8124,43.9488,50100.0
2013-11-14 14:20:00,51.55,51.57,51.5,51.56,7200.0,43.9403,43.9573,43.8976,43.9488,7200.0
2013-11-14 14:30:00,51.57,51.58,51.56,51.57,22400.0,43.9573,43.9658,43.9488,43.9573,22400.0
2013-11-14 14:40:00,51.58,51.63,51.57,51.59,11100.0,43.9658,44.0084,43.9573,43.9744,11100.0
2013-11-14 14:50:00,51.6,51.63,51.53,51.54,36300.0,43.9829,44.0084,43.9232,43.9317,36300.0
2013-11-14 15:00:00,51.54,51.56,51.51,51.54,13800.0,43.9317,43.9488,43.9062,43.9317,13800.0
2013-11-14 15:10:00,51.54,51.56,51.49,51.49,36900.0,43.9317,43.9488,43.8891,43.8891,36900.0
2013-11-14 15:20:00,51.49,51.57,51.46,51.53,15800.0,43.8891,43.9573,43.8635,43.9232,15800.0
2013-11-14 15:30:00,51.52,51.61,51.49,51.49,47000.0,43.9147,43.9914,43.8891,43.8891,47000.0
2013-11-14 15:40:00,51.49,51.5,51.42,51.5,78500.0,43.8891,43.8976,43.8294,43.8976,78500.0
2013-11-14 15:50:00,51.5,51.59,51.49,51.5,167500.0,43.8976,43.9744,43.8891,43.8976,167500.0
2013-11-15 09:30:00,51.43,51.48,51.24,51.48,10000.0,44.0527,44.0955,43.8899,44.0955,10000.0
2013-11-15 09:40:00,51.4,51.45,51.34,51.36,7800.0,44.027,44.0698,43.9756,43.9927,7800.0
2013-11-15 09:50:00,51.36,51.43,51.29,51.41,25400.0,43.9927,44.0527,43.9327,44.0355,25400.0
2013-11-15 10:00:00,51.33,51.48,51.28,51.28,6700.0,43.967,44.0955,43.9242,43.9242,6700.0
2013-11-15 10:10:00,51.35,51.36,51.19,51.22,19700.0,43.9841,43.9927,43.8471,43.8728,19700.0
2013-11-15 10:20:00,51.26,51.29,51.17,51.25,13200.0,43.907,43.9327,43.8299,43.8985,13200.0
2013-11-15 10:30:00,51.25,51.26,51.17,51.22,8000.0,43.8985,43.907,43.8299,43.8728,8000.0
2013-11-15 10:40:00,51.21,51.24,51.13,51.15,17600.0,43.8642,43.8899,43.7957,43.8128,17600.0
2013-11-15 10:50:00,51.15,51.17,51.04,51.09,13200.0,43.8128,43.8299,43.7186,43.7614,13200.0
2013-11-15 11:00:00,51.12,51.31,51.12,51.2,13500.0,43.7871,43.9499,43.7871,43.8556,13500.0
2013-11-15 11:10:00,51.19,51.22,51.18,51.18,3500.0,43.8471,43.8728,43.8385,43.8385,3500.0
2013-11-15 11:20:00,51.17,51.31,51.14,51.29,6600.0,43.8299,43.9499,43.8043,43.9327,6600.0
2013-11-15 11:30:00,51.32,51.33,51.21,51.33,18600.0,43.9584,43.967,43.8642,43.967,18600.0
2013-11-15 11:40:00,51.34,51.34,51.28,51.31,14500.0,43.9756,43.9756,43.9242,43.9499,14500.0
2013-11-15 11:50:00,51.31,51.31,51.11,51.18,17800.0,43.9499,43.9499,43.7786,43.8385,17800.0
2013-11-15 12:00:00,51.18,51.21,51.03,51.14,23200.0,43.8385,43.8642,43.71,43.8043,23200.0
2013-11-15 12:10:00,51.13,51.15,51.05,51.07,23800.0,43.7957,43.8128,43.7272,43.7443,23800.0
2013-11-15 12:20:00,51.07,51.07,51.02,51.02,8900.0,43.7443,43.7443,43.7015,43.7015,8900.0
2013-11-15 12:30:00,51.03,51.03,50.9,50.94,12900.0,43.71,43.71,43.5987,43.6329,12900.0
2013-11-15 12:40:00,50.96,51.01,50.87,50.89,15800.0,43.6501,43.6929,43.573,43.5901,15800.0
2013-11-15 12:50:00,50.89,50.89,50.84,50.85,5000.0,43.5901,43.5901,43.5473,43.5559,5000.0
2013-11-15 13:00:00,50.85,50.87,50.83,50.85,5700.0,43.5559,43.573,43.5387,43.5559,5700.0
2013-11-15 13:10:00,50.86,50.89,50.84,50.87,4900.0,43.5644,43.5901,43.5473,43.573,4900.0
2013-11-15 13:20:00,50.86,50.86,50.79,50.83,9700.0,43.5644,43.5644,43.5045,43.5387,9700.0
2013-11-15 13:30:00,50.82,50.84,50.81,50.83,15100.0,43.5302,43.5473,43.5216,43.5387,15100.0
2013-11-15 13:40:00,50.84,50.84,50.69,50.7,42500.0,43.5473,43.5473,43.4188,43.4274,42500.0
2013-11-15 13:50:00,50.7,50.72,50.56,50.59,26500.0,43.4274,43.4445,43.3075,43.3331,26500.0
2013-11-15 14:00:00,50.6,50.76,50.59,50.76,15700.0,43.3417,43.4788,43.3331,43.4788,15700.0
2013-11-15 14:10:00,50.76,50.84,50.76,50.83,6100.0,43.4788,43.5473,43.4788,43.5387,6100.0
2013-11-15 14:20:00,50.83,50.86,50.82,50.82,9500.0,43.5387,43.5644,43.5302,43.5302,9500.0
2013-11-15 14:30:00,50.82,50.9,50.82,50.83,14300.0,43.5302,43.5987,43.5302,43.5387,14300.0
2013-11-15 14:40:00,50.83,50.88,50.83,50.87,4300.0,43.5387,43.5815,43.5387,43.573,4300.0
2013-11-15 14:50:00,50.87,50.93,50.87,50.92,7400.0,43.573,43.6244,43.573,43.6158,7400.0
2013-11-15 15:00:00,50.93,50.99,50.93,50.96,8100.0,43.6244,43.6758,43.6244,43.6501,8100.0
2013-11-15 15:10:00,50.98,51.02,50.97,51.0,8300.0,43.6672,43.7015,43.6586,43.6843,8300.0
2013-11-15 15:20:00,51.01,51.02,50.96,51.01,9200.0,43.6929,43.7015,43.6501,43.6929,9200.0
2013-11-15 15:30:00,51.01,51.02,50.98,51.0,17100.0,43.6929,43.7015,43.6672,43.6843,17100.0
2013-11-15 15:40:00,51.01,51.11,51.01,51.06,45400.0,43.6929,43.7786,43.6929,43.7357,45400.0
2013-11-15 15:50:00,51.06,51.08,51.02,51.03,52100.0,43.7357,43.7529,43.7015,43.71,52100.0
2013-11-18 09:30:00,51.0,51.31,50.98,51.19,27700.0,43.6843,43.9499,43.6672,43.8471,27700.0
2013-11-18 09:40:00,51.06,51.06,50.83,50.83,8800.0,43.7357,43.7357,43.5387,43.5387,8800.0
2013-11-18 09:50:00,50.9,51.02,50.88,50.94,8600.0,43.5987,43.7015,43.5815,43.6329,8600.0
2013-11-18 10:00:00,50.94,51.06,50.91,51.06,5200.0,43.6329,43.7357,43.6072,43.7357,5200.0
2013-11-18 10:10:00,51.12,51.12,51.01,51.12,5100.0,43.7871,43.7871,43.6929,43.7871,5100.0
2013-11-18 10:20:00,51.13,51.22,51.12,51.21,10800.0,43.7957,43.8728,43.7871,43.8642,10800.0
2013-11-18 10:30:00,51.2,51.21,51.05,51.2,12400.0,43.8556,43.8642,43.7272,43.8556,12400.0
2013-11-18 10:40:00,51.19,51.2,51.11,51.2,15100.0,43.8471,43.8556,43.7786,43.8556,15100.0
2013-11-18 10:50:00,51.2,51.2,51.06,51.07,8800.0,43.8556,43.8556,43.7357,43.7443,8800.0
2013-11-18 11:00:00,51.06,51.07,51.01,51.07,5700.0,43.7357,43.7443,43.6929,43.7443,5700.0
2013-11-18 11:10:00,51.03,51.1,51.01,51.09,6500.0,43.71,43.77,43.6929,43.7614,6500.0
2013-11-18 11:20:00,51.09,51.14,51.04,51.05,4900.0,43.7614,43.8043,43.7186,43.7272,4900.0
2013-11-18 11:30:00,51.07,51.15,51.05,51.09,11600.0,43.7443,43.8128,43.7272,43.7614,11600.0
2013-11-18 11:40:00,51.12,51.15,51.06,51.06,8400.0,43.7871,43.8128,43.7357,43.7357,8400.0
2013-11-18 11:50:00,51.06,51.1,51.05,51.08,9900.0,43.7357,43.77,43.7272,43.7529,9900.0
2013-11-18 12:00:00,51.08,51.09,50.93,50.95,17700.0,43.7529,43.7614,43.6244,43.6415,17700.0
2013-11-18 12:10:00,50.95,50.97,50.93,50.93,6100.0,43.6415,43.6586,43.6244,43.6244,6100.0
2013-11-18 12:20:00,50.94,50.98,50.92,50.92,14800.0,43.6329,43.6672,43.6158,43.6158,14800.0
2013-11-18 12:30:00,50.92,50.94,50.76,50.78,37100.0,43.6158,43.6329,43.4788,43.4959,37100.0
2013-11-18 12:40:00,50.78,50.79,50.75,50.76,2800.0,43.4959,43.5045,43.4702,43.4788,2800.0
2013-11-18 12:50:00,50.74,50.75,50.7,50.71,7000.0,43.4616,43.4702,43.4274,43.4359,7000.0
2013-11-18 13:00:00,50.72,50.76,50.71,50.76,7200.0,43.4445,43.4788,43.4359,43.4788,7200.0
2013-11-18 13:10:00,50.8,50.87,50.79,50.85,5700.0,43.513,43.573,43.5045,43.5559,5700.0
2013-11-18 13:20:00,50.87,50.91,50.84,50.88,14300.0,43.573,43.6072,43.5473,43.5815,14300.0
2013-11-18 13:30:00,50.88,50.9,50.84,50.85,7900.0,43.5815,43.5987,43.5473,43.5559,7900.0
2013-11-18 13:40:00,50.83,50.83,50.8,50.8,4700.0,43.5387,43.5387,43.513,43.513,4700.0
2013-11-18 13:50:00,50.8,50.88,50.79,50.84,15500.0,43.513,43.5815,43.5045,43.5473,15500.0
2013-11-18 14:00:00,50.84,50.84,50.76,50.78,16800.0,43.5473,43.5473,43.4788,43.4959,16800.0
2013-11-18 14:10:00,50.78,50.8,50.76,50.79,15600.0,43.4959,43.513,43.4788,43.5045,15600.0
2013-11-18 14:20:00,50.77,50.81,50.77,50.81,15200.0,43.4873,43.5216,43.4873,43.5216,15200.0
2013-11-18 14:30:00,50.81,50.83,50.81,50.81,10700.0,43.5216,43.5387,43.5216,43.5216,10700.0
2013-11-18 14:40:00,50.81,50.83,50.74,50.74,23200.0,43.5216,43.5387,43.4616,43.4616,23200.0
2013-11-18 14:50:00,50.74,50.75,50.71,50.72,12400.0,43.4616,43.4702,43.4359,43.4445,12400.0
2013-11-18 15:00:00,50.72,50.76,50.65,50.67,38600.0,43.4445,43.4788,43.3845,43.4017,38600.0
2013-11-18 15:10:00,50.64,50.71,50.6,50.67,24700.0,43.376,43.4359,43.3417,43.4017,24700.0
2013-11-18 15:20:00,50.67,50.67,50.55,50.61,14600.0,43.4017,43.4017,43.2989,43.3503,14600.0
2013-11-18 15:30:00,50.6,50.61,50.57,50.59,18100.0,43.3417,43.3503,43.316,43.3331,18100.0
2013-11-18 15:40:00,50.58,50.65,50.57,50.62,32600.0,43.3246,43.3845,43.316,43.3588,32600.0
2013-11-18 15:50:00,50.63,50.74,50.61,50.73,53500.0,43.3674,43.4616,43.3503,43.4531,53500.0
2013-11-19 09:30:00,50.55,50.9,50.55,50.8,6500.0,43.2989,43.5987,43.2989,43.513,6500.0
2013-11-19 09:40:00,50.8,50.83,50.52,50.59,55800.0,43.513,43.5387,43.2732,43.3331,55800.0
2013-11-19 09:50:00,50.56,50.98,50.56,50.81,20700.0,43.3075,43.6672,43.3075,43.5216,20700.0
2013-11-19 10:00:00,50.88,50.91,50.76,50.77,12900.0,43.5815,43.6072,43.4788,43.4873,12900.0
2013-11-19 10:10:00,50.82,50.98,50.8,50.93,39400.0,43.5302,43.6672,43.513,43.6244,39400.0
2013-11-19 10:20:00,50.97,51.08,50.95,51.08,13600.0,43.6586,43.7529,43.6415,43.7529,13600.0
2013-11-19 10:30:00,51.08,51.2,51.04,51.19,8500.0,43.7529,43.8556,43.7186,43.8471,8500.0
2013-11-19 10:40:00,51.2,51.21,51.11,51.13,7400.0,43.8556,43.8642,43.7786,43.7957,7400.0
2013-11-19 10:50:00,51.12,51.14,51.04,51.1,5900.0,43.7871,43.8043,43.7186,43.77,5900.0
2013-11-19 11:00:00,51.11,51.17,51.08,51.13,4900.0,43.7786,43.8299,43.7529,43.7957,4900.0
2013-11-19 11:10:00,51.1,51.1,50.96,51.04,5300.0,43.77,43.77,43.6501,43.7186,5300.0
2013-11-19 11:20:00,51.01,51.04,50.9,50.93,6800.0,43.6929,43.7186,43.5987,43.6244,6800.0
2013-11-19 11:30:00,50.94,50.95,50.91,50.93,3400.0,43.6329,43.6415,43.6072,43.6244,3400.0
2013-11-19 11:40:00,50.92,50.92,50.78,50.88,3800.0,43.6158,43.6158,43.4959,43.5815,3800.0
2013-11-19 11:50:00,50.88,50.91,50.86,50.89,154300.0,43.5815,43.6072,43.5644,43.5901,154300.0
2013-11-19 12:00:00,50.9,51.06,50.9,51.06,3500.0,43.5987,43.7357,43.5987,43.7357,3500.0
2013-11-19 12:10:00,51.05,51.06,50.94,50.94,32800.0,43.7272,43.7357,43.6329,43.6329,32800.0
2013-11-19 12:20:00,50.95,51.05,50.94,51.04,42900.0,43.6415,43.7272,43.6329,43.7186,42900.0
2013-11-19 12:30:00,51.03,51.1,50.94,50.97,8500.0,43.71,43.77,43.6329,43.6586,8500.0
2013-11-19 12:40:00,50.97,50.97,50.9,50.97,9500.0,43.6586,43.6586,43.5987,43.6586,9500.0
2013-11-19 12:50:00,50.98,50.98,50.89,50.98,11500.0,43.6672,43.6672,43.5901,43.6672,11500.0
2013-11-19 13:00:00,50.97,50.99,50.9,50.9,5100.0,43.6586,43.6758,43.5987,43.5987,5100.0
2013-11-19 13:10:00,50.94,50.95,50.89,50.95,13900.0,43.6329,43.6415,43.5901,43.6415,13900.0
2013-11-19 13:20:00,50.94,50.94,50.75,50.83,8000.0,43.6329,43.6329,43.4702,43.5387,8000.0
2013-11-19 13:30:00,50.82,50.84,50.75,50.82,48400.0,43.5302,43.5473,43.4702,43.5302,48400.0
2013-11-19 13:40:00,50.81,50.9,50.8,50.89,10900.0,43.5216,43.5987,43.513,43.5901,10900.0
2013-11-19 13:50:00,50.84,50.88,50.78,50.83,10000.0,43.5473,43.5815,43.4959,43.5387,10000.0
2013-11-19 14:00:00,50.81,50.93,50.81,50.81,6000.0,43.5216,43.6244,43.5216,43.5216,6000.0
2013-11-19 14:10:00,50.8,50.86,50.78,50.79,13400.0,43.513,43.5644,43.4959,43.5045,13400.0
2013-11-19 14:20:00,50.79,50.88,50.79,50.86,9400.0,43.5045,43.5815,43.5045,43.5644,9400.0
2013-11-19 14:30:00,50.86,50.94,50.86,50.94,15800.0,43.5644,43.6329,43.5644,43.6329,15800.0
2013-11-19 14:40:00,50.94,51.03,50.89,51.0,109600.0,43.6329,43.71,43.5901,43.6843,109600.0
2013-11-19 14:50:00,51.01,51.03,50.9,50.9,11400.0,43.6929,43.71,43.5987,43.5987,11400.0
2013-11-19 15:00:00,50.9,50.96,50.89,50.92,15200.0,43.5987,43.6501,43.5901,43.6158,15200.0
2013-11-19 15:10:00,50.96,51.03,50.96,51.01,19100.0,43.6501,43.71,43.6501,43.6929,19100.0
2013-11-19 15:20:00,51.03,51.04,50.88,50.88,19800.0,43.71,43.7186,43.5815,43.5815,19800.0
2013-11-19 15:30:00,50.88,50.94,50.84,50.88,54800.0,43.5815,43.6329,43.5473,43.5815,54800.0
2013-11-19 15:40:00,50.88,50.92,50.84,50.9,26200.0,43.5815,43.6158,43.5473,43.5987,26200.0
2013-11-19 15:50:00,50.9,50.9,50.88,50.9,33400.0,43.5987,43.5987,43.5815,43.5987,33400.0
2013-11-20 09:30:00,51.25,51.26,50.99,51.0,50500.0,43.8985,43.907,43.6758,43.6843,50500.0
2013-11-20 09:40:00,51.0,51.22,51.0,51.12,15900.0,43.6843,43.8728,43.6843,43.7871,15900.0
2013-11-20 09:50:00,51.12,51.25,51.04,51.24,9200.0,43.7871,43.8985,43.7186,43.8899,9200.0
2013-11-20 10:00:00,51.22,51.3,51.19,51.21,13800.0,43.8728,43.9413,43.8471,43.8642,13800.0
2013-11-20 10:10:00,51.22,51.29,51.16,51.21,18500.0,43.8728,43.9327,43.8214,43.8642,18500.0
2013-11-20 10:20:00,51.22,51.41,51.22,51.38,46200.0,43.8728,44.0355,43.8728,44.0098,46200.0
2013-11-20 10:30:00,51.38,51.44,51.32,51.36,58200.0,44.0098,44.0612,43.9584,43.9927,58200.0
2013-11-20 10:40:00,51.36,51.46,51.25,51.45,28800.0,43.9927,44.0784,43.8985,44.0698,28800.0
2013-11-20 10:50:00,51.44,51.45,51.36,51.36,7000.0,44.0612,44.0698,43.9927,43.9927,7000.0
2013-11-20 11:00:00,51.34,51.35,51.25,51.34,11700.0,43.9756,43.9841,43.8985,43.9756,11700.0
2013-11-20 11:10:00,51.34,51.43,51.31,51.38,16500.0,43.9756,44.0527,43.9499,44.0098,16500.0
2013-11-20 11:20:00,51.38,51.44,51.38,51.43,8400.0,44.0098,44.0612,44.0098,44.0527,8400.0
2013-11-20 11:30:00,51.42,51.43,51.35,51.38,15200.0,44.0441,44.0527,43.9841,44.0098,15200.0
2013-11-20 11:40:00,51.39,51.39,51.35,51.36,10300.0,44.0184,44.0184,43.9841,43.9927,10300.0
2013-11-20 11:50:00,51.36,51.4,51.35,51.4,15200.0,43.9927,44.027,43.9841,44.027,15200.0
2013-11-20 12:00:00,51.37,51.4,51.35,51.39,13400.0,44.0013,44.027,43.9841,44.0184,13400.0
2013-11-20 12:10:00,51.39,51.41,51.37,51.4,9300.0,44.0184,44.0355,44.0013,44.027,9300.0
2013-11-20 12:20:00,51.41,51.42,51.38,51.41,5800.0,44.0355,44.0441,44.0098,44.0355,5800.0
2013-11-20 12:30:00,51.41,51.45,51.38,51.45,8700.0,44.0355,44.0698,44.0098,44.0698,8700.0
2013-11-20 12:40:00,51.43,51.5,51.41,51.5,8100.0,44.0527,44.1126,44.0355,44.1126,8100.0
2013-11-20 12:50:00,51.5,51.5,51.46,51.48,13000.0,44.1126,44.1126,44.0784,44.0955,13000.0
2013-11-20 13:00:00,51.49,51.49,51.46,51.49,8100.0,44.104,44.104,44.0784,44.104,8100.0
2013-11-20 13:10:00,51.49,51.5,51.45,51.46,15600.0,44.104,44.1126,44.0698,44.0784,15600.0
2013-11-20 13:20:00,51.46,51.47,51.37,51.41,20300.0,44.0784,44.0869,44.0013,44.0355,20300.0
2013-11-20 13:30:00,51.41,51.42,51.4,51.4,4600.0,44.0355,44.0441,44.027,44.027,4600.0
2013-11-20 13:40:00,51.41,51.42,51.39,51.42,8100.0,44.0355,44.0441,44.0184,44.0441,8100.0
2013-11-20 13:50:00,51.42,51.43,51.36,51.37,10800.0,44.0441,44.0527,43.9927,44.0013,10800.0
2013-11-20 14:00:00,51.36,51.44,51.21,51.41,18500.0,43.9927,44.0612,43.8642,44.0355,18500.0
2013-11-20 14:10:00,51.41,51.46,51.39,51.44,25700.0,44.0355,44.0784,44.0184,44.0612,25700.0
2013-11-20 14:20:00,51.44,51.46,51.4,51.43,16200.0,44.0612,44.0784,44.027,44.0527,16200.0
2013-11-20 14:30:00,51.41,51.43,51.39,51.4,29000.0,44.0355,44.0527,44.0184,44.027,29000.0
2013-11-20 14:40:00,51.4,51.41,51.37,51.39,18700.0,44.027,44.0355,44.0013,44.0184,18700.0
2013-11-20 14:50:00,51.38,51.38,51.27,51.31,24500.0,44.0098,44.0098,43.9156,43.9499,24500.0
2013-11-20 15:00:00,51.32,51.35,51.23,51.27,27900.0,43.9584,43.9841,43.8813,43.9156,27900.0
2013-11-20 15:10:00,51.27,51.28,51.22,51.26,34900.0,43.9156,43.9242,43.8728,43.907,34900.0
2013-11-20 15:20:00,51.26,51.3,51.25,51.26,32400.0,43.907,43.9413,43.8985,43.907,32400.0
2013-11-20 15:30:00,51.26,51.28,51.25,51.26,63800.0,43.907,43.9242,43.8985,43.907,63800.0
2013-11-20 15:40:00,51.28,51.33,51.27,51.3,96700.0,43.9242,43.967,43.9156,43.9413,96700.0
2013-11-20 15:50:00,51.31,51.31,51.22,51.26,79200.0,43.9499,43.9499,43.8728,43.907,79200.0
2013-11-21 09:30:00,51.3,51.3,50.72,50.82,50100.0,43.9413,43.9413,43.4445,43.5302,50100.0
2013-11-21 09:40:00,50.81,51.01,50.8,50.98,26000.0,43.5216,43.6929,43.513,43.6672,26000.0
2013-11-21 09:50:00,50.98,50.98,50.8,50.8,65800.0,43.6672,43.6672,43.513,43.513,65800.0
2013-11-21 10:00:00,50.8,50.88,50.74,50.86,42500.0,43.513,43.5815,43.4616,43.5644,42500.0
2013-11-21 10:10:00,50.84,50.84,50.75,50.82,21200.0,43.5473,43.5473,43.4702,43.5302,21200.0
2013-11-21 10:20:00,50.82,50.87,50.76,50.86,43500.0,43.5302,43.573,43.4788,43.5644,43500.0
2013-11-21 10:30:00,50.86,50.91,50.84,50.86,10500.0,43.5644,43.6072,43.5473,43.5644,10500.0
2013-11-21 10:40:00,50.87,50.99,50.86,50.91,10700.0,43.573,43.6758,43.5644,43.6072,10700.0
2013-11-21 10:50:00,50.91,50.97,50.86,50.86,13600.0,43.6072,43.6586,43.5644,43.5644,13600.0
2013-11-21 11:00:00,50.86,50.91,50.82,50.87,13300.0,43.5644,43.6072,43.5302,43.573,13300.0
2013-11-21 11:10:00,50.86,50.87,50.83,50.84,13600.0,43.5644,43.573,43.5387,43.5473,13600.0
2013-11-21 11:20:00,50.84,50.94,50.83,50.85,12100.0,43.5473,43.6329,43.5387,43.5559,12100.0
2013-11-21 11:30:00,50.87,50.92,50.85,50.9,7500.0,43.573,43.6158,43.5559,43.5987,7500.0
2013-11-21 11:40:00,50.88,50.89,50.85,50.86,3800.0,43.5815,43.5901,43.5559,43.5644,3800.0
2013-11-21 11:50:00,50.85,50.9,50.84,50.9,10500.0,43.5559,43.5987,43.5473,43.5987,10500.0
2013-11-21 12:00:00,50.9,50.91,50.85,50.9,21700.0,43.5987,43.6072,43.5559,43.5987,21700.0
2013-11-21 12:10:00,50.9,50.9,50.85,50.88,12200.0,43.5987,43.5987,43.5559,43.5815,12200.0
2013-11-21 12:20:00,50.89,50.9,50.85,50.87,12600.0,43.5901,43.5987,43.5559,43.573,12600.0
2013-11-21 12:30:00,50.86,50.9,50.85,50.9,8800.0,43.5644,43.5987,43.5559,43.5987,8800.0
2013-11-21 12:40:00,50.88,50.91,50.87,50.9,30200.0,43.5815,43.6072,43.573,43.5987,30200.0
2013-11-21 12:50:00,50.9,50.92,50.89,50.9,13600.0,43.5987,43.6158,43.5901,43.5987,13600.0
2013-11-21 13:00:00,50.9,50.92,50.9,50.9,7700.0,43.5987,43.6158,43.5987,43.5987,7700.0
2013-11-21 13:10:00,50.9,50.95,50.9,50.95,7600.0,43.5987,43.6415,43.5987,43.6415,7600.0
2013-11-21 13:20:00,50.95,50.96,50.9,50.94,1900.0,43.6415,43.6501,43.5987,43.6329,1900.0
2013-11-21 13:30:00,50.9,50.93,50.89,50.93,12600.0,43.5987,43.6244,43.5901,43.6244,12600.0
2013-11-21 13:40:00,50.92,51.0,50.9,50.97,21500.0,43.6158,43.6843,43.5987,43.6586,21500.0
2013-11-21 13:50:00,50.97,50.97,50.9,50.91,5100.0,43.6586,43.6586,43.5987,43.6072,5100.0
2013-11-21 14:00:00,50.92,50.94,50.87,50.89,11300.0,43.6158,43.6329,43.573,43.5901,11300.0
2013-11-21 14:10:00,50.89,50.93,50.87,50.89,6500.0,43.5901,43.6244,43.573,43.5901,6500.0
2013-11-21 14:20:00,50.89,50.9,50.87,50.88,6900.0,43.5901,43.5987,43.573,43.5815,6900.0
2013-11-21 14:30:00,50.89,50.9,50.88,50.9,8000.0,43.5901,43.5987,43.5815,43.5987,8000.0
2013-11-21 14:40:00,50.9,50.9,50.88,50.9,36700.0,43.5987,43.5987,43.5815,43.5987,36700.0
2013-11-21 14:50:00,50.9,50.9,50.83,50.9,60600.0,43.5987,43.5987,43.5387,43.5987,60600.0
2013-11-21 15:00:00,50.89,50.9,50.87,50.9,29900.0,43.5901,43.5987,43.573,43.5987,29900.0
2013-11-21 15:10:00,50.9,50.9,50.84,50.88,44800.0,43.5987,43.5987,43.5473,43.5815,44800.0
2013-11-21 15:20:00,50.89,50.9,50.83,50.83,23900.0,43.5901,43.5987,43.5387,43.5387,23900.0
2013-11-21 15:30:00,50.83,50.86,50.8,50.86,33000.0,43.5387,43.5644,43.513,43.5644,33000.0
2013-11-21 15:40:00,50.86,50.87,50.83,50.85,62000.0,43.5644,43.573,43.5387,43.5559,62000.0
2013-11-21 15:50:00,50.84,50.86,50.77,50.83,84300.0,43.5473,43.5644,43.4873,43.5387,84300.0
2013-11-22 09:30:00,50.69,50.8,50.57,50.7,12300.0,43.4188,43.513,43.316,43.4274,12300.0
2013-11-22 09:40:00,50.55,50.79,50.55,50.79,7900.0,43.2989,43.5045,43.2989,43.5045,7900.0
2013-11-22 09:50:00,50.79,50.86,50.68,50.72,8800.0,43.5045,43.5644,43.4102,43.4445,8800.0
2013-11-22 10:00:00,50.76,50.8,50.71,50.8,6100.0,43.4788,43.513,43.4359,43.513,6100.0
2013-11-22 10:10:00,50.82,50.98,50.79,50.85,9500.0,43.5302,43.6672,43.5045,43.5559,9500.0
2013-11-22 10:20:00,50.83,50.87,50.76,50.81,5200.0,43.5387,43.573,43.4788,43.5216,5200.0
2013-11-22 10:30:00,50.85,50.89,50.76,50.89,5600.0,43.5559,43.5901,43.4788,43.5901,5600.0
2013-11-22 10:40:00,50.86,50.86,50.77,50.81,7100.0,43.5644,43.5644,43.4873,43.5216,7100.0
2013-11-22 10:50:00,50.81,50.82,50.78,50.81,6600.0,43.5216,43.5302,43.4959,43.5216,6600.0
2013-11-22 11:00:00,50.8,50.82,50.8,50.8,9900.0,43.513,43.5302,43.513,43.513,9900.0
2013-11-22 11:10:00,50.8,50.83,50.8,50.83,7900.0,43.513,43.5387,43.513,43.5387,7900.0
2013-11-22 11:20:00,50.81,50.83,50.8,50.81,4800.0,43.5216,43.5387,43.513,43.5216,4800.0
2013-11-22 11:30:00,50.81,50.87,50.8,50.87,5700.0,43.5216,43.573,43.513,43.573,5700.0
2013-11-22 11:40:00,50.87,50.88,50.83,50.88,2000.0,43.573,43.5815,43.5387,43.5815,2000.0
2013-11-22 11:50:00,50.88,50.94,50.87,50.93,2500.0,43.5815,43.6329,43.573,43.6244,2500.0
2013-11-22 12:00:00,50.93,50.93,50.88,50.9,7000.0,43.6244,43.6244,43.5815,43.5987,7000.0
2013-11-22 12:10:00,50.89,50.92,50.89,50.91,5700.0,43.5901,43.6158,43.5901,43.6072,5700.0
2013-11-22 12:20:00,50.9,50.92,50.9,50.91,3500.0,43.5987,43.6158,43.5987,43.6072,3500.0
2013-11-22 12:30:00,50.92,50.95,50.9,50.95,2500.0,43.6158,43.6415,43.5987,43.6415,2500.0
2013-11-22 12:40:00,50.92,50.92,50.91,50.92,8200.0,43.6158,43.6158,43.6072,43.6158,8200.0
2013-11-22 12:50:00,50.92,50.96,50.91,50.91,3700.0,43.6158,43.6501,43.6072,43.6072,3700.0
2013-11-22 13:00:00,50.9,50.96,50.9,50.95,5100.0,43.5987,43.6501,43.5987,43.6415,5100.0
2013-11-22 13:10:00,50.96,50.96,50.91,50.91,1400.0,43.6501,43.6501,43.6072,43.6072,1400.0
2013-11-22 13:20:00,50.91,50.93,50.89,50.93,14800.0,43.6072,43.6244,43.5901,43.6244,14800.0
2013-11-22 13:30:00,50.92,50.93,50.89,50.89,2800.0,43.6158,43.6244,43.5901,43.5901,2800.0
2013-11-22 13:40:00,50.91,50.91,50.87,50.87,2500.0,43.6072,43.6072,43.573,43.573,2500.0
2013-11-22 13:50:00,50.87,50.92,50.87,50.9,3900.0,43.573,43.6158,43.573,43.5987,3900.0
2013-11-22 14:00:00,50.89,50.94,50.89,50.94,6500.0,43.5901,43.6329,43.5901,43.6329,6500.0
2013-11-22 14:10:00,50.95,50.97,50.94,50.95,4500.0,43.6415,43.6586,43.6329,43.6415,4500.0
2013-11-22 14:20:00,50.95,50.96,50.94,50.95,7700.0,43.6415,43.6501,43.6329,43.6415,7700.0
2013-11-22 14:30:00,50.98,51.07,50.96,51.02,7200.0,43.6672,43.7443,43.6501,43.7015,7200.0
2013-11-22 14:40:00,51.01,51.03,51.01,51.02,2700.0,43.6929,43.71,43.6929,43.7015,2700.0
2013-11-22 14:50:00,51.01,51.03,50.99,51.02,7400.0,43.6929,43.71,43.6758,43.7015,7400.0
2013-11-22 15:00:00,51.02,51.03,51.02,51.02,3400.0,43.7015,43.71,43.7015,43.7015,3400.0
2013-11-22 15:10:00,51.02,51.06,50.99,51.04,15800.0,43.7015,43.7357,43.6758,43.7186,15800.0
2013-11-22 15:20:00,51.03,51.06,51.01,51.02,5200.0,43.71,43.7357,43.6929,43.7015,5200.0
2013-11-22 15:30:00,51.02,51.05,51.0,51.04,9300.0,43.7015,43.7272,43.6843,43.7186,9300.0
2013-11-22 15:40:00,51.05,51.15,51.05,51.12,29100.0,43.7272,43.8128,43.7272,43.7871,29100.0
2013-11-22 15:50:00,51.11,51.11,51.08,51.11,37700.0,43.7786,43.7786,43.7529,43.7786,37700.0
2013-11-25 09:30:00,51.02,51.14,50.91,51.01,32700.0,43.7015,43.8043,43.6072,43.6929,32700.0
2013-11-25 09:40:00,51.01,51.1,51.01,51.09,13700.0,43.6929,43.77,43.6929,43.7614,13700.0
2013-11-25 09:50:00,51.09,51.1,51.01,51.05,10400.0,43.7614,43.77,43.6929,43.7272,10400.0
2013-11-25 10:00:00,51.02,51.19,50.98,51.1,9700.0,43.7015,43.8471,43.6672,43.77,9700.0
2013-11-25 10:10:00,51.09,51.09,51.03,51.04,9700.0,43.7614,43.7614,43.71,43.7186,9700.0
2013-11-25 10:20:00,51.03,51.1,51.02,51.08,14300.0,43.71,43.77,43.7015,43.7529,14300.0
2013-11-25 10:30:00,51.09,51.16,51.07,51.14,4600.0,43.7614,43.8214,43.7443,43.8043,4600.0
2013-11-25 10:40:00,51.12,51.15,51.06,51.12,3400.0,43.7871,43.8128,43.7357,43.7871,3400.0
2013-11-25 10:50:00,51.07,51.11,51.05,51.05,10700.0,43.7443,43.7786,43.7272,43.7272,10700.0
2013-11-25 11:00:00,51.06,51.11,51.05,51.09,16500.0,43.7357,43.7786,43.7272,43.7614,16500.0
2013-11-25 11:10:00,51.11,51.18,51.08,51.14,12700.0,43.7786,43.8385,43.7529,43.8043,12700.0
2013-11-25 11:20:00,51.12,51.14,51.11,51.12,4300.0,43.7871,43.8043,43.7786,43.7871,4300.0
2013-11-25 11:30:00,51.12,51.16,51.07,51.08,31000.0,43.7871,43.8214,43.7443,43.7529,31000.0
2013-11-25 11:40:00,51.12,51.12,51.04,51.07,2300.0,43.7871,43.7871,43.7186,43.7443,2300.0
2013-11-25 11:50:00,51.05,51.06,51.0,51.0,3700.0,43.7272,43.7357,43.6843,43.6843,3700.0
2013-11-25 12:00:00,51.03,51.03,50.97,50.99,5000.0,43.71,43.71,43.6586,43.6758,5000.0
2013-11-25 12:10:00,50.99,51.01,50.99,50.99,2200.0,43.6758,43.6929,43.6758,43.6758,2200.0
2013-11-25 12:20:00,51.0,51.05,50.99,51.04,3600.0,43.6843,43.7272,43.6758,43.7186,3600.0
2013-11-25 12:30:00,51.06,51.11,51.05,51.09,2200.0,43.7357,43.7786,43.7272,43.7614,2200.0
2013-11-25 12:40:00,51.11,51.15,51.09,51.13,3800.0,43.7786,43.8128,43.7614,43.7957,3800.0
2013-11-25 12:50:00,51.13,51.17,51.03,51.04,18200.0,43.7957,43.8299,43.71,43.7186,18200.0
2013-11-25 13:00:00,51.09,51.09,50.99,51.01,3200.0,43.7614,43.7614,43.6758,43.6929,3200.0
2013-11-25 13:10:00,51.03,51.06,51.02,51.06,1200.0,43.71,43.7357,43.7015,43.7357,1200.0
2013-11-25 13:20:00,51.04,51.06,51.04,51.04,1600.0,43.7186,43.7357,43.7186,43.7186,1600.0
2013-11-25 13:30:00,51.04,51.06,51.03,51.06,1400.0,43.7186,43.7357,43.71,43.7357,1400.0
2013-11-25 13:40:00,51.04,51.09,51.04,51.05,4300.0,43.7186,43.7614,43.7186,43.7272,4300.0
2013-11-25 13:50:00,51.05,51.05,50.99,51.0,4800.0,43.7272,43.7272,43.6758,43.6843,4800.0
2013-11-25 14:00:00,50.99,51.0,50.99,51.0,5800.0,43.6758,43.6843,43.6758,43.6843,5800.0
2013-11-25 14:10:00,50.99,51.01,50.99,50.99,4200.0,43.6758,43.6929,43.6758,43.6758,4200.0
2013-11-25 14:20:00,51.0,51.01,50.99,51.01,4400.0,43.6843,43.6929,43.6758,43.6929,4400.0
2013-11-25 14:30:00,50.99,51.0,50.99,50.99,2900.0,43.6758,43.6843,43.6758,43.6758,2900.0
2013-11-25 14:40:00,51.0,51.0,50.89,50.89,10000.0,43.6843,43.6843,43.5901,43.5901,10000.0
2013-11-25 14:50:00,50.89,50.89,50.78,50.82,15100.0,43.5901,43.5901,43.4959,43.5302,15100.0
2013-11-25 15:00:00,50.84,50.89,50.83,50.88,9400.0,43.5473,43.5901,43.5387,43.5815,9400.0
2013-11-25 15:10:00,50.88,50.89,50.86,50.86,8900.0,43.5815,43.5901,43.5644,43.5644,8900.0
2013-11-25 15:20:00,50.86,50.87,50.86,50.86,7700.0,43.5644,43.573,43.5644,43.5644,7700.0
2013-11-25 15:30:00,50.86,50.86,50.72,50.75,9700.0,43.5644,43.5644,43.4445,43.4702,9700.0
2013-11-25 15:40:00,50.74,50.83,50.73,50.73,25000.0,43.4616,43.5387,43.4531,43.4531,25000.0
2013-11-25 15:50:00,50.73,50.74,50.68,50.73,53200.0,43.4531,43.4616,43.4102,43.4531,53200.0
2013-11-26 09:30:00,49.88,49.88,49.04,49.55,49400.0,42.725,42.725,42.0055,42.4423,49400.0
2013-11-26 09:40:00,49.51,49.56,49.39,49.46,20400.0,42.4081,42.4509,42.3053,42.3652,20400.0
2013-11-26 09:50:00,49.46,49.53,49.31,49.36,14900.0,42.3652,42.4252,42.2368,42.2796,14900.0
2013-11-26 10:00:00,49.36,49.69,49.35,49.68,30000.0,42.2796,42.5622,42.271,42.5537,30000.0
2013-11-26 10:10:00,49.68,49.75,49.55,49.62,25200.0,42.5537,42.6136,42.4423,42.5023,25200.0
2013-11-26 10:20:00,49.56,49.62,49.54,49.57,27500.0,42.4509,42.5023,42.4338,42.4595,27500.0
2013-11-26 10:30:00,49.56,49.61,49.56,49.6,21400.0,42.4509,42.4937,42.4509,42.4852,21400.0
2013-11-26 10:40:00,49.61,49.62,49.52,49.52,56700.0,42.4937,42.5023,42.4166,42.4166,56700.0
2013-11-26 10:50:00,49.52,49.6,49.52,49.59,41200.0,42.4166,42.4852,42.4166,42.4766,41200.0
2013-11-26 11:00:00,49.58,49.65,49.58,49.6,96300.0,42.468,42.528,42.468,42.4852,96300.0
2013-11-26 11:10:00,49.6,49.64,49.56,49.56,12300.0,42.4852,42.5194,42.4509,42.4509,12300.0
2013-11-26 11:20:00,49.58,49.6,49.54,49.54,11200.0,42.468,42.4852,42.4338,42.4338,11200.0
2013-11-26 11:30:00,49.54,49.6,49.52,49.6,9700.0,42.4338,42.4852,42.4166,42.4852,9700.0
2013-11-26 11:40:00,49.61,49.61,49.57,49.6,10300.0,42.4937,42.4937,42.4595,42.4852,10300.0
2013-11-26 11:50:00,49.6,49.61,49.55,49.58,7600.0,42.4852,42.4937,42.4423,42.468,7600.0
2013-11-26 12:00:00,49.58,49.61,49.58,49.6,8300.0,42.468,42.4937,42.468,42.4852,8300.0
2013-11-26 12:10:00,49.57,49.61,49.55,49.6,9200.0,42.4595,42.4937,42.4423,42.4852,9200.0
2013-11-26 12:20:00,49.6,49.61,49.52,49.59,20900.0,42.4852,42.4937,42.4166,42.4766,20900.0
2013-11-26 12:30:00,49.59,49.75,49.59,49.66,14300.0,42.4766,42.6136,42.4766,42.5366,14300.0
2013-11-26 12:40:00,49.65,49.77,49.64,49.73,19400.0,42.528,42.6308,42.5194,42.5965,19400.0
2013-11-26 12:50:00,49.73,49.76,49.65,49.69,9200.0,42.5965,42.6222,42.528,42.5622,9200.0
2013-11-26 13:00:00,49.71,49.74,49.64,49.69,9100.0,42.5794,42.6051,42.5194,42.5622,9100.0
2013-11-26 13:10:00,49.71,49.79,49.71,49.73,6700.0,42.5794,42.6479,42.5794,42.5965,6700.0
2013-11-26 13:20:00,49.74,49.83,49.74,49.77,24300.0,42.6051,42.6822,42.6051,42.6308,24300.0
2013-11-26 13:30:00,49.79,49.84,49.76,49.84,14200.0,42.6479,42.6907,42.6222,42.6907,14200.0
2013-11-26 13:40:00,49.82,49.86,49.81,49.84,17500.0,42.6736,42.7079,42.665,42.6907,17500.0
2013-11-26 13:50:00,49.82,49.86,49.82,49.86,7700.0,42.6736,42.7079,42.6736,42.7079,7700.0
2013-11-26 14:00:00,49.86,49.86,49.74,49.76,9600.0,42.7079,42.7079,42.6051,42.6222,9600.0
2013-11-26 14:10:00,49.77,49.78,49.76,49.76,48500.0,42.6308,42.6393,42.6222,42.6222,48500.0
2013-11-26 14:20:00,49.76,49.77,49.76,49.76,18600.0,42.6222,42.6308,42.6222,42.6222,18600.0
2013-11-26 14:30:00,49.77,49.79,49.7,49.71,23300.0,42.6308,42.6479,42.5708,42.5794,23300.0
2013-11-26 14:40:00,49.72,49.78,49.72,49.74,9400.0,42.5879,42.6393,42.5879,42.6051,9400.0
2013-11-26 14:50:00,49.75,49.79,49.75,49.76,64000.0,42.6136,42.6479,42.6136,42.6222,64000.0
2013-11-26 15:00:00,49.79,49.79,49.76,49.76,23300.0,42.6479,42.6479,42.6222,42.6222,23300.0
2013-11-26 15:10:00,49.76,49.77,49.7,49.7,13400.0,42.6222,42.6308,42.5708,42.5708,13400.0
2013-11-26 15:20:00,49.71,49.71,49.63,49.64,22500.0,42.5794,42.5794,42.5109,42.5194,22500.0
2013-11-26 15:30:00,49.65,49.65,49.56,49.58,35600.0,42.528,42.528,42.4509,42.468,35600.0
2013-11-26 15:40:00,49.58,49.64,49.56,49.56,63200.0,42.468,42.5194,42.4509,42.4509,63200.0
2013-11-26 15:50:00,49.56,49.58,49.53,49.55,70000.0,42.4509,42.468,42.4252,42.4423,70000.0
2013-11-27 09:30:00,49.34,49.41,48.83,49.14,39900.0,42.2625,42.3224,41.8256,42.0911,39900.0
2013-11-27 09:40:00,49.14,49.2,49.04,49.1,17400.0,42.0911,42.1425,42.0055,42.0569,17400.0
2013-11-27 09:50:00,49.15,49.19,49.05,49.07,29400.0,42.0997,42.134,42.0141,42.0312,29400.0
2013-11-27 10:00:00,49.05,49.08,48.95,48.96,39000.0,42.0141,42.0397,41.9284,41.937,39000.0
2013-11-27 10:10:00,48.96,48.96,48.69,48.71,86300.0,41.937,41.937,41.7057,41.7228,86300.0
2013-11-27 10:20:00,48.71,48.85,48.65,48.65,87600.0,41.7228,41.8427,41.6714,41.6714,87600.0
2013-11-27 10:30:00,48.67,48.9,48.65,48.9,23000.0,41.6886,41.8856,41.6714,41.8856,23000.0
2013-11-27 10:40:00,48.9,48.96,48.8,48.82,30500.0,41.8856,41.937,41.7999,41.817,30500.0
2013-11-27 10:50:00,48.82,48.82,48.7,48.71,21600.0,41.817,41.817,41.7143,41.7228,21600.0
2013-11-27 11:00:00,48.71,48.74,48.7,48.72,15600.0,41.7228,41.7485,41.7143,41.7314,15600.0
2013-11-27 11:10:00,48.72,48.73,48.71,48.71,17300.0,41.7314,41.74,41.7228,41.7228,17300.0
2013-11-27 11:20:00,48.71,48.78,48.66,48.73,18900.0,41.7228,41.7828,41.68,41.74,18900.0
2013-11-27 11:30:00,48.73,48.84,48.71,48.82,18800.0,41.74,41.8342,41.7228,41.817,18800.0
2013-11-27 11:40:00,48.81,48.81,48.75,48.76,20800.0,41.8085,41.8085,41.7571,41.7657,20800.0
2013-11-27 11:50:00,48.76,48.77,48.69,48.69,25000.0,41.7657,41.7742,41.7057,41.7057,25000.0
2013-11-27 12:00:00,48.69,48.69,48.65,48.69,27500.0,41.7057,41.7057,41.6714,41.7057,27500.0
2013-11-27 12:10:00,48.68,48.68,48.52,48.52,35600.0,41.6971,41.6971,41.5601,41.5601,35600.0
2013-11-27 12:20:00,48.53,48.61,48.52,48.6,27900.0,41.5686,41.6372,41.5601,41.6286,27900.0
2013-11-27 12:30:00,48.61,48.61,48.53,48.54,34500.0,41.6372,41.6372,41.5686,41.5772,34500.0
2013-11-27 12:40:00,48.54,48.54,48.44,48.49,65000.0,41.5772,41.5772,41.4916,41.5344,65000.0
2013-11-27 12:50:00,48.48,48.52,48.44,48.49,85100.0,41.5258,41.5601,41.4916,41.5344,85100.0
2013-11-27 13:00:00,48.5,48.65,48.5,48.64,51400.0,41.5429,41.6714,41.5429,41.6629,51400.0
2013-11-27 13:10:00,48.64,48.67,48.58,48.61,33700.0,41.6629,41.6886,41.6115,41.6372,33700.0
2013-11-27 13:20:00,48.6,48.61,48.55,48.55,48200.0,41.6286,41.6372,41.5858,41.5858,48200.0
2013-11-27 13:30:00,48.55,48.59,48.47,48.58,37000.0,41.5858,41.62,41.5172,41.6115,37000.0
2013-11-27 13:40:00,48.59,48.69,48.58,48.6,38600.0,41.62,41.7057,41.6115,41.6286,38600.0
2013-11-27 13:50:00,48.6,48.66,48.58,48.61,24100.0,41.6286,41.68,41.6115,41.6372,24100.0
2013-11-27 14:00:00,48.61,48.64,48.58,48.63,68800.0,41.6372,41.6629,41.6115,41.6543,68800.0
2013-11-27 14:10:00,48.62,48.67,48.58,48.67,61700.0,41.6457,41.6886,41.6115,41.6886,61700.0
2013-11-27 14:20:00,48.66,48.68,48.64,48.65,39600.0,41.68,41.6971,41.6629,41.6714,39600.0
2013-11-27 14:30:00,48.64,48.75,48.59,48.6,49700.0,41.6629,41.7571,41.62,41.6286,49700.0
2013-11-27 14:40:00,48.6,48.65,48.58,48.65,38300.0,41.6286,41.6714,41.6115,41.6714,38300.0
2013-11-27 14:50:00,48.65,48.66,48.59,48.6,35700.0,41.6714,41.68,41.62,41.6286,35700.0
2013-11-27 15:00:00,48.6,48.63,48.59,48.63,38100.0,41.6286,41.6543,41.62,41.6543,38100.0
2013-11-27 15:10:00,48.62,48.65,48.58,48.64,36300.0,41.6457,41.6714,41.6115,41.6629,36300.0
2013-11-27 15:20:00,48.64,48.64,48.58,48.6,23300.0,41.6629,41.6629,41.6115,41.6286,23300.0
2013-11-27 15:30:00,48.59,48.6,48.54,48.58,74100.0,41.62,41.6286,41.5772,41.6115,74100.0
2013-11-27 15:40:00,48.59,48.67,48.55,48.66,56600.0,41.62,41.6886,41.5858,41.68,56600.0
2013-11-27 15:50:00,48.66,48.68,48.58,48.67,156800.0,41.68,41.6971,41.6115,41.6886,156800.0
2013-11-29 09:30:00,48.57,48.64,48.27,48.35,64300.0,41.6029,41.6629,41.3459,41.4145,64300.0
2013-11-29 09:40:00,48.34,48.42,48.15,48.26,21900.0,41.4059,41.4744,41.2432,41.3374,21900.0
2013-11-29 09:50:00,48.24,48.37,48.19,48.27,11100.0,41.3202,41.4316,41.2774,41.3459,11100.0
2013-11-29 10:00:00,48.27,48.42,48.27,48.42,12000.0,41.3459,41.4744,41.3459,41.4744,12000.0
2013-11-29 10:10:00,48.41,48.46,48.35,48.41,11600.0,41.4659,41.5087,41.4145,41.4659,11600.0
2013-11-29 10:20:00,48.41,48.5,48.36,48.5,8700.0,41.4659,41.5429,41.423,41.5429,8700.0
2013-11-29 10:30:00,48.47,48.57,48.46,48.57,15100.0,41.5172,41.6029,41.5087,41.6029,15100.0
2013-11-29 10:40:00,48.57,48.57,48.54,48.57,14700.0,41.6029,41.6029,41.5772,41.6029,14700.0
2013-11-29 10:50:00,48.56,48.57,48.55,48.55,16800.0,41.5943,41.6029,41.5858,41.5858,16800.0
2013-11-29 11:00:00,48.56,48.56,48.46,48.48,24200.0,41.5943,41.5943,41.5087,41.5258,24200.0
2013-11-29 11:10:00,48.5,48.62,48.5,48.53,29800.0,41.5429,41.6457,41.5429,41.5686,29800.0
2013-11-29 11:20:00,48.53,48.68,48.52,48.59,18600.0,41.5686,41.6971,41.5601,41.62,18600.0
2013-11-29 11:30:00,48.6,48.71,48.6,48.71,15600.0,41.6286,41.7228,41.6286,41.7228,15600.0
2013-11-29 11:40:00,48.71,48.79,48.68,48.68,24500.0,41.7228,41.7913,41.6971,41.6971,24500.0
2013-11-29 11:50:00,48.7,48.85,48.68,48.77,46700.0,41.7143,41.8427,41.6971,41.7742,46700.0
2013-11-29 12:00:00,48.75,48.85,48.75,48.76,27700.0,41.7571,41.8427,41.7571,41.7657,27700.0
2013-11-29 12:10:00,48.76,48.77,48.75,48.76,16600.0,41.7657,41.7742,41.7571,41.7657,16600.0
2013-11-29 12:20:00,48.77,48.87,48.76,48.87,18300.0,41.7742,41.8599,41.7657,41.8599,18300.0
2013-11-29 12:30:00,48.88,48.98,48.85,48.96,20300.0,41.8684,41.9541,41.8427,41.937,20300.0
2013-11-29 12:40:00,48.95,48.97,48.8,48.85,19500.0,41.9284,41.9455,41.7999,41.8427,19500.0
2013-11-29 12:50:00,48.87,48.96,48.8,48.81,41800.0,41.8599,41.937,41.7999,41.8085,41800.0
2013-12-02 09:30:00,48.81,48.88,48.36,48.61,22100.0,41.8085,41.8684,41.423,41.6372,22100.0
2013-12-02 09:40:00,48.61,48.83,48.57,48.76,23100.0,41.6372,41.8256,41.6029,41.7657,23100.0
2013-12-02 09:50:00,48.76,49.16,48.75,49.16,13600.0,41.7657,42.1083,41.7571,42.1083,13600.0
2013-12-02 10:00:00,49.11,49.31,49.07,49.3,16700.0,42.0654,42.2368,42.0312,42.2282,16700.0
2013-12-02 10:10:00,49.27,49.31,49.08,49.17,40400.0,42.2025,42.2368,42.0397,42.1168,40400.0
2013-12-02 10:20:00,49.14,49.19,49.05,49.11,12100.0,42.0911,42.134,42.0141,42.0654,12100.0
2013-12-02 10:30:00,49.07,49.11,49.0,49.06,17900.0,42.0312,42.0654,41.9712,42.0226,17900.0
2013-12-02 10:40:00,49.05,49.17,49.02,49.17,9000.0,42.0141,42.1168,41.9884,42.1168,9000.0
2013-12-02 10:50:00,49.16,49.28,49.15,49.27,16400.0,42.1083,42.2111,42.0997,42.2025,16400.0
2013-12-02 11:00:00,49.26,49.41,49.26,49.35,16500.0,42.1939,42.3224,42.1939,42.271,16500.0
2013-12-02 11:10:00,49.38,49.38,49.24,49.24,17900.0,42.2967,42.2967,42.1768,42.1768,17900.0
2013-12-02 11:20:00,49.25,49.3,49.19,49.19,21400.0,42.1854,42.2282,42.134,42.134,21400.0
2013-12-02 11:30:00,49.21,49.27,49.1,49.16,18300.0,42.1511,42.2025,42.0569,42.1083,18300.0
2013-12-02 11:40:00,49.16,49.22,49.1,49.17,30400.0,42.1083,42.1597,42.0569,42.1168,30400.0
2013-12-02 11:50:00,49.18,49.34,49.13,49.26,13800.0,42.1254,42.2625,42.0826,42.1939,13800.0
2013-12-02 12:00:00,49.25,49.26,49.13,49.16,8500.0,42.1854,42.1939,42.0826,42.1083,8500.0
2013-12-02 12:10:00,49.16,49.24,49.13,49.21,6600.0,42.1083,42.1768,42.0826,42.1511,6600.0
2013-12-02 12:20:00,49.21,49.33,49.21,49.3,28500.0,42.1511,42.2539,42.1511,42.2282,28500.0
2013-12-02 12:30:00,49.3,49.34,49.25,49.28,27800.0,42.2282,42.2625,42.1854,42.2111,27800.0
2013-12-02 12:40:00,49.27,49.27,49.19,49.2,6300.0,42.2025,42.2025,42.134,42.1425,6300.0
2013-12-02 12:50:00,49.21,49.23,49.12,49.12,12500.0,42.1511,42.1682,42.074,42.074,12500.0
2013-12-02 13:00:00,49.13,49.13,49.05,49.08,14400.0,42.0826,42.0826,42.0141,42.0397,14400.0
2013-12-02 13:10:00,49.06,49.16,49.06,49.14,16400.0,42.0226,42.1083,42.0226,42.0911,16400.0
2013-12-02 13:20:00,49.13,49.2,49.08,49.11,19100.0,42.0826,42.1425,42.0397,42.0654,19100.0
2013-12-02 13:30:00,49.08,49.12,49.07,49.1,9900.0,42.0397,42.074,42.0312,42.0569,9900.0
2013-12-02 13:40:00,49.11,49.14,49.08,49.11,10100.0,42.0654,42.0911,42.0397,42.0654,10100.0
2013-12-02 13:50:00,49.12,49.21,49.12,49.21,11100.0,42.074,42.1511,42.074,42.1511,11100.0
2013-12-02 14:00:00,49.21,49.27,49.07,49.09,13600.0,42.1511,42.2025,42.0312,42.0483,13600.0
2013-12-02 14:10:00,49.08,49.13,49.06,49.11,27900.0,42.0397,42.0826,42.0226,42.0654,27900.0
2013-12-02 14:20:00,49.09,49.13,49.07,49.13,10000.0,42.0483,42.0826,42.0312,42.0826,10000.0
2013-12-02 14:30:00,49.12,49.15,49.08,49.08,11100.0,42.074,42.0997,42.0397,42.0397,11100.0
2013-12-02 14:40:00,49.09,49.1,49.07,49.08,14600.0,42.0483,42.0569,42.0312,42.0397,14600.0
2013-12-02 14:50:00,49.08,49.09,49.07,49.08,18900.0,42.0397,42.0483,42.0312,42.0397,18900.0
2013-12-02 15:00:00,49.08,49.09,49.07,49.09,21000.0,42.0397,42.0483,42.0312,42.0483,21000.0
2013-12-02 15:10:00,49.08,49.09,49.06,49.08,22600.0,42.0397,42.0483,42.0226,42.0397,22600.0
2013-12-02 15:20:00,49.08,49.1,49.05,49.05,26400.0,42.0397,42.0569,42.0141,42.0141,26400.0
2013-12-02 15:30:00,49.05,49.1,49.05,49.06,35300.0,42.0141,42.0569,42.0141,42.0226,35300.0
2013-12-02 15:40:00,49.06,49.07,48.89,48.89,51500.0,42.0226,42.0312,41.877,41.877,51500.0
2013-12-02 15:50:00,48.89,48.92,48.77,48.86,95600.0,41.877,41.9027,41.7742,41.8513,95600.0
2013-12-03 09:30:00,48.84,49.28,48.74,48.74,22000.0,41.8342,42.2111,41.7485,41.7485,22000.0
2013-12-03 09:40:00,48.75,48.79,48.53,48.75,17800.0,41.7571,41.7913,41.5686,41.7571,17800.0
2013-12-03 09:50:00,48.74,48.78,48.65,48.71,6700.0,41.7485,41.7828,41.6714,41.7228,6700.0
2013-12-03 10:00:00,48.72,48.79,48.63,48.78,13800.0,41.7314,41.7913,41.6543,41.7828,13800.0
2013-12-03 10:10:00,48.79,48.88,48.76,48.84,12000.0,41.7913,41.8684,41.7657,41.8342,12000.0
2013-12-03 10:20:00,48.84,48.87,48.72,48.74,32500.0,41.8342,41.8599,41.7314,41.7485,32500.0
2013-12-03 10:30:00,48.74,48.81,48.66,48.81,31000.0,41.7485,41.8085,41.68,41.8085,31000.0
2013-12-03 10:40:00,48.84,48.96,48.84,48.94,15200.0,41.8342,41.937,41.8342,41.9198,15200.0
2013-12-03 10:50:00,48.94,48.94,48.89,48.9,10000.0,41.9198,41.9198,41.877,41.8856,10000.0
2013-12-03 11:00:00,48.89,48.89,48.77,48.77,19500.0,41.877,41.877,41.7742,41.7742,19500.0
2013-12-03 11:10:00,48.76,48.82,48.68,48.68,9800.0,41.7657,41.817,41.6971,41.6971,9800.0
2013-12-03 11:20:00,48.66,48.74,48.66,48.71,14800.0,41.68,41.7485,41.68,41.7228,14800.0
2013-12-03 11:30:00,48.71,48.71,48.68,48.68,9100.0,41.7228,41.7228,41.6971,41.6971,9100.0
2013-12-03 11:40:00,48.68,48.69,48.51,48.51,9700.0,41.6971,41.7057,41.5515,41.5515,9700.0
2013-12-03 11:50:00,48.52,48.52,48.25,48.27,20400.0,41.5601,41.5601,41.3288,41.3459,20400.0
2013-12-03 12:00:00,48.28,48.46,48.28,48.46,14900.0,41.3545,41.5087,41.3545,41.5087,14900.0
2013-12-03 12:10:00,48.44,48.48,48.43,48.43,5500.0,41.4916,41.5258,41.483,41.483,5500.0
2013-12-03 12:20:00,48.39,48.42,48.32,48.32,11300.0,41.4487,41.4744,41.3888,41.3888,11300.0
2013-12-03 12:30:00,48.33,48.5,48.32,48.38,16400.0,41.3973,41.5429,41.3888,41.4402,16400.0
2013-12-03 12:40:00,48.38,48.52,48.37,48.5,63100.0,41.4402,41.5601,41.4316,41.5429,63100.0
2013-12-03 12:50:00,48.48,48.56,48.43,48.56,11500.0,41.5258,41.5943,41.483,41.5943,11500.0
2013-12-03 13:00:00,48.55,48.55,48.48,48.5,8700.0,41.5858,41.5858,41.5258,41.5429,8700.0
2013-12-03 13:10:00,48.5,48.53,48.48,48.5,6800.0,41.5429,41.5686,41.5258,41.5429,6800.0
2013-12-03 13:20:00,48.5,48.51,48.48,48.51,59800.0,41.5429,41.5515,41.5258,41.5515,59800.0
2013-12-03 13:30:00,48.5,48.56,48.5,48.55,6500.0,41.5429,41.5943,41.5429,41.5858,6500.0
2013-12-03 13:40:00,48.55,48.56,48.5,48.56,10800.0,41.5858,41.5943,41.5429,41.5943,10800.0
2013-12-03 13:50:00,48.56,48.56,48.5,48.54,124600.0,41.5943,41.5943,41.5429,41.5772,124600.0
2013-12-03 14:00:00,48.54,48.55,48.51,48.53,14400.0,41.5772,41.5858,41.5515,41.5686,14400.0
2013-12-03 14:10:00,48.51,48.52,48.47,48.48,19600.0,41.5515,41.5601,41.5172,41.5258,19600.0
2013-12-03 14:20:00,48.48,48.55,48.47,48.55,16200.0,41.5258,41.5858,41.5172,41.5858,16200.0
2013-12-03 14:30:00,48.55,48.66,48.55,48.66,14000.0,41.5858,41.68,41.5858,41.68,14000.0
2013-12-03 14:40:00,48.65,48.74,48.63,48.74,21200.0,41.6714,41.7485,41.6543,41.7485,21200.0
2013-12-03 14:50:00,48.75,48.76,48.67,48.76,46100.0,41.7571,41.7657,41.6886,41.7657,46100.0
2013-12-03 15:00:00,48.76,48.8,48.74,48.77,95800.0,41.7657,41.7999,41.7485,41.7742,95800.0
2013-12-03 15:10:00,48.73,48.82,48.68,48.78,43100.0,41.74,41.817,41.6971,41.7828,43100.0
2013-12-03 15:20:00,48.78,48.8,48.73,48.75,24400.0,41.7828,41.7999,41.74,41.7571,24400.0
2013-12-03 15:30:00,48.76,48.78,48.73,48.75,41500.0,41.7657,41.7828,41.74,41.7571,41500.0
2013-12-03 15:40:00,48.75,48.78,48.73,48.75,60300.0,41.7571,41.7828,41.74,41.7571,60300.0
2013-12-03 15:50:00,48.75,48.75,48.68,48.72,100500.0,41.7571,41.7571,41.6971,41.7314,100500.0
2013-12-04 09:30:00,47.95,47.98,47.6,47.88,48700.0,41.0718,41.0975,40.772,41.0119,48700.0
2013-12-04 09:40:00,47.89,47.89,47.54,47.54,37600.0,41.0204,41.0204,40.7207,40.7207,37600.0
2013-12-04 09:50:00,47.52,47.63,47.4,47.43,84000.0,40.7035,40.7977,40.6007,40.6264,84000.0
2013-12-04 10:00:00,47.42,47.56,47.41,47.47,65700.0,40.6179,40.7378,40.6093,40.6607,65700.0
2013-12-04 10:10:00,47.47,47.51,47.3,47.36,134200.0,40.6607,40.695,40.5151,40.5665,134200.0
2013-12-04 10:20:00,47.38,47.53,47.27,47.48,60100.0,40.5836,40.7121,40.4894,40.6693,60100.0
2013-12-04 10:30:00,47.48,47.57,47.46,47.52,37200.0,40.6693,40.7463,40.6521,40.7035,37200.0
2013-12-04 10:40:00,47.53,47.54,47.46,47.51,42300.0,40.7121,40.7207,40.6521,40.695,42300.0
2013-12-04 10:50:00,47.5,47.53,47.49,47.51,27000.0,40.6864,40.7121,40.6778,40.695,27000.0
2013-12-04 11:00:00,47.51,47.53,47.46,47.51,27100.0,40.695,40.7121,40.6521,40.695,27100.0
2013-12-04 11:10:00,47.51,47.52,47.47,47.49,25400.0,40.695,40.7035,40.6607,40.6778,25400.0
2013-12-04 11:20:00,47.5,47.52,47.41,47.42,31500.0,40.6864,40.7035,40.6093,40.6179,31500.0
2013-12-04 11:30:00,47.43,47.5,47.43,47.48,21400.0,40.6264,40.6864,40.6264,40.6693,21400.0
2013-12-04 11:40:00,47.47,47.51,47.47,47.47,20200.0,40.6607,40.695,40.6607,40.6607,20200.0
2013-12-04 11:50:00,47.47,47.52,47.47,47.47,21000.0,40.6607,40.7035,40.6607,40.6607,21000.0
2013-12-04 12:00:00,47.47,47.47,47.29,47.3,33100.0,40.6607,40.6607,40.5065,40.5151,33100.0
2013-12-04 12:10:00,47.29,47.33,47.13,47.16,72400.0,40.5065,40.5408,40.3695,40.3952,72400.0
2013-12-04 12:20:00,47.15,47.23,47.13,47.15,68500.0,40.3866,40.4551,40.3695,40.3866,68500.0
2013-12-04 12:30:00,47.15,47.15,47.07,47.07,27600.0,40.3866,40.3866,40.3181,40.3181,27600.0
2013-12-04 12:40:00,47.07,47.15,47.04,47.11,32400.0,40.3181,40.3866,40.2924,40.3523,32400.0
2013-12-04 12:50:00,47.09,47.11,47.0,47.0,15000.0,40.3352,40.3523,40.2581,40.2581,15000.0
2013-12-04 13:00:00,47.0,47.02,46.82,46.82,46100.0,40.2581,40.2752,40.1039,40.1039,46100.0
2013-12-04 13:10:00,46.84,47.01,46.81,46.94,41000.0,40.1211,40.2667,40.0954,40.2067,41000.0
2013-12-04 13:20:00,46.93,46.94,46.81,46.81,14200.0,40.1982,40.2067,40.0954,40.0954,14200.0
2013-12-04 13:30:00,46.81,46.85,46.74,46.81,41900.0,40.0954,40.1296,40.0354,40.0954,41900.0
2013-12-04 13:40:00,46.84,46.92,46.84,46.92,32100.0,40.1211,40.1896,40.1211,40.1896,32100.0
2013-12-04 13:50:00,46.91,46.95,46.91,46.93,26600.0,40.181,40.2153,40.181,40.1982,26600.0
2013-12-04 14:00:00,46.93,46.97,46.93,46.93,40700.0,40.1982,40.2324,40.1982,40.1982,40700.0
2013-12-04 14:10:00,46.94,47.1,46.9,47.09,86600.0,40.2067,40.3438,40.1725,40.3352,86600.0
2013-12-04 14:20:00,47.09,47.09,46.98,47.03,100100.0,40.3352,40.3352,40.241,40.2838,100100.0
2013-12-04 14:30:00,47.04,47.17,46.96,47.15,74900.0,40.2924,40.4037,40.2239,40.3866,74900.0
2013-12-04 14:40:00,47.14,47.2,47.09,47.15,87400.0,40.378,40.4294,40.3352,40.3866,87400.0
2013-12-04 14:50:00,47.15,47.25,47.13,47.14,52600.0,40.3866,40.4723,40.3695,40.378,52600.0
2013-12-04 15:00:00,47.15,47.29,47.15,47.23,80200.0,40.3866,40.5065,40.3866,40.4551,80200.0
2013-12-04 15:10:00,47.23,47.3,47.21,47.26,52300.0,40.4551,40.5151,40.438,40.4808,52300.0
2013-12-04 15:20:00,47.27,47.37,47.26,47.35,83200.0,40.4894,40.575,40.4808,40.5579,83200.0
2013-12-04 15:30:00,47.35,47.42,47.29,47.29,63500.0,40.5579,40.6179,40.5065,40.5065,63500.0
2013-12-04 15:40:00,47.29,47.33,47.22,47.22,126100.0,40.5065,40.5408,40.4466,40.4466,126100.0
2013-12-04 15:50:00,47.21,47.21,47.09,47.19,188900.0,40.438,40.438,40.3352,40.4209,188900.0
2013-12-05 09:30:00,47.08,47.1,46.8,46.87,27300.0,40.3266,40.3438,40.0868,40.1468,27300.0
2013-12-05 09:40:00,46.88,46.91,46.84,46.85,18700.0,40.1553,40.181,40.1211,40.1296,18700.0
2013-12-05 09:50:00,46.84,46.89,46.81,46.89,12900.0,40.1211,40.1639,40.0954,40.1639,12900.0
2013-12-05 10:00:00,46.88,46.97,46.86,46.97,19300.0,40.1553,40.2324,40.1382,40.2324,19300.0
2013-12-05 10:10:00,46.97,46.99,46.86,46.86,16700.0,40.2324,40.2495,40.1382,40.1382,16700.0
2013-12-05 10:20:00,46.88,46.95,46.8,46.9,51700.0,40.1553,40.2153,40.0868,40.1725,51700.0
2013-12-05 10:30:00,46.9,46.98,46.88,46.98,17700.0,40.1725,40.241,40.1553,40.241,17700.0
2013-12-05 10:40:00,46.97,46.98,46.9,46.96,10300.0,40.2324,40.241,40.1725,40.2239,10300.0
2013-12-05 10:50:00,46.93,47.05,46.93,46.96,16200.0,40.1982,40.3009,40.1982,40.2239,16200.0
2013-12-05 11:00:00,46.97,47.01,46.92,46.97,13300.0,40.2324,40.2667,40.1896,40.2324,13300.0
2013-12-05 11:10:00,46.97,47.1,46.97,47.09,11500.0,40.2324,40.3438,40.2324,40.3352,11500.0
2013-12-05 11:20:00,47.08,47.09,47.03,47.03,8800.0,40.3266,40.3352,40.2838,40.2838,8800.0
2013-12-05 11:30:00,47.04,47.11,47.03,47.11,26500.0,40.2924,40.3523,40.2838,40.3523,26500.0
2013-12-05 11:40:00,47.12,47.14,47.08,47.09,7600.0,40.3609,40.378,40.3266,40.3352,7600.0
2013-12-05 11:50:00,47.06,47.11,47.04,47.07,15200.0,40.3095,40.3523,40.2924,40.3181,15200.0
2013-12-05 12:00:00,47.09,47.17,47.09,47.15,6700.0,40.3352,40.4037,40.3352,40.3866,6700.0
2013-12-05 12:10:00,47.14,47.24,47.14,47.24,6600.0,40.378,40.4637,40.378,40.4637,6600.0
2013-12-05 12:20:00,47.25,47.28,47.24,47.27,7900.0,40.4723,40.4979,40.4637,40.4894,7900.0
2013-12-05 12:30:00,47.28,47.35,47.27,47.35,11200.0,40.4979,40.5579,40.4894,40.5579,11200.0
2013-12-05 12:40:00,47.35,47.42,47.34,47.4,11200.0,40.5579,40.6179,40.5493,40.6007,11200.0
2013-12-05 12:50:00,47.39,47.4,47.36,47.38,6700.0,40.5922,40.6007,40.5665,40.5836,6700.0
2013-12-05 13:00:00,47.34,47.36,47.33,47.33,7000.0,40.5493,40.5665,40.5408,40.5408,7000.0
2013-12-05 13:10:00,47.33,47.37,47.29,47.3,12300.0,40.5408,40.575,40.5065,40.5151,12300.0
2013-12-05 13:20:00,47.3,47.37,47.29,47.35,19300.0,40.5151,40.575,40.5065,40.5579,19300.0
2013-12-05 13:30:00,47.35,47.37,47.33,47.36,17100.0,40.5579,40.575,40.5408,40.5665,17100.0
2013-12-05 13:40:00,47.36,47.37,47.29,47.34,30200.0,40.5665,40.575,40.5065,40.5493,30200.0
2013-12-05 13:50:00,47.33,47.36,47.29,47.33,27200.0,40.5408,40.5665,40.5065,40.5408,27200.0
2013-12-05 14:00:00,47.33,47.34,47.25,47.25,12100.0,40.5408,40.5493,40.4723,40.4723,12100.0
2013-12-05 14:10:00,47.25,47.25,47.22,47.25,11700.0,40.4723,40.4723,40.4466,40.4723,11700.0
2013-12-05 14:20:00,47.25,47.26,47.18,47.25,12400.0,40.4723,40.4808,40.4123,40.4723,12400.0
2013-12-05 14:30:00,47.26,47.28,47.24,47.25,38400.0,40.4808,40.4979,40.4637,40.4723,38400.0
2013-12-05 14:40:00,47.24,47.26,47.23,47.24,15200.0,40.4637,40.4808,40.4551,40.4637,15200.0
2013-12-05 14:50:00,47.23,47.26,47.23,47.25,14800.0,40.4551,40.4808,40.4551,40.4723,14800.0
2013-12-05 15:00:00,47.25,47.26,47.23,47.25,22500.0,40.4723,40.4808,40.4551,40.4723,22500.0
2013-12-05 15:10:00,47.25,47.26,47.24,47.26,27500.0,40.4723,40.4808,40.4637,40.4808,27500.0
2013-12-05 15:20:00,47.26,47.3,47.25,47.27,44900.0,40.4808,40.5151,40.4723,40.4894,44900.0
2013-12-05 15:30:00,47.28,47.33,47.26,47.32,32900.0,40.4979,40.5408,40.4808,40.5322,32900.0
2013-12-05 15:40:00,47.31,47.32,47.22,47.25,57100.0,40.5236,40.5322,40.4466,40.4723,57100.0
2013-12-05 15:50:00,47.25,47.29,47.22,47.23,111800.0,40.4723,40.5065,40.4466,40.4551,111800.0
2013-12-06 09:30:00,47.1,47.61,47.1,47.56,72300.0,40.3438,40.7806,40.3438,40.7378,72300.0
2013-12-06 09:40:00,47.56,47.68,47.53,47.59,17600.0,40.7378,40.8406,40.7121,40.7635,17600.0
2013-12-06 09:50:00,47.6,47.76,47.59,47.66,8900.0,40.772,40.9091,40.7635,40.8234,8900.0
2013-12-06 10:00:00,47.66,47.74,47.59,47.67,17000.0,40.8234,40.892,40.7635,40.832,17000.0
2013-12-06 10:10:00,47.67,47.73,47.6,47.72,12300.0,40.832,40.8834,40.772,40.8748,12300.0
2013-12-06 10:20:00,47.7,47.84,47.7,47.8,19400.0,40.8577,40.9776,40.8577,40.9434,19400.0
2013-12-06 10:30:00,47.83,47.85,47.71,47.81,11700.0,40.9691,40.9862,40.8663,40.9519,11700.0
2013-12-06 10:40:00,47.8,47.9,47.76,47.83,91100.0,40.9434,41.029,40.9091,40.9691,91100.0
2013-12-06 10:50:00,47.83,47.88,47.82,47.82,15200.0,40.9691,41.0119,40.9605,40.9605,15200.0
2013-12-06 11:00:00,47.78,47.85,47.74,47.83,8400.0,40.9262,40.9862,40.892,40.9691,8400.0
2013-12-06 11:10:00,47.84,47.84,47.78,47.84,28100.0,40.9776,40.9776,40.9262,40.9776,28100.0
2013-12-06 11:20:00,47.82,47.92,47.82,47.89,5800.0,40.9605,41.0461,40.9605,41.0204,5800.0
2013-12-06 11:30:00,47.9,48.0,47.9,47.98,10200.0,41.029,41.1147,41.029,41.0975,10200.0
2013-12-06 11:40:00,47.98,48.05,47.98,48.05,7100.0,41.0975,41.1575,41.0975,41.1575,7100.0
2013-12-06 11:50:00,48.04,48.04,47.96,47.98,10200.0,41.1489,41.1489,41.0804,41.0975,10200.0
2013-12-06 12:00:00,48.04,48.05,47.98,47.98,6100.0,41.1489,41.1575,41.0975,41.0975,6100.0
2013-12-06 12:10:00,48.01,48.01,47.89,47.92,10500.0,41.1232,41.1232,41.0204,41.0461,10500.0
2013-12-06 12:20:00,47.91,47.97,47.9,47.96,7800.0,41.0376,41.089,41.029,41.0804,7800.0
2013-12-06 12:30:00,47.96,48.0,47.93,48.0,46800.0,41.0804,41.1147,41.0547,41.1147,46800.0
2013-12-06 12:40:00,48.0,48.04,47.85,47.87,51900.0,41.1147,41.1489,40.9862,41.0033,51900.0
2013-12-06 12:50:00,47.87,47.94,47.87,47.9,16600.0,41.0033,41.0633,41.0033,41.029,16600.0
2013-12-06 13:00:00,47.91,47.92,47.86,47.88,9000.0,41.0376,41.0461,40.9948,41.0119,9000.0
2013-12-06 13:10:00,47.89,47.96,47.87,47.96,20400.0,41.0204,41.0804,41.0033,41.0804,20400.0
2013-12-06 13:20:00,47.95,47.98,47.95,47.98,18100.0,41.0718,41.0975,41.0718,41.0975,18100.0
2013-12-06 13:30:00,47.97,47.97,47.92,47.93,10500.0,41.089,41.089,41.0461,41.0547,10500.0
2013-12-06 13:40:00,47.93,48.01,47.93,48.0,8400.0,41.0547,41.1232,41.0547,41.1147,8400.0
2013-12-06 13:50:00,47.98,48.0,47.91,48.0,5500.0,41.0975,41.1147,41.0376,41.1147,5500.0
2013-12-06 14:00:00,48.02,48.02,47.95,48.0,10200.0,41.1318,41.1318,41.0718,41.1147,10200.0
2013-12-06 14:10:00,48.0,48.02,47.97,47.98,15400.0,41.1147,41.1318,41.089,41.0975,15400.0
2013-12-06 14:20:00,47.99,48.01,47.98,47.99,20200.0,41.1061,41.1232,41.0975,41.1061,20200.0
2013-12-06 14:30:00,47.98,48.01,47.98,47.99,13100.0,41.0975,41.1232,41.0975,41.1061,13100.0
2013-12-06 14:40:00,48.0,48.01,47.99,48.0,11600.0,41.1147,41.1232,41.1061,41.1147,11600.0
2013-12-06 14:50:00,47.99,47.99,47.93,47.95,16700.0,41.1061,41.1061,41.0547,41.0718,16700.0
2013-12-06 15:00:00,47.95,47.98,47.94,47.98,18300.0,41.0718,41.0975,41.0633,41.0975,18300.0
2013-12-06 15:10:00,47.98,47.98,47.92,47.93,14800.0,41.0975,41.0975,41.0461,41.0547,14800.0
2013-12-06 15:20:00,47.93,47.95,47.88,47.95,20600.0,41.0547,41.0718,41.0119,41.0718,20600.0
2013-12-06 15:30:00,47.95,47.96,47.89,47.89,29500.0,41.0718,41.0804,41.0204,41.0204,29500.0
2013-12-06 15:40:00,47.9,47.91,47.85,47.85,70400.0,41.029,41.0376,40.9862,40.9862,70400.0
2013-12-06 15:50:00,47.85,47.91,47.85,47.89,118100.0,40.9862,41.0376,40.9862,41.0204,118100.0
2013-12-09 09:30:00,47.97,48.12,47.61,47.85,34300.0,41.089,41.2175,40.7806,40.9862,34300.0
2013-12-09 09:40:00,47.88,47.91,47.79,47.91,19000.0,41.0119,41.0376,40.9348,41.0376,19000.0
2013-12-09 09:50:00,47.88,48.09,47.88,48.0,10200.0,41.0119,41.1918,41.0119,41.1147,10200.0
2013-12-09 10:00:00,48.0,48.24,48.0,48.12,48500.0,41.1147,41.3202,41.1147,41.2175,48500.0
2013-12-09 10:10:00,48.14,48.17,48.06,48.13,13100.0,41.2346,41.2603,41.1661,41.226,13100.0
2013-12-09 10:20:00,48.08,48.11,48.0,48.1,12300.0,41.1832,41.2089,41.1147,41.2003,12300.0
2013-12-09 10:30:00,48.06,48.09,48.0,48.01,15300.0,41.1661,41.1918,41.1147,41.1232,15300.0
2013-12-09 10:40:00,48.01,48.01,48.0,48.01,19100.0,41.1232,41.1232,41.1147,41.1232,19100.0
2013-12-09 10:50:00,48.02,48.15,48.02,48.13,9700.0,41.1318,41.2432,41.1318,41.226,9700.0
2013-12-09 11:00:00,48.12,48.14,48.12,48.12,8500.0,41.2175,41.2346,41.2175,41.2175,8500.0
2013-12-09 11:10:00,48.13,48.15,48.07,48.13,10500.0,41.226,41.2432,41.1746,41.226,10500.0
2013-12-09 11:20:00,48.13,48.14,48.11,48.11,11200.0,41.226,41.2346,41.2089,41.2089,11200.0
2013-12-09 11:30:00,48.11,48.13,48.01,48.05,26200.0,41.2089,41.226,41.1232,41.1575,26200.0
2013-12-09 11:40:00,48.05,48.13,48.05,48.11,11400.0,41.1575,41.226,41.1575,41.2089,11400.0
2013-12-09 11:50:00,48.11,48.12,48.06,48.1,35700.0,41.2089,41.2175,41.1661,41.2003,35700.0
2013-12-09 12:00:00,48.11,48.21,48.1,48.15,35400.0,41.2089,41.2945,41.2003,41.2432,35400.0
2013-12-09 12:10:00,48.15,48.16,48.13,48.15,4700.0,41.2432,41.2517,41.226,41.2432,4700.0
2013-12-09 12:20:00,48.15,48.17,48.13,48.15,5600.0,41.2432,41.2603,41.226,41.2432,5600.0
2013-12-09 12:30:00,48.16,48.16,48.13,48.13,7500.0,41.2517,41.2517,41.226,41.226,7500.0
2013-12-09 12:40:00,48.13,48.15,48.13,48.15,12400.0,41.226,41.2432,41.226,41.2432,12400.0
2013-12-09 12:50:00,48.14,48.16,48.13,48.16,12400.0,41.2346,41.2517,41.226,41.2517,12400.0
2013-12-09 13:00:00,48.16,48.25,48.13,48.15,63600.0,41.2517,41.3288,41.226,41.2432,63600.0
2013-12-09 13:10:00,48.14,48.19,48.14,48.15,7700.0,41.2346,41.2774,41.2346,41.2432,7700.0
2013-12-09 13:20:00,48.15,48.18,48.15,48.15,4800.0,41.2432,41.2688,41.2432,41.2432,4800.0
2013-12-09 13:30:00,48.15,48.18,48.15,48.15,4000.0,41.2432,41.2688,41.2432,41.2432,4000.0
2013-12-09 13:40:00,48.15,48.17,48.13,48.14,6400.0,41.2432,41.2603,41.226,41.2346,6400.0
2013-12-09 13:50:00,48.16,48.18,48.15,48.18,9100.0,41.2517,41.2688,41.2432,41.2688,9100.0
2013-12-09 14:00:00,48.18,48.18,48.15,48.18,16800.0,41.2688,41.2688,41.2432,41.2688,16800.0
2013-12-09 14:10:00,48.18,48.22,48.16,48.22,25700.0,41.2688,41.3031,41.2517,41.3031,25700.0
2013-12-09 14:20:00,48.19,48.35,48.19,48.32,109700.0,41.2774,41.4145,41.2774,41.3888,109700.0
2013-12-09 14:30:00,48.3,48.33,48.25,48.25,10900.0,41.3716,41.3973,41.3288,41.3288,10900.0
2013-12-09 14:40:00,48.25,48.28,48.19,48.24,13500.0,41.3288,41.3545,41.2774,41.3202,13500.0
2013-12-09 14:50:00,48.24,48.26,48.21,48.25,13200.0,41.3202,41.3374,41.2945,41.3288,13200.0
2013-12-09 15:00:00,48.24,48.28,48.21,48.25,16400.0,41.3202,41.3545,41.2945,41.3288,16400.0
2013-12-09 15:10:00,48.25,48.26,48.24,48.24,32300.0,41.3288,41.3374,41.3202,41.3202,32300.0
2013-12-09 15:20:00,48.24,48.25,48.17,48.17,30400.0,41.3202,41.3288,41.2603,41.2603,30400.0
2013-12-09 15:30:00,48.18,48.2,48.16,48.17,61500.0,41.2688,41.286,41.2517,41.2603,61500.0
2013-12-09 15:40:00,48.17,48.18,48.12,48.13,83600.0,41.2603,41.2688,41.2175,41.226,83600.0
2013-12-09 15:50:00,48.12,48.17,48.1,48.15,169100.0,41.2175,41.2603,41.2003,41.2432,169100.0
2013-12-10 09:30:00,47.49,47.73,47.49,47.58,70000.0,40.6778,40.8834,40.6778,40.7549,70000.0
2013-12-10 09:40:00,47.62,47.98,47.61,47.82,41800.0,40.7892,41.0975,40.7806,40.9605,41800.0
2013-12-10 09:50:00,47.81,47.98,47.8,47.81,31100.0,40.9519,41.0975,40.9434,40.9519,31100.0
2013-12-10 10:00:00,47.81,47.91,47.63,47.63,44300.0,40.9519,41.0376,40.7977,40.7977,44300.0
2013-12-10 10:10:00,47.64,47.64,47.47,47.57,63200.0,40.8063,40.8063,40.6607,40.7463,63200.0
2013-12-10 10:20:00,47.59,47.76,47.57,47.64,69400.0,40.7635,40.9091,40.7463,40.8063,69400.0
2013-12-10 10:30:00,47.64,47.69,47.57,47.57,26900.0,40.8063,40.8491,40.7463,40.7463,26900.0
2013-12-10 10:40:00,47.57,47.59,47.52,47.52,11200.0,40.7463,40.7635,40.7035,40.7035,11200.0
2013-12-10 10:50:00,47.52,47.64,47.52,47.52,15100.0,40.7035,40.8063,40.7035,40.7035,15100.0
2013-12-10 11:00:00,47.52,47.67,47.51,47.61,57200.0,40.7035,40.832,40.695,40.7806,57200.0
2013-12-10 11:10:00,47.62,47.67,47.56,47.67,17500.0,40.7892,40.832,40.7378,40.832,17500.0
2013-12-10 11:20:00,47.64,47.68,47.58,47.59,22700.0,40.8063,40.8406,40.7549,40.7635,22700.0
2013-12-10 11:30:00,47.57,47.76,47.57,47.72,54100.0,40.7463,40.9091,40.7463,40.8748,54100.0
2013-12-10 11:40:00,47.71,47.73,47.56,47.56,12700.0,40.8663,40.8834,40.7378,40.7378,12700.0
2013-12-10 11:50:00,47.56,47.61,47.53,47.58,13300.0,40.7378,40.7806,40.7121,40.7549,13300.0
2013-12-10 12:00:00,47.59,47.68,47.58,47.58,41300.0,40.7635,40.8406,40.7549,40.7549,41300.0
2013-12-10 12:10:00,47.58,47.6,47.5,47.5,15800.0,40.7549,40.772,40.6864,40.6864,15800.0
2013-12-10 12:20:00,47.49,47.56,47.47,47.52,10000.0,40.6778,40.7378,40.6607,40.7035,10000.0
2013-12-10 12:30:00,47.51,47.53,47.43,47.44,19700.0,40.695,40.7121,40.6264,40.635,19700.0
2013-12-10 12:40:00,47.45,47.45,47.3,47.3,12400.0,40.6436,40.6436,40.5151,40.5151,12400.0
2013-12-10 12:50:00,47.3,47.4,47.29,47.3,34300.0,40.5151,40.6007,40.5065,40.5151,34300.0
2013-12-10 13:00:00,47.3,47.3,47.11,47.14,21000.0,40.5151,40.5151,40.3523,40.378,21000.0
2013-12-10 13:10:00,47.11,47.12,47.02,47.03,25800.0,40.3523,40.3609,40.2752,40.2838,25800.0
2013-12-10 13:20:00,47.03,47.1,46.88,47.07,33200.0,40.2838,40.3438,40.1553,40.3181,33200.0
2013-12-10 13:30:00,47.09,47.17,46.99,47.01,31400.0,40.3352,40.4037,40.2495,40.2667,31400.0
2013-12-10 13:40:00,47.0,47.22,46.95,47.16,42700.0,40.2581,40.4466,40.2153,40.3952,42700.0
2013-12-10 13:50:00,47.2,47.26,47.15,47.21,26300.0,40.4294,40.4808,40.3866,40.438,26300.0
2013-12-10 14:00:00,47.21,47.4,47.21,47.4,48100.0,40.438,40.6007,40.438,40.6007,48100.0
2013-12-10 14:10:00,47.4,47.48,47.29,47.37,21800.0,40.6007,40.6693,40.5065,40.575,21800.0
2013-12-10 14:20:00,47.36,47.41,47.36,47.4,13700.0,40.5665,40.6093,40.5665,40.6007,13700.0
2013-12-10 14:30:00,47.39,47.5,47.39,47.41,17900.0,40.5922,40.6864,40.5922,40.6093,17900.0
2013-12-10 14:40:00,47.42,47.46,47.33,47.38,36000.0,40.6179,40.6521,40.5408,40.5836,36000.0
2013-12-10 14:50:00,47.36,47.65,47.36,47.64,31900.0,40.5665,40.8149,40.5665,40.8063,31900.0
2013-12-10 15:00:00,47.64,47.64,47.4,47.41,26000.0,40.8063,40.8063,40.6007,40.6093,26000.0
2013-12-10 15:10:00,47.4,47.44,47.38,47.41,47400.0,40.6007,40.635,40.5836,40.6093,47400.0
2013-12-10 15:20:00,47.41,47.5,47.4,47.46,38000.0,40.6093,40.6864,40.6007,40.6521,38000.0
2013-12-10 15:30:00,47.46,47.5,47.45,47.5,43000.0,40.6521,40.6864,40.6436,40.6864,43000.0
2013-12-10 15:40:00,47.49,47.5,47.47,47.5,55200.0,40.6778,40.6864,40.6607,40.6864,55200.0
2013-12-10 15:50:00,47.5,47.5,47.39,47.43,104900.0,40.6864,40.6864,40.5922,40.6264,104900.0
2013-12-11 09:30:00,47.5,47.5,46.97,47.01,47200.0,40.6864,40.6864,40.2324,40.2667,47200.0
2013-12-11 09:40:00,47.01,47.29,46.96,46.99,37900.0,40.2667,40.5065,40.2239,40.2495,37900.0
2013-12-11 09:50:00,46.97,46.98,46.83,46.88,57000.0,40.2324,40.241,40.1125,40.1553,57000.0
2013-12-11 10:00:00,46.88,46.91,46.7,46.77,33700.0,40.1553,40.181,40.0011,40.0611,33700.0
2013-12-11 10:10:00,46.79,46.79,46.7,46.73,27600.0,40.0782,40.0782,40.0011,40.0268,27600.0
2013-12-11 10:20:00,46.73,46.75,46.52,46.52,63400.0,40.0268,40.044,39.847,39.847,63400.0
2013-12-11 10:30:00,46.52,46.7,46.39,46.61,34000.0,39.847,40.0011,39.7356,39.9241,34000.0
2013-12-11 10:40:00,46.61,46.62,46.36,46.42,36300.0,39.9241,39.9326,39.7099,39.7613,36300.0
2013-12-11 10:50:00,46.45,46.47,46.36,46.44,30900.0,39.787,39.8041,39.7099,39.7784,30900.0
2013-12-11 11:00:00,46.42,46.44,46.39,46.4,26700.0,39.7613,39.7784,39.7356,39.7442,26700.0
2013-12-11 11:10:00,46.39,46.39,46.14,46.16,41800.0,39.7356,39.7356,39.5215,39.5386,41800.0
2013-12-11 11:20:00,46.16,46.24,46.08,46.21,36200.0,39.5386,39.6071,39.4701,39.5814,36200.0
2013-12-11 11:30:00,46.24,46.32,46.11,46.3,41100.0,39.6071,39.6757,39.4958,39.6585,41100.0
2013-12-11 11:40:00,46.3,46.47,46.16,46.16,33000.0,39.6585,39.8041,39.5386,39.5386,33000.0
2013-12-11 11:50:00,46.17,46.18,46.11,46.13,29200.0,39.5472,39.5557,39.4958,39.5129,29200.0
2013-12-11 12:00:00,46.14,46.14,45.85,45.85,76500.0,39.5215,39.5215,39.2731,39.2731,76500.0
2013-12-11 12:10:00,45.87,46.04,45.87,45.94,25900.0,39.2902,39.4358,39.2902,39.3502,25900.0
2013-12-11 12:20:00,45.98,46.02,45.94,45.97,19100.0,39.3844,39.4187,39.3502,39.3759,19100.0
2013-12-11 12:30:00,45.98,46.08,45.98,46.05,19700.0,39.3844,39.4701,39.3844,39.4444,19700.0
2013-12-11 12:40:00,46.05,46.06,45.94,45.94,20800.0,39.4444,39.453,39.3502,39.3502,20800.0
2013-12-11 12:50:00,45.95,46.0,45.9,45.99,19000.0,39.3587,39.4016,39.3159,39.393,19000.0
2013-12-11 13:00:00,46.0,46.06,45.94,45.97,40300.0,39.4016,39.453,39.3502,39.3759,40300.0
2013-12-11 13:10:00,45.95,45.98,45.93,45.96,28900.0,39.3587,39.3844,39.3416,39.3673,28900.0
2013-12-11 13:20:00,45.96,45.98,45.86,45.87,57600.0,39.3673,39.3844,39.2816,39.2902,57600.0
2013-12-11 13:30:00,45.88,46.0,45.87,45.9,31300.0,39.2988,39.4016,39.2902,39.3159,31300.0
2013-12-11 13:40:00,45.9,45.97,45.89,45.9,26600.0,39.3159,39.3759,39.3073,39.3159,26600.0
2013-12-11 13:50:00,45.9,45.9,45.85,45.88,45100.0,39.3159,39.3159,39.2731,39.2988,45100.0
2013-12-11 14:00:00,45.9,45.9,45.84,45.84,44000.0,39.3159,39.3159,39.2645,39.2645,44000.0
2013-12-11 14:10:00,45.85,45.85,45.78,45.78,25400.0,39.2731,39.2731,39.2131,39.2131,25400.0
2013-12-11 14:20:00,45.78,45.84,45.76,45.76,24500.0,39.2131,39.2645,39.196,39.196,24500.0
2013-12-11 14:30:00,45.78,45.78,45.71,45.72,44200.0,39.2131,39.2131,39.1532,39.1617,44200.0
2013-12-11 14:40:00,45.73,45.77,45.71,45.77,60300.0,39.1703,39.2045,39.1532,39.2045,60300.0
2013-12-11 14:50:00,45.77,45.83,45.75,45.79,44500.0,39.2045,39.2559,39.1874,39.2217,44500.0
2013-12-11 15:00:00,45.79,45.79,45.73,45.75,51600.0,39.2217,39.2217,39.1703,39.1874,51600.0
2013-12-11 15:10:00,45.74,45.75,45.62,45.65,73600.0,39.1789,39.1874,39.0761,39.1018,73600.0
2013-12-11 15:20:00,45.66,45.66,45.5,45.53,56100.0,39.1103,39.1103,38.9733,38.999,56100.0
2013-12-11 15:30:00,45.53,45.54,45.36,45.4,119500.0,38.999,39.0075,38.8534,38.8876,119500.0
2013-12-11 15:40:00,45.39,45.52,45.31,45.52,167800.0,38.8791,38.9904,38.8105,38.9904,167800.0
2013-12-11 15:50:00,45.52,45.6,45.45,45.49,361100.0,38.9904,39.0589,38.9305,38.9647,361100.0
2013-12-12 09:30:00,47.6,47.6,45.34,45.83,49300.0,40.772,40.772,38.8362,39.2559,49300.0
2013-12-12 09:40:00,45.82,45.93,45.78,45.92,34700.0,39.2474,39.3416,39.2131,39.333,34700.0
2013-12-12 09:50:00,45.88,46.04,45.84,46.03,24800.0,39.2988,39.4358,39.2645,39.4273,24800.0
2013-12-12 10:00:00,46.03,46.32,46.02,46.19,66200.0,39.4273,39.6757,39.4187,39.5643,66200.0
2013-12-12 10:10:00,46.18,46.2,46.0,46.05,46800.0,39.5557,39.5729,39.4016,39.4444,46800.0
2013-12-12 10:20:00,46.05,46.12,45.96,46.06,44300.0,39.4444,39.5043,39.3673,39.453,44300.0
2013-12-12 10:30:00,46.05,46.16,46.01,46.08,33700.0,39.4444,39.5386,39.4101,39.4701,33700.0
2013-12-12 10:40:00,46.09,46.11,46.01,46.1,13300.0,39.4786,39.4958,39.4101,39.4872,13300.0
2013-12-12 10:50:00,46.09,46.14,45.89,45.89,28300.0,39.4786,39.5215,39.3073,39.3073,28300.0
2013-12-12 11:00:00,45.91,46.01,45.84,45.97,14700.0,39.3245,39.4101,39.2645,39.3759,14700.0
2013-12-12 11:10:00,45.96,46.03,45.95,46.03,13200.0,39.3673,39.4273,39.3587,39.4273,13200.0
2013-12-12 11:20:00,46.05,46.07,45.95,46.01,27900.0,39.4444,39.4615,39.3587,39.4101,27900.0
2013-12-12 11:30:00,46.02,46.02,45.97,45.98,27100.0,39.4187,39.4187,39.3759,39.3844,27100.0
2013-12-12 11:40:00,45.97,45.97,45.73,45.73,35100.0,39.3759,39.3759,39.1703,39.1703,35100.0
2013-12-12 11:50:00,45.75,45.81,45.73,45.74,28000.0,39.1874,39.2388,39.1703,39.1789,28000.0
2013-12-12 12:00:00,45.73,45.73,45.52,45.53,46800.0,39.1703,39.1703,38.9904,38.999,46800.0
2013-12-12 12:10:00,45.57,45.59,45.41,45.41,43400.0,39.0332,39.0504,38.8962,38.8962,43400.0
2013-12-12 12:20:00,45.46,45.61,45.32,45.59,37900.0,38.939,39.0675,38.8191,39.0504,37900.0
2013-12-12 12:30:00,45.59,45.63,45.52,45.53,34500.0,39.0504,39.0846,38.9904,38.999,34500.0
2013-12-12 12:40:00,45.52,45.52,45.29,45.33,43900.0,38.9904,38.9904,38.7934,38.8277,43900.0
2013-12-12 12:50:00,45.32,45.44,45.23,45.43,35000.0,38.8191,38.9219,38.742,38.9133,35000.0
2013-12-12 13:00:00,45.43,45.48,45.28,45.31,27100.0,38.9133,38.9561,38.7848,38.8105,27100.0
2013-12-12 13:10:00,45.31,45.38,45.23,45.36,15000.0,38.8105,38.8705,38.742,38.8534,15000.0
2013-12-12 13:20:00,45.35,45.35,45.23,45.27,26100.0,38.8448,38.8448,38.742,38.7763,26100.0
2013-12-12 13:30:00,45.28,45.38,45.28,45.32,29200.0,38.7848,38.8705,38.7848,38.8191,29200.0
2013-12-12 13:40:00,45.31,45.31,45.16,45.18,40400.0,38.8105,38.8105,38.6821,38.6992,40400.0
2013-12-12 13:50:00,45.16,45.28,45.15,45.17,34900.0,38.6821,38.7848,38.6735,38.6906,34900.0
2013-12-12 14:00:00,45.17,45.18,45.14,45.15,27400.0,38.6906,38.6992,38.6649,38.6735,27400.0
2013-12-12 14:10:00,45.15,45.21,45.14,45.21,20600.0,38.6735,38.7249,38.6649,38.7249,20600.0
2013-12-12 14:20:00,45.2,45.21,45.18,45.18,35100.0,38.7163,38.7249,38.6992,38.6992,35100.0
2013-12-12 14:30:00,45.19,45.19,45.17,45.18,21100.0,38.7077,38.7077,38.6906,38.6992,21100.0
2013-12-12 14:40:00,45.19,45.3,45.18,45.3,51500.0,38.7077,38.802,38.6992,38.802,51500.0
2013-12-12 14:50:00,45.3,45.39,45.3,45.38,34800.0,38.802,38.8791,38.802,38.8705,34800.0
2013-12-12 15:00:00,45.38,45.39,45.31,45.33,27300.0,38.8705,38.8791,38.8105,38.8277,27300.0
2013-12-12 15:10:00,45.33,45.48,45.32,45.47,28700.0,38.8277,38.9561,38.8191,38.9476,28700.0
2013-12-12 15:20:00,45.48,45.48,45.41,45.46,33100.0,38.9561,38.9561,38.8962,38.939,33100.0
2013-12-12 15:30:00,45.46,45.51,45.46,45.49,40300.0,38.939,38.9818,38.939,38.9647,40300.0
2013-12-12 15:40:00,45.49,45.51,45.36,45.37,97400.0,38.9647,38.9818,38.8534,38.8619,97400.0
2013-12-12 15:50:00,45.37,45.4,45.32,45.35,94700.0,38.8619,38.8876,38.8191,38.8448,94700.0
2013-12-13 09:30:00,46.28,46.8,46.27,46.71,98100.0,39.6414,40.0868,39.6328,40.0097,98100.0
2013-12-13 09:40:00,46.68,46.72,46.5,46.55,49500.0,39.984,40.0183,39.8298,39.8727,49500.0
2013-12-13 09:50:00,46.52,46.57,46.27,46.3,119100.0,39.847,39.8898,39.6328,39.6585,119100.0
2013-12-13 10:00:00,46.31,46.51,46.25,46.48,51200.0,39.6671,39.8384,39.6157,39.8127,51200.0
2013-12-13 10:10:00,46.48,46.48,46.41,46.42,54400.0,39.8127,39.8127,39.7527,39.7613,54400.0
2013-12-13 10:20:00,46.43,46.44,46.4,46.43,24200.0,39.7699,39.7784,39.7442,39.7699,24200.0
2013-12-13 10:30:00,46.43,46.47,46.42,46.47,34000.0,39.7699,39.8041,39.7613,39.8041,34000.0
2013-12-13 10:40:00,46.47,46.56,46.45,46.49,46600.0,39.8041,39.8812,39.787,39.8213,46600.0
2013-12-13 10:50:00,46.48,46.55,46.47,46.48,54300.0,39.8127,39.8727,39.8041,39.8127,54300.0
2013-12-13 11:00:00,46.47,46.51,46.46,46.5,24500.0,39.8041,39.8384,39.7956,39.8298,24500.0
2013-12-13 11:10:00,46.5,46.52,46.47,46.47,39400.0,39.8298,39.847,39.8041,39.8041,39400.0
2013-12-13 11:20:00,46.48,46.48,46.38,46.41,49700.0,39.8127,39.8127,39.727,39.7527,49700.0
2013-12-13 11:30:00,46.41,46.42,46.4,46.41,29600.0,39.7527,39.7613,39.7442,39.7527,29600.0
2013-12-13 11:40:00,46.42,46.44,46.41,46.44,37400.0,39.7613,39.7784,39.7527,39.7784,37400.0
2013-12-13 11:50:00,46.43,46.55,46.41,46.55,83200.0,39.7699,39.8727,39.7527,39.8727,83200.0
2013-12-13 12:00:00,46.54,46.68,46.54,46.67,26000.0,39.8641,39.984,39.8641,39.9754,26000.0
2013-12-13 12:10:00,46.69,46.82,46.69,46.77,46400.0,39.9926,40.1039,39.9926,40.0611,46400.0
2013-12-13 12:20:00,46.77,46.78,46.7,46.74,46500.0,40.0611,40.0697,40.0011,40.0354,46500.0
2013-12-13 12:30:00,46.74,46.75,46.68,46.73,25900.0,40.0354,40.044,39.984,40.0268,25900.0
2013-12-13 12:40:00,46.74,46.77,46.74,46.75,19200.0,40.0354,40.0611,40.0354,40.044,19200.0
2013-12-13 12:50:00,46.76,46.76,46.72,46.73,27700.0,40.0525,40.0525,40.0183,40.0268,27700.0
2013-12-13 13:00:00,46.72,46.73,46.56,46.65,52300.0,40.0183,40.0268,39.8812,39.9583,52300.0
2013-12-13 13:10:00,46.66,46.66,46.57,46.57,20400.0,39.9669,39.9669,39.8898,39.8898,20400.0
2013-12-13 13:20:00,46.58,46.59,46.41,46.5,100500.0,39.8984,39.9069,39.7527,39.8298,100500.0
2013-12-13 13:30:00,46.52,46.66,46.5,46.57,48400.0,39.847,39.9669,39.8298,39.8898,48400.0
2013-12-13 13:40:00,46.55,46.55,46.49,46.49,52600.0,39.8727,39.8727,39.8213,39.8213,52600.0
2013-12-13 13:50:00,46.49,46.51,46.49,46.49,15000.0,39.8213,39.8384,39.8213,39.8213,15000.0
2013-12-13 14:00:00,46.49,46.5,46.46,46.5,42200.0,39.8213,39.8298,39.7956,39.8298,42200.0
2013-12-13 14:10:00,46.5,46.51,46.46,46.5,20200.0,39.8298,39.8384,39.7956,39.8298,20200.0
2013-12-13 14:20:00,46.51,46.53,46.46,46.46,63700.0,39.8384,39.8555,39.7956,39.7956,63700.0
2013-12-13 14:30:00,46.46,46.53,46.46,46.5,41600.0,39.7956,39.8555,39.7956,39.8298,41600.0
2013-12-13 14:40:00,46.5,46.51,46.49,46.5,37500.0,39.8298,39.8384,39.8213,39.8298,37500.0
2013-12-13 14:50:00,46.49,46.51,46.46,46.51,97000.0,39.8213,39.8384,39.7956,39.8384,97000.0
2013-12-13 15:00:00,46.5,46.52,46.49,46.5,101400.0,39.8298,39.847,39.8213,39.8298,101400.0
2013-12-13 15:10:00,46.51,46.51,46.46,46.47,76700.0,39.8384,39.8384,39.7956,39.8041,76700.0
2013-12-13 15:20:00,46.47,46.51,46.46,46.49,97600.0,39.8041,39.8384,39.7956,39.8213,97600.0
2013-12-13 15:30:00,46.5,46.5,46.46,46.46,67600.0,39.8298,39.8298,39.7956,39.7956,67600.0
2013-12-13 15:40:00,46.46,46.47,46.39,46.44,140300.0,39.7956,39.8041,39.7356,39.7784,140300.0
2013-12-13 15:50:00,46.43,46.5,46.43,46.49,182200.0,39.7699,39.8298,39.7699,39.8213,182200.0
2013-12-16 09:30:00,46.49,46.89,46.49,46.89,33900.0,39.8213,40.1639,39.8213,40.1639,33900.0
2013-12-16 09:40:00,46.83,46.91,46.67,46.86,96800.0,40.1125,40.181,39.9754,40.1382,96800.0
2013-12-16 09:50:00,46.86,46.9,46.73,46.8,26100.0,40.1382,40.1725,40.0268,40.0868,26100.0
2013-12-16 10:00:00,46.8,46.86,46.74,46.86,31900.0,40.0868,40.1382,40.0354,40.1382,31900.0
2013-12-16 10:10:00,46.85,46.89,46.75,46.8,30100.0,40.1296,40.1639,40.044,40.0868,30100.0
2013-12-16 10:20:00,46.8,46.84,46.67,46.69,15000.0,40.0868,40.1211,39.9754,39.9926,15000.0
2013-12-16 10:30:00,46.67,46.67,46.51,46.52,13100.0,39.9754,39.9754,39.8384,39.847,13100.0
2013-12-16 10:40:00,46.52,46.55,46.47,46.53,8800.0,39.847,39.8727,39.8041,39.8555,8800.0
2013-12-16 10:50:00,46.52,46.52,46.42,46.48,12500.0,39.847,39.847,39.7613,39.8127,12500.0
2013-12-16 11:00:00,46.5,46.51,46.31,46.34,12800.0,39.8298,39.8384,39.6671,39.6928,12800.0
2013-12-16 11:10:00,46.35,46.36,46.3,46.32,9800.0,39.7014,39.7099,39.6585,39.6757,9800.0
2013-12-16 11:20:00,46.34,46.34,46.19,46.24,18600.0,39.6928,39.6928,39.5643,39.6071,18600.0
2013-12-16 11:30:00,46.25,46.3,46.2,46.22,18400.0,39.6157,39.6585,39.5729,39.59,18400.0
2013-12-16 11:40:00,46.22,46.34,46.16,46.27,68700.0,39.59,39.6928,39.5386,39.6328,68700.0
2013-12-16 11:50:00,46.27,46.37,46.26,46.29,35700.0,39.6328,39.7185,39.6243,39.65,35700.0
2013-12-16 12:00:00,46.29,46.34,46.26,46.32,27700.0,39.65,39.6928,39.6243,39.6757,27700.0
2013-12-16 12:10:00,46.34,46.34,46.16,46.19,22500.0,39.6928,39.6928,39.5386,39.5643,22500.0
2013-12-16 12:20:00,46.18,46.28,46.18,46.26,10800.0,39.5557,39.6414,39.5557,39.6243,10800.0
2013-12-16 12:30:00,46.27,46.3,46.25,46.28,10500.0,39.6328,39.6585,39.6157,39.6414,10500.0
2013-12-16 12:40:00,46.28,46.29,46.23,46.23,35500.0,39.6414,39.65,39.5986,39.5986,35500.0
2013-12-16 12:50:00,46.23,46.28,46.19,46.22,10500.0,39.5986,39.6414,39.5643,39.59,10500.0
2013-12-16 13:00:00,46.22,46.26,46.19,46.23,14300.0,39.59,39.6243,39.5643,39.5986,14300.0
2013-12-16 13:10:00,46.23,46.26,46.16,46.18,31800.0,39.5986,39.6243,39.5386,39.5557,31800.0
2013-12-16 13:20:00,46.19,46.22,46.14,46.19,11800.0,39.5643,39.59,39.5215,39.5643,11800.0
2013-12-16 13:30:00,46.18,46.21,46.18,46.21,8100.0,39.5557,39.5814,39.5557,39.5814,8100.0
2013-12-16 13:40:00,46.2,46.21,46.1,46.13,8500.0,39.5729,39.5814,39.4872,39.5129,8500.0
2013-12-16 13:50:00,46.14,46.22,46.13,46.22,33900.0,39.5215,39.59,39.5129,39.59,33900.0
2013-12-16 14:00:00,46.21,46.22,46.2,46.2,22500.0,39.5814,39.59,39.5729,39.5729,22500.0
2013-12-16 14:10:00,46.2,46.24,46.2,46.23,19800.0,39.5729,39.6071,39.5729,39.5986,19800.0
2013-12-16 14:20:00,46.23,46.26,46.21,46.23,8000.0,39.5986,39.6243,39.5814,39.5986,8000.0
2013-12-16 14:30:00,46.24,46.26,46.2,46.24,44500.0,39.6071,39.6243,39.5729,39.6071,44500.0
2013-12-16 14:40:00,46.23,46.27,46.23,46.24,27300.0,39.5986,39.6328,39.5986,39.6071,27300.0
2013-12-16 14:50:00,46.25,46.37,46.24,46.35,44600.0,39.6157,39.7185,39.6071,39.7014,44600.0
2013-12-16 15:00:00,46.35,46.36,46.28,46.31,24700.0,39.7014,39.7099,39.6414,39.6671,24700.0
2013-12-16 15:10:00,46.31,46.32,46.26,46.3,58400.0,39.6671,39.6757,39.6243,39.6585,58400.0
2013-12-16 15:20:00,46.3,46.31,46.29,46.29,24300.0,39.6585,39.6671,39.65,39.65,24300.0
2013-12-16 15:30:00,46.29,46.3,46.12,46.17,47800.0,39.65,39.6585,39.5043,39.5472,47800.0
2013-12-16 15:40:00,46.16,46.23,46.14,46.17,62600.0,39.5386,39.5986,39.5215,39.5472,62600.0
2013-12-16 15:50:00,46.19,46.2,46.13,46.16,120700.0,39.5643,39.5729,39.5129,39.5386,120700.0
2013-12-17 09:30:00,46.31,46.32,45.94,45.94,39100.0,39.6671,39.6757,39.3502,39.3502,39100.0
2013-12-17 09:40:00,45.91,45.93,45.72,45.76,50200.0,39.3245,39.3416,39.1617,39.196,50200.0
2013-12-17 09:50:00,45.76,45.84,45.68,45.79,70700.0,39.196,39.2645,39.1275,39.2217,70700.0
2013-12-17 10:00:00,45.77,46.15,45.77,45.9,81300.0,39.2045,39.53,39.2045,39.3159,81300.0
2013-12-17 10:10:00,45.9,46.09,45.82,45.92,195400.0,39.3159,39.4786,39.2474,39.333,195400.0
2013-12-17 10:20:00,45.93,46.04,45.86,45.86,31200.0,39.3416,39.4358,39.2816,39.2816,31200.0
2013-12-17 10:30:00,45.89,45.91,45.78,45.81,26900.0,39.3073,39.3245,39.2131,39.2388,26900.0
2013-12-17 10:40:00,45.79,45.83,45.6,45.6,24000.0,39.2217,39.2559,39.0589,39.0589,24000.0
2013-12-17 10:50:00,45.63,45.68,45.56,45.6,47300.0,39.0846,39.1275,39.0247,39.0589,47300.0
2013-12-17 11:00:00,45.6,45.78,45.6,45.64,58100.0,39.0589,39.2131,39.0589,39.0932,58100.0
2013-12-17 11:10:00,45.64,45.66,45.52,45.6,69100.0,39.0932,39.1103,38.9904,39.0589,69100.0
2013-12-17 11:20:00,45.61,45.72,45.51,45.66,63300.0,39.0675,39.1617,38.9818,39.1103,63300.0
2013-12-17 11:30:00,45.67,45.78,45.6,45.78,21100.0,39.1189,39.2131,39.0589,39.2131,21100.0
2013-12-17 11:40:00,45.79,45.83,45.72,45.83,19300.0,39.2217,39.2559,39.1617,39.2559,19300.0
2013-12-17 11:50:00,45.82,45.96,45.8,45.86,16200.0,39.2474,39.3673,39.2302,39.2816,16200.0
2013-12-17 12:00:00,45.88,45.95,45.85,45.91,26900.0,39.2988,39.3587,39.2731,39.3245,26900.0
2013-12-17 12:10:00,45.91,45.91,45.75,45.75,24400.0,39.3245,39.3245,39.1874,39.1874,24400.0
2013-12-17 12:20:00,45.75,45.78,45.75,45.75,26300.0,39.1874,39.2131,39.1874,39.1874,26300.0
2013-12-17 12:30:00,45.75,45.83,45.7,45.73,36900.0,39.1874,39.2559,39.1446,39.1703,36900.0
2013-12-17 12:40:00,45.75,45.77,45.73,45.73,12400.0,39.1874,39.2045,39.1703,39.1703,12400.0
2013-12-17 12:50:00,45.73,45.87,45.73,45.83,8100.0,39.1703,39.2902,39.1703,39.2559,8100.0
2013-12-17 13:00:00,45.85,45.95,45.8,45.83,14300.0,39.2731,39.3587,39.2302,39.2559,14300.0
2013-12-17 13:10:00,45.79,45.88,45.79,45.86,8800.0,39.2217,39.2988,39.2217,39.2816,8800.0
2013-12-17 13:20:00,45.87,45.91,45.82,45.83,17600.0,39.2902,39.3245,39.2474,39.2559,17600.0
2013-12-17 13:30:00,45.83,45.93,45.83,45.89,9700.0,39.2559,39.3416,39.2559,39.3073,9700.0
2013-12-17 13:40:00,45.89,45.91,45.84,45.84,34700.0,39.3073,39.3245,39.2645,39.2645,34700.0
2013-12-17 13:50:00,45.84,45.94,45.83,45.84,27300.0,39.2645,39.3502,39.2559,39.2645,27300.0
2013-12-17 14:00:00,45.83,45.85,45.83,45.84,20200.0,39.2559,39.2731,39.2559,39.2645,20200.0
2013-12-17 14:10:00,45.83,45.87,45.8,45.83,38500.0,39.2559,39.2902,39.2302,39.2559,38500.0
2013-12-17 14:20:00,45.82,45.95,45.82,45.88,18500.0,39.2474,39.3587,39.2474,39.2988,18500.0
2013-12-17 14:30:00,45.87,45.89,45.82,45.82,17000.0,39.2902,39.3073,39.2474,39.2474,17000.0
2013-12-17 14:40:00,45.82,45.86,45.78,45.79,15900.0,39.2474,39.2816,39.2131,39.2217,15900.0
2013-12-17 14:50:00,45.82,45.87,45.78,45.85,18000.0,39.2474,39.2902,39.2131,39.2731,18000.0
2013-12-17 15:00:00,45.86,45.91,45.85,45.9,21300.0,39.2816,39.3245,39.2731,39.3159,21300.0
2013-12-17 15:10:00,45.91,45.96,45.89,45.94,35100.0,39.3245,39.3673,39.3073,39.3502,35100.0
2013-12-17 15:20:00,45.94,45.95,45.89,45.89,63800.0,39.3502,39.3587,39.3073,39.3073,63800.0
2013-12-17 15:30:00,45.9,45.9,45.85,45.86,53100.0,39.3159,39.3159,39.2731,39.2816,53100.0
2013-12-17 15:40:00,45.87,45.88,45.81,45.87,38300.0,39.2902,39.2988,39.2388,39.2902,38300.0
2013-12-17 15:50:00,45.87,45.88,45.84,45.87,115200.0,39.2902,39.2988,39.2645,39.2902,115200.0
2013-12-18 09:30:00,45.65,46.23,45.38,45.84,149100.0,39.1018,39.5986,38.8705,39.2645,149100.0
2013-12-18 09:40:00,45.86,45.9,45.67,45.75,49500.0,39.2816,39.3159,39.1189,39.1874,49500.0
2013-12-18 09:50:00,45.75,45.85,45.7,45.8,21900.0,39.1874,39.2731,39.1446,39.2302,21900.0
2013-12-18 10:00:00,45.85,45.88,45.78,45.85,19100.0,39.2731,39.2988,39.2131,39.2731,19100.0
2013-12-18 10:10:00,45.85,45.88,45.81,45.81,13000.0,39.2731,39.2988,39.2388,39.2388,13000.0
2013-12-18 10:20:00,45.81,45.85,45.79,45.8,28100.0,39.2388,39.2731,39.2217,39.2302,28100.0
2013-12-18 10:30:00,45.81,45.84,45.78,45.8,19900.0,39.2388,39.2645,39.2131,39.2302,19900.0
2013-12-18 10:40:00,45.78,45.81,45.74,45.79,21800.0,39.2131,39.2388,39.1789,39.2217,21800.0
2013-12-18 10:50:00,45.82,45.83,45.77,45.79,26300.0,39.2474,39.2559,39.2045,39.2217,26300.0
2013-12-18 11:00:00,45.78,45.82,45.75,45.78,14800.0,39.2131,39.2474,39.1874,39.2131,14800.0
2013-12-18 11:10:00,45.78,45.8,45.75,45.77,16500.0,39.2131,39.2302,39.1874,39.2045,16500.0
2013-12-18 11:20:00,45.76,45.8,45.75,45.78,11400.0,39.196,39.2302,39.1874,39.2131,11400.0
2013-12-18 11:30:00,45.77,45.82,45.75,45.78,27300.0,39.2045,39.2474,39.1874,39.2131,27300.0
2013-12-18 11:40:00,45.78,45.8,45.67,45.72,17100.0,39.2131,39.2302,39.1189,39.1617,17100.0
2013-12-18 11:50:00,45.72,45.77,45.66,45.66,13300.0,39.1617,39.2045,39.1103,39.1103,13300.0
2013-12-18 12:00:00,45.66,45.72,45.61,45.64,23900.0,39.1103,39.1617,39.0675,39.0932,23900.0
2013-12-18 12:10:00,45.64,45.68,45.63,45.66,13500.0,39.0932,39.1275,39.0846,39.1103,13500.0
2013-12-18 12:20:00,45.66,45.68,45.65,45.67,13300.0,39.1103,39.1275,39.1018,39.1189,13300.0
2013-12-18 12:30:00,45.66,45.67,45.6,45.63,11500.0,39.1103,39.1189,39.0589,39.0846,11500.0
2013-12-18 12:40:00,45.63,45.63,45.55,45.6,19200.0,39.0846,39.0846,39.0161,39.0589,19200.0
2013-12-18 12:50:00,45.6,45.62,45.54,45.54,19500.0,39.0589,39.0761,39.0075,39.0075,19500.0
2013-12-18 13:00:00,45.57,45.58,45.5,45.55,9700.0,39.0332,39.0418,38.9733,39.0161,9700.0
2013-12-18 13:10:00,45.53,45.55,45.46,45.55,24100.0,38.999,39.0161,38.939,39.0161,24100.0
2013-12-18 13:20:00,45.54,45.6,45.54,45.55,8600.0,39.0075,39.0589,39.0075,39.0161,8600.0
2013-12-18 13:30:00,45.53,45.6,45.52,45.59,15300.0,38.999,39.0589,38.9904,39.0504,15300.0
2013-12-18 13:40:00,45.6,45.6,45.55,45.55,6900.0,39.0589,39.0589,39.0161,39.0161,6900.0
2013-12-18 13:50:00,45.54,45.57,45.47,45.48,25300.0,39.0075,39.0332,38.9476,38.9561,25300.0
2013-12-18 14:00:00,45.47,45.85,45.44,45.81,61700.0,38.9476,39.2731,38.9219,39.2388,61700.0
2013-12-18 14:10:00,45.84,45.84,45.59,45.61,23500.0,39.2645,39.2645,39.0504,39.0675,23500.0
2013-12-18 14:20:00,45.63,45.74,45.58,45.69,16400.0,39.0846,39.1789,39.0418,39.136,16400.0
2013-12-18 14:30:00,45.69,45.82,45.69,45.82,30500.0,39.136,39.2474,39.136,39.2474,30500.0
2013-12-18 14:40:00,45.83,45.89,45.76,45.76,19500.0,39.2559,39.3073,39.196,39.196,19500.0
2013-12-18 14:50:00,45.77,45.79,45.71,45.79,28400.0,39.2045,39.2217,39.1532,39.2217,28400.0
2013-12-18 15:00:00,45.78,45.78,45.72,45.73,23600.0,39.2131,39.2131,39.1617,39.1703,23600.0
2013-12-18 15:10:00,45.74,45.81,45.73,45.77,59500.0,39.1789,39.2388,39.1703,39.2045,59500.0
2013-12-18 15:20:00,45.78,45.79,45.73,45.76,61500.0,39.2131,39.2217,39.1703,39.196,61500.0
2013-12-18 15:30:00,45.78,45.79,45.75,45.78,60600.0,39.2131,39.2217,39.1874,39.2131,60600.0
2013-12-18 15:40:00,45.78,45.8,45.73,45.74,131500.0,39.2131,39.2302,39.1703,39.1789,131500.0
2013-12-18 15:50:00,45.74,45.79,45.73,45.77,148100.0,39.1789,39.2217,39.1703,39.2045,148100.0
2013-12-19 09:30:00,45.71,45.81,45.4,45.64,71400.0,39.1532,39.2388,38.8876,39.0932,71400.0
2013-12-19 09:40:00,45.63,45.66,45.54,45.6,38000.0,39.0846,39.1103,39.0075,39.0589,38000.0
2013-12-19 09:50:00,45.58,45.59,45.49,45.5,34600.0,39.0418,39.0504,38.9647,38.9733,34600.0
2013-12-19 10:00:00,45.5,45.55,45.31,45.34,46200.0,38.9733,39.0161,38.8105,38.8362,46200.0
2013-12-19 10:10:00,45.37,45.42,45.29,45.39,31600.0,38.8619,38.9048,38.7934,38.8791,31600.0
2013-12-19 10:20:00,45.39,45.4,45.36,45.4,15300.0,38.8791,38.8876,38.8534,38.8876,15300.0
2013-12-19 10:30:00,45.4,45.46,45.37,45.45,15600.0,38.8876,38.939,38.8619,38.9305,15600.0
2013-12-19 10:40:00,45.43,45.46,45.38,45.41,20600.0,38.9133,38.939,38.8705,38.8962,20600.0
2013-12-19 10:50:00,45.41,45.42,45.39,45.42,11500.0,38.8962,38.9048,38.8791,38.9048,11500.0
2013-12-19 11:00:00,45.41,45.43,45.34,45.43,37800.0,38.8962,38.9133,38.8362,38.9133,37800.0
2013-12-19 11:10:00,45.4,45.48,45.4,45.48,24700.0,38.8876,38.9561,38.8876,38.9561,24700.0
2013-12-19 11:20:00,45.48,45.48,45.39,45.39,21300.0,38.9561,38.9561,38.8791,38.8791,21300.0
2013-12-19 11:30:00,45.4,45.46,45.4,45.46,15400.0,38.8876,38.939,38.8876,38.939,15400.0
2013-12-19 11:40:00,45.45,45.46,45.35,45.4,22000.0,38.9305,38.939,38.8448,38.8876,22000.0
2013-12-19 11:50:00,45.4,45.44,45.39,45.43,18300.0,38.8876,38.9219,38.8791,38.9133,18300.0
2013-12-19 12:00:00,45.43,45.43,45.31,45.33,20500.0,38.9133,38.9133,38.8105,38.8277,20500.0
2013-12-19 12:10:00,45.33,45.35,45.26,45.32,42600.0,38.8277,38.8448,38.7677,38.8191,42600.0
2013-12-19 12:20:00,45.33,45.35,45.29,45.35,16200.0,38.8277,38.8448,38.7934,38.8448,16200.0
2013-12-19 12:30:00,45.34,45.41,45.34,45.37,22100.0,38.8362,38.8962,38.8362,38.8619,22100.0
2013-12-19 12:40:00,45.37,45.37,45.26,45.27,41100.0,38.8619,38.8619,38.7677,38.7763,41100.0
2013-12-19 12:50:00,45.26,45.3,45.25,45.3,236000.0,38.7677,38.802,38.7591,38.802,236000.0
2013-12-19 13:00:00,45.26,45.32,45.25,45.32,25400.0,38.7677,38.8191,38.7591,38.8191,25400.0
2013-12-19 13:10:00,45.32,45.37,45.32,45.36,19700.0,38.8191,38.8619,38.8191,38.8534,19700.0
2013-12-19 13:20:00,45.37,45.4,45.36,45.38,17500.0,38.8619,38.8876,38.8534,38.8705,17500.0
2013-12-19 13:30:00,45.38,45.38,45.33,45.37,15200.0,38.8705,38.8705,38.8277,38.8619,15200.0
2013-12-19 13:40:00,45.37,45.39,45.31,45.33,72600.0,38.8619,38.8791,38.8105,38.8277,72600.0
2013-12-19 13:50:00,45.34,45.4,45.34,45.38,27400.0,38.8362,38.8876,38.8362,38.8705,27400.0
2013-12-19 14:00:00,45.38,45.4,45.34,45.36,31800.0,38.8705,38.8876,38.8362,38.8534,31800.0
2013-12-19 14:10:00,45.37,45.41,45.35,45.4,43000.0,38.8619,38.8962,38.8448,38.8876,43000.0
2013-12-19 14:20:00,45.41,45.44,45.39,45.39,39500.0,38.8962,38.9219,38.8791,38.8791,39500.0
2013-12-19 14:30:00,45.4,45.42,45.39,45.41,19700.0,38.8876,38.9048,38.8791,38.8962,19700.0
2013-12-19 14:40:00,45.41,45.47,45.37,45.45,79400.0,38.8962,38.9476,38.8619,38.9305,79400.0
2013-12-19 14:50:00,45.45,45.5,45.45,45.48,33200.0,38.9305,38.9733,38.9305,38.9561,33200.0
2013-12-19 15:00:00,45.47,45.59,45.46,45.55,75800.0,38.9476,39.0504,38.939,39.0161,75800.0
2013-12-19 15:10:00,45.55,45.66,45.55,45.66,96000.0,39.0161,39.1103,39.0161,39.1103,96000.0
2013-12-19 15:20:00,45.66,45.76,45.63,45.64,110900.0,39.1103,39.196,39.0846,39.0932,110900.0
2013-12-19 15:30:00,45.64,45.7,45.59,45.67,100200.0,39.0932,39.1446,39.0504,39.1189,100200.0
2013-12-19 15:40:00,45.67,45.8,45.66,45.68,72900.0,39.1189,39.2302,39.1103,39.1275,72900.0
2013-12-19 15:50:00,45.68,45.71,45.58,45.66,152800.0,39.1275,39.1532,39.0418,39.1103,152800.0
2013-12-20 09:30:00,46.07,46.32,45.99,46.09,158500.0,39.4615,39.6757,39.393,39.4786,158500.0
2013-12-20 09:40:00,46.08,46.16,45.92,46.14,14000.0,39.4701,39.5386,39.333,39.5215,14000.0
2013-12-20 09:50:00,46.13,46.21,46.12,46.19,12100.0,39.5129,39.5814,39.5043,39.5643,12100.0
2013-12-20 10:00:00,46.18,46.36,46.12,46.34,22300.0,39.5557,39.7099,39.5043,39.6928,22300.0
2013-12-20 10:10:00,46.35,46.35,46.14,46.2,35700.0,39.7014,39.7014,39.5215,39.5729,35700.0
2013-12-20 10:20:00,46.18,46.22,46.18,46.2,12700.0,39.5557,39.59,39.5557,39.5729,12700.0
2013-12-20 10:30:00,46.2,46.22,46.11,46.18,44000.0,39.5729,39.59,39.4958,39.5557,44000.0
2013-12-20 10:40:00,46.2,46.27,46.17,46.18,40000.0,39.5729,39.6328,39.5472,39.5557,40000.0
2013-12-20 10:50:00,46.18,46.21,46.16,46.19,21900.0,39.5557,39.5814,39.5386,39.5643,21900.0
2013-12-20 11:00:00,46.17,46.21,46.17,46.21,17200.0,39.5472,39.5814,39.5472,39.5814,17200.0
2013-12-20 11:10:00,46.2,46.24,46.18,46.22,18800.0,39.5729,39.6071,39.5557,39.59,18800.0
2013-12-20 11:20:00,46.23,46.3,46.2,46.27,19600.0,39.5986,39.6585,39.5729,39.6328,19600.0
2013-12-20 11:30:00,46.27,46.43,46.27,46.41,19500.0,39.6328,39.7699,39.6328,39.7527,19500.0
2013-12-20 11:40:00,46.42,46.45,46.36,46.45,17500.0,39.7613,39.787,39.7099,39.787,17500.0
2013-12-20 11:50:00,46.43,46.47,46.41,46.47,22800.0,39.7699,39.8041,39.7527,39.8041,22800.0
2013-12-20 12:00:00,46.47,46.5,46.42,46.48,14000.0,39.8041,39.8298,39.7613,39.8127,14000.0
2013-12-20 12:10:00,46.48,46.51,46.47,46.48,15500.0,39.8127,39.8384,39.8041,39.8127,15500.0
2013-12-20 12:20:00,46.48,46.57,46.48,46.53,19900.0,39.8127,39.8898,39.8127,39.8555,19900.0
2013-12-20 12:30:00,46.49,46.56,46.48,46.48,18600.0,39.8213,39.8812,39.8127,39.8127,18600.0
2013-12-20 12:40:00,46.48,46.48,46.3,46.31,19900.0,39.8127,39.8127,39.6585,39.6671,19900.0
2013-12-20 12:50:00,46.31,46.34,46.26,46.32,16100.0,39.6671,39.6928,39.6243,39.6757,16100.0
2013-12-20 13:00:00,46.32,46.35,46.29,46.33,21200.0,39.6757,39.7014,39.65,39.6842,21200.0
2013-12-20 13:10:00,46.33,46.33,46.28,46.31,9800.0,39.6842,39.6842,39.6414,39.6671,9800.0
2013-12-20 13:20:00,46.32,46.33,46.29,46.32,18500.0,39.6757,39.6842,39.65,39.6757,18500.0
2013-12-20 13:30:00,46.32,46.33,46.28,46.3,8300.0,39.6757,39.6842,39.6414,39.6585,8300.0
2013-12-20 13:40:00,46.3,46.33,46.25,46.3,11000.0,39.6585,39.6842,39.6157,39.6585,11000.0
2013-12-20 13:50:00,46.29,46.31,46.28,46.28,9200.0,39.65,39.6671,39.6414,39.6414,9200.0
2013-12-20 14:00:00,46.28,46.34,46.22,46.24,24300.0,39.6414,39.6928,39.59,39.6071,24300.0
2013-12-20 14:10:00,46.24,46.25,46.22,46.22,16000.0,39.6071,39.6157,39.59,39.59,16000.0
2013-12-20 14:20:00,46.24,46.24,46.19,46.21,32000.0,39.6071,39.6071,39.5643,39.5814,32000.0
2013-12-20 14:30:00,46.21,46.24,46.2,46.2,28300.0,39.5814,39.6071,39.5729,39.5729,28300.0
2013-12-20 14:40:00,46.22,46.25,46.19,46.24,13500.0,39.59,39.6157,39.5643,39.6071,13500.0
2013-12-20 14:50:00,46.25,46.28,46.25,46.26,22100.0,39.6157,39.6414,39.6157,39.6243,22100.0
2013-12-20 15:00:00,46.25,46.28,46.21,46.21,22400.0,39.6157,39.6414,39.5814,39.5814,22400.0
2013-12-20 15:10:00,46.21,46.27,46.2,46.24,17700.0,39.5814,39.6328,39.5729,39.6071,17700.0
2013-12-20 15:20:00,46.23,46.24,46.19,46.22,23100.0,39.5986,39.6071,39.5643,39.59,23100.0
2013-12-20 15:30:00,46.21,46.23,46.16,46.18,47300.0,39.5814,39.5986,39.5386,39.5557,47300.0
2013-12-20 15:40:00,46.18,46.19,46.12,46.15,75600.0,39.5557,39.5643,39.5043,39.53,75600.0
2013-12-20 15:50:00,46.16,46.18,46.07,46.1,218700.0,39.5386,39.5557,39.4615,39.4872,218700.0
2013-12-23 09:30:00,46.49,46.78,46.32,46.42,24800.0,39.8213,40.0697,39.6757,39.7613,24800.0
2013-12-23 09:40:00,46.41,46.48,46.35,46.36,11300.0,39.7527,39.8127,39.7014,39.7099,11300.0
2013-12-23 09:50:00,46.4,46.43,46.32,46.38,12400.0,39.7442,39.7699,39.6757,39.727,12400.0
2013-12-23 10:00:00,46.34,46.4,46.26,46.28,17600.0,39.6928,39.7442,39.6243,39.6414,17600.0
2013-12-23 10:10:00,46.29,46.39,46.25,46.36,16900.0,39.65,39.7356,39.6157,39.7099,16900.0
2013-12-23 10:20:00,46.35,46.51,46.35,46.45,11500.0,39.7014,39.8384,39.7014,39.787,11500.0
2013-12-23 10:30:00,46.45,46.49,46.38,46.39,7800.0,39.787,39.8213,39.727,39.7356,7800.0
2013-12-23 10:40:00,46.39,46.52,46.38,46.42,40200.0,39.7356,39.847,39.727,39.7613,40200.0
2013-12-23 10:50:00,46.43,46.52,46.43,46.51,13300.0,39.7699,39.847,39.7699,39.8384,13300.0
2013-12-23 11:00:00,46.52,46.52,46.46,46.5,15800.0,39.847,39.847,39.7956,39.8298,15800.0
2013-12-23 11:10:00,46.49,46.5,46.32,46.37,24500.0,39.8213,39.8298,39.6757,39.7185,24500.0
2013-12-23 11:20:00,46.41,46.48,46.38,46.46,8400.0,39.7527,39.8127,39.727,39.7956,8400.0
2013-12-23 11:30:00,46.49,46.52,46.42,46.45,16800.0,39.8213,39.847,39.7613,39.787,16800.0
2013-12-23 11:40:00,46.42,46.51,46.37,46.45,22100.0,39.7613,39.8384,39.7185,39.787,22100.0
2013-12-23 11:50:00,46.45,46.54,46.4,46.45,13000.0,39.787,39.8641,39.7442,39.787,13000.0
2013-12-23 12:00:00,46.45,46.46,46.44,46.46,5900.0,39.787,39.7956,39.7784,39.7956,5900.0
2013-12-23 12:10:00,46.46,46.49,46.39,46.44,20400.0,39.7956,39.8213,39.7356,39.7784,20400.0
2013-12-23 12:20:00,46.45,46.49,46.41,46.42,7500.0,39.787,39.8213,39.7527,39.7613,7500.0
2013-12-23 12:30:00,46.44,46.47,46.42,46.45,10800.0,39.7784,39.8041,39.7613,39.787,10800.0
2013-12-23 12:40:00,46.45,46.47,46.39,46.4,7000.0,39.787,39.8041,39.7356,39.7442,7000.0
2013-12-23 12:50:00,46.4,46.44,46.35,46.37,12700.0,39.7442,39.7784,39.7014,39.7185,12700.0
2013-12-23 13:00:00,46.4,46.42,46.37,46.42,3300.0,39.7442,39.7613,39.7185,39.7613,3300.0
2013-12-23 13:10:00,46.42,46.46,46.41,46.43,6100.0,39.7613,39.7956,39.7527,39.7699,6100.0
2013-12-23 13:20:00,46.41,46.47,46.41,46.42,8800.0,39.7527,39.8041,39.7527,39.7613,8800.0
2013-12-23 13:30:00,46.43,46.48,46.41,46.48,8000.0,39.7699,39.8127,39.7527,39.8127,8000.0
2013-12-23 13:40:00,46.47,46.5,46.46,46.49,9800.0,39.8041,39.8298,39.7956,39.8213,9800.0
2013-12-23 13:50:00,46.49,46.54,46.48,46.52,6100.0,39.8213,39.8641,39.8127,39.847,6100.0
2013-12-23 14:00:00,46.55,46.6,46.54,46.56,9300.0,39.8727,39.9155,39.8641,39.8812,9300.0
2013-12-23 14:10:00,46.56,46.58,46.54,46.54,13000.0,39.8812,39.8984,39.8641,39.8641,13000.0
2013-12-23 14:20:00,46.55,46.56,46.5,46.51,13200.0,39.8727,39.8812,39.8298,39.8384,13200.0
2013-12-23 14:30:00,46.51,46.53,46.46,46.48,7900.0,39.8384,39.8555,39.7956,39.8127,7900.0
2013-12-23 14:40:00,46.49,46.51,46.47,46.48,12200.0,39.8213,39.8384,39.8041,39.8127,12200.0
2013-12-23 14:50:00,46.48,46.48,46.45,46.48,11100.0,39.8127,39.8127,39.787,39.8127,11100.0
2013-12-23 15:00:00,46.48,46.52,46.47,46.47,13900.0,39.8127,39.847,39.8041,39.8041,13900.0
2013-12-23 15:10:00,46.47,46.54,46.47,46.54,17900.0,39.8041,39.8641,39.8041,39.8641,17900.0
2013-12-23 15:20:00,46.53,46.56,46.51,46.56,14300.0,39.8555,39.8812,39.8384,39.8812,14300.0
2013-12-23 15:30:00,46.55,46.58,46.55,46.58,17600.0,39.8727,39.8984,39.8727,39.8984,17600.0
2013-12-23 15:40:00,46.58,46.61,46.51,46.53,41700.0,39.8984,39.9241,39.8384,39.8555,41700.0
2013-12-23 15:50:00,46.54,46.65,46.5,46.62,83700.0,39.8641,39.9583,39.8298,39.9326,83700.0
2013-12-24 09:30:00,46.89,46.93,46.71,46.74,18000.0,40.1639,40.1982,40.0097,40.0354,18000.0
2013-12-24 09:40:00,46.75,47.12,46.72,46.98,14900.0,40.044,40.3609,40.0183,40.241,14900.0
2013-12-24 09:50:00,46.96,47.01,46.95,46.96,6500.0,40.2239,40.2667,40.2153,40.2239,6500.0
2013-12-24 10:00:00,46.99,47.0,46.95,46.95,9100.0,40.2495,40.2581,40.2153,40.2153,9100.0
2013-12-24 10:10:00,46.95,46.98,46.76,46.81,13000.0,40.2153,40.241,40.0525,40.0954,13000.0
2013-12-24 10:20:00,46.79,46.85,46.77,46.85,5300.0,40.0782,40.1296,40.0611,40.1296,5300.0
2013-12-24 10:30:00,46.87,46.9,46.84,46.88,9700.0,40.1468,40.1725,40.1211,40.1553,9700.0
2013-12-24 10:40:00,46.88,46.93,46.86,46.93,8000.0,40.1553,40.1982,40.1382,40.1982,8000.0
2013-12-24 10:50:00,46.94,46.96,46.91,46.95,6900.0,40.2067,40.2239,40.181,40.2153,6900.0
2013-12-24 11:00:00,46.95,46.95,46.83,46.85,9300.0,40.2153,40.2153,40.1125,40.1296,9300.0
2013-12-24 11:10:00,46.87,46.91,46.85,46.9,8300.0,40.1468,40.181,40.1296,40.1725,8300.0
2013-12-24 11:20:00,46.89,46.93,46.89,46.92,11800.0,40.1639,40.1982,40.1639,40.1896,11800.0
2013-12-24 11:30:00,46.92,46.95,46.89,46.9,7100.0,40.1896,40.2153,40.1639,40.1725,7100.0
2013-12-24 11:40:00,46.9,46.91,46.88,46.89,3300.0,40.1725,40.181,40.1553,40.1639,3300.0
2013-12-24 11:50:00,46.9,46.93,46.88,46.9,7200.0,40.1725,40.1982,40.1553,40.1725,7200.0
2013-12-24 12:00:00,46.91,46.93,46.9,46.93,5700.0,40.181,40.1982,40.1725,40.1982,5700.0
2013-12-24 12:10:00,46.92,46.99,46.92,46.98,12700.0,40.1896,40.2495,40.1896,40.241,12700.0
2013-12-24 12:20:00,46.99,46.99,46.94,46.95,13300.0,40.2495,40.2495,40.2067,40.2153,13300.0
2013-12-24 12:30:00,46.95,46.97,46.93,46.93,14900.0,40.2153,40.2324,40.1982,40.1982,14900.0
2013-12-24 12:40:00,46.92,46.92,46.85,46.88,18400.0,40.1896,40.1896,40.1296,40.1553,18400.0
2013-12-24 12:50:00,46.88,46.97,46.87,46.96,43900.0,40.1553,40.2324,40.1468,40.2239,43900.0
2013-12-26 09:30:00,46.97,47.29,46.96,47.18,33600.0,40.2324,40.5065,40.2239,40.4123,33600.0
2013-12-26 09:40:00,47.16,47.3,47.13,47.22,7600.0,40.3952,40.5151,40.3695,40.4466,7600.0
2013-12-26 09:50:00,47.27,47.3,47.16,47.26,12500.0,40.4894,40.5151,40.3952,40.4808,12500.0
2013-12-26 10:00:00,47.27,47.37,47.21,47.33,16300.0,40.4894,40.575,40.438,40.5408,16300.0
2013-12-26 10:10:00,47.3,47.33,47.26,47.28,6900.0,40.5151,40.5408,40.4808,40.4979,6900.0
2013-12-26 10:20:00,47.29,47.29,47.14,47.19,40500.0,40.5065,40.5065,40.378,40.4209,40500.0
2013-12-26 10:30:00,47.2,47.39,47.2,47.28,54900.0,40.4294,40.5922,40.4294,40.4979,54900.0
2013-12-26 10:40:00,47.27,47.29,47.19,47.19,7100.0,40.4894,40.5065,40.4209,40.4209,7100.0
2013-12-26 10:50:00,47.18,47.25,47.18,47.22,4400.0,40.4123,40.4723,40.4123,40.4466,4400.0
2013-12-26 11:00:00,47.2,47.21,47.14,47.21,7300.0,40.4294,40.438,40.378,40.438,7300.0
2013-12-26 11:10:00,47.2,47.24,47.2,47.2,9400.0,40.4294,40.4637,40.4294,40.4294,9400.0
2013-12-26 11:20:00,47.21,47.23,47.19,47.22,11200.0,40.438,40.4551,40.4209,40.4466,11200.0
2013-12-26 11:30:00,47.21,47.23,47.19,47.2,9100.0,40.438,40.4551,40.4209,40.4294,9100.0
2013-12-26 11:40:00,47.2,47.23,47.2,47.22,10200.0,40.4294,40.4551,40.4294,40.4466,10200.0
2013-12-26 11:50:00,47.23,47.26,47.23,47.23,9800.0,40.4551,40.4808,40.4551,40.4551,9800.0
2013-12-26 12:00:00,47.23,47.24,47.2,47.23,4600.0,40.4551,40.4637,40.4294,40.4551,4600.0
2013-12-26 12:10:00,47.23,47.24,47.21,47.21,6000.0,40.4551,40.4637,40.438,40.438,6000.0
2013-12-26 12:20:00,47.22,47.26,47.2,47.26,12800.0,40.4466,40.4808,40.4294,40.4808,12800.0
2013-12-26 12:30:00,47.25,47.27,47.21,47.23,6700.0,40.4723,40.4894,40.438,40.4551,6700.0
2013-12-26 12:40:00,47.22,47.28,47.22,47.28,4800.0,40.4466,40.4979,40.4466,40.4979,4800.0
2013-12-26 12:50:00,47.27,47.28,47.26,47.28,4300.0,40.4894,40.4979,40.4808,40.4979,4300.0
2013-12-26 13:00:00,47.29,47.29,47.25,47.27,5300.0,40.5065,40.5065,40.4723,40.4894,5300.0
2013-12-26 13:10:00,47.27,47.28,47.25,47.26,3000.0,40.4894,40.4979,40.4723,40.4808,3000.0
2013-12-26 13:20:00,47.25,47.25,47.21,47.23,5900.0,40.4723,40.4723,40.438,40.4551,5900.0
2013-12-26 13:30:00,47.22,47.24,47.22,47.24,6300.0,40.4466,40.4637,40.4466,40.4637,6300.0
2013-12-26 13:40:00,47.23,47.26,47.22,47.23,8000.0,40.4551,40.4808,40.4466,40.4551,8000.0
2013-12-26 13:50:00,47.23,47.28,47.23,47.27,7400.0,40.4551,40.4979,40.4551,40.4894,7400.0
2013-12-26 14:00:00,47.28,47.29,47.23,47.25,7100.0,40.4979,40.5065,40.4551,40.4723,7100.0
2013-12-26 14:10:00,47.25,47.27,47.25,47.25,6000.0,40.4723,40.4894,40.4723,40.4723,6000.0
2013-12-26 14:20:00,47.26,47.27,47.25,47.26,13400.0,40.4808,40.4894,40.4723,40.4808,13400.0
2013-12-26 14:30:00,47.27,47.27,47.25,47.26,6600.0,40.4894,40.4894,40.4723,40.4808,6600.0
2013-12-26 14:40:00,47.25,47.27,47.24,47.25,17000.0,40.4723,40.4894,40.4637,40.4723,17000.0
2013-12-26 14:50:00,47.25,47.3,47.25,47.3,12100.0,40.4723,40.5151,40.4723,40.5151,12100.0
2013-12-26 15:00:00,47.29,47.32,47.29,47.31,14200.0,40.5065,40.5322,40.5065,40.5236,14200.0
2013-12-26 15:10:00,47.31,47.33,47.3,47.33,22900.0,40.5236,40.5408,40.5151,40.5408,22900.0
2013-12-26 15:20:00,47.32,47.34,47.25,47.27,26900.0,40.5322,40.5493,40.4723,40.4894,26900.0
2013-12-26 15:30:00,47.29,47.29,47.24,47.26,16800.0,40.5065,40.5065,40.4637,40.4808,16800.0
2013-12-26 15:40:00,47.26,47.32,47.25,47.29,30000.0,40.4808,40.5322,40.4723,40.5065,30000.0
2013-12-26 15:50:00,47.28,47.3,47.26,47.29,73300.0,40.4979,40.5151,40.4808,40.5065,73300.0
2013-12-27 09:30:00,47.28,47.39,46.98,47.1,32100.0,40.4979,40.5922,40.241,40.3438,32100.0
2013-12-27 09:40:00,47.05,47.13,47.0,47.08,24900.0,40.3009,40.3695,40.2581,40.3266,24900.0
2013-12-27 09:50:00,47.07,47.15,47.0,47.07,10000.0,40.3181,40.3866,40.2581,40.3181,10000.0
2013-12-27 10:00:00,47.05,47.09,47.0,47.04,8800.0,40.3009,40.3352,40.2581,40.2924,8800.0
2013-12-27 10:10:00,47.04,47.06,46.86,46.87,13100.0,40.2924,40.3095,40.1382,40.1468,13100.0
2013-12-27 10:20:00,46.87,46.96,46.77,46.81,13300.0,40.1468,40.2239,40.0611,40.0954,13300.0
2013-12-27 10:30:00,46.77,46.9,46.71,46.9,11000.0,40.0611,40.1725,40.0097,40.1725,11000.0
2013-12-27 10:40:00,46.89,46.89,46.79,46.88,9600.0,40.1639,40.1639,40.0782,40.1553,9600.0
2013-12-27 10:50:00,46.87,46.91,46.83,46.86,7100.0,40.1468,40.181,40.1125,40.1382,7100.0
2013-12-27 11:00:00,46.86,46.9,46.84,46.9,5900.0,40.1382,40.1725,40.1211,40.1725,5900.0
2013-12-27 11:10:00,46.9,46.9,46.81,46.86,7500.0,40.1725,40.1725,40.0954,40.1382,7500.0
2013-12-27 11:20:00,46.89,46.89,46.85,46.87,3500.0,40.1639,40.1639,40.1296,40.1468,3500.0
2013-12-27 11:30:00,46.87,46.93,46.86,46.89,10300.0,40.1468,40.1982,40.1382,40.1639,10300.0
2013-12-27 11:40:00,46.89,46.91,46.87,46.88,7100.0,40.1639,40.181,40.1468,40.1553,7100.0
2013-12-27 11:50:00,46.89,46.9,46.87,46.89,6600.0,40.1639,40.1725,40.1468,40.1639,6600.0
2013-12-27 12:00:00,46.91,46.91,46.87,46.88,10800.0,40.181,40.181,40.1468,40.1553,10800.0
2013-12-27 12:10:00,46.87,46.9,46.87,46.89,8900.0,40.1468,40.1725,40.1468,40.1639,8900.0
2013-12-27 12:20:00,46.89,46.93,46.87,46.89,4700.0,40.1639,40.1982,40.1468,40.1639,4700.0
2013-12-27 12:30:00,46.89,46.9,46.87,46.89,5600.0,40.1639,40.1725,40.1468,40.1639,5600.0
2013-12-27 12:40:00,46.89,46.93,46.88,46.89,10000.0,40.1639,40.1982,40.1553,40.1639,10000.0
2013-12-27 12:50:00,46.91,46.93,46.88,46.93,7500.0,40.181,40.1982,40.1553,40.1982,7500.0
2013-12-27 13:00:00,46.93,46.94,46.79,46.89,39200.0,40.1982,40.2067,40.0782,40.1639,39200.0
2013-12-27 13:10:00,46.93,46.93,46.86,46.89,3800.0,40.1982,40.1982,40.1382,40.1639,3800.0
2013-12-27 13:20:00,46.9,46.94,46.87,46.93,6000.0,40.1725,40.2067,40.1468,40.1982,6000.0
2013-12-27 13:30:00,46.92,46.94,46.91,46.93,3800.0,40.1896,40.2067,40.181,40.1982,3800.0
2013-12-27 13:40:00,46.92,47.0,46.91,46.97,8600.0,40.1896,40.2581,40.181,40.2324,8600.0
2013-12-27 13:50:00,46.97,47.0,46.96,46.99,5400.0,40.2324,40.2581,40.2239,40.2495,5400.0
2013-12-27 14:00:00,46.99,46.99,46.94,46.94,9500.0,40.2495,40.2495,40.2067,40.2067,9500.0
2013-12-27 14:10:00,46.95,47.01,46.94,47.01,8500.0,40.2153,40.2667,40.2067,40.2667,8500.0
2013-12-27 14:20:00,46.98,47.01,46.96,46.99,5800.0,40.241,40.2667,40.2239,40.2495,5800.0
2013-12-27 14:30:00,46.99,46.99,46.96,46.98,8500.0,40.2495,40.2495,40.2239,40.241,8500.0
2013-12-27 14:40:00,46.98,47.02,46.96,47.0,11200.0,40.241,40.2752,40.2239,40.2581,11200.0
2013-12-27 14:50:00,47.01,47.01,46.96,46.97,11600.0,40.2667,40.2667,40.2239,40.2324,11600.0
2013-12-27 15:00:00,46.98,47.0,46.97,46.99,6900.0,40.241,40.2581,40.2324,40.2495,6900.0
2013-12-27 15:10:00,46.99,47.02,46.99,47.01,19400.0,40.2495,40.2752,40.2495,40.2667,19400.0
2013-12-27 15:20:00,47.02,47.02,46.98,46.98,18200.0,40.2752,40.2752,40.241,40.241,18200.0
2013-12-27 15:30:00,46.99,47.01,46.98,47.0,15300.0,40.2495,40.2667,40.241,40.2581,15300.0
2013-12-27 15:40:00,47.0,47.0,46.99,46.99,21300.0,40.2581,40.2581,40.2495,40.2495,21300.0
2013-12-27 15:50:00,47.0,47.0,46.91,46.94,54200.0,40.2581,40.2581,40.181,40.2067,54200.0
2013-12-30 09:30:00,47.17,48.44,47.17,47.3,42800.0,40.4037,41.4916,40.4037,40.5151,42800.0
2013-12-30 09:40:00,47.35,47.45,47.22,47.31,18200.0,40.5579,40.6436,40.4466,40.5236,18200.0
2013-12-30 09:50:00,47.33,47.35,47.27,47.28,20300.0,40.5408,40.5579,40.4894,40.4979,20300.0
2013-12-30 10:00:00,47.3,47.38,47.3,47.32,22900.0,40.5151,40.5836,40.5151,40.5322,22900.0
2013-12-30 10:10:00,47.31,47.45,47.21,47.39,22700.0,40.5236,40.6436,40.438,40.5922,22700.0
2013-12-30 10:20:00,47.42,47.5,47.37,47.38,13800.0,40.6179,40.6864,40.575,40.5836,13800.0
2013-12-30 10:30:00,47.39,47.5,47.38,47.49,11800.0,40.5922,40.6864,40.5836,40.6778,11800.0
2013-12-30 10:40:00,47.5,47.5,47.46,47.46,10200.0,40.6864,40.6864,40.6521,40.6521,10200.0
2013-12-30 10:50:00,47.46,47.54,47.45,47.52,36000.0,40.6521,40.7207,40.6436,40.7035,36000.0
2013-12-30 11:00:00,47.53,47.54,47.45,47.47,9500.0,40.7121,40.7207,40.6436,40.6607,9500.0
2013-12-30 11:10:00,47.46,47.55,47.45,47.52,12600.0,40.6521,40.7292,40.6436,40.7035,12600.0
2013-12-30 11:20:00,47.52,47.64,47.51,47.62,14800.0,40.7035,40.8063,40.695,40.7892,14800.0
2013-12-30 11:30:00,47.63,47.63,47.56,47.59,11600.0,40.7977,40.7977,40.7378,40.7635,11600.0
2013-12-30 11:40:00,47.59,47.59,47.49,47.53,19100.0,40.7635,40.7635,40.6778,40.7121,19100.0
2013-12-30 11:50:00,47.54,47.54,47.5,47.51,10900.0,40.7207,40.7207,40.6864,40.695,10900.0
2013-12-30 12:00:00,47.52,47.54,47.48,47.5,24300.0,40.7035,40.7207,40.6693,40.6864,24300.0
2013-12-30 12:10:00,47.5,47.5,47.39,47.4,12900.0,40.6864,40.6864,40.5922,40.6007,12900.0
2013-12-30 12:20:00,47.41,47.42,47.39,47.4,4900.0,40.6093,40.6179,40.5922,40.6007,4900.0
2013-12-30 12:30:00,47.41,47.41,47.36,47.38,10500.0,40.6093,40.6093,40.5665,40.5836,10500.0
2013-12-30 12:40:00,47.38,47.39,47.27,47.27,8700.0,40.5836,40.5922,40.4894,40.4894,8700.0
2013-12-30 12:50:00,47.29,47.29,47.2,47.22,9900.0,40.5065,40.5065,40.4294,40.4466,9900.0
2013-12-30 13:00:00,47.21,47.24,47.15,47.24,10800.0,40.438,40.4637,40.3866,40.4637,10800.0
2013-12-30 13:10:00,47.21,47.24,47.18,47.24,8100.0,40.438,40.4637,40.4123,40.4637,8100.0
2013-12-30 13:20:00,47.24,47.24,47.19,47.19,9600.0,40.4637,40.4637,40.4209,40.4209,9600.0
2013-12-30 13:30:00,47.2,47.24,47.19,47.23,12500.0,40.4294,40.4637,40.4209,40.4551,12500.0
2013-12-30 13:40:00,47.23,47.25,47.13,47.16,13000.0,40.4551,40.4723,40.3695,40.3952,13000.0
2013-12-30 13:50:00,47.2,47.22,47.17,47.2,10000.0,40.4294,40.4466,40.4037,40.4294,10000.0
2013-12-30 14:00:00,47.2,47.22,47.15,47.22,7900.0,40.4294,40.4466,40.3866,40.4466,7900.0
2013-12-30 14:10:00,47.22,47.25,47.2,47.25,8800.0,40.4466,40.4723,40.4294,40.4723,8800.0
2013-12-30 14:20:00,47.24,47.28,47.2,47.21,15000.0,40.4637,40.4979,40.4294,40.438,15000.0
2013-12-30 14:30:00,47.21,47.26,47.19,47.2,24900.0,40.438,40.4808,40.4209,40.4294,24900.0
2013-12-30 14:40:00,47.2,47.28,47.17,47.28,25400.0,40.4294,40.4979,40.4037,40.4979,25400.0
2013-12-30 14:50:00,47.28,47.34,47.25,47.25,18700.0,40.4979,40.5493,40.4723,40.4723,18700.0
2013-12-30 15:00:00,47.24,47.25,47.18,47.23,13400.0,40.4637,40.4723,40.4123,40.4551,13400.0
2013-12-30 15:10:00,47.23,47.26,47.2,47.22,37000.0,40.4551,40.4808,40.4294,40.4466,37000.0
2013-12-30 15:20:00,47.23,47.23,47.17,47.23,20900.0,40.4551,40.4551,40.4037,40.4551,20900.0
2013-12-30 15:30:00,47.23,47.24,47.17,47.19,19400.0,40.4551,40.4637,40.4037,40.4209,19400.0
2013-12-30 15:40:00,47.2,47.23,47.18,47.23,37400.0,40.4294,40.4551,40.4123,40.4551,37400.0
2013-12-30 15:50:00,47.23,47.24,47.17,47.2,109200.0,40.4551,40.4637,40.4037,40.4294,109200.0
2013-12-31 09:30:00,47.27,47.44,47.02,47.11,12600.0,40.4894,40.635,40.2752,40.3523,12600.0
2013-12-31 09:40:00,47.13,47.46,47.13,47.32,9300.0,40.3695,40.6521,40.3695,40.5322,9300.0
2013-12-31 09:50:00,47.31,47.45,47.26,47.31,9800.0,40.5236,40.6436,40.4808,40.5236,9800.0
2013-12-31 10:00:00,47.3,47.59,47.3,47.3,8700.0,40.5151,40.7635,40.5151,40.5151,8700.0
2013-12-31 10:10:00,47.3,47.3,47.16,47.2,10700.0,40.5151,40.5151,40.3952,40.4294,10700.0
2013-12-31 10:20:00,47.21,47.31,47.21,47.27,10600.0,40.438,40.5236,40.438,40.4894,10600.0
2013-12-31 10:30:00,47.27,47.31,47.23,47.27,6100.0,40.4894,40.5236,40.4551,40.4894,6100.0
2013-12-31 10:40:00,47.27,47.34,47.24,47.31,5200.0,40.4894,40.5493,40.4637,40.5236,5200.0
2013-12-31 10:50:00,47.37,47.38,47.25,47.25,7900.0,40.575,40.5836,40.4723,40.4723,7900.0
2013-12-31 11:00:00,47.27,47.4,47.27,47.3,10300.0,40.4894,40.6007,40.4894,40.5151,10300.0
2013-12-31 11:10:00,47.3,47.32,47.27,47.28,8400.0,40.5151,40.5322,40.4894,40.4979,8400.0
2013-12-31 11:20:00,47.27,47.34,47.25,47.28,10500.0,40.4894,40.5493,40.4723,40.4979,10500.0
2013-12-31 11:30:00,47.28,47.37,47.28,47.33,7000.0,40.4979,40.575,40.4979,40.5408,7000.0
2013-12-31 11:40:00,47.33,47.34,47.28,47.3,7800.0,40.5408,40.5493,40.4979,40.5151,7800.0
2013-12-31 11:50:00,47.29,47.33,47.27,47.33,10100.0,40.5065,40.5408,40.4894,40.5408,10100.0
2013-12-31 12:00:00,47.34,47.36,47.32,47.35,6000.0,40.5493,40.5665,40.5322,40.5579,6000.0
2013-12-31 12:10:00,47.34,47.35,47.33,47.33,5900.0,40.5493,40.5579,40.5408,40.5408,5900.0
2013-12-31 12:20:00,47.32,47.35,47.32,47.35,9300.0,40.5322,40.5579,40.5322,40.5579,9300.0
2013-12-31 12:30:00,47.33,47.35,47.33,47.35,6500.0,40.5408,40.5579,40.5408,40.5579,6500.0
2013-12-31 12:40:00,47.35,47.36,47.32,47.33,7200.0,40.5579,40.5665,40.5322,40.5408,7200.0
2013-12-31 12:50:00,47.33,47.35,47.29,47.3,6500.0,40.5408,40.5579,40.5065,40.5151,6500.0
2013-12-31 13:00:00,47.3,47.33,47.3,47.3,9100.0,40.5151,40.5408,40.5151,40.5151,9100.0
2013-12-31 13:10:00,47.3,47.31,47.3,47.3,4900.0,40.5151,40.5236,40.5151,40.5151,4900.0
2013-12-31 13:20:00,47.3,47.34,47.3,47.32,7500.0,40.5151,40.5493,40.5151,40.5322,7500.0
2013-12-31 13:30:00,47.33,47.33,47.31,47.33,4300.0,40.5408,40.5408,40.5236,40.5408,4300.0
2013-12-31 13:40:00,47.32,47.33,47.28,47.29,5500.0,40.5322,40.5408,40.4979,40.5065,5500.0
2013-12-31 13:50:00,47.28,47.31,47.28,47.3,12400.0,40.4979,40.5236,40.4979,40.5151,12400.0
2013-12-31 14:00:00,47.3,47.32,47.25,47.25,7100.0,40.5151,40.5322,40.4723,40.4723,7100.0
2013-12-31 14:10:00,47.24,47.27,47.23,47.25,20600.0,40.4637,40.4894,40.4551,40.4723,20600.0
2013-12-31 14:20:00,47.24,47.24,47.19,47.19,14400.0,40.4637,40.4637,40.4209,40.4209,14400.0
2013-12-31 14:30:00,47.19,47.2,47.11,47.11,9300.0,40.4209,40.4294,40.3523,40.3523,9300.0
2013-12-31 14:40:00,47.12,47.12,47.09,47.12,13400.0,40.3609,40.3609,40.3352,40.3609,13400.0
2013-12-31 14:50:00,47.13,47.15,47.12,47.13,7000.0,40.3695,40.3866,40.3609,40.3695,7000.0
2013-12-31 15:00:00,47.14,47.15,47.1,47.11,22900.0,40.378,40.3866,40.3438,40.3523,22900.0
2013-12-31 15:10:00,47.1,47.13,47.1,47.13,11200.0,40.3438,40.3695,40.3438,40.3695,11200.0
2013-12-31 15:20:00,47.13,47.15,47.09,47.1,21600.0,40.3695,40.3866,40.3352,40.3438,21600.0
2013-12-31 15:30:00,47.09,47.14,47.09,47.12,19900.0,40.3352,40.378,40.3352,40.3609,19900.0
2013-12-31 15:40:00,47.13,47.13,47.1,47.13,31300.0,40.3695,40.3695,40.3438,40.3695,31300.0
2013-12-31 15:50:00,47.13,47.14,46.98,47.1,96100.0,40.3695,40.378,40.241,40.3438,96100.0
2014-01-02 09:30:00,47.01,47.1,46.51,46.67,34900.0,40.2667,40.3438,39.8384,39.9754,34900.0
2014-01-02 09:40:00,46.64,46.74,46.51,46.69,17800.0,39.9498,40.0354,39.8384,39.9926,17800.0
2014-01-02 09:50:00,46.65,46.74,46.6,46.69,14200.0,39.9583,40.0354,39.9155,39.9926,14200.0
2014-01-02 10:00:00,46.68,46.82,46.65,46.82,18100.0,39.984,40.1039,39.9583,40.1039,18100.0
2014-01-02 10:10:00,46.82,46.91,46.82,46.88,8300.0,40.1039,40.181,40.1039,40.1553,8300.0
2014-01-02 10:20:00,46.85,46.91,46.82,46.84,7700.0,40.1296,40.181,40.1039,40.1211,7700.0
2014-01-02 10:30:00,46.84,46.92,46.81,46.9,9700.0,40.1211,40.1896,40.0954,40.1725,9700.0
2014-01-02 10:40:00,46.92,46.96,46.82,46.86,52200.0,40.1896,40.2239,40.1039,40.1382,52200.0
2014-01-02 10:50:00,46.83,46.83,46.73,46.73,7800.0,40.1125,40.1125,40.0268,40.0268,7800.0
2014-01-02 11:00:00,46.74,46.77,46.72,46.72,31900.0,40.0354,40.0611,40.0183,40.0183,31900.0
2014-01-02 11:10:00,46.72,46.78,46.71,46.78,44800.0,40.0183,40.0697,40.0097,40.0697,44800.0
2014-01-02 11:20:00,46.76,46.81,46.67,46.76,37800.0,40.0525,40.0954,39.9754,40.0525,37800.0
2014-01-02 11:30:00,46.75,46.77,46.69,46.75,9000.0,40.044,40.0611,39.9926,40.044,9000.0
2014-01-02 11:40:00,46.73,46.79,46.73,46.78,21600.0,40.0268,40.0782,40.0268,40.0697,21600.0
2014-01-02 11:50:00,46.78,46.78,46.69,46.7,31000.0,40.0697,40.0697,39.9926,40.0011,31000.0
2014-01-02 12:00:00,46.7,46.73,46.65,46.65,4600.0,40.0011,40.0268,39.9583,39.9583,4600.0
2014-01-02 12:10:00,46.67,46.67,46.53,46.56,9300.0,39.9754,39.9754,39.8555,39.8812,9300.0
2014-01-02 12:20:00,46.58,46.59,46.46,46.48,9900.0,39.8984,39.9069,39.7956,39.8127,9900.0
2014-01-02 12:30:00,46.47,46.47,46.38,46.45,9000.0,39.8041,39.8041,39.727,39.787,9000.0
2014-01-02 12:40:00,46.45,46.46,46.4,46.45,10300.0,39.787,39.7956,39.7442,39.787,10300.0
2014-01-02 12:50:00,46.45,46.46,46.42,46.42,12200.0,39.787,39.7956,39.7613,39.7613,12200.0
2014-01-02 13:00:00,46.42,46.42,46.36,46.37,7000.0,39.7613,39.7613,39.7099,39.7185,7000.0
2014-01-02 13:10:00,46.36,46.39,46.31,46.31,9100.0,39.7099,39.7356,39.6671,39.6671,9100.0
2014-01-02 13:20:00,46.32,46.35,46.31,46.35,8000.0,39.6757,39.7014,39.6671,39.7014,8000.0
2014-01-02 13:30:00,46.32,46.35,46.27,46.3,10900.0,39.6757,39.7014,39.6328,39.6585,10900.0
2014-01-02 13:40:00,46.29,46.38,46.28,46.35,11800.0,39.65,39.727,39.6414,39.7014,11800.0
2014-01-02 13:50:00,46.37,46.38,46.32,46.35,12400.0,39.7185,39.727,39.6757,39.7014,12400.0
2014-01-02 14:00:00,46.36,46.39,46.35,46.37,12400.0,39.7099,39.7356,39.7014,39.7185,12400.0
2014-01-02 14:10:00,46.37,46.38,46.21,46.21,14300.0,39.7185,39.727,39.5814,39.5814,14300.0
2014-01-02 14:20:00,46.25,46.28,46.19,46.23,9800.0,39.6157,39.6414,39.5643,39.5986,9800.0
2014-01-02 14:30:00,46.22,46.24,46.2,46.23,15400.0,39.59,39.6071,39.5729,39.5986,15400.0
2014-01-02 14:40:00,46.24,46.28,46.19,46.26,14500.0,39.6071,39.6414,39.5643,39.6243,14500.0
2014-01-02 14:50:00,46.26,46.28,46.24,46.25,29100.0,39.6243,39.6414,39.6071,39.6157,29100.0
2014-01-02 15:00:00,46.25,46.31,46.25,46.3,8500.0,39.6157,39.6671,39.6157,39.6585,8500.0
2014-01-02 15:10:00,46.31,46.43,46.31,46.38,31200.0,39.6671,39.7699,39.6671,39.727,31200.0
2014-01-02 15:20:00,46.37,46.37,46.27,46.27,25000.0,39.7185,39.7185,39.6328,39.6328,25000.0
2014-01-02 15:30:00,46.28,46.28,46.13,46.13,26200.0,39.6414,39.6414,39.5129,39.5129,26200.0
2014-01-02 15:40:00,46.13,46.21,46.13,46.18,53300.0,39.5129,39.5814,39.5129,39.5557,53300.0
2014-01-02 15:50:00,46.17,46.23,46.15,46.23,80600.0,39.5472,39.5986,39.53,39.5986,80600.0
2014-01-03 09:30:00,46.85,47.19,46.85,47.18,67900.0,40.1296,40.4209,40.1296,40.4123,67900.0
2014-01-03 09:40:00,47.19,47.5,47.18,47.44,25100.0,40.4209,40.6864,40.4123,40.635,25100.0
2014-01-03 09:50:00,47.41,47.44,47.24,47.38,37700.0,40.6093,40.635,40.4637,40.5836,37700.0
2014-01-03 10:00:00,47.4,47.4,47.28,47.29,26900.0,40.6007,40.6007,40.4979,40.5065,26900.0
2014-01-03 10:10:00,47.28,47.31,47.22,47.28,22800.0,40.4979,40.5236,40.4466,40.4979,22800.0
2014-01-03 10:20:00,47.28,47.42,47.28,47.32,24200.0,40.4979,40.6179,40.4979,40.5322,24200.0
2014-01-03 10:30:00,47.33,47.38,47.31,47.31,9900.0,40.5408,40.5836,40.5236,40.5236,9900.0
2014-01-03 10:40:00,47.33,47.33,47.23,47.24,20000.0,40.5408,40.5408,40.4551,40.4637,20000.0
2014-01-03 10:50:00,47.23,47.23,47.11,47.13,23700.0,40.4551,40.4551,40.3523,40.3695,23700.0
2014-01-03 11:00:00,47.13,47.2,47.11,47.19,12900.0,40.3695,40.4294,40.3523,40.4209,12900.0
2014-01-03 11:10:00,47.19,47.19,47.13,47.13,10500.0,40.4209,40.4209,40.3695,40.3695,10500.0
2014-01-03 11:20:00,47.13,47.16,47.11,47.11,18900.0,40.3695,40.3952,40.3523,40.3523,18900.0
2014-01-03 11:30:00,47.11,47.11,46.98,46.98,15900.0,40.3523,40.3523,40.241,40.241,15900.0
2014-01-03 11:40:00,46.98,47.01,46.98,46.99,15200.0,40.241,40.2667,40.241,40.2495,15200.0
2014-01-03 11:50:00,46.98,46.98,46.9,46.9,16500.0,40.241,40.241,40.1725,40.1725,16500.0
2014-01-03 12:00:00,46.9,46.97,46.9,46.95,17300.0,40.1725,40.2324,40.1725,40.2153,17300.0
2014-01-03 12:10:00,46.95,46.96,46.89,46.9,13000.0,40.2153,40.2239,40.1639,40.1725,13000.0
2014-01-03 12:20:00,46.9,46.96,46.89,46.96,10100.0,40.1725,40.2239,40.1639,40.2239,10100.0
2014-01-03 12:30:00,46.96,46.96,46.9,46.95,8400.0,40.2239,40.2239,40.1725,40.2153,8400.0
2014-01-03 12:40:00,46.96,46.96,46.94,46.95,11100.0,40.2239,40.2239,40.2067,40.2153,11100.0
2014-01-03 12:50:00,46.94,46.95,46.9,46.9,11100.0,40.2067,40.2153,40.1725,40.1725,11100.0
2014-01-03 13:00:00,46.89,46.9,46.83,46.83,15800.0,40.1639,40.1725,40.1125,40.1125,15800.0
2014-01-03 13:10:00,46.83,46.84,46.77,46.77,21700.0,40.1125,40.1211,40.0611,40.0611,21700.0
2014-01-03 13:20:00,46.8,46.82,46.79,46.8,12600.0,40.0868,40.1039,40.0782,40.0868,12600.0
2014-01-03 13:30:00,46.81,46.81,46.65,46.74,19700.0,40.0954,40.0954,39.9583,40.0354,19700.0
2014-01-03 13:40:00,46.73,46.74,46.58,46.7,59400.0,40.0268,40.0354,39.8984,40.0011,59400.0
2014-01-03 13:50:00,46.72,46.73,46.65,46.69,16000.0,40.0183,40.0268,39.9583,39.9926,16000.0
2014-01-03 14:00:00,46.7,46.75,46.68,46.71,16200.0,40.0011,40.044,39.984,40.0097,16200.0
2014-01-03 14:10:00,46.71,46.71,46.65,46.7,15100.0,40.0097,40.0097,39.9583,40.0011,15100.0
2014-01-03 14:20:00,46.7,46.71,46.68,46.69,13500.0,40.0011,40.0097,39.984,39.9926,13500.0
2014-01-03 14:30:00,46.7,46.8,46.65,46.77,33600.0,40.0011,40.0868,39.9583,40.0611,33600.0
2014-01-03 14:40:00,46.8,46.84,46.76,46.8,22200.0,40.0868,40.1211,40.0525,40.0868,22200.0
2014-01-03 14:50:00,46.8,46.88,46.68,46.69,37800.0,40.0868,40.1553,39.984,39.9926,37800.0
2014-01-03 15:00:00,46.7,46.75,46.67,46.75,111400.0,40.0011,40.044,39.9754,40.044,111400.0
2014-01-03 15:10:00,46.76,46.87,46.76,46.78,25500.0,40.0525,40.1468,40.0525,40.0697,25500.0
2014-01-03 15:20:00,46.79,46.86,46.75,46.77,29500.0,40.0782,40.1382,40.044,40.0611,29500.0
2014-01-03 15:30:00,46.77,46.88,46.77,46.85,19400.0,40.0611,40.1553,40.0611,40.1296,19400.0
2014-01-03 15:40:00,46.86,46.86,46.76,46.77,28800.0,40.1382,40.1382,40.0525,40.0611,28800.0
2014-01-03 15:50:00,46.78,46.79,46.71,46.75,65600.0,40.0697,40.0782,40.0097,40.044,65600.0
2014-01-06 09:30:00,46.4,46.59,46.21,46.49,40800.0,39.7442,39.9069,39.5814,39.8213,40800.0
2014-01-06 09:40:00,46.42,46.5,46.32,46.5,44500.0,39.7613,39.8298,39.6757,39.8298,44500.0
2014-01-06 09:50:00,46.53,46.53,46.43,46.52,18400.0,39.8555,39.8555,39.7699,39.847,18400.0
2014-01-06 10:00:00,46.51,46.57,46.41,46.55,16000.0,39.8384,39.8898,39.7527,39.8727,16000.0
2014-01-06 10:10:00,46.55,46.69,46.54,46.67,19000.0,39.8727,39.9926,39.8641,39.9754,19000.0
2014-01-06 10:20:00,46.67,46.73,46.65,46.65,9500.0,39.9754,40.0268,39.9583,39.9583,9500.0
2014-01-06 10:30:00,46.69,46.7,46.65,46.7,2400.0,39.9926,40.0011,39.9583,40.0011,2400.0
2014-01-06 10:40:00,46.68,46.68,46.62,46.62,6800.0,39.984,39.984,39.9326,39.9326,6800.0
2014-01-06 10:50:00,46.63,46.65,46.56,46.59,12200.0,39.9412,39.9583,39.8812,39.9069,12200.0
2014-01-06 11:00:00,46.59,46.59,46.55,46.55,8400.0,39.9069,39.9069,39.8727,39.8727,8400.0
2014-01-06 11:10:00,46.56,46.57,46.47,46.5,12400.0,39.8812,39.8898,39.8041,39.8298,12400.0
2014-01-06 11:20:00,46.5,46.52,46.44,46.45,24700.0,39.8298,39.847,39.7784,39.787,24700.0
2014-01-06 11:30:00,46.45,46.5,46.45,46.5,10200.0,39.787,39.8298,39.787,39.8298,10200.0
2014-01-06 11:40:00,46.5,46.6,46.5,46.6,10900.0,39.8298,39.9155,39.8298,39.9155,10900.0
2014-01-06 11:50:00,46.59,46.65,46.58,46.63,5200.0,39.9069,39.9583,39.8984,39.9412,5200.0
2014-01-06 12:00:00,46.64,46.64,46.57,46.58,8100.0,39.9498,39.9498,39.8898,39.8984,8100.0
2014-01-06 12:10:00,46.57,46.57,46.53,46.55,7700.0,39.8898,39.8898,39.8555,39.8727,7700.0
2014-01-06 12:20:00,46.57,46.58,46.53,46.53,3400.0,39.8898,39.8984,39.8555,39.8555,3400.0
2014-01-06 12:30:00,46.51,46.51,46.42,46.45,10700.0,39.8384,39.8384,39.7613,39.787,10700.0
2014-01-06 12:40:00,46.42,46.47,46.41,46.43,6600.0,39.7613,39.8041,39.7527,39.7699,6600.0
2014-01-06 12:50:00,46.47,46.58,46.45,46.54,7400.0,39.8041,39.8984,39.787,39.8641,7400.0
2014-01-06 13:00:00,46.53,46.57,46.51,46.53,4700.0,39.8555,39.8898,39.8384,39.8555,4700.0
2014-01-06 13:10:00,46.5,46.56,46.48,46.54,7400.0,39.8298,39.8812,39.8127,39.8641,7400.0
2014-01-06 13:20:00,46.54,46.56,46.53,46.54,4500.0,39.8641,39.8812,39.8555,39.8641,4500.0
2014-01-06 13:30:00,46.54,46.57,46.51,46.54,8000.0,39.8641,39.8898,39.8384,39.8641,8000.0
2014-01-06 13:40:00,46.54,46.57,46.54,46.56,6300.0,39.8641,39.8898,39.8641,39.8812,6300.0
2014-01-06 13:50:00,46.55,46.69,46.55,46.68,9400.0,39.8727,39.9926,39.8727,39.984,9400.0
2014-01-06 14:00:00,46.68,46.68,46.6,46.6,3400.0,39.984,39.984,39.9155,39.9155,3400.0
2014-01-06 14:10:00,46.62,46.63,46.53,46.53,6800.0,39.9326,39.9412,39.8555,39.8555,6800.0
2014-01-06 14:20:00,46.53,46.56,46.46,46.48,92000.0,39.8555,39.8812,39.7956,39.8127,92000.0
2014-01-06 14:30:00,46.47,46.51,46.45,46.46,26700.0,39.8041,39.8384,39.787,39.7956,26700.0
2014-01-06 14:40:00,46.46,46.52,46.45,46.5,13400.0,39.7956,39.847,39.787,39.8298,13400.0
2014-01-06 14:50:00,46.5,46.51,46.49,46.5,9900.0,39.8298,39.8384,39.8213,39.8298,9900.0
2014-01-06 15:00:00,46.5,46.51,46.47,46.5,17000.0,39.8298,39.8384,39.8041,39.8298,17000.0
2014-01-06 15:10:00,46.51,46.54,46.5,46.5,35500.0,39.8384,39.8641,39.8298,39.8298,35500.0
2014-01-06 15:20:00,46.5,46.57,46.5,46.54,18700.0,39.8298,39.8898,39.8298,39.8641,18700.0
2014-01-06 15:30:00,46.54,46.55,46.46,46.49,37900.0,39.8641,39.8727,39.7956,39.8213,37900.0
2014-01-06 15:40:00,46.48,46.51,46.41,46.41,48100.0,39.8127,39.8384,39.7527,39.7527,48100.0
2014-01-06 15:50:00,46.43,46.44,46.3,46.34,130700.0,39.7699,39.7784,39.6585,39.6928,130700.0
2014-01-07 09:30:00,46.52,47.19,46.5,47.19,45500.0,39.847,40.4209,39.8298,40.4209,45500.0
2014-01-07 09:40:00,47.14,47.24,47.1,47.13,23700.0,40.378,40.4637,40.3438,40.3695,23700.0
2014-01-07 09:50:00,47.1,47.24,47.1,47.19,16800.0,40.3438,40.4637,40.3438,40.4209,16800.0
2014-01-07 10:00:00,47.21,47.29,47.12,47.28,24600.0,40.438,40.5065,40.3609,40.4979,24600.0
2014-01-07 10:10:00,47.31,47.44,47.29,47.43,27100.0,40.5236,40.635,40.5065,40.6264,27100.0
2014-01-07 10:20:00,47.43,47.56,47.39,47.39,28000.0,40.6264,40.7378,40.5922,40.5922,28000.0
2014-01-07 10:30:00,47.4,47.56,47.39,47.52,15900.0,40.6007,40.7378,40.5922,40.7035,15900.0
2014-01-07 10:40:00,47.51,47.51,47.39,47.39,6500.0,40.695,40.695,40.5922,40.5922,6500.0
2014-01-07 10:50:00,47.39,47.4,47.29,47.3,15600.0,40.5922,40.6007,40.5065,40.5151,15600.0
2014-01-07 11:00:00,47.31,47.4,47.31,47.4,7500.0,40.5236,40.6007,40.5236,40.6007,7500.0
2014-01-07 11:10:00,47.4,47.43,47.35,47.37,5200.0,40.6007,40.6264,40.5579,40.575,5200.0
2014-01-07 11:20:00,47.37,47.41,47.34,47.39,6600.0,40.575,40.6093,40.5493,40.5922,6600.0
2014-01-07 11:30:00,47.36,47.42,47.36,47.41,6900.0,40.5665,40.6179,40.5665,40.6093,6900.0
2014-01-07 11:40:00,47.41,47.44,47.38,47.39,7600.0,40.6093,40.635,40.5836,40.5922,7600.0
2014-01-07 11:50:00,47.4,47.4,47.35,47.35,5100.0,40.6007,40.6007,40.5579,40.5579,5100.0
2014-01-07 12:00:00,47.36,47.41,47.36,47.38,9100.0,40.5665,40.6093,40.5665,40.5836,9100.0
2014-01-07 12:10:00,47.4,47.45,47.38,47.45,7400.0,40.6007,40.6436,40.5836,40.6436,7400.0
2014-01-07 12:20:00,47.44,47.45,47.43,47.43,10500.0,40.635,40.6436,40.6264,40.6264,10500.0
2014-01-07 12:30:00,47.43,47.44,47.39,47.39,4800.0,40.6264,40.635,40.5922,40.5922,4800.0
2014-01-07 12:40:00,47.39,47.42,47.39,47.39,9400.0,40.5922,40.6179,40.5922,40.5922,9400.0
2014-01-07 12:50:00,47.4,47.47,47.4,47.45,7400.0,40.6007,40.6607,40.6007,40.6436,7400.0
2014-01-07 13:00:00,47.48,47.48,47.46,47.47,15500.0,40.6693,40.6693,40.6521,40.6607,15500.0
2014-01-07 13:10:00,47.46,47.47,47.45,47.45,30100.0,40.6521,40.6607,40.6436,40.6436,30100.0
2014-01-07 13:20:00,47.46,47.47,47.43,47.43,7300.0,40.6521,40.6607,40.6264,40.6264,7300.0
2014-01-07 13:30:00,47.45,47.52,47.43,47.52,9400.0,40.6436,40.7035,40.6264,40.7035,9400.0
2014-01-07 13:40:00,47.52,47.64,47.52,47.61,20800.0,40.7035,40.8063,40.7035,40.7806,20800.0
2014-01-07 13:50:00,47.61,47.7,47.61,47.69,65600.0,40.7806,40.8577,40.7806,40.8491,65600.0
2014-01-07 14:00:00,47.68,47.74,47.68,47.72,56000.0,40.8406,40.892,40.8406,40.8748,56000.0
2014-01-07 14:10:00,47.72,47.72,47.64,47.65,10300.0,40.8748,40.8748,40.8063,40.8149,10300.0
2014-01-07 14:20:00,47.66,47.73,47.65,47.72,10000.0,40.8234,40.8834,40.8149,40.8748,10000.0
2014-01-07 14:30:00,47.73,47.75,47.59,47.61,40900.0,40.8834,40.9005,40.7635,40.7806,40900.0
2014-01-07 14:40:00,47.59,47.61,47.51,47.51,10600.0,40.7635,40.7806,40.695,40.695,10600.0
2014-01-07 14:50:00,47.51,47.52,47.44,47.44,12400.0,40.695,40.7035,40.635,40.635,12400.0
2014-01-07 15:00:00,47.44,47.49,47.37,47.42,13500.0,40.635,40.6778,40.575,40.6179,13500.0
2014-01-07 15:10:00,47.4,47.42,47.38,47.39,16100.0,40.6007,40.6179,40.5836,40.5922,16100.0
2014-01-07 15:20:00,47.39,47.39,47.33,47.36,23700.0,40.5922,40.5922,40.5408,40.5665,23700.0
2014-01-07 15:30:00,47.36,47.41,47.35,47.39,70400.0,40.5665,40.6093,40.5579,40.5922,70400.0
2014-01-07 15:40:00,47.38,47.5,47.38,47.49,55100.0,40.5836,40.6864,40.5836,40.6778,55100.0
2014-01-07 15:50:00,47.5,47.51,47.4,47.4,77600.0,40.6864,40.695,40.6007,40.6007,77600.0
2014-01-08 09:30:00,47.31,47.32,47.06,47.21,17600.0,40.5236,40.5322,40.3095,40.438,17600.0
2014-01-08 09:40:00,47.29,47.32,47.13,47.32,41600.0,40.5065,40.5322,40.3695,40.5322,41600.0
2014-01-08 09:50:00,47.24,47.32,47.23,47.32,11800.0,40.4637,40.5322,40.4551,40.5322,11800.0
2014-01-08 10:00:00,47.28,47.38,47.2,47.24,13200.0,40.4979,40.5836,40.4294,40.4637,13200.0
2014-01-08 10:10:00,47.24,47.35,47.21,47.28,14500.0,40.4637,40.5579,40.438,40.4979,14500.0
2014-01-08 10:20:00,47.28,47.35,47.23,47.29,10800.0,40.4979,40.5579,40.4551,40.5065,10800.0
2014-01-08 10:30:00,47.27,47.35,47.27,47.34,11700.0,40.4894,40.5579,40.4894,40.5493,11700.0
2014-01-08 10:40:00,47.28,47.39,47.25,47.39,26500.0,40.4979,40.5922,40.4723,40.5922,26500.0
2014-01-08 10:50:00,47.39,47.45,47.28,47.44,11900.0,40.5922,40.6436,40.4979,40.635,11900.0
2014-01-08 11:00:00,47.45,47.63,47.45,47.56,16900.0,40.6436,40.7977,40.6436,40.7378,16900.0
2014-01-08 11:10:00,47.56,47.65,47.56,47.65,47100.0,40.7378,40.8149,40.7378,40.8149,47100.0
2014-01-08 11:20:00,47.64,47.65,47.55,47.57,30200.0,40.8063,40.8149,40.7292,40.7463,30200.0
2014-01-08 11:30:00,47.57,47.75,47.57,47.71,16500.0,40.7463,40.9005,40.7463,40.8663,16500.0
2014-01-08 11:40:00,47.76,47.85,47.76,47.83,12200.0,40.9091,40.9862,40.9091,40.9691,12200.0
2014-01-08 11:50:00,47.85,47.93,47.83,47.93,11600.0,40.9862,41.0547,40.9691,41.0547,11600.0
2014-01-08 12:00:00,47.93,47.96,47.9,47.92,9000.0,41.0547,41.0804,41.029,41.0461,9000.0
2014-01-08 12:10:00,47.88,47.9,47.83,47.87,3900.0,41.0119,41.029,40.9691,41.0033,3900.0
2014-01-08 12:20:00,47.86,47.89,47.84,47.86,9000.0,40.9948,41.0204,40.9776,40.9948,9000.0
2014-01-08 12:30:00,47.87,47.93,47.86,47.86,19200.0,41.0033,41.0547,40.9948,40.9948,19200.0
2014-01-08 12:40:00,47.86,47.89,47.84,47.89,5200.0,40.9948,41.0204,40.9776,41.0204,5200.0
2014-01-08 12:50:00,47.88,47.92,47.85,47.9,9000.0,41.0119,41.0461,40.9862,41.029,9000.0
2014-01-08 13:00:00,47.87,47.91,47.86,47.89,3400.0,41.0033,41.0376,40.9948,41.0204,3400.0
2014-01-08 13:10:00,47.89,47.92,47.86,47.9,22600.0,41.0204,41.0461,40.9948,41.029,22600.0
2014-01-08 13:20:00,47.87,47.94,47.85,47.94,9300.0,41.0033,41.0633,40.9862,41.0633,9300.0
2014-01-08 13:30:00,47.92,47.96,47.91,47.91,8600.0,41.0461,41.0804,41.0376,41.0376,8600.0
2014-01-08 13:40:00,47.93,47.96,47.86,47.91,10500.0,41.0547,41.0804,40.9948,41.0376,10500.0
2014-01-08 13:50:00,47.87,47.96,47.87,47.91,24100.0,41.0033,41.0804,41.0033,41.0376,24100.0
2014-01-08 14:00:00,47.91,47.96,47.76,47.81,15400.0,41.0376,41.0804,40.9091,40.9519,15400.0
2014-01-08 14:10:00,47.81,47.88,47.81,47.88,13300.0,40.9519,41.0119,40.9519,41.0119,13300.0
2014-01-08 14:20:00,47.86,47.89,47.82,47.86,11800.0,40.9948,41.0204,40.9605,40.9948,11800.0
2014-01-08 14:30:00,47.85,47.87,47.8,47.81,17300.0,40.9862,41.0033,40.9434,40.9519,17300.0
2014-01-08 14:40:00,47.78,47.81,47.73,47.74,22700.0,40.9262,40.9519,40.8834,40.892,22700.0
2014-01-08 14:50:00,47.75,47.78,47.73,47.74,17000.0,40.9005,40.9262,40.8834,40.892,17000.0
2014-01-08 15:00:00,47.75,47.75,47.72,47.72,27400.0,40.9005,40.9005,40.8748,40.8748,27400.0
2014-01-08 15:10:00,47.71,47.72,47.68,47.72,66200.0,40.8663,40.8748,40.8406,40.8748,66200.0
2014-01-08 15:20:00,47.72,47.74,47.7,47.73,50800.0,40.8748,40.892,40.8577,40.8834,50800.0
2014-01-08 15:30:00,47.73,47.76,47.71,47.71,35800.0,40.8834,40.9091,40.8663,40.8663,35800.0
2014-01-08 15:40:00,47.72,47.76,47.69,47.76,55800.0,40.8748,40.9091,40.8491,40.9091,55800.0
2014-01-08 15:50:00,47.77,47.8,47.73,47.79,72400.0,40.9177,40.9434,40.8834,40.9348,72400.0
2014-01-09 09:30:00,47.64,47.65,47.34,47.64,27300.0,40.8063,40.8149,40.5493,40.8063,27300.0
2014-01-09 09:40:00,47.55,47.68,47.53,47.6,20800.0,40.7292,40.8406,40.7121,40.772,20800.0
2014-01-09 09:50:00,47.61,47.73,47.49,47.73,16800.0,40.7806,40.8834,40.6778,40.8834,16800.0
2014-01-09 10:00:00,47.73,47.79,47.71,47.74,18500.0,40.8834,40.9348,40.8663,40.892,18500.0
2014-01-09 10:10:00,47.74,47.84,47.6,47.84,21800.0,40.892,40.9776,40.772,40.9776,21800.0
2014-01-09 10:20:00,47.85,47.96,47.81,47.96,26900.0,40.9862,41.0804,40.9519,41.0804,26900.0
2014-01-09 10:30:00,47.96,48.0,47.96,47.97,29900.0,41.0804,41.1147,41.0804,41.089,29900.0
2014-01-09 10:40:00,47.96,47.97,47.81,47.85,20000.0,41.0804,41.089,40.9519,40.9862,20000.0
2014-01-09 10:50:00,47.84,47.84,47.75,47.77,12300.0,40.9776,40.9776,40.9005,40.9177,12300.0
2014-01-09 11:00:00,47.78,47.79,47.58,47.59,10100.0,40.9262,40.9348,40.7549,40.7635,10100.0
2014-01-09 11:10:00,47.59,47.68,47.58,47.65,36200.0,40.7635,40.8406,40.7549,40.8149,36200.0
2014-01-09 11:20:00,47.65,47.76,47.64,47.73,25600.0,40.8149,40.9091,40.8063,40.8834,25600.0
2014-01-09 11:30:00,47.74,47.85,47.73,47.85,14200.0,40.892,40.9862,40.8834,40.9862,14200.0
2014-01-09 11:40:00,47.85,47.86,47.81,47.82,8700.0,40.9862,40.9948,40.9519,40.9605,8700.0
2014-01-09 11:50:00,47.82,47.86,47.76,47.76,8500.0,40.9605,40.9948,40.9091,40.9091,8500.0
2014-01-09 12:00:00,47.76,47.86,47.76,47.81,10500.0,40.9091,40.9948,40.9091,40.9519,10500.0
2014-01-09 12:10:00,47.81,47.88,47.81,47.87,10100.0,40.9519,41.0119,40.9519,41.0033,10100.0
2014-01-09 12:20:00,47.87,47.96,47.82,47.96,12800.0,41.0033,41.0804,40.9605,41.0804,12800.0
2014-01-09 12:30:00,47.95,47.99,47.93,47.97,8900.0,41.0718,41.1061,41.0547,41.089,8900.0
2014-01-09 12:40:00,47.96,48.0,47.96,47.99,9400.0,41.0804,41.1147,41.0804,41.1061,9400.0
2014-01-09 12:50:00,47.98,48.0,47.98,48.0,16800.0,41.0975,41.1147,41.0975,41.1147,16800.0
2014-01-09 13:00:00,48.0,48.25,47.99,48.23,53500.0,41.1147,41.3288,41.1061,41.3117,53500.0
2014-01-09 13:10:00,48.23,48.33,48.23,48.28,28400.0,41.3117,41.3973,41.3117,41.3545,28400.0
2014-01-09 13:20:00,48.27,48.28,48.14,48.16,5500.0,41.3459,41.3545,41.2346,41.2517,5500.0
2014-01-09 13:30:00,48.15,48.17,47.97,48.04,123900.0,41.2432,41.2603,41.089,41.1489,123900.0
2014-01-09 13:40:00,48.05,48.08,48.03,48.05,13800.0,41.1575,41.1832,41.1404,41.1575,13800.0
2014-01-09 13:50:00,48.04,48.04,47.97,47.98,10500.0,41.1489,41.1489,41.089,41.0975,10500.0
2014-01-09 14:00:00,47.99,48.03,47.98,48.0,23900.0,41.1061,41.1404,41.0975,41.1147,23900.0
2014-01-09 14:10:00,48.0,48.09,47.98,48.08,20600.0,41.1147,41.1918,41.0975,41.1832,20600.0
2014-01-09 14:20:00,48.08,48.14,48.05,48.1,14900.0,41.1832,41.2346,41.1575,41.2003,14900.0
2014-01-09 14:30:00,48.11,48.18,48.09,48.18,29400.0,41.2089,41.2688,41.1918,41.2688,29400.0
2014-01-09 14:40:00,48.17,48.23,48.17,48.23,30400.0,41.2603,41.3117,41.2603,41.3117,30400.0
2014-01-09 14:50:00,48.22,48.27,48.21,48.23,40700.0,41.3031,41.3459,41.2945,41.3117,40700.0
2014-01-09 15:00:00,48.24,48.24,47.99,48.0,70900.0,41.3202,41.3202,41.1061,41.1147,70900.0
2014-01-09 15:10:00,48.0,48.01,47.94,47.95,48700.0,41.1147,41.1232,41.0633,41.0718,48700.0
2014-01-09 15:20:00,47.94,47.96,47.8,47.85,25800.0,41.0633,41.0804,40.9434,40.9862,25800.0
2014-01-09 15:30:00,47.86,47.9,47.74,47.77,40300.0,40.9948,41.029,40.892,40.9177,40300.0
2014-01-09 15:40:00,47.76,47.86,47.72,47.86,60500.0,40.9091,40.9948,40.8748,40.9948,60500.0
2014-01-09 15:50:00,47.84,47.85,47.78,47.81,74900.0,40.9776,40.9862,40.9262,40.9519,74900.0
2014-01-10 09:30:00,47.77,47.77,47.58,47.7,22600.0,40.9177,40.9177,40.7549,40.8577,22600.0
2014-01-10 09:40:00,47.73,47.89,47.7,47.89,11600.0,40.8834,41.0204,40.8577,41.0204,11600.0
2014-01-10 09:50:00,47.86,47.98,47.8,47.8,12500.0,40.9948,41.0975,40.9434,40.9434,12500.0
2014-01-10 10:00:00,47.75,47.82,47.69,47.69,8900.0,40.9005,40.9605,40.8491,40.8491,8900.0
2014-01-10 10:10:00,47.64,47.8,47.63,47.75,7200.0,40.8063,40.9434,40.7977,40.9005,7200.0
2014-01-10 10:20:00,47.79,47.89,47.76,47.89,4500.0,40.9348,41.0204,40.9091,41.0204,4500.0
2014-01-10 10:30:00,47.92,47.92,47.78,47.79,6000.0,41.0461,41.0461,40.9262,40.9348,6000.0
2014-01-10 10:40:00,47.8,47.85,47.78,47.82,5800.0,40.9434,40.9862,40.9262,40.9605,5800.0
2014-01-10 10:50:00,47.8,47.85,47.75,47.78,6300.0,40.9434,40.9862,40.9005,40.9262,6300.0
2014-01-10 11:00:00,47.76,47.81,47.68,47.7,3400.0,40.9091,40.9519,40.8406,40.8577,3400.0
2014-01-10 11:10:00,47.7,47.76,47.63,47.67,7400.0,40.8577,40.9091,40.7977,40.832,7400.0
2014-01-10 11:20:00,47.65,47.65,47.56,47.6,8600.0,40.8149,40.8149,40.7378,40.772,8600.0
2014-01-10 11:30:00,47.57,47.64,47.56,47.6,9100.0,40.7463,40.8063,40.7378,40.772,9100.0
2014-01-10 11:40:00,47.59,47.63,47.56,47.57,3300.0,40.7635,40.7977,40.7378,40.7463,3300.0
2014-01-10 11:50:00,47.6,47.74,47.6,47.7,11600.0,40.772,40.892,40.772,40.8577,11600.0
2014-01-10 12:00:00,47.68,47.73,47.67,47.72,8700.0,40.8406,40.8834,40.832,40.8748,8700.0
2014-01-10 12:10:00,47.74,47.86,47.68,47.78,5900.0,40.892,40.9948,40.8406,40.9262,5900.0
2014-01-10 12:20:00,47.78,47.85,47.78,47.8,4800.0,40.9262,40.9862,40.9262,40.9434,4800.0
2014-01-10 12:30:00,47.82,47.86,47.8,47.83,3400.0,40.9605,40.9948,40.9434,40.9691,3400.0
2014-01-10 12:40:00,47.85,47.98,47.85,47.95,5500.0,40.9862,41.0975,40.9862,41.0718,5500.0
2014-01-10 12:50:00,47.95,47.96,47.9,47.92,4200.0,41.0718,41.0804,41.029,41.0461,4200.0
2014-01-10 13:00:00,47.9,47.95,47.9,47.92,3300.0,41.029,41.0718,41.029,41.0461,3300.0
2014-01-10 13:10:00,47.93,47.96,47.92,47.92,4600.0,41.0547,41.0804,41.0461,41.0461,4600.0
2014-01-10 13:20:00,47.92,47.95,47.88,47.88,5000.0,41.0461,41.0718,41.0119,41.0119,5000.0
2014-01-10 13:30:00,47.88,47.91,47.77,47.77,15800.0,41.0119,41.0376,40.9177,40.9177,15800.0
2014-01-10 13:40:00,47.78,47.81,47.69,47.78,13900.0,40.9262,40.9519,40.8491,40.9262,13900.0
2014-01-10 13:50:00,47.78,47.8,47.65,47.73,6700.0,40.9262,40.9434,40.8149,40.8834,6700.0
2014-01-10 14:00:00,47.72,47.79,47.69,47.79,7700.0,40.8748,40.9348,40.8491,40.9348,7700.0
2014-01-10 14:10:00,47.79,47.8,47.76,47.8,10800.0,40.9348,40.9434,40.9091,40.9434,10800.0
2014-01-10 14:20:00,47.8,47.81,47.75,47.77,5200.0,40.9434,40.9519,40.9005,40.9177,5200.0
2014-01-10 14:30:00,47.77,47.84,47.77,47.83,7400.0,40.9177,40.9776,40.9177,40.9691,7400.0
2014-01-10 14:40:00,47.83,47.85,47.81,47.82,5800.0,40.9691,40.9862,40.9519,40.9605,5800.0
2014-01-10 14:50:00,47.81,47.81,47.71,47.71,9600.0,40.9519,40.9519,40.8663,40.8663,9600.0
2014-01-10 15:00:00,47.72,47.8,47.72,47.79,6500.0,40.8748,40.9434,40.8748,40.9348,6500.0
2014-01-10 15:10:00,47.79,47.85,47.75,47.76,22200.0,40.9348,40.9862,40.9005,40.9091,22200.0
2014-01-10 15:20:00,47.76,47.77,47.7,47.76,14300.0,40.9091,40.9177,40.8577,40.9091,14300.0
2014-01-10 15:30:00,47.76,47.78,47.63,47.64,43500.0,40.9091,40.9262,40.7977,40.8063,43500.0
2014-01-10 15:40:00,47.64,47.71,47.64,47.66,23300.0,40.8063,40.8663,40.8063,40.8234,23300.0
2014-01-10 15:50:00,47.67,47.79,47.67,47.79,57100.0,40.832,40.9348,40.832,40.9348,57100.0
2014-01-13 09:30:00,47.7,47.92,47.6,47.72,24900.0,40.8577,41.0461,40.772,40.8748,24900.0
2014-01-13 09:40:00,47.7,47.8,47.6,47.71,8400.0,40.8577,40.9434,40.772,40.8663,8400.0
2014-01-13 09:50:00,47.7,47.73,47.65,47.67,8300.0,40.8577,40.8834,40.8149,40.832,8300.0
2014-01-13 10:00:00,47.69,47.79,47.69,47.79,7500.0,40.8491,40.9348,40.8491,40.9348,7500.0
2014-01-13 10:10:00,47.79,47.83,47.73,47.82,9700.0,40.9348,40.9691,40.8834,40.9605,9700.0
2014-01-13 10:20:00,47.83,47.92,47.8,47.81,7800.0,40.9691,41.0461,40.9434,40.9519,7800.0
2014-01-13 10:30:00,47.83,47.83,47.78,47.79,3100.0,40.9691,40.9691,40.9262,40.9348,3100.0
2014-01-13 10:40:00,47.81,47.81,47.75,47.79,11100.0,40.9519,40.9519,40.9005,40.9348,11100.0
2014-01-13 10:50:00,47.76,47.85,47.75,47.85,52800.0,40.9091,40.9862,40.9005,40.9862,52800.0
2014-01-13 11:00:00,47.85,47.87,47.82,47.82,5200.0,40.9862,41.0033,40.9605,40.9605,5200.0
2014-01-13 11:10:00,47.82,47.89,47.78,47.82,7300.0,40.9605,41.0204,40.9262,40.9605,7300.0
2014-01-13 11:20:00,47.82,47.85,47.73,47.85,8900.0,40.9605,40.9862,40.8834,40.9862,8900.0
2014-01-13 11:30:00,47.85,47.87,47.71,47.75,11100.0,40.9862,41.0033,40.8663,40.9005,11100.0
2014-01-13 11:40:00,47.75,47.77,47.74,47.75,4600.0,40.9005,40.9177,40.892,40.9005,4600.0
2014-01-13 11:50:00,47.75,47.77,47.71,47.73,10200.0,40.9005,40.9177,40.8663,40.8834,10200.0
2014-01-13 12:00:00,47.71,47.71,47.47,47.47,11200.0,40.8663,40.8663,40.6607,40.6607,11200.0
2014-01-13 12:10:00,47.5,47.57,47.44,47.44,8600.0,40.6864,40.7463,40.635,40.635,8600.0
2014-01-13 12:20:00,47.44,47.46,47.37,47.42,11800.0,40.635,40.6521,40.575,40.6179,11800.0
2014-01-13 12:30:00,47.4,47.4,47.22,47.26,18800.0,40.6007,40.6007,40.4466,40.4808,18800.0
2014-01-13 12:40:00,47.29,47.39,47.27,47.27,20300.0,40.5065,40.5922,40.4894,40.4894,20300.0
2014-01-13 12:50:00,47.27,47.27,47.15,47.15,20300.0,40.4894,40.4894,40.3866,40.3866,20300.0
2014-01-13 13:00:00,47.1,47.21,47.02,47.15,34500.0,40.3438,40.438,40.2752,40.3866,34500.0
2014-01-13 13:10:00,47.14,47.17,47.1,47.1,9700.0,40.378,40.4037,40.3438,40.3438,9700.0
2014-01-13 13:20:00,47.1,47.25,47.1,47.24,16500.0,40.3438,40.4723,40.3438,40.4637,16500.0
2014-01-13 13:30:00,47.24,47.24,47.08,47.12,25400.0,40.4637,40.4637,40.3266,40.3609,25400.0
2014-01-13 13:40:00,47.12,47.13,47.06,47.12,13500.0,40.3609,40.3695,40.3095,40.3609,13500.0
2014-01-13 13:50:00,47.1,47.13,46.95,47.13,18300.0,40.3438,40.3695,40.2153,40.3695,18300.0
2014-01-13 14:00:00,47.12,47.15,47.07,47.14,13500.0,40.3609,40.3866,40.3181,40.378,13500.0
2014-01-13 14:10:00,47.14,47.15,46.93,46.93,31800.0,40.378,40.3866,40.1982,40.1982,31800.0
2014-01-13 14:20:00,46.94,47.02,46.92,46.93,13400.0,40.2067,40.2752,40.1896,40.1982,13400.0
2014-01-13 14:30:00,46.95,47.05,46.91,46.95,21800.0,40.2153,40.3009,40.181,40.2153,21800.0
2014-01-13 14:40:00,46.96,46.99,46.88,46.9,21100.0,40.2239,40.2495,40.1553,40.1725,21100.0
2014-01-13 14:50:00,46.9,46.92,46.8,46.84,36900.0,40.1725,40.1896,40.0868,40.1211,36900.0
2014-01-13 15:00:00,46.84,46.88,46.6,46.67,123100.0,40.1211,40.1553,39.9155,39.9754,123100.0
2014-01-13 15:10:00,46.69,46.79,46.62,46.75,41200.0,39.9926,40.0782,39.9326,40.044,41200.0
2014-01-13 15:20:00,46.78,46.81,46.72,46.74,35200.0,40.0697,40.0954,40.0183,40.0354,35200.0
2014-01-13 15:30:00,46.75,46.79,46.64,46.75,46900.0,40.044,40.0782,39.9498,40.044,46900.0
2014-01-13 15:40:00,46.76,46.79,46.69,46.76,80600.0,40.0525,40.0782,39.9926,40.0525,80600.0
2014-01-13 15:50:00,46.76,46.89,46.76,46.84,109800.0,40.0525,40.1639,40.0525,40.1211,109800.0
2014-01-14 09:30:00,46.71,46.71,46.24,46.33,35900.0,40.0097,40.0097,39.6071,39.6842,35900.0
2014-01-14 09:40:00,46.31,46.37,46.05,46.1,35200.0,39.6671,39.7185,39.4444,39.4872,35200.0
2014-01-14 09:50:00,46.1,46.16,46.02,46.1,33700.0,39.4872,39.5386,39.4187,39.4872,33700.0
2014-01-14 10:00:00,46.09,46.12,45.89,45.96,47800.0,39.4786,39.5043,39.3073,39.3673,47800.0
2014-01-14 10:10:00,45.97,46.01,45.92,45.95,42500.0,39.3759,39.4101,39.333,39.3587,42500.0
2014-01-14 10:20:00,45.95,46.0,45.8,45.84,46500.0,39.3587,39.4016,39.2302,39.2645,46500.0
2014-01-14 10:30:00,45.83,45.87,45.71,45.86,47500.0,39.2559,39.2902,39.1532,39.2816,47500.0
2014-01-14 10:40:00,45.84,46.01,45.78,45.79,17700.0,39.2645,39.4101,39.2131,39.2217,17700.0
2014-01-14 10:50:00,45.79,45.9,45.78,45.82,25400.0,39.2217,39.3159,39.2131,39.2474,25400.0
2014-01-14 11:00:00,45.82,45.94,45.79,45.81,35000.0,39.2474,39.3502,39.2217,39.2388,35000.0
2014-01-14 11:10:00,45.81,45.89,45.79,45.87,38700.0,39.2388,39.3073,39.2217,39.2902,38700.0
2014-01-14 11:20:00,45.88,45.88,45.79,45.82,41400.0,39.2988,39.2988,39.2217,39.2474,41400.0
2014-01-14 11:30:00,45.83,45.88,45.75,45.84,43400.0,39.2559,39.2988,39.1874,39.2645,43400.0
2014-01-14 11:40:00,45.84,45.84,45.79,45.81,54300.0,39.2645,39.2645,39.2217,39.2388,54300.0
2014-01-14 11:50:00,45.81,45.92,45.79,45.92,45300.0,39.2388,39.333,39.2217,39.333,45300.0
2014-01-14 12:00:00,45.92,45.93,45.83,45.85,37600.0,39.333,39.3416,39.2559,39.2731,37600.0
2014-01-14 12:10:00,45.86,45.86,45.8,45.82,13700.0,39.2816,39.2816,39.2302,39.2474,13700.0
2014-01-14 12:20:00,45.82,45.84,45.78,45.8,25800.0,39.2474,39.2645,39.2131,39.2302,25800.0
2014-01-14 12:30:00,45.81,45.92,45.8,45.91,51000.0,39.2388,39.333,39.2302,39.3245,51000.0
2014-01-14 12:40:00,45.92,45.97,45.89,45.93,28700.0,39.333,39.3759,39.3073,39.3416,28700.0
2014-01-14 12:50:00,45.92,45.95,45.88,45.88,32200.0,39.333,39.3587,39.2988,39.2988,32200.0
2014-01-14 13:00:00,45.89,45.91,45.79,45.81,18800.0,39.3073,39.3245,39.2217,39.2388,18800.0
2014-01-14 13:10:00,45.8,45.81,45.74,45.79,25800.0,39.2302,39.2388,39.1789,39.2217,25800.0
2014-01-14 13:20:00,45.79,45.82,45.75,45.76,15100.0,39.2217,39.2474,39.1874,39.196,15100.0
2014-01-14 13:30:00,45.76,45.88,45.76,45.84,64200.0,39.196,39.2988,39.196,39.2645,64200.0
2014-01-14 13:40:00,45.84,45.85,45.74,45.8,46700.0,39.2645,39.2731,39.1789,39.2302,46700.0
2014-01-14 13:50:00,45.8,45.85,45.74,45.79,15600.0,39.2302,39.2731,39.1789,39.2217,15600.0
2014-01-14 14:00:00,45.81,45.87,45.76,45.79,67300.0,39.2388,39.2902,39.196,39.2217,67300.0
2014-01-14 14:10:00,45.79,45.84,45.77,45.79,34500.0,39.2217,39.2645,39.2045,39.2217,34500.0
2014-01-14 14:20:00,45.78,45.91,45.78,45.86,33500.0,39.2131,39.3245,39.2131,39.2816,33500.0
2014-01-14 14:30:00,45.86,45.91,45.84,45.91,69200.0,39.2816,39.3245,39.2645,39.3245,69200.0
2014-01-14 14:40:00,45.91,45.96,45.89,45.91,29000.0,39.3245,39.3673,39.3073,39.3245,29000.0
2014-01-14 14:50:00,45.91,45.91,45.81,45.84,29700.0,39.3245,39.3245,39.2388,39.2645,29700.0
2014-01-14 15:00:00,45.84,45.9,45.81,45.81,89300.0,39.2645,39.3159,39.2388,39.2388,89300.0
2014-01-14 15:10:00,45.81,45.89,45.81,45.84,50500.0,39.2388,39.3073,39.2388,39.2645,50500.0
2014-01-14 15:20:00,45.84,45.86,45.8,45.8,69900.0,39.2645,39.2816,39.2302,39.2302,69900.0
2014-01-14 15:30:00,45.81,45.86,45.8,45.85,55200.0,39.2388,39.2816,39.2302,39.2731,55200.0
2014-01-14 15:40:00,45.84,45.85,45.8,45.82,70600.0,39.2645,39.2731,39.2302,39.2474,70600.0
2014-01-14 15:50:00,45.83,45.88,45.79,45.86,176200.0,39.2559,39.2988,39.2217,39.2816,176200.0
2014-01-15 09:30:00,46.19,46.24,45.91,46.04,23900.0,39.5643,39.6071,39.3245,39.4358,23900.0
2014-01-15 09:40:00,46.04,46.11,45.97,46.06,18700.0,39.4358,39.4958,39.3759,39.453,18700.0
2014-01-15 09:50:00,46.12,46.16,45.96,46.13,15000.0,39.5043,39.5386,39.3673,39.5129,15000.0
2014-01-15 10:00:00,46.11,46.39,46.11,46.35,18700.0,39.4958,39.7356,39.4958,39.7014,18700.0
2014-01-15 10:10:00,46.4,46.43,46.31,46.33,11100.0,39.7442,39.7699,39.6671,39.6842,11100.0
2014-01-15 10:20:00,46.33,46.37,46.27,46.35,18400.0,39.6842,39.7185,39.6328,39.7014,18400.0
2014-01-15 10:30:00,46.34,46.37,46.29,46.29,10800.0,39.6928,39.7185,39.65,39.65,10800.0
2014-01-15 10:40:00,46.3,46.32,46.29,46.3,11300.0,39.6585,39.6757,39.65,39.6585,11300.0
2014-01-15 10:50:00,46.29,46.32,46.27,46.28,11300.0,39.65,39.6757,39.6328,39.6414,11300.0
2014-01-15 11:00:00,46.28,46.36,46.27,46.34,19200.0,39.6414,39.7099,39.6328,39.6928,19200.0
2014-01-15 11:10:00,46.36,46.43,46.35,46.4,9400.0,39.7099,39.7699,39.7014,39.7442,9400.0
2014-01-15 11:20:00,46.39,46.39,46.35,46.36,16300.0,39.7356,39.7356,39.7014,39.7099,16300.0
2014-01-15 11:30:00,46.36,46.41,46.33,46.41,12100.0,39.7099,39.7527,39.6842,39.7527,12100.0
2014-01-15 11:40:00,46.4,46.49,46.35,46.49,11300.0,39.7442,39.8213,39.7014,39.8213,11300.0
2014-01-15 11:50:00,46.48,46.48,46.43,46.47,23100.0,39.8127,39.8127,39.7699,39.8041,23100.0
2014-01-15 12:00:00,46.47,46.47,46.32,46.34,41800.0,39.8041,39.8041,39.6757,39.6928,41800.0
2014-01-15 12:10:00,46.33,46.55,46.3,46.54,48700.0,39.6842,39.8727,39.6585,39.8641,48700.0
2014-01-15 12:20:00,46.54,46.54,46.48,46.51,9500.0,39.8641,39.8641,39.8127,39.8384,9500.0
2014-01-15 12:30:00,46.5,46.52,46.47,46.47,5700.0,39.8298,39.847,39.8041,39.8041,5700.0
2014-01-15 12:40:00,46.45,46.46,46.43,46.44,9300.0,39.787,39.7956,39.7699,39.7784,9300.0
2014-01-15 12:50:00,46.45,46.45,46.44,46.45,15100.0,39.787,39.787,39.7784,39.787,15100.0
2014-01-15 13:00:00,46.44,46.47,46.4,46.44,14900.0,39.7784,39.8041,39.7442,39.7784,14900.0
2014-01-15 13:10:00,46.44,46.44,46.35,46.36,14700.0,39.7784,39.7784,39.7014,39.7099,14700.0
2014-01-15 13:20:00,46.36,46.36,46.3,46.34,7400.0,39.7099,39.7099,39.6585,39.6928,7400.0
2014-01-15 13:30:00,46.32,46.35,46.22,46.24,21000.0,39.6757,39.7014,39.59,39.6071,21000.0
2014-01-15 13:40:00,46.23,46.25,46.19,46.25,25700.0,39.5986,39.6157,39.5643,39.6157,25700.0
2014-01-15 13:50:00,46.25,46.36,46.25,46.36,10900.0,39.6157,39.7099,39.6157,39.7099,10900.0
2014-01-15 14:00:00,46.36,46.38,46.31,46.36,20600.0,39.7099,39.727,39.6671,39.7099,20600.0
2014-01-15 14:10:00,46.35,46.41,46.33,46.41,10800.0,39.7014,39.7527,39.6842,39.7527,10800.0
2014-01-15 14:20:00,46.41,46.43,46.37,46.4,17200.0,39.7527,39.7699,39.7185,39.7442,17200.0
2014-01-15 14:30:00,46.4,46.43,46.39,46.42,23900.0,39.7442,39.7699,39.7356,39.7613,23900.0
2014-01-15 14:40:00,46.43,46.44,46.42,46.43,17700.0,39.7699,39.7784,39.7613,39.7699,17700.0
2014-01-15 14:50:00,46.44,46.53,46.43,46.53,20200.0,39.7784,39.8555,39.7699,39.8555,20200.0
2014-01-15 15:00:00,46.53,46.63,46.51,46.62,28400.0,39.8555,39.9412,39.8384,39.9326,28400.0
2014-01-15 15:10:00,46.61,46.62,46.56,46.6,53600.0,39.9241,39.9326,39.8812,39.9155,53600.0
2014-01-15 15:20:00,46.59,46.63,46.55,46.62,28900.0,39.9069,39.9412,39.8727,39.9326,28900.0
2014-01-15 15:30:00,46.63,46.63,46.61,46.61,45000.0,39.9412,39.9412,39.9241,39.9241,45000.0
2014-01-15 15:40:00,46.62,46.71,46.61,46.66,70900.0,39.9326,40.0097,39.9241,39.9669,70900.0
2014-01-15 15:50:00,46.67,46.7,46.66,46.66,125300.0,39.9754,40.0011,39.9669,39.9669,125300.0
2014-01-16 09:30:00,46.05,46.05,45.74,45.86,62500.0,39.4444,39.4444,39.1789,39.2816,62500.0
2014-01-16 09:40:00,45.81,45.95,45.76,45.8,29200.0,39.2388,39.3587,39.196,39.2302,29200.0
2014-01-16 09:50:00,45.8,46.02,45.79,45.91,31100.0,39.2302,39.4187,39.2217,39.3245,31100.0
2014-01-16 10:00:00,45.92,45.98,45.8,45.83,23600.0,39.333,39.3844,39.2302,39.2559,23600.0
2014-01-16 10:10:00,45.79,46.0,45.77,45.99,29500.0,39.2217,39.4016,39.2045,39.393,29500.0
2014-01-16 10:20:00,45.98,46.12,45.98,45.99,25100.0,39.3844,39.5043,39.3844,39.393,25100.0
2014-01-16 10:30:00,45.99,46.0,45.93,45.95,9200.0,39.393,39.4016,39.3416,39.3587,9200.0
2014-01-16 10:40:00,45.95,46.0,45.95,46.0,8500.0,39.3587,39.4016,39.3587,39.4016,8500.0
2014-01-16 10:50:00,46.0,46.12,45.97,46.1,9800.0,39.4016,39.5043,39.3759,39.4872,9800.0
2014-01-16 11:00:00,46.11,46.13,46.07,46.1,21000.0,39.4958,39.5129,39.4615,39.4872,21000.0
2014-01-16 11:10:00,46.1,46.14,46.04,46.07,20800.0,39.4872,39.5215,39.4358,39.4615,20800.0
2014-01-16 11:20:00,46.06,46.07,46.0,46.06,8100.0,39.453,39.4615,39.4016,39.453,8100.0
2014-01-16 11:30:00,46.07,46.09,46.05,46.06,10100.0,39.4615,39.4786,39.4444,39.453,10100.0
2014-01-16 11:40:00,46.05,46.08,46.01,46.02,11600.0,39.4444,39.4701,39.4101,39.4187,11600.0
2014-01-16 11:50:00,46.01,46.02,45.9,45.9,25400.0,39.4101,39.4187,39.3159,39.3159,25400.0
2014-01-16 12:00:00,45.91,45.92,45.85,45.85,8100.0,39.3245,39.333,39.2731,39.2731,8100.0
2014-01-16 12:10:00,45.86,45.86,45.79,45.81,9200.0,39.2816,39.2816,39.2217,39.2388,9200.0
2014-01-16 12:20:00,45.81,45.84,45.77,45.78,9100.0,39.2388,39.2645,39.2045,39.2131,9100.0
2014-01-16 12:30:00,45.78,45.79,45.68,45.7,18200.0,39.2131,39.2217,39.1275,39.1446,18200.0
2014-01-16 12:40:00,45.72,45.75,45.71,45.74,14200.0,39.1617,39.1874,39.1532,39.1789,14200.0
2014-01-16 12:50:00,45.74,45.77,45.67,45.75,20500.0,39.1789,39.2045,39.1189,39.1874,20500.0
2014-01-16 13:00:00,45.75,45.8,45.7,45.79,26800.0,39.1874,39.2302,39.1446,39.2217,26800.0
2014-01-16 13:10:00,45.79,45.79,45.72,45.75,34000.0,39.2217,39.2217,39.1617,39.1874,34000.0
2014-01-16 13:20:00,45.75,45.76,45.74,45.75,14300.0,39.1874,39.196,39.1789,39.1874,14300.0
2014-01-16 13:30:00,45.75,45.75,45.74,45.75,7600.0,39.1874,39.1874,39.1789,39.1874,7600.0
2014-01-16 13:40:00,45.75,45.75,45.73,45.75,6000.0,39.1874,39.1874,39.1703,39.1874,6000.0
2014-01-16 13:50:00,45.75,45.77,45.74,45.75,26100.0,39.1874,39.2045,39.1789,39.1874,26100.0
2014-01-16 14:00:00,45.74,45.77,45.73,45.75,15900.0,39.1789,39.2045,39.1703,39.1874,15900.0
2014-01-16 14:10:00,45.75,45.79,45.74,45.76,11000.0,39.1874,39.2217,39.1789,39.196,11000.0
2014-01-16 14:20:00,45.75,45.79,45.75,45.79,16000.0,39.1874,39.2217,39.1874,39.2217,16000.0
2014-01-16 14:30:00,45.79,45.84,45.78,45.82,16700.0,39.2217,39.2645,39.2131,39.2474,16700.0
2014-01-16 14:40:00,45.83,45.86,45.8,45.86,15700.0,39.2559,39.2816,39.2302,39.2816,15700.0
2014-01-16 14:50:00,45.86,45.9,45.85,45.89,19900.0,39.2816,39.3159,39.2731,39.3073,19900.0
2014-01-16 15:00:00,45.89,45.89,45.8,45.82,46000.0,39.3073,39.3073,39.2302,39.2474,46000.0
2014-01-16 15:10:00,45.81,45.88,45.81,45.85,50900.0,39.2388,39.2988,39.2388,39.2731,50900.0
2014-01-16 15:20:00,45.85,45.89,45.8,45.84,40800.0,39.2731,39.3073,39.2302,39.2645,40800.0
2014-01-16 15:30:00,45.84,45.84,45.73,45.75,61600.0,39.2645,39.2645,39.1703,39.1874,61600.0
2014-01-16 15:40:00,45.76,45.81,45.73,45.77,40200.0,39.196,39.2388,39.1703,39.2045,40200.0
2014-01-16 15:50:00,45.75,45.84,45.75,45.81,108500.0,39.1874,39.2645,39.1874,39.2388,108500.0
2014-01-17 09:30:00,45.06,45.2,44.9,45.2,110500.0,38.5964,38.7163,38.4593,38.7163,110500.0
2014-01-17 09:40:00,45.14,45.3,45.14,45.18,32900.0,38.6649,38.802,38.6649,38.6992,32900.0
2014-01-17 09:50:00,45.19,45.5,45.17,45.5,76000.0,38.7077,38.9733,38.6906,38.9733,76000.0
2014-01-17 10:00:00,45.5,45.67,45.33,45.51,31100.0,38.9733,39.1189,38.8277,38.9818,31100.0
2014-01-17 10:10:00,45.51,45.63,45.51,45.59,10300.0,38.9818,39.0846,38.9818,39.0504,10300.0
2014-01-17 10:20:00,45.58,45.6,45.53,45.56,8400.0,39.0418,39.0589,38.999,39.0247,8400.0
2014-01-17 10:30:00,45.55,45.6,45.55,45.57,6700.0,39.0161,39.0589,39.0161,39.0332,6700.0
2014-01-17 10:40:00,45.58,45.77,45.57,45.67,22300.0,39.0418,39.2045,39.0332,39.1189,22300.0
2014-01-17 10:50:00,45.66,45.7,45.59,45.7,9900.0,39.1103,39.1446,39.0504,39.1446,9900.0
2014-01-17 11:00:00,45.71,45.77,45.71,45.75,7600.0,39.1532,39.2045,39.1532,39.1874,7600.0
2014-01-17 11:10:00,45.73,45.83,45.72,45.83,20100.0,39.1703,39.2559,39.1617,39.2559,20100.0
2014-01-17 11:20:00,45.83,45.91,45.83,45.91,15700.0,39.2559,39.3245,39.2559,39.3245,15700.0
2014-01-17 11:30:00,45.92,46.03,45.92,45.99,18500.0,39.333,39.4273,39.333,39.393,18500.0
2014-01-17 11:40:00,45.98,46.01,45.97,45.97,6800.0,39.3844,39.4101,39.3759,39.3759,6800.0
2014-01-17 11:50:00,45.97,46.01,45.93,45.99,14700.0,39.3759,39.4101,39.3416,39.393,14700.0
2014-01-17 12:00:00,46.0,46.0,45.92,45.93,10600.0,39.4016,39.4016,39.333,39.3416,10600.0
2014-01-17 12:10:00,45.93,45.98,45.89,45.9,8700.0,39.3416,39.3844,39.3073,39.3159,8700.0
2014-01-17 12:20:00,45.9,45.96,45.9,45.93,12600.0,39.3159,39.3673,39.3159,39.3416,12600.0
2014-01-17 12:30:00,45.95,45.95,45.87,45.88,11300.0,39.3587,39.3587,39.2902,39.2988,11300.0
2014-01-17 12:40:00,45.88,45.93,45.87,45.88,7100.0,39.2988,39.3416,39.2902,39.2988,7100.0
2014-01-17 12:50:00,45.88,45.94,45.86,45.88,13100.0,39.2988,39.3502,39.2816,39.2988,13100.0
2014-01-17 13:00:00,45.9,45.94,45.9,45.94,10700.0,39.3159,39.3502,39.3159,39.3502,10700.0
2014-01-17 13:10:00,45.92,45.94,45.78,45.88,20100.0,39.333,39.3502,39.2131,39.2988,20100.0
2014-01-17 13:20:00,45.87,45.87,45.81,45.84,6000.0,39.2902,39.2902,39.2388,39.2645,6000.0
2014-01-17 13:30:00,45.84,45.85,45.8,45.84,4900.0,39.2645,39.2731,39.2302,39.2645,4900.0
2014-01-17 13:40:00,45.84,45.85,45.78,45.8,15200.0,39.2645,39.2731,39.2131,39.2302,15200.0
2014-01-17 13:50:00,45.8,45.85,45.78,45.78,9300.0,39.2302,39.2731,39.2131,39.2131,9300.0
2014-01-17 14:00:00,45.78,45.78,45.69,45.7,12100.0,39.2131,39.2131,39.136,39.1446,12100.0
2014-01-17 14:10:00,45.73,45.74,45.69,45.74,7800.0,39.1703,39.1789,39.136,39.1789,7800.0
2014-01-17 14:20:00,45.73,45.74,45.63,45.66,15000.0,39.1703,39.1789,39.0846,39.1103,15000.0
2014-01-17 14:30:00,45.65,45.72,45.63,45.64,9900.0,39.1018,39.1617,39.0846,39.0932,9900.0
2014-01-17 14:40:00,45.66,45.77,45.65,45.74,10600.0,39.1103,39.2045,39.1018,39.1789,10600.0
2014-01-17 14:50:00,45.76,45.82,45.76,45.77,31000.0,39.196,39.2474,39.196,39.2045,31000.0
2014-01-17 15:00:00,45.77,45.77,45.45,45.45,50000.0,39.2045,39.2045,38.9305,38.9305,50000.0
2014-01-17 15:10:00,45.45,45.51,45.45,45.5,24000.0,38.9305,38.9818,38.9305,38.9733,24000.0
2014-01-17 15:20:00,45.5,45.51,45.45,45.47,32900.0,38.9733,38.9818,38.9305,38.9476,32900.0
2014-01-17 15:30:00,45.48,45.51,45.45,45.51,29400.0,38.9561,38.9818,38.9305,38.9818,29400.0
2014-01-17 15:40:00,45.51,45.63,45.49,45.63,46400.0,38.9818,39.0846,38.9647,39.0846,46400.0
2014-01-17 15:50:00,45.63,45.63,45.55,45.62,97000.0,39.0846,39.0846,39.0161,39.0761,97000.0
2014-01-21 09:30:00,45.0,45.25,44.62,45.13,77500.0,38.545,38.7591,38.2195,38.6564,77500.0
2014-01-21 09:40:00,45.13,45.49,45.08,45.42,42300.0,38.6564,38.9647,38.6135,38.9048,42300.0
2014-01-21 09:50:00,45.43,45.47,45.4,45.41,20900.0,38.9133,38.9476,38.8876,38.8962,20900.0
2014-01-21 10:00:00,45.41,45.58,45.39,45.58,25000.0,38.8962,39.0418,38.8791,39.0418,25000.0
2014-01-21 10:10:00,45.56,45.69,45.5,45.65,27400.0,39.0247,39.136,38.9733,39.1018,27400.0
2014-01-21 10:20:00,45.65,45.75,45.65,45.73,10600.0,39.1018,39.1874,39.1018,39.1703,10600.0
2014-01-21 10:30:00,45.74,45.74,45.69,45.73,8700.0,39.1789,39.1789,39.136,39.1703,8700.0
2014-01-21 10:40:00,45.72,45.79,45.65,45.77,15500.0,39.1617,39.2217,39.1018,39.2045,15500.0
2014-01-21 10:50:00,45.76,45.82,45.75,45.78,24200.0,39.196,39.2474,39.1874,39.2131,24200.0
2014-01-21 11:00:00,45.79,45.88,45.78,45.83,49200.0,39.2217,39.2988,39.2131,39.2559,49200.0
2014-01-21 11:10:00,45.83,45.89,45.74,45.84,39300.0,39.2559,39.3073,39.1789,39.2645,39300.0
2014-01-21 11:20:00,45.87,45.88,45.82,45.85,24000.0,39.2902,39.2988,39.2474,39.2731,24000.0
2014-01-21 11:30:00,45.83,45.92,45.83,45.9,5000.0,39.2559,39.333,39.2559,39.3159,5000.0
2014-01-21 11:40:00,45.89,45.91,45.84,45.85,16100.0,39.3073,39.3245,39.2645,39.2731,16100.0
2014-01-21 11:50:00,45.85,45.92,45.85,45.9,84300.0,39.2731,39.333,39.2731,39.3159,84300.0
2014-01-21 12:00:00,45.89,46.05,45.89,46.0,32000.0,39.3073,39.4444,39.3073,39.4016,32000.0
2014-01-21 12:10:00,46.01,46.22,46.01,46.17,21900.0,39.4101,39.59,39.4101,39.5472,21900.0
2014-01-21 12:20:00,46.18,46.32,46.17,46.28,37600.0,39.5557,39.6757,39.5472,39.6414,37600.0
2014-01-21 12:30:00,46.29,46.29,46.19,46.25,8600.0,39.65,39.65,39.5643,39.6157,8600.0
2014-01-21 12:40:00,46.24,46.26,46.15,46.18,11100.0,39.6071,39.6243,39.53,39.5557,11100.0
2014-01-21 12:50:00,46.19,46.24,46.05,46.07,19100.0,39.5643,39.6071,39.4444,39.4615,19100.0
2014-01-21 13:00:00,46.09,46.09,46.02,46.05,13500.0,39.4786,39.4786,39.4187,39.4444,13500.0
2014-01-21 13:10:00,46.07,46.08,46.02,46.08,18600.0,39.4615,39.4701,39.4187,39.4701,18600.0
2014-01-21 13:20:00,46.08,46.12,46.05,46.08,28200.0,39.4701,39.5043,39.4444,39.4701,28200.0
2014-01-21 13:30:00,46.09,46.15,46.08,46.14,16400.0,39.4786,39.53,39.4701,39.5215,16400.0
2014-01-21 13:40:00,46.14,46.16,46.09,46.14,20000.0,39.5215,39.5386,39.4786,39.5215,20000.0
2014-01-21 13:50:00,46.14,46.14,46.09,46.09,37700.0,39.5215,39.5215,39.4786,39.4786,37700.0
2014-01-21 14:00:00,46.1,46.1,46.06,46.06,22500.0,39.4872,39.4872,39.453,39.453,22500.0
2014-01-21 14:10:00,46.05,46.09,46.01,46.09,26800.0,39.4444,39.4786,39.4101,39.4786,26800.0
2014-01-21 14:20:00,46.09,46.1,46.03,46.04,21000.0,39.4786,39.4872,39.4273,39.4358,21000.0
2014-01-21 14:30:00,46.04,46.09,46.03,46.09,23500.0,39.4358,39.4786,39.4273,39.4786,23500.0
2014-01-21 14:40:00,46.09,46.09,46.01,46.04,21000.0,39.4786,39.4786,39.4101,39.4358,21000.0
2014-01-21 14:50:00,46.04,46.05,45.93,45.98,26100.0,39.4358,39.4444,39.3416,39.3844,26100.0
2014-01-21 15:00:00,45.98,46.09,45.97,46.08,40500.0,39.3844,39.4786,39.3759,39.4701,40500.0
2014-01-21 15:10:00,46.07,46.09,45.99,46.05,36700.0,39.4615,39.4786,39.393,39.4444,36700.0
2014-01-21 15:20:00,46.04,46.09,45.98,46.09,60100.0,39.4358,39.4786,39.3844,39.4786,60100.0
2014-01-21 15:30:00,46.08,46.27,46.07,46.25,35500.0,39.4701,39.6328,39.4615,39.6157,35500.0
2014-01-21 15:40:00,46.26,46.27,46.08,46.12,71700.0,39.6243,39.6328,39.4701,39.5043,71700.0
2014-01-21 15:50:00,46.11,46.13,46.08,46.1,125200.0,39.4958,39.5129,39.4701,39.4872,125200.0
2014-01-22 09:30:00,46.15,46.47,46.13,46.43,72600.0,39.53,39.8041,39.5129,39.7699,72600.0
2014-01-22 09:40:00,46.42,46.64,46.4,46.54,69300.0,39.7613,39.9498,39.7442,39.8641,69300.0
2014-01-22 09:50:00,46.51,46.53,46.28,46.35,13300.0,39.8384,39.8555,39.6414,39.7014,13300.0
2014-01-22 10:00:00,46.37,46.42,46.22,46.33,20500.0,39.7185,39.7613,39.59,39.6842,20500.0
2014-01-22 10:10:00,46.35,46.36,46.27,46.33,19700.0,39.7014,39.7099,39.6328,39.6842,19700.0
2014-01-22 10:20:00,46.33,46.47,46.33,46.37,44800.0,39.6842,39.8041,39.6842,39.7185,44800.0
2014-01-22 10:30:00,46.38,46.4,46.27,46.31,12100.0,39.727,39.7442,39.6328,39.6671,12100.0
2014-01-22 10:40:00,46.31,46.46,46.31,46.4,13800.0,39.6671,39.7956,39.6671,39.7442,13800.0
2014-01-22 10:50:00,46.4,46.46,46.36,46.36,27200.0,39.7442,39.7956,39.7099,39.7099,27200.0
2014-01-22 11:00:00,46.37,46.37,46.26,46.26,8900.0,39.7185,39.7185,39.6243,39.6243,8900.0
2014-01-22 11:10:00,46.26,46.32,46.19,46.32,13800.0,39.6243,39.6757,39.5643,39.6757,13800.0
2014-01-22 11:20:00,46.31,46.37,46.31,46.35,17600.0,39.6671,39.7185,39.6671,39.7014,17600.0
2014-01-22 11:30:00,46.35,46.37,46.3,46.33,11300.0,39.7014,39.7185,39.6585,39.6842,11300.0
2014-01-22 11:40:00,46.34,46.55,46.34,46.41,35300.0,39.6928,39.8727,39.6928,39.7527,35300.0
2014-01-22 11:50:00,46.42,46.43,46.31,46.41,15600.0,39.7613,39.7699,39.6671,39.7527,15600.0
2014-01-22 12:00:00,46.42,46.52,46.38,46.4,20500.0,39.7613,39.847,39.727,39.7442,20500.0
2014-01-22 12:10:00,46.42,46.45,46.4,46.45,10200.0,39.7613,39.787,39.7442,39.787,10200.0
2014-01-22 12:20:00,46.45,46.47,46.43,46.45,12600.0,39.787,39.8041,39.7699,39.787,12600.0
2014-01-22 12:30:00,46.44,46.45,46.39,46.4,12000.0,39.7784,39.787,39.7356,39.7442,12000.0
2014-01-22 12:40:00,46.4,46.53,46.4,46.53,12900.0,39.7442,39.8555,39.7442,39.8555,12900.0
2014-01-22 12:50:00,46.54,46.56,46.49,46.49,34000.0,39.8641,39.8812,39.8213,39.8213,34000.0
2014-01-22 13:00:00,46.49,46.51,46.47,46.48,10300.0,39.8213,39.8384,39.8041,39.8127,10300.0
2014-01-22 13:10:00,46.49,46.57,46.48,46.55,23700.0,39.8213,39.8898,39.8127,39.8727,23700.0
2014-01-22 13:20:00,46.55,46.55,46.48,46.55,29100.0,39.8727,39.8727,39.8127,39.8727,29100.0
2014-01-22 13:30:00,46.56,46.63,46.5,46.63,45000.0,39.8812,39.9412,39.8298,39.9412,45000.0
2014-01-22 13:40:00,46.62,46.79,46.6,46.66,52100.0,39.9326,40.0782,39.9155,39.9669,52100.0
2014-01-22 13:50:00,46.66,46.71,46.58,46.59,37300.0,39.9669,40.0097,39.8984,39.9069,37300.0
2014-01-22 14:00:00,46.58,46.65,46.56,46.6,31300.0,39.8984,39.9583,39.8812,39.9155,31300.0
2014-01-22 14:10:00,46.61,46.73,46.52,46.73,39100.0,39.9241,40.0268,39.847,40.0268,39100.0
2014-01-22 14:20:00,46.75,46.75,46.6,46.61,27600.0,40.044,40.044,39.9155,39.9241,27600.0
2014-01-22 14:30:00,46.61,46.61,46.48,46.52,31900.0,39.9241,39.9241,39.8127,39.847,31900.0
2014-01-22 14:40:00,46.53,46.54,46.5,46.51,30000.0,39.8555,39.8641,39.8298,39.8384,30000.0
2014-01-22 14:50:00,46.51,46.6,46.5,46.59,24900.0,39.8384,39.9155,39.8298,39.9069,24900.0
2014-01-22 15:00:00,46.6,46.6,46.5,46.52,41100.0,39.9155,39.9155,39.8298,39.847,41100.0
2014-01-22 15:10:00,46.5,46.51,46.49,46.49,19100.0,39.8298,39.8384,39.8213,39.8213,19100.0
2014-01-22 15:20:00,46.5,46.55,46.49,46.54,23600.0,39.8298,39.8727,39.8213,39.8641,23600.0
2014-01-22 15:30:00,46.55,46.63,46.54,46.6,131000.0,39.8727,39.9412,39.8641,39.9155,131000.0
2014-01-22 15:40:00,46.6,46.61,46.49,46.5,79300.0,39.9155,39.9241,39.8213,39.8298,79300.0
2014-01-22 15:50:00,46.5,46.54,46.5,46.53,82900.0,39.8298,39.8641,39.8298,39.8555,82900.0
2014-01-23 09:30:00,46.4,46.52,46.19,46.48,35700.0,39.7442,39.847,39.5643,39.8127,35700.0
2014-01-23 09:40:00,46.42,46.5,46.19,46.46,14900.0,39.7613,39.8298,39.5643,39.7956,14900.0
2014-01-23 09:50:00,46.47,46.61,46.37,46.39,28700.0,39.8041,39.9241,39.7185,39.7356,28700.0
2014-01-23 10:00:00,46.4,46.49,46.3,46.33,12800.0,39.7442,39.8213,39.6585,39.6842,12800.0
2014-01-23 10:10:00,46.31,46.41,46.28,46.28,16400.0,39.6671,39.7527,39.6414,39.6414,16400.0
2014-01-23 10:20:00,46.29,46.6,46.27,46.54,47500.0,39.65,39.9155,39.6328,39.8641,47500.0
2014-01-23 10:30:00,46.54,46.54,46.4,46.47,35200.0,39.8641,39.8641,39.7442,39.8041,35200.0
2014-01-23 10:40:00,46.47,46.55,46.44,46.54,18500.0,39.8041,39.8727,39.7784,39.8641,18500.0
2014-01-23 10:50:00,46.57,46.87,46.51,46.71,86800.0,39.8898,40.1468,39.8384,40.0097,86800.0
2014-01-23 11:00:00,46.7,46.77,46.45,46.56,62800.0,40.0011,40.0611,39.787,39.8812,62800.0
2014-01-23 11:10:00,46.55,46.75,46.53,46.62,16400.0,39.8727,40.044,39.8555,39.9326,16400.0
2014-01-23 11:20:00,46.59,46.61,46.5,46.55,16200.0,39.9069,39.9241,39.8298,39.8727,16200.0
2014-01-23 11:30:00,46.55,46.57,46.5,46.54,60100.0,39.8727,39.8898,39.8298,39.8641,60100.0
2014-01-23 11:40:00,46.54,46.68,46.54,46.62,13100.0,39.8641,39.984,39.8641,39.9326,13100.0
2014-01-23 11:50:00,46.64,46.75,46.62,46.75,23600.0,39.9498,40.044,39.9326,40.044,23600.0
2014-01-23 12:00:00,46.76,46.82,46.68,46.71,20400.0,40.0525,40.1039,39.984,40.0097,20400.0
2014-01-23 12:10:00,46.7,46.89,46.7,46.8,22200.0,40.0011,40.1639,40.0011,40.0868,22200.0
2014-01-23 12:20:00,46.81,46.85,46.78,46.78,29700.0,40.0954,40.1296,40.0697,40.0697,29700.0
2014-01-23 12:30:00,46.79,47.0,46.77,46.94,45600.0,40.0782,40.2581,40.0611,40.2067,45600.0
2014-01-23 12:40:00,46.98,47.16,46.97,47.12,47200.0,40.241,40.3952,40.2324,40.3609,47200.0
2014-01-23 12:50:00,47.12,47.38,47.12,47.32,167900.0,40.3609,40.5836,40.3609,40.5322,167900.0
2014-01-23 13:00:00,47.31,47.32,47.06,47.06,26200.0,40.5236,40.5322,40.3095,40.3095,26200.0
2014-01-23 13:10:00,47.05,47.16,46.98,47.16,15000.0,40.3009,40.3952,40.241,40.3952,15000.0
2014-01-23 13:20:00,47.14,47.17,47.06,47.11,29200.0,40.378,40.4037,40.3095,40.3523,29200.0
2014-01-23 13:30:00,47.1,47.22,47.09,47.12,30500.0,40.3438,40.4466,40.3352,40.3609,30500.0
2014-01-23 13:40:00,47.12,47.14,46.87,46.87,27800.0,40.3609,40.378,40.1468,40.1468,27800.0
2014-01-23 13:50:00,46.87,46.97,46.87,46.93,16600.0,40.1468,40.2324,40.1468,40.1982,16600.0
2014-01-23 14:00:00,46.93,46.97,46.87,46.89,14900.0,40.1982,40.2324,40.1468,40.1639,14900.0
2014-01-23 14:10:00,46.88,46.9,46.8,46.89,22700.0,40.1553,40.1725,40.0868,40.1639,22700.0
2014-01-23 14:20:00,46.89,46.9,46.8,46.82,21500.0,40.1639,40.1725,40.0868,40.1039,21500.0
2014-01-23 14:30:00,46.82,46.85,46.79,46.79,18300.0,40.1039,40.1296,40.0782,40.0782,18300.0
2014-01-23 14:40:00,46.79,46.83,46.72,46.72,22100.0,40.0782,40.1125,40.0183,40.0183,22100.0
2014-01-23 14:50:00,46.73,46.9,46.73,46.89,76000.0,40.0268,40.1725,40.0268,40.1639,76000.0
2014-01-23 15:00:00,46.9,47.1,46.82,46.9,171700.0,40.1725,40.3438,40.1039,40.1725,171700.0
2014-01-23 15:10:00,46.89,46.96,46.83,46.85,34700.0,40.1639,40.2239,40.1125,40.1296,34700.0
2014-01-23 15:20:00,46.86,46.89,46.72,46.85,35600.0,40.1382,40.1639,40.0183,40.1296,35600.0
2014-01-23 15:30:00,46.85,46.91,46.72,46.84,79500.0,40.1296,40.181,40.0183,40.1211,79500.0
2014-01-23 15:40:00,46.84,46.86,46.8,46.82,56200.0,40.1211,40.1382,40.0868,40.1039,56200.0
2014-01-23 15:50:00,46.82,46.91,46.79,46.88,129100.0,40.1039,40.181,40.0782,40.1553,129100.0
2014-01-24 09:30:00,43.29,44.18,43.02,43.71,320600.0,37.0803,37.8426,36.849,37.44,320600.0
2014-01-24 09:40:00,43.59,44.1,43.59,43.7,313500.0,37.3373,37.7741,37.3373,37.4315,313500.0
2014-01-24 09:50:00,43.7,43.94,43.63,43.66,132600.0,37.4315,37.6371,37.3715,37.3972,132600.0
2014-01-24 10:00:00,43.67,43.87,43.61,43.69,141400.0,37.4058,37.5771,37.3544,37.4229,141400.0
2014-01-24 10:10:00,43.71,43.79,43.64,43.74,102500.0,37.44,37.5086,37.3801,37.4657,102500.0
2014-01-24 10:20:00,43.74,44.24,43.74,44.11,465300.0,37.4657,37.894,37.4657,37.7827,465300.0
2014-01-24 10:30:00,44.12,44.15,43.63,43.71,142900.0,37.7912,37.8169,37.3715,37.44,142900.0
2014-01-24 10:40:00,43.74,43.97,43.55,43.9,102300.0,37.4657,37.6627,37.303,37.6028,102300.0
2014-01-24 10:50:00,43.88,43.92,43.8,43.87,43700.0,37.5857,37.6199,37.5171,37.5771,43700.0
2014-01-24 11:00:00,43.87,43.97,43.74,43.86,53600.0,37.5771,37.6627,37.4657,37.5685,53600.0
2014-01-24 11:10:00,43.86,43.88,43.73,43.82,159600.0,37.5685,37.5857,37.4572,37.5343,159600.0
2014-01-24 11:20:00,43.8,43.96,43.8,43.96,41700.0,37.5171,37.6542,37.5171,37.6542,41700.0
2014-01-24 11:30:00,43.97,43.97,43.89,43.9,44900.0,37.6627,37.6627,37.5942,37.6028,44900.0
2014-01-24 11:40:00,43.9,43.99,43.86,43.9,76500.0,37.6028,37.6799,37.5685,37.6028,76500.0
2014-01-24 11:50:00,43.9,43.95,43.89,43.9,42300.0,37.6028,37.6456,37.5942,37.6028,42300.0
2014-01-24 12:00:00,43.92,44.05,43.89,43.98,71400.0,37.6199,37.7313,37.5942,37.6713,71400.0
2014-01-24 12:10:00,43.98,44.04,43.97,44.0,45700.0,37.6713,37.7227,37.6627,37.6884,45700.0
2014-01-24 12:20:00,44.0,44.04,43.98,44.04,83500.0,37.6884,37.7227,37.6713,37.7227,83500.0
2014-01-24 12:30:00,44.02,44.04,43.88,43.98,49400.0,37.7056,37.7227,37.5857,37.6713,49400.0
2014-01-24 12:40:00,44.0,44.04,43.93,43.93,90500.0,37.6884,37.7227,37.6285,37.6285,90500.0
2014-01-24 12:50:00,43.94,43.96,43.84,43.91,48400.0,37.6371,37.6542,37.5514,37.6114,48400.0
2014-01-24 13:00:00,43.9,44.04,43.89,44.0,61600.0,37.6028,37.7227,37.5942,37.6884,61600.0
2014-01-24 13:10:00,44.0,44.01,43.98,44.0,88400.0,37.6884,37.697,37.6713,37.6884,88400.0
2014-01-24 13:20:00,44.01,44.08,43.99,44.08,60100.0,37.697,37.757,37.6799,37.757,60100.0
2014-01-24 13:30:00,44.08,44.08,44.0,44.01,50700.0,37.757,37.757,37.6884,37.697,50700.0
2014-01-24 13:40:00,44.02,44.02,43.99,44.0,30800.0,37.7056,37.7056,37.6799,37.6884,30800.0
2014-01-24 13:50:00,44.0,44.03,43.99,43.99,24200.0,37.6884,37.7141,37.6799,37.6799,24200.0
2014-01-24 14:00:00,44.0,44.0,43.9,43.92,48600.0,37.6884,37.6884,37.6028,37.6199,48600.0
2014-01-24 14:10:00,43.92,44.01,43.92,44.0,62400.0,37.6199,37.697,37.6199,37.6884,62400.0
2014-01-24 14:20:00,44.0,44.08,43.98,44.03,44400.0,37.6884,37.757,37.6713,37.7141,44400.0
2014-01-24 14:30:00,44.03,44.05,43.99,44.01,56200.0,37.7141,37.7313,37.6799,37.697,56200.0
2014-01-24 14:40:00,44.0,44.02,43.99,44.01,35200.0,37.6884,37.7056,37.6799,37.697,35200.0
2014-01-24 14:50:00,44.0,44.05,43.99,44.0,65800.0,37.6884,37.7313,37.6799,37.6884,65800.0
2014-01-24 15:00:00,44.0,44.05,43.99,44.03,75200.0,37.6884,37.7313,37.6799,37.7141,75200.0
2014-01-24 15:10:00,44.03,44.05,43.99,44.03,59800.0,37.7141,37.7313,37.6799,37.7141,59800.0
2014-01-24 15:20:00,44.03,44.04,43.95,43.98,63900.0,37.7141,37.7227,37.6456,37.6713,63900.0
2014-01-24 15:30:00,43.98,44.05,43.93,43.93,121400.0,37.6713,37.7313,37.6285,37.6285,121400.0
2014-01-24 15:40:00,43.92,43.94,43.85,43.91,138800.0,37.6199,37.6371,37.56,37.6114,138800.0
2014-01-24 15:50:00,43.9,43.93,43.85,43.89,282200.0,37.6028,37.6285,37.56,37.5942,282200.0
2014-01-27 09:30:00,43.84,44.07,43.76,43.78,59000.0,37.5514,37.7484,37.4829,37.5,59000.0
2014-01-27 09:40:00,43.78,44.0,43.78,43.95,55500.0,37.5,37.6884,37.5,37.6456,55500.0
2014-01-27 09:50:00,43.87,43.97,43.8,43.95,22000.0,37.5771,37.6627,37.5171,37.6456,22000.0
2014-01-27 10:00:00,43.98,43.98,43.83,43.87,32700.0,37.6713,37.6713,37.5428,37.5771,32700.0
2014-01-27 10:10:00,43.86,43.88,43.78,43.83,36600.0,37.5685,37.5857,37.5,37.5428,36600.0
2014-01-27 10:20:00,43.81,43.81,43.75,43.75,46300.0,37.5257,37.5257,37.4743,37.4743,46300.0
2014-01-27 10:30:00,43.75,43.79,43.68,43.71,58000.0,37.4743,37.5086,37.4143,37.44,58000.0
2014-01-27 10:40:00,43.69,43.7,43.62,43.7,62600.0,37.4229,37.4315,37.363,37.4315,62600.0
2014-01-27 10:50:00,43.71,43.88,43.64,43.72,17000.0,37.44,37.5857,37.3801,37.4486,17000.0
2014-01-27 11:00:00,43.72,43.8,43.72,43.76,23200.0,37.4486,37.5171,37.4486,37.4829,23200.0
2014-01-27 11:10:00,43.75,43.81,43.72,43.76,25500.0,37.4743,37.5257,37.4486,37.4829,25500.0
2014-01-27 11:20:00,43.77,43.79,43.73,43.75,19200.0,37.4914,37.5086,37.4572,37.4743,19200.0
2014-01-27 11:30:00,43.76,43.9,43.75,43.81,66600.0,37.4829,37.6028,37.4743,37.5257,66600.0
2014-01-27 11:40:00,43.8,43.82,43.76,43.79,93400.0,37.5171,37.5343,37.4829,37.5086,93400.0
2014-01-27 11:50:00,43.79,43.8,43.71,43.72,20900.0,37.5086,37.5171,37.44,37.4486,20900.0
2014-01-27 12:00:00,43.73,43.76,43.71,43.72,64700.0,37.4572,37.4829,37.44,37.4486,64700.0
2014-01-27 12:10:00,43.73,43.74,43.69,43.72,15300.0,37.4572,37.4657,37.4229,37.4486,15300.0
2014-01-27 12:20:00,43.7,43.77,43.64,43.77,25200.0,37.4315,37.4914,37.3801,37.4914,25200.0
2014-01-27 12:30:00,43.75,43.84,43.75,43.78,121400.0,37.4743,37.5514,37.4743,37.5,121400.0
2014-01-27 12:40:00,43.76,43.79,43.71,43.76,13900.0,37.4829,37.5086,37.44,37.4829,13900.0
2014-01-27 12:50:00,43.75,43.77,43.67,43.67,13900.0,37.4743,37.4914,37.4058,37.4058,13900.0
2014-01-27 13:00:00,43.68,43.7,43.57,43.61,35300.0,37.4143,37.4315,37.3201,37.3544,35300.0
2014-01-27 13:10:00,43.6,43.75,43.59,43.73,18400.0,37.3458,37.4743,37.3373,37.4572,18400.0
2014-01-27 13:20:00,43.74,43.81,43.72,43.76,13900.0,37.4657,37.5257,37.4486,37.4829,13900.0
2014-01-27 13:30:00,43.78,43.8,43.72,43.76,8500.0,37.5,37.5171,37.4486,37.4829,8500.0
2014-01-27 13:40:00,43.76,43.91,43.74,43.85,18700.0,37.4829,37.6114,37.4657,37.56,18700.0
2014-01-27 13:50:00,43.85,43.89,43.78,43.87,57900.0,37.56,37.5942,37.5,37.5771,57900.0
2014-01-27 14:00:00,43.88,43.92,43.87,43.89,21300.0,37.5857,37.6199,37.5771,37.5942,21300.0
2014-01-27 14:10:00,43.88,43.91,43.88,43.89,16500.0,37.5857,37.6114,37.5857,37.5942,16500.0
2014-01-27 14:20:00,43.88,43.92,43.88,43.9,22700.0,37.5857,37.6199,37.5857,37.6028,22700.0
2014-01-27 14:30:00,43.9,43.91,43.88,43.9,17900.0,37.6028,37.6114,37.5857,37.6028,17900.0
2014-01-27 14:40:00,43.91,43.91,43.85,43.87,32700.0,37.6114,37.6114,37.56,37.5771,32700.0
2014-01-27 14:50:00,43.86,43.9,43.86,43.9,16200.0,37.5685,37.6028,37.5685,37.6028,16200.0
2014-01-27 15:00:00,43.9,43.9,43.89,43.9,21800.0,37.6028,37.6028,37.5942,37.6028,21800.0
2014-01-27 15:10:00,43.9,44.01,43.89,43.95,64100.0,37.6028,37.697,37.5942,37.6456,64100.0
2014-01-27 15:20:00,43.92,43.92,43.82,43.89,53500.0,37.6199,37.6199,37.5343,37.5942,53500.0
2014-01-27 15:30:00,43.89,44.0,43.88,43.98,84800.0,37.5942,37.6884,37.5857,37.6713,84800.0
2014-01-27 15:40:00,43.99,43.99,43.93,43.95,46200.0,37.6799,37.6799,37.6285,37.6456,46200.0
2014-01-27 15:50:00,43.94,43.96,43.8,43.81,109400.0,37.6371,37.6542,37.5171,37.5257,109400.0
2014-01-28 09:30:00,43.5,43.99,43.5,43.91,41200.0,37.2602,37.6799,37.2602,37.6114,41200.0
2014-01-28 09:40:00,43.9,43.95,43.87,43.88,32400.0,37.6028,37.6456,37.5771,37.5857,32400.0
2014-01-28 09:50:00,43.9,43.94,43.84,43.91,46500.0,37.6028,37.6371,37.5514,37.6114,46500.0
2014-01-28 10:00:00,43.9,43.94,43.83,43.9,15400.0,37.6028,37.6371,37.5428,37.6028,15400.0
2014-01-28 10:10:00,43.91,43.93,43.76,43.76,38800.0,37.6114,37.6285,37.4829,37.4829,38800.0
2014-01-28 10:20:00,43.8,43.82,43.71,43.74,25000.0,37.5171,37.5343,37.44,37.4657,25000.0
2014-01-28 10:30:00,43.74,43.74,43.67,43.7,23600.0,37.4657,37.4657,37.4058,37.4315,23600.0
2014-01-28 10:40:00,43.7,43.91,43.67,43.91,53600.0,37.4315,37.6114,37.4058,37.6114,53600.0
2014-01-28 10:50:00,43.91,43.96,43.82,43.9,9900.0,37.6114,37.6542,37.5343,37.6028,9900.0
2014-01-28 11:00:00,43.91,43.93,43.86,43.88,7300.0,37.6114,37.6285,37.5685,37.5857,7300.0
2014-01-28 11:10:00,43.87,43.88,43.78,43.86,12600.0,37.5771,37.5857,37.5,37.5685,12600.0
2014-01-28 11:20:00,43.84,43.89,43.83,43.83,6600.0,37.5514,37.5942,37.5428,37.5428,6600.0
2014-01-28 11:30:00,43.83,43.9,43.79,43.86,10500.0,37.5428,37.6028,37.5086,37.5685,10500.0
2014-01-28 11:40:00,43.88,43.92,43.83,43.88,12600.0,37.5857,37.6199,37.5428,37.5857,12600.0
2014-01-28 11:50:00,43.86,43.92,43.85,43.9,7500.0,37.5685,37.6199,37.56,37.6028,7500.0
2014-01-28 12:00:00,43.91,43.95,43.89,43.93,4100.0,37.6114,37.6456,37.5942,37.6285,4100.0
2014-01-28 12:10:00,43.95,43.96,43.86,43.88,5800.0,37.6456,37.6542,37.5685,37.5857,5800.0
2014-01-28 12:20:00,43.88,43.91,43.86,43.89,6000.0,37.5857,37.6114,37.5685,37.5942,6000.0
2014-01-28 12:30:00,43.9,43.93,43.88,43.89,5800.0,37.6028,37.6285,37.5857,37.5942,5800.0
2014-01-28 12:40:00,43.88,43.88,43.83,43.86,13800.0,37.5857,37.5857,37.5428,37.5685,13800.0
2014-01-28 12:50:00,43.86,43.88,43.85,43.87,15400.0,37.5685,37.5857,37.56,37.5771,15400.0
2014-01-28 13:00:00,43.88,43.89,43.84,43.85,8900.0,37.5857,37.5942,37.5514,37.56,8900.0
2014-01-28 13:10:00,43.86,43.9,43.86,43.88,7700.0,37.5685,37.6028,37.5685,37.5857,7700.0
2014-01-28 13:20:00,43.88,43.9,43.86,43.89,11200.0,37.5857,37.6028,37.5685,37.5942,11200.0
2014-01-28 13:30:00,43.89,43.9,43.82,43.85,16500.0,37.5942,37.6028,37.5343,37.56,16500.0
2014-01-28 13:40:00,43.86,43.87,43.85,43.86,12600.0,37.5685,37.5771,37.56,37.5685,12600.0
2014-01-28 13:50:00,43.85,43.87,43.85,43.86,13100.0,37.56,37.5771,37.56,37.5685,13100.0
2014-01-28 14:00:00,43.86,43.9,43.85,43.88,16400.0,37.5685,37.6028,37.56,37.5857,16400.0
2014-01-28 14:10:00,43.87,43.88,43.85,43.86,11100.0,37.5771,37.5857,37.56,37.5685,11100.0
2014-01-28 14:20:00,43.87,43.95,43.85,43.89,23400.0,37.5771,37.6456,37.56,37.5942,23400.0
2014-01-28 14:30:00,43.88,44.0,43.88,44.0,9900.0,37.5857,37.6884,37.5857,37.6884,9900.0
2014-01-28 14:40:00,44.0,44.02,43.99,44.02,10300.0,37.6884,37.7056,37.6799,37.7056,10300.0
2014-01-28 14:50:00,44.02,44.06,44.01,44.01,8900.0,37.7056,37.7398,37.697,37.697,8900.0
2014-01-28 15:00:00,44.01,44.05,44.0,44.05,13800.0,37.697,37.7313,37.6884,37.7313,13800.0
2014-01-28 15:10:00,44.05,44.06,44.01,44.02,14000.0,37.7313,37.7398,37.697,37.7056,14000.0
2014-01-28 15:20:00,44.02,44.07,44.0,44.07,14100.0,37.7056,37.7484,37.6884,37.7484,14100.0
2014-01-28 15:30:00,44.06,44.17,44.05,44.15,47000.0,37.7398,37.8341,37.7313,37.8169,47000.0
2014-01-28 15:40:00,44.14,44.15,44.07,44.07,45800.0,37.8084,37.8169,37.7484,37.7484,45800.0
2014-01-28 15:50:00,44.07,44.11,44.03,44.11,81600.0,37.7484,37.7827,37.7141,37.7827,81600.0
2014-01-29 09:30:00,43.16,43.32,43.05,43.3,68900.0,36.9689,37.106,36.8747,37.0889,68900.0
2014-01-29 09:40:00,43.3,43.57,43.28,43.53,45200.0,37.0889,37.3201,37.0717,37.2859,45200.0
2014-01-29 09:50:00,43.56,43.69,43.47,43.63,46200.0,37.3116,37.4229,37.2345,37.3715,46200.0
2014-01-29 10:00:00,43.62,43.83,43.54,43.79,66900.0,37.363,37.5428,37.2944,37.5086,66900.0
2014-01-29 10:10:00,43.78,43.78,43.55,43.58,38500.0,37.5,37.5,37.303,37.3287,38500.0
2014-01-29 10:20:00,43.6,43.71,43.56,43.67,40800.0,37.3458,37.44,37.3116,37.4058,40800.0
2014-01-29 10:30:00,43.7,43.81,43.65,43.68,25700.0,37.4315,37.5257,37.3887,37.4143,25700.0
2014-01-29 10:40:00,43.66,43.72,43.55,43.62,26900.0,37.3972,37.4486,37.303,37.363,26900.0
2014-01-29 10:50:00,43.6,43.65,43.6,43.65,9400.0,37.3458,37.3887,37.3458,37.3887,9400.0
2014-01-29 11:00:00,43.64,43.7,43.64,43.67,11800.0,37.3801,37.4315,37.3801,37.4058,11800.0
2014-01-29 11:10:00,43.65,43.68,43.64,43.68,15100.0,37.3887,37.4143,37.3801,37.4143,15100.0
2014-01-29 11:20:00,43.68,43.79,43.68,43.77,12500.0,37.4143,37.5086,37.4143,37.4914,12500.0
2014-01-29 11:30:00,43.78,43.84,43.76,43.8,18600.0,37.5,37.5514,37.4829,37.5171,18600.0
2014-01-29 11:40:00,43.78,43.79,43.64,43.66,8800.0,37.5,37.5086,37.3801,37.3972,8800.0
2014-01-29 11:50:00,43.66,43.78,43.65,43.78,14400.0,37.3972,37.5,37.3887,37.5,14400.0
2014-01-29 12:00:00,43.79,43.79,43.73,43.77,26100.0,37.5086,37.5086,37.4572,37.4914,26100.0
2014-01-29 12:10:00,43.77,43.83,43.76,43.79,11600.0,37.4914,37.5428,37.4829,37.5086,11600.0
2014-01-29 12:20:00,43.81,43.84,43.76,43.76,5100.0,37.5257,37.5514,37.4829,37.4829,5100.0
2014-01-29 12:30:00,43.75,43.77,43.73,43.75,12000.0,37.4743,37.4914,37.4572,37.4743,12000.0
2014-01-29 12:40:00,43.74,43.82,43.74,43.81,2800.0,37.4657,37.5343,37.4657,37.5257,2800.0
2014-01-29 12:50:00,43.84,43.84,43.78,43.8,7800.0,37.5514,37.5514,37.5,37.5171,7800.0
2014-01-29 13:00:00,43.79,43.8,43.72,43.76,8000.0,37.5086,37.5171,37.4486,37.4829,8000.0
2014-01-29 13:10:00,43.76,43.78,43.73,43.77,10200.0,37.4829,37.5,37.4572,37.4914,10200.0
2014-01-29 13:20:00,43.76,43.78,43.73,43.74,4400.0,37.4829,37.5,37.4572,37.4657,4400.0
2014-01-29 13:30:00,43.74,43.78,43.72,43.76,7400.0,37.4657,37.5,37.4486,37.4829,7400.0
2014-01-29 13:40:00,43.74,43.75,43.68,43.7,5000.0,37.4657,37.4743,37.4143,37.4315,5000.0
2014-01-29 13:50:00,43.7,43.74,43.68,43.74,14000.0,37.4315,37.4657,37.4143,37.4657,14000.0
2014-01-29 14:00:00,43.74,43.87,43.72,43.79,47800.0,37.4657,37.5771,37.4486,37.5086,47800.0
2014-01-29 14:10:00,43.79,43.89,43.74,43.76,39700.0,37.5086,37.5942,37.4657,37.4829,39700.0
2014-01-29 14:20:00,43.75,43.82,43.74,43.77,37000.0,37.4743,37.5343,37.4657,37.4914,37000.0
2014-01-29 14:30:00,43.76,43.8,43.74,43.79,18300.0,37.4829,37.5171,37.4657,37.5086,18300.0
2014-01-29 14:40:00,43.79,43.82,43.72,43.73,16400.0,37.5086,37.5343,37.4486,37.4572,16400.0
2014-01-29 14:50:00,43.73,43.75,43.64,43.65,23200.0,37.4572,37.4743,37.3801,37.3887,23200.0
2014-01-29 15:00:00,43.63,43.64,43.59,43.61,25600.0,37.3715,37.3801,37.3373,37.3544,25600.0
2014-01-29 15:10:00,43.6,43.66,43.58,43.6,40600.0,37.3458,37.3972,37.3287,37.3458,40600.0
2014-01-29 15:20:00,43.6,43.7,43.58,43.68,61100.0,37.3458,37.4315,37.3287,37.4143,61100.0
2014-01-29 15:30:00,43.68,43.69,43.62,43.69,70000.0,37.4143,37.4229,37.363,37.4229,70000.0
2014-01-29 15:40:00,43.67,43.75,43.66,43.66,83600.0,37.4058,37.4743,37.3972,37.3972,83600.0
2014-01-29 15:50:00,43.67,43.68,43.6,43.6,86000.0,37.4058,37.4143,37.3458,37.3458,86000.0
2014-01-30 09:30:00,43.13,44.11,43.08,43.92,60300.0,36.9432,37.7827,36.9004,37.6199,60300.0
2014-01-30 09:40:00,43.85,43.86,43.7,43.81,9400.0,37.56,37.5685,37.4315,37.5257,9400.0
2014-01-30 09:50:00,43.83,44.04,43.78,44.04,12700.0,37.5428,37.7227,37.5,37.7227,12700.0
2014-01-30 10:00:00,43.99,44.04,43.9,43.91,16300.0,37.6799,37.7227,37.6028,37.6114,16300.0
2014-01-30 10:10:00,43.91,44.07,43.91,44.0,15000.0,37.6114,37.7484,37.6114,37.6884,15000.0
2014-01-30 10:20:00,43.97,44.13,43.96,43.98,13800.0,37.6627,37.7998,37.6542,37.6713,13800.0
2014-01-30 10:30:00,43.98,44.09,43.91,44.05,20300.0,37.6713,37.7655,37.6114,37.7313,20300.0
2014-01-30 10:40:00,44.07,44.11,43.98,43.99,19600.0,37.7484,37.7827,37.6713,37.6799,19600.0
2014-01-30 10:50:00,44.0,44.04,43.96,44.0,16100.0,37.6884,37.7227,37.6542,37.6884,16100.0
2014-01-30 11:00:00,44.0,44.03,43.93,43.93,12600.0,37.6884,37.7141,37.6285,37.6285,12600.0
2014-01-30 11:10:00,43.93,43.93,43.83,43.85,11500.0,37.6285,37.6285,37.5428,37.56,11500.0
2014-01-30 11:20:00,43.85,43.93,43.84,43.91,11100.0,37.56,37.6285,37.5514,37.6114,11100.0
2014-01-30 11:30:00,43.91,44.04,43.91,43.97,7000.0,37.6114,37.7227,37.6114,37.6627,7000.0
2014-01-30 11:40:00,43.98,44.04,43.85,43.91,22800.0,37.6713,37.7227,37.56,37.6114,22800.0
2014-01-30 11:50:00,43.94,43.98,43.91,43.97,11600.0,37.6371,37.6713,37.6114,37.6627,11600.0
2014-01-30 12:00:00,43.95,43.96,43.91,43.93,8900.0,37.6456,37.6542,37.6114,37.6285,8900.0
2014-01-30 12:10:00,43.94,43.97,43.94,43.97,7100.0,37.6371,37.6627,37.6371,37.6627,7100.0
2014-01-30 12:20:00,43.97,43.99,43.94,43.95,6200.0,37.6627,37.6799,37.6371,37.6456,6200.0
2014-01-30 12:30:00,43.95,44.0,43.94,43.98,13100.0,37.6456,37.6884,37.6371,37.6713,13100.0
2014-01-30 12:40:00,43.98,44.0,43.97,43.98,9700.0,37.6713,37.6884,37.6627,37.6713,9700.0
2014-01-30 12:50:00,43.98,43.99,43.96,43.99,12400.0,37.6713,37.6799,37.6542,37.6799,12400.0
2014-01-30 13:00:00,43.98,43.99,43.95,43.96,7000.0,37.6713,37.6799,37.6456,37.6542,7000.0
2014-01-30 13:10:00,43.96,43.98,43.95,43.98,13500.0,37.6542,37.6713,37.6456,37.6713,13500.0
2014-01-30 13:20:00,43.98,44.0,43.96,43.96,7600.0,37.6713,37.6884,37.6542,37.6542,7600.0
2014-01-30 13:30:00,43.98,44.0,43.95,43.95,11400.0,37.6713,37.6884,37.6456,37.6456,11400.0
2014-01-30 13:40:00,43.95,44.01,43.95,43.98,10400.0,37.6456,37.697,37.6456,37.6713,10400.0
2014-01-30 13:50:00,44.0,44.01,43.94,43.95,5700.0,37.6884,37.697,37.6371,37.6456,5700.0
2014-01-30 14:00:00,43.95,43.95,43.86,43.87,10300.0,37.6456,37.6456,37.5685,37.5771,10300.0
2014-01-30 14:10:00,43.87,43.93,43.87,43.92,5800.0,37.5771,37.6285,37.5771,37.6199,5800.0
2014-01-30 14:20:00,43.91,43.94,43.87,43.88,16200.0,37.6114,37.6371,37.5771,37.5857,16200.0
2014-01-30 14:30:00,43.88,43.94,43.88,43.92,9200.0,37.5857,37.6371,37.5857,37.6199,9200.0
2014-01-30 14:40:00,43.91,43.94,43.86,43.86,8000.0,37.6114,37.6371,37.5685,37.5685,8000.0
2014-01-30 14:50:00,43.87,43.91,43.87,43.9,11200.0,37.5771,37.6114,37.5771,37.6028,11200.0
2014-01-30 15:00:00,43.89,43.94,43.88,43.9,10700.0,37.5942,37.6371,37.5857,37.6028,10700.0
2014-01-30 15:10:00,43.9,43.93,43.9,43.91,13500.0,37.6028,37.6285,37.6028,37.6114,13500.0
2014-01-30 15:20:00,43.91,43.93,43.9,43.91,10300.0,37.6114,37.6285,37.6028,37.6114,10300.0
2014-01-30 15:30:00,43.91,43.92,43.86,43.86,23300.0,37.6114,37.6199,37.5685,37.5685,23300.0
2014-01-30 15:40:00,43.87,43.96,43.86,43.89,37000.0,37.5771,37.6542,37.5685,37.5942,37000.0
2014-01-30 15:50:00,43.89,43.97,43.89,43.94,71200.0,37.5942,37.6627,37.5942,37.6371,71200.0
2014-01-31 09:30:00,43.68,43.69,43.36,43.39,36300.0,37.4143,37.4229,37.1403,37.1659,36300.0
2014-01-31 09:40:00,43.43,43.7,43.43,43.7,12700.0,37.2002,37.4315,37.2002,37.4315,12700.0
2014-01-31 09:50:00,43.69,43.69,43.52,43.64,24000.0,37.4229,37.4229,37.2773,37.3801,24000.0
2014-01-31 10:00:00,43.64,43.79,43.6,43.62,11800.0,37.3801,37.5086,37.3458,37.363,11800.0
2014-01-31 10:10:00,43.62,43.68,43.53,43.64,12900.0,37.363,37.4143,37.2859,37.3801,12900.0
2014-01-31 10:20:00,43.63,43.66,43.58,43.62,20400.0,37.3715,37.3972,37.3287,37.363,20400.0
2014-01-31 10:30:00,43.64,43.68,43.6,43.66,13900.0,37.3801,37.4143,37.3458,37.3972,13900.0
2014-01-31 10:40:00,43.66,43.68,43.6,43.67,12200.0,37.3972,37.4143,37.3458,37.4058,12200.0
2014-01-31 10:50:00,43.68,43.7,43.61,43.63,19100.0,37.4143,37.4315,37.3544,37.3715,19100.0
2014-01-31 11:00:00,43.66,43.68,43.62,43.66,23200.0,37.3972,37.4143,37.363,37.3972,23200.0
2014-01-31 11:10:00,43.67,43.72,43.62,43.63,14000.0,37.4058,37.4486,37.363,37.3715,14000.0
2014-01-31 11:20:00,43.64,43.71,43.6,43.71,10400.0,37.3801,37.44,37.3458,37.44,10400.0
2014-01-31 11:30:00,43.73,43.74,43.64,43.66,11500.0,37.4572,37.4657,37.3801,37.3972,11500.0
2014-01-31 11:40:00,43.66,43.75,43.66,43.71,3300.0,37.3972,37.4743,37.3972,37.44,3300.0
2014-01-31 11:50:00,43.71,43.77,43.7,43.77,3500.0,37.44,37.4914,37.4315,37.4914,3500.0
2014-01-31 12:00:00,43.76,43.86,43.76,43.83,3400.0,37.4829,37.5685,37.4829,37.5428,3400.0
2014-01-31 12:10:00,43.84,43.87,43.72,43.76,3500.0,37.5514,37.5771,37.4486,37.4829,3500.0
2014-01-31 12:20:00,43.78,43.84,43.77,43.83,3400.0,37.5,37.5514,37.4914,37.5428,3400.0
2014-01-31 12:30:00,43.83,43.84,43.77,43.82,8200.0,37.5428,37.5514,37.4914,37.5343,8200.0
2014-01-31 12:40:00,43.81,43.84,43.75,43.77,9000.0,37.5257,37.5514,37.4743,37.4914,9000.0
2014-01-31 12:50:00,43.77,43.8,43.75,43.75,7500.0,37.4914,37.5171,37.4743,37.4743,7500.0
2014-01-31 13:00:00,43.77,43.77,43.66,43.68,9800.0,37.4914,37.4914,37.3972,37.4143,9800.0
2014-01-31 13:10:00,43.69,43.73,43.66,43.67,7300.0,37.4229,37.4572,37.3972,37.4058,7300.0
2014-01-31 13:20:00,43.68,43.74,43.68,43.74,12300.0,37.4143,37.4657,37.4143,37.4657,12300.0
2014-01-31 13:30:00,43.75,43.8,43.73,43.79,6700.0,37.4743,37.5171,37.4572,37.5086,6700.0
2014-01-31 13:40:00,43.79,43.79,43.68,43.68,19400.0,37.5086,37.5086,37.4143,37.4143,19400.0
2014-01-31 13:50:00,43.7,43.71,43.67,43.68,31300.0,37.4315,37.44,37.4058,37.4143,31300.0
2014-01-31 14:00:00,43.68,43.72,43.66,43.69,15900.0,37.4143,37.4486,37.3972,37.4229,15900.0
2014-01-31 14:10:00,43.7,43.7,43.58,43.66,11100.0,37.4315,37.4315,37.3287,37.3972,11100.0
2014-01-31 14:20:00,43.67,43.68,43.63,43.64,7400.0,37.4058,37.4143,37.3715,37.3801,7400.0
2014-01-31 14:30:00,43.66,43.72,43.65,43.71,23700.0,37.3972,37.4486,37.3887,37.44,23700.0
2014-01-31 14:40:00,43.72,43.75,43.68,43.73,11800.0,37.4486,37.4743,37.4143,37.4572,11800.0
2014-01-31 14:50:00,43.72,43.73,43.69,43.7,12000.0,37.4486,37.4572,37.4229,37.4315,12000.0
2014-01-31 15:00:00,43.7,43.73,43.68,43.7,11400.0,37.4315,37.4572,37.4143,37.4315,11400.0
2014-01-31 15:10:00,43.71,43.81,43.68,43.71,16400.0,37.44,37.5257,37.4143,37.44,16400.0
2014-01-31 15:20:00,43.7,43.75,43.68,43.71,15900.0,37.4315,37.4743,37.4143,37.44,15900.0
2014-01-31 15:30:00,43.71,43.74,43.7,43.73,26000.0,37.44,37.4657,37.4315,37.4572,26000.0
2014-01-31 15:40:00,43.73,43.76,43.65,43.7,39700.0,37.4572,37.4829,37.3887,37.4315,39700.0
2014-01-31 15:50:00,43.7,43.71,43.53,43.59,62700.0,37.4315,37.44,37.2859,37.3373,62700.0
2014-02-03 09:30:00,43.37,43.41,43.07,43.27,58700.0,37.1488,37.1831,36.8918,37.0632,58700.0
2014-02-03 09:40:00,43.3,43.35,43.19,43.2,25500.0,37.0889,37.1317,36.9946,37.0032,25500.0
2014-02-03 09:50:00,43.2,43.23,43.16,43.16,12500.0,37.0032,37.0289,36.9689,36.9689,12500.0
2014-02-03 10:00:00,43.16,43.16,42.76,42.76,82700.0,36.9689,36.9689,36.6263,36.6263,82700.0
2014-02-03 10:10:00,42.76,42.84,42.71,42.71,53100.0,36.6263,36.6948,36.5835,36.5835,53100.0
2014-02-03 10:20:00,42.73,42.85,42.73,42.77,99800.0,36.6006,36.7034,36.6006,36.6349,99800.0
2014-02-03 10:30:00,42.77,42.88,42.7,42.84,34500.0,36.6349,36.7291,36.5749,36.6948,34500.0
2014-02-03 10:40:00,42.8,42.89,42.76,42.76,22600.0,36.6606,36.7377,36.6263,36.6263,22600.0
2014-02-03 10:50:00,42.76,42.77,42.66,42.72,64100.0,36.6263,36.6349,36.5407,36.5921,64100.0
2014-02-03 11:00:00,42.71,42.73,42.6,42.62,39200.0,36.5835,36.6006,36.4893,36.5064,39200.0
2014-02-03 11:10:00,42.62,42.63,42.46,42.56,58500.0,36.5064,36.515,36.3694,36.455,58500.0
2014-02-03 11:20:00,42.56,42.66,42.54,42.54,49100.0,36.455,36.5407,36.4379,36.4379,49100.0
2014-02-03 11:30:00,42.53,42.55,42.35,42.35,73400.0,36.4293,36.4464,36.2751,36.2751,73400.0
2014-02-03 11:40:00,42.36,42.38,42.28,42.31,38500.0,36.2837,36.3008,36.2152,36.2409,38500.0
2014-02-03 11:50:00,42.31,42.42,42.28,42.39,35600.0,36.2409,36.3351,36.2152,36.3094,35600.0
2014-02-03 12:00:00,42.38,42.38,42.21,42.27,29600.0,36.3008,36.3008,36.1552,36.2066,29600.0
2014-02-03 12:10:00,42.26,42.27,42.08,42.09,118900.0,36.198,36.2066,36.0439,36.0524,118900.0
2014-02-03 12:20:00,42.08,42.25,42.02,42.25,38500.0,36.0439,36.1895,35.9925,36.1895,38500.0
2014-02-03 12:30:00,42.23,42.27,42.16,42.16,47800.0,36.1723,36.2066,36.1124,36.1124,47800.0
2014-02-03 12:40:00,42.16,42.23,42.11,42.18,38100.0,36.1124,36.1723,36.0696,36.1295,38100.0
2014-02-03 12:50:00,42.18,42.18,42.04,42.05,33800.0,36.1295,36.1295,36.0096,36.0182,33800.0
2014-02-03 13:00:00,42.05,42.06,41.76,41.79,47200.0,36.0182,36.0267,35.7698,35.7955,47200.0
2014-02-03 13:10:00,41.79,41.92,41.77,41.86,52000.0,35.7955,35.9068,35.7783,35.8554,52000.0
2014-02-03 13:20:00,41.86,41.88,41.52,41.55,72700.0,35.8554,35.8725,35.5642,35.5899,72700.0
2014-02-03 13:30:00,41.55,41.77,41.54,41.66,54500.0,35.5899,35.7783,35.5813,35.6841,54500.0
2014-02-03 13:40:00,41.66,42.03,41.59,42.02,88900.0,35.6841,36.001,35.6241,35.9925,88900.0
2014-02-03 13:50:00,42.0,42.32,42.0,42.24,85900.0,35.9753,36.2494,35.9753,36.1809,85900.0
2014-02-03 14:00:00,42.23,42.41,42.15,42.34,142100.0,36.1723,36.3265,36.1038,36.2666,142100.0
2014-02-03 14:10:00,42.33,42.56,42.28,42.54,86700.0,36.258,36.455,36.2152,36.4379,86700.0
2014-02-03 14:20:00,42.54,42.56,42.43,42.45,55900.0,36.4379,36.455,36.3437,36.3608,55900.0
2014-02-03 14:30:00,42.45,42.46,42.42,42.42,56700.0,36.3608,36.3694,36.3351,36.3351,56700.0
2014-02-03 14:40:00,42.42,42.45,42.19,42.24,55900.0,36.3351,36.3608,36.1381,36.1809,55900.0
2014-02-03 14:50:00,42.27,42.29,42.21,42.24,43800.0,36.2066,36.2237,36.1552,36.1809,43800.0
2014-02-03 15:00:00,42.25,42.36,42.16,42.35,165400.0,36.1895,36.2837,36.1124,36.2751,165400.0
2014-02-03 15:10:00,42.35,42.46,42.29,42.32,113700.0,36.2751,36.3694,36.2237,36.2494,113700.0
2014-02-03 15:20:00,42.32,42.32,42.18,42.2,91900.0,36.2494,36.2494,36.1295,36.1466,91900.0
2014-02-03 15:30:00,42.2,42.25,42.17,42.17,104700.0,36.1466,36.1895,36.1209,36.1209,104700.0
2014-02-03 15:40:00,42.18,42.22,42.02,42.07,137900.0,36.1295,36.1638,35.9925,36.0353,137900.0
2014-02-03 15:50:00,42.07,42.17,42.0,42.05,226900.0,36.0353,36.1209,35.9753,36.0182,226900.0
2014-02-04 09:30:00,42.71,42.98,42.71,42.9,51700.0,36.5835,36.8148,36.5835,36.7462,51700.0
2014-02-04 09:40:00,42.89,43.07,42.8,43.03,44500.0,36.7377,36.8918,36.6606,36.8576,44500.0
2014-02-04 09:50:00,43.03,43.09,42.88,42.88,28500.0,36.8576,36.909,36.7291,36.7291,28500.0
2014-02-04 10:00:00,42.89,42.91,42.65,42.66,19900.0,36.7377,36.7548,36.5321,36.5407,19900.0
2014-02-04 10:10:00,42.69,42.69,42.5,42.51,32200.0,36.5664,36.5664,36.4036,36.4122,32200.0
2014-02-04 10:20:00,42.52,42.57,42.4,42.49,42600.0,36.4207,36.4636,36.318,36.395,42600.0
2014-02-04 10:30:00,42.49,42.6,42.44,42.53,22800.0,36.395,36.4893,36.3522,36.4293,22800.0
2014-02-04 10:40:00,42.53,42.56,42.47,42.56,16600.0,36.4293,36.455,36.3779,36.455,16600.0
2014-02-04 10:50:00,42.57,42.6,42.51,42.52,14500.0,36.4636,36.4893,36.4122,36.4207,14500.0
2014-02-04 11:00:00,42.5,42.61,42.5,42.58,14200.0,36.4036,36.4978,36.4036,36.4721,14200.0
2014-02-04 11:10:00,42.6,42.7,42.58,42.7,32100.0,36.4893,36.5749,36.4721,36.5749,32100.0
2014-02-04 11:20:00,42.69,42.74,42.65,42.7,14500.0,36.5664,36.6092,36.5321,36.5749,14500.0
2014-02-04 11:30:00,42.7,42.72,42.6,42.66,26800.0,36.5749,36.5921,36.4893,36.5407,26800.0
2014-02-04 11:40:00,42.65,42.72,42.61,42.68,6000.0,36.5321,36.5921,36.4978,36.5578,6000.0
2014-02-04 11:50:00,42.66,42.73,42.64,42.7,17800.0,36.5407,36.6006,36.5235,36.5749,17800.0
2014-02-04 12:00:00,42.72,42.72,42.69,42.7,13200.0,36.5921,36.5921,36.5664,36.5749,13200.0
2014-02-04 12:10:00,42.7,42.72,42.69,42.71,13100.0,36.5749,36.5921,36.5664,36.5835,13100.0
2014-02-04 12:20:00,42.72,42.74,42.7,42.72,12100.0,36.5921,36.6092,36.5749,36.5921,12100.0
2014-02-04 12:30:00,42.71,42.76,42.7,42.74,15000.0,36.5835,36.6263,36.5749,36.6092,15000.0
2014-02-04 12:40:00,42.75,42.77,42.7,42.75,21700.0,36.6178,36.6349,36.5749,36.6178,21700.0
2014-02-04 12:50:00,42.74,42.76,42.72,42.76,6800.0,36.6092,36.6263,36.5921,36.6263,6800.0
2014-02-04 13:00:00,42.75,42.8,42.75,42.78,36500.0,36.6178,36.6606,36.6178,36.6434,36500.0
2014-02-04 13:10:00,42.79,42.79,42.7,42.77,26300.0,36.652,36.652,36.5749,36.6349,26300.0
2014-02-04 13:20:00,42.77,42.81,42.75,42.77,18100.0,36.6349,36.6691,36.6178,36.6349,18100.0
2014-02-04 13:30:00,42.76,42.85,42.74,42.85,11700.0,36.6263,36.7034,36.6092,36.7034,11700.0
2014-02-04 13:40:00,42.86,42.98,42.84,42.95,27200.0,36.712,36.8148,36.6948,36.7891,27200.0
2014-02-04 13:50:00,42.96,42.98,42.91,42.92,45300.0,36.7976,36.8148,36.7548,36.7634,45300.0
2014-02-04 14:00:00,42.89,42.95,42.82,42.91,29200.0,36.7377,36.7891,36.6777,36.7548,29200.0
2014-02-04 14:10:00,42.93,43.0,42.91,42.91,19500.0,36.7719,36.8319,36.7548,36.7548,19500.0
2014-02-04 14:20:00,42.91,43.0,42.91,42.98,14200.0,36.7548,36.8319,36.7548,36.8148,14200.0
2014-02-04 14:30:00,42.98,43.1,42.98,43.1,33500.0,36.8148,36.9175,36.8148,36.9175,33500.0
2014-02-04 14:40:00,43.11,43.16,43.07,43.1,46200.0,36.9261,36.9689,36.8918,36.9175,46200.0
2014-02-04 14:50:00,43.08,43.11,43.06,43.07,14900.0,36.9004,36.9261,36.8833,36.8918,14900.0
2014-02-04 15:00:00,43.07,43.2,43.06,43.19,37000.0,36.8918,37.0032,36.8833,36.9946,37000.0
2014-02-04 15:10:00,43.19,43.25,43.19,43.22,34000.0,36.9946,37.046,36.9946,37.0203,34000.0
2014-02-04 15:20:00,43.21,43.25,43.16,43.16,25500.0,37.0118,37.046,36.9689,36.9689,25500.0
2014-02-04 15:30:00,43.16,43.22,43.13,43.19,46100.0,36.9689,37.0203,36.9432,36.9946,46100.0
2014-02-04 15:40:00,43.19,43.22,43.11,43.12,72500.0,36.9946,37.0203,36.9261,36.9347,72500.0
2014-02-04 15:50:00,43.11,43.19,43.07,43.13,134500.0,36.9261,36.9946,36.8918,36.9432,134500.0
2014-02-05 09:30:00,43.16,43.46,42.83,43.25,33800.0,36.9689,37.2259,36.6863,37.046,33800.0
2014-02-05 09:40:00,43.3,43.3,43.1,43.2,24800.0,37.0889,37.0889,36.9175,37.0032,24800.0
2014-02-05 09:50:00,43.15,43.2,43.1,43.14,23900.0,36.9604,37.0032,36.9175,36.9518,23900.0
2014-02-05 10:00:00,43.18,43.28,43.06,43.16,22500.0,36.9861,37.0717,36.8833,36.9689,22500.0
2014-02-05 10:10:00,43.15,43.15,43.0,43.12,33000.0,36.9604,36.9604,36.8319,36.9347,33000.0
2014-02-05 10:20:00,43.11,43.16,43.01,43.07,24700.0,36.9261,36.9689,36.8405,36.8918,24700.0
2014-02-05 10:30:00,43.07,43.15,43.04,43.15,12900.0,36.8918,36.9604,36.8662,36.9604,12900.0
2014-02-05 10:40:00,43.15,43.19,43.12,43.18,27100.0,36.9604,36.9946,36.9347,36.9861,27100.0
2014-02-05 10:50:00,43.18,43.27,43.18,43.23,13500.0,36.9861,37.0632,36.9861,37.0289,13500.0
2014-02-05 11:00:00,43.24,43.32,43.23,43.3,24900.0,37.0375,37.106,37.0289,37.0889,24900.0
2014-02-05 11:10:00,43.3,43.55,43.3,43.51,31300.0,37.0889,37.303,37.0889,37.2687,31300.0
2014-02-05 11:20:00,43.52,43.66,43.5,43.64,85500.0,37.2773,37.3972,37.2602,37.3801,85500.0
2014-02-05 11:30:00,43.65,43.69,43.64,43.68,29100.0,37.3887,37.4229,37.3801,37.4143,29100.0
2014-02-05 11:40:00,43.68,43.86,43.67,43.82,15400.0,37.4143,37.5685,37.4058,37.5343,15400.0
2014-02-05 11:50:00,43.84,43.87,43.79,43.84,14200.0,37.5514,37.5771,37.5086,37.5514,14200.0
2014-02-05 12:00:00,43.87,43.87,43.74,43.77,14400.0,37.5771,37.5771,37.4657,37.4914,14400.0
2014-02-05 12:10:00,43.74,43.8,43.66,43.71,16900.0,37.4657,37.5171,37.3972,37.44,16900.0
2014-02-05 12:20:00,43.72,43.79,43.71,43.73,21500.0,37.4486,37.5086,37.44,37.4572,21500.0
2014-02-05 12:30:00,43.72,43.73,43.66,43.7,39600.0,37.4486,37.4572,37.3972,37.4315,39600.0
2014-02-05 12:40:00,43.71,43.78,43.69,43.78,16600.0,37.44,37.5,37.4229,37.5,16600.0
2014-02-05 12:50:00,43.78,43.83,43.76,43.77,15900.0,37.5,37.5428,37.4829,37.4914,15900.0
2014-02-05 13:00:00,43.78,43.88,43.73,43.87,22200.0,37.5,37.5857,37.4572,37.5771,22200.0
2014-02-05 13:10:00,43.87,43.91,43.8,43.89,13900.0,37.5771,37.6114,37.5171,37.5942,13900.0
2014-02-05 13:20:00,43.89,43.89,43.72,43.73,22800.0,37.5942,37.5942,37.4486,37.4572,22800.0
2014-02-05 13:30:00,43.73,43.77,43.71,43.74,8800.0,37.4572,37.4914,37.44,37.4657,8800.0
2014-02-05 13:40:00,43.75,43.77,43.69,43.7,17900.0,37.4743,37.4914,37.4229,37.4315,17900.0
2014-02-05 13:50:00,43.71,43.74,43.68,43.69,14900.0,37.44,37.4657,37.4143,37.4229,14900.0
2014-02-05 14:00:00,43.71,43.74,43.65,43.66,17300.0,37.44,37.4657,37.3887,37.3972,17300.0
2014-02-05 14:10:00,43.66,43.69,43.64,43.66,36000.0,37.3972,37.4229,37.3801,37.3972,36000.0
2014-02-05 14:20:00,43.66,43.67,43.6,43.63,20200.0,37.3972,37.4058,37.3458,37.3715,20200.0
2014-02-05 14:30:00,43.63,43.67,43.63,43.64,27000.0,37.3715,37.4058,37.3715,37.3801,27000.0
2014-02-05 14:40:00,43.65,43.68,43.63,43.68,17400.0,37.3887,37.4143,37.3715,37.4143,17400.0
2014-02-05 14:50:00,43.68,43.71,43.63,43.64,22300.0,37.4143,37.44,37.3715,37.3801,22300.0
2014-02-05 15:00:00,43.64,43.67,43.59,43.6,15400.0,37.3801,37.4058,37.3373,37.3458,15400.0
2014-02-05 15:10:00,43.6,43.67,43.59,43.67,22300.0,37.3458,37.4058,37.3373,37.4058,22300.0
2014-02-05 15:20:00,43.66,43.68,43.62,43.64,43800.0,37.3972,37.4143,37.363,37.3801,43800.0
2014-02-05 15:30:00,43.64,43.65,43.56,43.57,39500.0,37.3801,37.3887,37.3116,37.3201,39500.0
2014-02-05 15:40:00,43.58,43.59,43.5,43.52,63800.0,37.3287,37.3373,37.2602,37.2773,63800.0
2014-02-05 15:50:00,43.52,43.54,43.44,43.49,81600.0,37.2773,37.2944,37.2088,37.2516,81600.0
2014-02-06 09:30:00,43.89,44.05,43.82,43.87,37300.0,37.5942,37.7313,37.5343,37.5771,37300.0
2014-02-06 09:40:00,43.88,44.12,43.69,44.02,20100.0,37.5857,37.7912,37.4229,37.7056,20100.0
2014-02-06 09:50:00,44.07,44.25,43.97,44.18,31000.0,37.7484,37.9026,37.6627,37.8426,31000.0
2014-02-06 10:00:00,44.18,44.33,44.16,44.28,15900.0,37.8426,37.9711,37.8255,37.9283,15900.0
2014-02-06 10:10:00,44.28,44.36,44.14,44.34,27200.0,37.9283,37.9968,37.8084,37.9797,27200.0
2014-02-06 10:20:00,44.34,44.39,44.18,44.24,43700.0,37.9797,38.0225,37.8426,37.894,43700.0
2014-02-06 10:30:00,44.24,44.32,44.09,44.11,16300.0,37.894,37.9625,37.7655,37.7827,16300.0
2014-02-06 10:40:00,44.11,44.29,44.11,44.22,18800.0,37.7827,37.9368,37.7827,37.8769,18800.0
2014-02-06 10:50:00,44.17,44.22,44.11,44.19,16600.0,37.8341,37.8769,37.7827,37.8512,16600.0
2014-02-06 11:00:00,44.19,44.19,44.07,44.07,12100.0,37.8512,37.8512,37.7484,37.7484,12100.0
2014-02-06 11:10:00,44.05,44.08,43.9,43.92,15100.0,37.7313,37.757,37.6028,37.6199,15100.0
2014-02-06 11:20:00,43.91,43.91,43.8,43.84,16700.0,37.6114,37.6114,37.5171,37.5514,16700.0
2014-02-06 11:30:00,43.81,43.84,43.81,43.81,9400.0,37.5257,37.5514,37.5257,37.5257,9400.0
2014-02-06 11:40:00,43.81,43.83,43.81,43.82,16800.0,37.5257,37.5428,37.5257,37.5343,16800.0
2014-02-06 11:50:00,43.82,43.85,43.81,43.81,19000.0,37.5343,37.56,37.5257,37.5257,19000.0
2014-02-06 12:00:00,43.82,43.83,43.77,43.77,20400.0,37.5343,37.5428,37.4914,37.4914,20400.0
2014-02-06 12:10:00,43.77,43.79,43.63,43.65,15500.0,37.4914,37.5086,37.3715,37.3887,15500.0
2014-02-06 12:20:00,43.65,43.68,43.63,43.65,11300.0,37.3887,37.4143,37.3715,37.3887,11300.0
2014-02-06 12:30:00,43.68,43.69,43.63,43.64,8000.0,37.4143,37.4229,37.3715,37.3801,8000.0
2014-02-06 12:40:00,43.63,43.7,43.58,43.59,15700.0,37.3715,37.4315,37.3287,37.3373,15700.0
2014-02-06 12:50:00,43.58,43.6,43.52,43.57,18900.0,37.3287,37.3458,37.2773,37.3201,18900.0
2014-02-06 13:00:00,43.57,43.69,43.55,43.67,17200.0,37.3201,37.4229,37.303,37.4058,17200.0
2014-02-06 13:10:00,43.67,43.81,43.67,43.72,36600.0,37.4058,37.5257,37.4058,37.4486,36600.0
2014-02-06 13:20:00,43.72,43.73,43.72,43.72,17400.0,37.4486,37.4572,37.4486,37.4486,17400.0
2014-02-06 13:30:00,43.72,43.76,43.72,43.74,17700.0,37.4486,37.4829,37.4486,37.4657,17700.0
2014-02-06 13:40:00,43.76,43.76,43.74,43.76,12800.0,37.4829,37.4829,37.4657,37.4829,12800.0
2014-02-06 13:50:00,43.75,43.75,43.49,43.54,14900.0,37.4743,37.4743,37.2516,37.2944,14900.0
2014-02-06 14:00:00,43.54,43.62,43.52,43.62,26800.0,37.2944,37.363,37.2773,37.363,26800.0
2014-02-06 14:10:00,43.64,43.7,43.57,43.7,15100.0,37.3801,37.4315,37.3201,37.4315,15100.0
2014-02-06 14:20:00,43.69,43.73,43.69,43.71,8800.0,37.4229,37.4572,37.4229,37.44,8800.0
2014-02-06 14:30:00,43.71,43.81,43.7,43.81,16300.0,37.44,37.5257,37.4315,37.5257,16300.0
2014-02-06 14:40:00,43.8,43.8,43.7,43.71,24200.0,37.5171,37.5171,37.4315,37.44,24200.0
2014-02-06 14:50:00,43.72,43.75,43.7,43.75,12400.0,37.4486,37.4743,37.4315,37.4743,12400.0
2014-02-06 15:00:00,43.75,43.78,43.73,43.76,15300.0,37.4743,37.5,37.4572,37.4829,15300.0
2014-02-06 15:10:00,43.76,43.77,43.7,43.73,40500.0,37.4829,37.4914,37.4315,37.4572,40500.0
2014-02-06 15:20:00,43.73,43.74,43.63,43.64,45100.0,37.4572,37.4657,37.3715,37.3801,45100.0
2014-02-06 15:30:00,43.65,43.71,43.63,43.71,102700.0,37.3887,37.44,37.3715,37.44,102700.0
2014-02-06 15:40:00,43.71,43.74,43.59,43.63,118900.0,37.44,37.4657,37.3373,37.3715,118900.0
2014-02-06 15:50:00,43.63,43.75,43.6,43.69,150900.0,37.3715,37.4743,37.3458,37.4229,150900.0
2014-02-07 09:30:00,43.62,43.67,43.31,43.48,36100.0,37.363,37.4058,37.0974,37.243,36100.0
2014-02-07 09:40:00,43.47,43.61,43.32,43.33,23500.0,37.2345,37.3544,37.106,37.1146,23500.0
2014-02-07 09:50:00,43.33,43.48,43.27,43.3,19300.0,37.1146,37.243,37.0632,37.0889,19300.0
2014-02-07 10:00:00,43.33,43.44,43.29,43.38,14000.0,37.1146,37.2088,37.0803,37.1574,14000.0
2014-02-07 10:10:00,43.35,43.35,43.18,43.19,11000.0,37.1317,37.1317,36.9861,36.9946,11000.0
2014-02-07 10:20:00,43.16,43.21,43.04,43.12,34800.0,36.9689,37.0118,36.8662,36.9347,34800.0
2014-02-07 10:30:00,43.12,43.2,43.12,43.17,14500.0,36.9347,37.0032,36.9347,36.9775,14500.0
2014-02-07 10:40:00,43.17,43.18,43.09,43.15,11700.0,36.9775,36.9861,36.909,36.9604,11700.0
2014-02-07 10:50:00,43.16,43.27,43.15,43.2,15200.0,36.9689,37.0632,36.9604,37.0032,15200.0
2014-02-07 11:00:00,43.2,43.28,43.18,43.27,11500.0,37.0032,37.0717,36.9861,37.0632,11500.0
2014-02-07 11:10:00,43.27,43.3,43.24,43.25,24400.0,37.0632,37.0889,37.0375,37.046,24400.0
2014-02-07 11:20:00,43.25,43.3,43.25,43.29,24300.0,37.046,37.0889,37.046,37.0803,24300.0
2014-02-07 11:30:00,43.3,43.4,43.3,43.36,36800.0,37.0889,37.1745,37.0889,37.1403,36800.0
2014-02-07 11:40:00,43.35,43.38,43.32,43.38,18900.0,37.1317,37.1574,37.106,37.1574,18900.0
2014-02-07 11:50:00,43.4,43.46,43.4,43.46,13100.0,37.1745,37.2259,37.1745,37.2259,13100.0
2014-02-07 12:00:00,43.46,43.47,43.42,43.42,5900.0,37.2259,37.2345,37.1916,37.1916,5900.0
2014-02-07 12:10:00,43.41,43.57,43.41,43.57,10200.0,37.1831,37.3201,37.1831,37.3201,10200.0
2014-02-07 12:20:00,43.57,43.57,43.46,43.47,3700.0,37.3201,37.3201,37.2259,37.2345,3700.0
2014-02-07 12:30:00,43.48,43.53,43.44,43.44,8600.0,37.243,37.2859,37.2088,37.2088,8600.0
2014-02-07 12:40:00,43.47,43.47,43.39,43.41,8200.0,37.2345,37.2345,37.1659,37.1831,8200.0
2014-02-07 12:50:00,43.4,43.47,43.39,43.41,9200.0,37.1745,37.2345,37.1659,37.1831,9200.0
2014-02-07 13:00:00,43.43,43.47,43.41,43.45,5300.0,37.2002,37.2345,37.1831,37.2173,5300.0
2014-02-07 13:10:00,43.45,43.5,43.45,43.47,7900.0,37.2173,37.2602,37.2173,37.2345,7900.0
2014-02-07 13:20:00,43.48,43.49,43.46,43.46,2900.0,37.243,37.2516,37.2259,37.2259,2900.0
2014-02-07 13:30:00,43.46,43.5,43.46,43.47,8700.0,37.2259,37.2602,37.2259,37.2345,8700.0
2014-02-07 13:40:00,43.49,43.5,43.43,43.45,26500.0,37.2516,37.2602,37.2002,37.2173,26500.0
2014-02-07 13:50:00,43.43,43.49,43.42,43.48,12900.0,37.2002,37.2516,37.1916,37.243,12900.0
2014-02-07 14:00:00,43.48,43.48,43.45,43.47,2800.0,37.243,37.243,37.2173,37.2345,2800.0
2014-02-07 14:10:00,43.47,43.47,43.43,43.43,13400.0,37.2345,37.2345,37.2002,37.2002,13400.0
2014-02-07 14:20:00,43.43,43.51,43.43,43.51,11500.0,37.2002,37.2687,37.2002,37.2687,11500.0
2014-02-07 14:30:00,43.5,43.52,43.48,43.49,15900.0,37.2602,37.2773,37.243,37.2516,15900.0
2014-02-07 14:40:00,43.48,43.52,43.47,43.51,23200.0,37.243,37.2773,37.2345,37.2687,23200.0
2014-02-07 14:50:00,43.5,43.51,43.46,43.49,12100.0,37.2602,37.2687,37.2259,37.2516,12100.0
2014-02-07 15:00:00,43.49,43.54,43.48,43.49,14700.0,37.2516,37.2944,37.243,37.2516,14700.0
2014-02-07 15:10:00,43.49,43.54,43.48,43.53,17600.0,37.2516,37.2944,37.243,37.2859,17600.0
2014-02-07 15:20:00,43.52,43.54,43.52,43.52,13300.0,37.2773,37.2944,37.2773,37.2773,13300.0
2014-02-07 15:30:00,43.53,43.56,43.53,43.55,21700.0,37.2859,37.3116,37.2859,37.303,21700.0
2014-02-07 15:40:00,43.54,43.62,43.53,43.59,32500.0,37.2944,37.363,37.2859,37.3373,32500.0
2014-02-07 15:50:00,43.59,43.67,43.58,43.67,63000.0,37.3373,37.4058,37.3287,37.4058,63000.0
2014-02-10 09:30:00,43.99,44.61,43.95,44.6,62400.0,37.6799,38.2109,37.6456,38.2024,62400.0
2014-02-10 09:40:00,44.58,44.95,44.45,44.95,33500.0,38.1852,38.5022,38.0739,38.5022,33500.0
2014-02-10 09:50:00,44.93,44.97,44.43,44.78,60600.0,38.485,38.5193,38.0568,38.3566,60600.0
2014-02-10 10:00:00,44.78,44.88,44.78,44.88,17400.0,38.3566,38.4422,38.3566,38.4422,17400.0
2014-02-10 10:10:00,44.88,45.23,44.88,45.19,65100.0,38.4422,38.742,38.4422,38.7077,65100.0
2014-02-10 10:20:00,45.16,45.42,45.07,45.11,96700.0,38.6821,38.9048,38.605,38.6392,96700.0
2014-02-10 10:30:00,45.13,45.35,45.07,45.27,27900.0,38.6564,38.8448,38.605,38.7763,27900.0
2014-02-10 10:40:00,45.28,45.37,45.22,45.25,23100.0,38.7848,38.8619,38.7334,38.7591,23100.0
2014-02-10 10:50:00,45.24,45.46,45.22,45.39,19500.0,38.7506,38.939,38.7334,38.8791,19500.0
2014-02-10 11:00:00,45.39,45.39,45.26,45.35,22300.0,38.8791,38.8791,38.7677,38.8448,22300.0
2014-02-10 11:10:00,45.34,45.5,45.34,45.42,33000.0,38.8362,38.9733,38.8362,38.9048,33000.0
2014-02-10 11:20:00,45.44,45.7,45.44,45.64,31200.0,38.9219,39.1446,38.9219,39.0932,31200.0
2014-02-10 11:30:00,45.61,45.65,45.48,45.51,17800.0,39.0675,39.1018,38.9561,38.9818,17800.0
2014-02-10 11:40:00,45.54,45.65,45.43,45.49,21400.0,39.0075,39.1018,38.9133,38.9647,21400.0
2014-02-10 11:50:00,45.47,45.51,45.37,45.49,18700.0,38.9476,38.9818,38.8619,38.9647,18700.0
2014-02-10 12:00:00,45.48,45.51,45.38,45.46,18300.0,38.9561,38.9818,38.8705,38.939,18300.0
2014-02-10 12:10:00,45.47,45.51,45.43,45.49,19700.0,38.9476,38.9818,38.9133,38.9647,19700.0
2014-02-10 12:20:00,45.48,45.55,45.45,45.51,19300.0,38.9561,39.0161,38.9305,38.9818,19300.0
2014-02-10 12:30:00,45.48,45.55,45.46,45.48,13000.0,38.9561,39.0161,38.939,38.9561,13000.0
2014-02-10 12:40:00,45.5,45.64,45.49,45.63,30400.0,38.9733,39.0932,38.9647,39.0846,30400.0
2014-02-10 12:50:00,45.64,45.66,45.53,45.65,20200.0,39.0932,39.1103,38.999,39.1018,20200.0
2014-02-10 13:00:00,45.65,45.71,45.56,45.57,19000.0,39.1018,39.1532,39.0247,39.0332,19000.0
2014-02-10 13:10:00,45.59,45.66,45.58,45.64,45500.0,39.0504,39.1103,39.0418,39.0932,45500.0
2014-02-10 13:20:00,45.64,45.68,45.56,45.62,33200.0,39.0932,39.1275,39.0247,39.0761,33200.0
2014-02-10 13:30:00,45.6,45.6,45.45,45.51,14700.0,39.0589,39.0589,38.9305,38.9818,14700.0
2014-02-10 13:40:00,45.49,45.54,45.43,45.48,129900.0,38.9647,39.0075,38.9133,38.9561,129900.0
2014-02-10 13:50:00,45.48,45.5,45.4,45.42,17300.0,38.9561,38.9733,38.8876,38.9048,17300.0
2014-02-10 14:00:00,45.42,45.57,45.42,45.54,7300.0,38.9048,39.0332,38.9048,39.0075,7300.0
2014-02-10 14:10:00,45.55,45.68,45.55,45.68,12900.0,39.0161,39.1275,39.0161,39.1275,12900.0
2014-02-10 14:20:00,45.68,45.71,45.61,45.69,13400.0,39.1275,39.1532,39.0675,39.136,13400.0
2014-02-10 14:30:00,45.66,45.67,45.59,45.59,13700.0,39.1103,39.1189,39.0504,39.0504,13700.0
2014-02-10 14:40:00,45.6,45.6,45.54,45.59,10800.0,39.0589,39.0589,39.0075,39.0504,10800.0
2014-02-10 14:50:00,45.6,45.6,45.53,45.53,15200.0,39.0589,39.0589,38.999,38.999,15200.0
2014-02-10 15:00:00,45.54,45.56,45.5,45.53,18800.0,39.0075,39.0247,38.9733,38.999,18800.0
2014-02-10 15:10:00,45.53,45.59,45.53,45.54,14200.0,38.999,39.0504,38.999,39.0075,14200.0
2014-02-10 15:20:00,45.55,45.58,45.47,45.5,74400.0,39.0161,39.0418,38.9476,38.9733,74400.0
2014-02-10 15:30:00,45.5,45.58,45.49,45.53,52800.0,38.9733,39.0418,38.9647,38.999,52800.0
2014-02-10 15:40:00,45.53,45.54,45.47,45.51,35100.0,38.999,39.0075,38.9476,38.9818,35100.0
2014-02-10 15:50:00,45.51,45.59,45.5,45.57,65400.0,38.9818,39.0504,38.9733,39.0332,65400.0
2014-02-11 09:30:00,45.79,45.79,45.62,45.78,16800.0,39.2217,39.2217,39.0761,39.2131,16800.0
2014-02-11 09:40:00,45.78,45.95,45.74,45.94,19700.0,39.2131,39.3587,39.1789,39.3502,19700.0
2014-02-11 09:50:00,45.92,45.96,45.76,45.9,23300.0,39.333,39.3673,39.196,39.3159,23300.0
2014-02-11 10:00:00,45.83,45.9,45.55,45.68,14700.0,39.2559,39.3159,39.0161,39.1275,14700.0
2014-02-11 10:10:00,45.62,45.75,45.55,45.57,15600.0,39.0761,39.1874,39.0161,39.0332,15600.0
2014-02-11 10:20:00,45.58,45.72,45.49,45.59,19400.0,39.0418,39.1617,38.9647,39.0504,19400.0
2014-02-11 10:30:00,45.59,45.6,45.37,45.37,18400.0,39.0504,39.0589,38.8619,38.8619,18400.0
2014-02-11 10:40:00,45.39,45.46,45.34,45.38,22200.0,38.8791,38.939,38.8362,38.8705,22200.0
2014-02-11 10:50:00,45.39,45.44,45.31,45.35,29900.0,38.8791,38.9219,38.8105,38.8448,29900.0
2014-02-11 11:00:00,45.35,45.37,45.21,45.26,38700.0,38.8448,38.8619,38.7249,38.7677,38700.0
2014-02-11 11:10:00,45.25,45.25,45.08,45.15,41900.0,38.7591,38.7591,38.6135,38.6735,41900.0
2014-02-11 11:20:00,45.13,45.25,45.11,45.24,32000.0,38.6564,38.7591,38.6392,38.7506,32000.0
2014-02-11 11:30:00,45.24,45.49,45.24,45.41,24200.0,38.7506,38.9647,38.7506,38.8962,24200.0
2014-02-11 11:40:00,45.41,45.41,45.25,45.25,41200.0,38.8962,38.8962,38.7591,38.7591,41200.0
2014-02-11 11:50:00,45.25,45.47,45.2,45.46,34600.0,38.7591,38.9476,38.7163,38.939,34600.0
2014-02-11 12:00:00,45.46,45.62,45.43,45.58,19400.0,38.939,39.0761,38.9133,39.0418,19400.0
2014-02-11 12:10:00,45.55,45.62,45.53,45.57,13500.0,39.0161,39.0761,38.999,39.0332,13500.0
2014-02-11 12:20:00,45.58,45.67,45.5,45.51,16800.0,39.0418,39.1189,38.9733,38.9818,16800.0
2014-02-11 12:30:00,45.52,45.53,45.44,45.48,11200.0,38.9904,38.999,38.9219,38.9561,11200.0
2014-02-11 12:40:00,45.48,45.52,45.41,45.41,13500.0,38.9561,38.9904,38.8962,38.8962,13500.0
2014-02-11 12:50:00,45.41,45.52,45.38,45.48,16900.0,38.8962,38.9904,38.8705,38.9561,16900.0
2014-02-11 13:00:00,45.49,45.53,45.49,45.51,14200.0,38.9647,38.999,38.9647,38.9818,14200.0
2014-02-11 13:10:00,45.51,45.62,45.5,45.59,31500.0,38.9818,39.0761,38.9733,39.0504,31500.0
2014-02-11 13:20:00,45.59,45.63,45.59,45.6,19500.0,39.0504,39.0846,39.0504,39.0589,19500.0
2014-02-11 13:30:00,45.62,45.63,45.6,45.61,15300.0,39.0761,39.0846,39.0589,39.0675,15300.0
2014-02-11 13:40:00,45.61,45.63,45.6,45.63,11700.0,39.0675,39.0846,39.0589,39.0846,11700.0
2014-02-11 13:50:00,45.63,45.7,45.62,45.7,14700.0,39.0846,39.1446,39.0761,39.1446,14700.0
2014-02-11 14:00:00,45.71,45.75,45.69,45.75,21100.0,39.1532,39.1874,39.136,39.1874,21100.0
2014-02-11 14:10:00,45.75,45.78,45.75,45.78,20100.0,39.1874,39.2131,39.1874,39.2131,20100.0
2014-02-11 14:20:00,45.77,45.81,45.77,45.81,17100.0,39.2045,39.2388,39.2045,39.2388,17100.0
2014-02-11 14:30:00,45.8,45.88,45.58,45.66,78000.0,39.2302,39.2988,39.0418,39.1103,78000.0
2014-02-11 14:40:00,45.66,45.69,45.59,45.66,21700.0,39.1103,39.136,39.0504,39.1103,21700.0
2014-02-11 14:50:00,45.66,45.66,45.64,45.65,25100.0,39.1103,39.1103,39.0932,39.1018,25100.0
2014-02-11 15:00:00,45.66,45.66,45.58,45.62,56500.0,39.1103,39.1103,39.0418,39.0761,56500.0
2014-02-11 15:10:00,45.62,45.62,45.59,45.6,15300.0,39.0761,39.0761,39.0504,39.0589,15300.0
2014-02-11 15:20:00,45.6,45.6,45.52,45.56,53500.0,39.0589,39.0589,38.9904,39.0247,53500.0
2014-02-11 15:30:00,45.57,45.61,45.55,45.59,40700.0,39.0332,39.0675,39.0161,39.0504,40700.0
2014-02-11 15:40:00,45.58,45.59,45.54,45.55,31600.0,39.0418,39.0504,39.0075,39.0161,31600.0
2014-02-11 15:50:00,45.54,45.57,45.51,45.52,108600.0,39.0075,39.0332,38.9818,38.9904,108600.0
2014-02-12 09:30:00,45.53,45.87,45.53,45.87,32900.0,38.999,39.2902,38.999,39.2902,32900.0
2014-02-12 09:40:00,45.87,46.0,45.87,45.97,15100.0,39.2902,39.4016,39.2902,39.3759,15100.0
2014-02-12 09:50:00,45.95,46.12,45.88,45.95,7100.0,39.3587,39.5043,39.2988,39.3587,7100.0
2014-02-12 10:00:00,45.97,45.99,45.89,45.93,8300.0,39.3759,39.393,39.3073,39.3416,8300.0
2014-02-12 10:10:00,45.94,45.96,45.8,45.9,14700.0,39.3502,39.3673,39.2302,39.3159,14700.0
2014-02-12 10:20:00,45.87,45.93,45.84,45.91,11300.0,39.2902,39.3416,39.2645,39.3245,11300.0
2014-02-12 10:30:00,45.89,45.94,45.85,45.93,17800.0,39.3073,39.3502,39.2731,39.3416,17800.0
2014-02-12 10:40:00,45.92,45.97,45.92,45.97,55300.0,39.333,39.3759,39.333,39.3759,55300.0
2014-02-12 10:50:00,45.96,45.97,45.85,45.91,71300.0,39.3673,39.3759,39.2731,39.3245,71300.0
2014-02-12 11:00:00,45.91,45.93,45.86,45.9,23700.0,39.3245,39.3416,39.2816,39.3159,23700.0
2014-02-12 11:10:00,45.89,45.99,45.89,45.95,48900.0,39.3073,39.393,39.3073,39.3587,48900.0
2014-02-12 11:20:00,45.96,45.98,45.9,45.91,43100.0,39.3673,39.3844,39.3159,39.3245,43100.0
2014-02-12 11:30:00,45.91,45.98,45.83,45.9,108300.0,39.3245,39.3844,39.2559,39.3159,108300.0
2014-02-12 11:40:00,45.92,45.94,45.84,45.9,35100.0,39.333,39.3502,39.2645,39.3159,35100.0
2014-02-12 11:50:00,45.9,45.91,45.89,45.91,18300.0,39.3159,39.3245,39.3073,39.3245,18300.0
2014-02-12 12:00:00,45.91,45.95,45.81,45.94,9900.0,39.3245,39.3587,39.2388,39.3502,9900.0
2014-02-12 12:10:00,45.92,45.96,45.9,45.95,10800.0,39.333,39.3673,39.3159,39.3587,10800.0
2014-02-12 12:20:00,45.95,45.96,45.93,45.96,8500.0,39.3587,39.3673,39.3416,39.3673,8500.0
2014-02-12 12:30:00,45.95,45.96,45.93,45.95,10100.0,39.3587,39.3673,39.3416,39.3587,10100.0
2014-02-12 12:40:00,45.95,45.96,45.9,45.9,16700.0,39.3587,39.3673,39.3159,39.3159,16700.0
2014-02-12 12:50:00,45.9,45.95,45.85,45.89,122700.0,39.3159,39.3587,39.2731,39.3073,122700.0
2014-02-12 13:00:00,45.89,45.94,45.89,45.94,10700.0,39.3073,39.3502,39.3073,39.3502,10700.0
2014-02-12 13:10:00,45.94,45.95,45.93,45.95,13400.0,39.3502,39.3587,39.3416,39.3587,13400.0
2014-02-12 13:20:00,45.94,45.95,45.93,45.93,14000.0,39.3502,39.3587,39.3416,39.3416,14000.0
2014-02-12 13:30:00,45.96,45.98,45.9,45.9,28000.0,39.3673,39.3844,39.3159,39.3159,28000.0
2014-02-12 13:40:00,45.91,45.97,45.9,45.92,25400.0,39.3245,39.3759,39.3159,39.333,25400.0
2014-02-12 13:50:00,45.92,45.99,45.91,45.93,22000.0,39.333,39.393,39.3245,39.3416,22000.0
2014-02-12 14:00:00,45.93,45.94,45.91,45.94,27100.0,39.3416,39.3502,39.3245,39.3502,27100.0
2014-02-12 14:10:00,45.94,45.94,45.92,45.92,11900.0,39.3502,39.3502,39.333,39.333,11900.0
2014-02-12 14:20:00,45.92,45.95,45.92,45.94,12100.0,39.333,39.3587,39.333,39.3502,12100.0
2014-02-12 14:30:00,45.94,45.97,45.92,45.95,22100.0,39.3502,39.3759,39.333,39.3587,22100.0
2014-02-12 14:40:00,45.96,45.98,45.95,45.97,35900.0,39.3673,39.3844,39.3587,39.3759,35900.0
2014-02-12 14:50:00,45.97,45.98,45.9,45.95,57500.0,39.3759,39.3844,39.3159,39.3587,57500.0
2014-02-12 15:00:00,45.95,45.95,45.9,45.95,73600.0,39.3587,39.3587,39.3159,39.3587,73600.0
2014-02-12 15:10:00,45.94,45.96,45.93,45.96,34000.0,39.3502,39.3673,39.3416,39.3673,34000.0
2014-02-12 15:20:00,45.96,46.0,45.94,46.0,87200.0,39.3673,39.4016,39.3502,39.4016,87200.0
2014-02-12 15:30:00,46.0,46.0,45.96,45.96,69100.0,39.4016,39.4016,39.3673,39.3673,69100.0
2014-02-12 15:40:00,45.94,46.0,45.93,45.97,130900.0,39.3502,39.4016,39.3416,39.3759,130900.0
2014-02-12 15:50:00,45.97,45.97,45.9,45.93,136600.0,39.3759,39.3759,39.3159,39.3416,136600.0
2014-02-13 09:30:00,45.5,45.76,45.36,45.74,51500.0,38.9733,39.196,38.8534,39.1789,51500.0
2014-02-13 09:40:00,45.81,45.97,45.57,45.93,44100.0,39.2388,39.3759,39.0332,39.3416,44100.0
2014-02-13 09:50:00,45.93,45.98,45.64,45.65,13100.0,39.3416,39.3844,39.0932,39.1018,13100.0
2014-02-13 10:00:00,45.65,45.89,45.65,45.84,15100.0,39.1018,39.3073,39.1018,39.2645,15100.0
2014-02-13 10:10:00,45.8,45.82,45.68,45.76,10100.0,39.2302,39.2474,39.1275,39.196,10100.0
2014-02-13 10:20:00,45.75,45.83,45.75,45.8,8300.0,39.1874,39.2559,39.1874,39.2302,8300.0
2014-02-13 10:30:00,45.78,45.81,45.71,45.79,12800.0,39.2131,39.2388,39.1532,39.2217,12800.0
2014-02-13 10:40:00,45.78,45.83,45.78,45.81,6100.0,39.2131,39.2559,39.2131,39.2388,6100.0
2014-02-13 10:50:00,45.82,45.94,45.81,45.94,13900.0,39.2474,39.3502,39.2388,39.3502,13900.0
2014-02-13 11:00:00,45.93,45.95,45.89,45.91,18000.0,39.3416,39.3587,39.3073,39.3245,18000.0
2014-02-13 11:10:00,45.91,45.96,45.9,45.93,9500.0,39.3245,39.3673,39.3159,39.3416,9500.0
2014-02-13 11:20:00,45.91,45.94,45.9,45.9,8800.0,39.3245,39.3502,39.3159,39.3159,8800.0
2014-02-13 11:30:00,45.91,45.92,45.89,45.91,12200.0,39.3245,39.333,39.3073,39.3245,12200.0
2014-02-13 11:40:00,45.9,45.9,45.85,45.85,10100.0,39.3159,39.3159,39.2731,39.2731,10100.0
2014-02-13 11:50:00,45.85,45.85,45.75,45.78,11600.0,39.2731,39.2731,39.1874,39.2131,11600.0
2014-02-13 12:00:00,45.76,45.78,45.75,45.77,5800.0,39.196,39.2131,39.1874,39.2045,5800.0
2014-02-13 12:10:00,45.76,45.83,45.75,45.8,11100.0,39.196,39.2559,39.1874,39.2302,11100.0
2014-02-13 12:20:00,45.8,45.83,45.78,45.83,3300.0,39.2302,39.2559,39.2131,39.2559,3300.0
2014-02-13 12:30:00,45.82,45.83,45.8,45.81,6600.0,39.2474,39.2559,39.2302,39.2388,6600.0
2014-02-13 12:40:00,45.81,45.81,45.77,45.79,7400.0,39.2388,39.2388,39.2045,39.2217,7400.0
2014-02-13 12:50:00,45.78,45.82,45.77,45.82,6100.0,39.2131,39.2474,39.2045,39.2474,6100.0
2014-02-13 13:00:00,45.82,45.87,45.81,45.83,10200.0,39.2474,39.2902,39.2388,39.2559,10200.0
2014-02-13 13:10:00,45.83,45.91,45.83,45.88,10400.0,39.2559,39.3245,39.2559,39.2988,10400.0
2014-02-13 13:20:00,45.89,45.91,45.87,45.89,7400.0,39.3073,39.3245,39.2902,39.3073,7400.0
2014-02-13 13:30:00,45.89,45.92,45.89,45.92,11000.0,39.3073,39.333,39.3073,39.333,11000.0
2014-02-13 13:40:00,45.92,45.96,45.84,45.93,27900.0,39.333,39.3673,39.2645,39.3416,27900.0
2014-02-13 13:50:00,45.93,45.99,45.93,45.97,7200.0,39.3416,39.393,39.3416,39.3759,7200.0
2014-02-13 14:00:00,45.98,46.0,45.96,45.96,7800.0,39.3844,39.4016,39.3673,39.3673,7800.0
2014-02-13 14:10:00,45.96,45.97,45.87,45.88,16800.0,39.3673,39.3759,39.2902,39.2988,16800.0
2014-02-13 14:20:00,45.88,45.9,45.84,45.87,12000.0,39.2988,39.3159,39.2645,39.2902,12000.0
2014-02-13 14:30:00,45.86,45.89,45.86,45.88,6000.0,39.2816,39.3073,39.2816,39.2988,6000.0
2014-02-13 14:40:00,45.87,45.9,45.87,45.88,8300.0,39.2902,39.3159,39.2902,39.2988,8300.0
2014-02-13 14:50:00,45.88,45.9,45.86,45.89,12800.0,39.2988,39.3159,39.2816,39.3073,12800.0
2014-02-13 15:00:00,45.89,45.9,45.88,45.89,12400.0,39.3073,39.3159,39.2988,39.3073,12400.0
2014-02-13 15:10:00,45.9,45.94,45.89,45.91,9800.0,39.3159,39.3502,39.3073,39.3245,9800.0
2014-02-13 15:20:00,45.91,45.91,45.84,45.85,19200.0,39.3245,39.3245,39.2645,39.2731,19200.0
2014-02-13 15:30:00,45.86,45.92,45.86,45.89,20000.0,39.2816,39.333,39.2816,39.3073,20000.0
2014-02-13 15:40:00,45.89,45.93,45.88,45.88,21400.0,39.3073,39.3416,39.2988,39.2988,21400.0
2014-02-13 15:50:00,45.88,45.97,45.87,45.95,64800.0,39.2988,39.3759,39.2902,39.3587,64800.0
2014-02-14 09:30:00,45.78,45.78,45.71,45.75,5600.0,39.4274,39.4274,39.3672,39.4016,5600.0
2014-02-14 09:40:00,45.7,45.71,45.6,45.68,4100.0,39.3585,39.3672,39.2724,39.3413,4100.0
2014-02-14 09:50:00,45.96,45.96,45.57,45.68,4500.0,39.5825,39.5825,39.2466,39.3413,4500.0
2014-02-14 10:00:00,45.68,45.83,45.68,45.77,4400.0,39.3413,39.4705,39.3413,39.4188,4400.0
2014-02-14 10:10:00,45.81,45.9,45.78,45.86,1800.0,39.4533,39.5308,39.4274,39.4963,1800.0
2014-02-14 10:20:00,45.81,45.86,45.73,45.74,2700.0,39.4533,39.4963,39.3844,39.393,2700.0
2014-02-14 10:30:00,45.78,45.82,45.65,45.75,13300.0,39.4274,39.4619,39.3155,39.4016,13300.0
2014-02-14 10:40:00,45.71,45.73,45.66,45.7,7000.0,39.3672,39.3844,39.3241,39.3585,7000.0
2014-02-14 10:50:00,45.69,45.73,45.68,45.69,10800.0,39.3499,39.3844,39.3413,39.3499,10800.0
2014-02-14 11:00:00,45.69,45.71,45.68,45.7,7700.0,39.3499,39.3672,39.3413,39.3585,7700.0
2014-02-14 11:10:00,45.7,45.72,45.66,45.71,7800.0,39.3585,39.3758,39.3241,39.3672,7800.0
2014-02-14 11:20:00,45.72,45.74,45.66,45.72,5700.0,39.3758,39.393,39.3241,39.3758,5700.0
2014-02-14 11:30:00,45.72,45.78,45.7,45.74,4000.0,39.3758,39.4274,39.3585,39.393,4000.0
2014-02-14 11:40:00,45.74,45.75,45.69,45.71,3700.0,39.393,39.4016,39.3499,39.3672,3700.0
2014-02-14 11:50:00,45.72,45.76,45.68,45.74,7100.0,39.3758,39.4102,39.3413,39.393,7100.0
2014-02-14 12:00:00,45.74,45.78,45.71,45.77,4600.0,39.393,39.4274,39.3672,39.4188,4600.0
2014-02-14 12:10:00,45.77,45.79,45.71,45.71,5200.0,39.4188,39.4361,39.3672,39.3672,5200.0
2014-02-14 12:20:00,45.73,45.73,45.67,45.71,12300.0,39.3844,39.3844,39.3327,39.3672,12300.0
2014-02-14 12:30:00,45.7,45.79,45.63,45.74,28300.0,39.3585,39.4361,39.2983,39.393,28300.0
2014-02-14 12:40:00,45.74,45.81,45.74,45.8,3000.0,39.393,39.4533,39.393,39.4447,3000.0
2014-02-14 12:50:00,45.8,45.84,45.79,45.8,3000.0,39.4447,39.4791,39.4361,39.4447,3000.0
2014-02-14 13:00:00,45.82,45.82,45.71,45.74,5200.0,39.4619,39.4619,39.3672,39.393,5200.0
2014-02-14 13:10:00,45.73,45.73,45.7,45.72,1100.0,39.3844,39.3844,39.3585,39.3758,1100.0
2014-02-14 13:20:00,45.72,45.77,45.71,45.71,6400.0,39.3758,39.4188,39.3672,39.3672,6400.0
2014-02-14 13:30:00,45.73,45.75,45.71,45.75,5100.0,39.3844,39.4016,39.3672,39.4016,5100.0
2014-02-14 13:40:00,45.74,45.78,45.73,45.75,5100.0,39.393,39.4274,39.3844,39.4016,5100.0
2014-02-14 13:50:00,45.75,45.76,45.72,45.73,9200.0,39.4016,39.4102,39.3758,39.3844,9200.0
2014-02-14 14:00:00,45.73,45.76,45.72,45.75,8300.0,39.3844,39.4102,39.3758,39.4016,8300.0
2014-02-14 14:10:00,45.75,45.75,45.73,45.73,5900.0,39.4016,39.4016,39.3844,39.3844,5900.0
2014-02-14 14:20:00,45.73,45.76,45.73,45.73,28100.0,39.3844,39.4102,39.3844,39.3844,28100.0
2014-02-14 14:30:00,45.73,45.77,45.72,45.75,8500.0,39.3844,39.4188,39.3758,39.4016,8500.0
2014-02-14 14:40:00,45.76,45.78,45.74,45.74,6700.0,39.4102,39.4274,39.393,39.393,6700.0
2014-02-14 14:50:00,45.74,45.76,45.74,45.74,9800.0,39.393,39.4102,39.393,39.393,9800.0
2014-02-14 15:00:00,45.74,45.75,45.69,45.71,8700.0,39.393,39.4016,39.3499,39.3672,8700.0
2014-02-14 15:10:00,45.72,45.73,45.69,45.7,14200.0,39.3758,39.3844,39.3499,39.3585,14200.0
2014-02-14 15:20:00,45.71,45.74,45.68,45.73,22000.0,39.3672,39.393,39.3413,39.3844,22000.0
2014-02-14 15:30:00,45.72,45.75,45.71,45.73,8300.0,39.3758,39.4016,39.3672,39.3844,8300.0
2014-02-14 15:40:00,45.72,45.76,45.71,45.76,16000.0,39.3758,39.4102,39.3672,39.4102,16000.0
2014-02-14 15:50:00,45.75,45.8,45.71,45.77,32400.0,39.4016,39.4447,39.3672,39.4188,32400.0
2014-02-18 09:30:00,46.0,46.45,45.99,46.26,60500.0,39.6169,40.0045,39.6083,39.8408,60500.0
2014-02-18 09:40:00,46.24,46.28,46.17,46.23,17100.0,39.8236,39.8581,39.7633,39.815,17100.0
2014-02-18 09:50:00,46.23,46.23,46.07,46.07,12600.0,39.815,39.815,39.6772,39.6772,12600.0
2014-02-18 10:00:00,46.07,46.14,46.06,46.11,31000.0,39.6772,39.7375,39.6686,39.7116,31000.0
2014-02-18 10:10:00,46.1,46.14,46.05,46.05,27900.0,39.703,39.7375,39.66,39.66,27900.0
2014-02-18 10:20:00,46.05,46.07,46.01,46.02,19700.0,39.66,39.6772,39.6255,39.6341,19700.0
2014-02-18 10:30:00,46.05,46.07,46.04,46.05,10500.0,39.66,39.6772,39.6514,39.66,10500.0
2014-02-18 10:40:00,46.05,46.09,46.02,46.06,29200.0,39.66,39.6944,39.6341,39.6686,29200.0
2014-02-18 10:50:00,46.06,46.09,46.06,46.08,16400.0,39.6686,39.6944,39.6686,39.6858,16400.0
2014-02-18 11:00:00,46.07,46.08,45.99,46.0,12400.0,39.6772,39.6858,39.6083,39.6169,12400.0
2014-02-18 11:10:00,46.0,46.01,45.98,46.0,20500.0,39.6169,39.6255,39.5997,39.6169,20500.0
2014-02-18 11:20:00,46.01,46.09,45.99,46.08,12400.0,39.6255,39.6944,39.6083,39.6858,12400.0
2014-02-18 11:30:00,46.08,46.09,46.04,46.06,14300.0,39.6858,39.6944,39.6514,39.6686,14300.0
2014-02-18 11:40:00,46.06,46.07,46.03,46.05,12300.0,39.6686,39.6772,39.6428,39.66,12300.0
2014-02-18 11:50:00,46.05,46.06,45.98,46.01,26200.0,39.66,39.6686,39.5997,39.6255,26200.0
2014-02-18 12:00:00,46.01,46.05,45.99,46.02,12900.0,39.6255,39.66,39.6083,39.6341,12900.0
2014-02-18 12:10:00,46.02,46.07,45.98,46.07,14600.0,39.6341,39.6772,39.5997,39.6772,14600.0
2014-02-18 12:20:00,46.07,46.08,45.98,45.99,16900.0,39.6772,39.6858,39.5997,39.6083,16900.0
2014-02-18 12:30:00,46.0,46.03,45.95,45.96,14300.0,39.6169,39.6428,39.5739,39.5825,14300.0
2014-02-18 12:40:00,45.96,46.05,45.95,46.04,13400.0,39.5825,39.66,39.5739,39.6514,13400.0
2014-02-18 12:50:00,46.04,46.05,45.98,46.0,21700.0,39.6514,39.66,39.5997,39.6169,21700.0
2014-02-18 13:00:00,46.0,46.09,46.0,46.05,15800.0,39.6169,39.6944,39.6169,39.66,15800.0
2014-02-18 13:10:00,46.04,46.09,45.96,45.97,21800.0,39.6514,39.6944,39.5825,39.5911,21800.0
2014-02-18 13:20:00,45.96,46.08,45.94,46.08,14700.0,39.5825,39.6858,39.5652,39.6858,14700.0
2014-02-18 13:30:00,46.08,46.09,46.0,46.04,17300.0,39.6858,39.6944,39.6169,39.6514,17300.0
2014-02-18 13:40:00,46.05,46.05,46.0,46.05,18400.0,39.66,39.66,39.6169,39.66,18400.0
2014-02-18 13:50:00,46.07,46.16,46.07,46.16,14100.0,39.6772,39.7547,39.6772,39.7547,14100.0
2014-02-18 14:00:00,46.15,46.16,46.06,46.1,22500.0,39.7461,39.7547,39.6686,39.703,22500.0
2014-02-18 14:10:00,46.1,46.16,46.05,46.15,13700.0,39.703,39.7547,39.66,39.7461,13700.0
2014-02-18 14:20:00,46.15,46.15,46.05,46.13,31900.0,39.7461,39.7461,39.66,39.7289,31900.0
2014-02-18 14:30:00,46.14,46.2,46.11,46.2,18900.0,39.7375,39.7892,39.7116,39.7892,18900.0
2014-02-18 14:40:00,46.2,46.21,46.16,46.21,28400.0,39.7892,39.7978,39.7547,39.7978,28400.0
2014-02-18 14:50:00,46.23,46.25,46.14,46.14,26500.0,39.815,39.8322,39.7375,39.7375,26500.0
2014-02-18 15:00:00,46.13,46.2,46.13,46.2,16300.0,39.7289,39.7892,39.7289,39.7892,16300.0
2014-02-18 15:10:00,46.19,46.22,46.14,46.17,29700.0,39.7805,39.8064,39.7375,39.7633,29700.0
2014-02-18 15:20:00,46.17,46.2,46.14,46.19,54900.0,39.7633,39.7892,39.7375,39.7805,54900.0
2014-02-18 15:30:00,46.19,46.25,46.19,46.19,39100.0,39.7805,39.8322,39.7805,39.7805,39100.0
2014-02-18 15:40:00,46.19,46.19,46.15,46.17,61800.0,39.7805,39.7805,39.7461,39.7633,61800.0
2014-02-18 15:50:00,46.17,46.17,46.05,46.13,121700.0,39.7633,39.7633,39.66,39.7289,121700.0
2014-02-19 09:30:00,45.83,45.98,45.61,45.77,39400.0,39.4705,39.5997,39.281,39.4188,39400.0
2014-02-19 09:40:00,45.81,45.81,45.56,45.57,17600.0,39.4533,39.4533,39.238,39.2466,17600.0
2014-02-19 09:50:00,45.57,45.65,45.4,45.56,23800.0,39.2466,39.3155,39.1002,39.238,23800.0
2014-02-19 10:00:00,45.56,45.57,45.38,45.39,17300.0,39.238,39.2466,39.0829,39.0916,17300.0
2014-02-19 10:10:00,45.41,45.71,45.39,45.69,24400.0,39.1088,39.3672,39.0916,39.3499,24400.0
2014-02-19 10:20:00,45.71,45.79,45.69,45.74,21600.0,39.3672,39.4361,39.3499,39.393,21600.0
2014-02-19 10:30:00,45.76,45.83,45.72,45.8,17600.0,39.4102,39.4705,39.3758,39.4447,17600.0
2014-02-19 10:40:00,45.79,45.85,45.72,45.83,14500.0,39.4361,39.4877,39.3758,39.4705,14500.0
2014-02-19 10:50:00,45.84,45.85,45.8,45.82,11200.0,39.4791,39.4877,39.4447,39.4619,11200.0
2014-02-19 11:00:00,45.82,45.86,45.82,45.86,8400.0,39.4619,39.4963,39.4619,39.4963,8400.0
2014-02-19 11:10:00,45.85,46.02,45.83,45.96,23100.0,39.4877,39.6341,39.4705,39.5825,23100.0
2014-02-19 11:20:00,45.96,46.16,45.96,46.12,21700.0,39.5825,39.7547,39.5825,39.7203,21700.0
2014-02-19 11:30:00,46.14,46.18,46.08,46.11,13300.0,39.7375,39.7719,39.6858,39.7116,13300.0
2014-02-19 11:40:00,46.11,46.22,46.1,46.17,10900.0,39.7116,39.8064,39.703,39.7633,10900.0
2014-02-19 11:50:00,46.17,46.17,46.04,46.07,20200.0,39.7633,39.7633,39.6514,39.6772,20200.0
2014-02-19 12:00:00,46.07,46.2,46.04,46.2,15900.0,39.6772,39.7892,39.6514,39.7892,15900.0
2014-02-19 12:10:00,46.17,46.19,46.12,46.12,10000.0,39.7633,39.7805,39.7203,39.7203,10000.0
2014-02-19 12:20:00,46.12,46.13,46.08,46.1,16000.0,39.7203,39.7289,39.6858,39.703,16000.0
2014-02-19 12:30:00,46.1,46.12,46.1,46.1,15500.0,39.703,39.7203,39.703,39.703,15500.0
2014-02-19 12:40:00,46.1,46.1,45.93,45.93,10000.0,39.703,39.703,39.5566,39.5566,10000.0
2014-02-19 12:50:00,45.93,46.0,45.93,46.0,5500.0,39.5566,39.6169,39.5566,39.6169,5500.0
2014-02-19 13:00:00,46.0,46.0,45.93,45.98,5100.0,39.6169,39.6169,39.5566,39.5997,5100.0
2014-02-19 13:10:00,45.98,46.05,45.96,46.05,11600.0,39.5997,39.66,39.5825,39.66,11600.0
2014-02-19 13:20:00,46.04,46.12,46.04,46.08,16000.0,39.6514,39.7203,39.6514,39.6858,16000.0
2014-02-19 13:30:00,46.08,46.15,46.08,46.1,6800.0,39.6858,39.7461,39.6858,39.703,6800.0
2014-02-19 13:40:00,46.1,46.11,46.08,46.09,15900.0,39.703,39.7116,39.6858,39.6944,15900.0
2014-02-19 13:50:00,46.1,46.15,46.08,46.15,10800.0,39.703,39.7461,39.6858,39.7461,10800.0
2014-02-19 14:00:00,46.15,46.25,46.13,46.25,21600.0,39.7461,39.8322,39.7289,39.8322,21600.0
2014-02-19 14:10:00,46.24,46.24,46.2,46.2,11600.0,39.8236,39.8236,39.7892,39.7892,11600.0
2014-02-19 14:20:00,46.2,46.26,46.2,46.26,20200.0,39.7892,39.8408,39.7892,39.8408,20200.0
2014-02-19 14:30:00,46.27,46.28,46.18,46.19,12200.0,39.8494,39.8581,39.7719,39.7805,12200.0
2014-02-19 14:40:00,46.19,46.24,46.15,46.17,6000.0,39.7805,39.8236,39.7461,39.7633,6000.0
2014-02-19 14:50:00,46.17,46.24,46.15,46.24,21100.0,39.7633,39.8236,39.7461,39.8236,21100.0
2014-02-19 15:00:00,46.24,46.27,46.23,46.24,23600.0,39.8236,39.8494,39.815,39.8236,23600.0
2014-02-19 15:10:00,46.23,46.27,46.14,46.15,65000.0,39.815,39.8494,39.7375,39.7461,65000.0
2014-02-19 15:20:00,46.14,46.18,46.11,46.17,31300.0,39.7375,39.7719,39.7116,39.7633,31300.0
2014-02-19 15:30:00,46.17,46.22,46.16,46.2,24800.0,39.7633,39.8064,39.7547,39.7892,24800.0
2014-02-19 15:40:00,46.2,46.21,46.07,46.08,77600.0,39.7892,39.7978,39.6772,39.6858,77600.0
2014-02-19 15:50:00,46.08,46.15,46.05,46.14,93700.0,39.6858,39.7461,39.66,39.7375,93700.0
2014-02-20 09:30:00,46.15,46.24,45.92,45.95,16600.0,39.7461,39.8236,39.548,39.5739,16600.0
2014-02-20 09:40:00,45.95,46.14,45.87,45.95,27800.0,39.5739,39.7375,39.505,39.5739,27800.0
2014-02-20 09:50:00,45.94,46.04,45.9,46.04,23700.0,39.5652,39.6514,39.5308,39.6514,23700.0
2014-02-20 10:00:00,46.02,46.16,46.0,46.16,26100.0,39.6341,39.7547,39.6169,39.7547,26100.0
2014-02-20 10:10:00,46.18,46.23,46.15,46.16,14400.0,39.7719,39.815,39.7461,39.7547,14400.0
2014-02-20 10:20:00,46.11,46.2,46.07,46.2,16000.0,39.7116,39.7892,39.6772,39.7892,16000.0
2014-02-20 10:30:00,46.16,46.24,46.16,46.23,10600.0,39.7547,39.8236,39.7547,39.815,10600.0
2014-02-20 10:40:00,46.23,46.24,46.21,46.21,14600.0,39.815,39.8236,39.7978,39.7978,14600.0
2014-02-20 10:50:00,46.21,46.25,46.2,46.23,26600.0,39.7978,39.8322,39.7892,39.815,26600.0
2014-02-20 11:00:00,46.23,46.34,46.22,46.23,23400.0,39.815,39.9097,39.8064,39.815,23400.0
2014-02-20 11:10:00,46.22,46.3,46.22,46.29,15400.0,39.8064,39.8753,39.8064,39.8667,15400.0
2014-02-20 11:20:00,46.29,46.35,46.28,46.33,17900.0,39.8667,39.9183,39.8581,39.9011,17900.0
2014-02-20 11:30:00,46.32,46.38,46.31,46.31,9300.0,39.8925,39.9442,39.8839,39.8839,9300.0
2014-02-20 11:40:00,46.34,46.35,46.32,46.34,10700.0,39.9097,39.9183,39.8925,39.9097,10700.0
2014-02-20 11:50:00,46.34,46.39,46.31,46.39,12200.0,39.9097,39.9528,39.8839,39.9528,12200.0
2014-02-20 12:00:00,46.38,46.39,46.34,46.36,7700.0,39.9442,39.9528,39.9097,39.927,7700.0
2014-02-20 12:10:00,46.36,46.42,46.36,46.42,19900.0,39.927,39.9786,39.927,39.9786,19900.0
2014-02-20 12:20:00,46.42,46.47,46.4,46.47,7700.0,39.9786,40.0217,39.9614,40.0217,7700.0
2014-02-20 12:30:00,46.49,46.49,46.43,46.46,13900.0,40.0389,40.0389,39.9872,40.0131,13900.0
2014-02-20 12:40:00,46.46,46.46,46.39,46.42,11600.0,40.0131,40.0131,39.9528,39.9786,11600.0
2014-02-20 12:50:00,46.4,46.41,46.33,46.4,22200.0,39.9614,39.97,39.9011,39.9614,22200.0
2014-02-20 13:00:00,46.4,46.45,46.38,46.42,18300.0,39.9614,40.0045,39.9442,39.9786,18300.0
2014-02-20 13:10:00,46.41,46.41,46.37,46.4,10600.0,39.97,39.97,39.9356,39.9614,10600.0
2014-02-20 13:20:00,46.39,46.45,46.38,46.4,8700.0,39.9528,40.0045,39.9442,39.9614,8700.0
2014-02-20 13:30:00,46.4,46.42,46.38,46.39,8900.0,39.9614,39.9786,39.9442,39.9528,8900.0
2014-02-20 13:40:00,46.39,46.39,46.33,46.38,31600.0,39.9528,39.9528,39.9011,39.9442,31600.0
2014-02-20 13:50:00,46.38,46.42,46.38,46.4,11600.0,39.9442,39.9786,39.9442,39.9614,11600.0
2014-02-20 14:00:00,46.39,46.43,46.38,46.42,11200.0,39.9528,39.9872,39.9442,39.9786,11200.0
2014-02-20 14:10:00,46.42,46.46,46.4,46.46,8700.0,39.9786,40.0131,39.9614,40.0131,8700.0
2014-02-20 14:20:00,46.45,46.48,46.45,46.45,10600.0,40.0045,40.0303,40.0045,40.0045,10600.0
2014-02-20 14:30:00,46.45,46.48,46.44,46.47,19700.0,40.0045,40.0303,39.9959,40.0217,19700.0
2014-02-20 14:40:00,46.48,46.5,46.45,46.5,7200.0,40.0303,40.0475,40.0045,40.0475,7200.0
2014-02-20 14:50:00,46.49,46.5,46.48,46.48,12800.0,40.0389,40.0475,40.0303,40.0303,12800.0
2014-02-20 15:00:00,46.49,46.49,46.48,46.49,24500.0,40.0389,40.0389,40.0303,40.0389,24500.0
2014-02-20 15:10:00,46.49,46.5,46.45,46.5,57400.0,40.0389,40.0475,40.0045,40.0475,57400.0
2014-02-20 15:20:00,46.5,46.54,46.49,46.53,20600.0,40.0475,40.082,40.0389,40.0734,20600.0
2014-02-20 15:30:00,46.53,46.55,46.53,46.53,25400.0,40.0734,40.0906,40.0734,40.0734,25400.0
2014-02-20 15:40:00,46.53,46.58,46.53,46.55,61100.0,40.0734,40.1164,40.0734,40.0906,61100.0
2014-02-20 15:50:00,46.55,46.6,46.52,46.53,134400.0,40.0906,40.1337,40.0648,40.0734,134400.0
2014-02-21 09:30:00,46.75,46.75,46.15,46.28,23400.0,40.2628,40.2628,39.7461,39.8581,23400.0
2014-02-21 09:40:00,46.28,46.39,46.21,46.35,14800.0,39.8581,39.9528,39.7978,39.9183,14800.0
2014-02-21 09:50:00,46.39,46.42,46.25,46.42,12400.0,39.9528,39.9786,39.8322,39.9786,12400.0
2014-02-21 10:00:00,46.37,46.41,46.22,46.29,10400.0,39.9356,39.97,39.8064,39.8667,10400.0
2014-02-21 10:10:00,46.28,46.34,46.26,46.27,9900.0,39.8581,39.9097,39.8408,39.8494,9900.0
2014-02-21 10:20:00,46.27,46.33,46.25,46.31,10400.0,39.8494,39.9011,39.8322,39.8839,10400.0
2014-02-21 10:30:00,46.34,46.36,46.3,46.34,2500.0,39.9097,39.927,39.8753,39.9097,2500.0
2014-02-21 10:40:00,46.35,46.44,46.32,46.35,5500.0,39.9183,39.9959,39.8925,39.9183,5500.0
2014-02-21 10:50:00,46.37,46.37,46.27,46.34,2500.0,39.9356,39.9356,39.8494,39.9097,2500.0
2014-02-21 11:00:00,46.37,46.37,46.31,46.32,7000.0,39.9356,39.9356,39.8839,39.8925,7000.0
2014-02-21 11:10:00,46.29,46.35,46.29,46.32,7600.0,39.8667,39.9183,39.8667,39.8925,7600.0
2014-02-21 11:20:00,46.34,46.38,46.33,46.35,12200.0,39.9097,39.9442,39.9011,39.9183,12200.0
2014-02-21 11:30:00,46.36,46.37,46.3,46.33,5800.0,39.927,39.9356,39.8753,39.9011,5800.0
2014-02-21 11:40:00,46.33,46.36,46.3,46.3,4700.0,39.9011,39.927,39.8753,39.8753,4700.0
2014-02-21 11:50:00,46.35,46.36,46.3,46.3,4700.0,39.9183,39.927,39.8753,39.8753,4700.0
2014-02-21 12:00:00,46.29,46.35,46.29,46.29,5600.0,39.8667,39.9183,39.8667,39.8667,5600.0
2014-02-21 12:10:00,46.28,46.35,46.26,46.34,5900.0,39.8581,39.9183,39.8408,39.9097,5900.0
2014-02-21 12:20:00,46.34,46.38,46.32,46.36,3600.0,39.9097,39.9442,39.8925,39.927,3600.0
2014-02-21 12:30:00,46.34,46.35,46.3,46.31,6600.0,39.9097,39.9183,39.8753,39.8839,6600.0
2014-02-21 12:40:00,46.29,46.34,46.25,46.33,4100.0,39.8667,39.9097,39.8322,39.9011,4100.0
2014-02-21 12:50:00,46.32,46.32,46.27,46.27,5600.0,39.8925,39.8925,39.8494,39.8494,5600.0
2014-02-21 13:00:00,46.25,46.27,46.2,46.22,13900.0,39.8322,39.8494,39.7892,39.8064,13900.0
2014-02-21 13:10:00,46.21,46.21,46.16,46.17,5600.0,39.7978,39.7978,39.7547,39.7633,5600.0
2014-02-21 13:20:00,46.17,46.23,46.17,46.19,5200.0,39.7633,39.815,39.7633,39.7805,5200.0
2014-02-21 13:30:00,46.2,46.24,46.14,46.18,10400.0,39.7892,39.8236,39.7375,39.7719,10400.0
2014-02-21 13:40:00,46.2,46.28,46.16,46.26,10400.0,39.7892,39.8581,39.7547,39.8408,10400.0
2014-02-21 13:50:00,46.28,46.29,46.25,46.25,9600.0,39.8581,39.8667,39.8322,39.8322,9600.0
2014-02-21 14:00:00,46.25,46.26,46.24,46.25,16600.0,39.8322,39.8408,39.8236,39.8322,16600.0
2014-02-21 14:10:00,46.25,46.26,46.24,46.25,17500.0,39.8322,39.8408,39.8236,39.8322,17500.0
2014-02-21 14:20:00,46.25,46.26,46.24,46.25,13100.0,39.8322,39.8408,39.8236,39.8322,13100.0
2014-02-21 14:30:00,46.25,46.26,46.24,46.26,13100.0,39.8322,39.8408,39.8236,39.8408,13100.0
2014-02-21 14:40:00,46.25,46.26,46.24,46.24,6300.0,39.8322,39.8408,39.8236,39.8236,6300.0
2014-02-21 14:50:00,46.25,46.26,46.24,46.26,19500.0,39.8322,39.8408,39.8236,39.8408,19500.0
2014-02-21 15:00:00,46.25,46.32,46.25,46.32,16700.0,39.8322,39.8925,39.8322,39.8925,16700.0
2014-02-21 15:10:00,46.32,46.35,46.3,46.35,7900.0,39.8925,39.9183,39.8753,39.9183,7900.0
2014-02-21 15:20:00,46.35,46.37,46.33,46.35,7700.0,39.9183,39.9356,39.9011,39.9183,7700.0
2014-02-21 15:30:00,46.35,46.35,46.3,46.34,17500.0,39.9183,39.9183,39.8753,39.9097,17500.0
2014-02-21 15:40:00,46.33,46.34,46.24,46.24,49400.0,39.9011,39.9097,39.8236,39.8236,49400.0
2014-02-21 15:50:00,46.24,46.28,46.2,46.26,55400.0,39.8236,39.8581,39.7892,39.8408,55400.0
2014-02-24 09:30:00,46.21,46.5,46.18,46.37,29500.0,39.7978,40.0475,39.7719,39.9356,29500.0
2014-02-24 09:40:00,46.24,46.42,46.24,46.37,9900.0,39.8236,39.9786,39.8236,39.9356,9900.0
2014-02-24 09:50:00,46.39,46.64,46.39,46.46,16900.0,39.9528,40.1681,39.9528,40.0131,16900.0
2014-02-24 10:00:00,46.53,46.58,46.39,46.4,5400.0,40.0734,40.1164,39.9528,39.9614,5400.0
2014-02-24 10:10:00,46.39,46.46,46.27,46.34,16300.0,39.9528,40.0131,39.8494,39.9097,16300.0
2014-02-24 10:20:00,46.36,46.38,46.18,46.38,12000.0,39.927,39.9442,39.7719,39.9442,12000.0
2014-02-24 10:30:00,46.38,46.4,46.26,46.33,8700.0,39.9442,39.9614,39.8408,39.9011,8700.0
2014-02-24 10:40:00,46.33,46.35,46.26,46.29,10000.0,39.9011,39.9183,39.8408,39.8667,10000.0
2014-02-24 10:50:00,46.3,46.3,46.2,46.23,6300.0,39.8753,39.8753,39.7892,39.815,6300.0
2014-02-24 11:00:00,46.22,46.28,46.19,46.22,7200.0,39.8064,39.8581,39.7805,39.8064,7200.0
2014-02-24 11:10:00,46.23,46.23,46.12,46.13,8000.0,39.815,39.815,39.7203,39.7289,8000.0
2014-02-24 11:20:00,46.12,46.12,46.01,46.05,9500.0,39.7203,39.7203,39.6255,39.66,9500.0
2014-02-24 11:30:00,46.06,46.08,46.0,46.0,17400.0,39.6686,39.6858,39.6169,39.6169,17400.0
2014-02-24 11:40:00,46.01,46.04,45.95,45.97,12500.0,39.6255,39.6514,39.5739,39.5911,12500.0
2014-02-24 11:50:00,45.97,45.99,45.93,45.95,13200.0,39.5911,39.6083,39.5566,39.5739,13200.0
2014-02-24 12:00:00,45.97,45.98,45.83,45.85,18300.0,39.5911,39.5997,39.4705,39.4877,18300.0
2014-02-24 12:10:00,45.83,45.92,45.76,45.84,29900.0,39.4705,39.548,39.4102,39.4791,29900.0
2014-02-24 12:20:00,45.82,45.9,45.78,45.88,9300.0,39.4619,39.5308,39.4274,39.5136,9300.0
2014-02-24 12:30:00,45.9,46.03,45.88,46.01,40000.0,39.5308,39.6428,39.5136,39.6255,40000.0
2014-02-24 12:40:00,46.01,46.05,46.01,46.02,14600.0,39.6255,39.66,39.6255,39.6341,14600.0
2014-02-24 12:50:00,46.02,46.06,46.01,46.01,39900.0,39.6341,39.6686,39.6255,39.6255,39900.0
2014-02-24 13:00:00,46.01,46.08,46.01,46.08,32300.0,39.6255,39.6858,39.6255,39.6858,32300.0
2014-02-24 13:10:00,46.07,46.11,46.06,46.07,14400.0,39.6772,39.7116,39.6686,39.6772,14400.0
2014-02-24 13:20:00,46.11,46.14,46.08,46.12,9700.0,39.7116,39.7375,39.6858,39.7203,9700.0
2014-02-24 13:30:00,46.14,46.19,46.12,46.12,20700.0,39.7375,39.7805,39.7203,39.7203,20700.0
2014-02-24 13:40:00,46.12,46.16,46.1,46.1,13500.0,39.7203,39.7547,39.703,39.703,13500.0
2014-02-24 13:50:00,46.1,46.14,46.08,46.09,11800.0,39.703,39.7375,39.6858,39.6944,11800.0
2014-02-24 14:00:00,46.09,46.09,46.06,46.07,8900.0,39.6944,39.6944,39.6686,39.6772,8900.0
2014-02-24 14:10:00,46.07,46.09,46.02,46.03,15500.0,39.6772,39.6944,39.6341,39.6428,15500.0
2014-02-24 14:20:00,46.02,46.14,46.02,46.14,8100.0,39.6341,39.7375,39.6341,39.7375,8100.0
2014-02-24 14:30:00,46.14,46.21,46.14,46.21,11000.0,39.7375,39.7978,39.7375,39.7978,11000.0
2014-02-24 14:40:00,46.2,46.2,46.11,46.13,13100.0,39.7892,39.7892,39.7116,39.7289,13100.0
2014-02-24 14:50:00,46.13,46.25,46.12,46.23,30100.0,39.7289,39.8322,39.7203,39.815,30100.0
2014-02-24 15:00:00,46.23,46.23,46.18,46.22,14600.0,39.815,39.815,39.7719,39.8064,14600.0
2014-02-24 15:10:00,46.22,46.23,46.2,46.22,34800.0,39.8064,39.815,39.7892,39.8064,34800.0
2014-02-24 15:20:00,46.22,46.23,46.15,46.15,10600.0,39.8064,39.815,39.7461,39.7461,10600.0
2014-02-24 15:30:00,46.15,46.25,46.15,46.23,25500.0,39.7461,39.8322,39.7461,39.815,25500.0
2014-02-24 15:40:00,46.22,46.25,46.2,46.23,27000.0,39.8064,39.8322,39.7892,39.815,27000.0
2014-02-24 15:50:00,46.23,46.29,46.22,46.27,82700.0,39.815,39.8667,39.8064,39.8494,82700.0
2014-02-25 09:30:00,46.3,46.3,45.89,46.04,18900.0,39.8753,39.8753,39.5222,39.6514,18900.0
2014-02-25 09:40:00,46.0,46.01,45.56,45.69,17600.0,39.6169,39.6255,39.238,39.3499,17600.0
2014-02-25 09:50:00,45.69,45.71,45.53,45.6,60600.0,39.3499,39.3672,39.2121,39.2724,60600.0
2014-02-25 10:00:00,45.59,45.67,45.41,45.45,42600.0,39.2638,39.3327,39.1088,39.1432,42600.0
2014-02-25 10:10:00,45.4,45.57,45.4,45.43,22000.0,39.1002,39.2466,39.1002,39.126,22000.0
2014-02-25 10:20:00,45.45,45.47,45.31,45.35,18000.0,39.1432,39.1605,39.0227,39.0571,18000.0
2014-02-25 10:30:00,45.33,45.41,45.33,45.4,22900.0,39.0399,39.1088,39.0399,39.1002,22900.0
2014-02-25 10:40:00,45.4,45.41,45.31,45.31,54100.0,39.1002,39.1088,39.0227,39.0227,54100.0
2014-02-25 10:50:00,45.33,45.35,45.2,45.21,18000.0,39.0399,39.0571,38.9279,38.9365,18000.0
2014-02-25 11:00:00,45.2,45.25,45.09,45.18,27300.0,38.9279,38.971,38.8332,38.9107,27300.0
2014-02-25 11:10:00,45.19,45.22,45.15,45.2,35600.0,38.9193,38.9451,38.8849,38.9279,35600.0
2014-02-25 11:20:00,45.2,45.21,45.03,45.08,53700.0,38.9279,38.9365,38.7815,38.8246,53700.0
2014-02-25 11:30:00,45.09,45.11,44.93,44.93,24500.0,38.8332,38.8504,38.6954,38.6954,24500.0
2014-02-25 11:40:00,44.9,45.01,44.9,44.99,24600.0,38.6696,38.7643,38.6696,38.7471,24600.0
2014-02-25 11:50:00,44.97,44.99,44.9,44.91,22600.0,38.7298,38.7471,38.6696,38.6782,22600.0
2014-02-25 12:00:00,44.92,44.92,44.79,44.86,37100.0,38.6868,38.6868,38.5748,38.6351,37100.0
2014-02-25 12:10:00,44.85,44.86,44.72,44.72,35800.0,38.6265,38.6351,38.5145,38.5145,35800.0
2014-02-25 12:20:00,44.72,44.78,44.68,44.69,23100.0,38.5145,38.5662,38.4801,38.4887,23100.0
2014-02-25 12:30:00,44.69,44.81,44.68,44.78,32600.0,38.4887,38.592,38.4801,38.5662,32600.0
2014-02-25 12:40:00,44.79,44.8,44.63,44.77,28400.0,38.5748,38.5834,38.437,38.5576,28400.0
2014-02-25 12:50:00,44.77,44.78,44.67,44.75,18300.0,38.5576,38.5662,38.4715,38.5404,18300.0
2014-02-25 13:00:00,44.75,44.8,44.75,44.8,17500.0,38.5404,38.5834,38.5404,38.5834,17500.0
2014-02-25 13:10:00,44.8,44.83,44.7,44.7,62800.0,38.5834,38.6093,38.4973,38.4973,62800.0
2014-02-25 13:20:00,44.7,44.71,44.65,44.65,27000.0,38.4973,38.5059,38.4542,38.4542,27000.0
2014-02-25 13:30:00,44.65,44.66,44.5,44.5,27400.0,38.4542,38.4629,38.3251,38.3251,27400.0
2014-02-25 13:40:00,44.51,44.53,44.48,44.49,33500.0,38.3337,38.3509,38.3078,38.3164,33500.0
2014-02-25 13:50:00,44.48,44.56,44.43,44.55,53300.0,38.3078,38.3767,38.2648,38.3681,53300.0
2014-02-25 14:00:00,44.55,44.57,44.44,44.49,55500.0,38.3681,38.3853,38.2734,38.3164,55500.0
2014-02-25 14:10:00,44.49,44.55,44.48,44.54,28900.0,38.3164,38.3681,38.3078,38.3595,28900.0
2014-02-25 14:20:00,44.55,44.68,44.55,44.64,38200.0,38.3681,38.4801,38.3681,38.4456,38200.0
2014-02-25 14:30:00,44.65,44.67,44.52,44.52,38400.0,38.4542,38.4715,38.3423,38.3423,38400.0
2014-02-25 14:40:00,44.52,44.66,44.52,44.57,41000.0,38.3423,38.4629,38.3423,38.3853,41000.0
2014-02-25 14:50:00,44.58,44.58,44.45,44.45,56200.0,38.394,38.394,38.282,38.282,56200.0
2014-02-25 15:00:00,44.45,44.6,44.45,44.5,114500.0,38.282,38.4112,38.282,38.3251,114500.0
2014-02-25 15:10:00,44.49,44.63,44.49,44.6,114600.0,38.3164,38.437,38.3164,38.4112,114600.0
2014-02-25 15:20:00,44.6,44.79,44.59,44.74,97400.0,38.4112,38.5748,38.4026,38.5318,97400.0
2014-02-25 15:30:00,44.75,44.77,44.67,44.71,126900.0,38.5404,38.5576,38.4715,38.5059,126900.0
2014-02-25 15:40:00,44.72,44.72,44.55,44.6,173900.0,38.5145,38.5145,38.3681,38.4112,173900.0
2014-02-25 15:50:00,44.6,44.67,44.56,44.66,180800.0,38.4112,38.4715,38.3767,38.4629,180800.0
2014-02-26 09:30:00,44.64,44.76,44.42,44.43,33400.0,38.4456,38.549,38.2562,38.2648,33400.0
2014-02-26 09:40:00,44.43,44.54,44.3,44.3,26400.0,38.2648,38.3595,38.1528,38.1528,26400.0
2014-02-26 09:50:00,44.3,44.35,44.19,44.2,35500.0,38.1528,38.1959,38.0581,38.0667,35500.0
2014-02-26 10:00:00,44.21,44.43,44.21,44.3,67800.0,38.0753,38.2648,38.0753,38.1528,67800.0
2014-02-26 10:10:00,44.33,44.45,44.33,44.43,22700.0,38.1786,38.282,38.1786,38.2648,22700.0
2014-02-26 10:20:00,44.43,44.51,44.4,44.49,37700.0,38.2648,38.3337,38.2389,38.3164,37700.0
2014-02-26 10:30:00,44.49,44.55,44.47,44.47,14000.0,38.3164,38.3681,38.2992,38.2992,14000.0
2014-02-26 10:40:00,44.47,44.48,44.45,44.46,14300.0,38.2992,38.3078,38.282,38.2906,14300.0
2014-02-26 10:50:00,44.46,44.48,44.45,44.45,20600.0,38.2906,38.3078,38.282,38.282,20600.0
2014-02-26 11:00:00,44.45,44.46,44.27,44.3,17400.0,38.282,38.2906,38.127,38.1528,17400.0
2014-02-26 11:10:00,44.3,44.33,44.25,44.26,45800.0,38.1528,38.1786,38.1097,38.1184,45800.0
2014-02-26 11:20:00,44.26,44.29,44.13,44.14,26600.0,38.1184,38.1442,38.0064,38.015,26600.0
2014-02-26 11:30:00,44.15,44.15,43.97,44.03,45300.0,38.0236,38.0236,37.8686,37.9203,45300.0
2014-02-26 11:40:00,44.03,44.05,43.91,43.95,21800.0,37.9203,37.9375,37.8169,37.8514,21800.0
2014-02-26 11:50:00,43.95,44.03,43.92,43.93,26800.0,37.8514,37.9203,37.8255,37.8342,26800.0
2014-02-26 12:00:00,43.93,43.93,43.86,43.9,22400.0,37.8342,37.8342,37.7739,37.8083,22400.0
2014-02-26 12:10:00,43.9,43.99,43.84,43.98,29400.0,37.8083,37.8858,37.7566,37.8772,29400.0
2014-02-26 12:20:00,43.99,44.0,43.93,43.93,29300.0,37.8858,37.8944,37.8342,37.8342,29300.0
2014-02-26 12:30:00,43.94,44.0,43.93,43.95,25000.0,37.8428,37.8944,37.8342,37.8514,25000.0
2014-02-26 12:40:00,43.95,44.01,43.89,43.97,23400.0,37.8514,37.9031,37.7997,37.8686,23400.0
2014-02-26 12:50:00,43.99,44.01,43.94,43.98,17100.0,37.8858,37.9031,37.8428,37.8772,17100.0
2014-02-26 13:00:00,43.98,43.98,43.77,43.95,30400.0,37.8772,37.8772,37.6964,37.8514,30400.0
2014-02-26 13:10:00,43.95,44.0,43.92,43.93,17600.0,37.8514,37.8944,37.8255,37.8342,17600.0
2014-02-26 13:20:00,43.93,43.99,43.93,43.98,15400.0,37.8342,37.8858,37.8342,37.8772,15400.0
2014-02-26 13:30:00,43.98,44.0,43.97,43.98,48400.0,37.8772,37.8944,37.8686,37.8772,48400.0
2014-02-26 13:40:00,43.99,44.01,43.97,43.98,31500.0,37.8858,37.9031,37.8686,37.8772,31500.0
2014-02-26 13:50:00,43.99,44.02,43.96,43.97,20800.0,37.8858,37.9117,37.86,37.8686,20800.0
2014-02-26 14:00:00,43.97,43.97,43.76,43.83,35800.0,37.8686,37.8686,37.6877,37.748,35800.0
2014-02-26 14:10:00,43.84,43.85,43.79,43.8,23300.0,37.7566,37.7653,37.7136,37.7222,23300.0
2014-02-26 14:20:00,43.78,43.81,43.71,43.77,62800.0,37.705,37.7308,37.6447,37.6964,62800.0
2014-02-26 14:30:00,43.78,43.82,43.75,43.78,55400.0,37.705,37.7394,37.6791,37.705,55400.0
2014-02-26 14:40:00,43.78,43.8,43.72,43.72,33800.0,37.705,37.7222,37.6533,37.6533,33800.0
2014-02-26 14:50:00,43.72,43.75,43.72,43.74,35400.0,37.6533,37.6791,37.6533,37.6705,35400.0
2014-02-26 15:00:00,43.73,43.74,43.71,43.72,48200.0,37.6619,37.6705,37.6447,37.6533,48200.0
2014-02-26 15:10:00,43.72,43.79,43.72,43.75,58100.0,37.6533,37.7136,37.6533,37.6791,58100.0
2014-02-26 15:20:00,43.76,43.76,43.62,43.69,111400.0,37.6877,37.6877,37.5672,37.6275,111400.0
2014-02-26 15:30:00,43.69,43.71,43.65,43.67,140400.0,37.6275,37.6447,37.593,37.6102,140400.0
2014-02-26 15:40:00,43.67,43.79,43.62,43.79,227200.0,37.6102,37.7136,37.5672,37.7136,227200.0
2014-02-26 15:50:00,43.79,43.9,43.78,43.83,260700.0,37.7136,37.8083,37.705,37.748,260700.0
2014-02-27 09:30:00,43.01,43.01,42.8,42.86,92000.0,37.0418,37.0418,36.861,36.9126,92000.0
2014-02-27 09:40:00,42.87,42.87,42.51,42.67,175200.0,36.9212,36.9212,36.6112,36.749,175200.0
2014-02-27 09:50:00,42.67,42.67,42.48,42.6,165900.0,36.749,36.749,36.5854,36.6887,165900.0
2014-02-27 10:00:00,42.61,42.7,42.52,42.6,56700.0,36.6973,36.7748,36.6198,36.6887,56700.0
2014-02-27 10:10:00,42.61,42.76,42.61,42.74,27300.0,36.6973,36.8265,36.6973,36.8093,27300.0
2014-02-27 10:20:00,42.76,42.86,42.65,42.86,32700.0,36.8265,36.9126,36.7318,36.9126,32700.0
2014-02-27 10:30:00,42.88,42.99,42.87,42.94,89900.0,36.9299,37.0246,36.9212,36.9815,89900.0
2014-02-27 10:40:00,42.94,42.99,42.89,42.93,78000.0,36.9815,37.0246,36.9385,36.9729,78000.0
2014-02-27 10:50:00,42.95,43.09,42.93,43.07,32500.0,36.9901,37.1107,36.9729,37.0935,32500.0
2014-02-27 11:00:00,43.08,43.16,43.02,43.16,230000.0,37.1021,37.171,37.0504,37.171,230000.0
2014-02-27 11:10:00,43.18,43.33,43.18,43.33,22800.0,37.1882,37.3174,37.1882,37.3174,22800.0
2014-02-27 11:20:00,43.33,43.42,43.33,43.37,263900.0,37.3174,37.3949,37.3174,37.3519,263900.0
2014-02-27 11:30:00,43.38,43.42,43.36,43.4,16500.0,37.3605,37.3949,37.3432,37.3777,16500.0
2014-02-27 11:40:00,43.42,43.51,43.39,43.5,35100.0,37.3949,37.4724,37.3691,37.4638,35100.0
2014-02-27 11:50:00,43.5,43.64,43.5,43.55,45400.0,37.4638,37.5844,37.4638,37.5069,45400.0
2014-02-27 12:00:00,43.54,43.58,43.41,43.41,43700.0,37.4983,37.5327,37.3863,37.3863,43700.0
2014-02-27 12:10:00,43.39,43.5,43.37,43.41,18800.0,37.3691,37.4638,37.3519,37.3863,18800.0
2014-02-27 12:20:00,43.41,43.59,43.4,43.57,16100.0,37.3863,37.5413,37.3777,37.5241,16100.0
2014-02-27 12:30:00,43.59,43.59,43.42,43.46,21000.0,37.5413,37.5413,37.3949,37.4294,21000.0
2014-02-27 12:40:00,43.47,43.58,43.43,43.46,17300.0,37.438,37.5327,37.4035,37.4294,17300.0
2014-02-27 12:50:00,43.46,43.55,43.46,43.55,15300.0,37.4294,37.5069,37.4294,37.5069,15300.0
2014-02-27 13:00:00,43.55,43.55,43.46,43.47,16100.0,37.5069,37.5069,37.4294,37.438,16100.0
2014-02-27 13:10:00,43.47,43.48,43.41,43.41,23200.0,37.438,37.4466,37.3863,37.3863,23200.0
2014-02-27 13:20:00,43.41,43.48,43.38,43.48,20300.0,37.3863,37.4466,37.3605,37.4466,20300.0
2014-02-27 13:30:00,43.5,43.56,43.43,43.56,19100.0,37.4638,37.5155,37.4035,37.5155,19100.0
2014-02-27 13:40:00,43.57,44.35,43.55,44.26,244100.0,37.5241,38.1959,37.5069,38.1184,244100.0
2014-02-27 13:50:00,44.28,44.3,43.84,43.9,96000.0,38.1356,38.1528,37.7566,37.8083,96000.0
2014-02-27 14:00:00,43.9,43.96,43.76,43.84,83800.0,37.8083,37.86,37.6877,37.7566,83800.0
2014-02-27 14:10:00,43.84,44.02,43.84,43.9,33800.0,37.7566,37.9117,37.7566,37.8083,33800.0
2014-02-27 14:20:00,43.89,43.93,43.82,43.84,36600.0,37.7997,37.8342,37.7394,37.7566,36600.0
2014-02-27 14:30:00,43.83,43.96,43.81,43.96,35200.0,37.748,37.86,37.7308,37.86,35200.0
2014-02-27 14:40:00,43.96,44.14,43.93,44.07,100900.0,37.86,38.015,37.8342,37.9547,100900.0
2014-02-27 14:50:00,44.07,44.13,44.06,44.1,37400.0,37.9547,38.0064,37.9461,37.9806,37400.0
2014-02-27 15:00:00,44.11,44.2,44.05,44.14,41000.0,37.9892,38.0667,37.9375,38.015,41000.0
2014-02-27 15:10:00,44.14,44.17,44.1,44.15,40300.0,38.015,38.0408,37.9806,38.0236,40300.0
2014-02-27 15:20:00,44.16,44.18,44.13,44.15,77700.0,38.0322,38.0495,38.0064,38.0236,77700.0
2014-02-27 15:30:00,44.15,44.23,44.14,44.22,64000.0,38.0236,38.0925,38.015,38.0839,64000.0
2014-02-27 15:40:00,44.21,44.28,44.2,44.27,107700.0,38.0753,38.1356,38.0667,38.127,107700.0
2014-02-27 15:50:00,44.27,44.28,44.14,44.2,339500.0,38.127,38.1356,38.015,38.0667,339500.0
2014-02-28 09:30:00,43.38,43.78,43.28,43.72,56400.0,37.3605,37.705,37.2743,37.6533,56400.0
2014-02-28 09:40:00,43.72,43.78,43.57,43.66,36200.0,37.6533,37.705,37.5241,37.6016,36200.0
2014-02-28 09:50:00,43.68,43.69,43.49,43.54,22300.0,37.6188,37.6275,37.4552,37.4983,22300.0
2014-02-28 10:00:00,43.54,43.72,43.41,43.72,28300.0,37.4983,37.6533,37.3863,37.6533,28300.0
2014-02-28 10:10:00,43.72,43.99,43.69,43.85,43600.0,37.6533,37.8858,37.6275,37.7653,43600.0
2014-02-28 10:20:00,43.86,43.97,43.83,43.88,22800.0,37.7739,37.8686,37.748,37.7911,22800.0
2014-02-28 10:30:00,43.88,43.99,43.84,43.93,31100.0,37.7911,37.8858,37.7566,37.8342,31100.0
2014-02-28 10:40:00,43.91,44.1,43.89,44.1,46000.0,37.8169,37.9806,37.7997,37.9806,46000.0
2014-02-28 10:50:00,44.12,44.13,44.04,44.11,27700.0,37.9978,38.0064,37.9289,37.9892,27700.0
2014-02-28 11:00:00,44.12,44.55,44.07,44.48,130400.0,37.9978,38.3681,37.9547,38.3078,130400.0
2014-02-28 11:10:00,44.43,44.79,44.43,44.71,88400.0,38.2648,38.5748,38.2648,38.5059,88400.0
2014-02-28 11:20:00,44.72,44.72,44.27,44.27,57500.0,38.5145,38.5145,38.127,38.127,57500.0
2014-02-28 11:30:00,44.27,44.6,44.22,44.47,52100.0,38.127,38.4112,38.0839,38.2992,52100.0
2014-02-28 11:40:00,44.47,44.47,44.36,44.44,26700.0,38.2992,38.2992,38.2045,38.2734,26700.0
2014-02-28 11:50:00,44.43,44.53,44.43,44.46,493500.0,38.2648,38.3509,38.2648,38.2906,493500.0
2014-02-28 12:00:00,44.46,44.69,44.43,44.68,22700.0,38.2906,38.4887,38.2648,38.4801,22700.0
2014-02-28 12:10:00,44.7,44.83,44.65,44.82,20700.0,38.4973,38.6093,38.4542,38.6007,20700.0
2014-02-28 12:20:00,44.8,44.82,44.67,44.73,17100.0,38.5834,38.6007,38.4715,38.5231,17100.0
2014-02-28 12:30:00,44.73,44.79,44.7,44.73,16400.0,38.5231,38.5748,38.4973,38.5231,16400.0
2014-02-28 12:40:00,44.71,44.76,44.71,44.75,16300.0,38.5059,38.549,38.5059,38.5404,16300.0
2014-02-28 12:50:00,44.75,44.95,44.75,44.9,33400.0,38.5404,38.7126,38.5404,38.6696,33400.0
2014-02-28 13:00:00,44.92,44.92,44.67,44.71,36200.0,38.6868,38.6868,38.4715,38.5059,36200.0
2014-02-28 13:10:00,44.74,44.75,44.7,44.7,9300.0,38.5318,38.5404,38.4973,38.4973,9300.0
2014-02-28 13:20:00,44.7,44.72,44.7,44.7,13600.0,38.4973,38.5145,38.4973,38.4973,13600.0
2014-02-28 13:30:00,44.7,44.71,44.67,44.71,16200.0,38.4973,38.5059,38.4715,38.5059,16200.0
2014-02-28 13:40:00,44.71,44.71,44.63,44.65,12700.0,38.5059,38.5059,38.437,38.4542,12700.0
2014-02-28 13:50:00,44.65,44.65,44.58,44.59,23700.0,38.4542,38.4542,38.394,38.4026,23700.0
2014-02-28 14:00:00,44.59,44.6,44.49,44.52,12300.0,38.4026,38.4112,38.3164,38.3423,12300.0
2014-02-28 14:10:00,44.51,44.51,44.35,44.35,32600.0,38.3337,38.3337,38.1959,38.1959,32600.0
2014-02-28 14:20:00,44.35,44.35,44.22,44.33,36900.0,38.1959,38.1959,38.0839,38.1786,36900.0
2014-02-28 14:30:00,44.33,44.33,44.16,44.21,9400.0,38.1786,38.1786,38.0322,38.0753,9400.0
2014-02-28 14:40:00,44.19,44.24,44.05,44.05,12300.0,38.0581,38.1011,37.9375,37.9375,12300.0
2014-02-28 14:50:00,44.04,44.06,43.99,43.99,12800.0,37.9289,37.9461,37.8858,37.8858,12800.0
2014-02-28 15:00:00,43.99,43.99,43.75,43.79,23600.0,37.8858,37.8858,37.6791,37.7136,23600.0
2014-02-28 15:10:00,43.79,43.91,43.74,43.9,17900.0,37.7136,37.8169,37.6705,37.8083,17900.0
2014-02-28 15:20:00,43.9,43.94,43.88,43.92,22200.0,37.8083,37.8428,37.7911,37.8255,22200.0
2014-02-28 15:30:00,43.92,43.99,43.91,43.99,22700.0,37.8255,37.8858,37.8169,37.8858,22700.0
2014-02-28 15:40:00,43.99,44.03,43.95,43.95,38700.0,37.8858,37.9203,37.8514,37.8514,38700.0
2014-02-28 15:50:00,43.95,44.04,43.93,44.02,77300.0,37.8514,37.9289,37.8342,37.9117,77300.0
2014-03-03 09:30:00,42.77,43.7,42.19,43.7,53200.0,36.8351,37.6361,36.3356,37.6361,53200.0
2014-03-03 09:40:00,43.66,43.79,43.62,43.79,8700.0,37.6016,37.7136,37.5672,37.7136,8700.0
2014-03-03 09:50:00,43.77,43.79,43.68,43.68,10300.0,37.6964,37.7136,37.6188,37.6188,10300.0
2014-03-03 10:00:00,43.69,43.9,43.68,43.79,20700.0,37.6275,37.8083,37.6188,37.7136,20700.0
2014-03-03 10:10:00,43.74,43.75,43.53,43.58,8100.0,37.6705,37.6791,37.4897,37.5327,8100.0
2014-03-03 10:20:00,43.6,43.76,43.53,43.76,10300.0,37.5499,37.6877,37.4897,37.6877,10300.0
2014-03-03 10:30:00,43.72,43.72,43.61,43.64,10000.0,37.6533,37.6533,37.5586,37.5844,10000.0
2014-03-03 10:40:00,43.62,43.83,43.62,43.8,42500.0,37.5672,37.748,37.5672,37.7222,42500.0
2014-03-03 10:50:00,43.8,43.91,43.72,43.78,47500.0,37.7222,37.8169,37.6533,37.705,47500.0
2014-03-03 11:00:00,43.73,43.75,43.49,43.49,6600.0,37.6619,37.6791,37.4552,37.4552,6600.0
2014-03-03 11:10:00,43.49,43.55,43.45,43.55,9300.0,37.4552,37.5069,37.4208,37.5069,9300.0
2014-03-03 11:20:00,43.55,43.57,43.55,43.56,6400.0,37.5069,37.5241,37.5069,37.5155,6400.0
2014-03-03 11:30:00,43.57,43.57,43.56,43.56,9000.0,37.5241,37.5241,37.5155,37.5155,9000.0
2014-03-03 11:40:00,43.56,43.59,43.55,43.58,7300.0,37.5155,37.5413,37.5069,37.5327,7300.0
2014-03-03 11:50:00,43.57,43.59,43.47,43.52,7100.0,37.5241,37.5413,37.438,37.481,7100.0
2014-03-03 12:00:00,43.49,43.49,43.35,43.35,4300.0,37.4552,37.4552,37.3346,37.3346,4300.0
2014-03-03 12:10:00,43.38,43.47,43.35,43.41,2700.0,37.3605,37.438,37.3346,37.3863,2700.0
2014-03-03 12:20:00,43.41,43.45,43.36,43.36,5800.0,37.3863,37.4208,37.3432,37.3432,5800.0
2014-03-03 12:30:00,43.34,43.57,43.34,43.53,7400.0,37.326,37.5241,37.326,37.4897,7400.0
2014-03-03 12:40:00,43.5,43.55,43.43,43.53,5200.0,37.4638,37.5069,37.4035,37.4897,5200.0
2014-03-03 12:50:00,43.54,43.63,43.54,43.59,5700.0,37.4983,37.5758,37.4983,37.5413,5700.0
2014-03-03 13:00:00,43.59,43.65,43.52,43.54,7300.0,37.5413,37.593,37.481,37.4983,7300.0
2014-03-03 13:10:00,43.53,43.53,43.45,43.45,4500.0,37.4897,37.4897,37.4208,37.4208,4500.0
2014-03-03 13:20:00,43.45,43.49,43.45,43.45,3000.0,37.4208,37.4552,37.4208,37.4208,3000.0
2014-03-03 13:30:00,43.44,43.52,43.4,43.52,7400.0,37.4121,37.481,37.3777,37.481,7400.0
2014-03-03 13:40:00,43.51,43.55,43.46,43.55,11500.0,37.4724,37.5069,37.4294,37.5069,11500.0
2014-03-03 13:50:00,43.61,43.62,43.55,43.58,7000.0,37.5586,37.5672,37.5069,37.5327,7000.0
2014-03-03 14:00:00,43.55,43.67,43.55,43.64,9900.0,37.5069,37.6102,37.5069,37.5844,9900.0
2014-03-03 14:10:00,43.64,43.69,43.55,43.55,12700.0,37.5844,37.6275,37.5069,37.5069,12700.0
2014-03-03 14:20:00,43.57,43.68,43.47,43.54,15100.0,37.5241,37.6188,37.438,37.4983,15100.0
2014-03-03 14:30:00,43.5,43.61,43.48,43.52,7500.0,37.4638,37.5586,37.4466,37.481,7500.0
2014-03-03 14:40:00,43.52,43.67,43.49,43.6,13300.0,37.481,37.6102,37.4552,37.5499,13300.0
2014-03-03 14:50:00,43.61,43.61,43.45,43.48,10300.0,37.5586,37.5586,37.4208,37.4466,10300.0
2014-03-03 15:00:00,43.5,43.52,43.47,43.51,15900.0,37.4638,37.481,37.438,37.4724,15900.0
2014-03-03 15:10:00,43.51,43.53,43.49,43.53,29000.0,37.4724,37.4897,37.4552,37.4897,29000.0
2014-03-03 15:20:00,43.52,43.59,43.47,43.53,34900.0,37.481,37.5413,37.438,37.4897,34900.0
2014-03-03 15:30:00,43.53,43.53,43.48,43.49,15900.0,37.4897,37.4897,37.4466,37.4552,15900.0
2014-03-03 15:40:00,43.49,43.53,43.46,43.46,62600.0,37.4552,37.4897,37.4294,37.4294,62600.0
2014-03-03 15:50:00,43.47,43.51,43.45,43.49,44800.0,37.438,37.4724,37.4208,37.4552,44800.0
2014-03-04 09:30:00,44.01,44.32,44.01,44.15,13600.0,37.9031,38.17,37.9031,38.0236,13600.0
2014-03-04 09:40:00,44.12,44.17,43.85,44.17,5300.0,37.9978,38.0408,37.7653,38.0408,5300.0
2014-03-04 09:50:00,44.08,44.17,44.01,44.11,7000.0,37.9633,38.0408,37.9031,37.9892,7000.0
2014-03-04 10:00:00,44.2,44.2,44.06,44.16,9500.0,38.0667,38.0667,37.9461,38.0322,9500.0
2014-03-04 10:10:00,44.11,44.19,44.06,44.16,10300.0,37.9892,38.0581,37.9461,38.0322,10300.0
2014-03-04 10:20:00,44.17,44.19,44.06,44.09,9500.0,38.0408,38.0581,37.9461,37.9719,9500.0
2014-03-04 10:30:00,44.1,44.18,44.05,44.1,14000.0,37.9806,38.0495,37.9375,37.9806,14000.0
2014-03-04 10:40:00,44.11,44.12,44.01,44.08,11800.0,37.9892,37.9978,37.9031,37.9633,11800.0
2014-03-04 10:50:00,44.04,44.1,44.02,44.04,6100.0,37.9289,37.9806,37.9117,37.9289,6100.0
2014-03-04 11:00:00,44.06,44.06,43.93,43.96,6300.0,37.9461,37.9461,37.8342,37.86,6300.0
2014-03-04 11:10:00,43.95,44.03,43.88,43.94,15400.0,37.8514,37.9203,37.7911,37.8428,15400.0
2014-03-04 11:20:00,43.93,44.26,43.93,44.14,26900.0,37.8342,38.1184,37.8342,38.015,26900.0
2014-03-04 11:30:00,44.1,44.19,44.04,44.16,8900.0,37.9806,38.0581,37.9289,38.0322,8900.0
2014-03-04 11:40:00,44.14,44.17,44.13,44.16,5700.0,38.015,38.0408,38.0064,38.0322,5700.0
2014-03-04 11:50:00,44.16,44.19,44.11,44.16,7500.0,38.0322,38.0581,37.9892,38.0322,7500.0
2014-03-04 12:00:00,44.12,44.18,44.12,44.15,5200.0,37.9978,38.0495,37.9978,38.0236,5200.0
2014-03-04 12:10:00,44.14,44.23,44.14,44.23,8200.0,38.015,38.0925,38.015,38.0925,8200.0
2014-03-04 12:20:00,44.24,44.26,44.14,44.2,20400.0,38.1011,38.1184,38.015,38.0667,20400.0
2014-03-04 12:30:00,44.17,44.25,44.15,44.25,6500.0,38.0408,38.1097,38.0236,38.1097,6500.0
2014-03-04 12:40:00,44.27,44.28,44.22,44.28,39700.0,38.127,38.1356,38.0839,38.1356,39700.0
2014-03-04 12:50:00,44.27,44.33,44.24,44.25,15700.0,38.127,38.1786,38.1011,38.1097,15700.0
2014-03-04 13:00:00,44.26,44.35,44.2,44.22,19500.0,38.1184,38.1959,38.0667,38.0839,19500.0
2014-03-04 13:10:00,44.19,44.28,44.19,44.28,9600.0,38.0581,38.1356,38.0581,38.1356,9600.0
2014-03-04 13:20:00,44.26,44.28,44.22,44.27,8600.0,38.1184,38.1356,38.0839,38.127,8600.0
2014-03-04 13:30:00,44.28,44.33,44.24,44.28,8700.0,38.1356,38.1786,38.1011,38.1356,8700.0
2014-03-04 13:40:00,44.29,44.3,44.23,44.23,11200.0,38.1442,38.1528,38.0925,38.0925,11200.0
2014-03-04 13:50:00,44.22,44.25,44.16,44.22,6800.0,38.0839,38.1097,38.0322,38.0839,6800.0
2014-03-04 14:00:00,44.21,44.22,44.09,44.1,16400.0,38.0753,38.0839,37.9719,37.9806,16400.0
2014-03-04 14:10:00,44.09,44.16,44.09,44.12,14800.0,37.9719,38.0322,37.9719,37.9978,14800.0
2014-03-04 14:20:00,44.12,44.17,44.11,44.12,15100.0,37.9978,38.0408,37.9892,37.9978,15100.0
2014-03-04 14:30:00,44.14,44.15,44.05,44.12,16000.0,38.015,38.0236,37.9375,37.9978,16000.0
2014-03-04 14:40:00,44.1,44.31,44.1,44.19,56400.0,37.9806,38.1614,37.9806,38.0581,56400.0
2014-03-04 14:50:00,44.19,44.31,44.15,44.3,19000.0,38.0581,38.1614,38.0236,38.1528,19000.0
2014-03-04 15:00:00,44.31,44.56,44.25,44.27,73200.0,38.1614,38.3767,38.1097,38.127,73200.0
2014-03-04 15:10:00,44.3,44.3,44.21,44.24,17000.0,38.1528,38.1528,38.0753,38.1011,17000.0
2014-03-04 15:20:00,44.24,44.28,44.2,44.21,29600.0,38.1011,38.1356,38.0667,38.0753,29600.0
2014-03-04 15:30:00,44.21,44.28,44.17,44.18,48200.0,38.0753,38.1356,38.0408,38.0495,48200.0
2014-03-04 15:40:00,44.18,44.21,44.08,44.08,33700.0,38.0495,38.0753,37.9633,37.9633,33700.0
2014-03-04 15:50:00,44.11,44.17,44.05,44.09,123800.0,37.9892,38.0408,37.9375,37.9719,123800.0
2014-03-05 09:30:00,44.36,44.43,44.08,44.39,24600.0,38.2045,38.2648,37.9633,38.2303,24600.0
2014-03-05 09:40:00,44.39,44.44,44.22,44.23,11100.0,38.2303,38.2734,38.0839,38.0925,11100.0
2014-03-05 09:50:00,44.23,44.27,44.17,44.24,7400.0,38.0925,38.127,38.0408,38.1011,7400.0
2014-03-05 10:00:00,44.25,44.6,44.22,44.59,23000.0,38.1097,38.4112,38.0839,38.4026,23000.0
2014-03-05 10:10:00,44.59,44.64,44.5,44.5,34000.0,38.4026,38.4456,38.3251,38.3251,34000.0
2014-03-05 10:20:00,44.5,44.54,44.41,44.41,35700.0,38.3251,38.3595,38.2475,38.2475,35700.0
2014-03-05 10:30:00,44.43,44.49,44.41,44.41,13600.0,38.2648,38.3164,38.2475,38.2475,13600.0
2014-03-05 10:40:00,44.41,44.52,44.41,44.44,25800.0,38.2475,38.3423,38.2475,38.2734,25800.0
2014-03-05 10:50:00,44.41,44.59,44.41,44.5,13600.0,38.2475,38.4026,38.2475,38.3251,13600.0
2014-03-05 11:00:00,44.5,44.51,44.44,44.45,25000.0,38.3251,38.3337,38.2734,38.282,25000.0
2014-03-05 11:10:00,44.44,44.48,44.43,44.47,12000.0,38.2734,38.3078,38.2648,38.2992,12000.0
2014-03-05 11:20:00,44.48,44.52,44.44,44.46,12000.0,38.3078,38.3423,38.2734,38.2906,12000.0
2014-03-05 11:30:00,44.47,44.48,44.38,44.38,6200.0,38.2992,38.3078,38.2217,38.2217,6200.0
2014-03-05 11:40:00,44.38,44.46,44.33,44.43,7500.0,38.2217,38.2906,38.1786,38.2648,7500.0
2014-03-05 11:50:00,44.45,44.5,44.38,44.39,6600.0,38.282,38.3251,38.2217,38.2303,6600.0
2014-03-05 12:00:00,44.4,44.4,44.33,44.34,6100.0,38.2389,38.2389,38.1786,38.1873,6100.0
2014-03-05 12:10:00,44.34,44.35,44.25,44.28,7400.0,38.1873,38.1959,38.1097,38.1356,7400.0
2014-03-05 12:20:00,44.3,44.3,44.24,44.25,5500.0,38.1528,38.1528,38.1011,38.1097,5500.0
2014-03-05 12:30:00,44.23,44.26,44.21,44.21,5300.0,38.0925,38.1184,38.0753,38.0753,5300.0
2014-03-05 12:40:00,44.23,44.23,44.2,44.22,6500.0,38.0925,38.0925,38.0667,38.0839,6500.0
2014-03-05 12:50:00,44.23,44.23,44.13,44.15,13200.0,38.0925,38.0925,38.0064,38.0236,13200.0
2014-03-05 13:00:00,44.16,44.2,44.15,44.2,4000.0,38.0322,38.0667,38.0236,38.0667,4000.0
2014-03-05 13:10:00,44.21,44.3,44.21,44.25,5900.0,38.0753,38.1528,38.0753,38.1097,5900.0
2014-03-05 13:20:00,44.24,44.25,44.17,44.17,7200.0,38.1011,38.1097,38.0408,38.0408,7200.0
2014-03-05 13:30:00,44.18,44.2,44.14,44.18,4100.0,38.0495,38.0667,38.015,38.0495,4100.0
2014-03-05 13:40:00,44.19,44.23,44.16,44.17,6500.0,38.0581,38.0925,38.0322,38.0408,6500.0
2014-03-05 13:50:00,44.16,44.24,44.14,44.2,4900.0,38.0322,38.1011,38.015,38.0667,4900.0
2014-03-05 14:00:00,44.21,44.24,44.2,44.23,9900.0,38.0753,38.1011,38.0667,38.0925,9900.0
2014-03-05 14:10:00,44.2,44.22,44.2,44.2,9800.0,38.0667,38.0839,38.0667,38.0667,9800.0
2014-03-05 14:20:00,44.2,44.28,44.2,44.27,10400.0,38.0667,38.1356,38.0667,38.127,10400.0
2014-03-05 14:30:00,44.27,44.29,44.23,44.23,5200.0,38.127,38.1442,38.0925,38.0925,5200.0
2014-03-05 14:40:00,44.24,44.28,44.24,44.27,11700.0,38.1011,38.1356,38.1011,38.127,11700.0
2014-03-05 14:50:00,44.25,44.27,44.25,44.25,8100.0,38.1097,38.127,38.1097,38.1097,8100.0
2014-03-05 15:00:00,44.25,44.25,44.15,44.15,6200.0,38.1097,38.1097,38.0236,38.0236,6200.0
2014-03-05 15:10:00,44.16,44.2,44.14,44.2,5200.0,38.0322,38.0667,38.015,38.0667,5200.0
2014-03-05 15:20:00,44.2,44.21,44.18,44.19,8700.0,38.0667,38.0753,38.0495,38.0581,8700.0
2014-03-05 15:30:00,44.2,44.22,44.18,44.18,10100.0,38.0667,38.0839,38.0495,38.0495,10100.0
2014-03-05 15:40:00,44.18,44.21,44.18,44.21,21600.0,38.0495,38.0753,38.0495,38.0753,21600.0
2014-03-05 15:50:00,44.21,44.24,44.19,44.23,91800.0,38.0753,38.1011,38.0581,38.0925,91800.0
2014-03-06 09:30:00,43.98,44.18,43.89,43.9,35700.0,37.8772,38.0495,37.7997,37.8083,35700.0
2014-03-06 09:40:00,43.91,44.03,43.87,43.87,12500.0,37.8169,37.9203,37.7825,37.7825,12500.0
2014-03-06 09:50:00,43.9,44.06,43.86,44.02,12600.0,37.8083,37.9461,37.7739,37.9117,12600.0
2014-03-06 10:00:00,44.06,44.07,43.99,44.0,5100.0,37.9461,37.9547,37.8858,37.8944,5100.0
2014-03-06 10:10:00,43.99,44.0,43.88,43.93,9200.0,37.8858,37.8944,37.7911,37.8342,9200.0
2014-03-06 10:20:00,43.96,43.97,43.9,43.95,8900.0,37.86,37.8686,37.8083,37.8514,8900.0
2014-03-06 10:30:00,43.95,43.99,43.95,43.99,8800.0,37.8514,37.8858,37.8514,37.8858,8800.0
2014-03-06 10:40:00,44.0,44.02,44.0,44.02,5300.0,37.8944,37.9117,37.8944,37.9117,5300.0
2014-03-06 10:50:00,44.01,44.09,44.01,44.09,5200.0,37.9031,37.9719,37.9031,37.9719,5200.0
2014-03-06 11:00:00,44.09,44.18,44.07,44.18,17400.0,37.9719,38.0495,37.9547,38.0495,17400.0
2014-03-06 11:10:00,44.18,44.23,44.13,44.13,11900.0,38.0495,38.0925,38.0064,38.0064,11900.0
2014-03-06 11:20:00,44.13,44.14,44.05,44.05,7400.0,38.0064,38.015,37.9375,37.9375,7400.0
2014-03-06 11:30:00,44.07,44.14,44.06,44.08,4800.0,37.9547,38.015,37.9461,37.9633,4800.0
2014-03-06 11:40:00,44.08,44.12,44.08,44.11,5100.0,37.9633,37.9978,37.9633,37.9892,5100.0
2014-03-06 11:50:00,44.12,44.19,44.11,44.19,13900.0,37.9978,38.0581,37.9892,38.0581,13900.0
2014-03-06 12:00:00,44.19,44.19,44.13,44.14,6100.0,38.0581,38.0581,38.0064,38.015,6100.0
2014-03-06 12:10:00,44.14,44.16,44.09,44.09,3600.0,38.015,38.0322,37.9719,37.9719,3600.0
2014-03-06 12:20:00,44.09,44.1,44.05,44.06,6300.0,37.9719,37.9806,37.9375,37.9461,6300.0
2014-03-06 12:30:00,44.06,44.09,44.05,44.08,3300.0,37.9461,37.9719,37.9375,37.9633,3300.0
2014-03-06 12:40:00,44.08,44.08,44.05,44.07,5800.0,37.9633,37.9633,37.9375,37.9547,5800.0
2014-03-06 12:50:00,44.07,44.12,44.05,44.11,4200.0,37.9547,37.9978,37.9375,37.9892,4200.0
2014-03-06 13:00:00,44.11,44.13,44.05,44.09,10400.0,37.9892,38.0064,37.9375,37.9719,10400.0
2014-03-06 13:10:00,44.09,44.09,44.05,44.05,6000.0,37.9719,37.9719,37.9375,37.9375,6000.0
2014-03-06 13:20:00,44.05,44.08,44.05,44.05,9300.0,37.9375,37.9633,37.9375,37.9375,9300.0
2014-03-06 13:30:00,44.05,44.07,44.01,44.01,11000.0,37.9375,37.9547,37.9031,37.9031,11000.0
2014-03-06 13:40:00,43.99,43.99,43.92,43.92,9700.0,37.8858,37.8858,37.8255,37.8255,9700.0
2014-03-06 13:50:00,43.91,43.91,43.82,43.83,5800.0,37.8169,37.8169,37.7394,37.748,5800.0
2014-03-06 14:00:00,43.84,43.89,43.83,43.87,8400.0,37.7566,37.7997,37.748,37.7825,8400.0
2014-03-06 14:10:00,43.88,43.97,43.88,43.96,15300.0,37.7911,37.8686,37.7911,37.86,15300.0
2014-03-06 14:20:00,43.97,44.09,43.94,44.09,9000.0,37.8686,37.9719,37.8428,37.9719,9000.0
2014-03-06 14:30:00,44.09,44.09,44.02,44.04,6800.0,37.9719,37.9719,37.9117,37.9289,6800.0
2014-03-06 14:40:00,44.03,44.12,44.03,44.07,4600.0,37.9203,37.9978,37.9203,37.9547,4600.0
2014-03-06 14:50:00,44.09,44.15,44.07,44.13,10600.0,37.9719,38.0236,37.9547,38.0064,10600.0
2014-03-06 15:00:00,44.13,44.16,44.09,44.1,17100.0,38.0064,38.0322,37.9719,37.9806,17100.0
2014-03-06 15:10:00,44.11,44.14,44.09,44.12,7100.0,37.9892,38.015,37.9719,37.9978,7100.0
2014-03-06 15:20:00,44.11,44.12,44.09,44.1,9100.0,37.9892,37.9978,37.9719,37.9806,9100.0
2014-03-06 15:30:00,44.1,44.11,44.1,44.1,23000.0,37.9806,37.9892,37.9806,37.9806,23000.0
2014-03-06 15:40:00,44.11,44.12,43.98,43.98,40000.0,37.9892,37.9978,37.8772,37.8772,40000.0
2014-03-06 15:50:00,43.99,44.01,43.95,43.99,41100.0,37.8858,37.9031,37.8514,37.8858,41100.0
2014-03-07 09:30:00,44.66,44.69,44.37,44.66,42600.0,38.4629,38.4887,38.2131,38.4629,42600.0
2014-03-07 09:40:00,44.6,44.72,44.5,44.52,17700.0,38.4112,38.5145,38.3251,38.3423,17700.0
2014-03-07 09:50:00,44.53,44.53,44.4,44.46,11800.0,38.3509,38.3509,38.2389,38.2906,11800.0
2014-03-07 10:00:00,44.45,44.53,44.35,44.45,12500.0,38.282,38.3509,38.1959,38.282,12500.0
2014-03-07 10:10:00,44.45,44.55,44.41,44.51,13800.0,38.282,38.3681,38.2475,38.3337,13800.0
2014-03-07 10:20:00,44.52,44.54,44.32,44.32,11700.0,38.3423,38.3595,38.17,38.17,11700.0
2014-03-07 10:30:00,44.32,44.35,44.2,44.23,12000.0,38.17,38.1959,38.0667,38.0925,12000.0
2014-03-07 10:40:00,44.2,44.22,44.13,44.15,9200.0,38.0667,38.0839,38.0064,38.0236,9200.0
2014-03-07 10:50:00,44.13,44.24,44.13,44.17,8700.0,38.0064,38.1011,38.0064,38.0408,8700.0
2014-03-07 11:00:00,44.17,44.17,44.07,44.09,6800.0,38.0408,38.0408,37.9547,37.9719,6800.0
2014-03-07 11:10:00,44.1,44.16,44.07,44.16,7600.0,37.9806,38.0322,37.9547,38.0322,7600.0
2014-03-07 11:20:00,44.16,44.24,44.15,44.19,5600.0,38.0322,38.1011,38.0236,38.0581,5600.0
2014-03-07 11:30:00,44.22,44.25,44.19,44.23,3800.0,38.0839,38.1097,38.0581,38.0925,3800.0
2014-03-07 11:40:00,44.24,44.33,44.23,44.31,7000.0,38.1011,38.1786,38.0925,38.1614,7000.0
2014-03-07 11:50:00,44.31,44.35,44.26,44.33,5400.0,38.1614,38.1959,38.1184,38.1786,5400.0
2014-03-07 12:00:00,44.33,44.33,44.28,44.29,5800.0,38.1786,38.1786,38.1356,38.1442,5800.0
2014-03-07 12:10:00,44.29,44.36,44.29,44.36,5400.0,38.1442,38.2045,38.1442,38.2045,5400.0
2014-03-07 12:20:00,44.34,44.36,44.29,44.3,44600.0,38.1873,38.2045,38.1442,38.1528,44600.0
2014-03-07 12:30:00,44.29,44.31,44.28,44.31,4200.0,38.1442,38.1614,38.1356,38.1614,4200.0
2014-03-07 12:40:00,44.28,44.31,44.28,44.31,2700.0,38.1356,38.1614,38.1356,38.1614,2700.0
2014-03-07 12:50:00,44.29,44.31,44.28,44.29,4800.0,38.1442,38.1614,38.1356,38.1442,4800.0
2014-03-07 13:00:00,44.29,44.31,44.27,44.29,12400.0,38.1442,38.1614,38.127,38.1442,12400.0
2014-03-07 13:10:00,44.3,44.31,44.26,44.28,8900.0,38.1528,38.1614,38.1184,38.1356,8900.0
2014-03-07 13:20:00,44.28,44.31,44.28,44.31,7900.0,38.1356,38.1614,38.1356,38.1614,7900.0
2014-03-07 13:30:00,44.31,44.31,44.26,44.28,8200.0,38.1614,38.1614,38.1184,38.1356,8200.0
2014-03-07 13:40:00,44.28,44.29,44.23,44.25,6400.0,38.1356,38.1442,38.0925,38.1097,6400.0
2014-03-07 13:50:00,44.23,44.31,44.22,44.26,4000.0,38.0925,38.1614,38.0839,38.1184,4000.0
2014-03-07 14:00:00,44.27,44.28,44.2,44.23,5400.0,38.127,38.1356,38.0667,38.0925,5400.0
2014-03-07 14:10:00,44.2,44.26,44.15,44.24,45500.0,38.0667,38.1184,38.0236,38.1011,45500.0
2014-03-07 14:20:00,44.25,44.35,44.24,44.35,57600.0,38.1097,38.1959,38.1011,38.1959,57600.0
2014-03-07 14:30:00,44.35,44.37,44.34,44.36,28100.0,38.1959,38.2131,38.1873,38.2045,28100.0
2014-03-07 14:40:00,44.35,44.4,44.35,44.36,22900.0,38.1959,38.2389,38.1959,38.2045,22900.0
2014-03-07 14:50:00,44.36,44.37,44.31,44.32,15600.0,38.2045,38.2131,38.1614,38.17,15600.0
2014-03-07 15:00:00,44.31,44.34,44.29,44.29,20900.0,38.1614,38.1873,38.1442,38.1442,20900.0
2014-03-07 15:10:00,44.29,44.32,44.27,44.27,21400.0,38.1442,38.17,38.127,38.127,21400.0
2014-03-07 15:20:00,44.27,44.27,44.17,44.18,14900.0,38.127,38.127,38.0408,38.0495,14900.0
2014-03-07 15:30:00,44.18,44.19,44.13,44.15,27700.0,38.0495,38.0581,38.0064,38.0236,27700.0
2014-03-07 15:40:00,44.15,44.23,44.14,44.16,45300.0,38.0236,38.0925,38.015,38.0322,45300.0
2014-03-07 15:50:00,44.17,44.23,44.14,44.21,86900.0,38.0408,38.0925,38.015,38.0753,86900.0
2014-03-10 09:30:00,44.31,44.65,44.31,44.48,16200.0,38.1614,38.4542,38.1614,38.3078,16200.0
2014-03-10 09:40:00,44.46,44.61,44.33,44.53,9500.0,38.2906,38.4198,38.1786,38.3509,9500.0
2014-03-10 09:50:00,44.58,44.59,44.41,44.49,16200.0,38.394,38.4026,38.2475,38.3164,16200.0
2014-03-10 10:00:00,44.52,44.61,44.48,44.52,126200.0,38.3423,38.4198,38.3078,38.3423,126200.0
2014-03-10 10:10:00,44.52,44.54,44.41,44.48,71300.0,38.3423,38.3595,38.2475,38.3078,71300.0
2014-03-10 10:20:00,44.48,44.51,44.3,44.31,79200.0,38.3078,38.3337,38.1528,38.1614,79200.0
2014-03-10 10:30:00,44.3,44.37,44.24,44.31,8900.0,38.1528,38.2131,38.1011,38.1614,8900.0
2014-03-10 10:40:00,44.29,44.3,44.2,44.29,9200.0,38.1442,38.1528,38.0667,38.1442,9200.0
2014-03-10 10:50:00,44.28,44.28,44.22,44.27,7200.0,38.1356,38.1356,38.0839,38.127,7200.0
2014-03-10 11:00:00,44.27,44.3,44.21,44.26,6500.0,38.127,38.1528,38.0753,38.1184,6500.0
2014-03-10 11:10:00,44.28,44.28,44.24,44.27,4300.0,38.1356,38.1356,38.1011,38.127,4300.0
2014-03-10 11:20:00,44.27,44.34,44.25,44.32,10300.0,38.127,38.1873,38.1097,38.17,10300.0
2014-03-10 11:30:00,44.31,44.36,44.31,44.32,3300.0,38.1614,38.2045,38.1614,38.17,3300.0
2014-03-10 11:40:00,44.33,44.35,44.32,44.34,5300.0,38.1786,38.1959,38.17,38.1873,5300.0
2014-03-10 11:50:00,44.32,44.33,44.3,44.33,13700.0,38.17,38.1786,38.1528,38.1786,13700.0
2014-03-10 12:00:00,44.34,44.4,44.3,44.4,8400.0,38.1873,38.2389,38.1528,38.2389,8400.0
2014-03-10 12:10:00,44.35,44.37,44.32,44.32,3900.0,38.1959,38.2131,38.17,38.17,3900.0
2014-03-10 12:20:00,44.34,44.36,44.32,44.33,5000.0,38.1873,38.2045,38.17,38.1786,5000.0
2014-03-10 12:30:00,44.34,44.34,44.32,44.34,4100.0,38.1873,38.1873,38.17,38.1873,4100.0
2014-03-10 12:40:00,44.33,44.34,44.32,44.33,5700.0,38.1786,38.1873,38.17,38.1786,5700.0
2014-03-10 12:50:00,44.33,44.37,44.32,44.37,7600.0,38.1786,38.2131,38.17,38.2131,7600.0
2014-03-10 13:00:00,44.36,44.38,44.36,44.36,1800.0,38.2045,38.2217,38.2045,38.2045,1800.0
2014-03-10 13:10:00,44.38,44.38,44.35,44.37,8100.0,38.2217,38.2217,38.1959,38.2131,8100.0
2014-03-10 13:20:00,44.36,44.38,44.36,44.38,2000.0,38.2045,38.2217,38.2045,38.2217,2000.0
2014-03-10 13:30:00,44.39,44.39,44.35,44.35,9500.0,38.2303,38.2303,38.1959,38.1959,9500.0
2014-03-10 13:40:00,44.35,44.36,44.35,44.36,6500.0,38.1959,38.2045,38.1959,38.2045,6500.0
2014-03-10 13:50:00,44.36,44.36,44.35,44.35,5900.0,38.2045,38.2045,38.1959,38.1959,5900.0
2014-03-10 14:00:00,44.35,44.36,44.33,44.35,7100.0,38.1959,38.2045,38.1786,38.1959,7100.0
2014-03-10 14:10:00,44.35,44.36,44.3,44.3,5600.0,38.1959,38.2045,38.1528,38.1528,5600.0
2014-03-10 14:20:00,44.3,44.32,44.26,44.27,13800.0,38.1528,38.17,38.1184,38.127,13800.0
2014-03-10 14:30:00,44.29,44.31,44.28,44.31,9300.0,38.1442,38.1614,38.1356,38.1614,9300.0
2014-03-10 14:40:00,44.31,44.33,44.3,44.33,9100.0,38.1614,38.1786,38.1528,38.1786,9100.0
2014-03-10 14:50:00,44.33,44.36,44.3,44.3,5800.0,38.1786,38.2045,38.1528,38.1528,5800.0
2014-03-10 15:00:00,44.31,44.32,44.3,44.32,5200.0,38.1614,38.17,38.1528,38.17,5200.0
2014-03-10 15:10:00,44.32,44.32,44.3,44.32,14600.0,38.17,38.17,38.1528,38.17,14600.0
2014-03-10 15:20:00,44.32,44.35,44.3,44.31,15400.0,38.17,38.1959,38.1528,38.1614,15400.0
2014-03-10 15:30:00,44.31,44.33,44.3,44.33,16300.0,38.1614,38.1786,38.1528,38.1786,16300.0
2014-03-10 15:40:00,44.33,44.51,44.33,44.46,77800.0,38.1786,38.3337,38.1786,38.2906,77800.0
2014-03-10 15:50:00,44.47,44.55,44.47,44.53,131900.0,38.2992,38.3681,38.2992,38.3509,131900.0
2014-03-11 09:30:00,44.68,44.76,44.65,44.65,6200.0,38.4801,38.549,38.4542,38.4542,6200.0
2014-03-11 09:40:00,44.68,44.68,44.43,44.49,39300.0,38.4801,38.4801,38.2648,38.3164,39300.0
2014-03-11 09:50:00,44.42,44.42,44.26,44.34,4400.0,38.2562,38.2562,38.1184,38.1873,4400.0
2014-03-11 10:00:00,44.32,44.35,44.23,44.34,8700.0,38.17,38.1959,38.0925,38.1873,8700.0
2014-03-11 10:10:00,44.35,44.51,44.35,44.49,2400.0,38.1959,38.3337,38.1959,38.3164,2400.0
2014-03-11 10:20:00,44.51,44.54,44.5,44.51,2100.0,38.3337,38.3595,38.3251,38.3337,2100.0
2014-03-11 10:30:00,44.53,44.58,44.53,44.57,3300.0,38.3509,38.394,38.3509,38.3853,3300.0
2014-03-11 10:40:00,44.53,44.63,44.51,44.61,3700.0,38.3509,38.437,38.3337,38.4198,3700.0
2014-03-11 10:50:00,44.62,44.69,44.61,44.65,4000.0,38.4284,38.4887,38.4198,38.4542,4000.0
2014-03-11 11:00:00,44.68,44.69,44.63,44.67,3000.0,38.4801,38.4887,38.437,38.4715,3000.0
2014-03-11 11:10:00,44.67,44.67,44.54,44.56,7000.0,38.4715,38.4715,38.3595,38.3767,7000.0
2014-03-11 11:20:00,44.55,44.58,44.51,44.58,56200.0,38.3681,38.394,38.3337,38.394,56200.0
2014-03-11 11:30:00,44.55,44.58,44.53,44.53,2100.0,38.3681,38.394,38.3509,38.3509,2100.0
2014-03-11 11:40:00,44.5,44.5,44.37,44.43,9900.0,38.3251,38.3251,38.2131,38.2648,9900.0
2014-03-11 11:50:00,44.41,44.42,44.37,44.41,3800.0,38.2475,38.2562,38.2131,38.2475,3800.0
2014-03-11 12:00:00,44.39,44.4,44.33,44.33,7700.0,38.2303,38.2389,38.1786,38.1786,7700.0
2014-03-11 12:10:00,44.32,44.32,44.19,44.19,6500.0,38.17,38.17,38.0581,38.0581,6500.0
2014-03-11 12:20:00,44.18,44.29,44.18,44.29,6700.0,38.0495,38.1442,38.0495,38.1442,6700.0
2014-03-11 12:30:00,44.3,44.37,44.29,44.32,7200.0,38.1528,38.2131,38.1442,38.17,7200.0
2014-03-11 12:40:00,44.31,44.35,44.3,44.35,3300.0,38.1614,38.1959,38.1528,38.1959,3300.0
2014-03-11 12:50:00,44.35,44.37,44.31,44.32,4000.0,38.1959,38.2131,38.1614,38.17,4000.0
2014-03-11 13:00:00,44.3,44.32,44.27,44.32,8300.0,38.1528,38.17,38.127,38.17,8300.0
2014-03-11 13:10:00,44.34,44.37,44.34,44.35,2000.0,38.1873,38.2131,38.1873,38.1959,2000.0
2014-03-11 13:20:00,44.36,44.41,44.33,44.33,5600.0,38.2045,38.2475,38.1786,38.1786,5600.0
2014-03-11 13:30:00,44.33,44.34,44.3,44.3,3700.0,38.1786,38.1873,38.1528,38.1528,3700.0
2014-03-11 13:40:00,44.33,44.46,44.33,44.46,6100.0,38.1786,38.2906,38.1786,38.2906,6100.0
2014-03-11 13:50:00,44.43,44.45,44.43,44.43,6500.0,38.2648,38.282,38.2648,38.2648,6500.0
2014-03-11 14:00:00,44.43,44.44,44.43,44.43,7100.0,38.2648,38.2734,38.2648,38.2648,7100.0
2014-03-11 14:10:00,44.44,44.44,44.39,44.42,10700.0,38.2734,38.2734,38.2303,38.2562,10700.0
2014-03-11 14:20:00,44.41,44.42,44.36,44.36,13700.0,38.2475,38.2562,38.2045,38.2045,13700.0
2014-03-11 14:30:00,44.38,44.38,44.35,44.38,15800.0,38.2217,38.2217,38.1959,38.2217,15800.0
2014-03-11 14:40:00,44.39,44.44,44.36,44.4,25600.0,38.2303,38.2734,38.2045,38.2389,25600.0
2014-03-11 14:50:00,44.4,44.42,44.39,44.39,9200.0,38.2389,38.2562,38.2303,38.2303,9200.0
2014-03-11 15:00:00,44.39,44.43,44.39,44.43,30500.0,38.2303,38.2648,38.2303,38.2648,30500.0
2014-03-11 15:10:00,44.43,44.47,44.41,44.46,8600.0,38.2648,38.2992,38.2475,38.2906,8600.0
2014-03-11 15:20:00,44.46,44.5,44.41,44.41,11500.0,38.2906,38.3251,38.2475,38.2475,11500.0
2014-03-11 15:30:00,44.42,44.49,44.42,44.45,11100.0,38.2562,38.3164,38.2562,38.282,11100.0
2014-03-11 15:40:00,44.45,44.56,44.45,44.56,31100.0,38.282,38.3767,38.282,38.3767,31100.0
2014-03-11 15:50:00,44.56,44.56,44.47,44.49,52900.0,38.3767,38.3767,38.2992,38.3164,52900.0
2014-03-12 09:30:00,44.66,44.91,44.58,44.88,30000.0,38.4629,38.6782,38.394,38.6523,30000.0
2014-03-12 09:40:00,44.81,44.85,44.71,44.84,18300.0,38.592,38.6265,38.5059,38.6179,18300.0
2014-03-12 09:50:00,44.84,44.86,44.69,44.81,24600.0,38.6179,38.6351,38.4887,38.592,24600.0
2014-03-12 10:00:00,44.81,44.84,44.71,44.82,12400.0,38.592,38.6179,38.5059,38.6007,12400.0
2014-03-12 10:10:00,44.8,44.84,44.74,44.74,12600.0,38.5834,38.6179,38.5318,38.5318,12600.0
2014-03-12 10:20:00,44.77,44.88,44.77,44.79,11900.0,38.5576,38.6523,38.5576,38.5748,11900.0
2014-03-12 10:30:00,44.81,44.91,44.79,44.87,11500.0,38.592,38.6782,38.5748,38.6437,11500.0
2014-03-12 10:40:00,44.87,44.95,44.87,44.9,14800.0,38.6437,38.7126,38.6437,38.6696,14800.0
2014-03-12 10:50:00,44.89,45.12,44.89,45.12,25000.0,38.6609,38.859,38.6609,38.859,25000.0
2014-03-12 11:00:00,45.12,45.21,45.06,45.19,26100.0,38.859,38.9365,38.8074,38.9193,26100.0
2014-03-12 11:10:00,45.19,45.19,45.08,45.17,23300.0,38.9193,38.9193,38.8246,38.9021,23300.0
2014-03-12 11:20:00,45.15,45.2,45.11,45.19,11400.0,38.8849,38.9279,38.8504,38.9193,11400.0
2014-03-12 11:30:00,45.2,45.33,45.19,45.33,23100.0,38.9279,39.0399,38.9193,39.0399,23100.0
2014-03-12 11:40:00,45.33,45.45,45.32,45.33,22800.0,39.0399,39.1432,39.0313,39.0399,22800.0
2014-03-12 11:50:00,45.3,45.31,45.17,45.19,12100.0,39.014,39.0227,38.9021,38.9193,12100.0
2014-03-12 12:00:00,45.19,45.24,45.12,45.2,12200.0,38.9193,38.9624,38.859,38.9279,12200.0
2014-03-12 12:10:00,45.17,45.2,45.16,45.17,9400.0,38.9021,38.9279,38.8935,38.9021,9400.0
2014-03-12 12:20:00,45.18,45.25,45.18,45.23,13200.0,38.9107,38.971,38.9107,38.9538,13200.0
2014-03-12 12:30:00,45.22,45.29,45.18,45.23,15800.0,38.9451,39.0054,38.9107,38.9538,15800.0
2014-03-12 12:40:00,45.18,45.25,45.18,45.23,8000.0,38.9107,38.971,38.9107,38.9538,8000.0
2014-03-12 12:50:00,45.24,45.26,45.18,45.25,9900.0,38.9624,38.9796,38.9107,38.971,9900.0
2014-03-12 13:00:00,45.26,45.26,45.09,45.11,8200.0,38.9796,38.9796,38.8332,38.8504,8200.0
2014-03-12 13:10:00,45.11,45.15,45.05,45.06,14300.0,38.8504,38.8849,38.7987,38.8074,14300.0
2014-03-12 13:20:00,45.07,45.1,45.01,45.01,16900.0,38.816,38.8418,38.7643,38.7643,16900.0
2014-03-12 13:30:00,45.0,45.04,44.99,45.04,13600.0,38.7557,38.7901,38.7471,38.7901,13600.0
2014-03-12 13:40:00,45.04,45.09,45.04,45.08,12800.0,38.7901,38.8332,38.7901,38.8246,12800.0
2014-03-12 13:50:00,45.06,45.06,44.95,44.98,11200.0,38.8074,38.8074,38.7126,38.7385,11200.0
2014-03-12 14:00:00,44.98,45.03,44.95,44.95,13300.0,38.7385,38.7815,38.7126,38.7126,13300.0
2014-03-12 14:10:00,44.96,44.96,44.95,44.95,10700.0,38.7212,38.7212,38.7126,38.7126,10700.0
2014-03-12 14:20:00,44.95,44.96,44.89,44.89,17900.0,38.7126,38.7212,38.6609,38.6609,17900.0
2014-03-12 14:30:00,44.89,44.96,44.84,44.96,20400.0,38.6609,38.7212,38.6179,38.7212,20400.0
2014-03-12 14:40:00,44.97,45.03,44.94,45.03,18700.0,38.7298,38.7815,38.704,38.7815,18700.0
2014-03-12 14:50:00,45.02,45.03,44.98,44.98,16600.0,38.7729,38.7815,38.7385,38.7385,16600.0
2014-03-12 15:00:00,44.98,45.02,44.98,45.02,9400.0,38.7385,38.7729,38.7385,38.7729,9400.0
2014-03-12 15:10:00,45.02,45.07,44.98,45.02,15500.0,38.7729,38.816,38.7385,38.7729,15500.0
2014-03-12 15:20:00,45.02,45.04,44.99,45.0,12900.0,38.7729,38.7901,38.7471,38.7557,12900.0
2014-03-12 15:30:00,45.0,45.07,45.0,45.06,22700.0,38.7557,38.816,38.7557,38.8074,22700.0
2014-03-12 15:40:00,45.07,45.07,45.0,45.0,39400.0,38.816,38.816,38.7557,38.7557,39400.0
2014-03-12 15:50:00,45.0,45.12,44.99,45.1,104400.0,38.7557,38.859,38.7471,38.8418,104400.0
2014-03-13 09:30:00,44.96,45.02,44.76,44.88,30600.0,38.7212,38.7729,38.549,38.6523,30600.0
2014-03-13 09:40:00,44.88,44.99,44.83,44.91,18000.0,38.6523,38.7471,38.6093,38.6782,18000.0
2014-03-13 09:50:00,44.92,45.01,44.87,44.94,54500.0,38.6868,38.7643,38.6437,38.704,54500.0
2014-03-13 10:00:00,44.9,44.9,44.51,44.56,25000.0,38.6696,38.6696,38.3337,38.3767,25000.0
2014-03-13 10:10:00,44.52,44.66,44.4,44.64,22900.0,38.3423,38.4629,38.2389,38.4456,22900.0
2014-03-13 10:20:00,44.63,44.74,44.55,44.66,10300.0,38.437,38.5318,38.3681,38.4629,10300.0
2014-03-13 10:30:00,44.7,44.71,44.58,44.61,12100.0,38.4973,38.5059,38.394,38.4198,12100.0
2014-03-13 10:40:00,44.6,44.64,44.55,44.56,13000.0,38.4112,38.4456,38.3681,38.3767,13000.0
2014-03-13 10:50:00,44.56,44.58,44.51,44.53,74300.0,38.3767,38.394,38.3337,38.3509,74300.0
2014-03-13 11:00:00,44.5,44.57,44.45,44.57,7400.0,38.3251,38.3853,38.282,38.3853,7400.0
2014-03-13 11:10:00,44.55,44.55,44.47,44.52,7400.0,38.3681,38.3681,38.2992,38.3423,7400.0
2014-03-13 11:20:00,44.54,44.54,44.48,44.5,15300.0,38.3595,38.3595,38.3078,38.3251,15300.0
2014-03-13 11:30:00,44.46,44.52,44.46,44.48,6700.0,38.2906,38.3423,38.2906,38.3078,6700.0
2014-03-13 11:40:00,44.47,44.47,44.43,44.46,4700.0,38.2992,38.2992,38.2648,38.2906,4700.0
2014-03-13 11:50:00,44.46,44.46,44.26,44.26,7400.0,38.2906,38.2906,38.1184,38.1184,7400.0
2014-03-13 12:00:00,44.27,44.33,44.23,44.28,6000.0,38.127,38.1786,38.0925,38.1356,6000.0
2014-03-13 12:10:00,44.29,44.29,44.21,44.25,4100.0,38.1442,38.1442,38.0753,38.1097,4100.0
2014-03-13 12:20:00,44.25,44.32,44.25,44.3,15400.0,38.1097,38.17,38.1097,38.1528,15400.0
2014-03-13 12:30:00,44.3,44.33,44.23,44.26,77200.0,38.1528,38.1786,38.0925,38.1184,77200.0
2014-03-13 12:40:00,44.26,44.27,44.15,44.15,13000.0,38.1184,38.127,38.0236,38.0236,13000.0
2014-03-13 12:50:00,44.13,44.16,44.08,44.16,15400.0,38.0064,38.0322,37.9633,38.0322,15400.0
2014-03-13 13:00:00,44.16,44.19,44.1,44.19,8600.0,38.0322,38.0581,37.9806,38.0581,8600.0
2014-03-13 13:10:00,44.16,44.19,44.15,44.19,3600.0,38.0322,38.0581,38.0236,38.0581,3600.0
2014-03-13 13:20:00,44.19,44.24,44.15,44.23,6100.0,38.0581,38.1011,38.0236,38.0925,6100.0
2014-03-13 13:30:00,44.22,44.26,44.1,44.14,6700.0,38.0839,38.1184,37.9806,38.015,6700.0
2014-03-13 13:40:00,44.18,44.24,44.13,44.21,5900.0,38.0495,38.1011,38.0064,38.0753,5900.0
2014-03-13 13:50:00,44.21,44.23,44.18,44.19,20900.0,38.0753,38.0925,38.0495,38.0581,20900.0
2014-03-13 14:00:00,44.18,44.19,44.14,44.14,11500.0,38.0495,38.0581,38.015,38.015,11500.0
2014-03-13 14:10:00,44.12,44.14,44.12,44.13,10500.0,37.9978,38.015,37.9978,38.0064,10500.0
2014-03-13 14:20:00,44.12,44.12,43.95,44.03,49900.0,37.9978,37.9978,37.8514,37.9203,49900.0
2014-03-13 14:30:00,44.04,44.14,44.02,44.02,10700.0,37.9289,38.015,37.9117,37.9117,10700.0
2014-03-13 14:40:00,44.02,44.04,43.99,44.0,18100.0,37.9117,37.9289,37.8858,37.8944,18100.0
2014-03-13 14:50:00,44.0,44.0,43.88,43.91,13400.0,37.8944,37.8944,37.7911,37.8169,13400.0
2014-03-13 15:00:00,43.94,43.98,43.91,43.93,22600.0,37.8428,37.8772,37.8169,37.8342,22600.0
2014-03-13 15:10:00,43.93,44.0,43.92,43.96,18400.0,37.8342,37.8944,37.8255,37.86,18400.0
2014-03-13 15:20:00,43.96,44.02,43.96,44.01,27900.0,37.86,37.9117,37.86,37.9031,27900.0
2014-03-13 15:30:00,44.01,44.05,43.99,44.05,27700.0,37.9031,37.9375,37.8858,37.9375,27700.0
2014-03-13 15:40:00,44.05,44.09,43.99,43.99,47900.0,37.9375,37.9719,37.8858,37.8858,47900.0
2014-03-13 15:50:00,43.99,44.0,43.96,43.97,41100.0,37.8858,37.8944,37.86,37.8686,41100.0
2014-03-14 09:30:00,43.7,43.84,43.52,43.66,21000.0,37.6361,37.7566,37.481,37.6016,21000.0
2014-03-14 09:40:00,43.71,43.83,43.71,43.75,11000.0,37.6447,37.748,37.6447,37.6791,11000.0
2014-03-14 09:50:00,43.75,43.79,43.75,43.75,19100.0,37.6791,37.7136,37.6791,37.6791,19100.0
2014-03-14 10:00:00,43.75,43.84,43.66,43.8,14000.0,37.6791,37.7566,37.6016,37.7222,14000.0
2014-03-14 10:10:00,43.8,43.8,43.67,43.73,11100.0,37.7222,37.7222,37.6102,37.6619,11100.0
2014-03-14 10:20:00,43.71,43.71,43.55,43.61,19300.0,37.6447,37.6447,37.5069,37.5586,19300.0
2014-03-14 10:30:00,43.6,43.66,43.55,43.63,7400.0,37.5499,37.6016,37.5069,37.5758,7400.0
2014-03-14 10:40:00,43.59,43.66,43.57,43.57,7500.0,37.5413,37.6016,37.5241,37.5241,7500.0
2014-03-14 10:50:00,43.56,43.66,43.51,43.52,13200.0,37.5155,37.6016,37.4724,37.481,13200.0
2014-03-14 11:00:00,43.5,43.54,43.41,43.41,12300.0,37.4638,37.4983,37.3863,37.3863,12300.0
2014-03-14 11:10:00,43.41,43.42,43.33,43.34,10400.0,37.3863,37.3949,37.3174,37.326,10400.0
2014-03-14 11:20:00,43.33,43.33,43.22,43.3,51700.0,37.3174,37.3174,37.2227,37.2916,51700.0
2014-03-14 11:30:00,43.29,43.31,43.26,43.3,19100.0,37.283,37.3002,37.2571,37.2916,19100.0
2014-03-14 11:40:00,43.3,43.34,43.25,43.29,19800.0,37.2916,37.326,37.2485,37.283,19800.0
2014-03-14 11:50:00,43.29,43.33,43.26,43.31,16400.0,37.283,37.3174,37.2571,37.3002,16400.0
2014-03-14 12:00:00,43.29,43.29,43.27,43.28,9500.0,37.283,37.283,37.2657,37.2743,9500.0
2014-03-14 12:10:00,43.28,43.32,43.27,43.29,10300.0,37.2743,37.3088,37.2657,37.283,10300.0
2014-03-14 12:20:00,43.28,43.31,43.27,43.27,17300.0,37.2743,37.3002,37.2657,37.2657,17300.0
2014-03-14 12:30:00,43.27,43.35,43.27,43.34,7900.0,37.2657,37.3346,37.2657,37.326,7900.0
2014-03-14 12:40:00,43.32,43.36,43.32,43.33,5700.0,37.3088,37.3432,37.3088,37.3174,5700.0
2014-03-14 12:50:00,43.34,43.34,43.27,43.33,5700.0,37.326,37.326,37.2657,37.3174,5700.0
2014-03-14 13:00:00,43.33,43.33,43.26,43.29,9800.0,37.3174,37.3174,37.2571,37.283,9800.0
2014-03-14 13:10:00,43.3,43.31,43.22,43.24,6900.0,37.2916,37.3002,37.2227,37.2399,6900.0
2014-03-14 13:20:00,43.23,43.28,43.23,43.28,22900.0,37.2313,37.2743,37.2313,37.2743,22900.0
2014-03-14 13:30:00,43.29,43.36,43.29,43.31,6600.0,37.283,37.3432,37.283,37.3002,6600.0
2014-03-14 13:40:00,43.29,43.3,43.23,43.24,6000.0,37.283,37.2916,37.2313,37.2399,6000.0
2014-03-14 13:50:00,43.23,43.3,43.21,43.28,78200.0,37.2313,37.2916,37.2141,37.2743,78200.0
2014-03-14 14:00:00,43.27,43.33,43.24,43.24,35900.0,37.2657,37.3174,37.2399,37.2399,35900.0
2014-03-14 14:10:00,43.25,43.3,43.24,43.29,6200.0,37.2485,37.2916,37.2399,37.283,6200.0
2014-03-14 14:20:00,43.29,43.3,43.23,43.24,12900.0,37.283,37.2916,37.2313,37.2399,12900.0
2014-03-14 14:30:00,43.23,43.26,43.23,43.24,18000.0,37.2313,37.2571,37.2313,37.2399,18000.0
2014-03-14 14:40:00,43.24,43.25,43.18,43.18,28400.0,37.2399,37.2485,37.1882,37.1882,28400.0
2014-03-14 14:50:00,43.16,43.21,43.1,43.11,50500.0,37.171,37.2141,37.1193,37.1279,50500.0
2014-03-14 15:00:00,43.13,43.2,43.13,43.18,69500.0,37.1452,37.2054,37.1452,37.1882,69500.0
2014-03-14 15:10:00,43.18,43.22,43.18,43.2,16200.0,37.1882,37.2227,37.1882,37.2054,16200.0
2014-03-14 15:20:00,43.19,43.27,43.19,43.23,30900.0,37.1968,37.2657,37.1968,37.2313,30900.0
2014-03-14 15:30:00,43.24,43.32,43.24,43.26,44200.0,37.2399,37.3088,37.2399,37.2571,44200.0
2014-03-14 15:40:00,43.26,43.3,43.25,43.25,29100.0,37.2571,37.2916,37.2485,37.2485,29100.0
2014-03-14 15:50:00,43.26,43.33,43.25,43.31,84700.0,37.2571,37.3174,37.2485,37.3002,84700.0
2014-03-17 09:30:00,44.12,44.21,43.84,44.0,32000.0,37.9978,38.0753,37.7566,37.8944,32000.0
2014-03-17 09:40:00,43.99,43.99,43.73,43.75,12900.0,37.8858,37.8858,37.6619,37.6791,12900.0
2014-03-17 09:50:00,43.73,43.8,43.63,43.63,14400.0,37.6619,37.7222,37.5758,37.5758,14400.0
2014-03-17 10:00:00,43.64,43.77,43.63,43.73,16200.0,37.5844,37.6964,37.5758,37.6619,16200.0
2014-03-17 10:10:00,43.73,43.76,43.63,43.63,26700.0,37.6619,37.6877,37.5758,37.5758,26700.0
2014-03-17 10:20:00,43.64,43.64,43.55,43.55,13300.0,37.5844,37.5844,37.5069,37.5069,13300.0
2014-03-17 10:30:00,43.52,43.54,43.42,43.51,17400.0,37.481,37.4983,37.3949,37.4724,17400.0
2014-03-17 10:40:00,43.52,43.6,43.4,43.4,18500.0,37.481,37.5499,37.3777,37.3777,18500.0
2014-03-17 10:50:00,43.4,43.45,43.4,43.4,17200.0,37.3777,37.4208,37.3777,37.3777,17200.0
2014-03-17 11:00:00,43.4,43.48,43.4,43.47,11500.0,37.3777,37.4466,37.3777,37.438,11500.0
2014-03-17 11:10:00,43.47,43.52,43.46,43.52,13900.0,37.438,37.481,37.4294,37.481,13900.0
2014-03-17 11:20:00,43.51,43.51,43.46,43.46,11600.0,37.4724,37.4724,37.4294,37.4294,11600.0
2014-03-17 11:30:00,43.46,43.48,43.45,43.47,10800.0,37.4294,37.4466,37.4208,37.438,10800.0
2014-03-17 11:40:00,43.46,43.5,43.46,43.49,22300.0,37.4294,37.4638,37.4294,37.4552,22300.0
2014-03-17 11:50:00,43.49,43.58,43.48,43.58,8100.0,37.4552,37.5327,37.4466,37.5327,8100.0
2014-03-17 12:00:00,43.57,43.61,43.55,43.57,7000.0,37.5241,37.5586,37.5069,37.5241,7000.0
2014-03-17 12:10:00,43.58,43.64,43.57,43.64,13600.0,37.5327,37.5844,37.5241,37.5844,13600.0
2014-03-17 12:20:00,43.63,43.63,43.55,43.61,20400.0,37.5758,37.5758,37.5069,37.5586,20400.0
2014-03-17 12:30:00,43.61,43.62,43.5,43.5,8100.0,37.5586,37.5672,37.4638,37.4638,8100.0
2014-03-17 12:40:00,43.5,43.55,43.5,43.51,6800.0,37.4638,37.5069,37.4638,37.4724,6800.0
2014-03-17 12:50:00,43.51,43.54,43.5,43.52,7500.0,37.4724,37.4983,37.4638,37.481,7500.0
2014-03-17 13:00:00,43.52,43.54,43.5,43.51,5000.0,37.481,37.4983,37.4638,37.4724,5000.0
2014-03-17 13:10:00,43.5,43.51,43.5,43.51,12800.0,37.4638,37.4724,37.4638,37.4724,12800.0
2014-03-17 13:20:00,43.5,43.51,43.5,43.51,5200.0,37.4638,37.4724,37.4638,37.4724,5200.0
2014-03-17 13:30:00,43.5,43.52,43.5,43.52,11400.0,37.4638,37.481,37.4638,37.481,11400.0
2014-03-17 13:40:00,43.53,43.55,43.5,43.52,9600.0,37.4897,37.5069,37.4638,37.481,9600.0
2014-03-17 13:50:00,43.52,43.53,43.51,43.53,14400.0,37.481,37.4897,37.4724,37.4897,14400.0
2014-03-17 14:00:00,43.53,43.57,43.5,43.55,17100.0,37.4897,37.5241,37.4638,37.5069,17100.0
2014-03-17 14:10:00,43.54,43.6,43.53,43.6,16300.0,37.4983,37.5499,37.4897,37.5499,16300.0
2014-03-17 14:20:00,43.6,43.67,43.59,43.66,11600.0,37.5499,37.6102,37.5413,37.6016,11600.0
2014-03-17 14:30:00,43.65,43.68,43.64,43.64,11300.0,37.593,37.6188,37.5844,37.5844,11300.0
2014-03-17 14:40:00,43.65,43.72,43.64,43.7,23100.0,37.593,37.6533,37.5844,37.6361,23100.0
2014-03-17 14:50:00,43.7,43.71,43.67,43.7,14700.0,37.6361,37.6447,37.6102,37.6361,14700.0
2014-03-17 15:00:00,43.7,43.74,43.69,43.74,22100.0,37.6361,37.6705,37.6275,37.6705,22100.0
2014-03-17 15:10:00,43.74,43.78,43.73,43.74,16300.0,37.6705,37.705,37.6619,37.6705,16300.0
2014-03-17 15:20:00,43.75,43.75,43.71,43.72,18500.0,37.6791,37.6791,37.6447,37.6533,18500.0
2014-03-17 15:30:00,43.72,43.73,43.65,43.66,21900.0,37.6533,37.6619,37.593,37.6016,21900.0
2014-03-17 15:40:00,43.65,43.65,43.57,43.59,68000.0,37.593,37.593,37.5241,37.5413,68000.0
2014-03-17 15:50:00,43.59,43.75,43.58,43.73,116200.0,37.5413,37.6791,37.5327,37.6619,116200.0
2014-03-18 09:30:00,43.82,44.27,43.82,43.95,8900.0,37.7394,38.127,37.7394,37.8514,8900.0
2014-03-18 09:40:00,43.99,43.99,43.76,43.95,4800.0,37.8858,37.8858,37.6877,37.8514,4800.0
2014-03-18 09:50:00,44.0,44.0,43.83,43.9,11100.0,37.8944,37.8944,37.748,37.8083,11100.0
2014-03-18 10:00:00,43.92,43.95,43.87,43.91,3000.0,37.8255,37.8514,37.7825,37.8169,3000.0
2014-03-18 10:10:00,43.93,44.06,43.87,44.06,11600.0,37.8342,37.9461,37.7825,37.9461,11600.0
2014-03-18 10:20:00,44.08,44.25,44.04,44.21,25000.0,37.9633,38.1097,37.9289,38.0753,25000.0
2014-03-18 10:30:00,44.2,44.25,44.16,44.25,6400.0,38.0667,38.1097,38.0322,38.1097,6400.0
2014-03-18 10:40:00,44.23,44.27,44.22,44.27,6300.0,38.0925,38.127,38.0839,38.127,6300.0
2014-03-18 10:50:00,44.25,44.29,44.2,44.23,8300.0,38.1097,38.1442,38.0667,38.0925,8300.0
2014-03-18 11:00:00,44.22,44.29,44.21,44.26,10500.0,38.0839,38.1442,38.0753,38.1184,10500.0
2014-03-18 11:10:00,44.28,44.3,44.28,44.3,5900.0,38.1356,38.1528,38.1356,38.1528,5900.0
2014-03-18 11:20:00,44.3,44.3,44.27,44.3,5200.0,38.1528,38.1528,38.127,38.1528,5200.0
2014-03-18 11:30:00,44.3,44.35,44.29,44.31,31500.0,38.1528,38.1959,38.1442,38.1614,31500.0
2014-03-18 11:40:00,44.3,44.31,44.24,44.26,8800.0,38.1528,38.1614,38.1011,38.1184,8800.0
2014-03-18 11:50:00,44.24,44.29,44.24,44.27,3400.0,38.1011,38.1442,38.1011,38.127,3400.0
2014-03-18 12:00:00,44.27,44.29,44.25,44.28,3700.0,38.127,38.1442,38.1097,38.1356,3700.0
2014-03-18 12:10:00,44.27,44.32,44.27,44.3,8700.0,38.127,38.17,38.127,38.1528,8700.0
2014-03-18 12:20:00,44.3,44.35,44.3,44.32,7400.0,38.1528,38.1959,38.1528,38.17,7400.0
2014-03-18 12:30:00,44.32,44.35,44.3,44.31,3900.0,38.17,38.1959,38.1528,38.1614,3900.0
2014-03-18 12:40:00,44.3,44.35,44.3,44.33,6800.0,38.1528,38.1959,38.1528,38.1786,6800.0
2014-03-18 12:50:00,44.34,44.34,44.3,44.32,3200.0,38.1873,38.1873,38.1528,38.17,3200.0
2014-03-18 13:00:00,44.32,44.32,44.3,44.31,3900.0,38.17,38.17,38.1528,38.1614,3900.0
2014-03-18 13:10:00,44.32,44.32,44.28,44.29,28900.0,38.17,38.17,38.1356,38.1442,28900.0
2014-03-18 13:20:00,44.29,44.29,44.24,44.25,5500.0,38.1442,38.1442,38.1011,38.1097,5500.0
2014-03-18 13:30:00,44.26,44.26,44.16,44.16,5700.0,38.1184,38.1184,38.0322,38.0322,5700.0
2014-03-18 13:40:00,44.18,44.25,44.17,44.19,9300.0,38.0495,38.1097,38.0408,38.0581,9300.0
2014-03-18 13:50:00,44.17,44.2,44.14,44.14,5700.0,38.0408,38.0667,38.015,38.015,5700.0
2014-03-18 14:00:00,44.15,44.21,44.14,44.2,8200.0,38.0236,38.0753,38.015,38.0667,8200.0
2014-03-18 14:10:00,44.2,44.21,44.19,44.19,7400.0,38.0667,38.0753,38.0581,38.0581,7400.0
2014-03-18 14:20:00,44.19,44.27,44.19,44.26,9300.0,38.0581,38.127,38.0581,38.1184,9300.0
2014-03-18 14:30:00,44.25,44.28,44.23,44.23,6700.0,38.1097,38.1356,38.0925,38.0925,6700.0
2014-03-18 14:40:00,44.22,44.23,44.2,44.22,6300.0,38.0839,38.0925,38.0667,38.0839,6300.0
2014-03-18 14:50:00,44.22,44.26,44.22,44.23,11400.0,38.0839,38.1184,38.0839,38.0925,11400.0
2014-03-18 15:00:00,44.24,44.24,44.19,44.21,49900.0,38.1011,38.1011,38.0581,38.0753,49900.0
2014-03-18 15:10:00,44.21,44.24,44.21,44.22,11200.0,38.0753,38.1011,38.0753,38.0839,11200.0
2014-03-18 15:20:00,44.21,44.22,44.21,44.21,9500.0,38.0753,38.0839,38.0753,38.0753,9500.0
2014-03-18 15:30:00,44.21,44.24,44.21,44.23,12800.0,38.0753,38.1011,38.0753,38.0925,12800.0
2014-03-18 15:40:00,44.23,44.27,44.17,44.2,41300.0,38.0925,38.127,38.0408,38.0667,41300.0
2014-03-18 15:50:00,44.21,44.3,44.2,44.24,84700.0,38.0753,38.1528,38.0667,38.1011,84700.0
2014-03-19 09:30:00,44.68,44.83,44.63,44.63,33000.0,38.4801,38.6093,38.437,38.437,33000.0
2014-03-19 09:40:00,44.61,44.7,44.55,44.64,26200.0,38.4198,38.4973,38.3681,38.4456,26200.0
2014-03-19 09:50:00,44.68,44.79,44.67,44.76,5400.0,38.4801,38.5748,38.4715,38.549,5400.0
2014-03-19 10:00:00,44.78,44.99,44.66,44.93,234000.0,38.5662,38.7471,38.4629,38.6954,234000.0
2014-03-19 10:10:00,44.94,45.03,44.92,45.01,24000.0,38.704,38.7815,38.6868,38.7643,24000.0
2014-03-19 10:20:00,44.98,45.0,44.89,44.89,16700.0,38.7385,38.7557,38.6609,38.6609,16700.0
2014-03-19 10:30:00,44.89,44.96,44.89,44.9,22200.0,38.6609,38.7212,38.6609,38.6696,22200.0
2014-03-19 10:40:00,44.88,44.88,44.79,44.83,10800.0,38.6523,38.6523,38.5748,38.6093,10800.0
2014-03-19 10:50:00,44.88,44.99,44.88,44.99,13600.0,38.6523,38.7471,38.6523,38.7471,13600.0
2014-03-19 11:00:00,44.99,45.01,44.97,44.99,52000.0,38.7471,38.7643,38.7298,38.7471,52000.0
2014-03-19 11:10:00,44.97,44.99,44.91,44.92,18700.0,38.7298,38.7471,38.6782,38.6868,18700.0
2014-03-19 11:20:00,44.95,44.98,44.95,44.95,58200.0,38.7126,38.7385,38.7126,38.7126,58200.0
2014-03-19 11:30:00,44.91,44.98,44.91,44.98,5300.0,38.6782,38.7385,38.6782,38.7385,5300.0
2014-03-19 11:40:00,44.98,44.98,44.94,44.96,9800.0,38.7385,38.7385,38.704,38.7212,9800.0
2014-03-19 11:50:00,44.97,44.98,44.94,44.96,8500.0,38.7298,38.7385,38.704,38.7212,8500.0
2014-03-19 12:00:00,44.96,44.98,44.89,44.93,35500.0,38.7212,38.7385,38.6609,38.6954,35500.0
2014-03-19 12:10:00,44.94,44.98,44.83,44.84,38700.0,38.704,38.7385,38.6093,38.6179,38700.0
2014-03-19 12:20:00,44.82,44.84,44.81,44.83,7000.0,38.6007,38.6179,38.592,38.6093,7000.0
2014-03-19 12:30:00,44.82,44.82,44.77,44.77,5400.0,38.6007,38.6007,38.5576,38.5576,5400.0
2014-03-19 12:40:00,44.78,44.81,44.77,44.81,7000.0,38.5662,38.592,38.5576,38.592,7000.0
2014-03-19 12:50:00,44.82,44.84,44.78,44.79,8500.0,38.6007,38.6179,38.5662,38.5748,8500.0
2014-03-19 13:00:00,44.8,44.84,44.78,44.79,5800.0,38.5834,38.6179,38.5662,38.5748,5800.0
2014-03-19 13:10:00,44.79,44.81,44.79,44.8,4800.0,38.5748,38.592,38.5748,38.5834,4800.0
2014-03-19 13:20:00,44.79,44.8,44.78,44.8,5600.0,38.5748,38.5834,38.5662,38.5834,5600.0
2014-03-19 13:30:00,44.8,44.86,44.8,44.83,8800.0,38.5834,38.6351,38.5834,38.6093,8800.0
2014-03-19 13:40:00,44.83,44.9,44.83,44.89,11000.0,38.6093,38.6696,38.6093,38.6609,11000.0
2014-03-19 13:50:00,44.87,44.9,44.84,44.9,5500.0,38.6437,38.6696,38.6179,38.6696,5500.0
2014-03-19 14:00:00,44.9,44.9,44.7,44.74,15100.0,38.6696,38.6696,38.4973,38.5318,15100.0
2014-03-19 14:10:00,44.72,44.74,44.69,44.74,9300.0,38.5145,38.5318,38.4887,38.5318,9300.0
2014-03-19 14:20:00,44.74,44.78,44.71,44.78,9000.0,38.5318,38.5662,38.5059,38.5662,9000.0
2014-03-19 14:30:00,44.76,44.8,44.75,44.77,19600.0,38.549,38.5834,38.5404,38.5576,19600.0
2014-03-19 14:40:00,44.76,44.81,44.75,44.79,14000.0,38.549,38.592,38.5404,38.5748,14000.0
2014-03-19 14:50:00,44.79,44.82,44.77,44.81,9300.0,38.5748,38.6007,38.5576,38.592,9300.0
2014-03-19 15:00:00,44.8,44.8,44.67,44.67,27000.0,38.5834,38.5834,38.4715,38.4715,27000.0
2014-03-19 15:10:00,44.66,44.67,44.5,44.55,25200.0,38.4629,38.4715,38.3251,38.3681,25200.0
2014-03-19 15:20:00,44.56,44.65,44.55,44.61,13700.0,38.3767,38.4542,38.3681,38.4198,13700.0
2014-03-19 15:30:00,44.62,44.69,44.58,44.66,9400.0,38.4284,38.4887,38.394,38.4629,9400.0
2014-03-19 15:40:00,44.66,44.69,44.63,44.63,31600.0,38.4629,38.4887,38.437,38.437,31600.0
2014-03-19 15:50:00,44.64,44.64,44.54,44.54,142500.0,38.4456,38.4456,38.3595,38.3595,142500.0
2014-03-20 09:30:00,44.31,44.46,44.11,44.26,18100.0,38.1614,38.2906,37.9892,38.1184,18100.0
2014-03-20 09:40:00,44.27,44.27,43.84,43.92,56500.0,38.127,38.127,37.7566,37.8255,56500.0
2014-03-20 09:50:00,43.89,43.98,43.85,43.9,14500.0,37.7997,37.8772,37.7653,37.8083,14500.0
2014-03-20 10:00:00,43.9,44.1,43.88,44.09,28300.0,37.8083,37.9806,37.7911,37.9719,28300.0
2014-03-20 10:10:00,44.07,44.16,44.05,44.12,9400.0,37.9547,38.0322,37.9375,37.9978,9400.0
2014-03-20 10:20:00,44.07,44.15,44.01,44.05,22600.0,37.9547,38.0236,37.9031,37.9375,22600.0
2014-03-20 10:30:00,44.08,44.15,44.08,44.1,7600.0,37.9633,38.0236,37.9633,37.9806,7600.0
2014-03-20 10:40:00,44.11,44.15,44.09,44.11,11000.0,37.9892,38.0236,37.9719,37.9892,11000.0
2014-03-20 10:50:00,44.12,44.12,44.04,44.1,20000.0,37.9978,37.9978,37.9289,37.9806,20000.0
2014-03-20 11:00:00,44.12,44.14,44.07,44.08,17700.0,37.9978,38.015,37.9547,37.9633,17700.0
2014-03-20 11:10:00,44.1,44.1,44.0,44.0,16300.0,37.9806,37.9806,37.8944,37.8944,16300.0
2014-03-20 11:20:00,44.01,44.05,43.99,43.99,89600.0,37.9031,37.9375,37.8858,37.8858,89600.0
2014-03-20 11:30:00,43.98,44.04,43.89,43.94,30500.0,37.8772,37.9289,37.7997,37.8428,30500.0
2014-03-20 11:40:00,43.94,43.97,43.87,43.93,13300.0,37.8428,37.8686,37.7825,37.8342,13300.0
2014-03-20 11:50:00,43.92,44.0,43.91,43.98,23900.0,37.8255,37.8944,37.8169,37.8772,23900.0
2014-03-20 12:00:00,43.97,43.97,43.89,43.89,9000.0,37.8686,37.8686,37.7997,37.7997,9000.0
2014-03-20 12:10:00,43.91,43.97,43.87,43.95,3500.0,37.8169,37.8686,37.7825,37.8514,3500.0
2014-03-20 12:20:00,43.96,44.14,43.95,44.09,12000.0,37.86,38.015,37.8514,37.9719,12000.0
2014-03-20 12:30:00,44.14,44.19,44.12,44.14,43400.0,38.015,38.0581,37.9978,38.015,43400.0
2014-03-20 12:40:00,44.14,44.16,44.14,44.16,3500.0,38.015,38.0322,38.015,38.0322,3500.0
2014-03-20 12:50:00,44.12,44.14,44.12,44.13,6600.0,37.9978,38.015,37.9978,38.0064,6600.0
2014-03-20 13:00:00,44.14,44.2,44.14,44.18,5600.0,38.015,38.0667,38.015,38.0495,5600.0
2014-03-20 13:10:00,44.17,44.21,44.17,44.19,8900.0,38.0408,38.0753,38.0408,38.0581,8900.0
2014-03-20 13:20:00,44.17,44.19,44.15,44.16,5500.0,38.0408,38.0581,38.0236,38.0322,5500.0
2014-03-20 13:30:00,44.15,44.19,44.15,44.16,4300.0,38.0236,38.0581,38.0236,38.0322,4300.0
2014-03-20 13:40:00,44.18,44.19,44.1,44.15,7600.0,38.0495,38.0581,37.9806,38.0236,7600.0
2014-03-20 13:50:00,44.13,44.13,44.1,44.13,4900.0,38.0064,38.0064,37.9806,38.0064,4900.0
2014-03-20 14:00:00,44.13,44.13,44.08,44.11,14500.0,38.0064,38.0064,37.9633,37.9892,14500.0
2014-03-20 14:10:00,44.11,44.12,44.1,44.11,7400.0,37.9892,37.9978,37.9806,37.9892,7400.0
2014-03-20 14:20:00,44.11,44.12,44.01,44.02,26800.0,37.9892,37.9978,37.9031,37.9117,26800.0
2014-03-20 14:30:00,44.03,44.05,43.98,44.0,11200.0,37.9203,37.9375,37.8772,37.8944,11200.0
2014-03-20 14:40:00,43.99,43.99,43.94,43.94,5900.0,37.8858,37.8858,37.8428,37.8428,5900.0
2014-03-20 14:50:00,43.95,43.96,43.89,43.9,16000.0,37.8514,37.86,37.7997,37.8083,16000.0
2014-03-20 15:00:00,43.89,43.91,43.88,43.89,16300.0,37.7997,37.8169,37.7911,37.7997,16300.0
2014-03-20 15:10:00,43.9,43.92,43.9,43.92,13200.0,37.8083,37.8255,37.8083,37.8255,13200.0
2014-03-20 15:20:00,43.91,43.91,43.83,43.84,22700.0,37.8169,37.8169,37.748,37.7566,22700.0
2014-03-20 15:30:00,43.84,43.88,43.75,43.79,66500.0,37.7566,37.7911,37.6791,37.7136,66500.0
2014-03-20 15:40:00,43.78,43.86,43.74,43.86,74100.0,37.705,37.7739,37.6705,37.7739,74100.0
2014-03-20 15:50:00,43.85,43.88,43.8,43.87,80100.0,37.7653,37.7911,37.7222,37.7825,80100.0
2014-03-21 09:30:00,44.25,44.45,44.18,44.18,262600.0,38.1097,38.282,38.0495,38.0495,262600.0
2014-03-21 09:40:00,44.25,44.28,43.99,44.24,29400.0,38.1097,38.1356,37.8858,38.1011,29400.0
2014-03-21 09:50:00,44.22,44.23,44.1,44.15,12700.0,38.0839,38.0925,37.9806,38.0236,12700.0
2014-03-21 10:00:00,44.17,44.18,44.12,44.15,17100.0,38.0408,38.0495,37.9978,38.0236,17100.0
2014-03-21 10:10:00,44.15,44.17,44.01,44.01,20500.0,38.0236,38.0408,37.9031,37.9031,20500.0
2014-03-21 10:20:00,44.04,44.15,43.98,44.02,18300.0,37.9289,38.0236,37.8772,37.9117,18300.0
2014-03-21 10:30:00,44.0,44.03,43.95,43.97,12900.0,37.8944,37.9203,37.8514,37.8686,12900.0
2014-03-21 10:40:00,43.98,44.0,43.97,44.0,21700.0,37.8772,37.8944,37.8686,37.8944,21700.0
2014-03-21 10:50:00,44.0,44.08,44.0,44.05,13600.0,37.8944,37.9633,37.8944,37.9375,13600.0
2014-03-21 11:00:00,44.08,44.15,44.07,44.09,10700.0,37.9633,38.0236,37.9547,37.9719,10700.0
2014-03-21 11:10:00,44.09,44.11,44.0,44.01,9300.0,37.9719,37.9892,37.8944,37.9031,9300.0
2014-03-21 11:20:00,44.03,44.08,43.98,44.0,13000.0,37.9203,37.9633,37.8772,37.8944,13000.0
2014-03-21 11:30:00,44.0,44.13,44.0,44.1,24900.0,37.8944,38.0064,37.8944,37.9806,24900.0
2014-03-21 11:40:00,44.1,44.1,44.04,44.04,17100.0,37.9806,37.9806,37.9289,37.9289,17100.0
2014-03-21 11:50:00,44.03,44.03,44.0,44.03,8300.0,37.9203,37.9203,37.8944,37.9203,8300.0
2014-03-21 12:00:00,44.02,44.02,43.98,43.98,12500.0,37.9117,37.9117,37.8772,37.8772,12500.0
2014-03-21 12:10:00,43.99,44.0,43.92,43.93,17300.0,37.8858,37.8944,37.8255,37.8342,17300.0
2014-03-21 12:20:00,43.92,43.95,43.63,43.63,16300.0,37.8255,37.8514,37.5758,37.5758,16300.0
2014-03-21 12:30:00,43.63,43.71,43.53,43.71,19700.0,37.5758,37.6447,37.4897,37.6447,19700.0
2014-03-21 12:40:00,43.72,43.77,43.72,43.74,8300.0,37.6533,37.6964,37.6533,37.6705,8300.0
2014-03-21 12:50:00,43.74,43.78,43.72,43.72,8100.0,37.6705,37.705,37.6533,37.6533,8100.0
2014-03-21 13:00:00,43.71,43.72,43.58,43.66,11500.0,37.6447,37.6533,37.5327,37.6016,11500.0
2014-03-21 13:10:00,43.64,43.64,43.5,43.5,14200.0,37.5844,37.5844,37.4638,37.4638,14200.0
2014-03-21 13:20:00,43.52,43.54,43.43,43.5,25100.0,37.481,37.4983,37.4035,37.4638,25100.0
2014-03-21 13:30:00,43.49,43.5,43.45,43.45,10900.0,37.4552,37.4638,37.4208,37.4208,10900.0
2014-03-21 13:40:00,43.45,43.45,43.32,43.34,15100.0,37.4208,37.4208,37.3088,37.326,15100.0
2014-03-21 13:50:00,43.34,43.4,43.27,43.27,19900.0,37.326,37.3777,37.2657,37.2657,19900.0
2014-03-21 14:00:00,43.29,43.3,43.21,43.22,23700.0,37.283,37.2916,37.2141,37.2227,23700.0
2014-03-21 14:10:00,43.22,43.35,43.22,43.31,26800.0,37.2227,37.3346,37.2227,37.3002,26800.0
2014-03-21 14:20:00,43.31,43.32,43.08,43.09,25400.0,37.3002,37.3088,37.1021,37.1107,25400.0
2014-03-21 14:30:00,43.09,43.24,43.0,43.23,40200.0,37.1107,37.2399,37.0332,37.2313,40200.0
2014-03-21 14:40:00,43.25,43.27,43.11,43.21,31700.0,37.2485,37.2657,37.1279,37.2141,31700.0
2014-03-21 14:50:00,43.21,43.27,43.19,43.23,31600.0,37.2141,37.2657,37.1968,37.2313,31600.0
2014-03-21 15:00:00,43.27,43.4,43.26,43.36,35000.0,37.2657,37.3777,37.2571,37.3432,35000.0
2014-03-21 15:10:00,43.36,43.41,43.29,43.41,35600.0,37.3432,37.3863,37.283,37.3863,35600.0
2014-03-21 15:20:00,43.37,43.54,43.36,43.53,42100.0,37.3519,37.4983,37.3432,37.4897,42100.0
2014-03-21 15:30:00,43.52,43.56,43.44,43.52,162900.0,37.481,37.5155,37.4121,37.481,162900.0
2014-03-21 15:40:00,43.51,43.61,43.49,43.52,59100.0,37.4724,37.5586,37.4552,37.481,59100.0
2014-03-21 15:50:00,43.52,43.64,43.51,43.53,156900.0,37.481,37.5844,37.4724,37.4897,156900.0
2014-03-24 09:30:00,43.93,44.01,43.69,43.69,25900.0,37.8342,37.9031,37.6275,37.6275,25900.0
2014-03-24 09:40:00,43.7,43.76,43.31,43.31,28000.0,37.6361,37.6877,37.3002,37.3002,28000.0
2014-03-24 09:50:00,43.34,43.36,43.2,43.2,6800.0,37.326,37.3432,37.2054,37.2054,6800.0
2014-03-24 10:00:00,43.18,43.23,43.0,43.08,26700.0,37.1882,37.2313,37.0332,37.1021,26700.0
2014-03-24 10:10:00,43.09,43.17,43.03,43.1,35600.0,37.1107,37.1796,37.059,37.1193,35600.0
2014-03-24 10:20:00,43.08,43.14,43.0,43.05,15100.0,37.1021,37.1538,37.0332,37.0763,15100.0
2014-03-24 10:30:00,43.05,43.08,43.0,43.06,24900.0,37.0763,37.1021,37.0332,37.0849,24900.0
2014-03-24 10:40:00,43.08,43.08,43.0,43.0,16400.0,37.1021,37.1021,37.0332,37.0332,16400.0
2014-03-24 10:50:00,43.0,43.14,43.0,43.14,26400.0,37.0332,37.1538,37.0332,37.1538,26400.0
2014-03-24 11:00:00,43.12,43.16,43.07,43.16,18100.0,37.1365,37.171,37.0935,37.171,18100.0
2014-03-24 11:10:00,43.16,43.16,42.93,42.97,35900.0,37.171,37.171,36.9729,37.0074,35900.0
2014-03-24 11:20:00,42.97,43.0,42.84,42.85,19400.0,37.0074,37.0332,36.8954,36.904,19400.0
2014-03-24 11:30:00,42.86,42.96,42.82,42.95,10500.0,36.9126,36.9988,36.8782,36.9901,10500.0
2014-03-24 11:40:00,42.95,42.96,42.85,42.86,8300.0,36.9901,36.9988,36.904,36.9126,8300.0
2014-03-24 11:50:00,42.85,42.9,42.84,42.9,7100.0,36.904,36.9471,36.8954,36.9471,7100.0
2014-03-24 12:00:00,42.89,42.92,42.85,42.86,8300.0,36.9385,36.9643,36.904,36.9126,8300.0
2014-03-24 12:10:00,42.86,42.93,42.81,42.85,14300.0,36.9126,36.9729,36.8696,36.904,14300.0
2014-03-24 12:20:00,42.86,42.9,42.8,42.81,14300.0,36.9126,36.9471,36.861,36.8696,14300.0
2014-03-24 12:30:00,42.82,42.91,42.82,42.82,73900.0,36.8782,36.9557,36.8782,36.8782,73900.0
2014-03-24 12:40:00,42.84,42.87,42.83,42.84,9800.0,36.8954,36.9212,36.8868,36.8954,9800.0
2014-03-24 12:50:00,42.86,42.94,42.78,42.94,51500.0,36.9126,36.9815,36.8437,36.9815,51500.0
2014-03-24 13:00:00,42.92,42.97,42.89,42.89,9600.0,36.9643,37.0074,36.9385,36.9385,9600.0
2014-03-24 13:10:00,42.88,42.89,42.75,42.84,23200.0,36.9299,36.9385,36.8179,36.8954,23200.0
2014-03-24 13:20:00,42.86,42.93,42.81,42.85,22100.0,36.9126,36.9729,36.8696,36.904,22100.0
2014-03-24 13:30:00,42.88,42.93,42.87,42.89,9200.0,36.9299,36.9729,36.9212,36.9385,9200.0
2014-03-24 13:40:00,42.91,42.95,42.89,42.9,10800.0,36.9557,36.9901,36.9385,36.9471,10800.0
2014-03-24 13:50:00,42.91,42.95,42.9,42.94,10500.0,36.9557,36.9901,36.9471,36.9815,10500.0
2014-03-24 14:00:00,42.94,43.0,42.94,42.95,7600.0,36.9815,37.0332,36.9815,36.9901,7600.0
2014-03-24 14:10:00,42.95,42.97,42.87,42.87,13700.0,36.9901,37.0074,36.9212,36.9212,13700.0
2014-03-24 14:20:00,42.87,42.87,42.83,42.84,40800.0,36.9212,36.9212,36.8868,36.8954,40800.0
2014-03-24 14:30:00,42.84,42.86,42.79,42.8,49400.0,36.8954,36.9126,36.8523,36.861,49400.0
2014-03-24 14:40:00,42.81,42.96,42.81,42.85,53100.0,36.8696,36.9988,36.8696,36.904,53100.0
2014-03-24 14:50:00,42.85,42.88,42.85,42.88,27800.0,36.904,36.9299,36.904,36.9299,27800.0
2014-03-24 15:00:00,42.87,42.88,42.69,42.7,26200.0,36.9212,36.9299,36.7662,36.7748,26200.0
2014-03-24 15:10:00,42.7,42.89,42.66,42.89,43800.0,36.7748,36.9385,36.7404,36.9385,43800.0
2014-03-24 15:20:00,42.86,42.91,42.86,42.91,30100.0,36.9126,36.9557,36.9126,36.9557,30100.0
2014-03-24 15:30:00,42.92,43.0,42.92,42.99,28000.0,36.9643,37.0332,36.9643,37.0246,28000.0
2014-03-24 15:40:00,42.99,43.0,42.89,42.99,78000.0,37.0246,37.0332,36.9385,37.0246,78000.0
2014-03-24 15:50:00,43.0,43.04,42.97,42.98,81300.0,37.0332,37.0677,37.0074,37.016,81300.0
2014-03-25 09:30:00,43.0,43.34,42.9,43.19,28700.0,37.0332,37.326,36.9471,37.1968,28700.0
2014-03-25 09:40:00,43.15,43.18,42.9,43.09,12200.0,37.1624,37.1882,36.9471,37.1107,12200.0
2014-03-25 09:50:00,43.09,43.14,42.98,43.0,9000.0,37.1107,37.1538,37.016,37.0332,9000.0
2014-03-25 10:00:00,43.03,43.25,43.03,43.25,14500.0,37.059,37.2485,37.059,37.2485,14500.0
2014-03-25 10:10:00,43.3,43.36,43.23,43.34,7600.0,37.2916,37.3432,37.2313,37.326,7600.0
2014-03-25 10:20:00,43.29,43.33,43.12,43.12,16600.0,37.283,37.3174,37.1365,37.1365,16600.0
2014-03-25 10:30:00,43.08,43.08,42.96,43.0,13500.0,37.1021,37.1021,36.9988,37.0332,13500.0
2014-03-25 10:40:00,43.0,43.07,42.96,42.99,12000.0,37.0332,37.0935,36.9988,37.0246,12000.0
2014-03-25 10:50:00,42.96,42.96,42.89,42.94,9300.0,36.9988,36.9988,36.9385,36.9815,9300.0
2014-03-25 11:00:00,42.94,42.99,42.89,42.99,18500.0,36.9815,37.0246,36.9385,37.0246,18500.0
2014-03-25 11:10:00,42.96,42.96,42.84,42.95,16100.0,36.9988,36.9988,36.8954,36.9901,16100.0
2014-03-25 11:20:00,43.01,43.01,42.95,42.98,10800.0,37.0418,37.0418,36.9901,37.016,10800.0
2014-03-25 11:30:00,42.98,43.01,42.88,42.94,7700.0,37.016,37.0418,36.9299,36.9815,7700.0
2014-03-25 11:40:00,42.96,43.0,42.91,42.95,14000.0,36.9988,37.0332,36.9557,36.9901,14000.0
2014-03-25 11:50:00,42.95,43.03,42.92,43.03,9000.0,36.9901,37.059,36.9643,37.059,9000.0
2014-03-25 12:00:00,43.0,43.0,42.94,43.0,5800.0,37.0332,37.0332,36.9815,37.0332,5800.0
2014-03-25 12:10:00,43.03,43.03,42.98,42.99,3600.0,37.059,37.059,37.016,37.0246,3600.0
2014-03-25 12:20:00,42.99,43.0,42.9,42.92,7800.0,37.0246,37.0332,36.9471,36.9643,7800.0
2014-03-25 12:30:00,42.91,42.99,42.9,42.97,5000.0,36.9557,37.0246,36.9471,37.0074,5000.0
2014-03-25 12:40:00,42.99,43.06,42.96,43.03,3500.0,37.0246,37.0849,36.9988,37.059,3500.0
2014-03-25 12:50:00,43.03,43.06,43.01,43.05,2400.0,37.059,37.0849,37.0418,37.0763,2400.0
2014-03-25 13:00:00,43.07,43.09,43.04,43.09,3400.0,37.0935,37.1107,37.0677,37.1107,3400.0
2014-03-25 13:10:00,43.1,43.17,43.1,43.17,7200.0,37.1193,37.1796,37.1193,37.1796,7200.0
2014-03-25 13:20:00,43.17,43.24,43.17,43.23,10800.0,37.1796,37.2399,37.1796,37.2313,10800.0
2014-03-25 13:30:00,43.23,43.24,43.19,43.19,10300.0,37.2313,37.2399,37.1968,37.1968,10300.0
2014-03-25 13:40:00,43.19,43.21,43.18,43.19,1700.0,37.1968,37.2141,37.1882,37.1968,1700.0
2014-03-25 13:50:00,43.19,43.24,43.19,43.24,3800.0,37.1968,37.2399,37.1968,37.2399,3800.0
2014-03-25 14:00:00,43.23,43.26,43.19,43.26,14200.0,37.2313,37.2571,37.1968,37.2571,14200.0
2014-03-25 14:10:00,43.26,43.3,43.26,43.28,14300.0,37.2571,37.2916,37.2571,37.2743,14300.0
2014-03-25 14:20:00,43.28,43.37,43.27,43.36,16500.0,37.2743,37.3519,37.2657,37.3432,16500.0
2014-03-25 14:30:00,43.37,43.39,43.36,43.37,17100.0,37.3519,37.3691,37.3432,37.3519,17100.0
2014-03-25 14:40:00,43.37,43.37,43.31,43.33,13100.0,37.3519,37.3519,37.3002,37.3174,13100.0
2014-03-25 14:50:00,43.33,43.34,43.33,43.33,7100.0,37.3174,37.326,37.3174,37.3174,7100.0
2014-03-25 15:00:00,43.33,43.38,43.31,43.38,8600.0,37.3174,37.3605,37.3002,37.3605,8600.0
2014-03-25 15:10:00,43.37,43.46,43.36,43.45,8800.0,37.3519,37.4294,37.3432,37.4208,8800.0
2014-03-25 15:20:00,43.45,43.48,43.44,43.44,14300.0,37.4208,37.4466,37.4121,37.4121,14300.0
2014-03-25 15:30:00,43.44,43.47,43.4,43.44,33300.0,37.4121,37.438,37.3777,37.4121,33300.0
2014-03-25 15:40:00,43.44,43.58,43.44,43.57,47300.0,37.4121,37.5327,37.4121,37.5241,47300.0
2014-03-25 15:50:00,43.56,43.65,43.53,43.64,117300.0,37.5155,37.593,37.4897,37.5844,117300.0
2014-03-26 09:30:00,43.88,43.88,43.65,43.7,11300.0,37.7911,37.7911,37.593,37.6361,11300.0
2014-03-26 09:40:00,43.7,43.85,43.63,43.72,11200.0,37.6361,37.7653,37.5758,37.6533,11200.0
2014-03-26 09:50:00,43.82,43.82,43.5,43.63,8600.0,37.7394,37.7394,37.4638,37.5758,8600.0
2014-03-26 10:00:00,43.65,43.86,43.62,43.85,11300.0,37.593,37.7739,37.5672,37.7653,11300.0
2014-03-26 10:10:00,43.84,43.97,43.84,43.91,5200.0,37.7566,37.8686,37.7566,37.8169,5200.0
2014-03-26 10:20:00,43.89,43.9,43.67,43.81,5400.0,37.7997,37.8083,37.6102,37.7308,5400.0
2014-03-26 10:30:00,43.73,43.87,43.73,43.74,13600.0,37.6619,37.7825,37.6619,37.6705,13600.0
2014-03-26 10:40:00,43.72,43.72,43.57,43.66,8700.0,37.6533,37.6533,37.5241,37.6016,8700.0
2014-03-26 10:50:00,43.67,43.67,43.49,43.52,7200.0,37.6102,37.6102,37.4552,37.481,7200.0
2014-03-26 11:00:00,43.52,43.63,43.52,43.6,5000.0,37.481,37.5758,37.481,37.5499,5000.0
2014-03-26 11:10:00,43.6,43.72,43.58,43.72,12000.0,37.5499,37.6533,37.5327,37.6533,12000.0
2014-03-26 11:20:00,43.7,43.81,43.68,43.77,4700.0,37.6361,37.7308,37.6188,37.6964,4700.0
2014-03-26 11:30:00,43.78,43.81,43.66,43.68,5100.0,37.705,37.7308,37.6016,37.6188,5100.0
2014-03-26 11:40:00,43.68,43.7,43.64,43.68,9500.0,37.6188,37.6361,37.5844,37.6188,9500.0
2014-03-26 11:50:00,43.71,43.85,43.71,43.84,10400.0,37.6447,37.7653,37.6447,37.7566,10400.0
2014-03-26 12:00:00,43.84,43.89,43.8,43.88,9300.0,37.7566,37.7997,37.7222,37.7911,9300.0
2014-03-26 12:10:00,43.88,43.97,43.88,43.94,9000.0,37.7911,37.8686,37.7911,37.8428,9000.0
2014-03-26 12:20:00,43.94,43.98,43.91,43.97,5900.0,37.8428,37.8772,37.8169,37.8686,5900.0
2014-03-26 12:30:00,43.96,43.98,43.94,43.95,7000.0,37.86,37.8772,37.8428,37.8514,7000.0
2014-03-26 12:40:00,43.95,43.97,43.94,43.96,4200.0,37.8514,37.8686,37.8428,37.86,4200.0
2014-03-26 12:50:00,43.97,43.98,43.95,43.98,10200.0,37.8686,37.8772,37.8514,37.8772,10200.0
2014-03-26 13:00:00,43.98,43.98,43.87,43.92,6600.0,37.8772,37.8772,37.7825,37.8255,6600.0
2014-03-26 13:10:00,43.91,43.95,43.91,43.91,5300.0,37.8169,37.8514,37.8169,37.8169,5300.0
2014-03-26 13:20:00,43.91,43.95,43.86,43.86,8500.0,37.8169,37.8514,37.7739,37.7739,8500.0
2014-03-26 13:30:00,43.86,43.86,43.8,43.83,5800.0,37.7739,37.7739,37.7222,37.748,5800.0
2014-03-26 13:40:00,43.84,43.84,43.73,43.73,9100.0,37.7566,37.7566,37.6619,37.6619,9100.0
2014-03-26 13:50:00,43.73,43.85,43.7,43.82,6900.0,37.6619,37.7653,37.6361,37.7394,6900.0
2014-03-26 14:00:00,43.81,43.88,43.73,43.86,6500.0,37.7308,37.7911,37.6619,37.7739,6500.0
2014-03-26 14:10:00,43.87,43.87,43.73,43.75,13500.0,37.7825,37.7825,37.6619,37.6791,13500.0
2014-03-26 14:20:00,43.75,43.88,43.75,43.88,9600.0,37.6791,37.7911,37.6791,37.7911,9600.0
2014-03-26 14:30:00,43.87,43.88,43.79,43.79,13600.0,37.7825,37.7911,37.7136,37.7136,13600.0
2014-03-26 14:40:00,43.81,43.82,43.78,43.78,18900.0,37.7308,37.7394,37.705,37.705,18900.0
2014-03-26 14:50:00,43.78,43.83,43.78,43.79,14500.0,37.705,37.748,37.705,37.7136,14500.0
2014-03-26 15:00:00,43.79,43.82,43.73,43.75,17600.0,37.7136,37.7394,37.6619,37.6791,17600.0
2014-03-26 15:10:00,43.76,43.78,43.73,43.76,16100.0,37.6877,37.705,37.6619,37.6877,16100.0
2014-03-26 15:20:00,43.77,43.79,43.73,43.77,26500.0,37.6964,37.7136,37.6619,37.6964,26500.0
2014-03-26 15:30:00,43.76,43.76,43.67,43.68,26400.0,37.6877,37.6877,37.6102,37.6188,26400.0
2014-03-26 15:40:00,43.68,43.73,43.64,43.66,34300.0,37.6188,37.6619,37.5844,37.6016,34300.0
2014-03-26 15:50:00,43.66,43.67,43.56,43.58,91100.0,37.6016,37.6102,37.5155,37.5327,91100.0
2014-03-27 09:30:00,43.67,43.86,43.66,43.73,15700.0,37.6102,37.7739,37.6016,37.6619,15700.0
2014-03-27 09:40:00,43.73,43.94,43.68,43.94,9600.0,37.6619,37.8428,37.6188,37.8428,9600.0
2014-03-27 09:50:00,43.89,44.0,43.88,43.96,9700.0,37.7997,37.8944,37.7911,37.86,9700.0
2014-03-27 10:00:00,43.95,43.99,43.94,43.97,32100.0,37.8514,37.8858,37.8428,37.8686,32100.0
2014-03-27 10:10:00,43.98,44.08,43.97,44.08,13400.0,37.8772,37.9633,37.8686,37.9633,13400.0
2014-03-27 10:20:00,44.07,44.12,43.99,44.03,20000.0,37.9547,37.9978,37.8858,37.9203,20000.0
2014-03-27 10:30:00,43.99,43.99,43.9,43.93,7200.0,37.8858,37.8858,37.8083,37.8342,7200.0
2014-03-27 10:40:00,43.93,43.93,43.74,43.76,122600.0,37.8342,37.8342,37.6705,37.6877,122600.0
2014-03-27 10:50:00,43.78,43.87,43.76,43.82,24200.0,37.705,37.7825,37.6877,37.7394,24200.0
2014-03-27 11:00:00,43.85,43.88,43.77,43.79,12300.0,37.7653,37.7911,37.6964,37.7136,12300.0
2014-03-27 11:10:00,43.8,43.86,43.79,43.84,13800.0,37.7222,37.7739,37.7136,37.7566,13800.0
2014-03-27 11:20:00,43.87,43.91,43.81,43.85,53000.0,37.7825,37.8169,37.7308,37.7653,53000.0
2014-03-27 11:30:00,43.86,43.88,43.81,43.85,35000.0,37.7739,37.7911,37.7308,37.7653,35000.0
2014-03-27 11:40:00,43.83,43.85,43.77,43.8,8100.0,37.748,37.7653,37.6964,37.7222,8100.0
2014-03-27 11:50:00,43.79,43.86,43.75,43.84,5600.0,37.7136,37.7739,37.6791,37.7566,5600.0
2014-03-27 12:00:00,43.82,43.84,43.75,43.76,5800.0,37.7394,37.7566,37.6791,37.6877,5800.0
2014-03-27 12:10:00,43.77,43.87,43.77,43.81,21000.0,37.6964,37.7825,37.6964,37.7308,21000.0
2014-03-27 12:20:00,43.83,43.88,43.77,43.8,10600.0,37.748,37.7911,37.6964,37.7222,10600.0
2014-03-27 12:30:00,43.82,43.82,43.73,43.75,8700.0,37.7394,37.7394,37.6619,37.6791,8700.0
2014-03-27 12:40:00,43.75,43.78,43.7,43.7,7400.0,37.6791,37.705,37.6361,37.6361,7400.0
2014-03-27 12:50:00,43.7,43.73,43.62,43.71,4200.0,37.6361,37.6619,37.5672,37.6447,4200.0
2014-03-27 13:00:00,43.7,43.72,43.68,43.72,6700.0,37.6361,37.6533,37.6188,37.6533,6700.0
2014-03-27 13:10:00,43.69,43.74,43.67,43.7,4400.0,37.6275,37.6705,37.6102,37.6361,4400.0
2014-03-27 13:20:00,43.68,43.78,43.67,43.67,3400.0,37.6188,37.705,37.6102,37.6102,3400.0
2014-03-27 13:30:00,43.68,43.69,43.54,43.54,8300.0,37.6188,37.6275,37.4983,37.4983,8300.0
2014-03-27 13:40:00,43.56,43.6,43.47,43.48,14500.0,37.5155,37.5499,37.438,37.4466,14500.0
2014-03-27 13:50:00,43.48,43.49,43.41,43.46,9000.0,37.4466,37.4552,37.3863,37.4294,9000.0
2014-03-27 14:00:00,43.47,43.47,43.4,43.43,9400.0,37.438,37.438,37.3777,37.4035,9400.0
2014-03-27 14:10:00,43.42,43.48,43.4,43.41,10500.0,37.3949,37.4466,37.3777,37.3863,10500.0
2014-03-27 14:20:00,43.41,43.49,43.4,43.48,9200.0,37.3863,37.4552,37.3777,37.4466,9200.0
2014-03-27 14:30:00,43.5,43.51,43.43,43.45,20600.0,37.4638,37.4724,37.4035,37.4208,20600.0
2014-03-27 14:40:00,43.42,43.49,43.42,43.48,6700.0,37.3949,37.4552,37.3949,37.4466,6700.0
2014-03-27 14:50:00,43.48,43.49,43.46,43.49,7600.0,37.4466,37.4552,37.4294,37.4552,7600.0
2014-03-27 15:00:00,43.51,43.51,43.44,43.47,10700.0,37.4724,37.4724,37.4121,37.438,10700.0
2014-03-27 15:10:00,43.49,43.53,43.48,43.51,6100.0,37.4552,37.4897,37.4466,37.4724,6100.0
2014-03-27 15:20:00,43.53,43.66,43.52,43.6,15800.0,37.4897,37.6016,37.481,37.5499,15800.0
2014-03-27 15:30:00,43.62,43.66,43.58,43.64,27900.0,37.5672,37.6016,37.5327,37.5844,27900.0
2014-03-27 15:40:00,43.65,43.69,43.62,43.65,21100.0,37.593,37.6275,37.5672,37.593,21100.0
2014-03-27 15:50:00,43.65,43.71,43.64,43.69,57400.0,37.593,37.6447,37.5844,37.6275,57400.0
2014-03-28 09:30:00,43.98,44.2,43.84,44.13,20500.0,37.8772,38.0667,37.7566,38.0064,20500.0
2014-03-28 09:40:00,44.09,44.35,44.08,44.29,5800.0,37.9719,38.1959,37.9633,38.1442,5800.0
2014-03-28 09:50:00,44.26,44.38,44.17,44.36,5300.0,38.1184,38.2217,38.0408,38.2045,5300.0
2014-03-28 10:00:00,44.35,44.48,44.34,44.43,10600.0,38.1959,38.3078,38.1873,38.2648,10600.0
2014-03-28 10:10:00,44.43,44.52,44.43,44.48,14600.0,38.2648,38.3423,38.2648,38.3078,14600.0
2014-03-28 10:20:00,44.44,44.5,44.41,44.48,11500.0,38.2734,38.3251,38.2475,38.3078,11500.0
2014-03-28 10:30:00,44.47,44.49,44.42,44.45,4800.0,38.2992,38.3164,38.2562,38.282,4800.0
2014-03-28 10:40:00,44.46,44.53,44.46,44.53,3100.0,38.2906,38.3509,38.2906,38.3509,3100.0
2014-03-28 10:50:00,44.49,44.56,44.49,44.56,9300.0,38.3164,38.3767,38.3164,38.3767,9300.0
2014-03-28 11:00:00,44.58,44.59,44.52,44.53,4500.0,38.394,38.4026,38.3423,38.3509,4500.0
2014-03-28 11:10:00,44.53,44.58,44.52,44.57,5200.0,38.3509,38.394,38.3423,38.3853,5200.0
2014-03-28 11:20:00,44.58,44.61,44.54,44.54,2400.0,38.394,38.4198,38.3595,38.3595,2400.0
2014-03-28 11:30:00,44.54,44.54,44.4,44.43,7700.0,38.3595,38.3595,38.2389,38.2648,7700.0
2014-03-28 11:40:00,44.43,44.53,44.41,44.46,5900.0,38.2648,38.3509,38.2475,38.2906,5900.0
2014-03-28 11:50:00,44.46,44.52,44.45,44.48,3400.0,38.2906,38.3423,38.282,38.3078,3400.0
2014-03-28 12:00:00,44.47,44.5,44.43,44.48,1900.0,38.2992,38.3251,38.2648,38.3078,1900.0
2014-03-28 12:10:00,44.48,44.48,44.43,44.43,3300.0,38.3078,38.3078,38.2648,38.2648,3300.0
2014-03-28 12:20:00,44.44,44.44,44.34,44.34,9600.0,38.2734,38.2734,38.1873,38.1873,9600.0
2014-03-28 12:30:00,44.35,44.42,44.34,44.35,3500.0,38.1959,38.2562,38.1873,38.1959,3500.0
2014-03-28 12:40:00,44.35,44.4,44.34,44.34,2800.0,38.1959,38.2389,38.1873,38.1873,2800.0
2014-03-28 12:50:00,44.33,44.33,44.28,44.28,3100.0,38.1786,38.1786,38.1356,38.1356,3100.0
2014-03-28 13:00:00,44.27,44.27,44.26,44.27,1800.0,38.127,38.127,38.1184,38.127,1800.0
2014-03-28 13:10:00,44.26,44.29,44.23,44.25,15800.0,38.1184,38.1442,38.0925,38.1097,15800.0
2014-03-28 13:20:00,44.25,44.29,44.25,44.26,6300.0,38.1097,38.1442,38.1097,38.1184,6300.0
2014-03-28 13:30:00,44.28,44.3,44.26,44.27,3500.0,38.1356,38.1528,38.1184,38.127,3500.0
2014-03-28 13:40:00,44.27,44.29,44.26,44.29,7900.0,38.127,38.1442,38.1184,38.1442,7900.0
2014-03-28 13:50:00,44.29,44.3,44.24,44.26,19700.0,38.1442,38.1528,38.1011,38.1184,19700.0
2014-03-28 14:00:00,44.25,44.26,44.14,44.18,8300.0,38.1097,38.1184,38.015,38.0495,8300.0
2014-03-28 14:10:00,44.15,44.15,44.0,44.0,4600.0,38.0236,38.0236,37.8944,37.8944,4600.0
2014-03-28 14:20:00,44.0,44.14,44.0,44.14,5200.0,37.8944,38.015,37.8944,38.015,5200.0
2014-03-28 14:30:00,44.14,44.14,44.05,44.05,14300.0,38.015,38.015,37.9375,37.9375,14300.0
2014-03-28 14:40:00,44.07,44.08,44.0,44.04,4700.0,37.9547,37.9633,37.8944,37.9289,4700.0
2014-03-28 14:50:00,44.05,44.11,44.0,44.02,46600.0,37.9375,37.9892,37.8944,37.9117,46600.0
2014-03-28 15:00:00,44.02,44.02,43.97,43.98,8900.0,37.9117,37.9117,37.8686,37.8772,8900.0
2014-03-28 15:10:00,43.98,44.03,43.9,43.99,6000.0,37.8772,37.9203,37.8083,37.8858,6000.0
2014-03-28 15:20:00,43.97,44.0,43.9,43.91,12000.0,37.8686,37.8944,37.8083,37.8169,12000.0
2014-03-28 15:30:00,43.92,43.92,43.89,43.9,22400.0,37.8255,37.8255,37.7997,37.8083,22400.0
2014-03-28 15:40:00,43.9,43.91,43.84,43.86,21200.0,37.8083,37.8169,37.7566,37.7739,21200.0
2014-03-28 15:50:00,43.86,43.91,43.86,43.89,48400.0,37.7739,37.8169,37.7739,37.7997,48400.0
2014-03-31 09:30:00,44.18,44.38,43.98,44.09,8500.0,38.0495,38.2217,37.8772,37.9719,8500.0
2014-03-31 09:40:00,44.09,44.09,43.76,43.96,22900.0,37.9719,37.9719,37.6877,37.86,22900.0
2014-03-31 09:50:00,43.94,44.0,43.89,44.0,14200.0,37.8428,37.8944,37.7997,37.8944,14200.0
2014-03-31 10:00:00,44.0,44.05,43.96,44.0,6800.0,37.8944,37.9375,37.86,37.8944,6800.0
2014-03-31 10:10:00,43.96,44.02,43.95,43.97,9800.0,37.86,37.9117,37.8514,37.8686,9800.0
2014-03-31 10:20:00,43.97,44.04,43.95,44.04,5600.0,37.8686,37.9289,37.8514,37.9289,5600.0
2014-03-31 10:30:00,44.05,44.13,44.01,44.13,10700.0,37.9375,38.0064,37.9031,38.0064,10700.0
2014-03-31 10:40:00,44.11,44.25,44.07,44.19,12600.0,37.9892,38.1097,37.9547,38.0581,12600.0
2014-03-31 10:50:00,44.18,44.22,44.13,44.17,14100.0,38.0495,38.0839,38.0064,38.0408,14100.0
2014-03-31 11:00:00,44.18,44.32,44.14,44.32,13600.0,38.0495,38.17,38.015,38.17,13600.0
2014-03-31 11:10:00,44.25,44.33,44.22,44.27,11200.0,38.1097,38.1786,38.0839,38.127,11200.0
2014-03-31 11:20:00,44.27,44.28,44.2,44.22,3300.0,38.127,38.1356,38.0667,38.0839,3300.0
2014-03-31 11:30:00,44.21,44.25,44.12,44.25,8600.0,38.0753,38.1097,37.9978,38.1097,8600.0
2014-03-31 11:40:00,44.25,44.31,44.23,44.3,1500.0,38.1097,38.1614,38.0925,38.1528,1500.0
2014-03-31 11:50:00,44.33,44.4,44.28,44.29,3900.0,38.1786,38.2389,38.1356,38.1442,3900.0
2014-03-31 12:00:00,44.31,44.4,44.31,44.37,4700.0,38.1614,38.2389,38.1614,38.2131,4700.0
2014-03-31 12:10:00,44.39,44.45,44.34,44.37,18300.0,38.2303,38.282,38.1873,38.2131,18300.0
2014-03-31 12:20:00,44.35,44.39,44.34,44.35,15200.0,38.1959,38.2303,38.1873,38.1959,15200.0
2014-03-31 12:30:00,44.35,44.53,44.35,44.46,15900.0,38.1959,38.3509,38.1959,38.2906,15900.0
2014-03-31 12:40:00,44.52,44.61,44.5,44.61,5500.0,38.3423,38.4198,38.3251,38.4198,5500.0
2014-03-31 12:50:00,44.61,44.68,44.6,44.68,5100.0,38.4198,38.4801,38.4112,38.4801,5100.0
2014-03-31 13:00:00,44.68,44.7,44.56,44.63,7600.0,38.4801,38.4973,38.3767,38.437,7600.0
2014-03-31 13:10:00,44.63,44.64,44.5,44.54,28300.0,38.437,38.4456,38.3251,38.3595,28300.0
2014-03-31 13:20:00,44.53,44.57,44.5,44.55,14500.0,38.3509,38.3853,38.3251,38.3681,14500.0
2014-03-31 13:30:00,44.56,44.61,44.56,44.6,3000.0,38.3767,38.4198,38.3767,38.4112,3000.0
2014-03-31 13:40:00,44.62,44.69,44.62,44.63,3400.0,38.4284,38.4887,38.4284,38.437,3400.0
2014-03-31 13:50:00,44.67,44.68,44.61,44.65,6200.0,38.4715,38.4801,38.4198,38.4542,6200.0
2014-03-31 14:00:00,44.67,44.7,44.65,44.7,3000.0,38.4715,38.4973,38.4542,38.4973,3000.0
2014-03-31 14:10:00,44.72,44.8,44.68,44.76,6400.0,38.5145,38.5834,38.4801,38.549,6400.0
2014-03-31 14:20:00,44.78,44.82,44.78,44.82,2100.0,38.5662,38.6007,38.5662,38.6007,2100.0
2014-03-31 14:30:00,44.82,44.82,44.75,44.75,4300.0,38.6007,38.6007,38.5404,38.5404,4300.0
2014-03-31 14:40:00,44.74,44.76,44.73,44.76,2300.0,38.5318,38.549,38.5231,38.549,2300.0
2014-03-31 14:50:00,44.78,44.79,44.74,44.74,4400.0,38.5662,38.5748,38.5318,38.5318,4400.0
2014-03-31 15:00:00,44.74,44.76,44.71,44.74,5700.0,38.5318,38.549,38.5059,38.5318,5700.0
2014-03-31 15:10:00,44.74,44.74,44.64,44.71,7100.0,38.5318,38.5318,38.4456,38.5059,7100.0
2014-03-31 15:20:00,44.73,44.73,44.68,44.7,8800.0,38.5231,38.5231,38.4801,38.4973,8800.0
2014-03-31 15:30:00,44.71,44.75,44.71,44.72,13600.0,38.5059,38.5404,38.5059,38.5145,13600.0
2014-03-31 15:40:00,44.72,44.76,44.61,44.62,22000.0,38.5145,38.549,38.4198,38.4284,22000.0
2014-03-31 15:50:00,44.62,44.75,44.62,44.71,77100.0,38.4284,38.5404,38.4284,38.5059,77100.0
2014-04-01 09:30:00,44.69,44.95,44.69,44.7,25400.0,38.4887,38.7126,38.4887,38.4973,25400.0
2014-04-01 09:40:00,44.74,44.83,44.63,44.81,11700.0,38.5318,38.6093,38.437,38.592,11700.0
2014-04-01 09:50:00,44.81,44.86,44.65,44.74,14300.0,38.592,38.6351,38.4542,38.5318,14300.0
2014-04-01 10:00:00,44.78,44.99,44.78,44.95,40800.0,38.5662,38.7471,38.5662,38.7126,40800.0
2014-04-01 10:10:00,44.94,44.94,44.79,44.84,8400.0,38.704,38.704,38.5748,38.6179,8400.0
2014-04-01 10:20:00,44.84,44.89,44.75,44.86,14200.0,38.6179,38.6609,38.5404,38.6351,14200.0
2014-04-01 10:30:00,44.84,44.91,44.82,44.91,13700.0,38.6179,38.6782,38.6007,38.6782,13700.0
2014-04-01 10:40:00,44.89,44.98,44.87,44.91,38000.0,38.6609,38.7385,38.6437,38.6782,38000.0
2014-04-01 10:50:00,44.89,45.02,44.87,44.97,63100.0,38.6609,38.7729,38.6437,38.7298,63100.0
2014-04-01 11:00:00,44.95,44.99,44.88,44.92,21600.0,38.7126,38.7471,38.6523,38.6868,21600.0
2014-04-01 11:10:00,44.92,44.96,44.84,44.95,53900.0,38.6868,38.7212,38.6179,38.7126,53900.0
2014-04-01 11:20:00,44.92,44.96,44.87,44.89,22600.0,38.6868,38.7212,38.6437,38.6609,22600.0
2014-04-01 11:30:00,44.89,45.04,44.87,45.02,8700.0,38.6609,38.7901,38.6437,38.7729,8700.0
2014-04-01 11:40:00,45.01,45.05,44.89,44.93,81200.0,38.7643,38.7987,38.6609,38.6954,81200.0
2014-04-01 11:50:00,44.93,44.94,44.87,44.87,10600.0,38.6954,38.704,38.6437,38.6437,10600.0
2014-04-01 12:00:00,44.87,44.98,44.87,44.92,18200.0,38.6437,38.7385,38.6437,38.6868,18200.0
2014-04-01 12:10:00,44.92,44.98,44.88,44.98,14700.0,38.6868,38.7385,38.6523,38.7385,14700.0
2014-04-01 12:20:00,44.98,45.01,44.93,44.96,18300.0,38.7385,38.7643,38.6954,38.7212,18300.0
2014-04-01 12:30:00,44.96,45.01,44.96,45.0,24000.0,38.7212,38.7643,38.7212,38.7557,24000.0
2014-04-01 12:40:00,45.01,45.05,45.0,45.04,77100.0,38.7643,38.7987,38.7557,38.7901,77100.0
2014-04-01 12:50:00,45.05,45.06,44.98,45.05,42100.0,38.7987,38.8074,38.7385,38.7987,42100.0
2014-04-01 13:00:00,45.05,45.12,45.0,45.01,68700.0,38.7987,38.859,38.7557,38.7643,68700.0
2014-04-01 13:10:00,45.0,45.02,44.86,44.88,24700.0,38.7557,38.7729,38.6351,38.6523,24700.0
2014-04-01 13:20:00,44.88,44.95,44.85,44.95,15800.0,38.6523,38.7126,38.6265,38.7126,15800.0
2014-04-01 13:30:00,44.95,44.97,44.88,44.97,14500.0,38.7126,38.7298,38.6523,38.7298,14500.0
2014-04-01 13:40:00,44.97,45.12,44.97,45.09,19100.0,38.7298,38.859,38.7298,38.8332,19100.0
2014-04-01 13:50:00,45.09,45.14,44.99,45.14,20500.0,38.8332,38.8762,38.7471,38.8762,20500.0
2014-04-01 14:00:00,45.15,45.27,45.13,45.16,45200.0,38.8849,38.9882,38.8676,38.8935,45200.0
2014-04-01 14:10:00,45.18,45.26,45.18,45.23,34400.0,38.9107,38.9796,38.9107,38.9538,34400.0
2014-04-01 14:20:00,45.23,45.26,45.1,45.11,22000.0,38.9538,38.9796,38.8418,38.8504,22000.0
2014-04-01 14:30:00,45.12,45.27,45.11,45.23,31500.0,38.859,38.9882,38.8504,38.9538,31500.0
2014-04-01 14:40:00,45.24,45.27,45.18,45.2,28700.0,38.9624,38.9882,38.9107,38.9279,28700.0
2014-04-01 14:50:00,45.19,45.23,45.09,45.2,29700.0,38.9193,38.9538,38.8332,38.9279,29700.0
2014-04-01 15:00:00,45.2,45.22,45.1,45.2,28900.0,38.9279,38.9451,38.8418,38.9279,28900.0
2014-04-01 15:10:00,45.2,45.26,45.2,45.25,29400.0,38.9279,38.9796,38.9279,38.971,29400.0
2014-04-01 15:20:00,45.25,45.26,45.12,45.19,26800.0,38.971,38.9796,38.859,38.9193,26800.0
2014-04-01 15:30:00,45.19,45.22,45.14,45.19,23800.0,38.9193,38.9451,38.8762,38.9193,23800.0
2014-04-01 15:40:00,45.2,45.26,45.19,45.22,50000.0,38.9279,38.9796,38.9193,38.9451,50000.0
2014-04-01 15:50:00,45.22,45.28,45.19,45.25,166600.0,38.9451,38.9968,38.9193,38.971,166600.0
2014-04-02 09:30:00,44.99,45.32,44.99,45.09,13500.0,38.7471,39.0313,38.7471,38.8332,13500.0
2014-04-02 09:40:00,45.15,45.18,44.99,45.05,9400.0,38.8849,38.9107,38.7471,38.7987,9400.0
2014-04-02 09:50:00,45.07,45.16,44.97,44.97,12300.0,38.816,38.8935,38.7298,38.7298,12300.0
2014-04-02 10:00:00,45.01,45.11,44.87,45.05,16600.0,38.7643,38.8504,38.6437,38.7987,16600.0
2014-04-02 10:10:00,45.07,45.14,45.02,45.07,8100.0,38.816,38.8762,38.7729,38.816,8100.0
2014-04-02 10:20:00,45.11,45.2,45.11,45.17,7600.0,38.8504,38.9279,38.8504,38.9021,7600.0
2014-04-02 10:30:00,45.21,45.25,45.15,45.23,2600.0,38.9365,38.971,38.8849,38.9538,2600.0
2014-04-02 10:40:00,45.23,45.24,45.2,45.21,4000.0,38.9538,38.9624,38.9279,38.9365,4000.0
2014-04-02 10:50:00,45.21,45.24,45.18,45.24,5100.0,38.9365,38.9624,38.9107,38.9624,5100.0
2014-04-02 11:00:00,45.25,45.27,45.19,45.21,5000.0,38.971,38.9882,38.9193,38.9365,5000.0
2014-04-02 11:10:00,45.22,45.22,45.15,45.21,6800.0,38.9451,38.9451,38.8849,38.9365,6800.0
2014-04-02 11:20:00,45.21,45.28,45.12,45.23,14300.0,38.9365,38.9968,38.859,38.9538,14300.0
2014-04-02 11:30:00,45.18,45.2,45.13,45.15,3900.0,38.9107,38.9279,38.8676,38.8849,3900.0
2014-04-02 11:40:00,45.15,45.16,45.11,45.12,2200.0,38.8849,38.8935,38.8504,38.859,2200.0
2014-04-02 11:50:00,45.1,45.14,45.05,45.05,3200.0,38.8418,38.8762,38.7987,38.7987,3200.0
2014-04-02 12:00:00,45.09,45.16,45.07,45.15,6200.0,38.8332,38.8935,38.816,38.8849,6200.0
2014-04-02 12:10:00,45.12,45.25,45.12,45.24,5200.0,38.859,38.971,38.859,38.9624,5200.0
2014-04-02 12:20:00,45.22,45.26,45.2,45.2,11800.0,38.9451,38.9796,38.9279,38.9279,11800.0
2014-04-02 12:30:00,45.2,45.26,45.18,45.25,11300.0,38.9279,38.9796,38.9107,38.971,11300.0
2014-04-02 12:40:00,45.25,45.27,45.22,45.25,8600.0,38.971,38.9882,38.9451,38.971,8600.0
2014-04-02 12:50:00,45.27,45.27,45.24,45.24,3800.0,38.9882,38.9882,38.9624,38.9624,3800.0
2014-04-02 13:00:00,45.25,45.25,45.2,45.2,4700.0,38.971,38.971,38.9279,38.9279,4700.0
2014-04-02 13:10:00,45.19,45.22,45.18,45.22,7800.0,38.9193,38.9451,38.9107,38.9451,7800.0
2014-04-02 13:20:00,45.21,45.21,45.19,45.2,7700.0,38.9365,38.9365,38.9193,38.9279,7700.0
2014-04-02 13:30:00,45.2,45.21,45.19,45.2,6900.0,38.9279,38.9365,38.9193,38.9279,6900.0
2014-04-02 13:40:00,45.21,45.25,45.19,45.25,3700.0,38.9365,38.971,38.9193,38.971,3700.0
2014-04-02 13:50:00,45.24,45.29,45.23,45.26,15700.0,38.9624,39.0054,38.9538,38.9796,15700.0
2014-04-02 14:00:00,45.26,45.3,45.23,45.25,9000.0,38.9796,39.014,38.9538,38.971,9000.0
2014-04-02 14:10:00,45.26,45.28,45.25,45.26,5100.0,38.9796,38.9968,38.971,38.9796,5100.0
2014-04-02 14:20:00,45.26,45.26,45.19,45.21,13500.0,38.9796,38.9796,38.9193,38.9365,13500.0
2014-04-02 14:30:00,45.21,45.23,45.17,45.23,7100.0,38.9365,38.9538,38.9021,38.9538,7100.0
2014-04-02 14:40:00,45.22,45.26,45.2,45.25,19100.0,38.9451,38.9796,38.9279,38.971,19100.0
2014-04-02 14:50:00,45.24,45.28,45.2,45.28,20500.0,38.9624,38.9968,38.9279,38.9968,20500.0
2014-04-02 15:00:00,45.28,45.29,45.22,45.26,13600.0,38.9968,39.0054,38.9451,38.9796,13600.0
2014-04-02 15:10:00,45.26,45.29,45.25,45.26,10100.0,38.9796,39.0054,38.971,38.9796,10100.0
2014-04-02 15:20:00,45.26,45.34,45.24,45.34,16700.0,38.9796,39.0485,38.9624,39.0485,16700.0
2014-04-02 15:30:00,45.34,45.35,45.31,45.34,12800.0,39.0485,39.0571,39.0227,39.0485,12800.0
2014-04-02 15:40:00,45.34,45.4,45.31,45.35,32100.0,39.0485,39.1002,39.0227,39.0571,32100.0
2014-04-02 15:50:00,45.35,45.38,45.34,45.36,48600.0,39.0571,39.0829,39.0485,39.0657,48600.0
2014-04-03 09:30:00,44.57,44.97,44.57,44.87,47000.0,38.3853,38.7298,38.3853,38.6437,47000.0
2014-04-03 09:40:00,44.87,44.99,44.86,44.88,17700.0,38.6437,38.7471,38.6351,38.6523,17700.0
2014-04-03 09:50:00,44.96,44.97,44.82,44.92,15200.0,38.7212,38.7298,38.6007,38.6868,15200.0
2014-04-03 10:00:00,44.92,44.97,44.84,44.88,11700.0,38.6868,38.7298,38.6179,38.6523,11700.0
2014-04-03 10:10:00,44.88,44.99,44.84,44.97,5800.0,38.6523,38.7471,38.6179,38.7298,5800.0
2014-04-03 10:20:00,44.95,45.01,44.92,44.92,5900.0,38.7126,38.7643,38.6868,38.6868,5900.0
2014-04-03 10:30:00,44.92,44.95,44.87,44.93,6900.0,38.6868,38.7126,38.6437,38.6954,6900.0
2014-04-03 10:40:00,44.93,44.98,44.84,44.85,5000.0,38.6954,38.7385,38.6179,38.6265,5000.0
2014-04-03 10:50:00,44.83,44.94,44.83,44.94,5200.0,38.6093,38.704,38.6093,38.704,5200.0
2014-04-03 11:00:00,44.93,44.99,44.87,44.89,7100.0,38.6954,38.7471,38.6437,38.6609,7100.0
2014-04-03 11:10:00,44.91,44.91,44.7,44.75,21100.0,38.6782,38.6782,38.4973,38.5404,21100.0
2014-04-03 11:20:00,44.74,44.75,44.67,44.69,7600.0,38.5318,38.5404,38.4715,38.4887,7600.0
2014-04-03 11:30:00,44.7,44.75,44.67,44.75,7300.0,38.4973,38.5404,38.4715,38.5404,7300.0
2014-04-03 11:40:00,44.75,44.77,44.66,44.69,13700.0,38.5404,38.5576,38.4629,38.4887,13700.0
2014-04-03 11:50:00,44.7,44.75,44.69,44.71,5800.0,38.4973,38.5404,38.4887,38.5059,5800.0
2014-04-03 12:00:00,44.7,44.76,44.7,44.7,5100.0,38.4973,38.549,38.4973,38.4973,5100.0
2014-04-03 12:10:00,44.7,44.71,44.62,44.67,7700.0,38.4973,38.5059,38.4284,38.4715,7700.0
2014-04-03 12:20:00,44.65,44.71,44.65,44.7,8500.0,38.4542,38.5059,38.4542,38.4973,8500.0
2014-04-03 12:30:00,44.71,44.71,44.66,44.69,6200.0,38.5059,38.5059,38.4629,38.4887,6200.0
2014-04-03 12:40:00,44.69,44.72,44.69,44.7,11500.0,38.4887,38.5145,38.4887,38.4973,11500.0
2014-04-03 12:50:00,44.69,44.75,44.68,44.73,15700.0,38.4887,38.5404,38.4801,38.5231,15700.0
2014-04-03 13:00:00,44.73,44.73,44.69,44.7,18100.0,38.5231,38.5231,38.4887,38.4973,18100.0
2014-04-03 13:10:00,44.7,44.71,44.69,44.7,12300.0,38.4973,38.5059,38.4887,38.4973,12300.0
2014-04-03 13:20:00,44.7,44.71,44.69,44.7,17900.0,38.4973,38.5059,38.4887,38.4973,17900.0
2014-04-03 13:30:00,44.69,44.71,44.69,44.71,16300.0,38.4887,38.5059,38.4887,38.5059,16300.0
2014-04-03 13:40:00,44.71,44.76,44.69,44.76,22800.0,38.5059,38.549,38.4887,38.549,22800.0
2014-04-03 13:50:00,44.76,44.76,44.7,44.71,18100.0,38.549,38.549,38.4973,38.5059,18100.0
2014-04-03 14:00:00,44.72,44.72,44.68,44.7,15600.0,38.5145,38.5145,38.4801,38.4973,15600.0
2014-04-03 14:10:00,44.71,44.72,44.69,44.71,9500.0,38.5059,38.5145,38.4887,38.5059,9500.0
2014-04-03 14:20:00,44.7,44.71,44.69,44.7,10400.0,38.4973,38.5059,38.4887,38.4973,10400.0
2014-04-03 14:30:00,44.69,44.7,44.66,44.66,12200.0,38.4887,38.4973,38.4629,38.4629,12200.0
2014-04-03 14:40:00,44.66,44.7,44.66,44.7,9500.0,38.4629,38.4973,38.4629,38.4973,9500.0
2014-04-03 14:50:00,44.69,44.7,44.67,44.69,19600.0,38.4887,38.4973,38.4715,38.4887,19600.0
2014-04-03 15:00:00,44.7,44.7,44.68,44.7,10900.0,38.4973,38.4973,38.4801,38.4973,10900.0
2014-04-03 15:10:00,44.7,44.79,44.69,44.75,32000.0,38.4973,38.5748,38.4887,38.5404,32000.0
2014-04-03 15:20:00,44.74,44.76,44.71,44.75,32600.0,38.5318,38.549,38.5059,38.5404,32600.0
2014-04-03 15:30:00,44.75,44.8,44.74,44.75,46700.0,38.5404,38.5834,38.5318,38.5404,46700.0
2014-04-03 15:40:00,44.75,44.83,44.74,44.82,33100.0,38.5404,38.6093,38.5318,38.6007,33100.0
2014-04-03 15:50:00,44.82,44.86,44.77,44.77,48000.0,38.6007,38.6351,38.5576,38.5576,48000.0
2014-04-04 09:30:00,44.95,45.39,44.76,45.39,45100.0,38.7126,39.0916,38.549,39.0916,45100.0
2014-04-04 09:40:00,45.39,45.48,45.34,45.34,8600.0,39.0916,39.1691,39.0485,39.0485,8600.0
2014-04-04 09:50:00,45.32,45.48,45.31,45.48,6800.0,39.0313,39.1691,39.0227,39.1691,6800.0
2014-04-04 10:00:00,45.49,45.63,45.45,45.63,9600.0,39.1777,39.2983,39.1432,39.2983,9600.0
2014-04-04 10:10:00,45.62,45.7,45.61,45.66,7100.0,39.2896,39.3585,39.281,39.3241,7100.0
2014-04-04 10:20:00,45.61,45.63,45.51,45.63,6500.0,39.281,39.2983,39.1949,39.2983,6500.0
2014-04-04 10:30:00,45.64,45.69,45.58,45.69,18000.0,39.3069,39.3499,39.2552,39.3499,18000.0
2014-04-04 10:40:00,45.7,45.73,45.65,45.67,4400.0,39.3585,39.3844,39.3155,39.3327,4400.0
2014-04-04 10:50:00,45.69,45.74,45.66,45.71,19900.0,39.3499,39.393,39.3241,39.3672,19900.0
2014-04-04 11:00:00,45.68,45.71,45.54,45.54,36900.0,39.3413,39.3672,39.2207,39.2207,36900.0
2014-04-04 11:10:00,45.51,45.58,45.5,45.51,4300.0,39.1949,39.2552,39.1863,39.1949,4300.0
2014-04-04 11:20:00,45.51,45.6,45.39,45.48,19400.0,39.1949,39.2724,39.0916,39.1691,19400.0
2014-04-04 11:30:00,45.47,45.51,45.32,45.34,5500.0,39.1605,39.1949,39.0313,39.0485,5500.0
2014-04-04 11:40:00,45.34,45.34,45.16,45.18,6200.0,39.0485,39.0485,38.8935,38.9107,6200.0
2014-04-04 11:50:00,45.14,45.19,45.06,45.11,6500.0,38.8762,38.9193,38.8074,38.8504,6500.0
2014-04-04 12:00:00,45.07,45.1,44.92,44.95,11900.0,38.816,38.8418,38.6868,38.7126,11900.0
2014-04-04 12:10:00,44.97,45.01,44.94,44.99,9600.0,38.7298,38.7643,38.704,38.7471,9600.0
2014-04-04 12:20:00,44.98,45.02,44.97,44.98,4300.0,38.7385,38.7729,38.7298,38.7385,4300.0
2014-04-04 12:30:00,44.98,45.05,44.91,45.05,7100.0,38.7385,38.7987,38.6782,38.7987,7100.0
2014-04-04 12:40:00,45.04,45.05,44.96,44.96,3000.0,38.7901,38.7987,38.7212,38.7212,3000.0
2014-04-04 12:50:00,44.98,44.99,44.85,44.97,11400.0,38.7385,38.7471,38.6265,38.7298,11400.0
2014-04-04 13:00:00,44.96,44.99,44.89,44.98,12100.0,38.7212,38.7471,38.6609,38.7385,12100.0
2014-04-04 13:10:00,44.97,45.08,44.94,45.04,10300.0,38.7298,38.8246,38.704,38.7901,10300.0
2014-04-04 13:20:00,45.04,45.05,44.95,44.96,6700.0,38.7901,38.7987,38.7126,38.7212,6700.0
2014-04-04 13:30:00,44.93,44.96,44.9,44.91,5800.0,38.6954,38.7212,38.6696,38.6782,5800.0
2014-04-04 13:40:00,44.92,45.0,44.9,44.93,4100.0,38.6868,38.7557,38.6696,38.6954,4100.0
2014-04-04 13:50:00,44.9,44.94,44.85,44.87,6200.0,38.6696,38.704,38.6265,38.6437,6200.0
2014-04-04 14:00:00,44.88,44.91,44.82,44.87,24300.0,38.6523,38.6782,38.6007,38.6437,24300.0
2014-04-04 14:10:00,44.87,44.92,44.83,44.88,5500.0,38.6437,38.6868,38.6093,38.6523,5500.0
2014-04-04 14:20:00,44.88,44.9,44.82,44.84,3600.0,38.6523,38.6696,38.6007,38.6179,3600.0
2014-04-04 14:30:00,44.84,44.9,44.76,44.78,7000.0,38.6179,38.6696,38.549,38.5662,7000.0
2014-04-04 14:40:00,44.78,44.82,44.71,44.71,7100.0,38.5662,38.6007,38.5059,38.5059,7100.0
2014-04-04 14:50:00,44.72,44.8,44.72,44.8,4700.0,38.5145,38.5834,38.5145,38.5834,4700.0
2014-04-04 15:00:00,44.81,44.81,44.72,44.73,4900.0,38.592,38.592,38.5145,38.5231,4900.0
2014-04-04 15:10:00,44.72,44.84,44.72,44.84,10400.0,38.5145,38.6179,38.5145,38.6179,10400.0
2014-04-04 15:20:00,44.84,44.94,44.84,44.91,14700.0,38.6179,38.704,38.6179,38.6782,14700.0
2014-04-04 15:30:00,44.91,44.91,44.82,44.86,8000.0,38.6782,38.6782,38.6007,38.6351,8000.0
2014-04-04 15:40:00,44.84,44.9,44.81,44.9,16500.0,38.6179,38.6696,38.592,38.6696,16500.0
2014-04-04 15:50:00,44.89,44.9,44.78,44.81,30900.0,38.6609,38.6696,38.5662,38.592,30900.0
2014-04-07 09:30:00,45.22,45.62,45.2,45.55,48400.0,38.9451,39.2896,38.9279,39.2294,48400.0
2014-04-07 09:40:00,45.55,45.6,45.5,45.57,20700.0,39.2294,39.2724,39.1863,39.2466,20700.0
2014-04-07 09:50:00,45.56,45.58,45.5,45.53,77900.0,39.238,39.2552,39.1863,39.2121,77900.0
2014-04-07 10:00:00,45.55,45.58,45.47,45.5,115000.0,39.2294,39.2552,39.1605,39.1863,115000.0
2014-04-07 10:10:00,45.5,45.52,45.25,45.32,65500.0,39.1863,39.2035,38.971,39.0313,65500.0
2014-04-07 10:20:00,45.27,45.45,45.26,45.31,12000.0,38.9882,39.1432,38.9796,39.0227,12000.0
2014-04-07 10:30:00,45.26,45.29,45.08,45.21,14500.0,38.9796,39.0054,38.8246,38.9365,14500.0
2014-04-07 10:40:00,45.24,45.32,45.16,45.16,17100.0,38.9624,39.0313,38.8935,38.8935,17100.0
2014-04-07 10:50:00,45.16,45.35,45.16,45.3,38000.0,38.8935,39.0571,38.8935,39.014,38000.0
2014-04-07 11:00:00,45.28,45.48,45.27,45.29,26800.0,38.9968,39.1691,38.9882,39.0054,26800.0
2014-04-07 11:10:00,45.29,45.44,45.27,45.4,28400.0,39.0054,39.1346,38.9882,39.1002,28400.0
2014-04-07 11:20:00,45.4,45.45,45.25,45.27,34800.0,39.1002,39.1432,38.971,38.9882,34800.0
2014-04-07 11:30:00,45.28,45.3,45.18,45.19,8100.0,38.9968,39.014,38.9107,38.9193,8100.0
2014-04-07 11:40:00,45.17,45.2,45.16,45.2,11500.0,38.9021,38.9279,38.8935,38.9279,11500.0
2014-04-07 11:50:00,45.21,45.21,45.13,45.14,16400.0,38.9365,38.9365,38.8676,38.8762,16400.0
2014-04-07 12:00:00,45.11,45.18,45.02,45.02,10800.0,38.8504,38.9107,38.7729,38.7729,10800.0
2014-04-07 12:10:00,45.02,45.04,44.98,45.0,22400.0,38.7729,38.7901,38.7385,38.7557,22400.0
2014-04-07 12:20:00,44.98,45.03,44.95,45.0,8800.0,38.7385,38.7815,38.7126,38.7557,8800.0
2014-04-07 12:30:00,44.99,45.07,44.97,45.06,14600.0,38.7471,38.816,38.7298,38.8074,14600.0
2014-04-07 12:40:00,45.04,45.05,44.99,45.01,4900.0,38.7901,38.7987,38.7471,38.7643,4900.0
2014-04-07 12:50:00,45.0,45.01,44.96,44.98,9000.0,38.7557,38.7643,38.7212,38.7385,9000.0
2014-04-07 13:00:00,44.98,44.98,44.85,44.86,8700.0,38.7385,38.7385,38.6265,38.6351,8700.0
2014-04-07 13:10:00,44.82,44.87,44.81,44.81,17300.0,38.6007,38.6437,38.592,38.592,17300.0
2014-04-07 13:20:00,44.81,44.94,44.78,44.79,12900.0,38.592,38.704,38.5662,38.5748,12900.0
2014-04-07 13:30:00,44.78,44.78,44.64,44.64,19800.0,38.5662,38.5662,38.4456,38.4456,19800.0
2014-04-07 13:40:00,44.64,44.75,44.61,44.73,13400.0,38.4456,38.5404,38.4198,38.5231,13400.0
2014-04-07 13:50:00,44.71,44.73,44.67,44.7,7500.0,38.5059,38.5231,38.4715,38.4973,7500.0
2014-04-07 14:00:00,44.7,44.7,44.61,44.61,9300.0,38.4973,38.4973,38.4198,38.4198,9300.0
2014-04-07 14:10:00,44.61,44.63,44.58,44.61,9100.0,38.4198,38.437,38.394,38.4198,9100.0
2014-04-07 14:20:00,44.6,44.64,44.58,44.63,10700.0,38.4112,38.4456,38.394,38.437,10700.0
2014-04-07 14:30:00,44.61,44.69,44.61,44.69,7200.0,38.4198,38.4887,38.4198,38.4887,7200.0
2014-04-07 14:40:00,44.69,44.78,44.69,44.75,15600.0,38.4887,38.5662,38.4887,38.5404,15600.0
2014-04-07 14:50:00,44.75,44.97,44.75,44.87,37300.0,38.5404,38.7298,38.5404,38.6437,37300.0
2014-04-07 15:00:00,44.89,45.04,44.79,45.02,102100.0,38.6609,38.7901,38.5748,38.7729,102100.0
2014-04-07 15:10:00,45.01,45.05,44.95,45.0,42300.0,38.7643,38.7987,38.7126,38.7557,42300.0
2014-04-07 15:20:00,44.99,45.03,44.96,45.0,23300.0,38.7471,38.7815,38.7212,38.7557,23300.0
2014-04-07 15:30:00,45.0,45.05,45.0,45.01,27600.0,38.7557,38.7987,38.7557,38.7643,27600.0
2014-04-07 15:40:00,45.02,45.07,45.0,45.04,74300.0,38.7729,38.816,38.7557,38.7901,74300.0
2014-04-07 15:50:00,45.03,45.08,44.99,45.0,97300.0,38.7815,38.8246,38.7471,38.7557,97300.0
2014-04-08 09:30:00,45.73,45.92,45.33,45.6,38300.0,39.3844,39.548,39.0399,39.2724,38300.0
2014-04-08 09:40:00,45.64,45.67,45.5,45.5,14800.0,39.3069,39.3327,39.1863,39.1863,14800.0
2014-04-08 09:50:00,45.5,45.6,45.41,45.45,24600.0,39.1863,39.2724,39.1088,39.1432,24600.0
2014-04-08 10:00:00,45.45,45.58,45.41,45.51,19700.0,39.1432,39.2552,39.1088,39.1949,19700.0
2014-04-08 10:10:00,45.5,45.57,45.38,45.38,17400.0,39.1863,39.2466,39.0829,39.0829,17400.0
2014-04-08 10:20:00,45.39,45.42,45.15,45.15,12800.0,39.0916,39.1174,38.8849,38.8849,12800.0
2014-04-08 10:30:00,45.16,45.26,45.14,45.22,15600.0,38.8935,38.9796,38.8762,38.9451,15600.0
2014-04-08 10:40:00,45.22,45.27,45.13,45.17,12400.0,38.9451,38.9882,38.8676,38.9021,12400.0
2014-04-08 10:50:00,45.18,45.28,45.16,45.25,4900.0,38.9107,38.9968,38.8935,38.971,4900.0
2014-04-08 11:00:00,45.24,45.49,45.24,45.48,8300.0,38.9624,39.1777,38.9624,39.1691,8300.0
2014-04-08 11:10:00,45.46,45.59,45.34,45.56,27500.0,39.1518,39.2638,39.0485,39.238,27500.0
2014-04-08 11:20:00,45.55,45.57,45.48,45.56,23100.0,39.2294,39.2466,39.1691,39.238,23100.0
2014-04-08 11:30:00,45.56,45.56,45.41,45.42,6600.0,39.238,39.238,39.1088,39.1174,6600.0
2014-04-08 11:40:00,45.39,45.49,45.33,45.33,4300.0,39.0916,39.1777,39.0399,39.0399,4300.0
2014-04-08 11:50:00,45.36,45.42,45.35,45.41,8900.0,39.0657,39.1174,39.0571,39.1088,8900.0
2014-04-08 12:00:00,45.38,45.41,45.32,45.38,6700.0,39.0829,39.1088,39.0313,39.0829,6700.0
2014-04-08 12:10:00,45.38,45.41,45.33,45.35,5800.0,39.0829,39.1088,39.0399,39.0571,5800.0
2014-04-08 12:20:00,45.35,45.36,45.34,45.35,5500.0,39.0571,39.0657,39.0485,39.0571,5500.0
2014-04-08 12:30:00,45.34,45.35,45.28,45.28,5700.0,39.0485,39.0571,38.9968,38.9968,5700.0
2014-04-08 12:40:00,45.24,45.29,45.17,45.23,6400.0,38.9624,39.0054,38.9021,38.9538,6400.0
2014-04-08 12:50:00,45.22,45.28,45.21,45.25,4700.0,38.9451,38.9968,38.9365,38.971,4700.0
2014-04-08 13:00:00,45.26,45.29,45.21,45.28,12800.0,38.9796,39.0054,38.9365,38.9968,12800.0
2014-04-08 13:10:00,45.29,45.34,45.28,45.34,5200.0,39.0054,39.0485,38.9968,39.0485,5200.0
2014-04-08 13:20:00,45.35,45.37,45.29,45.29,60400.0,39.0571,39.0743,39.0054,39.0054,60400.0
2014-04-08 13:30:00,45.3,45.31,45.23,45.27,28000.0,39.014,39.0227,38.9538,38.9882,28000.0
2014-04-08 13:40:00,45.28,45.29,45.26,45.27,18500.0,38.9968,39.0054,38.9796,38.9882,18500.0
2014-04-08 13:50:00,45.28,45.36,45.26,45.34,33900.0,38.9968,39.0657,38.9796,39.0485,33900.0
2014-04-08 14:00:00,45.36,45.36,45.31,45.34,10800.0,39.0657,39.0657,39.0227,39.0485,10800.0
2014-04-08 14:10:00,45.31,45.38,45.31,45.37,20500.0,39.0227,39.0829,39.0227,39.0743,20500.0
2014-04-08 14:20:00,45.36,45.38,45.33,45.36,12200.0,39.0657,39.0829,39.0399,39.0657,12200.0
2014-04-08 14:30:00,45.38,45.38,45.34,45.38,14200.0,39.0829,39.0829,39.0485,39.0829,14200.0
2014-04-08 14:40:00,45.35,45.37,45.22,45.36,13800.0,39.0571,39.0743,38.9451,39.0657,13800.0
2014-04-08 14:50:00,45.36,45.4,45.26,45.28,49200.0,39.0657,39.1002,38.9796,38.9968,49200.0
2014-04-08 15:00:00,45.29,45.29,45.21,45.25,10200.0,39.0054,39.0054,38.9365,38.971,10200.0
2014-04-08 15:10:00,45.25,45.28,45.21,45.25,11300.0,38.971,38.9968,38.9365,38.971,11300.0
2014-04-08 15:20:00,45.27,45.39,45.26,45.34,47600.0,38.9882,39.0916,38.9796,39.0485,47600.0
2014-04-08 15:30:00,45.33,45.38,45.32,45.36,29600.0,39.0399,39.0829,39.0313,39.0657,29600.0
2014-04-08 15:40:00,45.35,45.38,45.29,45.3,48600.0,39.0571,39.0829,39.0054,39.014,48600.0
2014-04-08 15:50:00,45.3,45.35,45.27,45.32,71500.0,39.014,39.0571,38.9882,39.0313,71500.0
2014-04-09 09:30:00,45.4,45.43,44.73,44.76,27400.0,39.1002,39.126,38.5231,38.549,27400.0
2014-04-09 09:40:00,44.71,44.85,44.58,44.59,17600.0,38.5059,38.6265,38.394,38.4026,17600.0
2014-04-09 09:50:00,44.58,44.68,44.53,44.64,13400.0,38.394,38.4801,38.3509,38.4456,13400.0
2014-04-09 10:00:00,44.62,44.78,44.53,44.74,80600.0,38.4284,38.5662,38.3509,38.5318,80600.0
2014-04-09 10:10:00,44.76,44.85,44.69,44.85,10700.0,38.549,38.6265,38.4887,38.6265,10700.0
2014-04-09 10:20:00,44.87,44.98,44.82,44.97,26400.0,38.6437,38.7385,38.6007,38.7298,26400.0
2014-04-09 10:30:00,44.96,45.15,44.9,44.96,16600.0,38.7212,38.8849,38.6696,38.7212,16600.0
2014-04-09 10:40:00,44.91,44.99,44.89,44.98,19500.0,38.6782,38.7471,38.6609,38.7385,19500.0
2014-04-09 10:50:00,45.03,45.05,44.95,45.01,13100.0,38.7815,38.7987,38.7126,38.7643,13100.0
2014-04-09 11:00:00,45.05,45.1,44.95,45.09,25700.0,38.7987,38.8418,38.7126,38.8332,25700.0
2014-04-09 11:10:00,45.06,45.18,45.0,45.18,7600.0,38.8074,38.9107,38.7557,38.9107,7600.0
2014-04-09 11:20:00,45.18,45.18,45.02,45.02,10800.0,38.9107,38.9107,38.7729,38.7729,10800.0
2014-04-09 11:30:00,45.02,45.13,44.99,45.12,13700.0,38.7729,38.8676,38.7471,38.859,13700.0
2014-04-09 11:40:00,45.13,45.19,45.11,45.19,3800.0,38.8676,38.9193,38.8504,38.9193,3800.0
2014-04-09 11:50:00,45.16,45.17,45.08,45.1,10600.0,38.8935,38.9021,38.8246,38.8418,10600.0
2014-04-09 12:00:00,45.1,45.1,45.08,45.08,3400.0,38.8418,38.8418,38.8246,38.8246,3400.0
2014-04-09 12:10:00,45.08,45.11,45.02,45.06,8600.0,38.8246,38.8504,38.7729,38.8074,8600.0
2014-04-09 12:20:00,45.07,45.14,45.06,45.08,7100.0,38.816,38.8762,38.8074,38.8246,7100.0
2014-04-09 12:30:00,45.05,45.13,45.03,45.03,5200.0,38.7987,38.8676,38.7815,38.7815,5200.0
2014-04-09 12:40:00,45.02,45.07,45.02,45.02,6700.0,38.7729,38.816,38.7729,38.7729,6700.0
2014-04-09 12:50:00,45.01,45.04,45.0,45.02,9500.0,38.7643,38.7901,38.7557,38.7729,9500.0
2014-04-09 13:00:00,45.04,45.05,44.97,45.02,18100.0,38.7901,38.7987,38.7298,38.7729,18100.0
2014-04-09 13:10:00,45.0,45.09,45.0,45.08,34700.0,38.7557,38.8332,38.7557,38.8246,34700.0
2014-04-09 13:20:00,45.07,45.1,45.03,45.05,38500.0,38.816,38.8418,38.7815,38.7987,38500.0
2014-04-09 13:30:00,45.05,45.07,45.03,45.07,12500.0,38.7987,38.816,38.7815,38.816,12500.0
2014-04-09 13:40:00,45.04,45.05,45.01,45.04,6500.0,38.7901,38.7987,38.7643,38.7901,6500.0
2014-04-09 13:50:00,45.04,45.13,45.04,45.12,5600.0,38.7901,38.8676,38.7901,38.859,5600.0
2014-04-09 14:00:00,45.13,45.23,45.13,45.18,8900.0,38.8676,38.9538,38.8676,38.9107,8900.0
2014-04-09 14:10:00,45.18,45.28,45.13,45.28,17900.0,38.9107,38.9968,38.8676,38.9968,17900.0
2014-04-09 14:20:00,45.3,45.3,45.24,45.3,12400.0,39.014,39.014,38.9624,39.014,12400.0
2014-04-09 14:30:00,45.32,45.37,45.28,45.3,13800.0,39.0313,39.0743,38.9968,39.014,13800.0
2014-04-09 14:40:00,45.3,45.34,45.28,45.32,12200.0,39.014,39.0485,38.9968,39.0313,12200.0
2014-04-09 14:50:00,45.3,45.34,45.28,45.32,44300.0,39.014,39.0485,38.9968,39.0313,44300.0
2014-04-09 15:00:00,45.34,45.42,45.3,45.37,12700.0,39.0485,39.1174,39.014,39.0743,12700.0
2014-04-09 15:10:00,45.36,45.36,45.33,45.34,5000.0,39.0657,39.0657,39.0399,39.0485,5000.0
2014-04-09 15:20:00,45.34,45.39,45.31,45.31,9100.0,39.0485,39.0916,39.0227,39.0227,9100.0
2014-04-09 15:30:00,45.33,45.38,45.32,45.36,15800.0,39.0399,39.0829,39.0313,39.0657,15800.0
2014-04-09 15:40:00,45.37,45.42,45.35,45.42,35500.0,39.0743,39.1174,39.0571,39.1174,35500.0
2014-04-09 15:50:00,45.43,45.45,45.36,45.44,78200.0,39.126,39.1432,39.0657,39.1346,78200.0
2014-04-10 09:30:00,45.52,45.53,45.2,45.37,12700.0,39.2035,39.2121,38.9279,39.0743,12700.0
2014-04-10 09:40:00,45.34,45.35,45.1,45.18,4400.0,39.0485,39.0571,38.8418,38.9107,4400.0
2014-04-10 09:50:00,45.16,45.16,45.02,45.13,12400.0,38.8935,38.8935,38.7729,38.8676,12400.0
2014-04-10 10:00:00,45.1,45.21,45.05,45.19,13000.0,38.8418,38.9365,38.7987,38.9193,13000.0
2014-04-10 10:10:00,45.19,45.31,45.15,45.15,8500.0,38.9193,39.0227,38.8849,38.8849,8500.0
2014-04-10 10:20:00,45.2,45.29,45.16,45.23,4600.0,38.9279,39.0054,38.8935,38.9538,4600.0
2014-04-10 10:30:00,45.23,45.3,45.18,45.3,34200.0,38.9538,39.014,38.9107,39.014,34200.0
2014-04-10 10:40:00,45.29,45.39,45.22,45.24,11500.0,39.0054,39.0916,38.9451,38.9624,11500.0
2014-04-10 10:50:00,45.22,45.33,45.19,45.23,20600.0,38.9451,39.0399,38.9193,38.9538,20600.0
2014-04-10 11:00:00,45.26,45.3,45.16,45.28,16900.0,38.9796,39.014,38.8935,38.9968,16900.0
2014-04-10 11:10:00,45.27,45.33,45.25,45.27,12700.0,38.9882,39.0399,38.971,38.9882,12700.0
2014-04-10 11:20:00,45.27,45.32,45.22,45.23,7100.0,38.9882,39.0313,38.9451,38.9538,7100.0
2014-04-10 11:30:00,45.23,45.25,45.12,45.12,15300.0,38.9538,38.971,38.859,38.859,15300.0
2014-04-10 11:40:00,45.12,45.22,45.09,45.17,12200.0,38.859,38.9451,38.8332,38.9021,12200.0
2014-04-10 11:50:00,45.19,45.21,45.07,45.1,14900.0,38.9193,38.9365,38.816,38.8418,14900.0
2014-04-10 12:00:00,45.1,45.14,45.07,45.13,17800.0,38.8418,38.8762,38.816,38.8676,17800.0
2014-04-10 12:10:00,45.11,45.16,45.04,45.15,14400.0,38.8504,38.8935,38.7901,38.8849,14400.0
2014-04-10 12:20:00,45.11,45.2,45.09,45.13,19000.0,38.8504,38.9279,38.8332,38.8676,19000.0
2014-04-10 12:30:00,45.12,45.2,45.07,45.08,11700.0,38.859,38.9279,38.816,38.8246,11700.0
2014-04-10 12:40:00,45.07,45.22,45.05,45.15,29800.0,38.816,38.9451,38.7987,38.8849,29800.0
2014-04-10 12:50:00,45.18,45.2,45.09,45.13,17900.0,38.9107,38.9279,38.8332,38.8676,17900.0
2014-04-10 13:00:00,45.1,45.17,45.06,45.1,11200.0,38.8418,38.9021,38.8074,38.8418,11200.0
2014-04-10 13:10:00,45.1,45.17,45.08,45.12,17400.0,38.8418,38.9021,38.8246,38.859,17400.0
2014-04-10 13:20:00,45.11,45.13,45.02,45.11,22500.0,38.8504,38.8676,38.7729,38.8504,22500.0
2014-04-10 13:30:00,45.1,45.12,45.05,45.05,12300.0,38.8418,38.859,38.7987,38.7987,12300.0
2014-04-10 13:40:00,45.05,45.16,45.04,45.11,17900.0,38.7987,38.8935,38.7901,38.8504,17900.0
2014-04-10 13:50:00,45.12,45.23,45.09,45.14,20000.0,38.859,38.9538,38.8332,38.8762,20000.0
2014-04-10 14:00:00,45.14,45.18,45.11,45.15,17900.0,38.8762,38.9107,38.8504,38.8849,17900.0
2014-04-10 14:10:00,45.15,45.2,45.07,45.14,15200.0,38.8849,38.9279,38.816,38.8762,15200.0
2014-04-10 14:20:00,45.14,45.18,45.05,45.15,24600.0,38.8762,38.9107,38.7987,38.8849,24600.0
2014-04-10 14:30:00,45.11,45.15,45.09,45.13,129000.0,38.8504,38.8849,38.8332,38.8676,129000.0
2014-04-10 14:40:00,45.13,45.17,45.11,45.11,25000.0,38.8676,38.9021,38.8504,38.8504,25000.0
2014-04-10 14:50:00,45.11,45.14,45.05,45.05,30200.0,38.8504,38.8762,38.7987,38.7987,30200.0
2014-04-10 15:00:00,45.05,45.1,45.01,45.03,56700.0,38.7987,38.8418,38.7643,38.7815,56700.0
2014-04-10 15:10:00,45.04,45.12,45.02,45.09,35800.0,38.7901,38.859,38.7729,38.8332,35800.0
2014-04-10 15:20:00,45.11,45.11,45.05,45.08,34700.0,38.8504,38.8504,38.7987,38.8246,34700.0
2014-04-10 15:30:00,45.08,45.15,45.07,45.13,29900.0,38.8246,38.8849,38.816,38.8676,29900.0
2014-04-10 15:40:00,45.11,45.23,45.11,45.22,44300.0,38.8504,38.9538,38.8504,38.9451,44300.0
2014-04-10 15:50:00,45.22,45.32,45.16,45.2,113300.0,38.9451,39.0313,38.8935,38.9279,113300.0
2014-04-11 09:30:00,44.95,45.13,44.8,44.92,17100.0,38.7126,38.8676,38.5834,38.6868,17100.0
2014-04-11 09:40:00,44.85,45.03,44.8,44.84,14500.0,38.6265,38.7815,38.5834,38.6179,14500.0
2014-04-11 09:50:00,44.87,45.05,44.84,44.92,14600.0,38.6437,38.7987,38.6179,38.6868,14600.0
2014-04-11 10:00:00,44.9,44.95,44.71,44.74,17200.0,38.6696,38.7126,38.5059,38.5318,17200.0
2014-04-11 10:10:00,44.75,44.81,44.71,44.73,16200.0,38.5404,38.592,38.5059,38.5231,16200.0
2014-04-11 10:20:00,44.73,44.84,44.73,44.8,11100.0,38.5231,38.6179,38.5231,38.5834,11100.0
2014-04-11 10:30:00,44.79,44.93,44.77,44.79,7400.0,38.5748,38.6954,38.5576,38.5748,7400.0
2014-04-11 10:40:00,44.78,44.85,44.78,44.82,6400.0,38.5662,38.6265,38.5662,38.6007,6400.0
2014-04-11 10:50:00,44.83,44.99,44.81,44.99,5500.0,38.6093,38.7471,38.592,38.7471,5500.0
2014-04-11 11:00:00,44.96,44.98,44.78,44.78,11600.0,38.7212,38.7385,38.5662,38.5662,11600.0
2014-04-11 11:10:00,44.73,44.94,44.73,44.94,6400.0,38.5231,38.704,38.5231,38.704,6400.0
2014-04-11 11:20:00,44.9,44.91,44.77,44.79,10400.0,38.6696,38.6782,38.5576,38.5748,10400.0
2014-04-11 11:30:00,44.79,44.79,44.7,44.73,22900.0,38.5748,38.5748,38.4973,38.5231,22900.0
2014-04-11 11:40:00,44.73,44.76,44.73,44.75,23000.0,38.5231,38.549,38.5231,38.5404,23000.0
2014-04-11 11:50:00,44.75,44.78,44.73,44.77,10700.0,38.5404,38.5662,38.5231,38.5576,10700.0
2014-04-11 12:00:00,44.79,44.81,44.77,44.81,4700.0,38.5748,38.592,38.5576,38.592,4700.0
2014-04-11 12:10:00,44.79,44.81,44.71,44.81,14000.0,38.5748,38.592,38.5059,38.592,14000.0
2014-04-11 12:20:00,44.79,44.84,44.76,44.81,5400.0,38.5748,38.6179,38.549,38.592,5400.0
2014-04-11 12:30:00,44.79,44.81,44.76,44.76,5600.0,38.5748,38.592,38.549,38.549,5600.0
2014-04-11 12:40:00,44.74,44.81,44.74,44.77,4300.0,38.5318,38.592,38.5318,38.5576,4300.0
2014-04-11 12:50:00,44.75,44.79,44.73,44.79,7400.0,38.5404,38.5748,38.5231,38.5748,7400.0
2014-04-11 13:00:00,44.77,44.78,44.73,44.75,11000.0,38.5576,38.5662,38.5231,38.5404,11000.0
2014-04-11 13:10:00,44.73,44.8,44.73,44.77,5100.0,38.5231,38.5834,38.5231,38.5576,5100.0
2014-04-11 13:20:00,44.78,44.81,44.76,44.78,7100.0,38.5662,38.592,38.549,38.5662,7100.0
2014-04-11 13:30:00,44.77,44.77,44.73,44.73,11900.0,38.5576,38.5576,38.5231,38.5231,11900.0
2014-04-11 13:40:00,44.73,44.76,44.71,44.73,14800.0,38.5231,38.549,38.5059,38.5231,14800.0
2014-04-11 13:50:00,44.72,44.75,44.66,44.69,21600.0,38.5145,38.5404,38.4629,38.4887,21600.0
2014-04-11 14:00:00,44.69,44.74,44.68,44.68,16300.0,38.4887,38.5318,38.4801,38.4801,16300.0
2014-04-11 14:10:00,44.67,44.67,44.47,44.48,20600.0,38.4715,38.4715,38.2992,38.3078,20600.0
2014-04-11 14:20:00,44.48,44.49,44.44,44.44,16100.0,38.3078,38.3164,38.2734,38.2734,16100.0
2014-04-11 14:30:00,44.46,44.52,44.44,44.49,15600.0,38.2906,38.3423,38.2734,38.3164,15600.0
2014-04-11 14:40:00,44.48,44.51,44.39,44.39,15400.0,38.3078,38.3337,38.2303,38.2303,15400.0
2014-04-11 14:50:00,44.4,44.52,44.37,44.5,14700.0,38.2389,38.3423,38.2131,38.3251,14700.0
2014-04-11 15:00:00,44.5,44.53,44.47,44.53,15800.0,38.3251,38.3509,38.2992,38.3509,15800.0
2014-04-11 15:10:00,44.53,44.57,44.47,44.49,42500.0,38.3509,38.3853,38.2992,38.3164,42500.0
2014-04-11 15:20:00,44.48,44.51,44.46,44.47,29600.0,38.3078,38.3337,38.2906,38.2992,29600.0
2014-04-11 15:30:00,44.47,44.51,44.45,44.47,32100.0,38.2992,38.3337,38.282,38.2992,32100.0
2014-04-11 15:40:00,44.47,44.48,44.42,44.45,50900.0,38.2992,38.3078,38.2562,38.282,50900.0
2014-04-11 15:50:00,44.45,44.46,44.4,44.43,105800.0,38.282,38.2906,38.2389,38.2648,105800.0
2014-04-14 09:30:00,44.56,44.68,44.44,44.45,11000.0,38.3767,38.4801,38.2734,38.282,11000.0
2014-04-14 09:40:00,44.48,44.64,44.26,44.35,55200.0,38.3078,38.4456,38.1184,38.1959,55200.0
2014-04-14 09:50:00,44.31,44.58,44.28,44.55,16400.0,38.1614,38.394,38.1356,38.3681,16400.0
2014-04-14 10:00:00,44.48,44.7,44.45,44.7,9000.0,38.3078,38.4973,38.282,38.4973,9000.0
2014-04-14 10:10:00,44.63,44.75,44.58,44.73,29600.0,38.437,38.5404,38.394,38.5231,29600.0
2014-04-14 10:20:00,44.72,44.72,44.62,44.63,9300.0,38.5145,38.5145,38.4284,38.437,9300.0
2014-04-14 10:30:00,44.63,44.86,44.62,44.86,25600.0,38.437,38.6351,38.4284,38.6351,25600.0
2014-04-14 10:40:00,44.87,44.9,44.84,44.88,10300.0,38.6437,38.6696,38.6179,38.6523,10300.0
2014-04-14 10:50:00,44.85,45.04,44.85,45.01,12500.0,38.6265,38.7901,38.6265,38.7643,12500.0
2014-04-14 11:00:00,45.01,45.01,44.95,44.95,5400.0,38.7643,38.7643,38.7126,38.7126,5400.0
2014-04-14 11:10:00,44.94,44.96,44.82,44.84,32600.0,38.704,38.7212,38.6007,38.6179,32600.0
2014-04-14 11:20:00,44.84,44.89,44.8,44.86,27700.0,38.6179,38.6609,38.5834,38.6351,27700.0
2014-04-14 11:30:00,44.83,44.98,44.83,44.88,15800.0,38.6093,38.7385,38.6093,38.6523,15800.0
2014-04-14 11:40:00,44.85,45.0,44.84,45.0,17600.0,38.6265,38.7557,38.6179,38.7557,17600.0
2014-04-14 11:50:00,45.0,45.1,44.99,45.06,21600.0,38.7557,38.8418,38.7471,38.8074,21600.0
2014-04-14 12:00:00,45.06,45.23,45.05,45.2,17800.0,38.8074,38.9538,38.7987,38.9279,17800.0
2014-04-14 12:10:00,45.19,45.26,45.18,45.2,5600.0,38.9193,38.9796,38.9107,38.9279,5600.0
2014-04-14 12:20:00,45.18,45.19,45.05,45.12,18100.0,38.9107,38.9193,38.7987,38.859,18100.0
2014-04-14 12:30:00,45.13,45.23,45.12,45.23,6400.0,38.8676,38.9538,38.859,38.9538,6400.0
2014-04-14 12:40:00,45.21,45.24,45.14,45.22,14500.0,38.9365,38.9624,38.8762,38.9451,14500.0
2014-04-14 12:50:00,45.22,45.28,45.17,45.23,15600.0,38.9451,38.9968,38.9021,38.9538,15600.0
2014-04-14 13:00:00,45.22,45.28,45.22,45.28,10400.0,38.9451,38.9968,38.9451,38.9968,10400.0
2014-04-14 13:10:00,45.26,45.33,45.18,45.3,15700.0,38.9796,39.0399,38.9107,39.014,15700.0
2014-04-14 13:20:00,45.3,45.35,45.27,45.32,10800.0,39.014,39.0571,38.9882,39.0313,10800.0
2014-04-14 13:30:00,45.29,45.35,45.26,45.34,9200.0,39.0054,39.0571,38.9796,39.0485,9200.0
2014-04-14 13:40:00,45.34,45.4,45.34,45.36,11800.0,39.0485,39.1002,39.0485,39.0657,11800.0
2014-04-14 13:50:00,45.35,45.4,45.34,45.38,10100.0,39.0571,39.1002,39.0485,39.0829,10100.0
2014-04-14 14:00:00,45.37,45.41,45.35,45.39,12200.0,39.0743,39.1088,39.0571,39.0916,12200.0
2014-04-14 14:10:00,45.38,45.45,45.35,45.41,14400.0,39.0829,39.1432,39.0571,39.1088,14400.0
2014-04-14 14:20:00,45.41,45.47,45.4,45.44,23900.0,39.1088,39.1605,39.1002,39.1346,23900.0
2014-04-14 14:30:00,45.41,45.47,45.41,45.44,17100.0,39.1088,39.1605,39.1088,39.1346,17100.0
2014-04-14 14:40:00,45.42,45.48,45.37,45.47,17400.0,39.1174,39.1691,39.0743,39.1605,17400.0
2014-04-14 14:50:00,45.47,45.56,45.47,45.52,20800.0,39.1605,39.238,39.1605,39.2035,20800.0
2014-04-14 15:00:00,45.52,45.6,45.46,45.58,45200.0,39.2035,39.2724,39.1518,39.2552,45200.0
2014-04-14 15:10:00,45.58,45.62,45.55,45.6,63000.0,39.2552,39.2896,39.2294,39.2724,63000.0
2014-04-14 15:20:00,45.62,45.75,45.59,45.75,38800.0,39.2896,39.4016,39.2638,39.4016,38800.0
2014-04-14 15:30:00,45.72,45.97,45.72,45.9,125100.0,39.3758,39.5911,39.3758,39.5308,125100.0
2014-04-14 15:40:00,45.9,46.07,45.89,46.0,108900.0,39.5308,39.6772,39.5222,39.6169,108900.0
2014-04-14 15:50:00,46.0,46.04,45.89,45.96,167200.0,39.6169,39.6514,39.5222,39.5825,167200.0
2014-04-15 09:30:00,45.6,45.98,45.58,45.96,99400.0,39.2724,39.5997,39.2552,39.5825,99400.0
2014-04-15 09:40:00,45.94,46.16,45.9,46.11,104800.0,39.5652,39.7547,39.5308,39.7116,104800.0
2014-04-15 09:50:00,46.1,46.16,46.07,46.09,26300.0,39.703,39.7547,39.6772,39.6944,26300.0
2014-04-15 10:00:00,46.11,46.17,46.08,46.11,44900.0,39.7116,39.7633,39.6858,39.7116,44900.0
2014-04-15 10:10:00,46.11,46.16,45.99,45.99,70900.0,39.7116,39.7547,39.6083,39.6083,70900.0
2014-04-15 10:20:00,45.94,46.04,45.89,45.96,49200.0,39.5652,39.6514,39.5222,39.5825,49200.0
2014-04-15 10:30:00,45.95,45.96,45.81,45.89,44000.0,39.5739,39.5825,39.4533,39.5222,44000.0
2014-04-15 10:40:00,45.88,46.06,45.88,46.03,22000.0,39.5136,39.6686,39.5136,39.6428,22000.0
2014-04-15 10:50:00,46.03,46.25,45.99,46.25,48800.0,39.6428,39.8322,39.6083,39.8322,48800.0
2014-04-15 11:00:00,46.23,46.52,46.22,46.47,68300.0,39.815,40.0648,39.8064,40.0217,68300.0
2014-04-15 11:10:00,46.46,46.54,46.32,46.47,59400.0,40.0131,40.082,39.8925,40.0217,59400.0
2014-04-15 11:20:00,46.46,46.54,46.39,46.46,61700.0,40.0131,40.082,39.9528,40.0131,61700.0
2014-04-15 11:30:00,46.49,46.54,46.36,46.39,32700.0,40.0389,40.082,39.927,39.9528,32700.0
2014-04-15 11:40:00,46.39,46.45,46.06,46.12,28600.0,39.9528,40.0045,39.6686,39.7203,28600.0
2014-04-15 11:50:00,46.11,46.18,46.07,46.16,45200.0,39.7116,39.7719,39.6772,39.7547,45200.0
2014-04-15 12:00:00,46.12,46.21,46.08,46.19,61800.0,39.7203,39.7978,39.6858,39.7805,61800.0
2014-04-15 12:10:00,46.15,46.29,46.11,46.23,55500.0,39.7461,39.8667,39.7116,39.815,55500.0
2014-04-15 12:20:00,46.22,46.39,46.19,46.34,52800.0,39.8064,39.9528,39.7805,39.9097,52800.0
2014-04-15 12:30:00,46.36,46.41,46.25,46.29,61100.0,39.927,39.97,39.8322,39.8667,61100.0
2014-04-15 12:40:00,46.26,46.38,46.26,46.34,43600.0,39.8408,39.9442,39.8408,39.9097,43600.0
2014-04-15 12:50:00,46.31,46.43,46.23,46.3,52100.0,39.8839,39.9872,39.815,39.8753,52100.0
2014-04-15 13:00:00,46.3,46.33,46.23,46.26,26600.0,39.8753,39.9011,39.815,39.8408,26600.0
2014-04-15 13:10:00,46.23,46.28,46.12,46.23,64100.0,39.815,39.8581,39.7203,39.815,64100.0
2014-04-15 13:20:00,46.24,46.35,46.17,46.25,38300.0,39.8236,39.9183,39.7633,39.8322,38300.0
2014-04-15 13:30:00,46.25,46.34,46.21,46.33,50700.0,39.8322,39.9097,39.7978,39.9011,50700.0
2014-04-15 13:40:00,46.35,46.47,46.3,46.43,44700.0,39.9183,40.0217,39.8753,39.9872,44700.0
2014-04-15 13:50:00,46.44,46.54,46.42,46.5,22800.0,39.9959,40.082,39.9786,40.0475,22800.0
2014-04-15 14:00:00,46.49,46.79,46.49,46.69,46800.0,40.0389,40.2973,40.0389,40.2112,46800.0
2014-04-15 14:10:00,46.7,46.85,46.68,46.7,52800.0,40.2198,40.349,40.2026,40.2198,52800.0
2014-04-15 14:20:00,46.7,46.77,46.67,46.73,80400.0,40.2198,40.2801,40.1939,40.2456,80400.0
2014-04-15 14:30:00,46.74,46.85,46.69,46.84,48300.0,40.2542,40.349,40.2112,40.3404,48300.0
2014-04-15 14:40:00,46.84,46.84,46.74,46.76,30800.0,40.3404,40.3404,40.2542,40.2715,30800.0
2014-04-15 14:50:00,46.77,46.83,46.66,46.68,33000.0,40.2801,40.3317,40.1853,40.2026,33000.0
2014-04-15 15:00:00,46.69,46.7,46.6,46.67,75300.0,40.2112,40.2198,40.1337,40.1939,75300.0
2014-04-15 15:10:00,46.67,46.83,46.62,46.83,31400.0,40.1939,40.3317,40.1509,40.3317,31400.0
2014-04-15 15:20:00,46.83,46.84,46.76,46.82,45400.0,40.3317,40.3404,40.2715,40.3231,45400.0
2014-04-15 15:30:00,46.83,46.88,46.74,46.74,63000.0,40.3317,40.3748,40.2542,40.2542,63000.0
2014-04-15 15:40:00,46.74,46.79,46.66,46.75,128200.0,40.2542,40.2973,40.1853,40.2628,128200.0
2014-04-15 15:50:00,46.76,46.87,46.73,46.86,205900.0,40.2715,40.3662,40.2456,40.3576,205900.0
2014-04-16 09:30:00,47.25,47.29,47.06,47.08,36700.0,40.6935,40.7279,40.5298,40.547,36700.0
2014-04-16 09:40:00,47.08,47.17,47.01,47.05,33600.0,40.547,40.6246,40.4868,40.5212,33600.0
2014-04-16 09:50:00,47.05,47.25,47.02,47.21,65800.0,40.5212,40.6935,40.4954,40.659,65800.0
2014-04-16 10:00:00,47.16,47.39,47.15,47.25,20800.0,40.6159,40.814,40.6073,40.6935,20800.0
2014-04-16 10:10:00,47.21,47.21,47.06,47.14,16100.0,40.659,40.659,40.5298,40.5987,16100.0
2014-04-16 10:20:00,47.15,47.15,47.01,47.06,40500.0,40.6073,40.6073,40.4868,40.5298,40500.0
2014-04-16 10:30:00,47.03,47.1,46.98,47.0,16200.0,40.504,40.5643,40.4609,40.4782,16200.0
2014-04-16 10:40:00,46.99,47.04,46.96,47.03,18200.0,40.4695,40.5126,40.4437,40.504,18200.0
2014-04-16 10:50:00,47.02,47.05,46.8,46.8,17900.0,40.4954,40.5212,40.3059,40.3059,17900.0
2014-04-16 11:00:00,46.76,46.79,46.6,46.62,23100.0,40.2715,40.2973,40.1337,40.1509,23100.0
2014-04-16 11:10:00,46.6,46.67,46.55,46.67,10100.0,40.1337,40.1939,40.0906,40.1939,10100.0
2014-04-16 11:20:00,46.63,46.66,46.52,46.52,9600.0,40.1595,40.1853,40.0648,40.0648,9600.0
2014-04-16 11:30:00,46.54,46.61,46.52,46.6,18100.0,40.082,40.1423,40.0648,40.1337,18100.0
2014-04-16 11:40:00,46.6,46.61,46.56,46.6,9700.0,40.1337,40.1423,40.0992,40.1337,9700.0
2014-04-16 11:50:00,46.6,46.67,46.59,46.67,6900.0,40.1337,40.1939,40.125,40.1939,6900.0
2014-04-16 12:00:00,46.66,46.75,46.64,46.65,7000.0,40.1853,40.2628,40.1681,40.1767,7000.0
2014-04-16 12:10:00,46.66,46.68,46.58,46.62,7100.0,40.1853,40.2026,40.1164,40.1509,7100.0
2014-04-16 12:20:00,46.58,46.66,46.58,46.63,8500.0,40.1164,40.1853,40.1164,40.1595,8500.0
2014-04-16 12:30:00,46.6,46.61,46.46,46.46,7100.0,40.1337,40.1423,40.0131,40.0131,7100.0
2014-04-16 12:40:00,46.48,46.51,46.4,46.45,6700.0,40.0303,40.0561,39.9614,40.0045,6700.0
2014-04-16 12:50:00,46.44,46.47,46.32,46.33,5700.0,39.9959,40.0217,39.8925,39.9011,5700.0
2014-04-16 13:00:00,46.3,46.38,46.25,46.3,26500.0,39.8753,39.9442,39.8322,39.8753,26500.0
2014-04-16 13:10:00,46.32,46.37,46.26,46.36,17800.0,39.8925,39.9356,39.8408,39.927,17800.0
2014-04-16 13:20:00,46.36,46.45,46.34,46.44,13200.0,39.927,40.0045,39.9097,39.9959,13200.0
2014-04-16 13:30:00,46.44,46.44,46.38,46.42,4500.0,39.9959,39.9959,39.9442,39.9786,4500.0
2014-04-16 13:40:00,46.45,46.52,46.38,46.46,10000.0,40.0045,40.0648,39.9442,40.0131,10000.0
2014-04-16 13:50:00,46.45,46.47,46.39,46.45,5700.0,40.0045,40.0217,39.9528,40.0045,5700.0
2014-04-16 14:00:00,46.42,46.48,46.4,46.48,5300.0,39.9786,40.0303,39.9614,40.0303,5300.0
2014-04-16 14:10:00,46.48,46.5,46.37,46.41,7000.0,40.0303,40.0475,39.9356,39.97,7000.0
2014-04-16 14:20:00,46.41,46.48,46.41,46.43,4000.0,39.97,40.0303,39.97,39.9872,4000.0
2014-04-16 14:30:00,46.46,46.54,46.44,46.47,6000.0,40.0131,40.082,39.9959,40.0217,6000.0
2014-04-16 14:40:00,46.45,46.56,46.45,46.52,9200.0,40.0045,40.0992,40.0045,40.0648,9200.0
2014-04-16 14:50:00,46.52,46.55,46.48,46.51,10700.0,40.0648,40.0906,40.0303,40.0561,10700.0
2014-04-16 15:00:00,46.5,46.54,46.46,46.47,16700.0,40.0475,40.082,40.0131,40.0217,16700.0
2014-04-16 15:10:00,46.49,46.55,46.45,46.47,21000.0,40.0389,40.0906,40.0045,40.0217,21000.0
2014-04-16 15:20:00,46.47,46.5,46.46,46.49,19600.0,40.0217,40.0475,40.0131,40.0389,19600.0
2014-04-16 15:30:00,46.49,46.5,46.46,46.49,22900.0,40.0389,40.0475,40.0131,40.0389,22900.0
2014-04-16 15:40:00,46.49,46.52,46.47,46.49,41600.0,40.0389,40.0648,40.0217,40.0389,41600.0
2014-04-16 15:50:00,46.49,46.51,46.45,46.5,57500.0,40.0389,40.0561,40.0045,40.0475,57500.0
2014-04-17 09:30:00,46.93,47.0,46.5,46.59,35300.0,40.4179,40.4782,40.0475,40.125,35300.0
2014-04-17 09:40:00,46.59,46.78,46.47,46.54,21000.0,40.125,40.2887,40.0217,40.082,21000.0
2014-04-17 09:50:00,46.47,46.7,46.47,46.69,11000.0,40.0217,40.2198,40.0217,40.2112,11000.0
2014-04-17 10:00:00,46.64,46.69,46.58,46.68,18000.0,40.1681,40.2112,40.1164,40.2026,18000.0
2014-04-17 10:10:00,46.68,46.78,46.63,46.69,21600.0,40.2026,40.2887,40.1595,40.2112,21600.0
2014-04-17 10:20:00,46.7,46.86,46.65,46.84,13600.0,40.2198,40.3576,40.1767,40.3404,13600.0
2014-04-17 10:30:00,46.85,46.97,46.85,46.9,8100.0,40.349,40.4523,40.349,40.392,8100.0
2014-04-17 10:40:00,46.9,47.01,46.88,46.99,59300.0,40.392,40.4868,40.3748,40.4695,59300.0
2014-04-17 10:50:00,46.96,47.02,46.93,46.95,23800.0,40.4437,40.4954,40.4179,40.4351,23800.0
2014-04-17 11:00:00,46.93,46.93,46.77,46.79,18100.0,40.4179,40.4179,40.2801,40.2973,18100.0
2014-04-17 11:10:00,46.79,46.85,46.71,46.75,15500.0,40.2973,40.349,40.2284,40.2628,15500.0
2014-04-17 11:20:00,46.75,46.84,46.73,46.81,17800.0,40.2628,40.3404,40.2456,40.3145,17800.0
2014-04-17 11:30:00,46.8,46.89,46.79,46.87,24100.0,40.3059,40.3834,40.2973,40.3662,24100.0
2014-04-17 11:40:00,46.85,46.9,46.8,46.82,10100.0,40.349,40.392,40.3059,40.3231,10100.0
2014-04-17 11:50:00,46.82,46.86,46.79,46.8,13600.0,40.3231,40.3576,40.2973,40.3059,13600.0
2014-04-17 12:00:00,46.81,46.88,46.78,46.88,8200.0,40.3145,40.3748,40.2887,40.3748,8200.0
2014-04-17 12:10:00,46.85,46.89,46.82,46.83,14000.0,40.349,40.3834,40.3231,40.3317,14000.0
2014-04-17 12:20:00,46.83,46.91,46.82,46.91,10000.0,40.3317,40.4006,40.3231,40.4006,10000.0
2014-04-17 12:30:00,46.9,46.94,46.86,46.92,15000.0,40.392,40.4265,40.3576,40.4093,15000.0
2014-04-17 12:40:00,46.92,46.94,46.9,46.91,5600.0,40.4093,40.4265,40.392,40.4006,5600.0
2014-04-17 12:50:00,46.93,46.94,46.88,46.89,6400.0,40.4179,40.4265,40.3748,40.3834,6400.0
2014-04-17 13:00:00,46.89,46.97,46.89,46.9,7200.0,40.3834,40.4523,40.3834,40.392,7200.0
2014-04-17 13:10:00,46.91,46.96,46.87,46.88,7900.0,40.4006,40.4437,40.3662,40.3748,7900.0
2014-04-17 13:20:00,46.88,46.92,46.87,46.92,4100.0,40.3748,40.4093,40.3662,40.4093,4100.0
2014-04-17 13:30:00,46.9,46.9,46.82,46.85,3900.0,40.392,40.392,40.3231,40.349,3900.0
2014-04-17 13:40:00,46.86,46.95,46.86,46.91,11500.0,40.3576,40.4351,40.3576,40.4006,11500.0
2014-04-17 13:50:00,46.91,46.98,46.89,46.96,6800.0,40.4006,40.4609,40.3834,40.4437,6800.0
2014-04-17 14:00:00,46.95,46.96,46.89,46.91,9800.0,40.4351,40.4437,40.3834,40.4006,9800.0
2014-04-17 14:10:00,46.91,46.93,46.89,46.9,13500.0,40.4006,40.4179,40.3834,40.392,13500.0
2014-04-17 14:20:00,46.91,46.96,46.87,46.94,16400.0,40.4006,40.4437,40.3662,40.4265,16400.0
2014-04-17 14:30:00,46.94,46.99,46.93,46.95,17900.0,40.4265,40.4695,40.4179,40.4351,17900.0
2014-04-17 14:40:00,46.95,46.98,46.93,46.95,12200.0,40.4351,40.4609,40.4179,40.4351,12200.0
2014-04-17 14:50:00,46.95,46.98,46.93,46.98,8900.0,40.4351,40.4609,40.4179,40.4609,8900.0
2014-04-17 15:00:00,46.98,47.05,46.96,47.02,19900.0,40.4609,40.5212,40.4437,40.4954,19900.0
2014-04-17 15:10:00,47.02,47.15,47.02,47.14,17700.0,40.4954,40.6073,40.4954,40.5987,17700.0
2014-04-17 15:20:00,47.13,47.27,47.13,47.27,22700.0,40.5901,40.7107,40.5901,40.7107,22700.0
2014-04-17 15:30:00,47.25,47.4,47.22,47.37,185200.0,40.6935,40.8226,40.6676,40.7968,185200.0
2014-04-17 15:40:00,47.36,47.44,47.34,47.37,119100.0,40.7882,40.8571,40.771,40.7968,119100.0
2014-04-17 15:50:00,47.37,47.49,47.36,47.45,455900.0,40.7968,40.9002,40.7882,40.8657,455900.0
2014-04-21 09:30:00,47.32,47.61,47.23,47.61,31600.0,40.7537,41.0035,40.6762,41.0035,31600.0
2014-04-21 09:40:00,47.49,47.87,47.49,47.78,56600.0,40.9002,41.2274,40.9002,41.1499,56600.0
2014-04-21 09:50:00,47.78,47.92,47.7,47.92,15900.0,41.1499,41.2705,41.081,41.2705,15900.0
2014-04-21 10:00:00,47.92,48.37,47.86,48.18,148000.0,41.2705,41.658,41.2188,41.4944,148000.0
2014-04-21 10:10:00,48.18,48.41,47.94,47.94,128900.0,41.4944,41.6925,41.2877,41.2877,128900.0
2014-04-21 10:20:00,47.94,48.28,47.88,48.24,58900.0,41.2877,41.5805,41.236,41.5461,58900.0
2014-04-21 10:30:00,48.2,48.23,47.92,48.02,30700.0,41.5116,41.5375,41.2705,41.3566,30700.0
2014-04-21 10:40:00,48.04,48.08,47.95,47.95,34800.0,41.3738,41.4083,41.2963,41.2963,34800.0
2014-04-21 10:50:00,47.95,48.02,47.92,47.99,51900.0,41.2963,41.3566,41.2705,41.3308,51900.0
2014-04-21 11:00:00,47.96,48.1,47.9,48.08,41400.0,41.3049,41.4255,41.2533,41.4083,41400.0
2014-04-21 11:10:00,48.08,48.15,48.02,48.09,39300.0,41.4083,41.4686,41.3566,41.4169,39300.0
2014-04-21 11:20:00,48.09,48.14,48.05,48.09,80000.0,41.4169,41.46,41.3824,41.4169,80000.0
2014-04-21 11:30:00,48.13,48.17,48.09,48.09,150700.0,41.4513,41.4858,41.4169,41.4169,150700.0
2014-04-21 11:40:00,48.1,48.15,48.04,48.09,42500.0,41.4255,41.4686,41.3738,41.4169,42500.0
2014-04-21 11:50:00,48.09,48.15,48.0,48.03,47600.0,41.4169,41.4686,41.3394,41.3652,47600.0
2014-04-21 12:00:00,48.02,48.11,47.98,47.99,73500.0,41.3566,41.4341,41.3222,41.3308,73500.0
2014-04-21 12:10:00,47.98,48.08,47.95,48.0,49600.0,41.3222,41.4083,41.2963,41.3394,49600.0
2014-04-21 12:20:00,48.0,48.07,47.81,47.81,36300.0,41.3394,41.3997,41.1758,41.1758,36300.0
2014-04-21 12:30:00,47.79,47.8,47.66,47.66,22000.0,41.1585,41.1671,41.0466,41.0466,22000.0
2014-04-21 12:40:00,47.62,47.76,47.58,47.75,26700.0,41.0121,41.1327,40.9777,41.1241,26700.0
2014-04-21 12:50:00,47.77,47.92,47.76,47.92,28200.0,41.1413,41.2705,41.1327,41.2705,28200.0
2014-04-21 13:00:00,47.91,47.91,47.68,47.74,103000.0,41.2619,41.2619,41.0638,41.1155,103000.0
2014-04-21 13:10:00,47.76,47.97,47.54,47.54,105000.0,41.1327,41.3136,40.9432,40.9432,105000.0
2014-04-21 13:20:00,47.54,47.57,47.4,47.45,21100.0,40.9432,40.9691,40.8226,40.8657,21100.0
2014-04-21 13:30:00,47.48,47.48,47.2,47.21,16700.0,40.8915,40.8915,40.6504,40.659,16700.0
2014-04-21 13:40:00,47.2,47.4,47.08,47.34,25900.0,40.6504,40.8226,40.547,40.771,25900.0
2014-04-21 13:50:00,47.33,47.58,47.33,47.54,86700.0,40.7624,40.9777,40.7624,40.9432,86700.0
2014-04-21 14:00:00,47.51,47.54,47.4,47.47,37300.0,40.9174,40.9432,40.8226,40.8829,37300.0
2014-04-21 14:10:00,47.48,47.53,47.33,47.43,74000.0,40.8915,40.9346,40.7624,40.8485,74000.0
2014-04-21 14:20:00,47.43,47.56,47.41,47.44,26700.0,40.8485,40.9604,40.8313,40.8571,26700.0
2014-04-21 14:30:00,47.44,47.45,47.34,47.42,28000.0,40.8571,40.8657,40.771,40.8399,28000.0
2014-04-21 14:40:00,47.43,47.44,47.22,47.22,29900.0,40.8485,40.8571,40.6676,40.6676,29900.0
2014-04-21 14:50:00,47.22,47.22,47.14,47.14,25000.0,40.6676,40.6676,40.5987,40.5987,25000.0
2014-04-21 15:00:00,47.12,47.21,47.12,47.15,47500.0,40.5815,40.659,40.5815,40.6073,47500.0
2014-04-21 15:10:00,47.15,47.21,47.13,47.16,41500.0,40.6073,40.659,40.5901,40.6159,41500.0
2014-04-21 15:20:00,47.16,47.16,47.1,47.15,55100.0,40.6159,40.6159,40.5643,40.6073,55100.0
2014-04-21 15:30:00,47.16,47.18,47.13,47.13,49300.0,40.6159,40.6332,40.5901,40.5901,49300.0
2014-04-21 15:40:00,47.13,47.48,47.07,47.47,91700.0,40.5901,40.8915,40.5384,40.8829,91700.0
2014-04-21 15:50:00,47.47,47.47,47.34,47.37,121300.0,40.8829,40.8829,40.771,40.7968,121300.0
2014-04-22 09:30:00,47.41,47.53,47.35,47.43,21300.0,40.8313,40.9346,40.7796,40.8485,21300.0
2014-04-22 09:40:00,47.35,47.35,47.17,47.24,7600.0,40.7796,40.7796,40.6246,40.6848,7600.0
2014-04-22 09:50:00,47.18,47.39,47.17,47.37,13400.0,40.6332,40.814,40.6246,40.7968,13400.0
2014-04-22 10:00:00,47.39,47.47,47.36,47.4,12100.0,40.814,40.8829,40.7882,40.8226,12100.0
2014-04-22 10:10:00,47.36,47.37,47.34,47.37,10200.0,40.7882,40.7968,40.771,40.7968,10200.0
2014-04-22 10:20:00,47.35,47.4,47.34,47.36,10300.0,40.7796,40.8226,40.771,40.7882,10300.0
2014-04-22 10:30:00,47.35,47.36,47.32,47.32,20400.0,40.7796,40.7882,40.7537,40.7537,20400.0
2014-04-22 10:40:00,47.32,47.36,47.25,47.34,19800.0,40.7537,40.7882,40.6935,40.771,19800.0
2014-04-22 10:50:00,47.36,47.36,47.27,47.3,44500.0,40.7882,40.7882,40.7107,40.7365,44500.0
2014-04-22 11:00:00,47.29,47.34,47.29,47.31,12000.0,40.7279,40.771,40.7279,40.7451,12000.0
2014-04-22 11:10:00,47.32,47.32,47.29,47.3,10300.0,40.7537,40.7537,40.7279,40.7365,10300.0
2014-04-22 11:20:00,47.3,47.37,47.3,47.35,17800.0,40.7365,40.7968,40.7365,40.7796,17800.0
2014-04-22 11:30:00,47.34,47.39,47.29,47.34,22000.0,40.771,40.814,40.7279,40.771,22000.0
2014-04-22 11:40:00,47.33,47.37,47.29,47.37,15600.0,40.7624,40.7968,40.7279,40.7968,15600.0
2014-04-22 11:50:00,47.35,47.36,47.3,47.32,3900.0,40.7796,40.7882,40.7365,40.7537,3900.0
2014-04-22 12:00:00,47.29,47.35,47.28,47.34,9900.0,40.7279,40.7796,40.7193,40.771,9900.0
2014-04-22 12:10:00,47.34,47.4,47.3,47.35,11700.0,40.771,40.8226,40.7365,40.7796,11700.0
2014-04-22 12:20:00,47.34,47.37,47.31,47.35,10400.0,40.771,40.7968,40.7451,40.7796,10400.0
2014-04-22 12:30:00,47.36,47.4,47.33,47.39,4200.0,40.7882,40.8226,40.7624,40.814,4200.0
2014-04-22 12:40:00,47.39,47.4,47.33,47.33,21800.0,40.814,40.8226,40.7624,40.7624,21800.0
2014-04-22 12:50:00,47.33,47.4,47.33,47.36,18000.0,40.7624,40.8226,40.7624,40.7882,18000.0
2014-04-22 13:00:00,47.38,47.42,47.36,47.38,9800.0,40.8054,40.8399,40.7882,40.8054,9800.0
2014-04-22 13:10:00,47.38,47.38,47.34,47.37,6700.0,40.8054,40.8054,40.771,40.7968,6700.0
2014-04-22 13:20:00,47.36,47.4,47.34,47.4,25400.0,40.7882,40.8226,40.771,40.8226,25400.0
2014-04-22 13:30:00,47.39,47.45,47.34,47.44,19100.0,40.814,40.8657,40.771,40.8571,19100.0
2014-04-22 13:40:00,47.41,47.44,47.35,47.36,9200.0,40.8313,40.8571,40.7796,40.7882,9200.0
2014-04-22 13:50:00,47.36,47.4,47.34,47.35,13000.0,40.7882,40.8226,40.771,40.7796,13000.0
2014-04-22 14:00:00,47.36,47.42,47.34,47.39,16600.0,40.7882,40.8399,40.771,40.814,16600.0
2014-04-22 14:10:00,47.35,47.41,47.35,47.4,32200.0,40.7796,40.8313,40.7796,40.8226,32200.0
2014-04-22 14:20:00,47.42,47.43,47.38,47.38,10100.0,40.8399,40.8485,40.8054,40.8054,10100.0
2014-04-22 14:30:00,47.37,47.42,47.34,47.42,11000.0,40.7968,40.8399,40.771,40.8399,11000.0
2014-04-22 14:40:00,47.43,47.44,47.42,47.43,8600.0,40.8485,40.8571,40.8399,40.8485,8600.0
2014-04-22 14:50:00,47.44,47.47,47.44,47.44,11700.0,40.8571,40.8829,40.8571,40.8571,11700.0
2014-04-22 15:00:00,47.45,47.49,47.44,47.47,13500.0,40.8657,40.9002,40.8571,40.8829,13500.0
2014-04-22 15:10:00,47.47,47.49,47.45,47.46,36500.0,40.8829,40.9002,40.8657,40.8743,36500.0
2014-04-22 15:20:00,47.48,47.51,47.46,47.5,23500.0,40.8915,40.9174,40.8743,40.9088,23500.0
2014-04-22 15:30:00,47.5,47.52,47.49,47.5,23200.0,40.9088,40.926,40.9002,40.9088,23200.0
2014-04-22 15:40:00,47.5,47.54,47.49,47.53,39000.0,40.9088,40.9432,40.9002,40.9346,39000.0
2014-04-22 15:50:00,47.54,47.65,47.53,47.61,90300.0,40.9432,41.038,40.9346,41.0035,90300.0
2014-04-23 09:30:00,47.52,47.52,47.0,47.06,32400.0,40.926,40.926,40.4782,40.5298,32400.0
2014-04-23 09:40:00,47.06,47.16,47.0,47.08,20400.0,40.5298,40.6159,40.4782,40.547,20400.0
2014-04-23 09:50:00,47.03,47.04,46.79,46.84,23700.0,40.504,40.5126,40.2973,40.3404,23700.0
2014-04-23 10:00:00,46.84,46.98,46.75,46.78,21200.0,40.3404,40.4609,40.2628,40.2887,21200.0
2014-04-23 10:10:00,46.78,47.06,46.77,47.06,26600.0,40.2887,40.5298,40.2801,40.5298,26600.0
2014-04-23 10:20:00,47.07,47.22,47.07,47.22,12600.0,40.5384,40.6676,40.5384,40.6676,12600.0
2014-04-23 10:30:00,47.19,47.28,47.15,47.16,16100.0,40.6418,40.7193,40.6073,40.6159,16100.0
2014-04-23 10:40:00,47.18,47.29,47.17,47.29,29900.0,40.6332,40.7279,40.6246,40.7279,29900.0
2014-04-23 10:50:00,47.28,47.3,47.24,47.27,13000.0,40.7193,40.7365,40.6848,40.7107,13000.0
2014-04-23 11:00:00,47.28,47.35,47.19,47.29,11500.0,40.7193,40.7796,40.6418,40.7279,11500.0
2014-04-23 11:10:00,47.28,47.28,47.1,47.1,12300.0,40.7193,40.7193,40.5643,40.5643,12300.0
2014-04-23 11:20:00,47.09,47.12,47.01,47.03,15800.0,40.5557,40.5815,40.4868,40.504,15800.0
2014-04-23 11:30:00,47.01,47.07,46.98,46.99,12600.0,40.4868,40.5384,40.4609,40.4695,12600.0
2014-04-23 11:40:00,46.97,46.99,46.92,46.95,7100.0,40.4523,40.4695,40.4093,40.4351,7100.0
2014-04-23 11:50:00,46.94,47.07,46.94,47.0,10500.0,40.4265,40.5384,40.4265,40.4782,10500.0
2014-04-23 12:00:00,47.0,47.02,46.96,47.02,13300.0,40.4782,40.4954,40.4437,40.4954,13300.0
2014-04-23 12:10:00,46.99,47.06,46.95,46.95,7200.0,40.4695,40.5298,40.4351,40.4351,7200.0
2014-04-23 12:20:00,46.95,46.98,46.93,46.96,8100.0,40.4351,40.4609,40.4179,40.4437,8100.0
2014-04-23 12:30:00,46.95,47.02,46.92,46.94,9700.0,40.4351,40.4954,40.4093,40.4265,9700.0
2014-04-23 12:40:00,46.95,46.98,46.85,46.86,9100.0,40.4351,40.4609,40.349,40.3576,9100.0
2014-04-23 12:50:00,46.88,46.95,46.86,46.91,10400.0,40.3748,40.4351,40.3576,40.4006,10400.0
2014-04-23 13:00:00,46.91,46.93,46.83,46.83,14600.0,40.4006,40.4179,40.3317,40.3317,14600.0
2014-04-23 13:10:00,46.82,46.87,46.82,46.86,12100.0,40.3231,40.3662,40.3231,40.3576,12100.0
2014-04-23 13:20:00,46.85,46.88,46.84,46.86,23800.0,40.349,40.3748,40.3404,40.3576,23800.0
2014-04-23 13:30:00,46.85,46.87,46.67,46.67,22600.0,40.349,40.3662,40.1939,40.1939,22600.0
2014-04-23 13:40:00,46.66,46.73,46.56,46.58,21300.0,40.1853,40.2456,40.0992,40.1164,21300.0
2014-04-23 13:50:00,46.58,46.58,46.09,46.09,85200.0,40.1164,40.1164,39.6944,39.6944,85200.0
2014-04-23 14:00:00,46.13,46.3,46.07,46.17,44900.0,39.7289,39.8753,39.6772,39.7633,44900.0
2014-04-23 14:10:00,46.18,46.39,46.18,46.33,25300.0,39.7719,39.9528,39.7719,39.9011,25300.0
2014-04-23 14:20:00,46.35,46.35,46.29,46.33,38100.0,39.9183,39.9183,39.8667,39.9011,38100.0
2014-04-23 14:30:00,46.33,46.35,46.26,46.28,34100.0,39.9011,39.9183,39.8408,39.8581,34100.0
2014-04-23 14:40:00,46.28,46.32,46.24,46.29,30500.0,39.8581,39.8925,39.8236,39.8667,30500.0
2014-04-23 14:50:00,46.29,46.37,46.26,46.33,14100.0,39.8667,39.9356,39.8408,39.9011,14100.0
2014-04-23 15:00:00,46.34,46.49,46.29,46.48,31800.0,39.9097,40.0389,39.8667,40.0303,31800.0
2014-04-23 15:10:00,46.49,46.65,46.48,46.65,58700.0,40.0389,40.1767,40.0303,40.1767,58700.0
2014-04-23 15:20:00,46.67,46.85,46.66,46.85,37200.0,40.1939,40.349,40.1853,40.349,37200.0
2014-04-23 15:30:00,46.82,46.96,46.82,46.9,82200.0,40.3231,40.4437,40.3231,40.392,82200.0
2014-04-23 15:40:00,46.9,46.9,46.77,46.78,54600.0,40.392,40.392,40.2801,40.2887,54600.0
2014-04-23 15:50:00,46.78,46.82,46.66,46.77,121100.0,40.2887,40.3231,40.1853,40.2801,121100.0
2014-04-24 09:30:00,48.53,49.46,48.1,48.66,134300.0,41.7958,42.5968,41.4255,41.9078,134300.0
2014-04-24 09:40:00,48.67,48.86,48.26,48.41,137300.0,41.9164,42.0801,41.5633,41.6925,137300.0
2014-04-24 09:50:00,48.45,48.51,48.01,48.16,122400.0,41.7269,41.7786,41.348,41.4772,122400.0
2014-04-24 10:00:00,48.18,48.19,47.67,47.8,82300.0,41.4944,41.503,41.0552,41.1671,82300.0
2014-04-24 10:10:00,47.8,47.8,47.63,47.73,119000.0,41.1671,41.1671,41.0207,41.1069,119000.0
2014-04-24 10:20:00,47.75,47.81,47.61,47.65,54100.0,41.1241,41.1758,41.0035,41.038,54100.0
2014-04-24 10:30:00,47.66,47.69,47.32,47.32,50100.0,41.0466,41.0724,40.7537,40.7537,50100.0
2014-04-24 10:40:00,47.3,47.45,47.22,47.24,47400.0,40.7365,40.8657,40.6676,40.6848,47400.0
2014-04-24 10:50:00,47.23,47.25,46.95,46.96,74000.0,40.6762,40.6935,40.4351,40.4437,74000.0
2014-04-24 11:00:00,46.95,47.08,46.75,46.87,55400.0,40.4351,40.547,40.2628,40.3662,55400.0
2014-04-24 11:10:00,46.86,47.06,46.85,46.99,31800.0,40.3576,40.5298,40.349,40.4695,31800.0
2014-04-24 11:20:00,46.98,47.31,46.98,47.03,54400.0,40.4609,40.7451,40.4609,40.504,54400.0
2014-04-24 11:30:00,47.09,47.18,47.0,47.04,38700.0,40.5557,40.6332,40.4782,40.5126,38700.0
2014-04-24 11:40:00,47.07,47.17,46.96,47.14,14100.0,40.5384,40.6246,40.4437,40.5987,14100.0
2014-04-24 11:50:00,47.13,47.2,47.03,47.15,16600.0,40.5901,40.6504,40.504,40.6073,16600.0
2014-04-24 12:00:00,47.15,47.28,47.08,47.16,21500.0,40.6073,40.7193,40.547,40.6159,21500.0
2014-04-24 12:10:00,47.17,47.22,47.08,47.21,23900.0,40.6246,40.6676,40.547,40.659,23900.0
2014-04-24 12:20:00,47.21,47.22,47.04,47.11,43200.0,40.659,40.6676,40.5126,40.5729,43200.0
2014-04-24 12:30:00,47.12,47.44,47.07,47.44,78800.0,40.5815,40.8571,40.5384,40.8571,78800.0
2014-04-24 12:40:00,47.44,47.46,47.3,47.34,25300.0,40.8571,40.8743,40.7365,40.771,25300.0
2014-04-24 12:50:00,47.33,47.38,47.31,47.33,11400.0,40.7624,40.8054,40.7451,40.7624,11400.0
2014-04-24 13:00:00,47.33,47.44,47.31,47.44,20000.0,40.7624,40.8571,40.7451,40.8571,20000.0
2014-04-24 13:10:00,47.45,47.47,47.25,47.35,45600.0,40.8657,40.8829,40.6935,40.7796,45600.0
2014-04-24 13:20:00,47.35,47.39,47.3,47.34,15800.0,40.7796,40.814,40.7365,40.771,15800.0
2014-04-24 13:30:00,47.34,47.39,47.3,47.35,41800.0,40.771,40.814,40.7365,40.7796,41800.0
2014-04-24 13:40:00,47.35,47.37,47.26,47.31,36800.0,40.7796,40.7968,40.7021,40.7451,36800.0
2014-04-24 13:50:00,47.3,47.36,47.27,47.36,39800.0,40.7365,40.7882,40.7107,40.7882,39800.0
2014-04-24 14:00:00,47.34,47.41,47.3,47.33,49600.0,40.771,40.8313,40.7365,40.7624,49600.0
2014-04-24 14:10:00,47.34,47.43,47.34,47.37,41800.0,40.771,40.8485,40.771,40.7968,41800.0
2014-04-24 14:20:00,47.36,47.47,47.35,47.4,44800.0,40.7882,40.8829,40.7796,40.8226,44800.0
2014-04-24 14:30:00,47.4,47.54,47.39,47.47,43500.0,40.8226,40.9432,40.814,40.8829,43500.0
2014-04-24 14:40:00,47.46,47.47,47.41,47.42,95600.0,40.8743,40.8829,40.8313,40.8399,95600.0
2014-04-24 14:50:00,47.42,47.42,47.29,47.33,41500.0,40.8399,40.8399,40.7279,40.7624,41500.0
2014-04-24 15:00:00,47.34,47.52,47.34,47.49,72500.0,40.771,40.926,40.771,40.9002,72500.0
2014-04-24 15:10:00,47.49,47.53,47.41,47.41,104600.0,40.9002,40.9346,40.8313,40.8313,104600.0
2014-04-24 15:20:00,47.4,47.48,47.3,47.39,99400.0,40.8226,40.8915,40.7365,40.814,99400.0
2014-04-24 15:30:00,47.39,47.44,47.34,47.41,138700.0,40.814,40.8571,40.771,40.8313,138700.0
2014-04-24 15:40:00,47.41,47.45,47.35,47.4,92500.0,40.8313,40.8657,40.7796,40.8226,92500.0
2014-04-24 15:50:00,47.4,47.43,47.34,47.4,232700.0,40.8226,40.8485,40.771,40.8226,232700.0
2014-04-25 09:30:00,47.22,47.7,47.14,47.37,25000.0,40.6676,41.081,40.5987,40.7968,25000.0
2014-04-25 09:40:00,47.38,47.43,47.29,47.34,27900.0,40.8054,40.8485,40.7279,40.771,27900.0
2014-04-25 09:50:00,47.33,47.41,47.3,47.35,39300.0,40.7624,40.8313,40.7365,40.7796,39300.0
2014-04-25 10:00:00,47.35,47.45,47.3,47.41,22500.0,40.7796,40.8657,40.7365,40.8313,22500.0
2014-04-25 10:10:00,47.4,47.41,47.33,47.36,28800.0,40.8226,40.8313,40.7624,40.7882,28800.0
2014-04-25 10:20:00,47.35,47.45,47.34,47.4,44700.0,40.7796,40.8657,40.771,40.8226,44700.0
2014-04-25 10:30:00,47.42,47.42,47.33,47.38,19100.0,40.8399,40.8399,40.7624,40.8054,19100.0
2014-04-25 10:40:00,47.39,47.45,47.39,47.45,15200.0,40.814,40.8657,40.814,40.8657,15200.0
2014-04-25 10:50:00,47.43,47.47,47.38,47.41,20700.0,40.8485,40.8829,40.8054,40.8313,20700.0
2014-04-25 11:00:00,47.42,47.47,47.37,47.46,59600.0,40.8399,40.8829,40.7968,40.8743,59600.0
2014-04-25 11:10:00,47.45,47.47,47.4,47.44,43900.0,40.8657,40.8829,40.8226,40.8571,43900.0
2014-04-25 11:20:00,47.41,47.5,47.41,47.5,10000.0,40.8313,40.9088,40.8313,40.9088,10000.0
2014-04-25 11:30:00,47.5,47.56,47.47,47.51,16100.0,40.9088,40.9604,40.8829,40.9174,16100.0
2014-04-25 11:40:00,47.53,47.57,47.48,47.56,18600.0,40.9346,40.9691,40.8915,40.9604,18600.0
2014-04-25 11:50:00,47.57,47.63,47.55,47.57,11400.0,40.9691,41.0207,40.9518,40.9691,11400.0
2014-04-25 12:00:00,47.57,47.58,47.49,47.52,8600.0,40.9691,40.9777,40.9002,40.926,8600.0
2014-04-25 12:10:00,47.52,47.55,47.5,47.52,10300.0,40.926,40.9518,40.9088,40.926,10300.0
2014-04-25 12:20:00,47.52,47.55,47.51,47.54,11300.0,40.926,40.9518,40.9174,40.9432,11300.0
2014-04-25 12:30:00,47.53,47.62,47.53,47.62,17900.0,40.9346,41.0121,40.9346,41.0121,17900.0
2014-04-25 12:40:00,47.62,47.62,47.53,47.53,12500.0,41.0121,41.0121,40.9346,40.9346,12500.0
2014-04-25 12:50:00,47.52,47.54,47.49,47.54,4600.0,40.926,40.9432,40.9002,40.9432,4600.0
2014-04-25 13:00:00,47.52,47.53,47.46,47.48,17400.0,40.926,40.9346,40.8743,40.8915,17400.0
2014-04-25 13:10:00,47.47,47.49,47.43,47.49,13100.0,40.8829,40.9002,40.8485,40.9002,13100.0
2014-04-25 13:20:00,47.48,47.51,47.45,47.5,6800.0,40.8915,40.9174,40.8657,40.9088,6800.0
2014-04-25 13:30:00,47.49,47.51,47.46,47.48,23400.0,40.9002,40.9174,40.8743,40.8915,23400.0
2014-04-25 13:40:00,47.48,47.53,47.47,47.48,15100.0,40.8915,40.9346,40.8829,40.8915,15100.0
2014-04-25 13:50:00,47.48,47.55,47.48,47.55,26400.0,40.8915,40.9518,40.8915,40.9518,26400.0
2014-04-25 14:00:00,47.55,47.58,47.53,47.56,19100.0,40.9518,40.9777,40.9346,40.9604,19100.0
2014-04-25 14:10:00,47.55,47.61,47.54,47.58,58500.0,40.9518,41.0035,40.9432,40.9777,58500.0
2014-04-25 14:20:00,47.56,47.56,47.5,47.53,21300.0,40.9604,40.9604,40.9088,40.9346,21300.0
2014-04-25 14:30:00,47.52,47.56,47.5,47.55,20700.0,40.926,40.9604,40.9088,40.9518,20700.0
2014-04-25 14:40:00,47.55,47.56,47.51,47.55,22800.0,40.9518,40.9604,40.9174,40.9518,22800.0
2014-04-25 14:50:00,47.56,47.61,47.54,47.59,41400.0,40.9604,41.0035,40.9432,40.9863,41400.0
2014-04-25 15:00:00,47.59,47.68,47.59,47.6,30900.0,40.9863,41.0638,40.9863,40.9949,30900.0
2014-04-25 15:10:00,47.6,47.68,47.58,47.66,23000.0,40.9949,41.0638,40.9777,41.0466,23000.0
2014-04-25 15:20:00,47.67,47.68,47.63,47.66,22600.0,41.0552,41.0638,41.0207,41.0466,22600.0
2014-04-25 15:30:00,47.65,47.82,47.65,47.81,64800.0,41.038,41.1844,41.038,41.1758,64800.0
2014-04-25 15:40:00,47.8,47.87,47.8,47.82,86800.0,41.1671,41.2274,41.1671,41.1844,86800.0
2014-04-25 15:50:00,47.82,47.91,47.77,47.83,113200.0,41.1844,41.2619,41.1413,41.193,113200.0
2014-04-28 09:30:00,48.29,48.47,48.03,48.44,32000.0,41.5891,41.7442,41.3652,41.7183,32000.0
2014-04-28 09:40:00,48.44,48.44,48.35,48.36,43500.0,41.7183,41.7183,41.6408,41.6494,43500.0
2014-04-28 09:50:00,48.36,48.39,48.29,48.34,15200.0,41.6494,41.6753,41.5891,41.6322,15200.0
2014-04-28 10:00:00,48.35,48.4,48.23,48.31,19100.0,41.6408,41.6839,41.5375,41.6064,19100.0
2014-04-28 10:10:00,48.31,48.35,48.22,48.29,24900.0,41.6064,41.6408,41.5289,41.5891,24900.0
2014-04-28 10:20:00,48.29,48.35,48.16,48.16,29600.0,41.5891,41.6408,41.4772,41.4772,29600.0
2014-04-28 10:30:00,48.16,48.23,48.1,48.11,19800.0,41.4772,41.5375,41.4255,41.4341,19800.0
2014-04-28 10:40:00,48.11,48.15,48.06,48.06,15300.0,41.4341,41.4686,41.3911,41.3911,15300.0
2014-04-28 10:50:00,48.07,48.07,47.89,47.89,15200.0,41.3997,41.3997,41.2447,41.2447,15200.0
2014-04-28 11:00:00,47.93,48.04,47.93,47.98,39000.0,41.2791,41.3738,41.2791,41.3222,39000.0
2014-04-28 11:10:00,47.98,47.98,47.88,47.89,13600.0,41.3222,41.3222,41.236,41.2447,13600.0
2014-04-28 11:20:00,47.9,47.9,47.74,47.78,20300.0,41.2533,41.2533,41.1155,41.1499,20300.0
2014-04-28 11:30:00,47.78,47.81,47.71,47.76,28900.0,41.1499,41.1758,41.0896,41.1327,28900.0
2014-04-28 11:40:00,47.79,47.81,47.69,47.78,30200.0,41.1585,41.1758,41.0724,41.1499,30200.0
2014-04-28 11:50:00,47.79,47.82,47.68,47.76,31100.0,41.1585,41.1844,41.0638,41.1327,31100.0
2014-04-28 12:00:00,47.71,47.77,47.62,47.64,23000.0,41.0896,41.1413,41.0121,41.0293,23000.0
2014-04-28 12:10:00,47.66,47.69,47.65,47.66,9300.0,41.0466,41.0724,41.038,41.0466,9300.0
2014-04-28 12:20:00,47.66,47.66,47.56,47.56,37400.0,41.0466,41.0466,40.9604,40.9604,37400.0
2014-04-28 12:30:00,47.58,47.61,47.54,47.56,19300.0,40.9777,41.0035,40.9432,40.9604,19300.0
2014-04-28 12:40:00,47.56,47.63,47.56,47.61,43600.0,40.9604,41.0207,40.9604,41.0035,43600.0
2014-04-28 12:50:00,47.61,47.61,47.57,47.61,20100.0,41.0035,41.0035,40.9691,41.0035,20100.0
2014-04-28 13:00:00,47.59,47.59,47.54,47.54,14000.0,40.9863,40.9863,40.9432,40.9432,14000.0
2014-04-28 13:10:00,47.55,47.57,47.47,47.5,19000.0,40.9518,40.9691,40.8829,40.9088,19000.0
2014-04-28 13:20:00,47.47,47.5,47.41,47.48,18800.0,40.8829,40.9088,40.8313,40.8915,18800.0
2014-04-28 13:30:00,47.52,47.52,47.45,47.49,15000.0,40.926,40.926,40.8657,40.9002,15000.0
2014-04-28 13:40:00,47.48,47.59,47.45,47.56,17600.0,40.8915,40.9863,40.8657,40.9604,17600.0
2014-04-28 13:50:00,47.57,47.67,47.57,47.62,16500.0,40.9691,41.0552,40.9691,41.0121,16500.0
2014-04-28 14:00:00,47.65,47.71,47.63,47.71,9800.0,41.038,41.0896,41.0207,41.0896,9800.0
2014-04-28 14:10:00,47.71,47.78,47.71,47.75,5200.0,41.0896,41.1499,41.0896,41.1241,5200.0
2014-04-28 14:20:00,47.72,47.81,47.72,47.76,5300.0,41.0982,41.1758,41.0982,41.1327,5300.0
2014-04-28 14:30:00,47.81,47.81,47.75,47.78,3500.0,41.1758,41.1758,41.1241,41.1499,3500.0
2014-04-28 14:40:00,47.76,47.86,47.75,47.86,6200.0,41.1327,41.2188,41.1241,41.2188,6200.0
2014-04-28 14:50:00,47.87,47.88,47.85,47.85,57500.0,41.2274,41.236,41.2102,41.2102,57500.0
2014-04-28 15:00:00,47.85,48.01,47.84,48.01,8000.0,41.2102,41.348,41.2016,41.348,8000.0
2014-04-28 15:10:00,48.0,48.14,47.99,48.14,12800.0,41.3394,41.46,41.3308,41.46,12800.0
2014-04-28 15:20:00,48.15,48.19,48.1,48.12,14300.0,41.4686,41.503,41.4255,41.4427,14300.0
2014-04-28 15:30:00,48.1,48.15,48.03,48.03,29800.0,41.4255,41.4686,41.3652,41.3652,29800.0
2014-04-28 15:40:00,48.01,48.18,48.01,48.14,40900.0,41.348,41.4944,41.348,41.46,40900.0
2014-04-28 15:50:00,48.14,48.15,48.06,48.13,75400.0,41.46,41.4686,41.3911,41.4513,75400.0
2014-04-29 09:30:00,48.99,48.99,48.81,48.93,58300.0,42.192,42.192,42.037,42.1403,58300.0
2014-04-29 09:40:00,48.89,48.96,48.8,48.95,39300.0,42.1059,42.1662,42.0284,42.1576,39300.0
2014-04-29 09:50:00,48.96,49.05,48.9,48.97,55600.0,42.1662,42.2437,42.1145,42.1748,55600.0
2014-04-29 10:00:00,49.01,49.05,48.89,49.04,38000.0,42.2092,42.2437,42.1059,42.2351,38000.0
2014-04-29 10:10:00,48.99,49.12,48.91,49.12,45900.0,42.192,42.304,42.1231,42.304,45900.0
2014-04-29 10:20:00,49.12,49.19,49.02,49.06,43100.0,42.304,42.3643,42.2178,42.2523,43100.0
2014-04-29 10:30:00,49.04,49.24,49.02,49.23,41000.0,42.2351,42.4073,42.2178,42.3987,41000.0
2014-04-29 10:40:00,49.23,49.48,49.23,49.45,43100.0,42.3987,42.614,42.3987,42.5882,43100.0
2014-04-29 10:50:00,49.46,49.73,49.45,49.56,35700.0,42.5968,42.8293,42.5882,42.6829,35700.0
2014-04-29 11:00:00,49.59,49.83,49.56,49.8,57500.0,42.7088,42.9155,42.6829,42.8896,57500.0
2014-04-29 11:10:00,49.82,49.86,49.7,49.86,24700.0,42.9068,42.9413,42.8035,42.9413,24700.0
2014-04-29 11:20:00,49.86,50.07,49.85,49.96,55500.0,42.9413,43.1221,42.9327,43.0274,55500.0
2014-04-29 11:30:00,49.96,49.96,49.81,49.91,34100.0,43.0274,43.0274,42.8982,42.9844,34100.0
2014-04-29 11:40:00,49.9,49.92,49.82,49.89,29700.0,42.9757,42.993,42.9068,42.9671,29700.0
2014-04-29 11:50:00,49.82,50.0,49.79,49.95,59200.0,42.9068,43.0619,42.881,43.0188,59200.0
2014-04-29 12:00:00,49.95,49.99,49.91,49.97,38600.0,43.0188,43.0532,42.9844,43.036,38600.0
2014-04-29 12:10:00,49.96,49.99,49.93,49.94,16400.0,43.0274,43.0532,43.0016,43.0102,16400.0
2014-04-29 12:20:00,49.95,50.0,49.91,49.95,22600.0,43.0188,43.0619,42.9844,43.0188,22600.0
2014-04-29 12:30:00,49.95,49.98,49.91,49.98,16000.0,43.0188,43.0446,42.9844,43.0446,16000.0
2014-04-29 12:40:00,49.97,50.07,49.96,50.05,62100.0,43.036,43.1221,43.0274,43.1049,62100.0
2014-04-29 12:50:00,50.06,50.09,50.0,50.09,19500.0,43.1135,43.1394,43.0619,43.1394,19500.0
2014-04-29 13:00:00,50.09,50.26,50.09,50.12,41700.0,43.1394,43.2858,43.1394,43.1652,41700.0
2014-04-29 13:10:00,50.11,50.21,50.03,50.16,32000.0,43.1566,43.2427,43.0877,43.1997,32000.0
2014-04-29 13:20:00,50.18,50.26,50.14,50.26,36000.0,43.2169,43.2858,43.1824,43.2858,36000.0
2014-04-29 13:30:00,50.27,50.35,50.24,50.3,31000.0,43.2944,43.3633,43.2686,43.3202,31000.0
2014-04-29 13:40:00,50.3,50.5,50.3,50.45,103900.0,43.3202,43.4925,43.3202,43.4494,103900.0
2014-04-29 13:50:00,50.45,50.51,50.42,50.46,38800.0,43.4494,43.5011,43.4236,43.458,38800.0
2014-04-29 14:00:00,50.46,50.49,50.44,50.46,38600.0,43.458,43.4839,43.4408,43.458,38600.0
2014-04-29 14:10:00,50.49,50.49,50.45,50.49,23000.0,43.4839,43.4839,43.4494,43.4839,23000.0
2014-04-29 14:20:00,50.48,50.5,50.36,50.36,37800.0,43.4753,43.4925,43.3719,43.3719,37800.0
2014-04-29 14:30:00,50.35,50.43,50.3,50.34,26200.0,43.3633,43.4322,43.3202,43.3547,26200.0
2014-04-29 14:40:00,50.35,50.38,50.3,50.33,18500.0,43.3633,43.3891,43.3202,43.3461,18500.0
2014-04-29 14:50:00,50.34,50.4,50.32,50.36,28700.0,43.3547,43.4064,43.3375,43.3719,28700.0
2014-04-29 15:00:00,50.36,50.37,50.32,50.32,29200.0,43.3719,43.3805,43.3375,43.3375,29200.0
2014-04-29 15:10:00,50.31,50.33,50.14,50.14,60800.0,43.3288,43.3461,43.1824,43.1824,60800.0
2014-04-29 15:20:00,50.14,50.23,50.14,50.18,41400.0,43.1824,43.2599,43.1824,43.2169,41400.0
2014-04-29 15:30:00,50.18,50.19,50.0,50.01,71300.0,43.2169,43.2255,43.0619,43.0705,71300.0
2014-04-29 15:40:00,50.01,50.08,49.99,50.06,83000.0,43.0705,43.1308,43.0532,43.1135,83000.0
2014-04-29 15:50:00,50.07,50.12,50.03,50.04,153500.0,43.1221,43.1652,43.0877,43.0963,153500.0
2014-04-30 09:30:00,50.0,50.02,49.6,49.98,63400.0,43.0619,43.0791,42.7174,43.0446,63400.0
2014-04-30 09:40:00,49.96,49.96,49.65,49.78,36700.0,43.0274,43.0274,42.7604,42.8724,36700.0
2014-04-30 09:50:00,49.71,49.82,49.43,49.55,62000.0,42.8121,42.9068,42.571,42.6743,62000.0
2014-04-30 10:00:00,49.57,49.65,49.53,49.54,41800.0,42.6915,42.7604,42.6571,42.6657,41800.0
2014-04-30 10:10:00,49.59,49.62,49.51,49.51,21900.0,42.7088,42.7346,42.6399,42.6399,21900.0
2014-04-30 10:20:00,49.56,49.7,49.5,49.59,30900.0,42.6829,42.8035,42.6312,42.7088,30900.0
2014-04-30 10:30:00,49.62,49.88,49.6,49.87,23800.0,42.7346,42.9585,42.7174,42.9499,23800.0
2014-04-30 10:40:00,49.84,49.9,49.8,49.84,12100.0,42.9241,42.9757,42.8896,42.9241,12100.0
2014-04-30 10:50:00,49.84,49.89,49.8,49.86,15900.0,42.9241,42.9671,42.8896,42.9413,15900.0
2014-04-30 11:00:00,49.85,49.86,49.73,49.73,13200.0,42.9327,42.9413,42.8293,42.8293,13200.0
2014-04-30 11:10:00,49.75,49.77,49.56,49.58,22500.0,42.8466,42.8638,42.6829,42.7001,22500.0
2014-04-30 11:20:00,49.57,49.62,49.49,49.58,16800.0,42.6915,42.7346,42.6226,42.7001,16800.0
2014-04-30 11:30:00,49.58,49.75,49.57,49.68,22800.0,42.7001,42.8466,42.6915,42.7863,22800.0
2014-04-30 11:40:00,49.67,49.69,49.61,49.65,23100.0,42.7777,42.7949,42.726,42.7604,23100.0
2014-04-30 11:50:00,49.64,49.69,49.63,49.67,15500.0,42.7518,42.7949,42.7432,42.7777,15500.0
2014-04-30 12:00:00,49.68,49.78,49.67,49.77,16300.0,42.7863,42.8724,42.7777,42.8638,16300.0
2014-04-30 12:10:00,49.76,49.79,49.73,49.76,10500.0,42.8552,42.881,42.8293,42.8552,10500.0
2014-04-30 12:20:00,49.75,49.75,49.69,49.71,13000.0,42.8466,42.8466,42.7949,42.8121,13000.0
2014-04-30 12:30:00,49.7,49.78,49.67,49.78,6600.0,42.8035,42.8724,42.7777,42.8724,6600.0
2014-04-30 12:40:00,49.78,49.79,49.75,49.76,5700.0,42.8724,42.881,42.8466,42.8552,5700.0
2014-04-30 12:50:00,49.75,49.77,49.7,49.75,9700.0,42.8466,42.8638,42.8035,42.8466,9700.0
2014-04-30 13:00:00,49.74,49.75,49.71,49.73,9600.0,42.8379,42.8466,42.8121,42.8293,9600.0
2014-04-30 13:10:00,49.72,49.75,49.66,49.68,23400.0,42.8207,42.8466,42.769,42.7863,23400.0
2014-04-30 13:20:00,49.69,49.73,49.65,49.73,22900.0,42.7949,42.8293,42.7604,42.8293,22900.0
2014-04-30 13:30:00,49.72,49.76,49.66,49.75,18700.0,42.8207,42.8552,42.769,42.8466,18700.0
2014-04-30 13:40:00,49.76,49.76,49.69,49.7,13700.0,42.8552,42.8552,42.7949,42.8035,13700.0
2014-04-30 13:50:00,49.7,49.71,49.68,49.68,26500.0,42.8035,42.8121,42.7863,42.7863,26500.0
2014-04-30 14:00:00,49.68,49.82,49.61,49.75,49000.0,42.7863,42.9068,42.726,42.8466,49000.0
2014-04-30 14:10:00,49.75,49.75,49.64,49.72,32000.0,42.8466,42.8466,42.7518,42.8207,32000.0
2014-04-30 14:20:00,49.73,49.75,49.71,49.74,35300.0,42.8293,42.8466,42.8121,42.8379,35300.0
2014-04-30 14:30:00,49.74,49.85,49.74,49.78,15700.0,42.8379,42.9327,42.8379,42.8724,15700.0
2014-04-30 14:40:00,49.78,49.89,49.77,49.86,22200.0,42.8724,42.9671,42.8638,42.9413,22200.0
2014-04-30 14:50:00,49.87,49.96,49.85,49.96,16800.0,42.9499,43.0274,42.9327,43.0274,16800.0
2014-04-30 15:00:00,49.97,49.99,49.85,49.85,24100.0,43.036,43.0532,42.9327,42.9327,24100.0
2014-04-30 15:10:00,49.85,49.87,49.81,49.82,16500.0,42.9327,42.9499,42.8982,42.9068,16500.0
2014-04-30 15:20:00,49.82,49.91,49.77,49.9,23000.0,42.9068,42.9844,42.8638,42.9757,23000.0
2014-04-30 15:30:00,49.91,50.0,49.91,49.95,23600.0,42.9844,43.0619,42.9844,43.0188,23600.0
2014-04-30 15:40:00,49.95,49.95,49.84,49.89,68100.0,43.0188,43.0188,42.9241,42.9671,68100.0
2014-04-30 15:50:00,49.89,49.89,49.83,49.86,84600.0,42.9671,42.9671,42.9155,42.9413,84600.0
2014-05-01 09:30:00,49.8,49.85,49.71,49.83,55200.0,42.8896,42.9327,42.8121,42.9155,55200.0
2014-05-01 09:40:00,49.85,50.0,49.84,49.93,40200.0,42.9327,43.0619,42.9241,43.0016,40200.0
2014-05-01 09:50:00,49.93,50.0,49.89,49.93,9200.0,43.0016,43.0619,42.9671,43.0016,9200.0
2014-05-01 10:00:00,49.93,49.93,49.78,49.81,18400.0,43.0016,43.0016,42.8724,42.8982,18400.0
2014-05-01 10:10:00,49.81,49.83,49.68,49.71,39300.0,42.8982,42.9155,42.7863,42.8121,39300.0
2014-05-01 10:20:00,49.71,49.87,49.71,49.81,14100.0,42.8121,42.9499,42.8121,42.8982,14100.0
2014-05-01 10:30:00,49.77,49.8,49.65,49.68,36400.0,42.8638,42.8896,42.7604,42.7863,36400.0
2014-05-01 10:40:00,49.71,49.75,49.66,49.75,23800.0,42.8121,42.8466,42.769,42.8466,23800.0
2014-05-01 10:50:00,49.77,49.87,49.72,49.87,8500.0,42.8638,42.9499,42.8207,42.9499,8500.0
2014-05-01 11:00:00,49.88,49.94,49.78,49.79,11700.0,42.9585,43.0102,42.8724,42.881,11700.0
2014-05-01 11:10:00,49.81,49.84,49.76,49.84,12000.0,42.8982,42.9241,42.8552,42.9241,12000.0
2014-05-01 11:20:00,49.83,49.85,49.79,49.81,9000.0,42.9155,42.9327,42.881,42.8982,9000.0
2014-05-01 11:30:00,49.82,50.0,49.79,49.98,11500.0,42.9068,43.0619,42.881,43.0446,11500.0
2014-05-01 11:40:00,49.96,49.97,49.88,49.95,28000.0,43.0274,43.036,42.9585,43.0188,28000.0
2014-05-01 11:50:00,49.95,49.99,49.9,49.94,13800.0,43.0188,43.0532,42.9757,43.0102,13800.0
2014-05-01 12:00:00,49.92,50.0,49.91,50.0,19700.0,42.993,43.0619,42.9844,43.0619,19700.0
2014-05-01 12:10:00,49.98,50.1,49.98,50.01,13400.0,43.0446,43.148,43.0446,43.0705,13400.0
2014-05-01 12:20:00,49.98,50.02,49.91,50.0,10900.0,43.0446,43.0791,42.9844,43.0619,10900.0
2014-05-01 12:30:00,49.99,49.99,49.91,49.92,13400.0,43.0532,43.0532,42.9844,42.993,13400.0
2014-05-01 12:40:00,49.93,50.0,49.88,49.97,39600.0,43.0016,43.0619,42.9585,43.036,39600.0
2014-05-01 12:50:00,49.98,50.06,49.98,49.99,10200.0,43.0446,43.1135,43.0446,43.0532,10200.0
2014-05-01 13:00:00,50.01,50.02,49.99,50.0,6500.0,43.0705,43.0791,43.0532,43.0619,6500.0
2014-05-01 13:10:00,50.0,50.0,49.9,49.93,10100.0,43.0619,43.0619,42.9757,43.0016,10100.0
2014-05-01 13:20:00,49.92,49.95,49.87,49.91,12900.0,42.993,43.0188,42.9499,42.9844,12900.0
2014-05-01 13:30:00,49.9,49.93,49.87,49.88,11000.0,42.9757,43.0016,42.9499,42.9585,11000.0
2014-05-01 13:40:00,49.88,49.9,49.87,49.9,12100.0,42.9585,42.9757,42.9499,42.9757,12100.0
2014-05-01 13:50:00,49.9,49.93,49.86,49.9,16000.0,42.9757,43.0016,42.9413,42.9757,16000.0
2014-05-01 14:00:00,49.89,49.96,49.88,49.93,6900.0,42.9671,43.0274,42.9585,43.0016,6900.0
2014-05-01 14:10:00,49.93,49.97,49.88,49.88,14600.0,43.0016,43.036,42.9585,42.9585,14600.0
2014-05-01 14:20:00,49.88,49.93,49.87,49.93,9500.0,42.9585,43.0016,42.9499,43.0016,9500.0
2014-05-01 14:30:00,49.94,49.97,49.86,49.87,10500.0,43.0102,43.036,42.9413,42.9499,10500.0
2014-05-01 14:40:00,49.86,49.86,49.74,49.8,18900.0,42.9413,42.9413,42.8379,42.8896,18900.0
2014-05-01 14:50:00,49.83,49.86,49.79,49.86,9300.0,42.9155,42.9413,42.881,42.9413,9300.0
2014-05-01 15:00:00,49.85,49.85,49.77,49.77,14000.0,42.9327,42.9327,42.8638,42.8638,14000.0
2014-05-01 15:10:00,49.78,49.89,49.77,49.84,20800.0,42.8724,42.9671,42.8638,42.9241,20800.0
2014-05-01 15:20:00,49.87,49.88,49.83,49.84,13200.0,42.9499,42.9585,42.9155,42.9241,13200.0
2014-05-01 15:30:00,49.84,49.84,49.8,49.8,21300.0,42.9241,42.9241,42.8896,42.8896,21300.0
2014-05-01 15:40:00,49.8,49.83,49.8,49.83,40800.0,42.8896,42.9155,42.8896,42.9155,40800.0
2014-05-01 15:50:00,49.84,49.94,49.83,49.87,49200.0,42.9241,43.0102,42.9155,42.9499,49200.0
2014-05-02 09:30:00,49.73,49.99,49.65,49.95,15300.0,42.8293,43.0532,42.7604,43.0188,15300.0
2014-05-02 09:40:00,49.87,49.9,49.61,49.65,22900.0,42.9499,42.9757,42.726,42.7604,22900.0
2014-05-02 09:50:00,49.66,49.73,49.57,49.64,48000.0,42.769,42.8293,42.6915,42.7518,48000.0
2014-05-02 10:00:00,49.68,49.76,49.6,49.69,85900.0,42.7863,42.8552,42.7174,42.7949,85900.0
2014-05-02 10:10:00,49.69,49.91,49.68,49.77,37300.0,42.7949,42.9844,42.7863,42.8638,37300.0
2014-05-02 10:20:00,49.77,49.8,49.74,49.79,14100.0,42.8638,42.8896,42.8379,42.881,14100.0
2014-05-02 10:30:00,49.82,50.01,49.82,49.94,10700.0,42.9068,43.0705,42.9068,43.0102,10700.0
2014-05-02 10:40:00,49.94,49.97,49.81,49.85,7900.0,43.0102,43.036,42.8982,42.9327,7900.0
2014-05-02 10:50:00,49.81,49.81,49.63,49.63,5800.0,42.8982,42.8982,42.7432,42.7432,5800.0
2014-05-02 11:00:00,49.65,49.73,49.62,49.62,4800.0,42.7604,42.8293,42.7346,42.7346,4800.0
2014-05-02 11:10:00,49.6,49.61,49.51,49.59,11800.0,42.7174,42.726,42.6399,42.7088,11800.0
2014-05-02 11:20:00,49.59,49.6,49.43,49.49,26600.0,42.7088,42.7174,42.571,42.6226,26600.0
2014-05-02 11:30:00,49.5,49.66,49.5,49.65,32300.0,42.6312,42.769,42.6312,42.7604,32300.0
2014-05-02 11:40:00,49.68,49.78,49.66,49.75,8700.0,42.7863,42.8724,42.769,42.8466,8700.0
2014-05-02 11:50:00,49.72,49.8,49.72,49.74,7900.0,42.8207,42.8896,42.8207,42.8379,7900.0
2014-05-02 12:00:00,49.74,49.83,49.72,49.75,42200.0,42.8379,42.9155,42.8207,42.8466,42200.0
2014-05-02 12:10:00,49.75,49.84,49.75,49.83,8300.0,42.8466,42.9241,42.8466,42.9155,8300.0
2014-05-02 12:20:00,49.83,49.84,49.78,49.84,10700.0,42.9155,42.9241,42.8724,42.9241,10700.0
2014-05-02 12:30:00,49.84,49.88,49.77,49.83,17500.0,42.9241,42.9585,42.8638,42.9155,17500.0
2014-05-02 12:40:00,49.8,49.81,49.76,49.78,7800.0,42.8896,42.8982,42.8552,42.8724,7800.0
2014-05-02 12:50:00,49.78,49.85,49.76,49.76,12800.0,42.8724,42.9327,42.8552,42.8552,12800.0
2014-05-02 13:00:00,49.76,49.91,49.76,49.87,25300.0,42.8552,42.9844,42.8552,42.9499,25300.0
2014-05-02 13:10:00,49.85,49.85,49.77,49.8,10500.0,42.9327,42.9327,42.8638,42.8896,10500.0
2014-05-02 13:20:00,49.8,49.86,49.77,49.82,27300.0,42.8896,42.9413,42.8638,42.9068,27300.0
2014-05-02 13:30:00,49.8,49.91,49.79,49.85,33900.0,42.8896,42.9844,42.881,42.9327,33900.0
2014-05-02 13:40:00,49.85,49.91,49.83,49.89,24500.0,42.9327,42.9844,42.9155,42.9671,24500.0
2014-05-02 13:50:00,49.88,49.91,49.84,49.87,22900.0,42.9585,42.9844,42.9241,42.9499,22900.0
2014-05-02 14:00:00,49.85,49.9,49.84,49.85,24200.0,42.9327,42.9757,42.9241,42.9327,24200.0
2014-05-02 14:10:00,49.86,49.9,49.86,49.88,7400.0,42.9413,42.9757,42.9413,42.9585,7400.0
2014-05-02 14:20:00,49.88,49.89,49.79,49.79,5200.0,42.9585,42.9671,42.881,42.881,5200.0
2014-05-02 14:30:00,49.79,49.88,49.79,49.85,7000.0,42.881,42.9585,42.881,42.9327,7000.0
2014-05-02 14:40:00,49.86,49.88,49.84,49.86,6200.0,42.9413,42.9585,42.9241,42.9413,6200.0
2014-05-02 14:50:00,49.87,49.88,49.83,49.85,5800.0,42.9499,42.9585,42.9155,42.9327,5800.0
2014-05-02 15:00:00,49.84,49.9,49.83,49.88,8200.0,42.9241,42.9757,42.9155,42.9585,8200.0
2014-05-02 15:10:00,49.87,49.88,49.8,49.81,8200.0,42.9499,42.9585,42.8896,42.8982,8200.0
2014-05-02 15:20:00,49.82,49.84,49.77,49.79,8300.0,42.9068,42.9241,42.8638,42.881,8300.0
2014-05-02 15:30:00,49.81,49.84,49.79,49.81,10700.0,42.8982,42.9241,42.881,42.8982,10700.0
2014-05-02 15:40:00,49.8,49.9,49.8,49.89,22700.0,42.8896,42.9757,42.8896,42.9671,22700.0
2014-05-02 15:50:00,49.89,49.9,49.87,49.88,25500.0,42.9671,42.9757,42.9499,42.9585,25500.0
2014-05-05 09:30:00,49.75,49.75,49.03,49.26,34800.0,42.8466,42.8466,42.2265,42.4245,34800.0
2014-05-05 09:40:00,49.26,49.54,49.22,49.5,7200.0,42.4245,42.6657,42.3901,42.6312,7200.0
2014-05-05 09:50:00,49.46,49.75,49.44,49.71,4300.0,42.5968,42.8466,42.5796,42.8121,4300.0
2014-05-05 10:00:00,49.73,49.78,49.64,49.67,7300.0,42.8293,42.8724,42.7518,42.7777,7300.0
2014-05-05 10:10:00,49.71,49.79,49.64,49.79,13000.0,42.8121,42.881,42.7518,42.881,13000.0
2014-05-05 10:20:00,49.76,49.84,49.76,49.77,7200.0,42.8552,42.9241,42.8552,42.8638,7200.0
2014-05-05 10:30:00,49.78,49.83,49.72,49.77,15500.0,42.8724,42.9155,42.8207,42.8638,15500.0
2014-05-05 10:40:00,49.81,49.88,49.81,49.85,9600.0,42.8982,42.9585,42.8982,42.9327,9600.0
2014-05-05 10:50:00,49.85,49.87,49.82,49.84,16200.0,42.9327,42.9499,42.9068,42.9241,16200.0
2014-05-05 11:00:00,49.82,49.86,49.82,49.83,17000.0,42.9068,42.9413,42.9068,42.9155,17000.0
2014-05-05 11:10:00,49.83,49.86,49.69,49.83,19100.0,42.9155,42.9413,42.7949,42.9155,19100.0
2014-05-05 11:20:00,49.83,49.87,49.82,49.84,7200.0,42.9155,42.9499,42.9068,42.9241,7200.0
2014-05-05 11:30:00,49.84,49.88,49.84,49.87,3900.0,42.9241,42.9585,42.9241,42.9499,3900.0
2014-05-05 11:40:00,49.85,49.92,49.83,49.92,14100.0,42.9327,42.993,42.9155,42.993,14100.0
2014-05-05 11:50:00,49.89,49.95,49.89,49.95,4800.0,42.9671,43.0188,42.9671,43.0188,4800.0
2014-05-05 12:00:00,49.94,49.95,49.92,49.92,11900.0,43.0102,43.0188,42.993,42.993,11900.0
2014-05-05 12:10:00,49.92,49.94,49.88,49.89,4500.0,42.993,43.0102,42.9585,42.9671,4500.0
2014-05-05 12:20:00,49.87,49.91,49.87,49.87,6200.0,42.9499,42.9844,42.9499,42.9499,6200.0
2014-05-05 12:30:00,49.88,49.93,49.85,49.93,5000.0,42.9585,43.0016,42.9327,43.0016,5000.0
2014-05-05 12:40:00,49.91,49.99,49.91,49.94,6300.0,42.9844,43.0532,42.9844,43.0102,6300.0
2014-05-05 12:50:00,49.94,49.96,49.92,49.95,6100.0,43.0102,43.0274,42.993,43.0188,6100.0
2014-05-05 13:00:00,49.94,49.96,49.92,49.95,2800.0,43.0102,43.0274,42.993,43.0188,2800.0
2014-05-05 13:10:00,49.95,49.95,49.88,49.94,5900.0,43.0188,43.0188,42.9585,43.0102,5900.0
2014-05-05 13:20:00,49.94,49.95,49.92,49.92,4400.0,43.0102,43.0188,42.993,42.993,4400.0
2014-05-05 13:30:00,49.92,49.92,49.89,49.89,4900.0,42.993,42.993,42.9671,42.9671,4900.0
2014-05-05 13:40:00,49.89,49.91,49.88,49.91,5200.0,42.9671,42.9844,42.9585,42.9844,5200.0
2014-05-05 13:50:00,49.92,49.95,49.89,49.91,23200.0,42.993,43.0188,42.9671,42.9844,23200.0
2014-05-05 14:00:00,49.89,49.94,49.88,49.94,7000.0,42.9671,43.0102,42.9585,43.0102,7000.0
2014-05-05 14:10:00,49.92,49.93,49.88,49.89,10000.0,42.993,43.0016,42.9585,42.9671,10000.0
2014-05-05 14:20:00,49.89,50.15,49.89,50.03,54300.0,42.9671,43.191,42.9671,43.0877,54300.0
2014-05-05 14:30:00,50.03,50.03,49.97,50.01,5500.0,43.0877,43.0877,43.036,43.0705,5500.0
2014-05-05 14:40:00,50.0,50.1,50.0,50.1,11600.0,43.0619,43.148,43.0619,43.148,11600.0
2014-05-05 14:50:00,50.1,50.14,50.06,50.14,9900.0,43.148,43.1824,43.1135,43.1824,9900.0
2014-05-05 15:00:00,50.12,50.31,50.12,50.31,29700.0,43.1652,43.3288,43.1652,43.3288,29700.0
2014-05-05 15:10:00,50.28,50.35,50.27,50.34,35300.0,43.303,43.3633,43.2944,43.3547,35300.0
2014-05-05 15:20:00,50.34,50.35,50.15,50.16,25100.0,43.3547,43.3633,43.191,43.1997,25100.0
2014-05-05 15:30:00,50.17,50.17,50.13,50.15,9600.0,43.2083,43.2083,43.1738,43.191,9600.0
2014-05-05 15:40:00,50.14,50.14,50.08,50.1,16800.0,43.1824,43.1824,43.1308,43.148,16800.0
2014-05-05 15:50:00,50.1,50.16,50.09,50.12,43700.0,43.148,43.1997,43.1394,43.1652,43700.0
2014-05-06 09:30:00,50.0,50.08,49.5,49.57,67500.0,43.0619,43.1308,42.6312,42.6915,67500.0
2014-05-06 09:40:00,49.57,49.78,49.5,49.71,19200.0,42.6915,42.8724,42.6312,42.8121,19200.0
2014-05-06 09:50:00,49.71,49.75,49.56,49.63,17400.0,42.8121,42.8466,42.6829,42.7432,17400.0
2014-05-06 10:00:00,49.63,49.63,49.5,49.5,13800.0,42.7432,42.7432,42.6312,42.6312,13800.0
2014-05-06 10:10:00,49.5,49.58,49.5,49.55,13900.0,42.6312,42.7001,42.6312,42.6743,13900.0
2014-05-06 10:20:00,49.57,49.67,49.57,49.59,3900.0,42.6915,42.7777,42.6915,42.7088,3900.0
2014-05-06 10:30:00,49.64,49.81,49.64,49.78,17700.0,42.7518,42.8982,42.7518,42.8724,17700.0
2014-05-06 10:40:00,49.75,49.76,49.68,49.75,6600.0,42.8466,42.8552,42.7863,42.8466,6600.0
2014-05-06 10:50:00,49.72,49.72,49.6,49.65,6400.0,42.8207,42.8207,42.7174,42.7604,6400.0
2014-05-06 11:00:00,49.63,49.64,49.57,49.57,6300.0,42.7432,42.7518,42.6915,42.6915,6300.0
2014-05-06 11:10:00,49.57,49.73,49.57,49.73,7700.0,42.6915,42.8293,42.6915,42.8293,7700.0
2014-05-06 11:20:00,49.72,49.78,49.7,49.72,10600.0,42.8207,42.8724,42.8035,42.8207,10600.0
2014-05-06 11:30:00,49.72,49.77,49.68,49.77,6200.0,42.8207,42.8638,42.7863,42.8638,6200.0
2014-05-06 11:40:00,49.75,49.77,49.7,49.77,9500.0,42.8466,42.8638,42.8035,42.8638,9500.0
2014-05-06 11:50:00,49.73,49.74,49.66,49.71,5500.0,42.8293,42.8379,42.769,42.8121,5500.0
2014-05-06 12:00:00,49.72,49.75,49.61,49.64,77900.0,42.8207,42.8466,42.726,42.7518,77900.0
2014-05-06 12:10:00,49.64,49.66,49.57,49.6,10500.0,42.7518,42.769,42.6915,42.7174,10500.0
2014-05-06 12:20:00,49.6,49.6,49.55,49.6,7600.0,42.7174,42.7174,42.6743,42.7174,7600.0
2014-05-06 12:30:00,49.6,49.65,49.58,49.64,10300.0,42.7174,42.7604,42.7001,42.7518,10300.0
2014-05-06 12:40:00,49.64,49.67,49.63,49.65,6000.0,42.7518,42.7777,42.7432,42.7604,6000.0
2014-05-06 12:50:00,49.65,49.67,49.63,49.67,2600.0,42.7604,42.7777,42.7432,42.7777,2600.0
2014-05-06 13:00:00,49.68,49.72,49.66,49.72,6000.0,42.7863,42.8207,42.769,42.8207,6000.0
2014-05-06 13:10:00,49.7,49.77,49.7,49.73,5600.0,42.8035,42.8638,42.8035,42.8293,5600.0
2014-05-06 13:20:00,49.77,49.82,49.74,49.82,4800.0,42.8638,42.9068,42.8379,42.9068,4800.0
2014-05-06 13:30:00,49.81,49.86,49.77,49.78,5100.0,42.8982,42.9413,42.8638,42.8724,5100.0
2014-05-06 13:40:00,49.75,49.77,49.68,49.71,13200.0,42.8466,42.8638,42.7863,42.8121,13200.0
2014-05-06 13:50:00,49.71,49.78,49.7,49.74,12700.0,42.8121,42.8724,42.8035,42.8379,12700.0
2014-05-06 14:00:00,49.75,49.79,49.7,49.79,7100.0,42.8466,42.881,42.8035,42.881,7100.0
2014-05-06 14:10:00,49.78,49.81,49.77,49.8,4500.0,42.8724,42.8982,42.8638,42.8896,4500.0
2014-05-06 14:20:00,49.78,49.83,49.76,49.77,11900.0,42.8724,42.9155,42.8552,42.8638,11900.0
2014-05-06 14:30:00,49.76,49.83,49.74,49.81,9500.0,42.8552,42.9155,42.8379,42.8982,9500.0
2014-05-06 14:40:00,49.8,49.84,49.75,49.75,8300.0,42.8896,42.9241,42.8466,42.8466,8300.0
2014-05-06 14:50:00,49.75,49.85,49.75,49.82,11300.0,42.8466,42.9327,42.8466,42.9068,11300.0
2014-05-06 15:00:00,49.82,49.84,49.76,49.8,12000.0,42.9068,42.9241,42.8552,42.8896,12000.0
2014-05-06 15:10:00,49.82,49.91,49.79,49.91,14200.0,42.9068,42.9844,42.881,42.9844,14200.0
2014-05-06 15:20:00,49.9,49.9,49.85,49.88,13800.0,42.9757,42.9757,42.9327,42.9585,13800.0
2014-05-06 15:30:00,49.89,49.91,49.85,49.9,16700.0,42.9671,42.9844,42.9327,42.9757,16700.0
2014-05-06 15:40:00,49.89,49.91,49.86,49.87,24500.0,42.9671,42.9844,42.9413,42.9499,24500.0
2014-05-06 15:50:00,49.87,49.88,49.81,49.82,34000.0,42.9499,42.9585,42.8982,42.9068,34000.0
2014-05-07 09:30:00,49.91,49.91,49.76,49.77,14800.0,42.9844,42.9844,42.8552,42.8638,14800.0
2014-05-07 09:40:00,49.8,49.8,49.67,49.8,19800.0,42.8896,42.8896,42.7777,42.8896,19800.0
2014-05-07 09:50:00,49.87,49.87,49.65,49.65,17200.0,42.9499,42.9499,42.7604,42.7604,17200.0
2014-05-07 10:00:00,49.61,49.71,49.55,49.63,29100.0,42.726,42.8121,42.6743,42.7432,29100.0
2014-05-07 10:10:00,49.62,49.63,49.44,49.5,27800.0,42.7346,42.7432,42.5796,42.6312,27800.0
2014-05-07 10:20:00,49.47,49.49,49.3,49.49,24300.0,42.6054,42.6226,42.459,42.6226,24300.0
2014-05-07 10:30:00,49.48,49.62,49.45,49.62,28500.0,42.614,42.7346,42.5882,42.7346,28500.0
2014-05-07 10:40:00,49.62,49.65,49.53,49.61,6600.0,42.7346,42.7604,42.6571,42.726,6600.0
2014-05-07 10:50:00,49.61,49.69,49.59,49.6,5900.0,42.726,42.7949,42.7088,42.7174,5900.0
2014-05-07 11:00:00,49.6,49.7,49.57,49.7,16500.0,42.7174,42.8035,42.6915,42.8035,16500.0
2014-05-07 11:10:00,49.68,49.78,49.65,49.69,8400.0,42.7863,42.8724,42.7604,42.7949,8400.0
2014-05-07 11:20:00,49.69,49.79,49.64,49.77,13400.0,42.7949,42.881,42.7518,42.8638,13400.0
2014-05-07 11:30:00,49.77,49.86,49.76,49.79,10000.0,42.8638,42.9413,42.8552,42.881,10000.0
2014-05-07 11:40:00,49.79,49.85,49.74,49.75,19700.0,42.881,42.9327,42.8379,42.8466,19700.0
2014-05-07 11:50:00,49.75,49.77,49.71,49.71,12200.0,42.8466,42.8638,42.8121,42.8121,12200.0
2014-05-07 12:00:00,49.72,49.76,49.69,49.74,9700.0,42.8207,42.8552,42.7949,42.8379,9700.0
2014-05-07 12:10:00,49.74,49.78,49.73,49.78,6900.0,42.8379,42.8724,42.8293,42.8724,6900.0
2014-05-07 12:20:00,49.78,49.78,49.73,49.74,6500.0,42.8724,42.8724,42.8293,42.8379,6500.0
2014-05-07 12:30:00,49.75,49.76,49.74,49.76,2900.0,42.8466,42.8552,42.8379,42.8552,2900.0
2014-05-07 12:40:00,49.77,49.89,49.75,49.87,48100.0,42.8638,42.9671,42.8466,42.9499,48100.0
2014-05-07 12:50:00,49.86,49.88,49.72,49.74,50000.0,42.9413,42.9585,42.8207,42.8379,50000.0
2014-05-07 13:00:00,49.74,49.79,49.73,49.73,6300.0,42.8379,42.881,42.8293,42.8293,6300.0
2014-05-07 13:10:00,49.75,49.86,49.75,49.83,4100.0,42.8466,42.9413,42.8466,42.9155,4100.0
2014-05-07 13:20:00,49.83,49.83,49.76,49.77,4900.0,42.9155,42.9155,42.8552,42.8638,4900.0
2014-05-07 13:30:00,49.76,49.81,49.76,49.78,6300.0,42.8552,42.8982,42.8552,42.8724,6300.0
2014-05-07 13:40:00,49.79,49.81,49.77,49.78,9400.0,42.881,42.8982,42.8638,42.8724,9400.0
2014-05-07 13:50:00,49.78,49.8,49.75,49.78,9300.0,42.8724,42.8896,42.8466,42.8724,9300.0
2014-05-07 14:00:00,49.75,49.78,49.72,49.78,148000.0,42.8466,42.8724,42.8207,42.8724,148000.0
2014-05-07 14:10:00,49.78,49.8,49.75,49.79,6500.0,42.8724,42.8896,42.8466,42.881,6500.0
2014-05-07 14:20:00,49.79,49.8,49.75,49.8,30300.0,42.881,42.8896,42.8466,42.8896,30300.0
2014-05-07 14:30:00,49.82,49.88,49.81,49.81,5000.0,42.9068,42.9585,42.8982,42.8982,5000.0
2014-05-07 14:40:00,49.81,49.9,49.81,49.81,6300.0,42.8982,42.9757,42.8982,42.8982,6300.0
2014-05-07 14:50:00,49.81,49.81,49.77,49.8,7900.0,42.8982,42.8982,42.8638,42.8896,7900.0
2014-05-07 15:00:00,49.8,49.82,49.77,49.82,10500.0,42.8896,42.9068,42.8638,42.9068,10500.0
2014-05-07 15:10:00,49.82,49.82,49.76,49.77,10600.0,42.9068,42.9068,42.8552,42.8638,10600.0
2014-05-07 15:20:00,49.78,49.83,49.74,49.77,18700.0,42.8724,42.9155,42.8379,42.8638,18700.0
2014-05-07 15:30:00,49.77,49.85,49.77,49.85,16600.0,42.8638,42.9327,42.8638,42.9327,16600.0
2014-05-07 15:40:00,49.85,49.95,49.85,49.91,18300.0,42.9327,43.0188,42.9327,42.9844,18300.0
2014-05-07 15:50:00,49.91,49.99,49.9,49.96,52300.0,42.9844,43.0532,42.9757,43.0274,52300.0
2014-05-08 09:30:00,49.8,50.0,49.8,49.9,36600.0,42.8896,43.0619,42.8896,42.9757,36600.0
2014-05-08 09:40:00,49.9,50.21,49.9,50.19,28100.0,42.9757,43.2427,42.9757,43.2255,28100.0
2014-05-08 09:50:00,50.19,50.21,50.05,50.15,9000.0,43.2255,43.2427,43.1049,43.191,9000.0
2014-05-08 10:00:00,50.13,50.23,50.1,50.14,15700.0,43.1738,43.2599,43.148,43.1824,15700.0
2014-05-08 10:10:00,50.14,50.14,49.84,49.84,28000.0,43.1824,43.1824,42.9241,42.9241,28000.0
2014-05-08 10:20:00,49.79,49.94,49.73,49.73,36300.0,42.881,43.0102,42.8293,42.8293,36300.0
2014-05-08 10:30:00,49.78,49.8,49.72,49.73,7600.0,42.8724,42.8896,42.8207,42.8293,7600.0
2014-05-08 10:40:00,49.73,49.8,49.72,49.77,5100.0,42.8293,42.8896,42.8207,42.8638,5100.0
2014-05-08 10:50:00,49.8,49.87,49.77,49.82,27200.0,42.8896,42.9499,42.8638,42.9068,27200.0
2014-05-08 11:00:00,49.77,49.91,49.75,49.9,12200.0,42.8638,42.9844,42.8466,42.9757,12200.0
2014-05-08 11:10:00,49.91,50.01,49.87,49.99,10500.0,42.9844,43.0705,42.9499,43.0532,10500.0
2014-05-08 11:20:00,50.03,50.03,49.94,50.0,5400.0,43.0877,43.0877,43.0102,43.0619,5400.0
2014-05-08 11:30:00,49.99,50.04,49.98,50.03,5700.0,43.0532,43.0963,43.0446,43.0877,5700.0
2014-05-08 11:40:00,50.04,50.12,50.04,50.12,7300.0,43.0963,43.1652,43.0963,43.1652,7300.0
2014-05-08 11:50:00,50.14,50.21,50.09,50.09,4900.0,43.1824,43.2427,43.1394,43.1394,4900.0
2014-05-08 12:00:00,50.09,50.18,50.09,50.18,4000.0,43.1394,43.2169,43.1394,43.2169,4000.0
2014-05-08 12:10:00,50.13,50.17,50.1,50.14,4400.0,43.1738,43.2083,43.148,43.1824,4400.0
2014-05-08 12:20:00,50.12,50.13,50.09,50.12,4100.0,43.1652,43.1738,43.1394,43.1652,4100.0
2014-05-08 12:30:00,50.1,50.1,50.01,50.02,10200.0,43.148,43.148,43.0705,43.0791,10200.0
2014-05-08 12:40:00,50.03,50.05,50.0,50.05,3500.0,43.0877,43.1049,43.0619,43.1049,3500.0
2014-05-08 12:50:00,50.03,50.06,49.99,50.01,14600.0,43.0877,43.1135,43.0532,43.0705,14600.0
2014-05-08 13:00:00,50.04,50.08,50.01,50.06,9800.0,43.0963,43.1308,43.0705,43.1135,9800.0
2014-05-08 13:10:00,50.05,50.06,50.01,50.05,14900.0,43.1049,43.1135,43.0705,43.1049,14900.0
2014-05-08 13:20:00,50.05,50.08,50.02,50.05,25900.0,43.1049,43.1308,43.0791,43.1049,25900.0
2014-05-08 13:30:00,50.06,50.12,50.01,50.07,6100.0,43.1135,43.1652,43.0705,43.1221,6100.0
2014-05-08 13:40:00,50.07,50.13,50.05,50.09,14000.0,43.1221,43.1738,43.1049,43.1394,14000.0
2014-05-08 13:50:00,50.1,50.17,50.08,50.16,7500.0,43.148,43.2083,43.1308,43.1997,7500.0
2014-05-08 14:00:00,50.17,50.17,50.1,50.1,10000.0,43.2083,43.2083,43.148,43.148,10000.0
2014-05-08 14:10:00,50.09,50.2,50.09,50.2,14200.0,43.1394,43.2341,43.1394,43.2341,14200.0
2014-05-08 14:20:00,50.2,50.26,50.17,50.26,12100.0,43.2341,43.2858,43.2083,43.2858,12100.0
2014-05-08 14:30:00,50.26,50.27,50.16,50.16,9800.0,43.2858,43.2944,43.1997,43.1997,9800.0
2014-05-08 14:40:00,50.16,50.2,50.06,50.09,9300.0,43.1997,43.2341,43.1135,43.1394,9300.0
2014-05-08 14:50:00,50.12,50.16,50.01,50.03,19500.0,43.1652,43.1997,43.0705,43.0877,19500.0
2014-05-08 15:00:00,50.03,50.03,49.92,49.92,22400.0,43.0877,43.0877,42.993,42.993,22400.0
2014-05-08 15:10:00,49.93,50.11,49.93,50.08,17300.0,43.0016,43.1566,43.0016,43.1308,17300.0
2014-05-08 15:20:00,50.07,50.19,50.05,50.12,12300.0,43.1221,43.2255,43.1049,43.1652,12300.0
2014-05-08 15:30:00,50.1,50.17,50.05,50.12,12300.0,43.148,43.2083,43.1049,43.1652,12300.0
2014-05-08 15:40:00,50.1,50.12,50.05,50.05,27400.0,43.148,43.1652,43.1049,43.1049,27400.0
2014-05-08 15:50:00,50.05,50.12,49.97,49.99,62200.0,43.1049,43.1652,43.036,43.0532,62200.0
2014-05-09 09:30:00,49.7,49.79,49.54,49.58,26800.0,42.8035,42.881,42.6657,42.7001,26800.0
2014-05-09 09:40:00,49.55,49.65,49.5,49.6,15100.0,42.6743,42.7604,42.6312,42.7174,15100.0
2014-05-09 09:50:00,49.63,49.78,49.6,49.73,37200.0,42.7432,42.8724,42.7174,42.8293,37200.0
2014-05-09 10:00:00,49.73,49.79,49.72,49.74,44100.0,42.8293,42.881,42.8207,42.8379,44100.0
2014-05-09 10:10:00,49.75,49.93,49.73,49.93,31100.0,42.8466,43.0016,42.8293,43.0016,31100.0
2014-05-09 10:20:00,49.9,50.0,49.88,49.95,14500.0,42.9757,43.0619,42.9585,43.0188,14500.0
2014-05-09 10:30:00,49.94,49.99,49.89,49.98,12500.0,43.0102,43.0532,42.9671,43.0446,12500.0
2014-05-09 10:40:00,49.95,50.05,49.9,50.05,10500.0,43.0188,43.1049,42.9757,43.1049,10500.0
2014-05-09 10:50:00,50.03,50.03,49.93,49.97,6900.0,43.0877,43.0877,43.0016,43.036,6900.0
2014-05-09 11:00:00,49.97,49.98,49.85,49.9,37200.0,43.036,43.0446,42.9327,42.9757,37200.0
2014-05-09 11:10:00,49.89,50.07,49.89,50.0,10900.0,42.9671,43.1221,42.9671,43.0619,10900.0
2014-05-09 11:20:00,50.06,50.07,50.01,50.05,4100.0,43.1135,43.1221,43.0705,43.1049,4100.0
2014-05-09 11:30:00,50.09,50.1,50.04,50.06,40500.0,43.1394,43.148,43.0963,43.1135,40500.0
2014-05-09 11:40:00,50.05,50.11,50.01,50.11,7900.0,43.1049,43.1566,43.0705,43.1566,7900.0
2014-05-09 11:50:00,50.15,50.27,50.14,50.23,15900.0,43.191,43.2944,43.1824,43.2599,15900.0
2014-05-09 12:00:00,50.25,50.29,50.23,50.25,6400.0,43.2772,43.3116,43.2599,43.2772,6400.0
2014-05-09 12:10:00,50.28,50.41,50.26,50.26,12300.0,43.303,43.415,43.2858,43.2858,12300.0
2014-05-09 12:20:00,50.32,50.38,50.25,50.32,10500.0,43.3375,43.3891,43.2772,43.3375,10500.0
2014-05-09 12:30:00,50.32,50.45,50.32,50.41,9200.0,43.3375,43.4494,43.3375,43.415,9200.0
2014-05-09 12:40:00,50.4,50.45,50.37,50.41,6800.0,43.4064,43.4494,43.3805,43.415,6800.0
2014-05-09 12:50:00,50.41,50.5,50.41,50.48,14800.0,43.415,43.4925,43.415,43.4753,14800.0
2014-05-09 13:00:00,50.48,50.56,50.47,50.52,10200.0,43.4753,43.5442,43.4666,43.5097,10200.0
2014-05-09 13:10:00,50.53,50.56,50.48,50.53,4500.0,43.5183,43.5442,43.4753,43.5183,4500.0
2014-05-09 13:20:00,50.54,50.57,50.5,50.53,5200.0,43.5269,43.5528,43.4925,43.5183,5200.0
2014-05-09 13:30:00,50.56,50.56,50.4,50.48,6400.0,43.5442,43.5442,43.4064,43.4753,6400.0
2014-05-09 13:40:00,50.5,50.5,50.41,50.41,8800.0,43.4925,43.4925,43.415,43.415,8800.0
2014-05-09 13:50:00,50.44,50.46,50.28,50.33,8200.0,43.4408,43.458,43.303,43.3461,8200.0
2014-05-09 14:00:00,50.33,50.41,50.32,50.37,5900.0,43.3461,43.415,43.3375,43.3805,5900.0
2014-05-09 14:10:00,50.36,50.4,50.33,50.4,20000.0,43.3719,43.4064,43.3461,43.4064,20000.0
2014-05-09 14:20:00,50.41,50.46,50.34,50.43,13600.0,43.415,43.458,43.3547,43.4322,13600.0
2014-05-09 14:30:00,50.43,50.56,50.4,50.56,26800.0,43.4322,43.5442,43.4064,43.5442,26800.0
2014-05-09 14:40:00,50.56,50.56,50.37,50.41,12300.0,43.5442,43.5442,43.3805,43.415,12300.0
2014-05-09 14:50:00,50.37,50.54,50.37,50.52,7100.0,43.3805,43.5269,43.3805,43.5097,7100.0
2014-05-09 15:00:00,50.53,50.61,50.5,50.52,17000.0,43.5183,43.5872,43.4925,43.5097,17000.0
2014-05-09 15:10:00,50.51,50.51,50.38,50.41,12800.0,43.5011,43.5011,43.3891,43.415,12800.0
2014-05-09 15:20:00,50.39,50.48,50.39,50.48,16000.0,43.3977,43.4753,43.3977,43.4753,16000.0
2014-05-09 15:30:00,50.46,50.49,50.44,50.48,23800.0,43.458,43.4839,43.4408,43.4753,23800.0
2014-05-09 15:40:00,50.48,50.55,50.48,50.48,29300.0,43.4753,43.5355,43.4753,43.4753,29300.0
2014-05-09 15:50:00,50.49,50.66,50.46,50.65,121800.0,43.4839,43.6303,43.458,43.6217,121800.0
2014-05-12 09:30:00,50.65,50.99,50.56,50.93,68000.0,43.6217,43.9145,43.5442,43.8628,68000.0
2014-05-12 09:40:00,50.99,51.45,50.94,51.39,63200.0,43.9145,44.3107,43.8714,44.259,63200.0
2014-05-12 09:50:00,51.39,51.5,51.23,51.45,28200.0,44.259,44.3537,44.1212,44.3107,28200.0
2014-05-12 10:00:00,51.48,51.54,51.4,51.54,14100.0,44.3365,44.3882,44.2676,44.3882,14100.0
2014-05-12 10:10:00,51.5,51.53,51.37,51.48,13300.0,44.3537,44.3796,44.2418,44.3365,13300.0
2014-05-12 10:20:00,51.48,51.48,51.36,51.43,11100.0,44.3365,44.3365,44.2331,44.2934,11100.0
2014-05-12 10:30:00,51.44,51.5,51.36,51.46,15500.0,44.302,44.3537,44.2331,44.3193,15500.0
2014-05-12 10:40:00,51.46,51.48,51.42,51.44,10400.0,44.3193,44.3365,44.2848,44.302,10400.0
2014-05-12 10:50:00,51.44,51.48,51.39,51.43,13900.0,44.302,44.3365,44.259,44.2934,13900.0
2014-05-12 11:00:00,51.43,51.48,51.4,51.4,15700.0,44.2934,44.3365,44.2676,44.2676,15700.0
2014-05-12 11:10:00,51.41,51.46,51.35,51.46,9800.0,44.2762,44.3193,44.2245,44.3193,9800.0
2014-05-12 11:20:00,51.45,51.45,51.41,51.41,10600.0,44.3107,44.3107,44.2762,44.2762,10600.0
2014-05-12 11:30:00,51.43,51.48,51.42,51.42,15000.0,44.2934,44.3365,44.2848,44.2848,15000.0
2014-05-12 11:40:00,51.43,51.47,51.41,51.43,4300.0,44.2934,44.3279,44.2762,44.2934,4300.0
2014-05-12 11:50:00,51.46,51.46,51.33,51.35,10100.0,44.3193,44.3193,44.2073,44.2245,10100.0
2014-05-12 12:00:00,51.33,51.4,51.29,51.4,5200.0,44.2073,44.2676,44.1729,44.2676,5200.0
2014-05-12 12:10:00,51.4,51.4,51.31,51.32,26900.0,44.2676,44.2676,44.1901,44.1987,26900.0
2014-05-12 12:20:00,51.33,51.38,51.25,51.33,10300.0,44.2073,44.2504,44.1384,44.2073,10300.0
2014-05-12 12:30:00,51.34,51.4,51.34,51.37,4700.0,44.2159,44.2676,44.2159,44.2418,4700.0
2014-05-12 12:40:00,51.36,51.37,51.31,51.34,3900.0,44.2331,44.2418,44.1901,44.2159,3900.0
2014-05-12 12:50:00,51.34,51.35,51.27,51.31,7900.0,44.2159,44.2245,44.1556,44.1901,7900.0
2014-05-12 13:00:00,51.3,51.3,51.24,51.25,13700.0,44.1815,44.1815,44.1298,44.1384,13700.0
2014-05-12 13:10:00,51.27,51.28,51.22,51.22,7600.0,44.1556,44.1642,44.1126,44.1126,7600.0
2014-05-12 13:20:00,51.24,51.33,51.23,51.32,9400.0,44.1298,44.2073,44.1212,44.1987,9400.0
2014-05-12 13:30:00,51.33,51.34,51.31,51.33,5700.0,44.2073,44.2159,44.1901,44.2073,5700.0
2014-05-12 13:40:00,51.32,51.34,51.3,51.32,4400.0,44.1987,44.2159,44.1815,44.1987,4400.0
2014-05-12 13:50:00,51.32,51.34,51.25,51.26,6900.0,44.1987,44.2159,44.1384,44.147,6900.0
2014-05-12 14:00:00,51.26,51.35,51.26,51.35,4200.0,44.147,44.2245,44.147,44.2245,4200.0
2014-05-12 14:10:00,51.32,51.34,51.29,51.33,5100.0,44.1987,44.2159,44.1729,44.2073,5100.0
2014-05-12 14:20:00,51.34,51.37,51.31,51.37,9200.0,44.2159,44.2418,44.1901,44.2418,9200.0
2014-05-12 14:30:00,51.37,51.44,51.37,51.42,8500.0,44.2418,44.302,44.2418,44.2848,8500.0
2014-05-12 14:40:00,51.43,51.43,51.37,51.39,6300.0,44.2934,44.2934,44.2418,44.259,6300.0
2014-05-12 14:50:00,51.37,51.41,51.34,51.39,5500.0,44.2418,44.2762,44.2159,44.259,5500.0
2014-05-12 15:00:00,51.4,51.44,51.34,51.44,11800.0,44.2676,44.302,44.2159,44.302,11800.0
2014-05-12 15:10:00,51.41,51.45,51.36,51.45,32300.0,44.2762,44.3107,44.2331,44.3107,32300.0
2014-05-12 15:20:00,51.45,51.47,51.4,51.4,11100.0,44.3107,44.3279,44.2676,44.2676,11100.0
2014-05-12 15:30:00,51.4,51.46,51.4,51.44,58300.0,44.2676,44.3193,44.2676,44.302,58300.0
2014-05-12 15:40:00,51.42,51.44,51.38,51.38,40000.0,44.2848,44.302,44.2504,44.2504,40000.0
2014-05-12 15:50:00,51.39,51.45,51.39,51.42,83600.0,44.259,44.3107,44.259,44.2848,83600.0
2014-05-13 09:30:00,51.26,51.34,50.83,51.0,30400.0,44.147,44.2159,43.7767,43.9231,30400.0
2014-05-13 09:40:00,50.95,51.09,50.86,50.93,7400.0,43.88,44.0006,43.8025,43.8628,7400.0
2014-05-13 09:50:00,50.91,50.92,50.68,50.69,14100.0,43.8456,43.8542,43.6475,43.6561,14100.0
2014-05-13 10:00:00,50.69,50.8,50.67,50.79,10800.0,43.6561,43.7509,43.6389,43.7422,10800.0
2014-05-13 10:10:00,50.77,50.91,50.74,50.86,7700.0,43.725,43.8456,43.6992,43.8025,7700.0
2014-05-13 10:20:00,50.87,50.91,50.76,50.86,22400.0,43.8111,43.8456,43.7164,43.8025,22400.0
2014-05-13 10:30:00,50.86,50.9,50.84,50.87,13200.0,43.8025,43.837,43.7853,43.8111,13200.0
2014-05-13 10:40:00,50.86,50.92,50.86,50.88,11800.0,43.8025,43.8542,43.8025,43.8198,11800.0
2014-05-13 10:50:00,50.89,50.93,50.81,50.81,12600.0,43.8284,43.8628,43.7595,43.7595,12600.0
2014-05-13 11:00:00,50.81,50.88,50.79,50.81,9900.0,43.7595,43.8198,43.7422,43.7595,9900.0
2014-05-13 11:10:00,50.81,50.85,50.76,50.85,28400.0,43.7595,43.7939,43.7164,43.7939,28400.0
2014-05-13 11:20:00,50.85,50.95,50.82,50.95,27800.0,43.7939,43.88,43.7681,43.88,27800.0
2014-05-13 11:30:00,50.95,51.0,50.85,50.89,66700.0,43.88,43.9231,43.7939,43.8284,66700.0
2014-05-13 11:40:00,50.88,50.9,50.79,50.81,18300.0,43.8198,43.837,43.7422,43.7595,18300.0
2014-05-13 11:50:00,50.77,50.86,50.74,50.75,24100.0,43.725,43.8025,43.6992,43.7078,24100.0
2014-05-13 12:00:00,50.75,50.76,50.71,50.73,12200.0,43.7078,43.7164,43.6733,43.6906,12200.0
2014-05-13 12:10:00,50.73,50.78,50.73,50.74,7700.0,43.6906,43.7336,43.6906,43.6992,7700.0
2014-05-13 12:20:00,50.73,50.78,50.7,50.77,12300.0,43.6906,43.7336,43.6647,43.725,12300.0
2014-05-13 12:30:00,50.75,50.79,50.7,50.7,7300.0,43.7078,43.7422,43.6647,43.6647,7300.0
2014-05-13 12:40:00,50.69,50.82,50.69,50.82,10700.0,43.6561,43.7681,43.6561,43.7681,10700.0
2014-05-13 12:50:00,50.82,50.82,50.73,50.77,10700.0,43.7681,43.7681,43.6906,43.725,10700.0
2014-05-13 13:00:00,50.77,50.85,50.76,50.85,12300.0,43.725,43.7939,43.7164,43.7939,12300.0
2014-05-13 13:10:00,50.84,50.9,50.79,50.88,10500.0,43.7853,43.837,43.7422,43.8198,10500.0
2014-05-13 13:20:00,50.89,50.91,50.81,50.81,3300.0,43.8284,43.8456,43.7595,43.7595,3300.0
2014-05-13 13:30:00,50.82,50.9,50.81,50.82,11800.0,43.7681,43.837,43.7595,43.7681,11800.0
2014-05-13 13:40:00,50.82,50.9,50.8,50.89,16200.0,43.7681,43.837,43.7509,43.8284,16200.0
2014-05-13 13:50:00,50.89,50.91,50.81,50.84,10300.0,43.8284,43.8456,43.7595,43.7853,10300.0
2014-05-13 14:00:00,50.87,50.9,50.83,50.88,13300.0,43.8111,43.837,43.7767,43.8198,13300.0
2014-05-13 14:10:00,50.89,50.92,50.86,50.92,13500.0,43.8284,43.8542,43.8025,43.8542,13500.0
2014-05-13 14:20:00,50.91,51.0,50.89,50.98,15900.0,43.8456,43.9231,43.8284,43.9059,15900.0
2014-05-13 14:30:00,50.98,50.99,50.96,50.96,10400.0,43.9059,43.9145,43.8886,43.8886,10400.0
2014-05-13 14:40:00,50.96,51.01,50.95,51.0,40600.0,43.8886,43.9317,43.88,43.9231,40600.0
2014-05-13 14:50:00,50.98,51.01,50.94,50.94,13600.0,43.9059,43.9317,43.8714,43.8714,13600.0
2014-05-13 15:00:00,50.96,51.01,50.95,50.98,19500.0,43.8886,43.9317,43.88,43.9059,19500.0
2014-05-13 15:10:00,50.98,50.99,50.9,50.92,27900.0,43.9059,43.9145,43.837,43.8542,27900.0
2014-05-13 15:20:00,50.91,50.98,50.9,50.96,28900.0,43.8456,43.9059,43.837,43.8886,28900.0
2014-05-13 15:30:00,50.96,51.01,50.96,50.99,19100.0,43.8886,43.9317,43.8886,43.9145,19100.0
2014-05-13 15:40:00,50.99,51.0,50.96,51.0,37300.0,43.9145,43.9231,43.8886,43.9231,37300.0
2014-05-13 15:50:00,51.01,51.02,50.98,51.01,68400.0,43.9317,43.9403,43.9059,43.9317,68400.0
2014-05-14 09:30:00,50.92,50.92,50.56,50.7,8300.0,43.8542,43.8542,43.5442,43.6647,8300.0
2014-05-14 09:40:00,50.71,50.89,50.71,50.75,2700.0,43.6733,43.8284,43.6733,43.7078,2700.0
2014-05-14 09:50:00,50.71,50.83,50.69,50.82,4500.0,43.6733,43.7767,43.6561,43.7681,4500.0
2014-05-14 10:00:00,50.75,50.8,50.7,50.75,10200.0,43.7078,43.7509,43.6647,43.7078,10200.0
2014-05-14 10:10:00,50.69,50.82,50.69,50.82,18900.0,43.6561,43.7681,43.6561,43.7681,18900.0
2014-05-14 10:20:00,50.83,50.95,50.76,50.86,10300.0,43.7767,43.88,43.7164,43.8025,10300.0
2014-05-14 10:30:00,50.83,50.86,50.71,50.72,3400.0,43.7767,43.8025,43.6733,43.682,3400.0
2014-05-14 10:40:00,50.66,50.83,50.66,50.8,6800.0,43.6303,43.7767,43.6303,43.7509,6800.0
2014-05-14 10:50:00,50.78,50.84,50.74,50.8,6500.0,43.7336,43.7853,43.6992,43.7509,6500.0
2014-05-14 11:00:00,50.81,50.86,50.78,50.86,1700.0,43.7595,43.8025,43.7336,43.8025,1700.0
2014-05-14 11:10:00,50.82,50.82,50.74,50.75,4900.0,43.7681,43.7681,43.6992,43.7078,4900.0
2014-05-14 11:20:00,50.77,50.84,50.75,50.76,5000.0,43.725,43.7853,43.7078,43.7164,5000.0
2014-05-14 11:30:00,50.74,50.81,50.73,50.78,9200.0,43.6992,43.7595,43.6906,43.7336,9200.0
2014-05-14 11:40:00,50.77,50.78,50.65,50.69,29300.0,43.725,43.7336,43.6217,43.6561,29300.0
2014-05-14 11:50:00,50.74,50.74,50.58,50.63,13300.0,43.6992,43.6992,43.5614,43.6044,13300.0
2014-05-14 12:00:00,50.61,50.77,50.61,50.77,29200.0,43.5872,43.725,43.5872,43.725,29200.0
2014-05-14 12:10:00,50.76,50.78,50.73,50.76,55300.0,43.7164,43.7336,43.6906,43.7164,55300.0
2014-05-14 12:20:00,50.75,50.78,50.74,50.77,2900.0,43.7078,43.7336,43.6992,43.725,2900.0
2014-05-14 12:30:00,50.74,50.8,50.73,50.78,3800.0,43.6992,43.7509,43.6906,43.7336,3800.0
2014-05-14 12:40:00,50.8,50.81,50.78,50.79,1700.0,43.7509,43.7595,43.7336,43.7422,1700.0
2014-05-14 12:50:00,50.78,50.8,50.76,50.77,3000.0,43.7336,43.7509,43.7164,43.725,3000.0
2014-05-14 13:00:00,50.77,50.81,50.77,50.78,28700.0,43.725,43.7595,43.725,43.7336,28700.0
2014-05-14 13:10:00,50.78,50.8,50.77,50.8,2200.0,43.7336,43.7509,43.725,43.7509,2200.0
2014-05-14 13:20:00,50.81,50.83,50.77,50.81,3700.0,43.7595,43.7767,43.725,43.7595,3700.0
2014-05-14 13:30:00,50.81,50.81,50.75,50.75,1800.0,43.7595,43.7595,43.7078,43.7078,1800.0
2014-05-14 13:40:00,50.76,50.81,50.75,50.8,31100.0,43.7164,43.7595,43.7078,43.7509,31100.0
2014-05-14 13:50:00,50.81,50.81,50.79,50.79,2600.0,43.7595,43.7595,43.7422,43.7422,2600.0
2014-05-14 14:00:00,50.79,50.79,50.73,50.73,9000.0,43.7422,43.7422,43.6906,43.6906,9000.0
2014-05-14 14:10:00,50.71,50.73,50.67,50.71,12300.0,43.6733,43.6906,43.6389,43.6733,12300.0
2014-05-14 14:20:00,50.72,50.8,50.7,50.72,13500.0,43.682,43.7509,43.6647,43.682,13500.0
2014-05-14 14:30:00,50.72,50.72,50.6,50.6,6100.0,43.682,43.682,43.5786,43.5786,6100.0
2014-05-14 14:40:00,50.58,50.59,50.45,50.45,8600.0,43.5614,43.57,43.4494,43.4494,8600.0
2014-05-14 14:50:00,50.46,50.51,50.45,50.47,5800.0,43.458,43.5011,43.4494,43.4666,5800.0
2014-05-14 15:00:00,50.46,50.55,50.46,50.48,11100.0,43.458,43.5355,43.458,43.4753,11100.0
2014-05-14 15:10:00,50.48,50.59,50.48,50.59,9100.0,43.4753,43.57,43.4753,43.57,9100.0
2014-05-14 15:20:00,50.59,50.6,50.53,50.6,57300.0,43.57,43.5786,43.5183,43.5786,57300.0
2014-05-14 15:30:00,50.6,50.6,50.52,50.53,11400.0,43.5786,43.5786,43.5097,43.5183,11400.0
2014-05-14 15:40:00,50.53,50.59,50.53,50.59,13600.0,43.5183,43.57,43.5183,43.57,13600.0
2014-05-14 15:50:00,50.58,50.61,50.56,50.6,30800.0,43.5614,43.5872,43.5442,43.5786,30800.0
2014-05-15 09:30:00,50.54,50.99,50.53,50.65,21600.0,43.5269,43.9145,43.5183,43.6217,21600.0
2014-05-15 09:40:00,50.58,50.69,50.56,50.64,16900.0,43.5614,43.6561,43.5442,43.6131,16900.0
2014-05-15 09:50:00,50.64,50.64,50.5,50.52,29900.0,43.6131,43.6131,43.4925,43.5097,29900.0
2014-05-15 10:00:00,50.5,50.51,50.45,50.45,48700.0,43.4925,43.5011,43.4494,43.4494,48700.0
2014-05-15 10:10:00,50.45,50.58,50.44,50.52,42900.0,43.4494,43.5614,43.4408,43.5097,42900.0
2014-05-15 10:20:00,50.52,50.59,50.51,50.57,37500.0,43.5097,43.57,43.5011,43.5528,37500.0
2014-05-15 10:30:00,50.56,50.59,50.53,50.57,16200.0,43.5442,43.57,43.5183,43.5528,16200.0
2014-05-15 10:40:00,50.56,50.63,50.53,50.57,20900.0,43.5442,43.6044,43.5183,43.5528,20900.0
2014-05-15 10:50:00,50.53,50.58,50.53,50.55,8300.0,43.5183,43.5614,43.5183,43.5355,8300.0
2014-05-15 11:00:00,50.57,50.61,50.55,50.57,6900.0,43.5528,43.5872,43.5355,43.5528,6900.0
2014-05-15 11:10:00,50.58,50.63,50.52,50.55,10200.0,43.5614,43.6044,43.5097,43.5355,10200.0
2014-05-15 11:20:00,50.55,50.63,50.53,50.55,19200.0,43.5355,43.6044,43.5183,43.5355,19200.0
2014-05-15 11:30:00,50.54,50.63,50.54,50.63,7300.0,43.5269,43.6044,43.5269,43.6044,7300.0
2014-05-15 11:40:00,50.63,50.63,50.55,50.56,12300.0,43.6044,43.6044,43.5355,43.5442,12300.0
2014-05-15 11:50:00,50.58,50.61,50.5,50.52,23100.0,43.5614,43.5872,43.4925,43.5097,23100.0
2014-05-15 12:00:00,50.5,50.52,50.48,50.48,24000.0,43.4925,43.5097,43.4753,43.4753,24000.0
2014-05-15 12:10:00,50.5,50.5,50.46,50.48,60400.0,43.4925,43.4925,43.458,43.4753,60400.0
2014-05-15 12:20:00,50.47,50.48,50.45,50.45,12700.0,43.4666,43.4753,43.4494,43.4494,12700.0
2014-05-15 12:30:00,50.46,50.5,50.46,50.46,3600.0,43.458,43.4925,43.458,43.458,3600.0
2014-05-15 12:40:00,50.45,50.49,50.44,50.44,4500.0,43.4494,43.4839,43.4408,43.4408,4500.0
2014-05-15 12:50:00,50.44,50.52,50.44,50.49,5800.0,43.4408,43.5097,43.4408,43.4839,5800.0
2014-05-15 13:00:00,50.51,50.51,50.43,50.43,6900.0,43.5011,43.5011,43.4322,43.4322,6900.0
2014-05-15 13:10:00,50.43,50.46,50.43,50.44,6300.0,43.4322,43.458,43.4322,43.4408,6300.0
2014-05-15 13:20:00,50.45,50.49,50.44,50.49,7600.0,43.4494,43.4839,43.4408,43.4839,7600.0
2014-05-15 13:30:00,50.46,50.49,50.31,50.36,53600.0,43.458,43.4839,43.3288,43.3719,53600.0
2014-05-15 13:40:00,50.38,50.38,50.02,50.12,90900.0,43.3891,43.3891,43.0791,43.1652,90900.0
2014-05-15 13:50:00,50.12,50.16,49.78,49.85,89200.0,43.1652,43.1997,42.8724,42.9327,89200.0
2014-05-15 14:00:00,49.82,50.03,49.82,50.0,129100.0,42.9068,43.0877,42.9068,43.0619,129100.0
2014-05-15 14:10:00,49.97,50.11,49.89,49.98,39100.0,43.036,43.1566,42.9671,43.0446,39100.0
2014-05-15 14:20:00,49.96,50.12,49.93,50.01,16500.0,43.0274,43.1652,43.0016,43.0705,16500.0
2014-05-15 14:30:00,50.01,50.1,49.99,50.05,12900.0,43.0705,43.148,43.0532,43.1049,12900.0
2014-05-15 14:40:00,50.06,50.08,50.0,50.02,12500.0,43.1135,43.1308,43.0619,43.0791,12500.0
2014-05-15 14:50:00,50.04,50.1,49.91,49.99,24300.0,43.0963,43.148,42.9844,43.0532,24300.0
2014-05-15 15:00:00,49.99,50.05,49.99,50.03,16500.0,43.0532,43.1049,43.0532,43.0877,16500.0
2014-05-15 15:10:00,50.02,50.05,50.01,50.05,33400.0,43.0791,43.1049,43.0705,43.1049,33400.0
2014-05-15 15:20:00,50.07,50.11,50.01,50.11,34200.0,43.1221,43.1566,43.0705,43.1566,34200.0
2014-05-15 15:30:00,50.11,50.14,50.08,50.11,23800.0,43.1566,43.1824,43.1308,43.1566,23800.0
2014-05-15 15:40:00,50.11,50.14,50.09,50.11,38400.0,43.1566,43.1824,43.1394,43.1566,38400.0
2014-05-15 15:50:00,50.11,50.11,50.07,50.1,79800.0,43.1566,43.1566,43.1221,43.148,79800.0
2014-05-16 09:30:00,49.87,50.1,49.73,50.03,25800.0,43.1622,43.3613,43.0411,43.3007,25800.0
2014-05-16 09:40:00,49.97,49.97,49.73,49.81,36100.0,43.2488,43.2488,43.0411,43.1103,36100.0
2014-05-16 09:50:00,49.82,49.91,49.72,49.87,10300.0,43.119,43.1968,43.0324,43.1622,10300.0
2014-05-16 10:00:00,49.89,49.9,49.76,49.8,9700.0,43.1795,43.1882,43.067,43.1016,9700.0
2014-05-16 10:10:00,49.81,50.03,49.79,49.98,35400.0,43.1103,43.3007,43.093,43.2574,35400.0
2014-05-16 10:20:00,49.97,50.0,49.89,49.91,8000.0,43.2488,43.2747,43.1795,43.1968,8000.0
2014-05-16 10:30:00,49.91,49.98,49.87,49.94,8900.0,43.1968,43.2574,43.1622,43.2228,8900.0
2014-05-16 10:40:00,49.94,49.97,49.9,49.94,17200.0,43.2228,43.2488,43.1882,43.2228,17200.0
2014-05-16 10:50:00,49.94,50.03,49.93,49.99,5200.0,43.2228,43.3007,43.2142,43.2661,5200.0
2014-05-16 11:00:00,49.98,50.02,49.97,50.02,8700.0,43.2574,43.2921,43.2488,43.2921,8700.0
2014-05-16 11:10:00,50.02,50.02,49.97,50.01,2400.0,43.2921,43.2921,43.2488,43.2834,2400.0
2014-05-16 11:20:00,50.01,50.01,49.97,49.98,5600.0,43.2834,43.2834,43.2488,43.2574,5600.0
2014-05-16 11:30:00,49.98,50.0,49.97,49.97,5100.0,43.2574,43.2747,43.2488,43.2488,5100.0
2014-05-16 11:40:00,49.97,50.0,49.92,49.94,13500.0,43.2488,43.2747,43.2055,43.2228,13500.0
2014-05-16 11:50:00,49.97,50.0,49.94,49.98,8400.0,43.2488,43.2747,43.2228,43.2574,8400.0
2014-05-16 12:00:00,49.96,50.0,49.95,50.0,10000.0,43.2401,43.2747,43.2315,43.2747,10000.0
2014-05-16 12:10:00,49.98,50.01,49.96,49.99,5400.0,43.2574,43.2834,43.2401,43.2661,5400.0
2014-05-16 12:20:00,50.02,50.04,49.98,50.01,3900.0,43.2921,43.3094,43.2574,43.2834,3900.0
2014-05-16 12:30:00,50.03,50.03,50.0,50.0,1300.0,43.3007,43.3007,43.2747,43.2747,1300.0
2014-05-16 12:40:00,49.99,50.01,49.98,50.0,4200.0,43.2661,43.2834,43.2574,43.2747,4200.0
2014-05-16 12:50:00,50.0,50.01,49.99,49.99,1600.0,43.2747,43.2834,43.2661,43.2661,1600.0
2014-05-16 13:00:00,50.0,50.01,49.93,50.0,9700.0,43.2747,43.2834,43.2142,43.2747,9700.0
2014-05-16 13:10:00,50.0,50.01,49.97,50.0,5100.0,43.2747,43.2834,43.2488,43.2747,5100.0
2014-05-16 13:20:00,50.01,50.02,49.97,49.97,2300.0,43.2834,43.2921,43.2488,43.2488,2300.0
2014-05-16 13:30:00,49.98,50.03,49.98,50.01,2400.0,43.2574,43.3007,43.2574,43.2834,2400.0
2014-05-16 13:40:00,50.0,50.01,49.97,49.99,9200.0,43.2747,43.2834,43.2488,43.2661,9200.0
2014-05-16 13:50:00,49.99,50.01,49.97,49.99,5300.0,43.2661,43.2834,43.2488,43.2661,5300.0
2014-05-16 14:00:00,49.98,50.01,49.97,49.99,10300.0,43.2574,43.2834,43.2488,43.2661,10300.0
2014-05-16 14:10:00,50.0,50.01,49.97,49.98,8600.0,43.2747,43.2834,43.2488,43.2574,8600.0
2014-05-16 14:20:00,49.98,50.05,49.97,50.04,10600.0,43.2574,43.318,43.2488,43.3094,10600.0
2014-05-16 14:30:00,50.07,50.14,50.06,50.14,5000.0,43.3353,43.3959,43.3267,43.3959,5000.0
2014-05-16 14:40:00,50.17,50.25,50.17,50.2,4000.0,43.4219,43.4911,43.4219,43.4478,4000.0
2014-05-16 14:50:00,50.23,50.36,50.23,50.36,14900.0,43.4738,43.5863,43.4738,43.5863,14900.0
2014-05-16 15:00:00,50.36,50.5,50.36,50.49,8400.0,43.5863,43.7075,43.5863,43.6988,8400.0
2014-05-16 15:10:00,50.48,50.52,50.47,50.47,12900.0,43.6902,43.7248,43.6815,43.6815,12900.0
2014-05-16 15:20:00,50.46,50.51,50.46,50.48,16900.0,43.6729,43.7161,43.6729,43.6902,16900.0
2014-05-16 15:30:00,50.49,50.53,50.47,50.5,18300.0,43.6988,43.7335,43.6815,43.7075,18300.0
2014-05-16 15:40:00,50.51,50.62,50.49,50.6,29100.0,43.7161,43.8114,43.6988,43.794,29100.0
2014-05-16 15:50:00,50.61,50.62,50.56,50.59,47900.0,43.8027,43.8114,43.7594,43.7854,47900.0
2014-05-19 09:30:00,50.43,50.43,50.13,50.35,70600.0,43.6469,43.6469,43.3873,43.5777,70600.0
2014-05-19 09:40:00,50.35,50.65,50.35,50.61,32900.0,43.5777,43.8373,43.5777,43.8027,32900.0
2014-05-19 09:50:00,50.61,50.61,50.31,50.34,18200.0,43.8027,43.8027,43.543,43.569,18200.0
2014-05-19 10:00:00,50.34,50.49,50.34,50.45,18700.0,43.569,43.6988,43.569,43.6642,18700.0
2014-05-19 10:10:00,50.45,50.75,50.45,50.73,8900.0,43.6642,43.9239,43.6642,43.9066,8900.0
2014-05-19 10:20:00,50.73,50.73,50.47,50.48,27000.0,43.9066,43.9066,43.6815,43.6902,27000.0
2014-05-19 10:30:00,50.48,50.54,50.47,50.5,23700.0,43.6902,43.7421,43.6815,43.7075,23700.0
2014-05-19 10:40:00,50.49,50.49,50.41,50.42,7800.0,43.6988,43.6988,43.6296,43.6383,7800.0
2014-05-19 10:50:00,50.42,50.45,50.39,50.43,11200.0,43.6383,43.6642,43.6123,43.6469,11200.0
2014-05-19 11:00:00,50.44,50.53,50.43,50.52,5400.0,43.6556,43.7335,43.6469,43.7248,5400.0
2014-05-19 11:10:00,50.54,50.62,50.5,50.5,11600.0,43.7421,43.8114,43.7075,43.7075,11600.0
2014-05-19 11:20:00,50.52,50.53,50.45,50.48,9200.0,43.7248,43.7335,43.6642,43.6902,9200.0
2014-05-19 11:30:00,50.49,50.5,50.46,50.48,7100.0,43.6988,43.7075,43.6729,43.6902,7100.0
2014-05-19 11:40:00,50.49,50.53,50.47,50.51,6700.0,43.6988,43.7335,43.6815,43.7161,6700.0
2014-05-19 11:50:00,50.52,50.57,50.49,50.57,8700.0,43.7248,43.7681,43.6988,43.7681,8700.0
2014-05-19 12:00:00,50.57,50.65,50.54,50.63,3800.0,43.7681,43.8373,43.7421,43.82,3800.0
2014-05-19 12:10:00,50.61,50.62,50.6,50.6,2500.0,43.8027,43.8114,43.794,43.794,2500.0
2014-05-19 12:20:00,50.61,50.63,50.6,50.61,3800.0,43.8027,43.82,43.794,43.8027,3800.0
2014-05-19 12:30:00,50.59,50.6,50.52,50.53,4500.0,43.7854,43.794,43.7248,43.7335,4500.0
2014-05-19 12:40:00,50.53,50.54,50.5,50.52,7200.0,43.7335,43.7421,43.7075,43.7248,7200.0
2014-05-19 12:50:00,50.53,50.54,50.45,50.5,9200.0,43.7335,43.7421,43.6642,43.7075,9200.0
2014-05-19 13:00:00,50.5,50.52,50.42,50.42,9300.0,43.7075,43.7248,43.6383,43.6383,9300.0
2014-05-19 13:10:00,50.42,50.42,50.33,50.33,14000.0,43.6383,43.6383,43.5604,43.5604,14000.0
2014-05-19 13:20:00,50.33,50.37,50.31,50.36,5300.0,43.5604,43.595,43.543,43.5863,5300.0
2014-05-19 13:30:00,50.36,50.45,50.35,50.43,11800.0,43.5863,43.6642,43.5777,43.6469,11800.0
2014-05-19 13:40:00,50.44,50.49,50.44,50.48,4500.0,43.6556,43.6988,43.6556,43.6902,4500.0
2014-05-19 13:50:00,50.49,50.57,50.48,50.53,6500.0,43.6988,43.7681,43.6902,43.7335,6500.0
2014-05-19 14:00:00,50.53,50.57,50.5,50.52,6300.0,43.7335,43.7681,43.7075,43.7248,6300.0
2014-05-19 14:10:00,50.5,50.53,50.5,50.52,6600.0,43.7075,43.7335,43.7075,43.7248,6600.0
2014-05-19 14:20:00,50.51,50.61,50.51,50.57,6700.0,43.7161,43.8027,43.7161,43.7681,6700.0
2014-05-19 14:30:00,50.58,50.58,50.49,50.52,4400.0,43.7767,43.7767,43.6988,43.7248,4400.0
2014-05-19 14:40:00,50.52,50.53,50.51,50.51,4400.0,43.7248,43.7335,43.7161,43.7161,4400.0
2014-05-19 14:50:00,50.5,50.52,50.49,50.49,6300.0,43.7075,43.7248,43.6988,43.6988,6300.0
2014-05-19 15:00:00,50.5,50.51,50.49,50.5,3100.0,43.7075,43.7161,43.6988,43.7075,3100.0
2014-05-19 15:10:00,50.51,50.6,50.49,50.6,16000.0,43.7161,43.794,43.6988,43.794,16000.0
2014-05-19 15:20:00,50.56,50.64,50.56,50.59,13900.0,43.7594,43.8287,43.7594,43.7854,13900.0
2014-05-19 15:30:00,50.6,50.69,50.59,50.67,10600.0,43.794,43.8719,43.7854,43.8546,10600.0
2014-05-19 15:40:00,50.67,50.76,50.67,50.73,19800.0,43.8546,43.9325,43.8546,43.9066,19800.0
2014-05-19 15:50:00,50.72,50.73,50.64,50.64,44500.0,43.8979,43.9066,43.8287,43.8287,44500.0
2014-05-20 09:30:00,50.47,50.72,50.4,50.4,6300.0,43.6815,43.8979,43.6209,43.6209,6300.0
2014-05-20 09:40:00,50.37,50.49,50.26,50.34,18900.0,43.595,43.6988,43.4998,43.569,18900.0
2014-05-20 09:50:00,50.29,50.41,50.24,50.35,25100.0,43.5257,43.6296,43.4825,43.5777,25100.0
2014-05-20 10:00:00,50.38,50.51,50.3,50.48,19400.0,43.6036,43.7161,43.5344,43.6902,19400.0
2014-05-20 10:10:00,50.45,50.49,50.41,50.44,5800.0,43.6642,43.6988,43.6296,43.6556,5800.0
2014-05-20 10:20:00,50.41,50.46,50.39,50.45,8500.0,43.6296,43.6729,43.6123,43.6642,8500.0
2014-05-20 10:30:00,50.45,50.47,50.42,50.42,5600.0,43.6642,43.6815,43.6383,43.6383,5600.0
2014-05-20 10:40:00,50.41,50.46,50.39,50.41,20200.0,43.6296,43.6729,43.6123,43.6296,20200.0
2014-05-20 10:50:00,50.41,50.41,50.34,50.35,12300.0,43.6296,43.6296,43.569,43.5777,12300.0
2014-05-20 11:00:00,50.32,50.38,50.32,50.35,7900.0,43.5517,43.6036,43.5517,43.5777,7900.0
2014-05-20 11:10:00,50.34,50.38,50.34,50.36,7200.0,43.569,43.6036,43.569,43.5863,7200.0
2014-05-20 11:20:00,50.38,50.5,50.36,50.47,6800.0,43.6036,43.7075,43.5863,43.6815,6800.0
2014-05-20 11:30:00,50.5,50.55,50.45,50.47,5800.0,43.7075,43.7508,43.6642,43.6815,5800.0
2014-05-20 11:40:00,50.49,50.57,50.46,50.53,4000.0,43.6988,43.7681,43.6729,43.7335,4000.0
2014-05-20 11:50:00,50.45,50.47,50.37,50.38,17100.0,43.6642,43.6815,43.595,43.6036,17100.0
2014-05-20 12:00:00,50.36,50.36,50.25,50.32,15700.0,43.5863,43.5863,43.4911,43.5517,15700.0
2014-05-20 12:10:00,50.32,50.32,50.25,50.3,10700.0,43.5517,43.5517,43.4911,43.5344,10700.0
2014-05-20 12:20:00,50.3,50.3,50.25,50.28,13200.0,43.5344,43.5344,43.4911,43.5171,13200.0
2014-05-20 12:30:00,50.28,50.28,50.19,50.19,6400.0,43.5171,43.5171,43.4392,43.4392,6400.0
2014-05-20 12:40:00,50.2,50.25,50.15,50.15,8800.0,43.4478,43.4911,43.4046,43.4046,8800.0
2014-05-20 12:50:00,50.16,50.19,50.15,50.15,2200.0,43.4132,43.4392,43.4046,43.4046,2200.0
2014-05-20 13:00:00,50.16,50.22,50.15,50.21,5300.0,43.4132,43.4652,43.4046,43.4565,5300.0
2014-05-20 13:10:00,50.23,50.23,50.15,50.15,4700.0,43.4738,43.4738,43.4046,43.4046,4700.0
2014-05-20 13:20:00,50.15,50.28,50.15,50.26,7100.0,43.4046,43.5171,43.4046,43.4998,7100.0
2014-05-20 13:30:00,50.26,50.3,50.24,50.28,3100.0,43.4998,43.5344,43.4825,43.5171,3100.0
2014-05-20 13:40:00,50.26,50.28,50.19,50.22,4000.0,43.4998,43.5171,43.4392,43.4652,4000.0
2014-05-20 13:50:00,50.24,50.25,50.17,50.18,7800.0,43.4825,43.4911,43.4219,43.4305,7800.0
2014-05-20 14:00:00,50.19,50.24,50.16,50.21,15800.0,43.4392,43.4825,43.4132,43.4565,15800.0
2014-05-20 14:10:00,50.2,50.2,50.12,50.16,4900.0,43.4478,43.4478,43.3786,43.4132,4900.0
2014-05-20 14:20:00,50.17,50.21,50.16,50.19,9000.0,43.4219,43.4565,43.4132,43.4392,9000.0
2014-05-20 14:30:00,50.19,50.21,50.17,50.19,5100.0,43.4392,43.4565,43.4219,43.4392,5100.0
2014-05-20 14:40:00,50.19,50.34,50.19,50.27,8600.0,43.4392,43.569,43.4392,43.5084,8600.0
2014-05-20 14:50:00,50.26,50.29,50.23,50.26,5100.0,43.4998,43.5257,43.4738,43.4998,5100.0
2014-05-20 15:00:00,50.26,50.31,50.2,50.21,24800.0,43.4998,43.543,43.4478,43.4565,24800.0
2014-05-20 15:10:00,50.2,50.22,50.03,50.09,31500.0,43.4478,43.4652,43.3007,43.3526,31500.0
2014-05-20 15:20:00,50.09,50.1,50.03,50.06,31300.0,43.3526,43.3613,43.3007,43.3267,31300.0
2014-05-20 15:30:00,50.04,50.22,50.04,50.17,43400.0,43.3094,43.4652,43.3094,43.4219,43400.0
2014-05-20 15:40:00,50.17,50.21,50.15,50.21,40900.0,43.4219,43.4565,43.4046,43.4565,40900.0
2014-05-20 15:50:00,50.2,50.21,50.02,50.08,109400.0,43.4478,43.4565,43.2921,43.344,109400.0
2014-05-21 09:30:00,50.0,50.17,49.93,50.03,24100.0,43.2747,43.4219,43.2142,43.3007,24100.0
2014-05-21 09:40:00,49.98,50.08,49.91,49.94,45500.0,43.2574,43.344,43.1968,43.2228,45500.0
2014-05-21 09:50:00,49.92,49.97,49.9,49.96,10300.0,43.2055,43.2488,43.1882,43.2401,10300.0
2014-05-21 10:00:00,49.95,50.03,49.95,49.99,16500.0,43.2315,43.3007,43.2315,43.2661,16500.0
2014-05-21 10:10:00,50.0,50.17,50.0,50.16,19300.0,43.2747,43.4219,43.2747,43.4132,19300.0
2014-05-21 10:20:00,50.16,50.19,50.1,50.14,11600.0,43.4132,43.4392,43.3613,43.3959,11600.0
2014-05-21 10:30:00,50.15,50.27,50.15,50.27,2000.0,43.4046,43.5084,43.4046,43.5084,2000.0
2014-05-21 10:40:00,50.32,50.43,50.28,50.43,21200.0,43.5517,43.6469,43.5171,43.6469,21200.0
2014-05-21 10:50:00,50.42,50.45,50.39,50.4,8500.0,43.6383,43.6642,43.6123,43.6209,8500.0
2014-05-21 11:00:00,50.39,50.43,50.33,50.41,16000.0,43.6123,43.6469,43.5604,43.6296,16000.0
2014-05-21 11:10:00,50.44,50.46,50.42,50.42,5100.0,43.6556,43.6729,43.6383,43.6383,5100.0
2014-05-21 11:20:00,50.45,50.45,50.42,50.44,7800.0,43.6642,43.6642,43.6383,43.6556,7800.0
2014-05-21 11:30:00,50.44,50.45,50.36,50.36,6700.0,43.6556,43.6642,43.5863,43.5863,6700.0
2014-05-21 11:40:00,50.35,50.35,50.27,50.28,5800.0,43.5777,43.5777,43.5084,43.5171,5800.0
2014-05-21 11:50:00,50.28,50.29,50.08,50.11,24500.0,43.5171,43.5257,43.344,43.3699,24500.0
2014-05-21 12:00:00,50.11,50.16,50.11,50.15,3100.0,43.3699,43.4132,43.3699,43.4046,3100.0
2014-05-21 12:10:00,50.17,50.21,50.17,50.19,3000.0,43.4219,43.4565,43.4219,43.4392,3000.0
2014-05-21 12:20:00,50.2,50.3,50.2,50.29,3300.0,43.4478,43.5344,43.4478,43.5257,3300.0
2014-05-21 12:30:00,50.3,50.3,50.19,50.26,3900.0,43.5344,43.5344,43.4392,43.4998,3900.0
2014-05-21 12:40:00,50.27,50.3,50.19,50.19,5600.0,43.5084,43.5344,43.4392,43.4392,5600.0
2014-05-21 12:50:00,50.26,50.29,50.24,50.28,1400.0,43.4998,43.5257,43.4825,43.5171,1400.0
2014-05-21 13:00:00,50.29,50.4,50.29,50.38,3500.0,43.5257,43.6209,43.5257,43.6036,3500.0
2014-05-21 13:10:00,50.39,50.4,50.37,50.4,2600.0,43.6123,43.6209,43.595,43.6209,2600.0
2014-05-21 13:20:00,50.38,50.4,50.38,50.39,1100.0,43.6036,43.6209,43.6036,43.6123,1100.0
2014-05-21 13:30:00,50.39,50.4,50.39,50.39,3000.0,43.6123,43.6209,43.6123,43.6123,3000.0
2014-05-21 13:40:00,50.39,50.4,50.39,50.4,4300.0,43.6123,43.6209,43.6123,43.6209,4300.0
2014-05-21 13:50:00,50.4,50.4,50.38,50.39,3800.0,43.6209,43.6209,43.6036,43.6123,3800.0
2014-05-21 14:00:00,50.39,50.41,50.32,50.35,9700.0,43.6123,43.6296,43.5517,43.5777,9700.0
2014-05-21 14:10:00,50.32,50.34,50.25,50.32,12600.0,43.5517,43.569,43.4911,43.5517,12600.0
2014-05-21 14:20:00,50.3,50.31,50.24,50.27,3900.0,43.5344,43.543,43.4825,43.5084,3900.0
2014-05-21 14:30:00,50.29,50.32,50.29,50.3,3900.0,43.5257,43.5517,43.5257,43.5344,3900.0
2014-05-21 14:40:00,50.3,50.4,50.3,50.39,9700.0,43.5344,43.6209,43.5344,43.6123,9700.0
2014-05-21 14:50:00,50.4,50.41,50.34,50.34,11100.0,43.6209,43.6296,43.569,43.569,11100.0
2014-05-21 15:00:00,50.34,50.38,50.34,50.36,8700.0,43.569,43.6036,43.569,43.5863,8700.0
2014-05-21 15:10:00,50.37,50.4,50.35,50.4,14600.0,43.595,43.6209,43.5777,43.6209,14600.0
2014-05-21 15:20:00,50.4,50.41,50.39,50.39,4600.0,43.6209,43.6296,43.6123,43.6123,4600.0
2014-05-21 15:30:00,50.38,50.39,50.35,50.36,8300.0,43.6036,43.6123,43.5777,43.5863,8300.0
2014-05-21 15:40:00,50.35,50.4,50.35,50.39,9700.0,43.5777,43.6209,43.5777,43.6123,9700.0
2014-05-21 15:50:00,50.39,50.39,50.2,50.23,85100.0,43.6123,43.6123,43.4478,43.4738,85100.0
2014-05-22 09:30:00,50.35,50.56,50.16,50.43,22800.0,43.5777,43.7594,43.4132,43.6469,22800.0
2014-05-22 09:40:00,50.43,50.68,50.42,50.61,11100.0,43.6469,43.8633,43.6383,43.8027,11100.0
2014-05-22 09:50:00,50.65,50.8,50.65,50.77,12400.0,43.8373,43.9671,43.8373,43.9412,12400.0
2014-05-22 10:00:00,50.77,50.8,50.72,50.73,10600.0,43.9412,43.9671,43.8979,43.9066,10600.0
2014-05-22 10:10:00,50.78,50.85,50.77,50.84,6700.0,43.9498,44.0104,43.9412,44.0018,6700.0
2014-05-22 10:20:00,50.84,50.87,50.76,50.76,6500.0,44.0018,44.0277,43.9325,43.9325,6500.0
2014-05-22 10:30:00,50.75,50.86,50.75,50.86,7900.0,43.9239,44.0191,43.9239,44.0191,7900.0
2014-05-22 10:40:00,50.87,50.91,50.85,50.91,7000.0,44.0277,44.0623,44.0104,44.0623,7000.0
2014-05-22 10:50:00,50.93,50.94,50.88,50.92,8500.0,44.0797,44.0883,44.0364,44.071,8500.0
2014-05-22 11:00:00,50.92,50.94,50.91,50.92,10400.0,44.071,44.0883,44.0623,44.071,10400.0
2014-05-22 11:10:00,50.94,50.95,50.91,50.95,9600.0,44.0883,44.097,44.0623,44.097,9600.0
2014-05-22 11:20:00,50.95,50.98,50.94,50.96,5100.0,44.097,44.1229,44.0883,44.1056,5100.0
2014-05-22 11:30:00,50.96,50.99,50.94,50.97,5600.0,44.1056,44.1316,44.0883,44.1143,5600.0
2014-05-22 11:40:00,50.96,50.99,50.92,50.92,9400.0,44.1056,44.1316,44.071,44.071,9400.0
2014-05-22 11:50:00,50.92,50.97,50.89,50.94,7700.0,44.071,44.1143,44.045,44.0883,7700.0
2014-05-22 12:00:00,50.94,50.99,50.93,50.97,5500.0,44.0883,44.1316,44.0797,44.1143,5500.0
2014-05-22 12:10:00,50.96,50.97,50.93,50.95,4200.0,44.1056,44.1143,44.0797,44.097,4200.0
2014-05-22 12:20:00,50.93,50.97,50.93,50.93,8400.0,44.0797,44.1143,44.0797,44.0797,8400.0
2014-05-22 12:30:00,50.95,50.96,50.93,50.95,6800.0,44.097,44.1056,44.0797,44.097,6800.0
2014-05-22 12:40:00,50.94,50.95,50.93,50.94,11000.0,44.0883,44.097,44.0797,44.0883,11000.0
2014-05-22 12:50:00,50.93,50.93,50.88,50.9,7100.0,44.0797,44.0797,44.0364,44.0537,7100.0
2014-05-22 13:00:00,50.91,50.94,50.9,50.94,4100.0,44.0623,44.0883,44.0537,44.0883,4100.0
2014-05-22 13:10:00,50.94,50.95,50.93,50.93,7300.0,44.0883,44.097,44.0797,44.0797,7300.0
2014-05-22 13:20:00,50.94,50.96,50.93,50.95,10900.0,44.0883,44.1056,44.0797,44.097,10900.0
2014-05-22 13:30:00,50.94,50.96,50.93,50.96,8800.0,44.0883,44.1056,44.0797,44.1056,8800.0
2014-05-22 13:40:00,50.95,50.95,50.92,50.94,9700.0,44.097,44.097,44.071,44.0883,9700.0
2014-05-22 13:50:00,50.94,50.95,50.9,50.92,12200.0,44.0883,44.097,44.0537,44.071,12200.0
2014-05-22 14:00:00,50.92,50.92,50.83,50.88,10700.0,44.071,44.071,43.9931,44.0364,10700.0
2014-05-22 14:10:00,50.87,50.89,50.87,50.87,8100.0,44.0277,44.045,44.0277,44.0277,8100.0
2014-05-22 14:20:00,50.88,50.89,50.86,50.86,5200.0,44.0364,44.045,44.0191,44.0191,5200.0
2014-05-22 14:30:00,50.87,50.89,50.86,50.87,12100.0,44.0277,44.045,44.0191,44.0277,12100.0
2014-05-22 14:40:00,50.87,50.89,50.86,50.89,6100.0,44.0277,44.045,44.0191,44.045,6100.0
2014-05-22 14:50:00,50.89,50.95,50.89,50.95,7900.0,44.045,44.097,44.045,44.097,7900.0
2014-05-22 15:00:00,50.94,50.95,50.9,50.91,8800.0,44.0883,44.097,44.0537,44.0623,8800.0
2014-05-22 15:10:00,50.91,50.95,50.9,50.95,6100.0,44.0623,44.097,44.0537,44.097,6100.0
2014-05-22 15:20:00,50.95,50.95,50.89,50.9,13500.0,44.097,44.097,44.045,44.0537,13500.0
2014-05-22 15:30:00,50.91,50.91,50.89,50.9,18400.0,44.0623,44.0623,44.045,44.0537,18400.0
2014-05-22 15:40:00,50.89,50.92,50.88,50.91,22600.0,44.045,44.071,44.0364,44.0623,22600.0
2014-05-22 15:50:00,50.91,50.96,50.9,50.93,40800.0,44.0623,44.1056,44.0537,44.0797,40800.0
2014-05-23 09:30:00,50.28,50.3,48.89,48.94,122500.0,43.5171,43.5344,42.314,42.3573,122500.0
2014-05-23 09:40:00,48.96,49.48,48.95,49.28,86400.0,42.3746,42.8247,42.366,42.6516,86400.0
2014-05-23 09:50:00,49.34,49.53,49.31,49.4,104400.0,42.7035,42.868,42.6776,42.7554,104400.0
2014-05-23 10:00:00,49.4,49.51,49.25,49.36,115100.0,42.7554,42.8507,42.6256,42.7208,115100.0
2014-05-23 10:10:00,49.39,49.4,49.18,49.31,34100.0,42.7468,42.7554,42.565,42.6776,34100.0
2014-05-23 10:20:00,49.32,49.69,49.32,49.66,52200.0,42.6862,43.0064,42.6862,42.9805,52200.0
2014-05-23 10:30:00,49.66,49.79,49.62,49.77,32900.0,42.9805,43.093,42.9459,43.0757,32900.0
2014-05-23 10:40:00,49.76,49.9,49.76,49.9,41800.0,43.067,43.1882,43.067,43.1882,41800.0
2014-05-23 10:50:00,49.9,50.0,49.89,50.0,75900.0,43.1882,43.2747,43.1795,43.2747,75900.0
2014-05-23 11:00:00,50.0,50.04,49.9,49.98,75500.0,43.2747,43.3094,43.1882,43.2574,75500.0
2014-05-23 11:10:00,49.98,50.01,49.9,49.96,25400.0,43.2574,43.2834,43.1882,43.2401,25400.0
2014-05-23 11:20:00,49.94,50.04,49.92,50.01,83100.0,43.2228,43.3094,43.2055,43.2834,83100.0
2014-05-23 11:30:00,50.01,50.2,50.0,50.04,24600.0,43.2834,43.4478,43.2747,43.3094,24600.0
2014-05-23 11:40:00,50.03,50.11,50.03,50.09,8200.0,43.3007,43.3699,43.3007,43.3526,8200.0
2014-05-23 11:50:00,50.06,50.14,50.05,50.1,15600.0,43.3267,43.3959,43.318,43.3613,15600.0
2014-05-23 12:00:00,50.1,50.14,49.88,49.88,143500.0,43.3613,43.3959,43.1709,43.1709,143500.0
2014-05-23 12:10:00,49.88,49.9,49.72,49.73,16200.0,43.1709,43.1882,43.0324,43.0411,16200.0
2014-05-23 12:20:00,49.74,49.8,49.72,49.75,16500.0,43.0497,43.1016,43.0324,43.0584,16500.0
2014-05-23 12:30:00,49.75,49.79,49.72,49.72,20100.0,43.0584,43.093,43.0324,43.0324,20100.0
2014-05-23 12:40:00,49.72,49.79,49.72,49.74,15800.0,43.0324,43.093,43.0324,43.0497,15800.0
2014-05-23 12:50:00,49.74,49.75,49.62,49.74,22600.0,43.0497,43.0584,42.9459,43.0497,22600.0
2014-05-23 13:00:00,49.72,49.84,49.7,49.81,12500.0,43.0324,43.1363,43.0151,43.1103,12500.0
2014-05-23 13:10:00,49.81,49.89,49.77,49.88,16800.0,43.1103,43.1795,43.0757,43.1709,16800.0
2014-05-23 13:20:00,49.88,50.03,49.88,49.97,17900.0,43.1709,43.3007,43.1709,43.2488,17900.0
2014-05-23 13:30:00,49.97,50.03,49.93,49.99,6600.0,43.2488,43.3007,43.2142,43.2661,6600.0
2014-05-23 13:40:00,49.99,50.03,49.94,49.95,9600.0,43.2661,43.3007,43.2228,43.2315,9600.0
2014-05-23 13:50:00,49.96,50.01,49.95,50.0,8200.0,43.2401,43.2834,43.2315,43.2747,8200.0
2014-05-23 14:00:00,49.98,50.04,49.94,49.95,13100.0,43.2574,43.3094,43.2228,43.2315,13100.0
2014-05-23 14:10:00,49.95,49.98,49.9,49.91,8400.0,43.2315,43.2574,43.1882,43.1968,8400.0
2014-05-23 14:20:00,49.9,50.0,49.9,50.0,10300.0,43.1882,43.2747,43.1882,43.2747,10300.0
2014-05-23 14:30:00,50.0,50.04,49.99,50.03,5200.0,43.2747,43.3094,43.2661,43.3007,5200.0
2014-05-23 14:40:00,50.04,50.04,49.95,49.98,37400.0,43.3094,43.3094,43.2315,43.2574,37400.0
2014-05-23 14:50:00,49.98,50.03,49.97,50.0,13900.0,43.2574,43.3007,43.2488,43.2747,13900.0
2014-05-23 15:00:00,50.0,50.01,49.96,49.98,26000.0,43.2747,43.2834,43.2401,43.2574,26000.0
2014-05-23 15:10:00,49.98,50.04,49.97,50.03,18200.0,43.2574,43.3094,43.2488,43.3007,18200.0
2014-05-23 15:20:00,50.04,50.19,50.03,50.1,25000.0,43.3094,43.4392,43.3007,43.3613,25000.0
2014-05-23 15:30:00,50.08,50.09,50.04,50.07,11800.0,43.344,43.3526,43.3094,43.3353,11800.0
2014-05-23 15:40:00,50.07,50.1,50.05,50.06,19400.0,43.3353,43.3613,43.318,43.3267,19400.0
2014-05-23 15:50:00,50.05,50.07,49.99,50.03,49600.0,43.318,43.3353,43.2661,43.3007,49600.0
2014-05-27 09:30:00,50.13,50.43,49.62,49.81,47400.0,43.3873,43.6469,42.9459,43.1103,47400.0
2014-05-27 09:40:00,49.71,49.81,49.36,49.39,65900.0,43.0238,43.1103,42.7208,42.7468,65900.0
2014-05-27 09:50:00,49.37,49.5,49.37,49.42,27200.0,42.7295,42.842,42.7295,42.7728,27200.0
2014-05-27 10:00:00,49.41,49.65,49.41,49.55,31800.0,42.7641,42.9718,42.7641,42.8853,31800.0
2014-05-27 10:10:00,49.55,49.64,49.54,49.63,15800.0,42.8853,42.9632,42.8766,42.9545,15800.0
2014-05-27 10:20:00,49.62,49.64,49.58,49.6,12400.0,42.9459,42.9632,42.9112,42.9285,12400.0
2014-05-27 10:30:00,49.61,49.65,49.58,49.59,10000.0,42.9372,42.9718,42.9112,42.9199,10000.0
2014-05-27 10:40:00,49.59,49.64,49.53,49.6,16900.0,42.9199,42.9632,42.868,42.9285,16900.0
2014-05-27 10:50:00,49.6,49.6,49.53,49.54,16100.0,42.9285,42.9285,42.868,42.8766,16100.0
2014-05-27 11:00:00,49.53,49.59,49.52,49.58,6300.0,42.868,42.9199,42.8593,42.9112,6300.0
2014-05-27 11:10:00,49.59,49.59,49.52,49.57,9200.0,42.9199,42.9199,42.8593,42.9026,9200.0
2014-05-27 11:20:00,49.55,49.55,49.48,49.48,11700.0,42.8853,42.8853,42.8247,42.8247,11700.0
2014-05-27 11:30:00,49.49,49.57,49.49,49.53,14300.0,42.8333,42.9026,42.8333,42.868,14300.0
2014-05-27 11:40:00,49.54,49.55,49.48,49.51,15900.0,42.8766,42.8853,42.8247,42.8507,15900.0
2014-05-27 11:50:00,49.49,49.59,49.49,49.57,13900.0,42.8333,42.9199,42.8333,42.9026,13900.0
2014-05-27 12:00:00,49.55,49.57,49.48,49.49,13700.0,42.8853,42.9026,42.8247,42.8333,13700.0
2014-05-27 12:10:00,49.49,49.5,49.48,49.48,6500.0,42.8333,42.842,42.8247,42.8247,6500.0
2014-05-27 12:20:00,49.48,49.48,49.37,49.37,14300.0,42.8247,42.8247,42.7295,42.7295,14300.0
2014-05-27 12:30:00,49.37,49.41,49.35,49.4,8500.0,42.7295,42.7641,42.7122,42.7554,8500.0
2014-05-27 12:40:00,49.4,49.49,49.4,49.49,3700.0,42.7554,42.8333,42.7554,42.8333,3700.0
2014-05-27 12:50:00,49.49,49.5,49.46,49.48,5500.0,42.8333,42.842,42.8074,42.8247,5500.0
2014-05-27 13:00:00,49.47,49.48,49.44,49.45,11200.0,42.816,42.8247,42.7901,42.7987,11200.0
2014-05-27 13:10:00,49.45,49.5,49.44,49.5,6000.0,42.7987,42.842,42.7901,42.842,6000.0
2014-05-27 13:20:00,49.49,49.5,49.42,49.42,9200.0,42.8333,42.842,42.7728,42.7728,9200.0
2014-05-27 13:30:00,49.43,49.44,49.4,49.43,8500.0,42.7814,42.7901,42.7554,42.7814,8500.0
2014-05-27 13:40:00,49.43,49.44,49.42,49.43,3500.0,42.7814,42.7901,42.7728,42.7814,3500.0
2014-05-27 13:50:00,49.42,49.5,49.42,49.49,10500.0,42.7728,42.842,42.7728,42.8333,10500.0
2014-05-27 14:00:00,49.5,49.53,49.49,49.51,25300.0,42.842,42.868,42.8333,42.8507,25300.0
2014-05-27 14:10:00,49.51,49.57,49.46,49.56,45800.0,42.8507,42.9026,42.8074,42.8939,45800.0
2014-05-27 14:20:00,49.56,49.6,49.55,49.58,19400.0,42.8939,42.9285,42.8853,42.9112,19400.0
2014-05-27 14:30:00,49.58,49.62,49.58,49.58,22900.0,42.9112,42.9459,42.9112,42.9112,22900.0
2014-05-27 14:40:00,49.58,49.62,49.58,49.58,15700.0,42.9112,42.9459,42.9112,42.9112,15700.0
2014-05-27 14:50:00,49.58,49.62,49.58,49.59,15500.0,42.9112,42.9459,42.9112,42.9199,15500.0
2014-05-27 15:00:00,49.6,49.62,49.58,49.6,14600.0,42.9285,42.9459,42.9112,42.9285,14600.0
2014-05-27 15:10:00,49.6,49.63,49.58,49.63,11900.0,42.9285,42.9545,42.9112,42.9545,11900.0
2014-05-27 15:20:00,49.63,49.65,49.61,49.63,24300.0,42.9545,42.9718,42.9372,42.9545,24300.0
2014-05-27 15:30:00,49.64,49.65,49.63,49.65,18100.0,42.9632,42.9718,42.9545,42.9718,18100.0
2014-05-27 15:40:00,49.65,49.68,49.63,49.64,35000.0,42.9718,42.9978,42.9545,42.9632,35000.0
2014-05-27 15:50:00,49.65,49.67,49.61,49.63,49300.0,42.9718,42.9891,42.9372,42.9545,49300.0
2014-05-28 09:30:00,49.54,49.87,49.52,49.71,28000.0,42.8766,43.1622,42.8593,43.0238,28000.0
2014-05-28 09:40:00,49.73,49.74,49.63,49.71,17400.0,43.0411,43.0497,42.9545,43.0238,17400.0
2014-05-28 09:50:00,49.71,49.8,49.65,49.65,9900.0,43.0238,43.1016,42.9718,42.9718,9900.0
2014-05-28 10:00:00,49.65,49.73,49.6,49.64,36700.0,42.9718,43.0411,42.9285,42.9632,36700.0
2014-05-28 10:10:00,49.63,49.64,49.59,49.62,14000.0,42.9545,42.9632,42.9199,42.9459,14000.0
2014-05-28 10:20:00,49.63,49.64,49.55,49.56,6900.0,42.9545,42.9632,42.8853,42.8939,6900.0
2014-05-28 10:30:00,49.54,49.54,49.4,49.4,8600.0,42.8766,42.8766,42.7554,42.7554,8600.0
2014-05-28 10:40:00,49.41,49.41,49.34,49.41,13600.0,42.7641,42.7641,42.7035,42.7641,13600.0
2014-05-28 10:50:00,49.41,49.43,49.33,49.35,6600.0,42.7641,42.7814,42.6949,42.7122,6600.0
2014-05-28 11:00:00,49.38,49.52,49.35,49.52,16100.0,42.7381,42.8593,42.7122,42.8593,16100.0
2014-05-28 11:10:00,49.52,49.64,49.5,49.64,23400.0,42.8593,42.9632,42.842,42.9632,23400.0
2014-05-28 11:20:00,49.64,49.7,49.64,49.69,5400.0,42.9632,43.0151,42.9632,43.0064,5400.0
2014-05-28 11:30:00,49.7,49.82,49.7,49.82,5500.0,43.0151,43.119,43.0151,43.119,5500.0
2014-05-28 11:40:00,49.81,49.81,49.71,49.74,6400.0,43.1103,43.1103,43.0238,43.0497,6400.0
2014-05-28 11:50:00,49.73,49.81,49.72,49.81,9100.0,43.0411,43.1103,43.0324,43.1103,9100.0
2014-05-28 12:00:00,49.82,49.85,49.81,49.85,2200.0,43.119,43.1449,43.1103,43.1449,2200.0
2014-05-28 12:10:00,49.84,49.86,49.81,49.84,2600.0,43.1363,43.1536,43.1103,43.1363,2600.0
2014-05-28 12:20:00,49.84,49.86,49.81,49.85,2100.0,43.1363,43.1536,43.1103,43.1449,2100.0
2014-05-28 12:30:00,49.86,49.89,49.86,49.89,2400.0,43.1536,43.1795,43.1536,43.1795,2400.0
2014-05-28 12:40:00,49.9,49.9,49.82,49.83,13000.0,43.1882,43.1882,43.119,43.1276,13000.0
2014-05-28 12:50:00,49.83,49.83,49.76,49.77,7300.0,43.1276,43.1276,43.067,43.0757,7300.0
2014-05-28 13:00:00,49.78,49.8,49.71,49.74,9300.0,43.0843,43.1016,43.0238,43.0497,9300.0
2014-05-28 13:10:00,49.74,49.81,49.74,49.8,3800.0,43.0497,43.1103,43.0497,43.1016,3800.0
2014-05-28 13:20:00,49.8,49.88,49.77,49.78,9900.0,43.1016,43.1709,43.0757,43.0843,9900.0
2014-05-28 13:30:00,49.76,49.79,49.76,49.78,4600.0,43.067,43.093,43.067,43.0843,4600.0
2014-05-28 13:40:00,49.76,49.77,49.72,49.74,4400.0,43.067,43.0757,43.0324,43.0497,4400.0
2014-05-28 13:50:00,49.73,49.75,49.69,49.71,6900.0,43.0411,43.0584,43.0064,43.0238,6900.0
2014-05-28 14:00:00,49.71,49.71,49.58,49.6,14300.0,43.0238,43.0238,42.9112,42.9285,14300.0
2014-05-28 14:10:00,49.6,49.63,49.58,49.61,10000.0,42.9285,42.9545,42.9112,42.9372,10000.0
2014-05-28 14:20:00,49.62,49.62,49.59,49.6,11100.0,42.9459,42.9459,42.9199,42.9285,11100.0
2014-05-28 14:30:00,49.6,49.61,49.53,49.58,11700.0,42.9285,42.9372,42.868,42.9112,11700.0
2014-05-28 14:40:00,49.58,49.59,49.54,49.58,6900.0,42.9112,42.9199,42.8766,42.9112,6900.0
2014-05-28 14:50:00,49.57,49.59,49.56,49.59,7800.0,42.9026,42.9199,42.8939,42.9199,7800.0
2014-05-28 15:00:00,49.59,49.68,49.58,49.66,11100.0,42.9199,42.9978,42.9112,42.9805,11100.0
2014-05-28 15:10:00,49.65,49.67,49.64,49.65,7300.0,42.9718,42.9891,42.9632,42.9718,7300.0
2014-05-28 15:20:00,49.66,49.7,49.63,49.67,8900.0,42.9805,43.0151,42.9545,42.9891,8900.0
2014-05-28 15:30:00,49.67,49.68,49.64,49.67,9600.0,42.9891,42.9978,42.9632,42.9891,9600.0
2014-05-28 15:40:00,49.67,49.68,49.64,49.68,18200.0,42.9891,42.9978,42.9632,42.9978,18200.0
2014-05-28 15:50:00,49.67,49.68,49.6,49.62,43900.0,42.9891,42.9978,42.9285,42.9459,43900.0
2014-05-29 09:30:00,49.84,50.29,49.67,50.25,51500.0,43.1363,43.5257,42.9891,43.4911,51500.0
2014-05-29 09:40:00,50.25,50.36,50.13,50.27,38700.0,43.4911,43.5863,43.3873,43.5084,38700.0
2014-05-29 09:50:00,50.3,50.46,50.2,50.46,30900.0,43.5344,43.6729,43.4478,43.6729,30900.0
2014-05-29 10:00:00,50.44,50.44,50.12,50.21,27300.0,43.6556,43.6556,43.3786,43.4565,27300.0
2014-05-29 10:10:00,50.21,50.29,50.13,50.29,14200.0,43.4565,43.5257,43.3873,43.5257,14200.0
2014-05-29 10:20:00,50.29,50.5,50.28,50.5,11000.0,43.5257,43.7075,43.5171,43.7075,11000.0
2014-05-29 10:30:00,50.46,50.53,50.45,50.52,9500.0,43.6729,43.7335,43.6642,43.7248,9500.0
2014-05-29 10:40:00,50.52,50.56,50.49,50.54,10200.0,43.7248,43.7594,43.6988,43.7421,10200.0
2014-05-29 10:50:00,50.55,50.55,50.4,50.42,8400.0,43.7508,43.7508,43.6209,43.6383,8400.0
2014-05-29 11:00:00,50.43,50.55,50.42,50.55,6300.0,43.6469,43.7508,43.6383,43.7508,6300.0
2014-05-29 11:10:00,50.57,50.74,50.55,50.7,11000.0,43.7681,43.9152,43.7508,43.8806,11000.0
2014-05-29 11:20:00,50.66,50.7,50.63,50.67,9100.0,43.846,43.8806,43.82,43.8546,9100.0
2014-05-29 11:30:00,50.68,50.7,50.55,50.63,4700.0,43.8633,43.8806,43.7508,43.82,4700.0
2014-05-29 11:40:00,50.63,50.64,50.43,50.43,8600.0,43.82,43.8287,43.6469,43.6469,8600.0
2014-05-29 11:50:00,50.44,50.5,50.36,50.45,7400.0,43.6556,43.7075,43.5863,43.6642,7400.0
2014-05-29 12:00:00,50.46,50.49,50.39,50.39,12400.0,43.6729,43.6988,43.6123,43.6123,12400.0
2014-05-29 12:10:00,50.4,50.4,50.32,50.39,7400.0,43.6209,43.6209,43.5517,43.6123,7400.0
2014-05-29 12:20:00,50.39,50.41,50.27,50.29,5400.0,43.6123,43.6296,43.5084,43.5257,5400.0
2014-05-29 12:30:00,50.27,50.27,50.2,50.24,9800.0,43.5084,43.5084,43.4478,43.4825,9800.0
2014-05-29 12:40:00,50.24,50.24,50.14,50.19,7400.0,43.4825,43.4825,43.3959,43.4392,7400.0
2014-05-29 12:50:00,50.19,50.2,50.04,50.11,14000.0,43.4392,43.4478,43.3094,43.3699,14000.0
2014-05-29 13:00:00,50.11,50.22,50.11,50.22,6100.0,43.3699,43.4652,43.3699,43.4652,6100.0
2014-05-29 13:10:00,50.21,50.22,50.19,50.19,6800.0,43.4565,43.4652,43.4392,43.4392,6800.0
2014-05-29 13:20:00,50.19,50.24,50.19,50.2,5900.0,43.4392,43.4825,43.4392,43.4478,5900.0
2014-05-29 13:30:00,50.19,50.21,50.19,50.19,7800.0,43.4392,43.4565,43.4392,43.4392,7800.0
2014-05-29 13:40:00,50.2,50.21,50.19,50.19,10600.0,43.4478,43.4565,43.4392,43.4392,10600.0
2014-05-29 13:50:00,50.19,50.2,50.17,50.18,15400.0,43.4392,43.4478,43.4219,43.4305,15400.0
2014-05-29 14:00:00,50.18,50.21,50.15,50.16,13500.0,43.4305,43.4565,43.4046,43.4132,13500.0
2014-05-29 14:10:00,50.15,50.17,50.13,50.13,6400.0,43.4046,43.4219,43.3873,43.3873,6400.0
2014-05-29 14:20:00,50.15,50.18,50.13,50.13,10300.0,43.4046,43.4305,43.3873,43.3873,10300.0
2014-05-29 14:30:00,50.13,50.21,50.12,50.18,10800.0,43.3873,43.4565,43.3786,43.4305,10800.0
2014-05-29 14:40:00,50.18,50.18,50.14,50.14,4800.0,43.4305,43.4305,43.3959,43.3959,4800.0
2014-05-29 14:50:00,50.14,50.21,50.14,50.17,5800.0,43.3959,43.4565,43.3959,43.4219,5800.0
2014-05-29 15:00:00,50.17,50.21,50.13,50.13,10600.0,43.4219,43.4565,43.3873,43.3873,10600.0
2014-05-29 15:10:00,50.14,50.18,50.13,50.17,9700.0,43.3959,43.4305,43.3873,43.4219,9700.0
2014-05-29 15:20:00,50.18,50.21,50.16,50.18,12000.0,43.4305,43.4565,43.4132,43.4305,12000.0
2014-05-29 15:30:00,50.18,50.22,50.17,50.19,13600.0,43.4305,43.4652,43.4219,43.4392,13600.0
2014-05-29 15:40:00,50.19,50.2,50.16,50.19,27300.0,43.4392,43.4478,43.4132,43.4392,27300.0
2014-05-29 15:50:00,50.2,50.21,50.16,50.21,56600.0,43.4478,43.4565,43.4132,43.4565,56600.0
2014-05-30 09:30:00,50.3,50.34,50.06,50.28,13000.0,43.5344,43.569,43.3267,43.5171,13000.0
2014-05-30 09:40:00,50.35,50.4,50.13,50.22,21700.0,43.5777,43.6209,43.3873,43.4652,21700.0
2014-05-30 09:50:00,50.23,50.3,50.0,50.15,18100.0,43.4738,43.5344,43.2747,43.4046,18100.0
2014-05-30 10:00:00,50.11,50.25,50.1,50.11,21600.0,43.3699,43.4911,43.3613,43.3699,21600.0
2014-05-30 10:10:00,50.1,50.23,50.01,50.1,17900.0,43.3613,43.4738,43.2834,43.3613,17900.0
2014-05-30 10:20:00,50.09,50.12,50.02,50.04,8700.0,43.3526,43.3786,43.2921,43.3094,8700.0
2014-05-30 10:30:00,50.05,50.09,49.91,49.92,7700.0,43.318,43.3526,43.1968,43.2055,7700.0
2014-05-30 10:40:00,49.95,50.04,49.86,49.9,19200.0,43.2315,43.3094,43.1536,43.1882,19200.0
2014-05-30 10:50:00,49.93,49.99,49.93,49.98,1300.0,43.2142,43.2661,43.2142,43.2574,1300.0
2014-05-30 11:00:00,49.99,50.03,49.97,49.98,16800.0,43.2661,43.3007,43.2488,43.2574,16800.0
2014-05-30 11:10:00,49.97,50.07,49.97,50.04,5300.0,43.2488,43.3353,43.2488,43.3094,5300.0
2014-05-30 11:20:00,50.05,50.12,50.05,50.09,2000.0,43.318,43.3786,43.318,43.3526,2000.0
2014-05-30 11:30:00,50.09,50.15,50.08,50.12,3000.0,43.3526,43.4046,43.344,43.3786,3000.0
2014-05-30 11:40:00,50.13,50.13,50.09,50.12,1300.0,43.3873,43.3873,43.3526,43.3786,1300.0
2014-05-30 11:50:00,50.14,50.14,50.11,50.14,1800.0,43.3959,43.3959,43.3699,43.3959,1800.0
2014-05-30 12:00:00,50.12,50.16,50.07,50.07,2000.0,43.3786,43.4132,43.3353,43.3353,2000.0
2014-05-30 12:10:00,50.1,50.12,50.07,50.12,2700.0,43.3613,43.3786,43.3353,43.3786,2700.0
2014-05-30 12:20:00,50.12,50.13,50.07,50.11,2400.0,43.3786,43.3873,43.3353,43.3699,2400.0
2014-05-30 12:30:00,50.1,50.14,50.05,50.05,3900.0,43.3613,43.3959,43.318,43.318,3900.0
2014-05-30 12:40:00,50.06,50.08,50.03,50.06,2800.0,43.3267,43.344,43.3007,43.3267,2800.0
2014-05-30 12:50:00,50.06,50.08,50.03,50.07,1700.0,43.3267,43.344,43.3007,43.3353,1700.0
2014-05-30 13:00:00,50.03,50.1,50.03,50.08,3000.0,43.3007,43.3613,43.3007,43.344,3000.0
2014-05-30 13:10:00,50.08,50.08,49.99,50.03,2100.0,43.344,43.344,43.2661,43.3007,2100.0
2014-05-30 13:20:00,50.05,50.07,50.02,50.03,2600.0,43.318,43.3353,43.2921,43.3007,2600.0
2014-05-30 13:30:00,50.01,50.06,50.01,50.05,3300.0,43.2834,43.3267,43.2834,43.318,3300.0
2014-05-30 13:40:00,50.05,50.05,49.97,49.97,7300.0,43.318,43.318,43.2488,43.2488,7300.0
2014-05-30 13:50:00,49.97,49.99,49.97,49.98,4200.0,43.2488,43.2661,43.2488,43.2574,4200.0
2014-05-30 14:00:00,49.98,50.0,49.97,49.98,6500.0,43.2574,43.2747,43.2488,43.2574,6500.0
2014-05-30 14:10:00,49.98,50.01,49.97,49.98,9500.0,43.2574,43.2834,43.2488,43.2574,9500.0
2014-05-30 14:20:00,49.98,50.01,49.97,49.99,4300.0,43.2574,43.2834,43.2488,43.2661,4300.0
2014-05-30 14:30:00,50.0,50.01,49.97,49.97,6600.0,43.2747,43.2834,43.2488,43.2488,6600.0
2014-05-30 14:40:00,49.97,50.03,49.97,49.99,5400.0,43.2488,43.3007,43.2488,43.2661,5400.0
2014-05-30 14:50:00,49.98,49.98,49.97,49.97,4700.0,43.2574,43.2574,43.2488,43.2488,4700.0
2014-05-30 15:00:00,49.97,50.02,49.97,50.0,2600.0,43.2488,43.2921,43.2488,43.2747,2600.0
2014-05-30 15:10:00,50.0,50.01,49.97,49.97,4000.0,43.2747,43.2834,43.2488,43.2488,4000.0
2014-05-30 15:20:00,49.98,49.98,49.97,49.97,7300.0,43.2574,43.2574,43.2488,43.2488,7300.0
2014-05-30 15:30:00,49.97,50.05,49.97,50.0,13200.0,43.2488,43.318,43.2488,43.2747,13200.0
2014-05-30 15:40:00,50.01,50.03,50.01,50.02,12100.0,43.2834,43.3007,43.2834,43.2921,12100.0
2014-05-30 15:50:00,50.04,50.13,50.04,50.07,37600.0,43.3094,43.3873,43.3094,43.3353,37600.0
2014-06-02 09:30:00,50.07,50.23,49.82,49.82,59500.0,43.3353,43.4738,43.119,43.119,59500.0
2014-06-02 09:40:00,49.84,49.88,49.53,49.56,9600.0,43.1363,43.1709,42.868,42.8939,9600.0
2014-06-02 09:50:00,49.55,49.7,49.52,49.66,28800.0,42.8853,43.0151,42.8593,42.9805,28800.0
2014-06-02 10:00:00,49.63,49.69,49.57,49.57,27000.0,42.9545,43.0064,42.9026,42.9026,27000.0
2014-06-02 10:10:00,49.56,49.58,49.53,49.54,29100.0,42.8939,42.9112,42.868,42.8766,29100.0
2014-06-02 10:20:00,49.58,49.59,49.43,49.56,15100.0,42.9112,42.9199,42.7814,42.8939,15100.0
2014-06-02 10:30:00,49.54,49.69,49.45,49.62,18900.0,42.8766,43.0064,42.7987,42.9459,18900.0
2014-06-02 10:40:00,49.63,49.68,49.61,49.62,6200.0,42.9545,42.9978,42.9372,42.9459,6200.0
2014-06-02 10:50:00,49.61,49.62,49.52,49.54,20200.0,42.9372,42.9459,42.8593,42.8766,20200.0
2014-06-02 11:00:00,49.53,49.57,49.5,49.55,13500.0,42.868,42.9026,42.842,42.8853,13500.0
2014-06-02 11:10:00,49.57,49.57,49.53,49.53,7200.0,42.9026,42.9026,42.868,42.868,7200.0
2014-06-02 11:20:00,49.55,49.59,49.53,49.59,18700.0,42.8853,42.9199,42.868,42.9199,18700.0
2014-06-02 11:30:00,49.59,49.6,49.53,49.56,7800.0,42.9199,42.9285,42.868,42.8939,7800.0
2014-06-02 11:40:00,49.58,49.58,49.54,49.54,5300.0,42.9112,42.9112,42.8766,42.8766,5300.0
2014-06-02 11:50:00,49.56,49.58,49.52,49.52,11900.0,42.8939,42.9112,42.8593,42.8593,11900.0
2014-06-02 12:00:00,49.52,49.53,49.52,49.52,7800.0,42.8593,42.868,42.8593,42.8593,7800.0
2014-06-02 12:10:00,49.52,49.53,49.43,49.44,14100.0,42.8593,42.868,42.7814,42.7901,14100.0
2014-06-02 12:20:00,49.44,49.46,49.42,49.43,27300.0,42.7901,42.8074,42.7728,42.7814,27300.0
2014-06-02 12:30:00,49.43,49.46,49.43,49.45,11300.0,42.7814,42.8074,42.7814,42.7987,11300.0
2014-06-02 12:40:00,49.45,49.47,49.44,49.46,13000.0,42.7987,42.816,42.7901,42.8074,13000.0
2014-06-02 12:50:00,49.46,49.47,49.43,49.45,25600.0,42.8074,42.816,42.7814,42.7987,25600.0
2014-06-02 13:00:00,49.46,49.47,49.45,49.47,12400.0,42.8074,42.816,42.7987,42.816,12400.0
2014-06-02 13:10:00,49.47,49.47,49.43,49.44,11100.0,42.816,42.816,42.7814,42.7901,11100.0
2014-06-02 13:20:00,49.44,49.48,49.43,49.48,10900.0,42.7901,42.8247,42.7814,42.8247,10900.0
2014-06-02 13:30:00,49.47,49.55,49.46,49.55,10600.0,42.816,42.8853,42.8074,42.8853,10600.0
2014-06-02 13:40:00,49.55,49.56,49.51,49.52,23500.0,42.8853,42.8939,42.8507,42.8593,23500.0
2014-06-02 13:50:00,49.52,49.54,49.51,49.52,18200.0,42.8593,42.8766,42.8507,42.8593,18200.0
2014-06-02 14:00:00,49.52,49.67,49.52,49.67,15600.0,42.8593,42.9891,42.8593,42.9891,15600.0
2014-06-02 14:10:00,49.67,49.84,49.67,49.83,45300.0,42.9891,43.1363,42.9891,43.1276,45300.0
2014-06-02 14:20:00,49.83,49.83,49.75,49.75,16000.0,43.1276,43.1276,43.0584,43.0584,16000.0
2014-06-02 14:30:00,49.75,49.77,49.6,49.76,38600.0,43.0584,43.0757,42.9285,43.067,38600.0
2014-06-02 14:40:00,49.77,49.8,49.72,49.75,8300.0,43.0757,43.1016,43.0324,43.0584,8300.0
2014-06-02 14:50:00,49.74,49.82,49.74,49.8,6900.0,43.0497,43.119,43.0497,43.1016,6900.0
2014-06-02 15:00:00,49.78,49.82,49.77,49.78,10300.0,43.0843,43.119,43.0757,43.0843,10300.0
2014-06-02 15:10:00,49.79,49.81,49.77,49.81,8400.0,43.093,43.1103,43.0757,43.1103,8400.0
2014-06-02 15:20:00,49.81,49.85,49.81,49.81,7300.0,43.1103,43.1449,43.1103,43.1103,7300.0
2014-06-02 15:30:00,49.81,49.84,49.78,49.82,12500.0,43.1103,43.1363,43.0843,43.119,12500.0
2014-06-02 15:40:00,49.81,49.87,49.81,49.86,19900.0,43.1103,43.1622,43.1103,43.1536,19900.0
2014-06-02 15:50:00,49.86,49.87,49.83,49.87,38000.0,43.1536,43.1622,43.1276,43.1622,38000.0
2014-06-03 09:30:00,49.63,49.98,49.45,49.98,18700.0,42.9545,43.2574,42.7987,43.2574,18700.0
2014-06-03 09:40:00,49.95,50.22,49.89,50.17,15200.0,43.2315,43.4652,43.1795,43.4219,15200.0
2014-06-03 09:50:00,50.11,50.13,50.03,50.05,5000.0,43.3699,43.3873,43.3007,43.318,5000.0
2014-06-03 10:00:00,50.05,50.1,50.04,50.09,3200.0,43.318,43.3613,43.3094,43.3526,3200.0
2014-06-03 10:10:00,50.07,50.07,49.92,49.94,13100.0,43.3353,43.3353,43.2055,43.2228,13100.0
2014-06-03 10:20:00,49.92,49.97,49.86,49.89,6100.0,43.2055,43.2488,43.1536,43.1795,6100.0
2014-06-03 10:30:00,49.89,49.93,49.84,49.84,6000.0,43.1795,43.2142,43.1363,43.1363,6000.0
2014-06-03 10:40:00,49.85,49.86,49.74,49.75,18000.0,43.1449,43.1536,43.0497,43.0584,18000.0
2014-06-03 10:50:00,49.78,49.78,49.64,49.7,13000.0,43.0843,43.0843,42.9632,43.0151,13000.0
2014-06-03 11:00:00,49.69,49.76,49.68,49.76,14100.0,43.0064,43.067,42.9978,43.067,14100.0
2014-06-03 11:10:00,49.75,49.75,49.69,49.71,7100.0,43.0584,43.0584,43.0064,43.0238,7100.0
2014-06-03 11:20:00,49.69,49.73,49.68,49.68,5800.0,43.0064,43.0411,42.9978,42.9978,5800.0
2014-06-03 11:30:00,49.69,49.71,49.66,49.66,4800.0,43.0064,43.0238,42.9805,42.9805,4800.0
2014-06-03 11:40:00,49.65,49.66,49.55,49.6,8300.0,42.9718,42.9805,42.8853,42.9285,8300.0
2014-06-03 11:50:00,49.62,49.62,49.52,49.52,4400.0,42.9459,42.9459,42.8593,42.8593,4400.0
2014-06-03 12:00:00,49.5,49.58,49.5,49.5,5900.0,42.842,42.9112,42.842,42.842,5900.0
2014-06-03 12:10:00,49.5,49.55,49.47,49.55,5200.0,42.842,42.8853,42.816,42.8853,5200.0
2014-06-03 12:20:00,49.55,49.62,49.55,49.56,3500.0,42.8853,42.9459,42.8853,42.8939,3500.0
2014-06-03 12:30:00,49.56,49.59,49.54,49.56,6000.0,42.8939,42.9199,42.8766,42.8939,6000.0
2014-06-03 12:40:00,49.55,49.62,49.54,49.6,7600.0,42.8853,42.9459,42.8766,42.9285,7600.0
2014-06-03 12:50:00,49.61,49.71,49.61,49.66,4800.0,42.9372,43.0238,42.9372,42.9805,4800.0
2014-06-03 13:00:00,49.66,49.7,49.58,49.61,32200.0,42.9805,43.0151,42.9112,42.9372,32200.0
2014-06-03 13:10:00,49.65,49.7,49.64,49.66,3600.0,42.9718,43.0151,42.9632,42.9805,3600.0
2014-06-03 13:20:00,49.66,49.72,49.65,49.69,3600.0,42.9805,43.0324,42.9718,43.0064,3600.0
2014-06-03 13:30:00,49.68,49.7,49.68,49.68,2700.0,42.9978,43.0151,42.9978,42.9978,2700.0
2014-06-03 13:40:00,49.68,49.69,49.68,49.69,10800.0,42.9978,43.0064,42.9978,43.0064,10800.0
2014-06-03 13:50:00,49.69,49.73,49.68,49.69,11800.0,43.0064,43.0411,42.9978,43.0064,11800.0
2014-06-03 14:00:00,49.69,49.72,49.68,49.72,3300.0,43.0064,43.0324,42.9978,43.0324,3300.0
2014-06-03 14:10:00,49.72,49.73,49.69,49.72,4300.0,43.0324,43.0411,43.0064,43.0324,4300.0
2014-06-03 14:20:00,49.75,49.76,49.7,49.72,3600.0,43.0584,43.067,43.0151,43.0324,3600.0
2014-06-03 14:30:00,49.72,49.72,49.69,49.7,4000.0,43.0324,43.0324,43.0064,43.0151,4000.0
2014-06-03 14:40:00,49.7,49.71,49.69,49.69,14000.0,43.0151,43.0238,43.0064,43.0064,14000.0
2014-06-03 14:50:00,49.69,49.73,49.69,49.72,4600.0,43.0064,43.0411,43.0064,43.0324,4600.0
2014-06-03 15:00:00,49.71,49.73,49.69,49.71,5100.0,43.0238,43.0411,43.0064,43.0238,5100.0
2014-06-03 15:10:00,49.71,49.73,49.69,49.69,2300.0,43.0238,43.0411,43.0064,43.0064,2300.0
2014-06-03 15:20:00,49.71,49.75,49.7,49.75,4400.0,43.0238,43.0584,43.0151,43.0584,4400.0
2014-06-03 15:30:00,49.75,49.77,49.75,49.77,13300.0,43.0584,43.0757,43.0584,43.0757,13300.0
2014-06-03 15:40:00,49.76,49.77,49.74,49.74,14100.0,43.067,43.0757,43.0497,43.0497,14100.0
2014-06-03 15:50:00,49.75,49.77,49.73,49.75,36200.0,43.0584,43.0757,43.0411,43.0584,36200.0
2014-06-04 09:30:00,49.78,50.02,49.78,50.0,21200.0,43.0843,43.2921,43.0843,43.2747,21200.0
2014-06-04 09:40:00,49.95,50.31,49.91,50.24,15000.0,43.2315,43.543,43.1968,43.4825,15000.0
2014-06-04 09:50:00,50.28,50.28,50.11,50.2,15000.0,43.5171,43.5171,43.3699,43.4478,15000.0
2014-06-04 10:00:00,50.2,50.3,50.17,50.19,3100.0,43.4478,43.5344,43.4219,43.4392,3100.0
2014-06-04 10:10:00,50.2,50.21,50.17,50.17,4400.0,43.4478,43.4565,43.4219,43.4219,4400.0
2014-06-04 10:20:00,50.22,50.22,50.1,50.1,3300.0,43.4652,43.4652,43.3613,43.3613,3300.0
2014-06-04 10:30:00,50.12,50.19,50.1,50.19,6400.0,43.3786,43.4392,43.3613,43.4392,6400.0
2014-06-04 10:40:00,50.2,50.25,50.2,50.22,2500.0,43.4478,43.4911,43.4478,43.4652,2500.0
2014-06-04 10:50:00,50.22,50.22,50.13,50.13,5900.0,43.4652,43.4652,43.3873,43.3873,5900.0
2014-06-04 11:00:00,50.12,50.14,50.04,50.04,2900.0,43.3786,43.3959,43.3094,43.3094,2900.0
2014-06-04 11:10:00,50.04,50.04,50.02,50.02,5100.0,43.3094,43.3094,43.2921,43.2921,5100.0
2014-06-04 11:20:00,50.04,50.12,50.04,50.08,2600.0,43.3094,43.3786,43.3094,43.344,2600.0
2014-06-04 11:30:00,50.07,50.07,49.99,49.99,5500.0,43.3353,43.3353,43.2661,43.2661,5500.0
2014-06-04 11:40:00,49.99,49.99,49.91,49.96,4500.0,43.2661,43.2661,43.1968,43.2401,4500.0
2014-06-04 11:50:00,49.95,49.98,49.95,49.97,3100.0,43.2315,43.2574,43.2315,43.2488,3100.0
2014-06-04 12:00:00,49.97,49.98,49.96,49.96,4700.0,43.2488,43.2574,43.2401,43.2401,4700.0
2014-06-04 12:10:00,49.97,50.07,49.96,50.07,6300.0,43.2488,43.3353,43.2401,43.3353,6300.0
2014-06-04 12:20:00,50.06,50.07,50.01,50.02,4600.0,43.3267,43.3353,43.2834,43.2921,4600.0
2014-06-04 12:30:00,50.02,50.02,49.96,49.97,5600.0,43.2921,43.2921,43.2401,43.2488,5600.0
2014-06-04 12:40:00,49.97,49.97,49.96,49.96,2000.0,43.2488,43.2488,43.2401,43.2401,2000.0
2014-06-04 12:50:00,49.96,50.09,49.96,50.09,7200.0,43.2401,43.3526,43.2401,43.3526,7200.0
2014-06-04 13:00:00,50.08,50.08,50.04,50.04,3400.0,43.344,43.344,43.3094,43.3094,3400.0
2014-06-04 13:10:00,50.05,50.05,49.99,50.02,5300.0,43.318,43.318,43.2661,43.2921,5300.0
2014-06-04 13:20:00,50.02,50.02,49.98,49.98,3500.0,43.2921,43.2921,43.2574,43.2574,3500.0
2014-06-04 13:30:00,49.98,49.99,49.98,49.98,3200.0,43.2574,43.2661,43.2574,43.2574,3200.0
2014-06-04 13:40:00,49.98,50.04,49.98,50.02,4700.0,43.2574,43.3094,43.2574,43.2921,4700.0
2014-06-04 13:50:00,50.01,50.09,49.99,50.09,10300.0,43.2834,43.3526,43.2661,43.3526,10300.0
2014-06-04 14:00:00,50.12,50.2,50.12,50.19,2500.0,43.3786,43.4478,43.3786,43.4392,2500.0
2014-06-04 14:10:00,50.2,50.23,50.18,50.22,5200.0,43.4478,43.4738,43.4305,43.4652,5200.0
2014-06-04 14:20:00,50.23,50.23,50.19,50.19,15200.0,43.4738,43.4738,43.4392,43.4392,15200.0
2014-06-04 14:30:00,50.2,50.21,50.19,50.2,5300.0,43.4478,43.4565,43.4392,43.4478,5300.0
2014-06-04 14:40:00,50.21,50.21,50.1,50.1,3800.0,43.4565,43.4565,43.3613,43.3613,3800.0
2014-06-04 14:50:00,50.06,50.07,49.98,50.01,11700.0,43.3267,43.3353,43.2574,43.2834,11700.0
2014-06-04 15:00:00,50.02,50.08,50.01,50.08,6700.0,43.2921,43.344,43.2834,43.344,6700.0
2014-06-04 15:10:00,50.08,50.09,50.04,50.06,5200.0,43.344,43.3526,43.3094,43.3267,5200.0
2014-06-04 15:20:00,50.06,50.11,50.05,50.1,9400.0,43.3267,43.3699,43.318,43.3613,9400.0
2014-06-04 15:30:00,50.11,50.15,50.11,50.13,8900.0,43.3699,43.4046,43.3699,43.3873,8900.0
2014-06-04 15:40:00,50.13,50.15,50.12,50.12,11700.0,43.3873,43.4046,43.3786,43.3786,11700.0
2014-06-04 15:50:00,50.12,50.21,50.11,50.19,30200.0,43.3786,43.4565,43.3699,43.4392,30200.0
2014-06-05 09:30:00,50.46,50.74,50.43,50.63,25200.0,43.6729,43.9152,43.6469,43.82,25200.0
2014-06-05 09:40:00,50.6,50.65,50.52,50.57,13600.0,43.794,43.8373,43.7248,43.7681,13600.0
2014-06-05 09:50:00,50.54,50.62,50.52,50.59,7400.0,43.7421,43.8114,43.7248,43.7854,7400.0
2014-06-05 10:00:00,50.6,50.66,50.59,50.62,6900.0,43.794,43.846,43.7854,43.8114,6900.0
2014-06-05 10:10:00,50.61,50.64,50.59,50.6,14000.0,43.8027,43.8287,43.7854,43.794,14000.0
2014-06-05 10:20:00,50.61,50.76,50.61,50.71,10100.0,43.8027,43.9325,43.8027,43.8892,10100.0
2014-06-05 10:30:00,50.71,50.71,50.68,50.7,2300.0,43.8892,43.8892,43.8633,43.8806,2300.0
2014-06-05 10:40:00,50.69,50.8,50.69,50.75,5800.0,43.8719,43.9671,43.8719,43.9239,5800.0
2014-06-05 10:50:00,50.73,50.76,50.63,50.67,22000.0,43.9066,43.9325,43.82,43.8546,22000.0
2014-06-05 11:00:00,50.65,50.72,50.62,50.72,3100.0,43.8373,43.8979,43.8114,43.8979,3100.0
2014-06-05 11:10:00,50.69,50.79,50.69,50.78,3700.0,43.8719,43.9585,43.8719,43.9498,3700.0
2014-06-05 11:20:00,50.77,50.82,50.77,50.81,5900.0,43.9412,43.9845,43.9412,43.9758,5900.0
2014-06-05 11:30:00,50.82,50.84,50.76,50.82,5900.0,43.9845,44.0018,43.9325,43.9845,5900.0
2014-06-05 11:40:00,50.82,50.9,50.81,50.86,2700.0,43.9845,44.0537,43.9758,44.0191,2700.0
2014-06-05 11:50:00,50.85,50.98,50.85,50.96,9500.0,44.0104,44.1229,44.0104,44.1056,9500.0
2014-06-05 12:00:00,50.97,51.06,50.97,51.06,12500.0,44.1143,44.1922,44.1143,44.1922,12500.0
2014-06-05 12:10:00,51.05,51.08,50.99,51.03,8500.0,44.1835,44.2095,44.1316,44.1662,8500.0
2014-06-05 12:20:00,51.03,51.15,51.03,51.15,13800.0,44.1662,44.2701,44.1662,44.2701,13800.0
2014-06-05 12:30:00,51.14,51.17,51.13,51.15,1900.0,44.2614,44.2874,44.2528,44.2701,1900.0
2014-06-05 12:40:00,51.17,51.17,51.12,51.12,2900.0,44.2874,44.2874,44.2441,44.2441,2900.0
2014-06-05 12:50:00,51.11,51.11,51.04,51.08,3000.0,44.2354,44.2354,44.1749,44.2095,3000.0
2014-06-05 13:00:00,51.05,51.08,51.01,51.08,10000.0,44.1835,44.2095,44.1489,44.2095,10000.0
2014-06-05 13:10:00,51.05,51.15,50.96,50.98,15500.0,44.1835,44.2701,44.1056,44.1229,15500.0
2014-06-05 13:20:00,50.98,51.05,50.98,51.0,6300.0,44.1229,44.1835,44.1229,44.1402,6300.0
2014-06-05 13:30:00,51.0,51.05,51.0,51.01,2700.0,44.1402,44.1835,44.1402,44.1489,2700.0
2014-06-05 13:40:00,51.02,51.02,50.98,50.99,2600.0,44.1575,44.1575,44.1229,44.1316,2600.0
2014-06-05 13:50:00,51.0,51.03,50.98,51.0,5500.0,44.1402,44.1662,44.1229,44.1402,5500.0
2014-06-05 14:00:00,51.06,51.1,51.06,51.1,4000.0,44.1922,44.2268,44.1922,44.2268,4000.0
2014-06-05 14:10:00,51.09,51.24,51.08,51.21,20800.0,44.2181,44.348,44.2095,44.322,20800.0
2014-06-05 14:20:00,51.23,51.44,51.21,51.22,10100.0,44.3393,44.5211,44.322,44.3306,10100.0
2014-06-05 14:30:00,51.19,51.26,51.19,51.21,4600.0,44.3047,44.3653,44.3047,44.322,4600.0
2014-06-05 14:40:00,51.24,51.32,51.24,51.32,7900.0,44.348,44.4172,44.348,44.4172,7900.0
2014-06-05 14:50:00,51.3,51.4,51.29,51.29,19100.0,44.3999,44.4864,44.3912,44.3912,19100.0
2014-06-05 15:00:00,51.3,51.37,51.29,51.32,11300.0,44.3999,44.4605,44.3912,44.4172,11300.0
2014-06-05 15:10:00,51.34,51.35,51.26,51.26,18300.0,44.4345,44.4432,44.3653,44.3653,18300.0
2014-06-05 15:20:00,51.27,51.31,51.25,51.31,18800.0,44.3739,44.4085,44.3566,44.4085,18800.0
2014-06-05 15:30:00,51.31,51.38,51.3,51.38,18700.0,44.4085,44.4691,44.3999,44.4691,18700.0
2014-06-05 15:40:00,51.39,51.44,51.35,51.39,24900.0,44.4778,44.5211,44.4432,44.4778,24900.0
2014-06-05 15:50:00,51.39,51.4,51.27,51.3,62500.0,44.4778,44.4864,44.3739,44.3999,62500.0
2014-06-06 09:30:00,51.61,51.63,51.19,51.27,23200.0,44.6682,44.6855,44.3047,44.3739,23200.0
2014-06-06 09:40:00,51.25,51.45,51.23,51.41,6700.0,44.3566,44.5297,44.3393,44.4951,6700.0
2014-06-06 09:50:00,51.42,51.72,51.4,51.71,8000.0,44.5037,44.7634,44.4864,44.7547,8000.0
2014-06-06 10:00:00,51.78,51.83,51.6,51.67,10000.0,44.8153,44.8586,44.6595,44.7201,10000.0
2014-06-06 10:10:00,51.67,51.69,51.59,51.6,7900.0,44.7201,44.7374,44.6509,44.6595,7900.0
2014-06-06 10:20:00,51.57,51.58,51.45,51.57,14000.0,44.6336,44.6422,44.5297,44.6336,14000.0
2014-06-06 10:30:00,51.59,51.61,51.49,51.51,7900.0,44.6509,44.6682,44.5643,44.5816,7900.0
2014-06-06 10:40:00,51.49,51.55,51.47,51.49,7100.0,44.5643,44.6163,44.547,44.5643,7100.0
2014-06-06 10:50:00,51.49,51.52,51.47,51.49,5600.0,44.5643,44.5903,44.547,44.5643,5600.0
2014-06-06 11:00:00,51.48,51.51,51.44,51.49,6000.0,44.5557,44.5816,44.5211,44.5643,6000.0
2014-06-06 11:10:00,51.49,51.51,51.48,51.5,7600.0,44.5643,44.5816,44.5557,44.573,7600.0
2014-06-06 11:20:00,51.5,51.51,51.44,51.45,3500.0,44.573,44.5816,44.5211,44.5297,3500.0
2014-06-06 11:30:00,51.45,51.48,51.45,51.46,3000.0,44.5297,44.5557,44.5297,44.5384,3000.0
2014-06-06 11:40:00,51.47,51.49,51.4,51.44,4700.0,44.547,44.5643,44.4864,44.5211,4700.0
2014-06-06 11:50:00,51.41,51.46,51.41,51.42,3200.0,44.4951,44.5384,44.4951,44.5037,3200.0
2014-06-06 12:00:00,51.39,51.43,51.33,51.35,6100.0,44.4778,44.5124,44.4259,44.4432,6100.0
2014-06-06 12:10:00,51.33,51.34,51.3,51.33,2200.0,44.4259,44.4345,44.3999,44.4259,2200.0
2014-06-06 12:20:00,51.32,51.41,51.32,51.41,4400.0,44.4172,44.4951,44.4172,44.4951,4400.0
2014-06-06 12:30:00,51.41,51.43,51.4,51.42,2400.0,44.4951,44.5124,44.4864,44.5037,2400.0
2014-06-06 12:40:00,51.42,51.42,51.39,51.4,4300.0,44.5037,44.5037,44.4778,44.4864,4300.0
2014-06-06 12:50:00,51.41,51.41,51.38,51.4,3300.0,44.4951,44.4951,44.4691,44.4864,3300.0
2014-06-06 13:00:00,51.41,51.43,51.41,51.42,2100.0,44.4951,44.5124,44.4951,44.5037,2100.0
2014-06-06 13:10:00,51.41,51.41,51.35,51.36,7100.0,44.4951,44.4951,44.4432,44.4518,7100.0
2014-06-06 13:20:00,51.36,51.4,51.36,51.37,5200.0,44.4518,44.4864,44.4518,44.4605,5200.0
2014-06-06 13:30:00,51.38,51.38,51.33,51.36,4200.0,44.4691,44.4691,44.4259,44.4518,4200.0
2014-06-06 13:40:00,51.37,51.38,51.33,51.38,5600.0,44.4605,44.4691,44.4259,44.4691,5600.0
2014-06-06 13:50:00,51.37,51.37,51.31,51.31,3500.0,44.4605,44.4605,44.4085,44.4085,3500.0
2014-06-06 14:00:00,51.3,51.34,51.3,51.32,2400.0,44.3999,44.4345,44.3999,44.4172,2400.0
2014-06-06 14:10:00,51.31,51.32,51.27,51.28,4900.0,44.4085,44.4172,44.3739,44.3826,4900.0
2014-06-06 14:20:00,51.27,51.33,51.27,51.33,6800.0,44.3739,44.4259,44.3739,44.4259,6800.0
2014-06-06 14:30:00,51.33,51.33,51.26,51.26,7700.0,44.4259,44.4259,44.3653,44.3653,7700.0
2014-06-06 14:40:00,51.29,51.29,51.23,51.23,7100.0,44.3912,44.3912,44.3393,44.3393,7100.0
2014-06-06 14:50:00,51.23,51.25,51.23,51.23,9800.0,44.3393,44.3566,44.3393,44.3393,9800.0
2014-06-06 15:00:00,51.24,51.27,51.23,51.25,8900.0,44.348,44.3739,44.3393,44.3566,8900.0
2014-06-06 15:10:00,51.26,51.3,51.25,51.29,10400.0,44.3653,44.3999,44.3566,44.3912,10400.0
2014-06-06 15:20:00,51.29,51.3,51.26,51.26,12300.0,44.3912,44.3999,44.3653,44.3653,12300.0
2014-06-06 15:30:00,51.26,51.28,51.26,51.26,12400.0,44.3653,44.3826,44.3653,44.3653,12400.0
2014-06-06 15:40:00,51.26,51.39,51.26,51.37,36600.0,44.3653,44.4778,44.3653,44.4605,36600.0
2014-06-06 15:50:00,51.37,51.37,51.29,51.33,40600.0,44.4605,44.4605,44.3912,44.4259,40600.0
2014-06-09 09:30:00,51.16,51.37,51.16,51.19,9500.0,44.2787,44.4605,44.2787,44.3047,9500.0
2014-06-09 09:40:00,51.18,51.33,51.18,51.3,9200.0,44.296,44.4259,44.296,44.3999,9200.0
2014-06-09 09:50:00,51.32,51.32,51.14,51.14,12100.0,44.4172,44.4172,44.2614,44.2614,12100.0
2014-06-09 10:00:00,51.22,51.26,51.17,51.25,3000.0,44.3306,44.3653,44.2874,44.3566,3000.0
2014-06-09 10:10:00,51.25,51.36,51.22,51.34,13100.0,44.3566,44.4518,44.3306,44.4345,13100.0
2014-06-09 10:20:00,51.3,51.35,51.29,51.33,4600.0,44.3999,44.4432,44.3912,44.4259,4600.0
2014-06-09 10:30:00,51.32,51.33,51.25,51.26,2800.0,44.4172,44.4259,44.3566,44.3653,2800.0
2014-06-09 10:40:00,51.31,51.35,51.26,51.28,4300.0,44.4085,44.4432,44.3653,44.3826,4300.0
2014-06-09 10:50:00,51.28,51.3,51.23,51.23,5100.0,44.3826,44.3999,44.3393,44.3393,5100.0
2014-06-09 11:00:00,51.24,51.35,51.24,51.33,4000.0,44.348,44.4432,44.348,44.4259,4000.0
2014-06-09 11:10:00,51.34,51.34,51.3,51.33,1600.0,44.4345,44.4345,44.3999,44.4259,1600.0
2014-06-09 11:20:00,51.34,51.36,51.33,51.36,2300.0,44.4345,44.4518,44.4259,44.4518,2300.0
2014-06-09 11:30:00,51.38,51.42,51.38,51.4,2500.0,44.4691,44.5037,44.4691,44.4864,2500.0
2014-06-09 11:40:00,51.4,51.42,51.34,51.42,7100.0,44.4864,44.5037,44.4345,44.5037,7100.0
2014-06-09 11:50:00,51.43,51.43,51.34,51.43,3200.0,44.5124,44.5124,44.4345,44.5124,3200.0
2014-06-09 12:00:00,51.41,51.41,51.34,51.34,3700.0,44.4951,44.4951,44.4345,44.4345,3700.0
2014-06-09 12:10:00,51.35,51.38,51.35,51.38,1700.0,44.4432,44.4691,44.4432,44.4691,1700.0
2014-06-09 12:20:00,51.35,51.42,51.33,51.4,18100.0,44.4432,44.5037,44.4259,44.4864,18100.0
2014-06-09 12:30:00,51.4,51.41,51.34,51.35,21200.0,44.4864,44.4951,44.4345,44.4432,21200.0
2014-06-09 12:40:00,51.35,51.38,51.34,51.35,4600.0,44.4432,44.4691,44.4345,44.4432,4600.0
2014-06-09 12:50:00,51.36,51.39,51.36,51.38,5800.0,44.4518,44.4778,44.4518,44.4691,5800.0
2014-06-09 13:00:00,51.39,51.46,51.38,51.44,1900.0,44.4778,44.5384,44.4691,44.5211,1900.0
2014-06-09 13:10:00,51.43,51.44,51.41,51.41,3400.0,44.5124,44.5211,44.4951,44.4951,3400.0
2014-06-09 13:20:00,51.42,51.42,51.37,51.37,2400.0,44.5037,44.5037,44.4605,44.4605,2400.0
2014-06-09 13:30:00,51.37,51.39,51.37,51.39,4400.0,44.4605,44.4778,44.4605,44.4778,4400.0
2014-06-09 13:40:00,51.39,51.45,51.39,51.44,10100.0,44.4778,44.5297,44.4778,44.5211,10100.0
2014-06-09 13:50:00,51.44,51.44,51.42,51.43,2200.0,44.5211,44.5211,44.5037,44.5124,2200.0
2014-06-09 14:00:00,51.43,51.43,51.41,51.42,4400.0,44.5124,44.5124,44.4951,44.5037,4400.0
2014-06-09 14:10:00,51.41,51.43,51.41,51.42,3800.0,44.4951,44.5124,44.4951,44.5037,3800.0
2014-06-09 14:20:00,51.42,51.45,51.41,51.44,8900.0,44.5037,44.5297,44.4951,44.5211,8900.0
2014-06-09 14:30:00,51.43,51.45,51.41,51.42,6200.0,44.5124,44.5297,44.4951,44.5037,6200.0
2014-06-09 14:40:00,51.41,51.44,51.41,51.43,4300.0,44.4951,44.5211,44.4951,44.5124,4300.0
2014-06-09 14:50:00,51.43,51.47,51.43,51.43,2000.0,44.5124,44.547,44.5124,44.5124,2000.0
2014-06-09 15:00:00,51.45,51.45,51.41,51.43,3400.0,44.5297,44.5297,44.4951,44.5124,3400.0
2014-06-09 15:10:00,51.43,51.48,51.43,51.48,3300.0,44.5124,44.5557,44.5124,44.5557,3300.0
2014-06-09 15:20:00,51.47,51.5,51.46,51.46,3800.0,44.547,44.573,44.5384,44.5384,3800.0
2014-06-09 15:30:00,51.45,51.52,51.45,51.52,8200.0,44.5297,44.5903,44.5297,44.5903,8200.0
2014-06-09 15:40:00,51.51,51.55,51.51,51.54,13800.0,44.5816,44.6163,44.5816,44.6076,13800.0
2014-06-09 15:50:00,51.55,51.61,51.53,51.61,39000.0,44.6163,44.6682,44.599,44.6682,39000.0
2014-06-10 09:30:00,51.72,51.9,51.7,51.78,16900.0,44.7634,44.9192,44.7461,44.8153,16900.0
2014-06-10 09:40:00,51.77,51.8,51.7,51.76,6400.0,44.8067,44.8326,44.7461,44.798,6400.0
2014-06-10 09:50:00,51.85,51.91,51.83,51.86,12700.0,44.8759,44.9278,44.8586,44.8846,12700.0
2014-06-10 10:00:00,51.83,51.92,51.73,51.8,24600.0,44.8586,44.9365,44.7721,44.8326,24600.0
2014-06-10 10:10:00,51.81,52.48,51.81,52.42,80000.0,44.8413,45.4212,44.8413,45.3692,80000.0
2014-06-10 10:20:00,52.35,52.63,52.33,52.4,52200.0,45.3087,45.551,45.2913,45.3519,52200.0
2014-06-10 10:30:00,52.41,52.5,52.33,52.38,9400.0,45.3606,45.4385,45.2913,45.3346,9400.0
2014-06-10 10:40:00,52.3,52.4,52.18,52.38,5600.0,45.2654,45.3519,45.1615,45.3346,5600.0
2014-06-10 10:50:00,52.39,52.57,52.35,52.55,15700.0,45.3433,45.4991,45.3087,45.4818,15700.0
2014-06-10 11:00:00,52.56,52.58,52.5,52.56,8600.0,45.4904,45.5077,45.4385,45.4904,8600.0
2014-06-10 11:10:00,52.57,52.57,52.47,52.53,7400.0,45.4991,45.4991,45.4125,45.4644,7400.0
2014-06-10 11:20:00,52.52,52.59,52.51,52.57,7000.0,45.4558,45.5164,45.4471,45.4991,7000.0
2014-06-10 11:30:00,52.57,52.69,52.56,52.69,5300.0,45.4991,45.6029,45.4904,45.6029,5300.0
2014-06-10 11:40:00,52.69,52.7,52.54,52.55,8300.0,45.6029,45.6116,45.4731,45.4818,8300.0
2014-06-10 11:50:00,52.54,52.54,52.43,52.5,10700.0,45.4731,45.4731,45.3779,45.4385,10700.0
2014-06-10 12:00:00,52.52,52.52,52.43,52.46,16900.0,45.4558,45.4558,45.3779,45.4039,16900.0
2014-06-10 12:10:00,52.48,52.48,52.37,52.38,12100.0,45.4212,45.4212,45.326,45.3346,12100.0
2014-06-10 12:20:00,52.36,52.5,52.35,52.45,11100.0,45.3173,45.4385,45.3087,45.3952,11100.0
2014-06-10 12:30:00,52.47,52.47,52.43,52.45,3900.0,45.4125,45.4125,45.3779,45.3952,3900.0
2014-06-10 12:40:00,52.45,52.52,52.44,52.49,6100.0,45.3952,45.4558,45.3866,45.4298,6100.0
2014-06-10 12:50:00,52.48,52.5,52.47,52.49,4400.0,45.4212,45.4385,45.4125,45.4298,4400.0
2014-06-10 13:00:00,52.48,52.5,52.45,52.5,5400.0,45.4212,45.4385,45.3952,45.4385,5400.0
2014-06-10 13:10:00,52.5,52.5,52.45,52.47,5900.0,45.4385,45.4385,45.3952,45.4125,5900.0
2014-06-10 13:20:00,52.48,52.5,52.46,52.49,5300.0,45.4212,45.4385,45.4039,45.4298,5300.0
2014-06-10 13:30:00,52.5,52.51,52.46,52.5,3900.0,45.4385,45.4471,45.4039,45.4385,3900.0
2014-06-10 13:40:00,52.48,52.51,52.48,52.5,7600.0,45.4212,45.4471,45.4212,45.4385,7600.0
2014-06-10 13:50:00,52.5,52.51,52.48,52.51,13700.0,45.4385,45.4471,45.4212,45.4471,13700.0
2014-06-10 14:00:00,52.51,52.51,52.47,52.48,7000.0,45.4471,45.4471,45.4125,45.4212,7000.0
2014-06-10 14:10:00,52.5,52.51,52.47,52.5,9200.0,45.4385,45.4471,45.4125,45.4385,9200.0
2014-06-10 14:20:00,52.49,52.52,52.48,52.48,6100.0,45.4298,45.4558,45.4212,45.4212,6100.0
2014-06-10 14:30:00,52.48,52.49,52.45,52.48,7900.0,45.4212,45.4298,45.3952,45.4212,7900.0
2014-06-10 14:40:00,52.48,52.48,52.45,52.47,8300.0,45.4212,45.4212,45.3952,45.4125,8300.0
2014-06-10 14:50:00,52.47,52.51,52.46,52.5,7800.0,45.4125,45.4471,45.4039,45.4385,7800.0
2014-06-10 15:00:00,52.48,52.51,52.48,52.48,8200.0,45.4212,45.4471,45.4212,45.4212,8200.0
2014-06-10 15:10:00,52.48,52.51,52.48,52.51,12400.0,45.4212,45.4471,45.4212,45.4471,12400.0
2014-06-10 15:20:00,52.5,52.56,52.48,52.51,12400.0,45.4385,45.4904,45.4212,45.4471,12400.0
2014-06-10 15:30:00,52.5,52.59,52.5,52.54,14000.0,45.4385,45.5164,45.4385,45.4731,14000.0
2014-06-10 15:40:00,52.53,52.61,52.53,52.57,21700.0,45.4644,45.5337,45.4644,45.4991,21700.0
2014-06-10 15:50:00,52.56,52.6,52.56,52.57,39800.0,45.4904,45.525,45.4904,45.4991,39800.0
2014-06-11 09:30:00,52.37,52.54,52.15,52.18,30400.0,45.326,45.4731,45.1356,45.1615,30400.0
2014-06-11 09:40:00,52.23,52.41,52.15,52.15,8600.0,45.2048,45.3606,45.1356,45.1356,8600.0
2014-06-11 09:50:00,52.18,52.25,52.14,52.2,7400.0,45.1615,45.2221,45.1269,45.1788,7400.0
2014-06-11 10:00:00,52.19,52.24,52.14,52.15,7300.0,45.1702,45.2135,45.1269,45.1356,7300.0
2014-06-11 10:10:00,52.14,52.22,52.11,52.17,17700.0,45.1269,45.1961,45.1009,45.1529,17700.0
2014-06-11 10:20:00,52.18,52.23,52.12,52.14,7300.0,45.1615,45.2048,45.1096,45.1269,7300.0
2014-06-11 10:30:00,52.13,52.22,52.12,52.17,6600.0,45.1182,45.1961,45.1096,45.1529,6600.0
2014-06-11 10:40:00,52.17,52.27,52.13,52.27,6100.0,45.1529,45.2394,45.1182,45.2394,6100.0
2014-06-11 10:50:00,52.26,52.32,52.22,52.3,8200.0,45.2308,45.2827,45.1961,45.2654,8200.0
2014-06-11 11:00:00,52.29,52.45,52.29,52.41,4400.0,45.2567,45.3952,45.2567,45.3606,4400.0
2014-06-11 11:10:00,52.41,52.49,52.32,52.32,10100.0,45.3606,45.4298,45.2827,45.2827,10100.0
2014-06-11 11:20:00,52.32,52.37,52.25,52.32,7500.0,45.2827,45.326,45.2221,45.2827,7500.0
2014-06-11 11:30:00,52.35,52.41,52.35,52.4,5100.0,45.3087,45.3606,45.3087,45.3519,5100.0
2014-06-11 11:40:00,52.41,52.47,52.39,52.39,6900.0,45.3606,45.4125,45.3433,45.3433,6900.0
2014-06-11 11:50:00,52.4,52.49,52.38,52.49,12100.0,45.3519,45.4298,45.3346,45.4298,12100.0
2014-06-11 12:00:00,52.5,52.57,52.5,52.56,6400.0,45.4385,45.4991,45.4385,45.4904,6400.0
2014-06-11 12:10:00,52.55,52.62,52.55,52.61,7000.0,45.4818,45.5423,45.4818,45.5337,7000.0
2014-06-11 12:20:00,52.59,52.62,52.58,52.6,1900.0,45.5164,45.5423,45.5077,45.525,1900.0
2014-06-11 12:30:00,52.63,52.67,52.62,52.64,6300.0,45.551,45.5856,45.5423,45.5597,6300.0
2014-06-11 12:40:00,52.65,52.72,52.62,52.72,8300.0,45.5683,45.6289,45.5423,45.6289,8300.0
2014-06-11 12:50:00,52.72,52.72,52.68,52.72,2700.0,45.6289,45.6289,45.5943,45.6289,2700.0
2014-06-11 13:00:00,52.72,52.72,52.67,52.71,9400.0,45.6289,45.6289,45.5856,45.6202,9400.0
2014-06-11 13:10:00,52.72,52.73,52.67,52.73,6800.0,45.6289,45.6375,45.5856,45.6375,6800.0
2014-06-11 13:20:00,52.73,52.73,52.67,52.73,3000.0,45.6375,45.6375,45.5856,45.6375,3000.0
2014-06-11 13:30:00,52.73,52.77,52.69,52.77,3800.0,45.6375,45.6722,45.6029,45.6722,3800.0
2014-06-11 13:40:00,52.77,52.79,52.75,52.78,3700.0,45.6722,45.6895,45.6549,45.6808,3700.0
2014-06-11 13:50:00,52.74,52.83,52.73,52.76,23400.0,45.6462,45.7241,45.6375,45.6635,23400.0
2014-06-11 14:00:00,52.75,52.78,52.71,52.71,16500.0,45.6549,45.6808,45.6202,45.6202,16500.0
2014-06-11 14:10:00,52.71,52.77,52.66,52.76,27000.0,45.6202,45.6722,45.577,45.6635,27000.0
2014-06-11 14:20:00,52.76,52.83,52.74,52.8,6300.0,45.6635,45.7241,45.6462,45.6981,6300.0
2014-06-11 14:30:00,52.81,52.84,52.78,52.83,10200.0,45.7068,45.7327,45.6808,45.7241,10200.0
2014-06-11 14:40:00,52.81,52.84,52.79,52.8,10700.0,45.7068,45.7327,45.6895,45.6981,10700.0
2014-06-11 14:50:00,52.79,52.84,52.79,52.8,9600.0,45.6895,45.7327,45.6895,45.6981,9600.0
2014-06-11 15:00:00,52.81,52.81,52.79,52.8,4400.0,45.7068,45.7068,45.6895,45.6981,4400.0
2014-06-11 15:10:00,52.8,52.84,52.8,52.82,10600.0,45.6981,45.7327,45.6981,45.7154,10600.0
2014-06-11 15:20:00,52.82,52.84,52.8,52.84,8400.0,45.7154,45.7327,45.6981,45.7327,8400.0
2014-06-11 15:30:00,52.84,52.89,52.84,52.86,18100.0,45.7327,45.776,45.7327,45.7501,18100.0
2014-06-11 15:40:00,52.87,53.02,52.86,52.99,58400.0,45.7587,45.8885,45.7501,45.8626,58400.0
2014-06-11 15:50:00,53.0,53.03,52.97,53.02,74900.0,45.8712,45.8972,45.8453,45.8885,74900.0
2014-06-12 09:30:00,53.0,53.05,52.88,52.97,6800.0,45.8712,45.9145,45.7674,45.8453,6800.0
2014-06-12 09:40:00,52.91,53.23,52.91,53.18,19300.0,45.7933,46.0703,45.7933,46.027,19300.0
2014-06-12 09:50:00,53.2,53.32,53.18,53.27,7700.0,46.0443,46.1482,46.027,46.1049,7700.0
2014-06-12 10:00:00,53.23,53.29,53.2,53.26,33100.0,46.0703,46.1222,46.0443,46.0963,33100.0
2014-06-12 10:10:00,53.28,53.32,53.21,53.32,10200.0,46.1136,46.1482,46.053,46.1482,10200.0
2014-06-12 10:20:00,53.28,53.38,53.13,53.13,91900.0,46.1136,46.2001,45.9837,45.9837,91900.0
2014-06-12 10:30:00,53.17,53.17,53.0,53.05,6200.0,46.0184,46.0184,45.8712,45.9145,6200.0
2014-06-12 10:40:00,53.05,53.21,53.01,53.21,11300.0,45.9145,46.053,45.8799,46.053,11300.0
2014-06-12 10:50:00,53.19,53.31,53.15,53.16,7100.0,46.0357,46.1395,46.0011,46.0097,7100.0
2014-06-12 11:00:00,53.13,53.28,53.12,53.27,7800.0,45.9837,46.1136,45.9751,46.1049,7800.0
2014-06-12 11:10:00,53.31,53.41,53.22,53.36,11600.0,46.1395,46.2261,46.0616,46.1828,11600.0
2014-06-12 11:20:00,53.37,53.51,53.31,53.5,12700.0,46.1915,46.3126,46.1395,46.304,12700.0
2014-06-12 11:30:00,53.48,53.58,53.48,53.54,12300.0,46.2867,46.3732,46.2867,46.3386,12300.0
2014-06-12 11:40:00,53.54,53.66,53.54,53.65,21400.0,46.3386,46.4425,46.3386,46.4338,21400.0
2014-06-12 11:50:00,53.65,53.73,53.65,53.67,21000.0,46.4338,46.503,46.4338,46.4511,21000.0
2014-06-12 12:00:00,53.67,53.7,53.61,53.69,9300.0,46.4511,46.4771,46.3992,46.4684,9300.0
2014-06-12 12:10:00,53.67,53.72,53.62,53.64,10000.0,46.4511,46.4944,46.4078,46.4251,10000.0
2014-06-12 12:20:00,53.66,53.73,53.65,53.65,6200.0,46.4425,46.503,46.4338,46.4338,6200.0
2014-06-12 12:30:00,53.65,53.71,53.65,53.7,6200.0,46.4338,46.4857,46.4338,46.4771,6200.0
2014-06-12 12:40:00,53.71,53.73,53.65,53.73,10400.0,46.4857,46.503,46.4338,46.503,10400.0
2014-06-12 12:50:00,53.71,53.75,53.67,53.73,8700.0,46.4857,46.5204,46.4511,46.503,8700.0
2014-06-12 13:00:00,53.74,53.75,53.65,53.72,10900.0,46.5117,46.5204,46.4338,46.4944,10900.0
2014-06-12 13:10:00,53.73,53.73,53.64,53.65,6100.0,46.503,46.503,46.4251,46.4338,6100.0
2014-06-12 13:20:00,53.65,53.72,53.65,53.7,11700.0,46.4338,46.4944,46.4338,46.4771,11700.0
2014-06-12 13:30:00,53.69,53.71,53.6,53.61,10200.0,46.4684,46.4857,46.3905,46.3992,10200.0
2014-06-12 13:40:00,53.62,53.72,53.62,53.67,21300.0,46.4078,46.4944,46.4078,46.4511,21300.0
2014-06-12 13:50:00,53.68,53.69,53.62,53.68,18200.0,46.4598,46.4684,46.4078,46.4598,18200.0
2014-06-12 14:00:00,53.71,53.71,53.64,53.65,24600.0,46.4857,46.4857,46.4251,46.4338,24600.0
2014-06-12 14:10:00,53.64,53.7,53.63,53.69,19900.0,46.4251,46.4771,46.4165,46.4684,19900.0
2014-06-12 14:20:00,53.69,53.7,53.65,53.67,25300.0,46.4684,46.4771,46.4338,46.4511,25300.0
2014-06-12 14:30:00,53.67,53.72,53.66,53.7,18000.0,46.4511,46.4944,46.4425,46.4771,18000.0
2014-06-12 14:40:00,53.7,53.72,53.68,53.71,10700.0,46.4771,46.4944,46.4598,46.4857,10700.0
2014-06-12 14:50:00,53.72,53.77,53.69,53.7,18100.0,46.4944,46.5377,46.4684,46.4771,18100.0
2014-06-12 15:00:00,53.69,53.73,53.68,53.71,15700.0,46.4684,46.503,46.4598,46.4857,15700.0
2014-06-12 15:10:00,53.69,53.79,53.68,53.78,18000.0,46.4684,46.555,46.4598,46.5463,18000.0
2014-06-12 15:20:00,53.78,53.82,53.77,53.79,32900.0,46.5463,46.5809,46.5377,46.555,32900.0
2014-06-12 15:30:00,53.78,53.79,53.75,53.76,20800.0,46.5463,46.555,46.5204,46.529,20800.0
2014-06-12 15:40:00,53.75,53.81,53.75,53.77,46000.0,46.5204,46.5723,46.5204,46.5377,46000.0
2014-06-12 15:50:00,53.79,53.81,53.73,53.77,47600.0,46.555,46.5723,46.503,46.5377,47600.0
2014-06-13 09:30:00,53.67,53.9,53.67,53.78,24400.0,46.4511,46.6502,46.4511,46.5463,24400.0
2014-06-13 09:40:00,53.74,53.74,53.51,53.71,6300.0,46.5117,46.5117,46.3126,46.4857,6300.0
2014-06-13 09:50:00,53.68,53.92,53.68,53.8,7400.0,46.4598,46.6675,46.4598,46.5636,7400.0
2014-06-13 10:00:00,53.72,53.77,53.49,53.52,9600.0,46.4944,46.5377,46.2953,46.3213,9600.0
2014-06-13 10:10:00,53.52,53.67,53.46,53.61,7000.0,46.3213,46.4511,46.2694,46.3992,7000.0
2014-06-13 10:20:00,53.59,53.59,53.38,53.38,3500.0,46.3819,46.3819,46.2001,46.2001,3500.0
2014-06-13 10:30:00,53.42,53.68,53.42,53.6,11000.0,46.2347,46.4598,46.2347,46.3905,11000.0
2014-06-13 10:40:00,53.55,53.64,53.48,53.58,7600.0,46.3473,46.4251,46.2867,46.3732,7600.0
2014-06-13 10:50:00,53.56,53.68,53.55,53.67,5600.0,46.3559,46.4598,46.3473,46.4511,5600.0
2014-06-13 11:00:00,53.67,53.76,53.67,53.76,5600.0,46.4511,46.529,46.4511,46.529,5600.0
2014-06-13 11:10:00,53.71,53.75,53.67,53.7,4800.0,46.4857,46.5204,46.4511,46.4771,4800.0
2014-06-13 11:20:00,53.68,53.69,53.65,53.69,5600.0,46.4598,46.4684,46.4338,46.4684,5600.0
2014-06-13 11:30:00,53.67,53.7,53.62,53.69,9400.0,46.4511,46.4771,46.4078,46.4684,9400.0
2014-06-13 11:40:00,53.68,53.7,53.62,53.67,6000.0,46.4598,46.4771,46.4078,46.4511,6000.0
2014-06-13 11:50:00,53.66,53.74,53.66,53.72,4700.0,46.4425,46.5117,46.4425,46.4944,4700.0
2014-06-13 12:00:00,53.74,53.78,53.73,53.77,8300.0,46.5117,46.5463,46.503,46.5377,8300.0
2014-06-13 12:10:00,53.77,53.82,53.75,53.77,2900.0,46.5377,46.5809,46.5204,46.5377,2900.0
2014-06-13 12:20:00,53.77,53.78,53.75,53.77,6400.0,46.5377,46.5463,46.5204,46.5377,6400.0
2014-06-13 12:30:00,53.78,53.78,53.75,53.76,2800.0,46.5463,46.5463,46.5204,46.529,2800.0
2014-06-13 12:40:00,53.76,53.76,53.65,53.65,6600.0,46.529,46.529,46.4338,46.4338,6600.0
2014-06-13 12:50:00,53.64,53.67,53.59,53.65,3400.0,46.4251,46.4511,46.3819,46.4338,3400.0
2014-06-13 13:00:00,53.63,53.66,53.63,53.63,2100.0,46.4165,46.4425,46.4165,46.4165,2100.0
2014-06-13 13:10:00,53.58,53.62,53.53,53.55,5900.0,46.3732,46.4078,46.3299,46.3473,5900.0
2014-06-13 13:20:00,53.53,53.54,53.45,53.45,8100.0,46.3299,46.3386,46.2607,46.2607,8100.0
2014-06-13 13:30:00,53.44,53.46,53.42,53.44,5800.0,46.252,46.2694,46.2347,46.252,5800.0
2014-06-13 13:40:00,53.45,53.47,53.41,53.41,2700.0,46.2607,46.278,46.2261,46.2261,2700.0
2014-06-13 13:50:00,53.41,53.46,53.4,53.42,6900.0,46.2261,46.2694,46.2174,46.2347,6900.0
2014-06-13 14:00:00,53.42,53.43,53.4,53.43,12100.0,46.2347,46.2434,46.2174,46.2434,12100.0
2014-06-13 14:10:00,53.41,53.44,53.37,53.39,8200.0,46.2261,46.252,46.1915,46.2088,8200.0
2014-06-13 14:20:00,53.38,53.4,53.36,53.38,6200.0,46.2001,46.2174,46.1828,46.2001,6200.0
2014-06-13 14:30:00,53.36,53.36,53.21,53.21,7200.0,46.1828,46.1828,46.053,46.053,7200.0
2014-06-13 14:40:00,53.23,53.29,53.22,53.29,4300.0,46.0703,46.1222,46.0616,46.1222,4300.0
2014-06-13 14:50:00,53.28,53.29,53.26,53.29,9600.0,46.1136,46.1222,46.0963,46.1222,9600.0
2014-06-13 15:00:00,53.27,53.33,53.27,53.33,11600.0,46.1049,46.1568,46.1049,46.1568,11600.0
2014-06-13 15:10:00,53.32,53.36,53.3,53.35,16000.0,46.1482,46.1828,46.1309,46.1742,16000.0
2014-06-13 15:20:00,53.34,53.37,53.17,53.17,16900.0,46.1655,46.1915,46.0184,46.0184,16900.0
2014-06-13 15:30:00,53.16,53.18,53.12,53.12,15800.0,46.0097,46.027,45.9751,45.9751,15800.0
2014-06-13 15:40:00,53.13,53.15,53.09,53.15,24300.0,45.9837,46.0011,45.9491,46.0011,24300.0
2014-06-13 15:50:00,53.14,53.16,53.11,53.16,47700.0,45.9924,46.0097,45.9664,46.0097,47700.0
2014-06-16 09:30:00,53.11,53.33,53.03,53.26,13100.0,45.9664,46.1568,45.8972,46.0963,13100.0
2014-06-16 09:40:00,53.33,53.41,53.27,53.36,2500.0,46.1568,46.2261,46.1049,46.1828,2500.0
2014-06-16 09:50:00,53.41,53.41,53.1,53.25,6100.0,46.2261,46.2261,45.9578,46.0876,6100.0
2014-06-16 10:00:00,53.25,53.34,52.84,52.84,13300.0,46.0876,46.1655,45.7327,45.7327,13300.0
2014-06-16 10:10:00,52.86,53.17,52.86,53.14,11100.0,45.7501,46.0184,45.7501,45.9924,11100.0
2014-06-16 10:20:00,53.22,53.37,53.22,53.33,5200.0,46.0616,46.1915,46.0616,46.1568,5200.0
2014-06-16 10:30:00,53.32,53.34,53.17,53.21,3400.0,46.1482,46.1655,46.0184,46.053,3400.0
2014-06-16 10:40:00,53.21,53.21,53.13,53.17,3600.0,46.053,46.053,45.9837,46.0184,3600.0
2014-06-16 10:50:00,53.14,53.22,53.14,53.22,3800.0,45.9924,46.0616,45.9924,46.0616,3800.0
2014-06-16 11:00:00,53.19,53.22,53.05,53.1,4900.0,46.0357,46.0616,45.9145,45.9578,4900.0
2014-06-16 11:10:00,53.11,53.16,53.02,53.06,6800.0,45.9664,46.0097,45.8885,45.9232,6800.0
2014-06-16 11:20:00,53.06,53.06,53.0,53.0,2700.0,45.9232,45.9232,45.8712,45.8712,2700.0
2014-06-16 11:30:00,52.98,52.98,52.78,52.79,5600.0,45.8539,45.8539,45.6808,45.6895,5600.0
2014-06-16 11:40:00,52.79,52.89,52.79,52.82,2300.0,45.6895,45.776,45.6895,45.7154,2300.0
2014-06-16 11:50:00,52.86,52.86,52.76,52.85,5200.0,45.7501,45.7501,45.6635,45.7414,5200.0
2014-06-16 12:00:00,52.85,52.92,52.83,52.89,3500.0,45.7414,45.802,45.7241,45.776,3500.0
2014-06-16 12:10:00,52.9,52.93,52.88,52.88,2600.0,45.7847,45.8106,45.7674,45.7674,2600.0
2014-06-16 12:20:00,52.9,52.95,52.89,52.95,2600.0,45.7847,45.828,45.776,45.828,2600.0
2014-06-16 12:30:00,52.95,52.95,52.87,52.94,3600.0,45.828,45.828,45.7587,45.8193,3600.0
2014-06-16 12:40:00,52.93,52.96,52.91,52.96,3500.0,45.8106,45.8366,45.7933,45.8366,3500.0
2014-06-16 12:50:00,52.97,52.99,52.94,52.94,2400.0,45.8453,45.8626,45.8193,45.8193,2400.0
2014-06-16 13:00:00,52.96,53.02,52.93,53.02,3300.0,45.8366,45.8885,45.8106,45.8885,3300.0
2014-06-16 13:10:00,53.01,53.04,52.97,53.01,3500.0,45.8799,45.9058,45.8453,45.8799,3500.0
2014-06-16 13:20:00,53.0,53.01,52.96,52.96,3400.0,45.8712,45.8799,45.8366,45.8366,3400.0
2014-06-16 13:30:00,52.94,53.07,52.94,53.04,3300.0,45.8193,45.9318,45.8193,45.9058,3300.0
2014-06-16 13:40:00,53.06,53.06,53.02,53.05,3100.0,45.9232,45.9232,45.8885,45.9145,3100.0
2014-06-16 13:50:00,53.06,53.07,52.99,53.01,4300.0,45.9232,45.9318,45.8626,45.8799,4300.0
2014-06-16 14:00:00,53.02,53.04,52.97,53.0,5400.0,45.8885,45.9058,45.8453,45.8712,5400.0
2014-06-16 14:10:00,53.01,53.03,52.99,53.0,2600.0,45.8799,45.8972,45.8626,45.8712,2600.0
2014-06-16 14:20:00,53.02,53.09,53.01,53.06,10800.0,45.8885,45.9491,45.8799,45.9232,10800.0
2014-06-16 14:30:00,53.08,53.09,53.05,53.07,7500.0,45.9405,45.9491,45.9145,45.9318,7500.0
2014-06-16 14:40:00,53.06,53.09,53.05,53.06,6600.0,45.9232,45.9491,45.9145,45.9232,6600.0
2014-06-16 14:50:00,53.08,53.09,53.05,53.09,49600.0,45.9405,45.9491,45.9145,45.9491,49600.0
2014-06-16 15:00:00,53.08,53.13,53.07,53.09,20800.0,45.9405,45.9837,45.9318,45.9491,20800.0
2014-06-16 15:10:00,53.09,53.1,52.98,53.0,11900.0,45.9491,45.9578,45.8539,45.8712,11900.0
2014-06-16 15:20:00,53.0,53.04,52.97,52.99,23400.0,45.8712,45.9058,45.8453,45.8626,23400.0
2014-06-16 15:30:00,52.99,53.01,52.95,52.95,9900.0,45.8626,45.8799,45.828,45.828,9900.0
2014-06-16 15:40:00,52.97,52.97,52.92,52.92,17600.0,45.8453,45.8453,45.802,45.802,17600.0
2014-06-16 15:50:00,52.92,53.04,52.92,53.03,48200.0,45.802,45.9058,45.802,45.8972,48200.0
2014-06-17 09:30:00,52.88,52.88,52.47,52.67,19400.0,45.7674,45.7674,45.4125,45.5856,19400.0
2014-06-17 09:40:00,52.59,53.2,52.58,53.2,19300.0,45.5164,46.0443,45.5077,46.0443,19300.0
2014-06-17 09:50:00,53.2,53.52,53.2,53.38,18300.0,46.0443,46.3213,46.0443,46.2001,18300.0
2014-06-17 10:00:00,53.35,53.39,52.83,53.2,23200.0,46.1742,46.2088,45.7241,46.0443,23200.0
2014-06-17 10:10:00,53.19,53.19,52.94,53.05,14600.0,46.0357,46.0357,45.8193,45.9145,14600.0
2014-06-17 10:20:00,53.08,53.08,52.73,52.89,18600.0,45.9405,45.9405,45.6375,45.776,18600.0
2014-06-17 10:30:00,52.93,53.12,52.9,53.09,7800.0,45.8106,45.9751,45.7847,45.9491,7800.0
2014-06-17 10:40:00,53.12,53.12,52.86,52.93,4500.0,45.9751,45.9751,45.7501,45.8106,4500.0
2014-06-17 10:50:00,52.93,52.93,52.79,52.89,6900.0,45.8106,45.8106,45.6895,45.776,6900.0
2014-06-17 11:00:00,52.9,52.93,52.87,52.87,12800.0,45.7847,45.8106,45.7587,45.7587,12800.0
2014-06-17 11:10:00,52.85,52.94,52.85,52.94,6700.0,45.7414,45.8193,45.7414,45.8193,6700.0
2014-06-17 11:20:00,52.96,52.99,52.93,52.93,12000.0,45.8366,45.8626,45.8106,45.8106,12000.0
2014-06-17 11:30:00,52.93,53.02,52.93,53.01,11500.0,45.8106,45.8885,45.8106,45.8799,11500.0
2014-06-17 11:40:00,53.0,53.09,52.94,53.07,28800.0,45.8712,45.9491,45.8193,45.9318,28800.0
2014-06-17 11:50:00,53.04,53.09,52.99,53.08,14800.0,45.9058,45.9491,45.8626,45.9405,14800.0
2014-06-17 12:00:00,53.08,53.08,53.02,53.03,7500.0,45.9405,45.9405,45.8885,45.8972,7500.0
2014-06-17 12:10:00,53.03,53.07,53.02,53.02,5200.0,45.8972,45.9318,45.8885,45.8885,5200.0
2014-06-17 12:20:00,53.04,53.04,52.97,53.01,10700.0,45.9058,45.9058,45.8453,45.8799,10700.0
2014-06-17 12:30:00,53.0,53.01,52.95,52.96,5200.0,45.8712,45.8799,45.828,45.8366,5200.0
2014-06-17 12:40:00,53.0,53.01,52.94,53.01,8100.0,45.8712,45.8799,45.8193,45.8799,8100.0
2014-06-17 12:50:00,52.99,52.99,52.89,52.89,7900.0,45.8626,45.8626,45.776,45.776,7900.0
2014-06-17 13:00:00,52.88,52.9,52.83,52.83,5800.0,45.7674,45.7847,45.7241,45.7241,5800.0
2014-06-17 13:10:00,52.84,52.84,52.8,52.83,3200.0,45.7327,45.7327,45.6981,45.7241,3200.0
2014-06-17 13:20:00,52.81,52.82,52.62,52.62,14100.0,45.7068,45.7154,45.5423,45.5423,14100.0
2014-06-17 13:30:00,52.61,52.71,52.59,52.71,14800.0,45.5337,45.6202,45.5164,45.6202,14800.0
2014-06-17 13:40:00,52.71,52.74,52.65,52.69,10200.0,45.6202,45.6462,45.5683,45.6029,10200.0
2014-06-17 13:50:00,52.69,52.8,52.69,52.71,16200.0,45.6029,45.6981,45.6029,45.6202,16200.0
2014-06-17 14:00:00,52.74,52.74,52.66,52.66,7400.0,45.6462,45.6462,45.577,45.577,7400.0
2014-06-17 14:10:00,52.67,52.72,52.65,52.72,6600.0,45.5856,45.6289,45.5683,45.6289,6600.0
2014-06-17 14:20:00,52.72,52.78,52.72,52.74,11800.0,45.6289,45.6808,45.6289,45.6462,11800.0
2014-06-17 14:30:00,52.74,52.77,52.69,52.75,10800.0,45.6462,45.6722,45.6029,45.6549,10800.0
2014-06-17 14:40:00,52.74,52.79,52.71,52.79,11100.0,45.6462,45.6895,45.6202,45.6895,11100.0
2014-06-17 14:50:00,52.8,52.88,52.8,52.86,7300.0,45.6981,45.7674,45.6981,45.7501,7300.0
2014-06-17 15:00:00,52.87,52.87,52.68,52.74,17200.0,45.7587,45.7587,45.5943,45.6462,17200.0
2014-06-17 15:10:00,52.72,52.73,52.63,52.65,12500.0,45.6289,45.6375,45.551,45.5683,12500.0
2014-06-17 15:20:00,52.64,52.64,52.52,52.52,18400.0,45.5597,45.5597,45.4558,45.4558,18400.0
2014-06-17 15:30:00,52.53,52.63,52.53,52.6,12300.0,45.4644,45.551,45.4644,45.525,12300.0
2014-06-17 15:40:00,52.61,52.71,52.61,52.64,24300.0,45.5337,45.6202,45.5337,45.5597,24300.0
2014-06-17 15:50:00,52.64,52.78,52.6,52.73,61000.0,45.5597,45.6808,45.525,45.6375,61000.0
2014-06-18 09:30:00,52.7,52.91,52.68,52.68,3000.0,45.6116,45.7933,45.5943,45.5943,3000.0
2014-06-18 09:40:00,52.81,52.88,52.67,52.69,3200.0,45.7068,45.7674,45.5856,45.6029,3200.0
2014-06-18 09:50:00,52.61,52.75,52.61,52.71,3100.0,45.5337,45.6549,45.5337,45.6202,3100.0
2014-06-18 10:00:00,52.76,52.86,52.74,52.75,3300.0,45.6635,45.7501,45.6462,45.6549,3300.0
2014-06-18 10:10:00,52.72,52.76,52.69,52.73,2500.0,45.6289,45.6635,45.6029,45.6375,2500.0
2014-06-18 10:20:00,52.69,52.77,52.65,52.77,6000.0,45.6029,45.6722,45.5683,45.6722,6000.0
2014-06-18 10:30:00,52.78,52.87,52.75,52.85,3800.0,45.6808,45.7587,45.6549,45.7414,3800.0
2014-06-18 10:40:00,52.83,52.83,52.74,52.77,2700.0,45.7241,45.7241,45.6462,45.6722,2700.0
2014-06-18 10:50:00,52.74,52.78,52.72,52.73,9700.0,45.6462,45.6808,45.6289,45.6375,9700.0
2014-06-18 11:00:00,52.72,52.81,52.72,52.81,2500.0,45.6289,45.7068,45.6289,45.7068,2500.0
2014-06-18 11:10:00,52.76,52.94,52.76,52.89,4800.0,45.6635,45.8193,45.6635,45.776,4800.0
2014-06-18 11:20:00,52.89,52.92,52.86,52.89,1500.0,45.776,45.802,45.7501,45.776,1500.0
2014-06-18 11:30:00,52.88,52.88,52.74,52.74,4200.0,45.7674,45.7674,45.6462,45.6462,4200.0
2014-06-18 11:40:00,52.75,52.75,52.65,52.67,2100.0,45.6549,45.6549,45.5683,45.5856,2100.0
2014-06-18 11:50:00,52.7,52.74,52.68,52.7,2900.0,45.6116,45.6462,45.5943,45.6116,2900.0
2014-06-18 12:00:00,52.7,52.71,52.66,52.66,2800.0,45.6116,45.6202,45.577,45.577,2800.0
2014-06-18 12:10:00,52.71,52.71,52.65,52.65,2200.0,45.6202,45.6202,45.5683,45.5683,2200.0
2014-06-18 12:20:00,52.65,52.72,52.64,52.72,6500.0,45.5683,45.6289,45.5597,45.6289,6500.0
2014-06-18 12:30:00,52.67,52.71,52.64,52.7,2200.0,45.5856,45.6202,45.5597,45.6116,2200.0
2014-06-18 12:40:00,52.7,52.71,52.69,52.69,7700.0,45.6116,45.6202,45.6029,45.6029,7700.0
2014-06-18 12:50:00,52.69,52.72,52.68,52.69,1700.0,45.6029,45.6289,45.5943,45.6029,1700.0
2014-06-18 13:00:00,52.7,52.72,52.69,52.7,2700.0,45.6116,45.6289,45.6029,45.6116,2700.0
2014-06-18 13:10:00,52.72,52.72,52.64,52.67,4800.0,45.6289,45.6289,45.5597,45.5856,4800.0
2014-06-18 13:20:00,52.66,52.67,52.63,52.63,1900.0,45.577,45.5856,45.551,45.551,1900.0
2014-06-18 13:30:00,52.63,52.64,52.6,52.62,4200.0,45.551,45.5597,45.525,45.5423,4200.0
2014-06-18 13:40:00,52.61,52.67,52.59,52.67,4500.0,45.5337,45.5856,45.5164,45.5856,4500.0
2014-06-18 13:50:00,52.64,52.68,52.63,52.66,4000.0,45.5597,45.5943,45.551,45.577,4000.0
2014-06-18 14:00:00,52.66,52.82,52.65,52.76,8900.0,45.577,45.7154,45.5683,45.6635,8900.0
2014-06-18 14:10:00,52.81,52.88,52.8,52.85,2700.0,45.7068,45.7674,45.6981,45.7414,2700.0
2014-06-18 14:20:00,52.89,52.89,52.85,52.85,2100.0,45.776,45.776,45.7414,45.7414,2100.0
2014-06-18 14:30:00,52.88,52.92,52.86,52.9,5700.0,45.7674,45.802,45.7501,45.7847,5700.0
2014-06-18 14:40:00,52.85,52.9,52.81,52.85,3700.0,45.7414,45.7847,45.7068,45.7414,3700.0
2014-06-18 14:50:00,52.85,52.94,52.85,52.94,4400.0,45.7414,45.8193,45.7414,45.8193,4400.0
2014-06-18 15:00:00,52.92,53.0,52.92,53.0,5500.0,45.802,45.8712,45.802,45.8712,5500.0
2014-06-18 15:10:00,53.0,53.07,52.96,53.07,4000.0,45.8712,45.9318,45.8366,45.9318,4000.0
2014-06-18 15:20:00,53.05,53.08,53.02,53.07,4100.0,45.9145,45.9405,45.8885,45.9318,4100.0
2014-06-18 15:30:00,53.08,53.08,53.03,53.07,3600.0,45.9405,45.9405,45.8972,45.9318,3600.0
2014-06-18 15:40:00,53.05,53.12,53.04,53.1,11900.0,45.9145,45.9751,45.9058,45.9578,11900.0
2014-06-18 15:50:00,53.1,53.1,53.02,53.08,31200.0,45.9578,45.9578,45.8885,45.9405,31200.0
2014-06-19 09:30:00,53.32,53.5,53.31,53.5,11200.0,46.1482,46.304,46.1395,46.304,11200.0
2014-06-19 09:40:00,53.5,53.56,53.38,53.5,3400.0,46.304,46.3559,46.2001,46.304,3400.0
2014-06-19 09:50:00,53.5,53.5,53.19,53.22,12300.0,46.304,46.304,46.0357,46.0616,12300.0
2014-06-19 10:00:00,53.25,53.3,53.13,53.25,10500.0,46.0876,46.1309,45.9837,46.0876,10500.0
2014-06-19 10:10:00,53.25,53.25,53.19,53.2,10000.0,46.0876,46.0876,46.0357,46.0443,10000.0
2014-06-19 10:20:00,53.18,53.25,53.15,53.25,11100.0,46.027,46.0876,46.0011,46.0876,11100.0
2014-06-19 10:30:00,53.25,53.25,53.17,53.17,7200.0,46.0876,46.0876,46.0184,46.0184,7200.0
2014-06-19 10:40:00,53.23,53.25,53.21,53.24,2400.0,46.0703,46.0876,46.053,46.0789,2400.0
2014-06-19 10:50:00,53.21,53.23,53.15,53.15,3900.0,46.053,46.0703,46.0011,46.0011,3900.0
2014-06-19 11:00:00,53.18,53.24,53.15,53.21,5300.0,46.027,46.0789,46.0011,46.053,5300.0
2014-06-19 11:10:00,53.2,53.25,53.2,53.24,2300.0,46.0443,46.0876,46.0443,46.0789,2300.0
2014-06-19 11:20:00,53.24,53.31,53.2,53.28,6800.0,46.0789,46.1395,46.0443,46.1136,6800.0
2014-06-19 11:30:00,53.31,53.35,53.29,53.33,1800.0,46.1395,46.1742,46.1222,46.1568,1800.0
2014-06-19 11:40:00,53.32,53.38,53.32,53.37,2000.0,46.1482,46.2001,46.1482,46.1915,2000.0
2014-06-19 11:50:00,53.36,53.37,53.3,53.3,1300.0,46.1828,46.1915,46.1309,46.1309,1300.0
2014-06-19 12:00:00,53.32,53.35,53.29,53.35,3100.0,46.1482,46.1742,46.1222,46.1742,3100.0
2014-06-19 12:10:00,53.32,53.37,53.32,53.35,10900.0,46.1482,46.1915,46.1482,46.1742,10900.0
2014-06-19 12:20:00,53.33,53.37,53.32,53.33,1200.0,46.1568,46.1915,46.1482,46.1568,1200.0
2014-06-19 12:30:00,53.35,53.35,53.3,53.33,1100.0,46.1742,46.1742,46.1309,46.1568,1100.0
2014-06-19 12:40:00,53.33,53.35,53.31,53.31,2400.0,46.1568,46.1742,46.1395,46.1395,2400.0
2014-06-19 12:50:00,53.34,53.34,53.26,53.26,2100.0,46.1655,46.1655,46.0963,46.0963,2100.0
2014-06-19 13:00:00,53.26,53.28,53.24,53.25,11800.0,46.0963,46.1136,46.0789,46.0876,11800.0
2014-06-19 13:10:00,53.25,53.25,53.16,53.17,4800.0,46.0876,46.0876,46.0097,46.0184,4800.0
2014-06-19 13:20:00,53.16,53.21,53.14,53.2,3700.0,46.0097,46.053,45.9924,46.0443,3700.0
2014-06-19 13:30:00,53.18,53.19,53.15,53.17,4200.0,46.027,46.0357,46.0011,46.0184,4200.0
2014-06-19 13:40:00,53.18,53.19,53.16,53.18,2600.0,46.027,46.0357,46.0097,46.027,2600.0
2014-06-19 13:50:00,53.17,53.2,53.16,53.2,8100.0,46.0184,46.0443,46.0097,46.0443,8100.0
2014-06-19 14:00:00,53.21,53.21,53.17,53.19,3600.0,46.053,46.053,46.0184,46.0357,3600.0
2014-06-19 14:10:00,53.18,53.2,53.17,53.19,4800.0,46.027,46.0443,46.0184,46.0357,4800.0
2014-06-19 14:20:00,53.17,53.21,53.17,53.2,6300.0,46.0184,46.053,46.0184,46.0443,6300.0
2014-06-19 14:30:00,53.17,53.2,53.14,53.2,4100.0,46.0184,46.0443,45.9924,46.0443,4100.0
2014-06-19 14:40:00,53.18,53.18,53.15,53.17,4800.0,46.027,46.027,46.0011,46.0184,4800.0
2014-06-19 14:50:00,53.18,53.19,53.14,53.18,4000.0,46.027,46.0357,45.9924,46.027,4000.0
2014-06-19 15:00:00,53.15,53.2,53.14,53.16,6300.0,46.0011,46.0443,45.9924,46.0097,6300.0
2014-06-19 15:10:00,53.17,53.2,53.16,53.17,3800.0,46.0184,46.0443,46.0097,46.0184,3800.0
2014-06-19 15:20:00,53.17,53.2,53.16,53.17,8100.0,46.0184,46.0443,46.0097,46.0184,8100.0
2014-06-19 15:30:00,53.17,53.2,53.17,53.2,9800.0,46.0184,46.0443,46.0184,46.0443,9800.0
2014-06-19 15:40:00,53.2,53.2,53.18,53.18,12300.0,46.0443,46.0443,46.027,46.027,12300.0
2014-06-19 15:50:00,53.18,53.2,53.16,53.2,32200.0,46.027,46.0443,46.0097,46.0443,32200.0
2014-06-20 09:30:00,52.48,52.95,51.12,52.07,256400.0,45.4212,45.828,44.2441,45.0663,256400.0
2014-06-20 09:40:00,52.1,52.3,52.03,52.25,39200.0,45.0923,45.2654,45.0317,45.2221,39200.0
2014-06-20 09:50:00,52.37,52.38,52.18,52.28,13600.0,45.326,45.3346,45.1615,45.2481,13600.0
2014-06-20 10:00:00,52.25,52.45,52.15,52.18,17600.0,45.2221,45.3952,45.1356,45.1615,17600.0
2014-06-20 10:10:00,52.22,52.23,52.13,52.2,16600.0,45.1961,45.2048,45.1182,45.1788,16600.0
2014-06-20 10:20:00,52.19,52.27,52.18,52.22,10800.0,45.1702,45.2394,45.1615,45.1961,10800.0
2014-06-20 10:30:00,52.2,52.22,52.05,52.06,38500.0,45.1788,45.1961,45.049,45.0577,38500.0
2014-06-20 10:40:00,52.05,52.06,51.9,51.9,14800.0,45.049,45.0577,44.9192,44.9192,14800.0
2014-06-20 10:50:00,51.9,51.97,51.87,51.95,24500.0,44.9192,44.9798,44.8932,44.9625,24500.0
2014-06-20 11:00:00,51.94,52.0,51.86,51.87,23400.0,44.9538,45.0057,44.8846,44.8932,23400.0
2014-06-20 11:10:00,51.89,51.95,51.8,51.8,18200.0,44.9105,44.9625,44.8326,44.8326,18200.0
2014-06-20 11:20:00,51.8,51.86,51.78,51.78,14800.0,44.8326,44.8846,44.8153,44.8153,14800.0
2014-06-20 11:30:00,51.78,51.84,51.73,51.77,20100.0,44.8153,44.8673,44.7721,44.8067,20100.0
2014-06-20 11:40:00,51.77,51.84,51.77,51.84,9600.0,44.8067,44.8673,44.8067,44.8673,9600.0
2014-06-20 11:50:00,51.82,51.85,51.77,51.85,10900.0,44.8499,44.8759,44.8067,44.8759,10900.0
2014-06-20 12:00:00,51.85,51.85,51.79,51.79,16500.0,44.8759,44.8759,44.824,44.824,16500.0
2014-06-20 12:10:00,51.79,51.79,51.71,51.77,19100.0,44.824,44.824,44.7547,44.8067,19100.0
2014-06-20 12:20:00,51.77,51.81,51.77,51.81,9100.0,44.8067,44.8413,44.8067,44.8413,9100.0
2014-06-20 12:30:00,51.81,51.82,51.76,51.79,10000.0,44.8413,44.8499,44.798,44.824,10000.0
2014-06-20 12:40:00,51.79,51.82,51.74,51.77,21200.0,44.824,44.8499,44.7807,44.8067,21200.0
2014-06-20 12:50:00,51.78,51.81,51.75,51.8,11700.0,44.8153,44.8413,44.7894,44.8326,11700.0
2014-06-20 13:00:00,51.8,51.8,51.68,51.7,10800.0,44.8326,44.8326,44.7288,44.7461,10800.0
2014-06-20 13:10:00,51.7,51.7,51.6,51.61,13600.0,44.7461,44.7461,44.6595,44.6682,13600.0
2014-06-20 13:20:00,51.61,51.61,51.41,51.48,31200.0,44.6682,44.6682,44.4951,44.5557,31200.0
2014-06-20 13:30:00,51.49,51.49,51.45,51.48,8600.0,44.5643,44.5643,44.5297,44.5557,8600.0
2014-06-20 13:40:00,51.47,51.51,51.43,51.5,33300.0,44.547,44.5816,44.5124,44.573,33300.0
2014-06-20 13:50:00,51.49,51.51,51.46,51.47,20700.0,44.5643,44.5816,44.5384,44.547,20700.0
2014-06-20 14:00:00,51.48,51.49,51.43,51.43,11100.0,44.5557,44.5643,44.5124,44.5124,11100.0
2014-06-20 14:10:00,51.43,51.49,51.43,51.47,19100.0,44.5124,44.5643,44.5124,44.547,19100.0
2014-06-20 14:20:00,51.47,51.47,51.36,51.46,13100.0,44.547,44.547,44.4518,44.5384,13100.0
2014-06-20 14:30:00,51.48,51.66,51.46,51.65,26900.0,44.5557,44.7115,44.5384,44.7028,26900.0
2014-06-20 14:40:00,51.64,51.65,51.56,51.6,18000.0,44.6942,44.7028,44.6249,44.6595,18000.0
2014-06-20 14:50:00,51.61,51.61,51.56,51.57,16500.0,44.6682,44.6682,44.6249,44.6336,16500.0
2014-06-20 15:00:00,51.57,51.57,51.46,51.47,23300.0,44.6336,44.6336,44.5384,44.547,23300.0
2014-06-20 15:10:00,51.47,51.55,51.46,51.53,43300.0,44.547,44.6163,44.5384,44.599,43300.0
2014-06-20 15:20:00,51.52,51.52,51.48,51.48,27200.0,44.5903,44.5903,44.5557,44.5557,27200.0
2014-06-20 15:30:00,51.48,51.48,51.35,51.36,37600.0,44.5557,44.5557,44.4432,44.4518,37600.0
2014-06-20 15:40:00,51.35,51.56,51.35,51.55,71900.0,44.4432,44.6249,44.4432,44.6163,71900.0
2014-06-20 15:50:00,51.56,51.66,51.53,51.55,137700.0,44.6249,44.7115,44.599,44.6163,137700.0
2014-06-23 09:30:00,51.55,52.06,51.54,51.89,14800.0,44.6163,45.0577,44.6076,44.9105,14800.0
2014-06-23 09:40:00,51.84,51.88,51.79,51.87,10900.0,44.8673,44.9019,44.824,44.8932,10900.0
2014-06-23 09:50:00,51.87,52.09,51.87,52.02,11700.0,44.8932,45.0836,44.8932,45.023,11700.0
2014-06-23 10:00:00,52.05,52.09,51.94,52.03,15700.0,45.049,45.0836,44.9538,45.0317,15700.0
2014-06-23 10:10:00,52.02,52.05,51.93,52.0,11000.0,45.023,45.049,44.9451,45.0057,11000.0
2014-06-23 10:20:00,52.01,52.13,51.99,52.03,12500.0,45.0144,45.1182,44.9971,45.0317,12500.0
2014-06-23 10:30:00,52.03,52.18,52.01,52.15,8100.0,45.0317,45.1615,45.0144,45.1356,8100.0
2014-06-23 10:40:00,52.18,52.23,52.17,52.17,9400.0,45.1615,45.2048,45.1529,45.1529,9400.0
2014-06-23 10:50:00,52.18,52.33,52.18,52.31,13200.0,45.1615,45.2913,45.1615,45.274,13200.0
2014-06-23 11:00:00,52.3,52.41,52.29,52.41,9900.0,45.2654,45.3606,45.2567,45.3606,9900.0
2014-06-23 11:10:00,52.41,52.44,52.39,52.42,9500.0,45.3606,45.3866,45.3433,45.3692,9500.0
2014-06-23 11:20:00,52.4,52.56,52.38,52.5,19200.0,45.3519,45.4904,45.3346,45.4385,19200.0
2014-06-23 11:30:00,52.5,52.52,52.41,52.41,8900.0,45.4385,45.4558,45.3606,45.3606,8900.0
2014-06-23 11:40:00,52.38,52.4,52.34,52.34,4700.0,45.3346,45.3519,45.3,45.3,4700.0
2014-06-23 11:50:00,52.36,52.37,52.3,52.3,6100.0,45.3173,45.326,45.2654,45.2654,6100.0
2014-06-23 12:00:00,52.3,52.3,52.2,52.2,7500.0,45.2654,45.2654,45.1788,45.1788,7500.0
2014-06-23 12:10:00,52.21,52.23,52.18,52.2,11200.0,45.1875,45.2048,45.1615,45.1788,11200.0
2014-06-23 12:20:00,52.2,52.22,52.17,52.18,3500.0,45.1788,45.1961,45.1529,45.1615,3500.0
2014-06-23 12:30:00,52.19,52.23,52.16,52.21,11000.0,45.1702,45.2048,45.1442,45.1875,11000.0
2014-06-23 12:40:00,52.21,52.21,52.14,52.16,9700.0,45.1875,45.1875,45.1269,45.1442,9700.0
2014-06-23 12:50:00,52.13,52.16,52.02,52.02,27300.0,45.1182,45.1442,45.023,45.023,27300.0
2014-06-23 13:00:00,52.02,52.09,52.02,52.06,7800.0,45.023,45.0836,45.023,45.0577,7800.0
2014-06-23 13:10:00,52.05,52.05,51.9,51.93,18600.0,45.049,45.049,44.9192,44.9451,18600.0
2014-06-23 13:20:00,51.93,51.95,51.92,51.93,9900.0,44.9451,44.9625,44.9365,44.9451,9900.0
2014-06-23 13:30:00,51.93,51.94,51.82,51.87,21900.0,44.9451,44.9538,44.8499,44.8932,21900.0
2014-06-23 13:40:00,51.89,51.89,51.81,51.81,6600.0,44.9105,44.9105,44.8413,44.8413,6600.0
2014-06-23 13:50:00,51.81,51.83,51.76,51.76,10600.0,44.8413,44.8586,44.798,44.798,10600.0
2014-06-23 14:00:00,51.76,51.79,51.74,51.74,17500.0,44.798,44.824,44.7807,44.7807,17500.0
2014-06-23 14:10:00,51.74,51.76,51.73,51.76,16700.0,44.7807,44.798,44.7721,44.798,16700.0
2014-06-23 14:20:00,51.75,51.77,51.73,51.75,18900.0,44.7894,44.8067,44.7721,44.7894,18900.0
2014-06-23 14:30:00,51.76,51.76,51.73,51.74,7700.0,44.798,44.798,44.7721,44.7807,7700.0
2014-06-23 14:40:00,51.75,51.76,51.69,51.69,13100.0,44.7894,44.798,44.7374,44.7374,13100.0
2014-06-23 14:50:00,51.69,51.73,51.69,51.7,8500.0,44.7374,44.7721,44.7374,44.7461,8500.0
2014-06-23 15:00:00,51.69,51.75,51.69,51.75,26200.0,44.7374,44.7894,44.7374,44.7894,26200.0
2014-06-23 15:10:00,51.73,51.75,51.71,51.71,14500.0,44.7721,44.7894,44.7547,44.7547,14500.0
2014-06-23 15:20:00,51.72,51.74,51.7,51.72,18100.0,44.7634,44.7807,44.7461,44.7634,18100.0
2014-06-23 15:30:00,51.71,51.8,51.71,51.8,16800.0,44.7547,44.8326,44.7547,44.8326,16800.0
2014-06-23 15:40:00,51.81,51.93,51.81,51.92,28900.0,44.8413,44.9451,44.8413,44.9365,28900.0
2014-06-23 15:50:00,51.93,51.93,51.83,51.88,52600.0,44.9451,44.9451,44.8586,44.9019,52600.0
2014-06-24 09:30:00,51.8,51.97,51.63,51.64,13300.0,44.8326,44.9798,44.6855,44.6942,13300.0
2014-06-24 09:40:00,51.65,51.92,51.54,51.54,11400.0,44.7028,44.9365,44.6076,44.6076,11400.0
2014-06-24 09:50:00,51.54,51.54,51.42,51.48,13200.0,44.6076,44.6076,44.5037,44.5557,13200.0
2014-06-24 10:00:00,51.51,51.63,51.5,51.5,10900.0,44.5816,44.6855,44.573,44.573,10900.0
2014-06-24 10:10:00,51.5,51.6,51.45,51.5,9700.0,44.573,44.6595,44.5297,44.573,9700.0
2014-06-24 10:20:00,51.53,51.9,51.51,51.79,21400.0,44.599,44.9192,44.5816,44.824,21400.0
2014-06-24 10:30:00,51.79,51.85,51.67,51.72,10000.0,44.824,44.8759,44.7201,44.7634,10000.0
2014-06-24 10:40:00,51.75,51.78,51.72,51.72,11200.0,44.7894,44.8153,44.7634,44.7634,11200.0
2014-06-24 10:50:00,51.73,51.75,51.59,51.62,13500.0,44.7721,44.7894,44.6509,44.6768,13500.0
2014-06-24 11:00:00,51.6,51.72,51.6,51.67,12900.0,44.6595,44.7634,44.6595,44.7201,12900.0
2014-06-24 11:10:00,51.66,51.68,51.62,51.65,9400.0,44.7115,44.7288,44.6768,44.7028,9400.0
2014-06-24 11:20:00,51.64,51.66,51.55,51.57,13000.0,44.6942,44.7115,44.6163,44.6336,13000.0
2014-06-24 11:30:00,51.56,51.62,51.49,51.49,8000.0,44.6249,44.6768,44.5643,44.5643,8000.0
2014-06-24 11:40:00,51.51,51.52,51.43,51.45,14000.0,44.5816,44.5903,44.5124,44.5297,14000.0
2014-06-24 11:50:00,51.47,51.47,51.35,51.43,31900.0,44.547,44.547,44.4432,44.5124,31900.0
2014-06-24 12:00:00,51.42,51.44,51.34,51.36,4500.0,44.5037,44.5211,44.4345,44.4518,4500.0
2014-06-24 12:10:00,51.35,51.44,51.35,51.4,6400.0,44.4432,44.5211,44.4432,44.4864,6400.0
2014-06-24 12:20:00,51.41,51.44,51.4,51.43,5400.0,44.4951,44.5211,44.4864,44.5124,5400.0
2014-06-24 12:30:00,51.41,51.46,51.4,51.4,4900.0,44.4951,44.5384,44.4864,44.4864,4900.0
2014-06-24 12:40:00,51.42,51.49,51.4,51.47,5400.0,44.5037,44.5643,44.4864,44.547,5400.0
2014-06-24 12:50:00,51.49,51.49,51.41,51.42,5400.0,44.5643,44.5643,44.4951,44.5037,5400.0
2014-06-24 13:00:00,51.42,51.43,51.38,51.39,10300.0,44.5037,44.5124,44.4691,44.4778,10300.0
2014-06-24 13:10:00,51.39,51.41,51.35,51.36,6300.0,44.4778,44.4951,44.4432,44.4518,6300.0
2014-06-24 13:20:00,51.36,51.4,51.36,51.4,6600.0,44.4518,44.4864,44.4518,44.4864,6600.0
2014-06-24 13:30:00,51.38,51.41,51.37,51.4,4200.0,44.4691,44.4951,44.4605,44.4864,4200.0
2014-06-24 13:40:00,51.36,51.42,51.34,51.38,7800.0,44.4518,44.5037,44.4345,44.4691,7800.0
2014-06-24 13:50:00,51.39,51.4,51.36,51.39,4300.0,44.4778,44.4864,44.4518,44.4778,4300.0
2014-06-24 14:00:00,51.37,51.44,51.36,51.39,7600.0,44.4605,44.5211,44.4518,44.4778,7600.0
2014-06-24 14:10:00,51.38,51.41,51.36,51.39,15000.0,44.4691,44.4951,44.4518,44.4778,15000.0
2014-06-24 14:20:00,51.36,51.44,51.36,51.36,12000.0,44.4518,44.5211,44.4518,44.4518,12000.0
2014-06-24 14:30:00,51.4,51.4,51.3,51.31,5000.0,44.4864,44.4864,44.3999,44.4085,5000.0
2014-06-24 14:40:00,51.33,51.38,51.31,51.38,8900.0,44.4259,44.4691,44.4085,44.4691,8900.0
2014-06-24 14:50:00,51.36,51.39,51.35,51.38,9700.0,44.4518,44.4778,44.4432,44.4691,9700.0
2014-06-24 15:00:00,51.37,51.38,51.3,51.31,9100.0,44.4605,44.4691,44.3999,44.4085,9100.0
2014-06-24 15:10:00,51.31,51.33,51.29,51.29,15700.0,44.4085,44.4259,44.3912,44.3912,15700.0
2014-06-24 15:20:00,51.28,51.32,51.27,51.31,21000.0,44.3826,44.4172,44.3739,44.4085,21000.0
2014-06-24 15:30:00,51.3,51.33,51.28,51.31,37300.0,44.3999,44.4259,44.3826,44.4085,37300.0
2014-06-24 15:40:00,51.29,51.32,51.28,51.31,21400.0,44.3912,44.4172,44.3826,44.4085,21400.0
2014-06-24 15:50:00,51.3,51.32,51.19,51.21,73100.0,44.3999,44.4172,44.3047,44.322,73100.0
2014-06-25 09:30:00,51.25,51.66,51.2,51.55,20200.0,44.3566,44.7115,44.3133,44.6163,20200.0
2014-06-25 09:40:00,51.6,51.89,51.56,51.63,17600.0,44.6595,44.9105,44.6249,44.6855,17600.0
2014-06-25 09:50:00,51.61,51.69,51.41,51.63,21500.0,44.6682,44.7374,44.4951,44.6855,21500.0
2014-06-25 10:00:00,51.66,51.67,51.44,51.44,22000.0,44.7115,44.7201,44.5211,44.5211,22000.0
2014-06-25 10:10:00,51.48,51.57,51.37,51.49,21700.0,44.5557,44.6336,44.4605,44.5643,21700.0
2014-06-25 10:20:00,51.52,51.61,51.34,51.35,18300.0,44.5903,44.6682,44.4345,44.4432,18300.0
2014-06-25 10:30:00,51.42,51.48,51.34,51.38,10400.0,44.5037,44.5557,44.4345,44.4691,10400.0
2014-06-25 10:40:00,51.35,51.44,51.29,51.43,7000.0,44.4432,44.5211,44.3912,44.5124,7000.0
2014-06-25 10:50:00,51.44,51.59,51.43,51.57,10300.0,44.5211,44.6509,44.5124,44.6336,10300.0
2014-06-25 11:00:00,51.58,51.6,51.49,51.58,11900.0,44.6422,44.6595,44.5643,44.6422,11900.0
2014-06-25 11:10:00,51.56,51.56,51.4,51.54,10500.0,44.6249,44.6249,44.4864,44.6076,10500.0
2014-06-25 11:20:00,51.56,51.6,51.52,51.56,8200.0,44.6249,44.6595,44.5903,44.6249,8200.0
2014-06-25 11:30:00,51.57,51.61,51.35,51.37,5900.0,44.6336,44.6682,44.4432,44.4605,5900.0
2014-06-25 11:40:00,51.41,51.47,51.35,51.36,5700.0,44.4951,44.547,44.4432,44.4518,5700.0
2014-06-25 11:50:00,51.35,51.45,51.35,51.4,6000.0,44.4432,44.5297,44.4432,44.4864,6000.0
2014-06-25 12:00:00,51.41,51.45,51.38,51.44,4900.0,44.4951,44.5297,44.4691,44.5211,4900.0
2014-06-25 12:10:00,51.44,51.45,51.37,51.38,4900.0,44.5211,44.5297,44.4605,44.4691,4900.0
2014-06-25 12:20:00,51.4,51.46,51.38,51.45,4800.0,44.4864,44.5384,44.4691,44.5297,4800.0
2014-06-25 12:30:00,51.45,51.53,51.45,51.49,4900.0,44.5297,44.599,44.5297,44.5643,4900.0
2014-06-25 12:40:00,51.49,51.53,51.48,51.48,3100.0,44.5643,44.599,44.5557,44.5557,3100.0
2014-06-25 12:50:00,51.48,51.53,51.48,51.52,6200.0,44.5557,44.599,44.5557,44.5903,6200.0
2014-06-25 13:00:00,51.52,51.62,51.52,51.59,3900.0,44.5903,44.6768,44.5903,44.6509,3900.0
2014-06-25 13:10:00,51.57,51.57,51.52,51.52,3800.0,44.6336,44.6336,44.5903,44.5903,3800.0
2014-06-25 13:20:00,51.53,51.56,51.52,51.52,4200.0,44.599,44.6249,44.5903,44.5903,4200.0
2014-06-25 13:30:00,51.54,51.57,51.51,51.53,4200.0,44.6076,44.6336,44.5816,44.599,4200.0
2014-06-25 13:40:00,51.53,51.55,51.47,51.54,20500.0,44.599,44.6163,44.547,44.6076,20500.0
2014-06-25 13:50:00,51.55,51.59,51.5,51.51,6000.0,44.6163,44.6509,44.573,44.5816,6000.0
2014-06-25 14:00:00,51.51,51.57,51.48,51.54,7800.0,44.5816,44.6336,44.5557,44.6076,7800.0
2014-06-25 14:10:00,51.55,51.55,51.46,51.51,8300.0,44.6163,44.6163,44.5384,44.5816,8300.0
2014-06-25 14:20:00,51.53,51.56,51.5,51.54,6700.0,44.599,44.6249,44.573,44.6076,6700.0
2014-06-25 14:30:00,51.54,51.62,51.54,51.57,9600.0,44.6076,44.6768,44.6076,44.6336,9600.0
2014-06-25 14:40:00,51.57,51.6,51.53,51.55,12900.0,44.6336,44.6595,44.599,44.6163,12900.0
2014-06-25 14:50:00,51.57,51.61,51.55,51.59,11500.0,44.6336,44.6682,44.6163,44.6509,11500.0
2014-06-25 15:00:00,51.59,51.61,51.58,51.59,4400.0,44.6509,44.6682,44.6422,44.6509,4400.0
2014-06-25 15:10:00,51.62,51.62,51.59,51.6,6400.0,44.6768,44.6768,44.6509,44.6595,6400.0
2014-06-25 15:20:00,51.61,51.61,51.59,51.61,9300.0,44.6682,44.6682,44.6509,44.6682,9300.0
2014-06-25 15:30:00,51.6,51.65,51.59,51.64,16800.0,44.6595,44.7028,44.6509,44.6942,16800.0
2014-06-25 15:40:00,51.63,51.66,51.63,51.63,12100.0,44.6855,44.7115,44.6855,44.6855,12100.0
2014-06-25 15:50:00,51.63,51.64,51.56,51.61,70600.0,44.6855,44.6942,44.6249,44.6682,70600.0
2014-06-26 09:30:00,51.53,51.55,51.18,51.18,8600.0,44.599,44.6163,44.296,44.296,8600.0
2014-06-26 09:40:00,51.21,51.36,51.19,51.22,11500.0,44.322,44.4518,44.3047,44.3306,11500.0
2014-06-26 09:50:00,51.19,51.21,51.01,51.05,27800.0,44.3047,44.322,44.1489,44.1835,27800.0
2014-06-26 10:00:00,51.01,51.17,50.94,51.15,10300.0,44.1489,44.2874,44.0883,44.2701,10300.0
2014-06-26 10:10:00,51.09,51.11,50.91,51.11,16100.0,44.2181,44.2354,44.0623,44.2354,16100.0
2014-06-26 10:20:00,51.1,51.34,51.1,51.34,12200.0,44.2268,44.4345,44.2268,44.4345,12200.0
2014-06-26 10:30:00,51.39,51.39,51.25,51.32,18100.0,44.4778,44.4778,44.3566,44.4172,18100.0
2014-06-26 10:40:00,51.3,51.48,51.3,51.46,31900.0,44.3999,44.5557,44.3999,44.5384,31900.0
2014-06-26 10:50:00,51.48,51.48,51.32,51.35,12100.0,44.5557,44.5557,44.4172,44.4432,12100.0
2014-06-26 11:00:00,51.35,51.43,51.33,51.33,11600.0,44.4432,44.5124,44.4259,44.4259,11600.0
2014-06-26 11:10:00,51.38,51.42,51.32,51.41,10200.0,44.4691,44.5037,44.4172,44.4951,10200.0
2014-06-26 11:20:00,51.38,51.44,51.33,51.44,7700.0,44.4691,44.5211,44.4259,44.5211,7700.0
2014-06-26 11:30:00,51.42,51.51,51.36,51.48,50500.0,44.5037,44.5816,44.4518,44.5557,50500.0
2014-06-26 11:40:00,51.49,51.56,51.44,51.53,5300.0,44.5643,44.6249,44.5211,44.599,5300.0
2014-06-26 11:50:00,51.51,51.59,50.5,51.51,8100.0,44.5816,44.6509,43.7075,44.5816,8100.0
2014-06-26 12:00:00,51.56,51.62,51.55,51.59,4900.0,44.6249,44.6768,44.6163,44.6509,4900.0
2014-06-26 12:10:00,51.6,51.63,51.57,51.63,3000.0,44.6595,44.6855,44.6336,44.6855,3000.0
2014-06-26 12:20:00,51.63,51.66,51.53,51.62,12500.0,44.6855,44.7115,44.599,44.6768,12500.0
2014-06-26 12:30:00,51.6,51.64,51.57,51.6,10900.0,44.6595,44.6942,44.6336,44.6595,10900.0
2014-06-26 12:40:00,51.59,51.69,51.58,51.67,6200.0,44.6509,44.7374,44.6422,44.7201,6200.0
2014-06-26 12:50:00,51.66,51.7,51.66,51.7,10000.0,44.7115,44.7461,44.7115,44.7461,10000.0
2014-06-26 13:00:00,51.7,51.71,51.68,51.7,9400.0,44.7461,44.7547,44.7288,44.7461,9400.0
2014-06-26 13:10:00,51.71,51.72,51.69,51.72,15400.0,44.7547,44.7634,44.7374,44.7634,15400.0
2014-06-26 13:20:00,51.73,51.84,51.73,51.82,6600.0,44.7721,44.8673,44.7721,44.8499,6600.0
2014-06-26 13:30:00,51.84,51.85,51.76,51.8,6100.0,44.8673,44.8759,44.798,44.8326,6100.0
2014-06-26 13:40:00,51.81,51.87,51.8,51.8,3500.0,44.8413,44.8932,44.8326,44.8326,3500.0
2014-06-26 13:50:00,51.78,51.78,51.74,51.74,2700.0,44.8153,44.8153,44.7807,44.7807,2700.0
2014-06-26 14:00:00,51.75,51.79,51.75,51.77,17400.0,44.7894,44.824,44.7894,44.8067,17400.0
2014-06-26 14:10:00,51.77,51.77,51.75,51.75,4900.0,44.8067,44.8067,44.7894,44.7894,4900.0
2014-06-26 14:20:00,51.77,51.8,51.75,51.8,9000.0,44.8067,44.8326,44.7894,44.8326,9000.0
2014-06-26 14:30:00,51.8,51.82,51.77,51.78,8700.0,44.8326,44.8499,44.8067,44.8153,8700.0
2014-06-26 14:40:00,51.78,51.78,51.75,51.77,22800.0,44.8153,44.8153,44.7894,44.8067,22800.0
2014-06-26 14:50:00,51.78,51.83,51.78,51.78,12500.0,44.8153,44.8586,44.8153,44.8153,12500.0
2014-06-26 15:00:00,51.78,51.8,51.78,51.79,16800.0,44.8153,44.8326,44.8153,44.824,16800.0
2014-06-26 15:10:00,51.79,51.79,51.78,51.78,10600.0,44.824,44.824,44.8153,44.8153,10600.0
2014-06-26 15:20:00,51.79,51.83,51.75,51.75,33900.0,44.824,44.8586,44.7894,44.7894,33900.0
2014-06-26 15:30:00,51.76,51.77,51.72,51.75,87500.0,44.798,44.8067,44.7634,44.7894,87500.0
2014-06-26 15:40:00,51.76,51.8,51.72,51.77,96600.0,44.798,44.8326,44.7634,44.8067,96600.0
2014-06-26 15:50:00,51.77,51.84,51.76,51.82,32700.0,44.8067,44.8673,44.798,44.8499,32700.0
2014-06-27 09:30:00,51.85,52.09,51.75,52.05,20400.0,44.8759,45.0836,44.7894,45.049,20400.0
2014-06-27 09:40:00,51.98,52.09,51.88,51.92,10500.0,44.9884,45.0836,44.9019,44.9365,10500.0
2014-06-27 09:50:00,51.92,51.99,51.88,51.89,17700.0,44.9365,44.9971,44.9019,44.9105,17700.0
2014-06-27 10:00:00,51.92,51.99,51.9,51.93,14200.0,44.9365,44.9971,44.9192,44.9451,14200.0
2014-06-27 10:10:00,51.96,52.04,51.95,51.99,16800.0,44.9711,45.0404,44.9625,44.9971,16800.0
2014-06-27 10:20:00,52.0,52.04,51.93,52.04,28100.0,45.0057,45.0404,44.9451,45.0404,28100.0
2014-06-27 10:30:00,52.04,52.13,52.03,52.11,6000.0,45.0404,45.1182,45.0317,45.1009,6000.0
2014-06-27 10:40:00,52.12,52.17,52.06,52.12,10800.0,45.1096,45.1529,45.0577,45.1096,10800.0
2014-06-27 10:50:00,52.14,52.2,52.12,52.2,9800.0,45.1269,45.1788,45.1096,45.1788,9800.0
2014-06-27 11:00:00,52.21,52.28,52.19,52.19,21900.0,45.1875,45.2481,45.1702,45.1702,21900.0
2014-06-27 11:10:00,52.2,52.22,52.14,52.14,7700.0,45.1788,45.1961,45.1269,45.1269,7700.0
2014-06-27 11:20:00,52.16,52.2,52.14,52.15,6700.0,45.1442,45.1788,45.1269,45.1356,6700.0
2014-06-27 11:30:00,52.11,52.15,52.05,52.15,11100.0,45.1009,45.1356,45.049,45.1356,11100.0
2014-06-27 11:40:00,52.15,52.21,52.11,52.2,13300.0,45.1356,45.1875,45.1009,45.1788,13300.0
2014-06-27 11:50:00,52.2,52.26,52.2,52.24,77700.0,45.1788,45.2308,45.1788,45.2135,77700.0
2014-06-27 12:00:00,52.21,52.25,52.21,52.25,10400.0,45.1875,45.2221,45.1875,45.2221,10400.0
2014-06-27 12:10:00,52.23,52.25,52.2,52.24,5200.0,45.2048,45.2221,45.1788,45.2135,5200.0
2014-06-27 12:20:00,52.25,52.25,52.23,52.23,4000.0,45.2221,45.2221,45.2048,45.2048,4000.0
2014-06-27 12:30:00,52.25,52.25,52.2,52.23,2200.0,45.2221,45.2221,45.1788,45.2048,2200.0
2014-06-27 12:40:00,52.21,52.22,52.15,52.22,4800.0,45.1875,45.1961,45.1356,45.1961,4800.0
2014-06-27 12:50:00,52.2,52.23,52.19,52.23,23400.0,45.1788,45.2048,45.1702,45.2048,23400.0
2014-06-27 13:00:00,52.25,52.25,52.2,52.24,18000.0,45.2221,45.2221,45.1788,45.2135,18000.0
2014-06-27 13:10:00,52.22,52.25,52.09,52.09,2800.0,45.1961,45.2221,45.0836,45.0836,2800.0
2014-06-27 13:20:00,52.13,52.14,52.05,52.05,2500.0,45.1182,45.1269,45.049,45.049,2500.0
2014-06-27 13:30:00,52.06,52.08,52.0,52.04,2500.0,45.0577,45.075,45.0057,45.0404,2500.0
2014-06-27 13:40:00,52.04,52.1,52.03,52.06,7400.0,45.0404,45.0923,45.0317,45.0577,7400.0
2014-06-27 13:50:00,52.07,52.14,52.07,52.13,5800.0,45.0663,45.1269,45.0663,45.1182,5800.0
2014-06-27 14:00:00,52.13,52.21,52.12,52.15,32000.0,45.1182,45.1875,45.1096,45.1356,32000.0
2014-06-27 14:10:00,52.16,52.17,52.13,52.15,6300.0,45.1442,45.1529,45.1182,45.1356,6300.0
2014-06-27 14:20:00,52.15,52.2,52.15,52.19,3400.0,45.1356,45.1788,45.1356,45.1702,3400.0
2014-06-27 14:30:00,52.19,52.25,52.15,52.23,44600.0,45.1702,45.2221,45.1356,45.2048,44600.0
2014-06-27 14:40:00,52.23,52.23,52.15,52.15,4700.0,45.2048,45.2048,45.1356,45.1356,4700.0
2014-06-27 14:50:00,52.15,52.18,52.11,52.17,17700.0,45.1356,45.1615,45.1009,45.1529,17700.0
2014-06-27 15:00:00,52.14,52.26,52.14,52.23,42000.0,45.1269,45.2308,45.1269,45.2048,42000.0
2014-06-27 15:10:00,52.25,52.32,52.24,52.32,9300.0,45.2221,45.2827,45.2135,45.2827,9300.0
2014-06-27 15:20:00,52.33,52.35,52.31,52.35,10500.0,45.2913,45.3087,45.274,45.3087,10500.0
2014-06-27 15:30:00,52.35,52.49,52.32,52.48,19300.0,45.3087,45.4298,45.2827,45.4212,19300.0
2014-06-27 15:40:00,52.49,52.51,52.48,52.49,32000.0,45.4298,45.4471,45.4212,45.4298,32000.0
2014-06-27 15:50:00,52.49,52.5,52.38,52.48,79400.0,45.4298,45.4385,45.3346,45.4212,79400.0
2014-06-30 09:30:00,51.67,52.13,51.16,51.16,74400.0,44.7201,45.1182,44.2787,44.2787,74400.0
2014-06-30 09:40:00,51.16,51.19,50.77,50.98,35600.0,44.2787,44.3047,43.9412,44.1229,35600.0
2014-06-30 09:50:00,51.02,51.02,50.6,50.69,73400.0,44.1575,44.1575,43.794,43.8719,73400.0
2014-06-30 10:00:00,50.71,50.79,50.68,50.69,29800.0,43.8892,43.9585,43.8633,43.8719,29800.0
2014-06-30 10:10:00,50.7,50.95,50.68,50.8,29400.0,43.8806,44.097,43.8633,43.9671,29400.0
2014-06-30 10:20:00,50.81,50.84,50.56,50.58,23900.0,43.9758,44.0018,43.7594,43.7767,23900.0
2014-06-30 10:30:00,50.58,50.66,50.49,50.49,32600.0,43.7767,43.846,43.6988,43.6988,32600.0
2014-06-30 10:40:00,50.49,50.56,50.46,50.51,20500.0,43.6988,43.7594,43.6729,43.7161,20500.0
2014-06-30 10:50:00,50.51,50.54,50.48,50.5,18400.0,43.7161,43.7421,43.6902,43.7075,18400.0
2014-06-30 11:00:00,50.5,50.62,50.48,50.6,33000.0,43.7075,43.8114,43.6902,43.794,33000.0
2014-06-30 11:10:00,50.57,50.73,50.57,50.7,11400.0,43.7681,43.9066,43.7681,43.8806,11400.0
2014-06-30 11:20:00,50.7,50.73,50.67,50.71,18800.0,43.8806,43.9066,43.8546,43.8892,18800.0
2014-06-30 11:30:00,50.71,50.75,50.7,50.73,21600.0,43.8892,43.9239,43.8806,43.9066,21600.0
2014-06-30 11:40:00,50.7,50.75,50.62,50.62,21800.0,43.8806,43.9239,43.8114,43.8114,21800.0
2014-06-30 11:50:00,50.64,50.64,50.6,50.61,15600.0,43.8287,43.8287,43.794,43.8027,15600.0
2014-06-30 12:00:00,50.62,50.63,50.45,50.46,22000.0,43.8114,43.82,43.6642,43.6729,22000.0
2014-06-30 12:10:00,50.48,50.5,50.45,50.5,10000.0,43.6902,43.7075,43.6642,43.7075,10000.0
2014-06-30 12:20:00,50.49,50.5,50.36,50.41,38000.0,43.6988,43.7075,43.5863,43.6296,38000.0
2014-06-30 12:30:00,50.41,50.44,50.39,50.4,23300.0,43.6296,43.6556,43.6123,43.6209,23300.0
2014-06-30 12:40:00,50.41,50.41,50.37,50.37,13300.0,43.6296,43.6296,43.595,43.595,13300.0
2014-06-30 12:50:00,50.36,50.43,50.33,50.33,15000.0,43.5863,43.6469,43.5604,43.5604,15000.0
2014-06-30 13:00:00,50.32,50.37,50.24,50.26,14300.0,43.5517,43.595,43.4825,43.4998,14300.0
2014-06-30 13:10:00,50.26,50.4,50.21,50.3,15600.0,43.4998,43.6209,43.4565,43.5344,15600.0
2014-06-30 13:20:00,50.31,50.33,50.29,50.32,12100.0,43.543,43.5604,43.5257,43.5517,12100.0
2014-06-30 13:30:00,50.33,50.46,50.32,50.46,47300.0,43.5604,43.6729,43.5517,43.6729,47300.0
2014-06-30 13:40:00,50.47,50.57,50.46,50.57,26200.0,43.6815,43.7681,43.6729,43.7681,26200.0
2014-06-30 13:50:00,50.58,50.63,50.53,50.62,13800.0,43.7767,43.82,43.7335,43.8114,13800.0
2014-06-30 14:00:00,50.63,50.63,50.5,50.59,20900.0,43.82,43.82,43.7075,43.7854,20900.0
2014-06-30 14:10:00,50.6,50.71,50.6,50.7,21900.0,43.794,43.8892,43.794,43.8806,21900.0
2014-06-30 14:20:00,50.71,50.74,50.64,50.73,24000.0,43.8892,43.9152,43.8287,43.9066,24000.0
2014-06-30 14:30:00,50.73,50.79,50.72,50.76,18400.0,43.9066,43.9585,43.8979,43.9325,18400.0
2014-06-30 14:40:00,50.75,50.78,50.72,50.75,28400.0,43.9239,43.9498,43.8979,43.9239,28400.0
2014-06-30 14:50:00,50.76,50.76,50.57,50.6,43500.0,43.9325,43.9325,43.7681,43.794,43500.0
2014-06-30 15:00:00,50.6,50.62,50.5,50.55,51500.0,43.794,43.8114,43.7075,43.7508,51500.0
2014-06-30 15:10:00,50.55,50.57,50.51,50.54,37200.0,43.7508,43.7681,43.7161,43.7421,37200.0
2014-06-30 15:20:00,50.53,50.73,50.53,50.65,22700.0,43.7335,43.9066,43.7335,43.8373,22700.0
2014-06-30 15:30:00,50.66,50.69,50.6,50.62,33900.0,43.846,43.8719,43.794,43.8114,33900.0
2014-06-30 15:40:00,50.62,50.67,50.58,50.65,65500.0,43.8114,43.8546,43.7767,43.8373,65500.0
2014-06-30 15:50:00,50.64,50.7,50.59,50.63,130500.0,43.8287,43.8806,43.7854,43.82,130500.0
2014-07-01 09:30:00,50.11,50.5,50.11,50.38,64200.0,43.3699,43.7075,43.3699,43.6036,64200.0
2014-07-01 09:40:00,50.39,50.55,50.21,50.48,35200.0,43.6123,43.7508,43.4565,43.6902,35200.0
2014-07-01 09:50:00,50.5,50.57,50.46,50.53,36900.0,43.7075,43.7681,43.6729,43.7335,36900.0
2014-07-01 10:00:00,50.49,50.54,50.47,50.5,89500.0,43.6988,43.7421,43.6815,43.7075,89500.0
2014-07-01 10:10:00,50.5,50.51,50.48,50.49,31500.0,43.7075,43.7161,43.6902,43.6988,31500.0
2014-07-01 10:20:00,50.49,50.5,50.34,50.34,40600.0,43.6988,43.7075,43.569,43.569,40600.0
2014-07-01 10:30:00,50.36,50.41,50.32,50.36,45700.0,43.5863,43.6296,43.5517,43.5863,45700.0
2014-07-01 10:40:00,50.35,50.36,50.26,50.3,19200.0,43.5777,43.5863,43.4998,43.5344,19200.0
2014-07-01 10:50:00,50.29,50.3,50.2,50.24,50700.0,43.5257,43.5344,43.4478,43.4825,50700.0
2014-07-01 11:00:00,50.24,50.3,50.06,50.17,67200.0,43.4825,43.5344,43.3267,43.4219,67200.0
2014-07-01 11:10:00,50.19,50.28,50.18,50.2,23900.0,43.4392,43.5171,43.4305,43.4478,23900.0
2014-07-01 11:20:00,50.19,50.22,49.92,49.98,71300.0,43.4392,43.4652,43.2055,43.2574,71300.0
2014-07-01 11:30:00,49.98,50.1,49.79,49.84,86500.0,43.2574,43.3613,43.093,43.1363,86500.0
2014-07-01 11:40:00,49.84,49.94,49.72,49.75,33300.0,43.1363,43.2228,43.0324,43.0584,33300.0
2014-07-01 11:50:00,49.74,49.76,49.55,49.72,62900.0,43.0497,43.067,42.8853,43.0324,62900.0
2014-07-01 12:00:00,49.72,49.81,49.52,49.61,81800.0,43.0324,43.1103,42.8593,42.9372,81800.0
2014-07-01 12:10:00,49.63,49.86,49.62,49.84,20800.0,42.9545,43.1536,42.9459,43.1363,20800.0
2014-07-01 12:20:00,49.84,49.93,49.82,49.9,26500.0,43.1363,43.2142,43.119,43.1882,26500.0
2014-07-01 12:30:00,49.91,50.01,49.85,49.99,64800.0,43.1968,43.2834,43.1449,43.2661,64800.0
2014-07-01 12:40:00,49.99,50.02,49.98,49.99,18800.0,43.2661,43.2921,43.2574,43.2661,18800.0
2014-07-01 12:50:00,49.99,50.06,49.98,50.04,15800.0,43.2661,43.3267,43.2574,43.3094,15800.0
2014-07-01 13:00:00,50.05,50.12,50.04,50.09,18700.0,43.318,43.3786,43.3094,43.3526,18700.0
2014-07-01 13:10:00,50.1,50.1,50.07,50.09,20200.0,43.3613,43.3613,43.3353,43.3526,20200.0
2014-07-01 13:20:00,50.09,50.15,50.04,50.05,32500.0,43.3526,43.4046,43.3094,43.318,32500.0
2014-07-01 13:30:00,50.06,50.06,49.98,49.98,42500.0,43.3267,43.3267,43.2574,43.2574,42500.0
2014-07-01 13:40:00,49.98,50.02,49.86,50.02,25000.0,43.2574,43.2921,43.1536,43.2921,25000.0
2014-07-01 13:50:00,50.02,50.06,50.0,50.05,23500.0,43.2921,43.3267,43.2747,43.318,23500.0
2014-07-01 14:00:00,50.04,50.07,49.99,50.05,22200.0,43.3094,43.3353,43.2661,43.318,22200.0
2014-07-01 14:10:00,50.05,50.06,49.98,50.02,15500.0,43.318,43.3267,43.2574,43.2921,15500.0
2014-07-01 14:20:00,50.02,50.12,50.0,50.06,104400.0,43.2921,43.3786,43.2747,43.3267,104400.0
2014-07-01 14:30:00,50.07,50.09,49.99,50.02,20600.0,43.3353,43.3526,43.2661,43.2921,20600.0
2014-07-01 14:40:00,50.01,50.01,49.81,49.83,33000.0,43.2834,43.2834,43.1103,43.1276,33000.0
2014-07-01 14:50:00,49.83,50.0,49.82,49.98,28800.0,43.1276,43.2747,43.119,43.2574,28800.0
2014-07-01 15:00:00,49.99,50.01,49.99,49.99,26700.0,43.2661,43.2834,43.2661,43.2661,26700.0
2014-07-01 15:10:00,49.99,50.0,49.91,49.93,45800.0,43.2661,43.2747,43.1968,43.2142,45800.0
2014-07-01 15:20:00,49.92,50.01,49.84,50.0,107400.0,43.2055,43.2834,43.1363,43.2747,107400.0
2014-07-01 15:30:00,49.98,50.0,49.91,49.95,45300.0,43.2574,43.2747,43.1968,43.2315,45300.0
2014-07-01 15:40:00,49.97,50.01,49.88,49.88,54800.0,43.2488,43.2834,43.1709,43.1709,54800.0
2014-07-01 15:50:00,49.88,49.93,49.78,49.86,169700.0,43.1709,43.2142,43.0843,43.1536,169700.0
2014-07-02 09:30:00,50.32,50.55,49.96,50.55,119900.0,43.5517,43.7508,43.2401,43.7508,119900.0
2014-07-02 09:40:00,50.55,50.64,50.36,50.52,49100.0,43.7508,43.8287,43.5863,43.7248,49100.0
2014-07-02 09:50:00,50.58,50.75,50.57,50.67,19500.0,43.7767,43.9239,43.7681,43.8546,19500.0
2014-07-02 10:00:00,50.7,50.85,50.69,50.81,48400.0,43.8806,44.0104,43.8719,43.9758,48400.0
2014-07-02 10:10:00,50.82,51.09,50.82,51.0,135900.0,43.9845,44.2181,43.9845,44.1402,135900.0
2014-07-02 10:20:00,50.99,51.14,50.98,51.06,18300.0,44.1316,44.2614,44.1229,44.1922,18300.0
2014-07-02 10:30:00,51.07,51.07,50.85,50.89,19600.0,44.2008,44.2008,44.0104,44.045,19600.0
2014-07-02 10:40:00,50.88,50.93,50.85,50.87,40100.0,44.0364,44.0797,44.0104,44.0277,40100.0
2014-07-02 10:50:00,50.86,50.86,50.66,50.69,25600.0,44.0191,44.0191,43.846,43.8719,25600.0
2014-07-02 11:00:00,50.69,50.73,50.36,50.36,30000.0,43.8719,43.9066,43.5863,43.5863,30000.0
2014-07-02 11:10:00,50.41,50.45,50.34,50.45,12200.0,43.6296,43.6642,43.569,43.6642,12200.0
2014-07-02 11:20:00,50.44,50.44,50.38,50.41,87000.0,43.6556,43.6556,43.6036,43.6296,87000.0
2014-07-02 11:30:00,50.4,50.5,50.38,50.39,12200.0,43.6209,43.7075,43.6036,43.6123,12200.0
2014-07-02 11:40:00,50.39,50.47,50.39,50.46,6400.0,43.6123,43.6815,43.6123,43.6729,6400.0
2014-07-02 11:50:00,50.47,50.49,50.44,50.49,4600.0,43.6815,43.6988,43.6556,43.6988,4600.0
2014-07-02 12:00:00,50.49,50.49,50.32,50.34,23700.0,43.6988,43.6988,43.5517,43.569,23700.0
2014-07-02 12:10:00,50.37,50.45,50.34,50.45,3400.0,43.595,43.6642,43.569,43.6642,3400.0
2014-07-02 12:20:00,50.43,50.5,50.42,50.44,30900.0,43.6469,43.7075,43.6383,43.6556,30900.0
2014-07-02 12:30:00,50.45,50.5,50.45,50.49,4100.0,43.6642,43.7075,43.6642,43.6988,4100.0
2014-07-02 12:40:00,50.5,50.5,50.48,50.5,6100.0,43.7075,43.7075,43.6902,43.7075,6100.0
2014-07-02 12:50:00,50.5,50.5,50.39,50.44,13400.0,43.7075,43.7075,43.6123,43.6556,13400.0
2014-07-02 13:00:00,50.43,50.46,50.37,50.45,3500.0,43.6469,43.6729,43.595,43.6642,3500.0
2014-07-02 13:10:00,50.44,50.46,50.41,50.45,3000.0,43.6556,43.6729,43.6296,43.6642,3000.0
2014-07-02 13:20:00,50.44,50.46,50.4,50.43,18600.0,43.6556,43.6729,43.6209,43.6469,18600.0
2014-07-02 13:30:00,50.41,50.43,50.32,50.32,6000.0,43.6296,43.6469,43.5517,43.5517,6000.0
2014-07-02 13:40:00,50.31,50.35,50.31,50.33,4100.0,43.543,43.5777,43.543,43.5604,4100.0
2014-07-02 13:50:00,50.32,50.36,50.3,50.32,18900.0,43.5517,43.5863,43.5344,43.5517,18900.0
2014-07-02 14:00:00,50.33,50.33,50.23,50.23,17300.0,43.5604,43.5604,43.4738,43.4738,17300.0
2014-07-02 14:10:00,50.22,50.35,50.22,50.31,7000.0,43.4652,43.5777,43.4652,43.543,7000.0
2014-07-02 14:20:00,50.31,50.36,50.25,50.33,21900.0,43.543,43.5863,43.4911,43.5604,21900.0
2014-07-02 14:30:00,50.35,50.41,50.26,50.38,37800.0,43.5777,43.6296,43.4998,43.6036,37800.0
2014-07-02 14:40:00,50.4,50.4,50.36,50.36,7500.0,43.6209,43.6209,43.5863,43.5863,7500.0
2014-07-02 14:50:00,50.37,50.37,50.33,50.34,27900.0,43.595,43.595,43.5604,43.569,27900.0
2014-07-02 15:00:00,50.35,50.36,50.25,50.32,53200.0,43.5777,43.5863,43.4911,43.5517,53200.0
2014-07-02 15:10:00,50.33,50.45,50.32,50.45,4600.0,43.5604,43.6642,43.5517,43.6642,4600.0
2014-07-02 15:20:00,50.45,50.49,50.43,50.46,63200.0,43.6642,43.6988,43.6469,43.6729,63200.0
2014-07-02 15:30:00,50.45,50.47,50.45,50.46,11400.0,43.6642,43.6815,43.6642,43.6729,11400.0
2014-07-02 15:40:00,50.47,50.48,50.42,50.46,18200.0,43.6815,43.6902,43.6383,43.6729,18200.0
2014-07-02 15:50:00,50.46,50.51,50.46,50.5,49900.0,43.6729,43.7161,43.6729,43.7075,49900.0
2014-07-03 09:30:00,50.04,50.25,49.94,50.14,201700.0,43.3094,43.4911,43.2228,43.3959,201700.0
2014-07-03 09:40:00,50.15,50.22,49.95,50.02,52200.0,43.4046,43.4652,43.2315,43.2921,52200.0
2014-07-03 09:50:00,50.03,50.07,49.98,50.06,56200.0,43.3007,43.3353,43.2574,43.3267,56200.0
2014-07-03 10:00:00,50.03,50.07,49.99,50.0,23000.0,43.3007,43.3353,43.2661,43.2747,23000.0
2014-07-03 10:10:00,50.03,50.07,49.98,50.02,103300.0,43.3007,43.3353,43.2574,43.2921,103300.0
2014-07-03 10:20:00,50.02,50.04,49.86,49.93,59100.0,43.2921,43.3094,43.1536,43.2142,59100.0
2014-07-03 10:30:00,49.92,50.01,49.87,49.99,28900.0,43.2055,43.2834,43.1622,43.2661,28900.0
2014-07-03 10:40:00,49.99,49.99,49.85,49.89,12900.0,43.2661,43.2661,43.1449,43.1795,12900.0
2014-07-03 10:50:00,49.89,49.9,49.83,49.87,18900.0,43.1795,43.1882,43.1276,43.1622,18900.0
2014-07-03 11:00:00,49.87,49.87,49.82,49.83,14100.0,43.1622,43.1622,43.119,43.1276,14100.0
2014-07-03 11:10:00,49.83,49.84,49.76,49.83,16600.0,43.1276,43.1363,43.067,43.1276,16600.0
2014-07-03 11:20:00,49.84,49.92,49.83,49.92,14900.0,43.1363,43.2055,43.1276,43.2055,14900.0
2014-07-03 11:30:00,49.92,49.94,49.86,49.94,20800.0,43.2055,43.2228,43.1536,43.2228,20800.0
2014-07-03 11:40:00,49.94,49.97,49.9,49.92,48900.0,43.2228,43.2488,43.1882,43.2055,48900.0
2014-07-03 11:50:00,49.91,49.98,49.91,49.94,13100.0,43.1968,43.2574,43.1968,43.2228,13100.0
2014-07-03 12:00:00,49.94,49.97,49.88,49.94,46600.0,43.2228,43.2488,43.1709,43.2228,46600.0
2014-07-03 12:10:00,49.93,49.95,49.92,49.95,17600.0,43.2142,43.2315,43.2055,43.2315,17600.0
2014-07-03 12:20:00,49.94,50.05,49.93,50.0,32100.0,43.2228,43.318,43.2142,43.2747,32100.0
2014-07-03 12:30:00,50.0,50.15,49.98,50.1,60000.0,43.2747,43.4046,43.2574,43.3613,60000.0
2014-07-03 12:40:00,50.11,50.13,50.08,50.08,35000.0,43.3699,43.3873,43.344,43.344,35000.0
2014-07-03 12:50:00,50.07,50.09,49.99,50.04,90300.0,43.3353,43.3526,43.2661,43.3094,90300.0
2014-07-07 09:30:00,49.84,50.0,49.81,49.89,9100.0,43.1363,43.2747,43.1103,43.1795,9100.0
2014-07-07 09:40:00,49.88,49.88,49.7,49.81,35500.0,43.1709,43.1709,43.0151,43.1103,35500.0
2014-07-07 09:50:00,49.84,49.84,49.7,49.83,9700.0,43.1363,43.1363,43.0151,43.1276,9700.0
2014-07-07 10:00:00,49.84,49.89,49.82,49.88,5800.0,43.1363,43.1795,43.119,43.1709,5800.0
2014-07-07 10:10:00,49.88,49.95,49.87,49.93,12600.0,43.1709,43.2315,43.1622,43.2142,12600.0
2014-07-07 10:20:00,49.93,49.95,49.9,49.9,15800.0,43.2142,43.2315,43.1882,43.1882,15800.0
2014-07-07 10:30:00,49.89,49.89,49.76,49.77,15000.0,43.1795,43.1795,43.067,43.0757,15000.0
2014-07-07 10:40:00,49.76,49.8,49.76,49.76,6100.0,43.067,43.1016,43.067,43.067,6100.0
2014-07-07 10:50:00,49.76,49.77,49.55,49.57,20700.0,43.067,43.0757,42.8853,42.9026,20700.0
2014-07-07 11:00:00,49.56,49.57,49.54,49.55,10300.0,42.8939,42.9026,42.8766,42.8853,10300.0
2014-07-07 11:10:00,49.55,49.59,49.55,49.58,11000.0,42.8853,42.9199,42.8853,42.9112,11000.0
2014-07-07 11:20:00,49.58,49.59,49.54,49.58,28000.0,42.9112,42.9199,42.8766,42.9112,28000.0
2014-07-07 11:30:00,49.57,49.59,49.53,49.57,28300.0,42.9026,42.9199,42.868,42.9026,28300.0
2014-07-07 11:40:00,49.57,49.59,49.46,49.52,45500.0,42.9026,42.9199,42.8074,42.8593,45500.0
2014-07-07 11:50:00,49.53,49.59,49.53,49.58,22500.0,42.868,42.9199,42.868,42.9112,22500.0
2014-07-07 12:00:00,49.59,49.6,49.56,49.58,16500.0,42.9199,42.9285,42.8939,42.9112,16500.0
2014-07-07 12:10:00,49.57,49.59,49.54,49.55,32300.0,42.9026,42.9199,42.8766,42.8853,32300.0
2014-07-07 12:20:00,49.56,49.59,49.55,49.55,9800.0,42.8939,42.9199,42.8853,42.8853,9800.0
2014-07-07 12:30:00,49.55,49.55,49.5,49.5,7600.0,42.8853,42.8853,42.842,42.842,7600.0
2014-07-07 12:40:00,49.5,49.54,49.5,49.51,5800.0,42.842,42.8766,42.842,42.8507,5800.0
2014-07-07 12:50:00,49.5,49.55,49.5,49.54,4300.0,42.842,42.8853,42.842,42.8766,4300.0
2014-07-07 13:00:00,49.54,49.55,49.53,49.55,5700.0,42.8766,42.8853,42.868,42.8853,5700.0
2014-07-07 13:10:00,49.55,49.58,49.5,49.5,6200.0,42.8853,42.9112,42.842,42.842,6200.0
2014-07-07 13:20:00,49.5,49.52,49.5,49.5,7200.0,42.842,42.8593,42.842,42.842,7200.0
2014-07-07 13:30:00,49.5,49.52,49.5,49.52,6600.0,42.842,42.8593,42.842,42.8593,6600.0
2014-07-07 13:40:00,49.51,49.55,49.5,49.55,7000.0,42.8507,42.8853,42.842,42.8853,7000.0
2014-07-07 13:50:00,49.56,49.58,49.52,49.52,10000.0,42.8939,42.9112,42.8593,42.8593,10000.0
2014-07-07 14:00:00,49.52,49.53,49.5,49.52,9600.0,42.8593,42.868,42.842,42.8593,9600.0
2014-07-07 14:10:00,49.52,49.53,49.48,49.5,10100.0,42.8593,42.868,42.8247,42.842,10100.0
2014-07-07 14:20:00,49.5,49.54,49.49,49.53,11800.0,42.842,42.8766,42.8333,42.868,11800.0
2014-07-07 14:30:00,49.52,49.52,49.46,49.48,9200.0,42.8593,42.8593,42.8074,42.8247,9200.0
2014-07-07 14:40:00,49.47,49.49,49.46,49.49,9400.0,42.816,42.8333,42.8074,42.8333,9400.0
2014-07-07 14:50:00,49.48,49.54,49.48,49.53,6800.0,42.8247,42.8766,42.8247,42.868,6800.0
2014-07-07 15:00:00,49.53,49.55,49.53,49.53,7600.0,42.868,42.8853,42.868,42.868,7600.0
2014-07-07 15:10:00,49.53,49.58,49.53,49.57,14500.0,42.868,42.9112,42.868,42.9026,14500.0
2014-07-07 15:20:00,49.57,49.6,49.55,49.6,16900.0,42.9026,42.9285,42.8853,42.9285,16900.0
2014-07-07 15:30:00,49.6,49.6,49.59,49.59,6900.0,42.9285,42.9285,42.9199,42.9199,6900.0
2014-07-07 15:40:00,49.59,49.63,49.59,49.59,25900.0,42.9199,42.9545,42.9199,42.9199,25900.0
2014-07-07 15:50:00,49.59,49.61,49.54,49.6,52800.0,42.9199,42.9372,42.8766,42.9285,52800.0
2014-07-08 09:30:00,49.36,49.36,49.03,49.05,47900.0,42.7208,42.7208,42.4352,42.4525,47900.0
2014-07-08 09:40:00,49.15,49.17,49.05,49.1,15100.0,42.5391,42.5564,42.4525,42.4958,15100.0
2014-07-08 09:50:00,49.11,49.38,49.09,49.38,8000.0,42.5045,42.7381,42.4871,42.7381,8000.0
2014-07-08 10:00:00,49.38,49.47,49.31,49.33,32800.0,42.7381,42.816,42.6776,42.6949,32800.0
2014-07-08 10:10:00,49.36,49.43,49.31,49.39,18100.0,42.7208,42.7814,42.6776,42.7468,18100.0
2014-07-08 10:20:00,49.38,49.45,49.37,49.45,10000.0,42.7381,42.7987,42.7295,42.7987,10000.0
2014-07-08 10:30:00,49.43,49.44,49.31,49.38,10700.0,42.7814,42.7901,42.6776,42.7381,10700.0
2014-07-08 10:40:00,49.36,49.42,49.33,49.41,11000.0,42.7208,42.7728,42.6949,42.7641,11000.0
2014-07-08 10:50:00,49.4,49.42,49.34,49.38,13400.0,42.7554,42.7728,42.7035,42.7381,13400.0
2014-07-08 11:00:00,49.38,49.38,49.26,49.29,17200.0,42.7381,42.7381,42.6343,42.6602,17200.0
2014-07-08 11:10:00,49.28,49.34,49.21,49.21,18000.0,42.6516,42.7035,42.591,42.591,18000.0
2014-07-08 11:20:00,49.18,49.19,49.03,49.03,29700.0,42.565,42.5737,42.4352,42.4352,29700.0
2014-07-08 11:30:00,49.03,49.08,49.03,49.08,15500.0,42.4352,42.4785,42.4352,42.4785,15500.0
2014-07-08 11:40:00,49.08,49.08,48.98,48.99,17500.0,42.4785,42.4785,42.3919,42.4006,17500.0
2014-07-08 11:50:00,49.0,49.03,48.95,48.99,8700.0,42.4092,42.4352,42.366,42.4006,8700.0
2014-07-08 12:00:00,48.99,49.0,48.92,48.92,6400.0,42.4006,42.4092,42.34,42.34,6400.0
2014-07-08 12:10:00,48.91,48.96,48.91,48.95,2200.0,42.3314,42.3746,42.3314,42.366,2200.0
2014-07-08 12:20:00,48.98,49.01,48.95,48.98,7000.0,42.3919,42.4179,42.366,42.3919,7000.0
2014-07-08 12:30:00,48.99,49.04,48.98,48.99,7500.0,42.4006,42.4439,42.3919,42.4006,7500.0
2014-07-08 12:40:00,49.0,49.08,48.99,49.04,5500.0,42.4092,42.4785,42.4006,42.4439,5500.0
2014-07-08 12:50:00,49.04,49.11,49.0,49.02,6500.0,42.4439,42.5045,42.4092,42.4266,6500.0
2014-07-08 13:00:00,49.02,49.06,48.99,49.04,8200.0,42.4266,42.4612,42.4006,42.4439,8200.0
2014-07-08 13:10:00,49.03,49.1,49.03,49.09,16000.0,42.4352,42.4958,42.4352,42.4871,16000.0
2014-07-08 13:20:00,49.09,49.11,49.09,49.09,11900.0,42.4871,42.5045,42.4871,42.4871,11900.0
2014-07-08 13:30:00,49.1,49.15,49.07,49.1,16900.0,42.4958,42.5391,42.4698,42.4958,16900.0
2014-07-08 13:40:00,49.11,49.18,49.05,49.16,87200.0,42.5045,42.565,42.4525,42.5477,87200.0
2014-07-08 13:50:00,49.16,49.21,49.07,49.11,24000.0,42.5477,42.591,42.4698,42.5045,24000.0
2014-07-08 14:00:00,49.12,49.13,49.07,49.08,9600.0,42.5131,42.5218,42.4698,42.4785,9600.0
2014-07-08 14:10:00,49.09,49.16,49.05,49.05,12400.0,42.4871,42.5477,42.4525,42.4525,12400.0
2014-07-08 14:20:00,49.06,49.15,49.06,49.1,12400.0,42.4612,42.5391,42.4612,42.4958,12400.0
2014-07-08 14:30:00,49.1,49.12,49.05,49.1,13800.0,42.4958,42.5131,42.4525,42.4958,13800.0
2014-07-08 14:40:00,49.1,49.13,49.09,49.1,18600.0,42.4958,42.5218,42.4871,42.4958,18600.0
2014-07-08 14:50:00,49.1,49.1,49.03,49.04,11900.0,42.4958,42.4958,42.4352,42.4439,11900.0
2014-07-08 15:00:00,49.03,49.05,48.99,49.03,11800.0,42.4352,42.4525,42.4006,42.4352,11800.0
2014-07-08 15:10:00,49.02,49.02,48.98,48.99,20400.0,42.4266,42.4266,42.3919,42.4006,20400.0
2014-07-08 15:20:00,48.98,49.0,48.96,48.99,15600.0,42.3919,42.4092,42.3746,42.4006,15600.0
2014-07-08 15:30:00,48.98,49.01,48.98,49.0,27900.0,42.3919,42.4179,42.3919,42.4092,27900.0
2014-07-08 15:40:00,49.0,49.06,48.95,48.95,49200.0,42.4092,42.4612,42.366,42.366,49200.0
2014-07-08 15:50:00,48.95,49.0,48.92,48.95,76200.0,42.366,42.4092,42.34,42.366,76200.0
2014-07-09 09:30:00,49.27,49.52,49.17,49.32,37100.0,42.6429,42.8593,42.5564,42.6862,37100.0
2014-07-09 09:40:00,49.44,49.45,49.29,49.34,42400.0,42.7901,42.7987,42.6602,42.7035,42400.0
2014-07-09 09:50:00,49.36,49.45,49.27,49.34,35500.0,42.7208,42.7987,42.6429,42.7035,35500.0
2014-07-09 10:00:00,49.35,49.38,49.26,49.35,8400.0,42.7122,42.7381,42.6343,42.7122,8400.0
2014-07-09 10:10:00,49.34,49.36,49.25,49.32,9400.0,42.7035,42.7208,42.6256,42.6862,9400.0
2014-07-09 10:20:00,49.33,49.38,49.31,49.36,8100.0,42.6949,42.7381,42.6776,42.7208,8100.0
2014-07-09 10:30:00,49.37,49.4,49.32,49.38,21600.0,42.7295,42.7554,42.6862,42.7381,21600.0
2014-07-09 10:40:00,49.37,49.46,49.32,49.32,10700.0,42.7295,42.8074,42.6862,42.6862,10700.0
2014-07-09 10:50:00,49.32,49.33,49.13,49.14,10900.0,42.6862,42.6949,42.5218,42.5304,10900.0
2014-07-09 11:00:00,49.14,49.19,49.13,49.19,10500.0,42.5304,42.5737,42.5218,42.5737,10500.0
2014-07-09 11:10:00,49.18,49.21,49.16,49.16,14500.0,42.565,42.591,42.5477,42.5477,14500.0
2014-07-09 11:20:00,49.19,49.19,49.13,49.13,22400.0,42.5737,42.5737,42.5218,42.5218,22400.0
2014-07-09 11:30:00,49.14,49.21,49.14,49.14,17000.0,42.5304,42.591,42.5304,42.5304,17000.0
2014-07-09 11:40:00,49.18,49.22,49.14,49.22,17100.0,42.565,42.5997,42.5304,42.5997,17100.0
2014-07-09 11:50:00,49.23,49.23,49.13,49.13,50100.0,42.6083,42.6083,42.5218,42.5218,50100.0
2014-07-09 12:00:00,49.14,49.2,49.13,49.18,11100.0,42.5304,42.5823,42.5218,42.565,11100.0
2014-07-09 12:10:00,49.18,49.18,49.15,49.17,8400.0,42.565,42.565,42.5391,42.5564,8400.0
2014-07-09 12:20:00,49.17,49.24,49.17,49.24,8400.0,42.5564,42.617,42.5564,42.617,8400.0
2014-07-09 12:30:00,49.24,49.28,49.22,49.28,5800.0,42.617,42.6516,42.5997,42.6516,5800.0
2014-07-09 12:40:00,49.25,49.28,49.21,49.25,7900.0,42.6256,42.6516,42.591,42.6256,7900.0
2014-07-09 12:50:00,49.27,49.27,49.24,49.24,7900.0,42.6429,42.6429,42.617,42.617,7900.0
2014-07-09 13:00:00,49.25,49.26,49.23,49.23,9500.0,42.6256,42.6343,42.6083,42.6083,9500.0
2014-07-09 13:10:00,49.23,49.27,49.23,49.24,7700.0,42.6083,42.6429,42.6083,42.617,7700.0
2014-07-09 13:20:00,49.24,49.26,49.24,49.25,9100.0,42.617,42.6343,42.617,42.6256,9100.0
2014-07-09 13:30:00,49.25,49.28,49.25,49.28,15000.0,42.6256,42.6516,42.6256,42.6516,15000.0
2014-07-09 13:40:00,49.29,49.29,49.26,49.27,11400.0,42.6602,42.6602,42.6343,42.6429,11400.0
2014-07-09 13:50:00,49.27,49.28,49.25,49.26,9100.0,42.6429,42.6516,42.6256,42.6343,9100.0
2014-07-09 14:00:00,49.27,49.27,49.16,49.21,9400.0,42.6429,42.6429,42.5477,42.591,9400.0
2014-07-09 14:10:00,49.21,49.3,49.21,49.29,24100.0,42.591,42.6689,42.591,42.6602,24100.0
2014-07-09 14:20:00,49.3,49.3,49.27,49.27,7600.0,42.6689,42.6689,42.6429,42.6429,7600.0
2014-07-09 14:30:00,49.27,49.32,49.26,49.32,29400.0,42.6429,42.6862,42.6343,42.6862,29400.0
2014-07-09 14:40:00,49.31,49.36,49.29,49.34,29500.0,42.6776,42.7208,42.6602,42.7035,29500.0
2014-07-09 14:50:00,49.35,49.35,49.29,49.29,26000.0,42.7122,42.7122,42.6602,42.6602,26000.0
2014-07-09 15:00:00,49.29,49.3,49.27,49.3,14000.0,42.6602,42.6689,42.6429,42.6689,14000.0
2014-07-09 15:10:00,49.3,49.33,49.3,49.3,27000.0,42.6689,42.6949,42.6689,42.6689,27000.0
2014-07-09 15:20:00,49.3,49.31,49.22,49.22,19900.0,42.6689,42.6776,42.5997,42.5997,19900.0
2014-07-09 15:30:00,49.22,49.28,49.21,49.27,30400.0,42.5997,42.6516,42.591,42.6429,30400.0
2014-07-09 15:40:00,49.27,49.31,49.26,49.3,37100.0,42.6429,42.6776,42.6343,42.6689,37100.0
2014-07-09 15:50:00,49.31,49.35,49.29,49.34,67700.0,42.6776,42.7122,42.6602,42.7035,67700.0
2014-07-10 09:30:00,48.88,49.21,48.88,48.97,24500.0,42.3054,42.591,42.3054,42.3833,24500.0
2014-07-10 09:40:00,49.02,49.08,48.96,49.06,18300.0,42.4266,42.4785,42.3746,42.4612,18300.0
2014-07-10 09:50:00,49.01,49.14,49.0,49.13,16000.0,42.4179,42.5304,42.4092,42.5218,16000.0
2014-07-10 10:00:00,49.12,49.28,49.1,49.27,11000.0,42.5131,42.6516,42.4958,42.6429,11000.0
2014-07-10 10:10:00,49.27,49.35,49.23,49.32,8500.0,42.6429,42.7122,42.6083,42.6862,8500.0
2014-07-10 10:20:00,49.34,49.44,49.34,49.42,5700.0,42.7035,42.7901,42.7035,42.7728,5700.0
2014-07-10 10:30:00,49.41,49.43,49.29,49.31,4800.0,42.7641,42.7814,42.6602,42.6776,4800.0
2014-07-10 10:40:00,49.32,49.42,49.3,49.42,4700.0,42.6862,42.7728,42.6689,42.7728,4700.0
2014-07-10 10:50:00,49.42,49.43,49.37,49.41,7600.0,42.7728,42.7814,42.7295,42.7641,7600.0
2014-07-10 11:00:00,49.41,49.5,49.41,49.5,15000.0,42.7641,42.842,42.7641,42.842,15000.0
2014-07-10 11:10:00,49.5,49.53,49.45,49.53,14600.0,42.842,42.868,42.7987,42.868,14600.0
2014-07-10 11:20:00,49.51,49.56,49.35,49.35,22900.0,42.8507,42.8939,42.7122,42.7122,22900.0
2014-07-10 11:30:00,49.35,49.37,49.29,49.29,11900.0,42.7122,42.7295,42.6602,42.6602,11900.0
2014-07-10 11:40:00,49.27,49.3,49.23,49.29,3600.0,42.6429,42.6689,42.6083,42.6602,3600.0
2014-07-10 11:50:00,49.28,49.32,49.24,49.32,10100.0,42.6516,42.6862,42.617,42.6862,10100.0
2014-07-10 12:00:00,49.32,49.4,49.32,49.35,5800.0,42.6862,42.7554,42.6862,42.7122,5800.0
2014-07-10 12:10:00,49.38,49.52,49.38,49.52,7200.0,42.7381,42.8593,42.7381,42.8593,7200.0
2014-07-10 12:20:00,49.52,49.57,49.5,49.55,11200.0,42.8593,42.9026,42.842,42.8853,11200.0
2014-07-10 12:30:00,49.55,49.57,49.51,49.51,9400.0,42.8853,42.9026,42.8507,42.8507,9400.0
2014-07-10 12:40:00,49.51,49.55,49.47,49.52,14500.0,42.8507,42.8853,42.816,42.8593,14500.0
2014-07-10 12:50:00,49.53,49.58,49.5,49.56,12900.0,42.868,42.9112,42.842,42.8939,12900.0
2014-07-10 13:00:00,49.56,49.66,49.55,49.63,20100.0,42.8939,42.9805,42.8853,42.9545,20100.0
2014-07-10 13:10:00,49.63,49.67,49.62,49.65,5400.0,42.9545,42.9891,42.9459,42.9718,5400.0
2014-07-10 13:20:00,49.65,49.78,49.64,49.78,12900.0,42.9718,43.0843,42.9632,43.0843,12900.0
2014-07-10 13:30:00,49.78,49.81,49.75,49.81,9600.0,43.0843,43.1103,43.0584,43.1103,9600.0
2014-07-10 13:40:00,49.81,49.84,49.68,49.69,14400.0,43.1103,43.1363,42.9978,43.0064,14400.0
2014-07-10 13:50:00,49.69,49.69,49.55,49.57,29800.0,43.0064,43.0064,42.8853,42.9026,29800.0
2014-07-10 14:00:00,49.58,49.61,49.57,49.61,13300.0,42.9112,42.9372,42.9026,42.9372,13300.0
2014-07-10 14:10:00,49.62,49.64,49.54,49.54,10300.0,42.9459,42.9632,42.8766,42.8766,10300.0
2014-07-10 14:20:00,49.54,49.61,49.54,49.59,20600.0,42.8766,42.9372,42.8766,42.9199,20600.0
2014-07-10 14:30:00,49.59,49.61,49.55,49.55,20500.0,42.9199,42.9372,42.8853,42.8853,20500.0
2014-07-10 14:40:00,49.56,49.7,49.49,49.62,78200.0,42.8939,43.0151,42.8333,42.9459,78200.0
2014-07-10 14:50:00,49.62,49.62,49.48,49.5,36000.0,42.9459,42.9459,42.8247,42.842,36000.0
2014-07-10 15:00:00,49.5,49.57,49.44,49.53,21900.0,42.842,42.9026,42.7901,42.868,21900.0
2014-07-10 15:10:00,49.53,49.55,49.5,49.51,16500.0,42.868,42.8853,42.842,42.8507,16500.0
2014-07-10 15:20:00,49.5,49.65,49.47,49.64,47500.0,42.842,42.9718,42.816,42.9632,47500.0
2014-07-10 15:30:00,49.64,49.67,49.58,49.65,47500.0,42.9632,42.9891,42.9112,42.9718,47500.0
2014-07-10 15:40:00,49.65,49.73,49.59,49.63,33200.0,42.9718,43.0411,42.9199,42.9545,33200.0
2014-07-10 15:50:00,49.64,49.65,49.58,49.6,45000.0,42.9632,42.9718,42.9112,42.9285,45000.0
2014-07-11 09:30:00,49.57,49.59,49.14,49.28,11000.0,42.9026,42.9199,42.5304,42.6516,11000.0
2014-07-11 09:40:00,49.27,49.38,49.25,49.28,8600.0,42.6429,42.7381,42.6256,42.6516,8600.0
2014-07-11 09:50:00,49.35,49.59,49.31,49.52,11100.0,42.7122,42.9199,42.6776,42.8593,11100.0
2014-07-11 10:00:00,49.47,49.57,49.42,49.52,13900.0,42.816,42.9026,42.7728,42.8593,13900.0
2014-07-11 10:10:00,49.53,49.59,49.49,49.55,18200.0,42.868,42.9199,42.8333,42.8853,18200.0
2014-07-11 10:20:00,49.53,49.55,49.48,49.54,24100.0,42.868,42.8853,42.8247,42.8766,24100.0
2014-07-11 10:30:00,49.56,49.6,49.38,49.4,23600.0,42.8939,42.9285,42.7381,42.7554,23600.0
2014-07-11 10:40:00,49.39,49.39,49.26,49.32,7000.0,42.7468,42.7468,42.6343,42.6862,7000.0
2014-07-11 10:50:00,49.3,49.3,49.11,49.12,13300.0,42.6689,42.6689,42.5045,42.5131,13300.0
2014-07-11 11:00:00,49.13,49.16,49.11,49.16,14300.0,42.5218,42.5477,42.5045,42.5477,14300.0
2014-07-11 11:10:00,49.16,49.16,49.01,49.04,8700.0,42.5477,42.5477,42.4179,42.4439,8700.0
2014-07-11 11:20:00,49.03,49.07,49.01,49.04,7900.0,42.4352,42.4698,42.4179,42.4439,7900.0
2014-07-11 11:30:00,49.05,49.21,49.05,49.15,7600.0,42.4525,42.591,42.4525,42.5391,7600.0
2014-07-11 11:40:00,49.15,49.18,49.13,49.15,7300.0,42.5391,42.565,42.5218,42.5391,7300.0
2014-07-11 11:50:00,49.16,49.23,49.16,49.18,7000.0,42.5477,42.6083,42.5477,42.565,7000.0
2014-07-11 12:00:00,49.18,49.23,49.18,49.19,3200.0,42.565,42.6083,42.565,42.5737,3200.0
2014-07-11 12:10:00,49.21,49.28,49.2,49.28,4500.0,42.591,42.6516,42.5823,42.6516,4500.0
2014-07-11 12:20:00,49.27,49.27,49.24,49.27,7700.0,42.6429,42.6429,42.617,42.6429,7700.0
2014-07-11 12:30:00,49.27,49.27,49.23,49.24,4200.0,42.6429,42.6429,42.6083,42.617,4200.0
2014-07-11 12:40:00,49.26,49.29,49.24,49.27,4700.0,42.6343,42.6602,42.617,42.6429,4700.0
2014-07-11 12:50:00,49.29,49.33,49.26,49.3,3500.0,42.6602,42.6949,42.6343,42.6689,3500.0
2014-07-11 13:00:00,49.31,49.35,49.31,49.31,8000.0,42.6776,42.7122,42.6776,42.6776,8000.0
2014-07-11 13:10:00,49.29,49.4,49.29,49.4,4300.0,42.6602,42.7554,42.6602,42.7554,4300.0
2014-07-11 13:20:00,49.41,49.42,49.32,49.32,8400.0,42.7641,42.7728,42.6862,42.6862,8400.0
2014-07-11 13:30:00,49.32,49.33,49.28,49.28,5600.0,42.6862,42.6949,42.6516,42.6516,5600.0
2014-07-11 13:40:00,49.29,49.29,49.19,49.21,10500.0,42.6602,42.6602,42.5737,42.591,10500.0
2014-07-11 13:50:00,49.22,49.22,49.17,49.19,5400.0,42.5997,42.5997,42.5564,42.5737,5400.0
2014-07-11 14:00:00,49.19,49.2,49.15,49.15,7500.0,42.5737,42.5823,42.5391,42.5391,7500.0
2014-07-11 14:10:00,49.15,49.18,49.13,49.13,9200.0,42.5391,42.565,42.5218,42.5218,9200.0
2014-07-11 14:20:00,49.13,49.2,49.13,49.2,5900.0,42.5218,42.5823,42.5218,42.5823,5900.0
2014-07-11 14:30:00,49.2,49.25,49.2,49.21,6700.0,42.5823,42.6256,42.5823,42.591,6700.0
2014-07-11 14:40:00,49.22,49.22,49.17,49.19,6200.0,42.5997,42.5997,42.5564,42.5737,6200.0
2014-07-11 14:50:00,49.18,49.25,49.17,49.24,24800.0,42.565,42.6256,42.5564,42.617,24800.0
2014-07-11 15:00:00,49.25,49.26,49.24,49.25,14300.0,42.6256,42.6343,42.617,42.6256,14300.0
2014-07-11 15:10:00,49.26,49.29,49.25,49.27,13100.0,42.6343,42.6602,42.6256,42.6429,13100.0
2014-07-11 15:20:00,49.26,49.28,49.24,49.28,66900.0,42.6343,42.6516,42.617,42.6516,66900.0
2014-07-11 15:30:00,49.28,49.29,49.25,49.28,12700.0,42.6516,42.6602,42.6256,42.6516,12700.0
2014-07-11 15:40:00,49.28,49.28,49.23,49.25,40900.0,42.6516,42.6516,42.6083,42.6256,40900.0
2014-07-11 15:50:00,49.26,49.27,49.22,49.27,129900.0,42.6343,42.6429,42.5997,42.6429,129900.0
2014-07-14 09:30:00,49.5,49.5,49.11,49.33,9000.0,42.842,42.842,42.5045,42.6949,9000.0
2014-07-14 09:40:00,49.39,49.42,49.16,49.27,13800.0,42.7468,42.7728,42.5477,42.6429,13800.0
2014-07-14 09:50:00,49.29,49.36,49.24,49.32,25000.0,42.6602,42.7208,42.617,42.6862,25000.0
2014-07-14 10:00:00,49.35,49.4,49.27,49.31,17000.0,42.7122,42.7554,42.6429,42.6776,17000.0
2014-07-14 10:10:00,49.31,49.39,49.3,49.34,6500.0,42.6776,42.7468,42.6689,42.7035,6500.0
2014-07-14 10:20:00,49.37,49.39,49.36,49.36,2900.0,42.7295,42.7468,42.7208,42.7208,2900.0
2014-07-14 10:30:00,49.36,49.4,49.34,49.37,3300.0,42.7208,42.7554,42.7035,42.7295,3300.0
2014-07-14 10:40:00,49.35,49.36,49.27,49.29,24900.0,42.7122,42.7208,42.6429,42.6602,24900.0
2014-07-14 10:50:00,49.27,49.29,49.24,49.25,7400.0,42.6429,42.6602,42.617,42.6256,7400.0
2014-07-14 11:00:00,49.26,49.3,49.23,49.24,9500.0,42.6343,42.6689,42.6083,42.617,9500.0
2014-07-14 11:10:00,49.26,49.29,49.18,49.19,13900.0,42.6343,42.6602,42.565,42.5737,13900.0
2014-07-14 11:20:00,49.2,49.26,49.19,49.25,5100.0,42.5823,42.6343,42.5737,42.6256,5100.0
2014-07-14 11:30:00,49.26,49.26,49.22,49.22,8100.0,42.6343,42.6343,42.5997,42.5997,8100.0
2014-07-14 11:40:00,49.22,49.26,49.22,49.25,6100.0,42.5997,42.6343,42.5997,42.6256,6100.0
2014-07-14 11:50:00,49.24,49.24,49.19,49.2,5500.0,42.617,42.617,42.5737,42.5823,5500.0
2014-07-14 12:00:00,49.2,49.22,49.17,49.17,7200.0,42.5823,42.5997,42.5564,42.5564,7200.0
2014-07-14 12:10:00,49.15,49.17,49.09,49.15,8600.0,42.5391,42.5564,42.4871,42.5391,8600.0
2014-07-14 12:20:00,49.14,49.15,49.12,49.14,6800.0,42.5304,42.5391,42.5131,42.5304,6800.0
2014-07-14 12:30:00,49.14,49.17,49.14,49.16,20900.0,42.5304,42.5564,42.5304,42.5477,20900.0
2014-07-14 12:40:00,49.15,49.17,49.12,49.14,10600.0,42.5391,42.5564,42.5131,42.5304,10600.0
2014-07-14 12:50:00,49.12,49.13,49.09,49.13,5100.0,42.5131,42.5218,42.4871,42.5218,5100.0
2014-07-14 13:00:00,49.13,49.15,49.13,49.15,6000.0,42.5218,42.5391,42.5218,42.5391,6000.0
2014-07-14 13:10:00,49.15,49.16,49.15,49.15,2900.0,42.5391,42.5477,42.5391,42.5391,2900.0
2014-07-14 13:20:00,49.14,49.15,49.1,49.1,19100.0,42.5304,42.5391,42.4958,42.4958,19100.0
2014-07-14 13:30:00,49.11,49.17,49.11,49.15,12600.0,42.5045,42.5564,42.5045,42.5391,12600.0
2014-07-14 13:40:00,49.15,49.24,49.14,49.24,67300.0,42.5391,42.617,42.5304,42.617,67300.0
2014-07-14 13:50:00,49.26,49.28,49.23,49.25,15400.0,42.6343,42.6516,42.6083,42.6256,15400.0
2014-07-14 14:00:00,49.26,49.36,49.25,49.36,9000.0,42.6343,42.7208,42.6256,42.7208,9000.0
2014-07-14 14:10:00,49.36,49.45,49.34,49.45,4100.0,42.7208,42.7987,42.7035,42.7987,4100.0
2014-07-14 14:20:00,49.42,49.44,49.39,49.41,7200.0,42.7728,42.7901,42.7468,42.7641,7200.0
2014-07-14 14:30:00,49.41,49.45,49.38,49.42,6000.0,42.7641,42.7987,42.7381,42.7728,6000.0
2014-07-14 14:40:00,49.42,49.45,49.41,49.41,5400.0,42.7728,42.7987,42.7641,42.7641,5400.0
2014-07-14 14:50:00,49.41,49.42,49.39,49.41,5000.0,42.7641,42.7728,42.7468,42.7641,5000.0
2014-07-14 15:00:00,49.42,49.42,49.38,49.39,5900.0,42.7728,42.7728,42.7381,42.7468,5900.0
2014-07-14 15:10:00,49.39,49.42,49.36,49.39,7000.0,42.7468,42.7728,42.7208,42.7468,7000.0
2014-07-14 15:20:00,49.39,49.4,49.35,49.36,7200.0,42.7468,42.7554,42.7122,42.7208,7200.0
2014-07-14 15:30:00,49.35,49.39,49.35,49.38,11900.0,42.7122,42.7468,42.7122,42.7381,11900.0
2014-07-14 15:40:00,49.38,49.38,49.27,49.29,20400.0,42.7381,42.7381,42.6429,42.6602,20400.0
2014-07-14 15:50:00,49.29,49.34,49.27,49.33,33800.0,42.6602,42.7035,42.6429,42.6949,33800.0
2014-07-15 09:30:00,49.22,49.5,49.22,49.29,14900.0,42.5997,42.842,42.5997,42.6602,14900.0
2014-07-15 09:40:00,49.43,49.45,49.29,49.39,13200.0,42.7814,42.7987,42.6602,42.7468,13200.0
2014-07-15 09:50:00,49.44,49.49,49.4,49.46,10800.0,42.7901,42.8333,42.7554,42.8074,10800.0
2014-07-15 10:00:00,49.49,49.55,49.41,49.52,30400.0,42.8333,42.8853,42.7641,42.8593,30400.0
2014-07-15 10:10:00,49.52,49.52,49.36,49.48,15400.0,42.8593,42.8593,42.7208,42.8247,15400.0
2014-07-15 10:20:00,49.48,49.48,49.38,49.39,7000.0,42.8247,42.8247,42.7381,42.7468,7000.0
2014-07-15 10:30:00,49.41,49.5,49.33,49.33,12500.0,42.7641,42.842,42.6949,42.6949,12500.0
2014-07-15 10:40:00,49.31,49.31,49.17,49.18,6900.0,42.6776,42.6776,42.5564,42.565,6900.0
2014-07-15 10:50:00,49.22,49.4,49.22,49.34,5600.0,42.5997,42.7554,42.5997,42.7035,5600.0
2014-07-15 11:00:00,49.32,49.32,49.24,49.31,4200.0,42.6862,42.6862,42.617,42.6776,4200.0
2014-07-15 11:10:00,49.32,49.37,49.31,49.31,1800.0,42.6862,42.7295,42.6776,42.6776,1800.0
2014-07-15 11:20:00,49.35,49.42,49.35,49.38,7900.0,42.7122,42.7728,42.7122,42.7381,7900.0
2014-07-15 11:30:00,49.35,49.4,49.32,49.33,4400.0,42.7122,42.7554,42.6862,42.6949,4400.0
2014-07-15 11:40:00,49.4,49.4,49.31,49.31,2600.0,42.7554,42.7554,42.6776,42.6776,2600.0
2014-07-15 11:50:00,49.38,49.4,49.23,49.23,11200.0,42.7381,42.7554,42.6083,42.6083,11200.0
2014-07-15 12:00:00,49.25,49.28,49.19,49.19,8900.0,42.6256,42.6516,42.5737,42.5737,8900.0
2014-07-15 12:10:00,49.21,49.21,49.15,49.17,5700.0,42.591,42.591,42.5391,42.5564,5700.0
2014-07-15 12:20:00,49.16,49.22,49.13,49.21,4600.0,42.5477,42.5997,42.5218,42.591,4600.0
2014-07-15 12:30:00,49.2,49.24,49.18,49.24,1800.0,42.5823,42.617,42.565,42.617,1800.0
2014-07-15 12:40:00,49.3,49.3,49.23,49.23,1100.0,42.6689,42.6689,42.6083,42.6083,1100.0
2014-07-15 12:50:00,49.25,49.25,49.2,49.2,2200.0,42.6256,42.6256,42.5823,42.5823,2200.0
2014-07-15 13:00:00,49.2,49.24,49.18,49.21,4900.0,42.5823,42.617,42.565,42.591,4900.0
2014-07-15 13:10:00,49.21,49.29,49.17,49.29,9100.0,42.591,42.6602,42.5564,42.6602,9100.0
2014-07-15 13:20:00,49.28,49.28,49.23,49.24,2700.0,42.6516,42.6516,42.6083,42.617,2700.0
2014-07-15 13:30:00,49.26,49.27,49.17,49.25,8300.0,42.6343,42.6429,42.5564,42.6256,8300.0
2014-07-15 13:40:00,49.21,49.27,49.18,49.23,4300.0,42.591,42.6429,42.565,42.6083,4300.0
2014-07-15 13:50:00,49.2,49.24,49.18,49.22,2500.0,42.5823,42.617,42.565,42.5997,2500.0
2014-07-15 14:00:00,49.21,49.25,49.21,49.23,2400.0,42.591,42.6256,42.591,42.6083,2400.0
2014-07-15 14:10:00,49.24,49.27,49.21,49.26,8200.0,42.617,42.6429,42.591,42.6343,8200.0
2014-07-15 14:20:00,49.24,49.27,49.22,49.27,5800.0,42.617,42.6429,42.5997,42.6429,5800.0
2014-07-15 14:30:00,49.27,49.3,49.25,49.27,4100.0,42.6429,42.6689,42.6256,42.6429,4100.0
2014-07-15 14:40:00,49.27,49.31,49.27,49.29,5900.0,42.6429,42.6776,42.6429,42.6602,5900.0
2014-07-15 14:50:00,49.28,49.33,49.28,49.33,6900.0,42.6516,42.6949,42.6516,42.6949,6900.0
2014-07-15 15:00:00,49.33,49.33,49.24,49.24,8400.0,42.6949,42.6949,42.617,42.617,8400.0
2014-07-15 15:10:00,49.23,49.25,49.18,49.2,11900.0,42.6083,42.6256,42.565,42.5823,11900.0
2014-07-15 15:20:00,49.21,49.23,49.17,49.23,8300.0,42.591,42.6083,42.5564,42.6083,8300.0
2014-07-15 15:30:00,49.23,49.23,49.19,49.21,14300.0,42.6083,42.6083,42.5737,42.591,14300.0
2014-07-15 15:40:00,49.21,49.22,49.2,49.22,14900.0,42.591,42.5997,42.5823,42.5997,14900.0
2014-07-15 15:50:00,49.22,49.22,49.13,49.14,101600.0,42.5997,42.5997,42.5218,42.5304,101600.0
2014-07-16 09:30:00,49.27,49.39,49.14,49.31,13600.0,42.6429,42.7468,42.5304,42.6776,13600.0
2014-07-16 09:40:00,49.24,49.26,49.01,49.09,19800.0,42.617,42.6343,42.4179,42.4871,19800.0
2014-07-16 09:50:00,49.0,49.03,48.77,48.98,43700.0,42.4092,42.4352,42.2102,42.3919,43700.0
2014-07-16 10:00:00,49.0,49.1,48.99,49.0,12300.0,42.4092,42.4958,42.4006,42.4092,12300.0
2014-07-16 10:10:00,49.05,49.06,48.87,48.88,7500.0,42.4525,42.4612,42.2967,42.3054,7500.0
2014-07-16 10:20:00,48.9,48.99,48.86,48.94,12400.0,42.3227,42.4006,42.2881,42.3573,12400.0
2014-07-16 10:30:00,48.93,49.0,48.88,48.95,10200.0,42.3487,42.4092,42.3054,42.366,10200.0
2014-07-16 10:40:00,48.94,48.94,48.79,48.83,10800.0,42.3573,42.3573,42.2275,42.2621,10800.0
2014-07-16 10:50:00,48.81,48.89,48.78,48.82,9600.0,42.2448,42.314,42.2188,42.2535,9600.0
2014-07-16 11:00:00,48.8,48.96,48.8,48.92,4900.0,42.2362,42.3746,42.2362,42.34,4900.0
2014-07-16 11:10:00,48.93,48.96,48.86,48.87,5100.0,42.3487,42.3746,42.2881,42.2967,5100.0
2014-07-16 11:20:00,48.84,48.86,48.66,48.7,44700.0,42.2708,42.2881,42.115,42.1496,44700.0
2014-07-16 11:30:00,48.69,48.7,48.62,48.65,15000.0,42.1409,42.1496,42.0804,42.1063,15000.0
2014-07-16 11:40:00,48.63,48.76,48.63,48.7,12500.0,42.089,42.2015,42.089,42.1496,12500.0
2014-07-16 11:50:00,48.7,48.71,48.64,48.7,10400.0,42.1496,42.1583,42.0977,42.1496,10400.0
2014-07-16 12:00:00,48.7,48.75,48.66,48.75,10200.0,42.1496,42.1929,42.115,42.1929,10200.0
2014-07-16 12:10:00,48.75,48.78,48.73,48.74,20000.0,42.1929,42.2188,42.1756,42.1842,20000.0
2014-07-16 12:20:00,48.74,48.8,48.72,48.8,17400.0,42.1842,42.2362,42.1669,42.2362,17400.0
2014-07-16 12:30:00,48.8,48.83,48.72,48.79,30500.0,42.2362,42.2621,42.1669,42.2275,30500.0
2014-07-16 12:40:00,48.79,48.79,48.68,48.69,16000.0,42.2275,42.2275,42.1323,42.1409,16000.0
2014-07-16 12:50:00,48.69,48.77,48.66,48.77,11800.0,42.1409,42.2102,42.115,42.2102,11800.0
2014-07-16 13:00:00,48.77,48.79,48.7,48.74,11800.0,42.2102,42.2275,42.1496,42.1842,11800.0
2014-07-16 13:10:00,48.73,48.8,48.72,48.78,9400.0,42.1756,42.2362,42.1669,42.2188,9400.0
2014-07-16 13:20:00,48.79,48.79,48.73,48.76,42000.0,42.2275,42.2275,42.1756,42.2015,42000.0
2014-07-16 13:30:00,48.78,48.8,48.71,48.74,8800.0,42.2188,42.2362,42.1583,42.1842,8800.0
2014-07-16 13:40:00,48.74,48.75,48.67,48.72,10400.0,42.1842,42.1929,42.1236,42.1669,10400.0
2014-07-16 13:50:00,48.73,48.77,48.69,48.77,12700.0,42.1756,42.2102,42.1409,42.2102,12700.0
2014-07-16 14:00:00,48.77,48.8,48.7,48.71,27300.0,42.2102,42.2362,42.1496,42.1583,27300.0
2014-07-16 14:10:00,48.74,48.8,48.72,48.74,50700.0,42.1842,42.2362,42.1669,42.1842,50700.0
2014-07-16 14:20:00,48.73,48.76,48.7,48.71,15400.0,42.1756,42.2015,42.1496,42.1583,15400.0
2014-07-16 14:30:00,48.71,48.74,48.6,48.64,14000.0,42.1583,42.1842,42.0631,42.0977,14000.0
2014-07-16 14:40:00,48.65,48.73,48.63,48.73,17500.0,42.1063,42.1756,42.089,42.1756,17500.0
2014-07-16 14:50:00,48.73,48.73,48.61,48.62,67300.0,42.1756,42.1756,42.0717,42.0804,67300.0
2014-07-16 15:00:00,48.63,48.66,48.55,48.64,33300.0,42.089,42.115,42.0198,42.0977,33300.0
2014-07-16 15:10:00,48.64,48.7,48.58,48.67,52200.0,42.0977,42.1496,42.0457,42.1236,52200.0
2014-07-16 15:20:00,48.67,48.75,48.67,48.68,39500.0,42.1236,42.1929,42.1236,42.1323,39500.0
2014-07-16 15:30:00,48.68,48.71,48.66,48.7,30200.0,42.1323,42.1583,42.115,42.1496,30200.0
2014-07-16 15:40:00,48.7,48.7,48.65,48.69,57300.0,42.1496,42.1496,42.1063,42.1409,57300.0
2014-07-16 15:50:00,48.69,48.74,48.68,48.71,84300.0,42.1409,42.1842,42.1323,42.1583,84300.0
2014-07-17 09:30:00,48.86,49.16,48.86,49.11,74300.0,42.2881,42.5477,42.2881,42.5045,74300.0
2014-07-17 09:40:00,49.1,49.1,48.97,49.02,17900.0,42.4958,42.4958,42.3833,42.4266,17900.0
2014-07-17 09:50:00,49.02,49.04,48.97,49.0,19100.0,42.4266,42.4439,42.3833,42.4092,19100.0
2014-07-17 10:00:00,49.01,49.01,48.86,48.95,33400.0,42.4179,42.4179,42.2881,42.366,33400.0
2014-07-17 10:10:00,48.91,49.09,48.91,49.01,9100.0,42.3314,42.4871,42.3314,42.4179,9100.0
2014-07-17 10:20:00,49.04,49.13,48.97,49.04,52100.0,42.4439,42.5218,42.3833,42.4439,52100.0
2014-07-17 10:30:00,49.05,49.06,49.01,49.03,8600.0,42.4525,42.4612,42.4179,42.4352,8600.0
2014-07-17 10:40:00,49.03,49.05,48.98,48.99,13900.0,42.4352,42.4525,42.3919,42.4006,13900.0
2014-07-17 10:50:00,49.0,49.03,48.97,49.02,3900.0,42.4092,42.4352,42.3833,42.4266,3900.0
2014-07-17 11:00:00,48.99,49.08,48.98,49.03,5800.0,42.4006,42.4785,42.3919,42.4352,5800.0
2014-07-17 11:10:00,49.02,49.04,48.96,48.98,9400.0,42.4266,42.4439,42.3746,42.3919,9400.0
2014-07-17 11:20:00,48.96,48.97,48.92,48.93,14400.0,42.3746,42.3833,42.34,42.3487,14400.0
2014-07-17 11:30:00,48.92,49.01,48.91,49.01,22800.0,42.34,42.4179,42.3314,42.4179,22800.0
2014-07-17 11:40:00,49.02,49.03,48.95,49.0,95900.0,42.4266,42.4352,42.366,42.4092,95900.0
2014-07-17 11:50:00,49.02,49.03,48.97,48.99,8600.0,42.4266,42.4352,42.3833,42.4006,8600.0
2014-07-17 12:00:00,48.98,48.99,48.91,48.96,16800.0,42.3919,42.4006,42.3314,42.3746,16800.0
2014-07-17 12:10:00,48.96,48.98,48.94,48.96,4700.0,42.3746,42.3919,42.3573,42.3746,4700.0
2014-07-17 12:20:00,48.95,48.99,48.93,48.99,3900.0,42.366,42.4006,42.3487,42.4006,3900.0
2014-07-17 12:30:00,49.01,49.03,48.96,49.01,12900.0,42.4179,42.4352,42.3746,42.4179,12900.0
2014-07-17 12:40:00,49.02,49.02,48.97,48.97,2800.0,42.4266,42.4266,42.3833,42.3833,2800.0
2014-07-17 12:50:00,48.96,49.01,48.93,49.01,2900.0,42.3746,42.4179,42.3487,42.4179,2900.0
2014-07-17 13:00:00,49.01,49.12,49.01,49.12,6800.0,42.4179,42.5131,42.4179,42.5131,6800.0
2014-07-17 13:10:00,49.13,49.15,49.05,49.09,18600.0,42.5218,42.5391,42.4525,42.4871,18600.0
2014-07-17 13:20:00,49.07,49.07,49.01,49.03,5600.0,42.4698,42.4698,42.4179,42.4352,5600.0
2014-07-17 13:30:00,49.03,49.05,48.98,48.98,3400.0,42.4352,42.4525,42.3919,42.3919,3400.0
2014-07-17 13:40:00,48.96,48.96,48.92,48.95,5000.0,42.3746,42.3746,42.34,42.366,5000.0
2014-07-17 13:50:00,48.96,48.96,48.89,48.9,4600.0,42.3746,42.3746,42.314,42.3227,4600.0
2014-07-17 14:00:00,48.91,48.93,48.85,48.86,8500.0,42.3314,42.3487,42.2794,42.2881,8500.0
2014-07-17 14:10:00,48.86,48.88,48.83,48.83,12100.0,42.2881,42.3054,42.2621,42.2621,12100.0
2014-07-17 14:20:00,48.82,48.83,48.75,48.75,6800.0,42.2535,42.2621,42.1929,42.1929,6800.0
2014-07-17 14:30:00,48.76,48.82,48.76,48.82,4800.0,42.2015,42.2535,42.2015,42.2535,4800.0
2014-07-17 14:40:00,48.81,48.9,48.81,48.88,10700.0,42.2448,42.3227,42.2448,42.3054,10700.0
2014-07-17 14:50:00,48.88,48.88,48.86,48.87,10500.0,42.3054,42.3054,42.2881,42.2967,10500.0
2014-07-17 15:00:00,48.86,48.86,48.75,48.77,9200.0,42.2881,42.2881,42.1929,42.2102,9200.0
2014-07-17 15:10:00,48.76,48.79,48.68,48.69,9400.0,42.2015,42.2275,42.1323,42.1409,9400.0
2014-07-17 15:20:00,48.69,48.71,48.65,48.65,10900.0,42.1409,42.1583,42.1063,42.1063,10900.0
2014-07-17 15:30:00,48.65,48.68,48.57,48.65,23600.0,42.1063,42.1323,42.0371,42.1063,23600.0
2014-07-17 15:40:00,48.64,48.67,48.59,48.65,38100.0,42.0977,42.1236,42.0544,42.1063,38100.0
2014-07-17 15:50:00,48.64,48.71,48.61,48.66,67600.0,42.0977,42.1583,42.0717,42.115,67600.0
2014-07-18 09:30:00,48.98,49.14,48.69,48.88,18700.0,42.3919,42.5304,42.1409,42.3054,18700.0
2014-07-18 09:40:00,48.9,48.91,48.75,48.76,5900.0,42.3227,42.3314,42.1929,42.2015,5900.0
2014-07-18 09:50:00,48.74,49.1,48.72,49.07,12600.0,42.1842,42.4958,42.1669,42.4698,12600.0
2014-07-18 10:00:00,49.04,49.05,48.86,48.97,26000.0,42.4439,42.4525,42.2881,42.3833,26000.0
2014-07-18 10:10:00,48.99,49.15,48.99,49.12,8800.0,42.4006,42.5391,42.4006,42.5131,8800.0
2014-07-18 10:20:00,49.12,49.14,49.01,49.02,8300.0,42.5131,42.5304,42.4179,42.4266,8300.0
2014-07-18 10:30:00,49.09,49.12,49.06,49.1,7500.0,42.4871,42.5131,42.4612,42.4958,7500.0
2014-07-18 10:40:00,49.1,49.11,49.05,49.07,12000.0,42.4958,42.5045,42.4525,42.4698,12000.0
2014-07-18 10:50:00,49.06,49.29,49.06,49.27,14000.0,42.4612,42.6602,42.4612,42.6429,14000.0
2014-07-18 11:00:00,49.25,49.34,49.2,49.2,13600.0,42.6256,42.7035,42.5823,42.5823,13600.0
2014-07-18 11:10:00,49.16,49.25,49.16,49.23,7300.0,42.5477,42.6256,42.5477,42.6083,7300.0
2014-07-18 11:20:00,49.23,49.3,49.22,49.26,6700.0,42.6083,42.6689,42.5997,42.6343,6700.0
2014-07-18 11:30:00,49.25,49.41,49.25,49.41,4600.0,42.6256,42.7641,42.6256,42.7641,4600.0
2014-07-18 11:40:00,49.4,49.41,49.34,49.4,8900.0,42.7554,42.7641,42.7035,42.7554,8900.0
2014-07-18 11:50:00,49.39,49.39,49.31,49.37,5000.0,42.7468,42.7468,42.6776,42.7295,5000.0
2014-07-18 12:00:00,49.37,49.41,49.37,49.41,8400.0,42.7295,42.7641,42.7295,42.7641,8400.0
2014-07-18 12:10:00,49.41,49.41,49.37,49.4,5400.0,42.7641,42.7641,42.7295,42.7554,5400.0
2014-07-18 12:20:00,49.39,49.41,49.37,49.4,10500.0,42.7468,42.7641,42.7295,42.7554,10500.0
2014-07-18 12:30:00,49.4,49.4,49.35,49.38,7000.0,42.7554,42.7554,42.7122,42.7381,7000.0
2014-07-18 12:40:00,49.38,49.38,49.34,49.36,8300.0,42.7381,42.7381,42.7035,42.7208,8300.0
2014-07-18 12:50:00,49.38,49.38,49.29,49.31,7900.0,42.7381,42.7381,42.6602,42.6776,7900.0
2014-07-18 13:00:00,49.33,49.33,49.24,49.24,5400.0,42.6949,42.6949,42.617,42.617,5400.0
2014-07-18 13:10:00,49.25,49.27,49.22,49.27,5000.0,42.6256,42.6429,42.5997,42.6429,5000.0
2014-07-18 13:20:00,49.26,49.3,49.26,49.26,3700.0,42.6343,42.6689,42.6343,42.6343,3700.0
2014-07-18 13:30:00,49.26,49.26,49.21,49.23,5600.0,42.6343,42.6343,42.591,42.6083,5600.0
2014-07-18 13:40:00,49.3,49.33,49.28,49.32,6900.0,42.6689,42.6949,42.6516,42.6862,6900.0
2014-07-18 13:50:00,49.31,49.37,49.29,49.36,4900.0,42.6776,42.7295,42.6602,42.7208,4900.0
2014-07-18 14:00:00,49.35,49.35,49.3,49.33,6700.0,42.7122,42.7122,42.6689,42.6949,6700.0
2014-07-18 14:10:00,49.32,49.37,49.25,49.29,6600.0,42.6862,42.7295,42.6256,42.6602,6600.0
2014-07-18 14:20:00,49.29,49.38,49.28,49.36,6100.0,42.6602,42.7381,42.6516,42.7208,6100.0
2014-07-18 14:30:00,49.36,49.36,49.27,49.27,5100.0,42.7208,42.7208,42.6429,42.6429,5100.0
2014-07-18 14:40:00,49.27,49.3,49.25,49.29,15300.0,42.6429,42.6689,42.6256,42.6602,15300.0
2014-07-18 14:50:00,49.29,49.3,49.2,49.2,6700.0,42.6602,42.6689,42.5823,42.5823,6700.0
2014-07-18 15:00:00,49.21,49.34,49.21,49.32,3900.0,42.591,42.7035,42.591,42.6862,3900.0
2014-07-18 15:10:00,49.34,49.43,49.34,49.43,6700.0,42.7035,42.7814,42.7035,42.7814,6700.0
2014-07-18 15:20:00,49.43,49.45,49.4,49.42,8100.0,42.7814,42.7987,42.7554,42.7728,8100.0
2014-07-18 15:30:00,49.43,49.5,49.43,49.48,21000.0,42.7814,42.842,42.7814,42.8247,21000.0
2014-07-18 15:40:00,49.5,49.5,49.44,49.44,17400.0,42.842,42.842,42.7901,42.7901,17400.0
2014-07-18 15:50:00,49.44,49.47,49.42,49.43,53600.0,42.7901,42.816,42.7728,42.7814,53600.0
2014-07-21 09:30:00,49.08,49.08,48.84,48.84,10200.0,42.4785,42.4785,42.2708,42.2708,10200.0
2014-07-21 09:40:00,48.9,49.07,48.85,49.03,14800.0,42.3227,42.4698,42.2794,42.4352,14800.0
2014-07-21 09:50:00,49.05,49.15,49.01,49.15,5000.0,42.4525,42.5391,42.4179,42.5391,5000.0
2014-07-21 10:00:00,49.13,49.24,49.09,49.18,6900.0,42.5218,42.617,42.4871,42.565,6900.0
2014-07-21 10:10:00,49.16,49.25,49.13,49.14,3700.0,42.5477,42.6256,42.5218,42.5304,3700.0
2014-07-21 10:20:00,49.13,49.22,49.13,49.17,5700.0,42.5218,42.5997,42.5218,42.5564,5700.0
2014-07-21 10:30:00,49.17,49.17,48.99,49.01,5400.0,42.5564,42.5564,42.4006,42.4179,5400.0
2014-07-21 10:40:00,48.99,49.05,48.96,49.0,6700.0,42.4006,42.4525,42.3746,42.4092,6700.0
2014-07-21 10:50:00,48.99,49.03,48.97,49.01,3500.0,42.4006,42.4352,42.3833,42.4179,3500.0
2014-07-21 11:00:00,48.99,49.09,48.99,49.06,14200.0,42.4006,42.4871,42.4006,42.4612,14200.0
2014-07-21 11:10:00,49.05,49.07,49.01,49.05,7800.0,42.4525,42.4698,42.4179,42.4525,7800.0
2014-07-21 11:20:00,49.07,49.11,49.06,49.06,8100.0,42.4698,42.5045,42.4612,42.4612,8100.0
2014-07-21 11:30:00,49.05,49.08,49.02,49.05,2100.0,42.4525,42.4785,42.4266,42.4525,2100.0
2014-07-21 11:40:00,49.08,49.08,48.86,48.86,78400.0,42.4785,42.4785,42.2881,42.2881,78400.0
2014-07-21 11:50:00,48.86,48.86,48.67,48.8,14700.0,42.2881,42.2881,42.1236,42.2362,14700.0
2014-07-21 12:00:00,48.78,48.88,48.78,48.84,4700.0,42.2188,42.3054,42.2188,42.2708,4700.0
2014-07-21 12:10:00,48.85,48.86,48.76,48.76,2900.0,42.2794,42.2881,42.2015,42.2015,2900.0
2014-07-21 12:20:00,48.77,48.79,48.76,48.76,2300.0,42.2102,42.2275,42.2015,42.2015,2300.0
2014-07-21 12:30:00,48.77,48.8,48.76,48.8,2800.0,42.2102,42.2362,42.2015,42.2362,2800.0
2014-07-21 12:40:00,48.8,48.8,48.77,48.78,2600.0,42.2362,42.2362,42.2102,42.2188,2600.0
2014-07-21 12:50:00,48.79,48.85,48.79,48.81,1900.0,42.2275,42.2794,42.2275,42.2448,1900.0
2014-07-21 13:00:00,48.83,48.83,48.78,48.78,2100.0,42.2621,42.2621,42.2188,42.2188,2100.0
2014-07-21 13:10:00,48.81,48.83,48.79,48.81,2800.0,42.2448,42.2621,42.2275,42.2448,2800.0
2014-07-21 13:20:00,48.83,48.94,48.81,48.94,3600.0,42.2621,42.3573,42.2448,42.3573,3600.0
2014-07-21 13:30:00,48.94,48.94,48.89,48.91,5300.0,42.3573,42.3573,42.314,42.3314,5300.0
2014-07-21 13:40:00,48.91,48.98,48.91,48.98,5300.0,42.3314,42.3919,42.3314,42.3919,5300.0
2014-07-21 13:50:00,48.96,48.98,48.93,48.96,3200.0,42.3746,42.3919,42.3487,42.3746,3200.0
2014-07-21 14:00:00,48.99,48.99,48.95,48.96,3200.0,42.4006,42.4006,42.366,42.3746,3200.0
2014-07-21 14:10:00,48.97,48.97,48.91,48.91,5800.0,42.3833,42.3833,42.3314,42.3314,5800.0
2014-07-21 14:20:00,48.92,48.93,48.9,48.92,8500.0,42.34,42.3487,42.3227,42.34,8500.0
2014-07-21 14:30:00,48.92,48.95,48.91,48.95,10100.0,42.34,42.366,42.3314,42.366,10100.0
2014-07-21 14:40:00,48.96,48.97,48.92,48.95,7100.0,42.3746,42.3833,42.34,42.366,7100.0
2014-07-21 14:50:00,48.94,48.98,48.92,48.93,9900.0,42.3573,42.3919,42.34,42.3487,9900.0
2014-07-21 15:00:00,48.93,48.95,48.91,48.92,11700.0,42.3487,42.366,42.3314,42.34,11700.0
2014-07-21 15:10:00,48.93,49.01,48.91,48.96,21500.0,42.3487,42.4179,42.3314,42.3746,21500.0
2014-07-21 15:20:00,48.97,49.03,48.96,49.02,11400.0,42.3833,42.4352,42.3746,42.4266,11400.0
2014-07-21 15:30:00,49.01,49.02,48.96,48.98,13900.0,42.4179,42.4266,42.3746,42.3919,13900.0
2014-07-21 15:40:00,49.0,49.0,48.93,48.93,16700.0,42.4092,42.4092,42.3487,42.3487,16700.0
2014-07-21 15:50:00,48.92,48.97,48.92,48.96,46100.0,42.34,42.3833,42.34,42.3746,46100.0
2014-07-22 09:30:00,49.48,49.5,49.31,49.46,17300.0,42.8247,42.842,42.6776,42.8074,17300.0
2014-07-22 09:40:00,49.43,49.54,49.33,49.43,8900.0,42.7814,42.8766,42.6949,42.7814,8900.0
2014-07-22 09:50:00,49.45,49.69,49.32,49.59,82600.0,42.7987,43.0064,42.6862,42.9199,82600.0
2014-07-22 10:00:00,49.6,49.71,49.58,49.71,15600.0,42.9285,43.0238,42.9112,43.0238,15600.0
2014-07-22 10:10:00,49.64,49.71,49.58,49.69,32500.0,42.9632,43.0238,42.9112,43.0064,32500.0
2014-07-22 10:20:00,49.66,49.69,49.6,49.64,12800.0,42.9805,43.0064,42.9285,42.9632,12800.0
2014-07-22 10:30:00,49.61,49.68,49.59,49.59,6800.0,42.9372,42.9978,42.9199,42.9199,6800.0
2014-07-22 10:40:00,49.59,49.71,49.58,49.69,12800.0,42.9199,43.0238,42.9112,43.0064,12800.0
2014-07-22 10:50:00,49.7,49.87,49.7,49.84,8700.0,43.0151,43.1622,43.0151,43.1363,8700.0
2014-07-22 11:00:00,49.84,49.84,49.74,49.75,12300.0,43.1363,43.1363,43.0497,43.0584,12300.0
2014-07-22 11:10:00,49.72,49.72,49.65,49.67,6500.0,43.0324,43.0324,42.9718,42.9891,6500.0
2014-07-22 11:20:00,49.69,49.71,49.65,49.68,4300.0,43.0064,43.0238,42.9718,42.9978,4300.0
2014-07-22 11:30:00,49.64,49.72,49.64,49.68,3700.0,42.9632,43.0324,42.9632,42.9978,3700.0
2014-07-22 11:40:00,49.69,49.77,49.66,49.77,3700.0,43.0064,43.0757,42.9805,43.0757,3700.0
2014-07-22 11:50:00,49.77,49.77,49.73,49.74,3200.0,43.0757,43.0757,43.0411,43.0497,3200.0
2014-07-22 12:00:00,49.75,49.76,49.72,49.74,3400.0,43.0584,43.067,43.0324,43.0497,3400.0
2014-07-22 12:10:00,49.74,49.74,49.67,49.69,2700.0,43.0497,43.0497,42.9891,43.0064,2700.0
2014-07-22 12:20:00,49.68,49.7,49.66,49.7,1400.0,42.9978,43.0151,42.9805,43.0151,1400.0
2014-07-22 12:30:00,49.72,49.73,49.67,49.69,2700.0,43.0324,43.0411,42.9891,43.0064,2700.0
2014-07-22 12:40:00,49.69,49.7,49.64,49.65,2000.0,43.0064,43.0151,42.9632,42.9718,2000.0
2014-07-22 12:50:00,49.67,49.71,49.65,49.65,3800.0,42.9891,43.0238,42.9718,42.9718,3800.0
2014-07-22 13:00:00,49.64,49.67,49.63,49.67,1800.0,42.9632,42.9891,42.9545,42.9891,1800.0
2014-07-22 13:10:00,49.68,49.69,49.64,49.68,1800.0,42.9978,43.0064,42.9632,42.9978,1800.0
2014-07-22 13:20:00,49.68,49.68,49.63,49.66,4400.0,42.9978,42.9978,42.9545,42.9805,4400.0
2014-07-22 13:30:00,49.66,49.66,49.63,49.63,1500.0,42.9805,42.9805,42.9545,42.9545,1500.0
2014-07-22 13:40:00,49.63,49.64,49.61,49.64,10500.0,42.9545,42.9632,42.9372,42.9632,10500.0
2014-07-22 13:50:00,49.64,49.69,49.64,49.66,2900.0,42.9632,43.0064,42.9632,42.9805,2900.0
2014-07-22 14:00:00,49.64,49.66,49.61,49.61,3000.0,42.9632,42.9805,42.9372,42.9372,3000.0
2014-07-22 14:10:00,49.62,49.63,49.58,49.63,5300.0,42.9459,42.9545,42.9112,42.9545,5300.0
2014-07-22 14:20:00,49.62,49.66,49.61,49.63,6300.0,42.9459,42.9805,42.9372,42.9545,6300.0
2014-07-22 14:30:00,49.62,49.64,49.58,49.59,5000.0,42.9459,42.9632,42.9112,42.9199,5000.0
2014-07-22 14:40:00,49.59,49.6,49.55,49.59,22200.0,42.9199,42.9285,42.8853,42.9199,22200.0
2014-07-22 14:50:00,49.59,49.63,49.57,49.63,8000.0,42.9199,42.9545,42.9026,42.9545,8000.0
2014-07-22 15:00:00,49.63,49.63,49.58,49.6,7400.0,42.9545,42.9545,42.9112,42.9285,7400.0
2014-07-22 15:10:00,49.61,49.65,49.6,49.64,10200.0,42.9372,42.9718,42.9285,42.9632,10200.0
2014-07-22 15:20:00,49.64,49.68,49.61,49.68,9300.0,42.9632,42.9978,42.9372,42.9978,9300.0
2014-07-22 15:30:00,49.67,49.73,49.66,49.72,23700.0,42.9891,43.0411,42.9805,43.0324,23700.0
2014-07-22 15:40:00,49.73,49.77,49.73,49.75,39700.0,43.0411,43.0757,43.0411,43.0584,39700.0
2014-07-22 15:50:00,49.75,49.77,49.74,49.75,57800.0,43.0584,43.0757,43.0497,43.0584,57800.0
2014-07-23 09:30:00,49.76,49.94,49.55,49.81,10600.0,43.067,43.2228,42.8853,43.1103,10600.0
2014-07-23 09:40:00,49.82,49.82,49.57,49.58,9000.0,43.119,43.119,42.9026,42.9112,9000.0
2014-07-23 09:50:00,49.62,49.8,49.61,49.69,10800.0,42.9459,43.1016,42.9372,43.0064,10800.0
2014-07-23 10:00:00,49.64,49.74,49.61,49.65,8400.0,42.9632,43.0497,42.9372,42.9718,8400.0
2014-07-23 10:10:00,49.66,49.75,49.66,49.68,7600.0,42.9805,43.0584,42.9805,42.9978,7600.0
2014-07-23 10:20:00,49.7,49.73,49.68,49.71,3300.0,43.0151,43.0411,42.9978,43.0238,3300.0
2014-07-23 10:30:00,49.73,49.84,49.73,49.84,9900.0,43.0411,43.1363,43.0411,43.1363,9900.0
2014-07-23 10:40:00,49.84,49.89,49.81,49.85,14400.0,43.1363,43.1795,43.1103,43.1449,14400.0
2014-07-23 10:50:00,49.85,49.92,49.84,49.92,6000.0,43.1449,43.2055,43.1363,43.2055,6000.0
2014-07-23 11:00:00,49.91,49.93,49.86,49.92,5200.0,43.1968,43.2142,43.1536,43.2055,5200.0
2014-07-23 11:10:00,49.93,49.94,49.81,49.89,9400.0,43.2142,43.2228,43.1103,43.1795,9400.0
2014-07-23 11:20:00,49.89,49.9,49.86,49.86,4300.0,43.1795,43.1882,43.1536,43.1536,4300.0
2014-07-23 11:30:00,49.87,49.93,49.87,49.92,5900.0,43.1622,43.2142,43.1622,43.2055,5900.0
2014-07-23 11:40:00,49.92,49.94,49.91,49.93,9200.0,43.2055,43.2228,43.1968,43.2142,9200.0
2014-07-23 11:50:00,49.94,50.02,49.94,49.99,7600.0,43.2228,43.2921,43.2228,43.2661,7600.0
2014-07-23 12:00:00,50.01,50.04,49.94,49.98,7800.0,43.2834,43.3094,43.2228,43.2574,7800.0
2014-07-23 12:10:00,49.96,50.02,49.95,50.02,3000.0,43.2401,43.2921,43.2315,43.2921,3000.0
2014-07-23 12:20:00,50.01,50.04,49.98,49.98,4900.0,43.2834,43.3094,43.2574,43.2574,4900.0
2014-07-23 12:30:00,49.98,50.0,49.89,49.89,8000.0,43.2574,43.2747,43.1795,43.1795,8000.0
2014-07-23 12:40:00,49.89,49.92,49.88,49.9,7400.0,43.1795,43.2055,43.1709,43.1882,7400.0
2014-07-23 12:50:00,49.9,49.94,49.88,49.94,5400.0,43.1882,43.2228,43.1709,43.2228,5400.0
2014-07-23 13:00:00,49.93,49.98,49.93,49.93,4900.0,43.2142,43.2574,43.2142,43.2142,4900.0
2014-07-23 13:10:00,49.93,49.95,49.89,49.9,4400.0,43.2142,43.2315,43.1795,43.1882,4400.0
2014-07-23 13:20:00,49.9,49.94,49.89,49.94,4600.0,43.1882,43.2228,43.1795,43.2228,4600.0
2014-07-23 13:30:00,49.93,50.03,49.91,50.01,14900.0,43.2142,43.3007,43.1968,43.2834,14900.0
2014-07-23 13:40:00,50.01,50.05,50.01,50.02,6500.0,43.2834,43.318,43.2834,43.2921,6500.0
2014-07-23 13:50:00,50.01,50.03,50.01,50.02,6900.0,43.2834,43.3007,43.2834,43.2921,6900.0
2014-07-23 14:00:00,50.02,50.03,50.0,50.03,7800.0,43.2921,43.3007,43.2747,43.3007,7800.0
2014-07-23 14:10:00,50.04,50.06,49.95,49.98,17900.0,43.3094,43.3267,43.2315,43.2574,17900.0
2014-07-23 14:20:00,49.99,50.01,49.98,50.01,4500.0,43.2661,43.2834,43.2574,43.2834,4500.0
2014-07-23 14:30:00,50.0,50.09,49.97,50.09,8600.0,43.2747,43.3526,43.2488,43.3526,8600.0
2014-07-23 14:40:00,50.08,50.16,50.07,50.16,11200.0,43.344,43.4132,43.3353,43.4132,11200.0
2014-07-23 14:50:00,50.16,50.16,50.11,50.16,14100.0,43.4132,43.4132,43.3699,43.4132,14100.0
2014-07-23 15:00:00,50.16,50.16,50.11,50.11,13900.0,43.4132,43.4132,43.3699,43.3699,13900.0
2014-07-23 15:10:00,50.11,50.18,50.11,50.18,11200.0,43.3699,43.4305,43.3699,43.4305,11200.0
2014-07-23 15:20:00,50.18,50.21,50.17,50.19,14300.0,43.4305,43.4565,43.4219,43.4392,14300.0
2014-07-23 15:30:00,50.2,50.22,50.13,50.16,18000.0,43.4478,43.4652,43.3873,43.4132,18000.0
2014-07-23 15:40:00,50.17,50.2,50.12,50.14,20300.0,43.4219,43.4478,43.3786,43.3959,20300.0
2014-07-23 15:50:00,50.15,50.21,50.13,50.17,48800.0,43.4046,43.4565,43.3873,43.4219,48800.0
2014-07-24 09:30:00,50.17,50.45,50.05,50.44,9500.0,43.4219,43.6642,43.318,43.6556,9500.0
2014-07-24 09:40:00,50.44,50.51,50.35,50.37,9900.0,43.6556,43.7161,43.5777,43.595,9900.0
2014-07-24 09:50:00,50.4,50.4,50.22,50.34,7100.0,43.6209,43.6209,43.4652,43.569,7100.0
2014-07-24 10:00:00,50.32,50.43,50.21,50.37,20700.0,43.5517,43.6469,43.4565,43.595,20700.0
2014-07-24 10:10:00,50.38,50.41,50.29,50.36,12100.0,43.6036,43.6296,43.5257,43.5863,12100.0
2014-07-24 10:20:00,50.41,50.48,50.35,50.46,4100.0,43.6296,43.6902,43.5777,43.6729,4100.0
2014-07-24 10:30:00,50.48,50.58,50.44,50.58,28000.0,43.6902,43.7767,43.6556,43.7767,28000.0
2014-07-24 10:40:00,50.56,50.6,50.5,50.55,10000.0,43.7594,43.794,43.7075,43.7508,10000.0
2014-07-24 10:50:00,50.52,50.52,50.31,50.36,6600.0,43.7248,43.7248,43.543,43.5863,6600.0
2014-07-24 11:00:00,50.38,50.41,50.34,50.36,5100.0,43.6036,43.6296,43.569,43.5863,5100.0
2014-07-24 11:10:00,50.37,50.41,50.34,50.34,3300.0,43.595,43.6296,43.569,43.569,3300.0
2014-07-24 11:20:00,50.34,50.41,50.34,50.4,2600.0,43.569,43.6296,43.569,43.6209,2600.0
2014-07-24 11:30:00,50.41,50.43,50.37,50.37,6300.0,43.6296,43.6469,43.595,43.595,6300.0
2014-07-24 11:40:00,50.38,50.38,50.34,50.35,3000.0,43.6036,43.6036,43.569,43.5777,3000.0
2014-07-24 11:50:00,50.36,50.36,50.3,50.3,8300.0,43.5863,43.5863,43.5344,43.5344,8300.0
2014-07-24 12:00:00,50.3,50.38,50.3,50.38,14600.0,43.5344,43.6036,43.5344,43.6036,14600.0
2014-07-24 12:10:00,50.37,50.37,50.31,50.31,2500.0,43.595,43.595,43.543,43.543,2500.0
2014-07-24 12:20:00,50.31,50.35,50.3,50.34,5900.0,43.543,43.5777,43.5344,43.569,5900.0
2014-07-24 12:30:00,50.34,50.34,50.32,50.32,800.0,43.569,43.569,43.5517,43.5517,800.0
2014-07-24 12:40:00,50.33,50.33,50.3,50.3,1200.0,43.5604,43.5604,43.5344,43.5344,1200.0
2014-07-24 12:50:00,50.3,50.34,50.3,50.3,2600.0,43.5344,43.569,43.5344,43.5344,2600.0
2014-07-24 13:00:00,50.3,50.3,50.25,50.25,22700.0,43.5344,43.5344,43.4911,43.4911,22700.0
2014-07-24 13:10:00,50.24,50.27,50.21,50.27,2900.0,43.4825,43.5084,43.4565,43.5084,2900.0
2014-07-24 13:20:00,50.27,50.33,50.27,50.33,3200.0,43.5084,43.5604,43.5084,43.5604,3200.0
2014-07-24 13:30:00,50.34,50.37,50.31,50.32,1900.0,43.569,43.595,43.543,43.5517,1900.0
2014-07-24 13:40:00,50.33,50.39,50.33,50.38,3100.0,43.5604,43.6123,43.5604,43.6036,3100.0
2014-07-24 13:50:00,50.39,50.5,50.39,50.5,9000.0,43.6123,43.7075,43.6123,43.7075,9000.0
2014-07-24 14:00:00,50.5,50.5,50.43,50.44,5400.0,43.7075,43.7075,43.6469,43.6556,5400.0
2014-07-24 14:10:00,50.45,50.46,50.42,50.42,1600.0,43.6642,43.6729,43.6383,43.6383,1600.0
2014-07-24 14:20:00,50.42,50.42,50.39,50.39,1100.0,43.6383,43.6383,43.6123,43.6123,1100.0
2014-07-24 14:30:00,50.41,50.41,50.33,50.33,3400.0,43.6296,43.6296,43.5604,43.5604,3400.0
2014-07-24 14:40:00,50.32,50.37,50.32,50.36,3300.0,43.5517,43.595,43.5517,43.5863,3300.0
2014-07-24 14:50:00,50.36,50.36,50.31,50.31,6600.0,43.5863,43.5863,43.543,43.543,6600.0
2014-07-24 15:00:00,50.31,50.31,50.26,50.29,17500.0,43.543,43.543,43.4998,43.5257,17500.0
2014-07-24 15:10:00,50.3,50.37,50.3,50.31,6300.0,43.5344,43.595,43.5344,43.543,6300.0
2014-07-24 15:20:00,50.31,50.32,50.28,50.31,6700.0,43.543,43.5517,43.5171,43.543,6700.0
2014-07-24 15:30:00,50.3,50.36,50.3,50.31,10800.0,43.5344,43.5863,43.5344,43.543,10800.0
2014-07-24 15:40:00,50.31,50.35,50.3,50.31,10700.0,43.543,43.5777,43.5344,43.543,10700.0
2014-07-24 15:50:00,50.31,50.33,50.26,50.26,55300.0,43.543,43.5604,43.4998,43.4998,55300.0
2014-07-25 09:30:00,50.65,50.8,50.59,50.74,29700.0,43.8373,43.9671,43.7854,43.9152,29700.0
2014-07-25 09:40:00,50.67,51.0,50.64,50.96,33900.0,43.8546,44.1402,43.8287,44.1056,33900.0
2014-07-25 09:50:00,50.97,51.12,50.85,50.98,28000.0,44.1143,44.2441,44.0104,44.1229,28000.0
2014-07-25 10:00:00,50.98,50.99,50.75,50.81,10800.0,44.1229,44.1316,43.9239,43.9758,10800.0
2014-07-25 10:10:00,50.77,50.9,50.77,50.84,8900.0,43.9412,44.0537,43.9412,44.0018,8900.0
2014-07-25 10:20:00,50.86,50.94,50.79,50.93,15900.0,44.0191,44.0883,43.9585,44.0797,15900.0
2014-07-25 10:30:00,50.92,51.0,50.89,51.0,15100.0,44.071,44.1402,44.045,44.1402,15100.0
2014-07-25 10:40:00,51.0,51.07,50.99,51.06,10300.0,44.1402,44.2008,44.1316,44.1922,10300.0
2014-07-25 10:50:00,51.05,51.13,50.9,50.96,9800.0,44.1835,44.2528,44.0537,44.1056,9800.0
2014-07-25 11:00:00,50.95,50.95,50.79,50.79,8000.0,44.097,44.097,43.9585,43.9585,8000.0
2014-07-25 11:10:00,50.78,50.78,50.7,50.7,9300.0,43.9498,43.9498,43.8806,43.8806,9300.0
2014-07-25 11:20:00,50.73,50.73,50.68,50.71,9500.0,43.9066,43.9066,43.8633,43.8892,9500.0
2014-07-25 11:30:00,50.71,50.76,50.69,50.74,4800.0,43.8892,43.9325,43.8719,43.9152,4800.0
2014-07-25 11:40:00,50.76,50.87,50.75,50.85,7800.0,43.9325,44.0277,43.9239,44.0104,7800.0
2014-07-25 11:50:00,50.85,50.89,50.82,50.86,7200.0,44.0104,44.045,43.9845,44.0191,7200.0
2014-07-25 12:00:00,50.86,50.93,50.83,50.93,5300.0,44.0191,44.0797,43.9931,44.0797,5300.0
2014-07-25 12:10:00,50.94,50.99,50.92,50.98,6100.0,44.0883,44.1316,44.071,44.1229,6100.0
2014-07-25 12:20:00,50.98,50.99,50.92,50.96,5400.0,44.1229,44.1316,44.071,44.1056,5400.0
2014-07-25 12:30:00,50.95,50.97,50.91,50.94,6200.0,44.097,44.1143,44.0623,44.0883,6200.0
2014-07-25 12:40:00,50.96,50.99,50.91,50.98,6000.0,44.1056,44.1316,44.0623,44.1229,6000.0
2014-07-25 12:50:00,50.98,50.99,50.86,50.88,4100.0,44.1229,44.1316,44.0191,44.0364,4100.0
2014-07-25 13:00:00,50.85,50.86,50.76,50.78,4200.0,44.0104,44.0191,43.9325,43.9498,4200.0
2014-07-25 13:10:00,50.76,50.79,50.74,50.77,2800.0,43.9325,43.9585,43.9152,43.9412,2800.0
2014-07-25 13:20:00,50.77,50.81,50.75,50.78,2500.0,43.9412,43.9758,43.9239,43.9498,2500.0
2014-07-25 13:30:00,50.77,50.78,50.71,50.75,3200.0,43.9412,43.9498,43.8892,43.9239,3200.0
2014-07-25 13:40:00,50.76,50.81,50.74,50.79,5600.0,43.9325,43.9758,43.9152,43.9585,5600.0
2014-07-25 13:50:00,50.78,50.82,50.77,50.78,6700.0,43.9498,43.9845,43.9412,43.9498,6700.0
2014-07-25 14:00:00,50.77,50.84,50.68,50.8,12200.0,43.9412,44.0018,43.8633,43.9671,12200.0
2014-07-25 14:10:00,50.81,50.88,50.76,50.88,5300.0,43.9758,44.0364,43.9325,44.0364,5300.0
2014-07-25 14:20:00,50.85,50.92,50.83,50.88,4500.0,44.0104,44.071,43.9931,44.0364,4500.0
2014-07-25 14:30:00,50.87,50.88,50.82,50.85,4100.0,44.0277,44.0364,43.9845,44.0104,4100.0
2014-07-25 14:40:00,50.84,50.84,50.81,50.82,2900.0,44.0018,44.0018,43.9758,43.9845,2900.0
2014-07-25 14:50:00,50.82,50.83,50.72,50.72,4300.0,43.9845,43.9931,43.8979,43.8979,4300.0
2014-07-25 15:00:00,50.75,50.78,50.73,50.78,7600.0,43.9239,43.9498,43.9066,43.9498,7600.0
2014-07-25 15:10:00,50.78,50.78,50.7,50.71,19500.0,43.9498,43.9498,43.8806,43.8892,19500.0
2014-07-25 15:20:00,50.73,51.08,50.71,51.02,60200.0,43.9066,44.2095,43.8892,44.1575,60200.0
2014-07-25 15:30:00,51.0,51.04,50.98,51.0,25300.0,44.1402,44.1749,44.1229,44.1402,25300.0
2014-07-25 15:40:00,51.0,51.11,51.0,51.1,24000.0,44.1402,44.2354,44.1402,44.2268,24000.0
2014-07-25 15:50:00,51.1,51.11,51.03,51.08,46200.0,44.2268,44.2354,44.1662,44.2095,46200.0
2014-07-28 09:30:00,51.0,51.13,50.48,50.53,13000.0,44.1402,44.2528,43.6902,43.7335,13000.0
2014-07-28 09:40:00,50.52,50.65,50.48,50.57,13300.0,43.7248,43.8373,43.6902,43.7681,13300.0
2014-07-28 09:50:00,50.58,50.75,50.53,50.7,19700.0,43.7767,43.9239,43.7335,43.8806,19700.0
2014-07-28 10:00:00,50.69,50.81,50.69,50.78,42400.0,43.8719,43.9758,43.8719,43.9498,42400.0
2014-07-28 10:10:00,50.78,50.81,50.73,50.76,24600.0,43.9498,43.9758,43.9066,43.9325,24600.0
2014-07-28 10:20:00,50.76,50.8,50.73,50.8,12600.0,43.9325,43.9671,43.9066,43.9671,12600.0
2014-07-28 10:30:00,50.77,50.91,50.75,50.86,17100.0,43.9412,44.0623,43.9239,44.0191,17100.0
2014-07-28 10:40:00,50.87,50.87,50.75,50.85,40800.0,44.0277,44.0277,43.9239,44.0104,40800.0
2014-07-28 10:50:00,50.86,51.15,50.85,50.98,25400.0,44.0191,44.2701,44.0104,44.1229,25400.0
2014-07-28 11:00:00,50.95,50.96,50.9,50.94,13700.0,44.097,44.1056,44.0537,44.0883,13700.0
2014-07-28 11:10:00,50.95,51.02,50.95,51.0,8700.0,44.097,44.1575,44.097,44.1402,8700.0
2014-07-28 11:20:00,50.99,51.13,50.98,51.13,36400.0,44.1316,44.2528,44.1229,44.2528,36400.0
2014-07-28 11:30:00,51.12,51.12,51.02,51.06,10100.0,44.2441,44.2441,44.1575,44.1922,10100.0
2014-07-28 11:40:00,51.05,51.07,51.01,51.07,38600.0,44.1835,44.2008,44.1489,44.2008,38600.0
2014-07-28 11:50:00,51.06,51.06,50.96,51.0,11400.0,44.1922,44.1922,44.1056,44.1402,11400.0
2014-07-28 12:00:00,51.0,51.0,50.9,50.91,6300.0,44.1402,44.1402,44.0537,44.0623,6300.0
2014-07-28 12:10:00,50.92,50.92,50.88,50.89,11200.0,44.071,44.071,44.0364,44.045,11200.0
2014-07-28 12:20:00,50.88,50.9,50.86,50.89,12000.0,44.0364,44.0537,44.0191,44.045,12000.0
2014-07-28 12:30:00,50.89,50.89,50.86,50.87,8300.0,44.045,44.045,44.0191,44.0277,8300.0
2014-07-28 12:40:00,50.86,50.89,50.85,50.87,12800.0,44.0191,44.045,44.0104,44.0277,12800.0
2014-07-28 12:50:00,50.88,50.95,50.88,50.95,6500.0,44.0364,44.097,44.0364,44.097,6500.0
2014-07-28 13:00:00,50.96,50.96,50.89,50.93,5700.0,44.1056,44.1056,44.045,44.0797,5700.0
2014-07-28 13:10:00,50.93,50.95,50.89,50.89,3600.0,44.0797,44.097,44.045,44.045,3600.0
2014-07-28 13:20:00,50.89,50.96,50.88,50.94,4900.0,44.045,44.1056,44.0364,44.0883,4900.0
2014-07-28 13:30:00,50.95,51.08,50.95,51.08,10200.0,44.097,44.2095,44.097,44.2095,10200.0
2014-07-28 13:40:00,51.08,51.1,51.02,51.02,3300.0,44.2095,44.2268,44.1575,44.1575,3300.0
2014-07-28 13:50:00,51.02,51.07,51.0,51.0,15500.0,44.1575,44.2008,44.1402,44.1402,15500.0
2014-07-28 14:00:00,51.0,51.02,51.0,51.01,13200.0,44.1402,44.1575,44.1402,44.1489,13200.0
2014-07-28 14:10:00,51.01,51.03,50.99,51.01,11400.0,44.1489,44.1662,44.1316,44.1489,11400.0
2014-07-28 14:20:00,51.0,51.03,51.0,51.01,7600.0,44.1402,44.1662,44.1402,44.1489,7600.0
2014-07-28 14:30:00,51.01,51.04,51.0,51.02,9400.0,44.1489,44.1749,44.1402,44.1575,9400.0
2014-07-28 14:40:00,51.01,51.01,50.96,50.97,7000.0,44.1489,44.1489,44.1056,44.1143,7000.0
2014-07-28 14:50:00,50.98,51.0,50.97,50.99,4300.0,44.1229,44.1402,44.1143,44.1316,4300.0
2014-07-28 15:00:00,50.99,50.99,50.87,50.89,7600.0,44.1316,44.1316,44.0277,44.045,7600.0
2014-07-28 15:10:00,50.89,50.9,50.88,50.88,3600.0,44.045,44.0537,44.0364,44.0364,3600.0
2014-07-28 15:20:00,50.89,50.89,50.86,50.87,7200.0,44.045,44.045,44.0191,44.0277,7200.0
2014-07-28 15:30:00,50.87,50.89,50.86,50.88,14300.0,44.0277,44.045,44.0191,44.0364,14300.0
2014-07-28 15:40:00,50.88,50.9,50.85,50.89,20700.0,44.0364,44.0537,44.0104,44.045,20700.0
2014-07-28 15:50:00,50.89,51.02,50.87,51.0,92400.0,44.045,44.1575,44.0277,44.1402,92400.0
2014-07-29 09:30:00,50.95,51.44,49.74,51.31,28600.0,44.097,44.5211,43.0497,44.4085,28600.0
2014-07-29 09:40:00,51.31,51.6,51.22,51.6,21700.0,44.4085,44.6595,44.3306,44.6595,21700.0
2014-07-29 09:50:00,51.64,51.78,51.36,51.43,44300.0,44.6942,44.8153,44.4518,44.5124,44300.0
2014-07-29 10:00:00,51.39,51.65,51.35,51.65,20500.0,44.4778,44.7028,44.4432,44.7028,20500.0
2014-07-29 10:10:00,51.66,51.66,51.5,51.65,15900.0,44.7115,44.7115,44.573,44.7028,15900.0
2014-07-29 10:20:00,51.66,51.66,51.59,51.62,25300.0,44.7115,44.7115,44.6509,44.6768,25300.0
2014-07-29 10:30:00,51.59,51.59,51.44,51.48,7300.0,44.6509,44.6509,44.5211,44.5557,7300.0
2014-07-29 10:40:00,51.53,51.6,51.52,51.58,7700.0,44.599,44.6595,44.5903,44.6422,7700.0
2014-07-29 10:50:00,51.59,51.59,51.37,51.37,6800.0,44.6509,44.6509,44.4605,44.4605,6800.0
2014-07-29 11:00:00,51.41,51.61,51.37,51.4,29900.0,44.4951,44.6682,44.4605,44.4864,29900.0
2014-07-29 11:10:00,51.4,51.42,51.37,51.4,43400.0,44.4864,44.5037,44.4605,44.4864,43400.0
2014-07-29 11:20:00,51.4,51.4,51.22,51.32,10300.0,44.4864,44.4864,44.3306,44.4172,10300.0
2014-07-29 11:30:00,51.32,51.36,51.29,51.33,10900.0,44.4172,44.4518,44.3912,44.4259,10900.0
2014-07-29 11:40:00,51.31,51.34,51.3,51.31,3300.0,44.4085,44.4345,44.3999,44.4085,3300.0
2014-07-29 11:50:00,51.3,51.4,51.29,51.4,11000.0,44.3999,44.4864,44.3912,44.4864,11000.0
2014-07-29 12:00:00,51.4,51.46,51.4,51.43,5600.0,44.4864,44.5384,44.4864,44.5124,5600.0
2014-07-29 12:10:00,51.43,51.51,51.42,51.49,9800.0,44.5124,44.5816,44.5037,44.5643,9800.0
2014-07-29 12:20:00,51.5,51.62,51.49,51.62,6900.0,44.573,44.6768,44.5643,44.6768,6900.0
2014-07-29 12:30:00,51.61,51.63,51.55,51.63,8200.0,44.6682,44.6855,44.6163,44.6855,8200.0
2014-07-29 12:40:00,51.63,51.66,51.58,51.58,14500.0,44.6855,44.7115,44.6422,44.6422,14500.0
2014-07-29 12:50:00,51.57,51.57,51.49,51.52,6300.0,44.6336,44.6336,44.5643,44.5903,6300.0
2014-07-29 13:00:00,51.53,51.53,51.48,51.52,7500.0,44.599,44.599,44.5557,44.5903,7500.0
2014-07-29 13:10:00,51.52,51.53,51.52,51.52,5400.0,44.5903,44.599,44.5903,44.5903,5400.0
2014-07-29 13:20:00,51.53,51.57,51.52,51.52,9900.0,44.599,44.6336,44.5903,44.5903,9900.0
2014-07-29 13:30:00,51.52,51.52,51.45,51.45,5500.0,44.5903,44.5903,44.5297,44.5297,5500.0
2014-07-29 13:40:00,51.46,51.54,51.44,51.49,12200.0,44.5384,44.6076,44.5211,44.5643,12200.0
2014-07-29 13:50:00,51.48,51.48,51.42,51.46,8800.0,44.5557,44.5557,44.5037,44.5384,8800.0
2014-07-29 14:00:00,51.46,51.48,51.38,51.4,10200.0,44.5384,44.5557,44.4691,44.4864,10200.0
2014-07-29 14:10:00,51.4,51.51,51.39,51.46,12600.0,44.4864,44.5816,44.4778,44.5384,12600.0
2014-07-29 14:20:00,51.45,51.45,51.29,51.36,13500.0,44.5297,44.5297,44.3912,44.4518,13500.0
2014-07-29 14:30:00,51.36,51.42,51.35,51.4,8400.0,44.4518,44.5037,44.4432,44.4864,8400.0
2014-07-29 14:40:00,51.42,51.44,51.37,51.44,7200.0,44.5037,44.5211,44.4605,44.5211,7200.0
2014-07-29 14:50:00,51.43,51.48,51.42,51.45,10100.0,44.5124,44.5557,44.5037,44.5297,10100.0
2014-07-29 15:00:00,51.45,51.49,51.4,51.49,19200.0,44.5297,44.5643,44.4864,44.5643,19200.0
2014-07-29 15:10:00,51.47,51.49,51.43,51.46,12300.0,44.547,44.5643,44.5124,44.5384,12300.0
2014-07-29 15:20:00,51.46,51.55,51.46,51.55,22900.0,44.5384,44.6163,44.5384,44.6163,22900.0
2014-07-29 15:30:00,51.54,51.56,51.48,51.51,40600.0,44.6076,44.6249,44.5557,44.5816,40600.0
2014-07-29 15:40:00,51.51,51.54,51.44,51.52,50200.0,44.5816,44.6076,44.5211,44.5903,50200.0
2014-07-29 15:50:00,51.51,51.53,51.41,51.43,78800.0,44.5816,44.599,44.4951,44.5124,78800.0
2014-07-30 09:30:00,51.6,51.6,51.28,51.42,9800.0,44.6595,44.6595,44.3826,44.5037,9800.0
2014-07-30 09:40:00,51.5,51.59,51.41,51.53,10100.0,44.573,44.6509,44.4951,44.599,10100.0
2014-07-30 09:50:00,51.55,51.55,51.4,51.51,11600.0,44.6163,44.6163,44.4864,44.5816,11600.0
2014-07-30 10:00:00,51.46,51.57,51.28,51.31,15000.0,44.5384,44.6336,44.3826,44.4085,15000.0
2014-07-30 10:10:00,51.31,51.46,51.28,51.46,15400.0,44.4085,44.5384,44.3826,44.5384,15400.0
2014-07-30 10:20:00,51.47,51.69,51.47,51.65,16400.0,44.547,44.7374,44.547,44.7028,16400.0
2014-07-30 10:30:00,51.62,51.65,51.47,51.47,9000.0,44.6768,44.7028,44.547,44.547,9000.0
2014-07-30 10:40:00,51.47,51.5,51.34,51.39,8500.0,44.547,44.573,44.4345,44.4778,8500.0
2014-07-30 10:50:00,51.37,51.39,51.26,51.28,15200.0,44.4605,44.4778,44.3653,44.3826,15200.0
2014-07-30 11:00:00,51.26,51.26,51.17,51.22,6100.0,44.3653,44.3653,44.2874,44.3306,6100.0
2014-07-30 11:10:00,51.22,51.22,51.15,51.2,3600.0,44.3306,44.3306,44.2701,44.3133,3600.0
2014-07-30 11:20:00,51.23,51.23,51.16,51.2,8900.0,44.3393,44.3393,44.2787,44.3133,8900.0
2014-07-30 11:30:00,51.2,51.31,51.2,51.25,3400.0,44.3133,44.4085,44.3133,44.3566,3400.0
2014-07-30 11:40:00,51.23,51.26,51.2,51.22,4000.0,44.3393,44.3653,44.3133,44.3306,4000.0
2014-07-30 11:50:00,51.2,51.21,51.1,51.1,5800.0,44.3133,44.322,44.2268,44.2268,5800.0
2014-07-30 12:00:00,51.11,51.21,51.07,51.11,4600.0,44.2354,44.322,44.2008,44.2354,4600.0
2014-07-30 12:10:00,51.15,51.25,51.13,51.25,3600.0,44.2701,44.3566,44.2528,44.3566,3600.0
2014-07-30 12:20:00,51.2,51.31,51.2,51.26,4600.0,44.3133,44.4085,44.3133,44.3653,4600.0
2014-07-30 12:30:00,51.29,51.49,51.29,51.47,21100.0,44.3912,44.5643,44.3912,44.547,21100.0
2014-07-30 12:40:00,51.49,51.54,51.46,51.53,8200.0,44.5643,44.6076,44.5384,44.599,8200.0
2014-07-30 12:50:00,51.52,51.53,51.39,51.44,6900.0,44.5903,44.599,44.4778,44.5211,6900.0
2014-07-30 13:00:00,51.43,51.5,51.4,51.42,12700.0,44.5124,44.573,44.4864,44.5037,12700.0
2014-07-30 13:10:00,51.42,51.44,51.34,51.34,9900.0,44.5037,44.5211,44.4345,44.4345,9900.0
2014-07-30 13:20:00,51.35,51.4,51.32,51.32,14600.0,44.4432,44.4864,44.4172,44.4172,14600.0
2014-07-30 13:30:00,51.35,51.39,51.3,51.32,9200.0,44.4432,44.4778,44.3999,44.4172,9200.0
2014-07-30 13:40:00,51.32,51.47,51.29,51.46,5400.0,44.4172,44.547,44.3912,44.5384,5400.0
2014-07-30 13:50:00,51.48,51.48,51.31,51.34,17600.0,44.5557,44.5557,44.4085,44.4345,17600.0
2014-07-30 14:00:00,51.31,51.47,51.26,51.38,9700.0,44.4085,44.547,44.3653,44.4691,9700.0
2014-07-30 14:10:00,51.39,51.48,51.35,51.37,15700.0,44.4778,44.5557,44.4432,44.4605,15700.0
2014-07-30 14:20:00,51.34,51.48,51.31,51.48,59700.0,44.4345,44.5557,44.4085,44.5557,59700.0
2014-07-30 14:30:00,51.45,51.57,51.42,51.42,15500.0,44.5297,44.6336,44.5037,44.5037,15500.0
2014-07-30 14:40:00,51.44,51.45,51.24,51.38,30700.0,44.5211,44.5297,44.348,44.4691,30700.0
2014-07-30 14:50:00,51.41,51.56,51.36,51.56,52600.0,44.4951,44.6249,44.4518,44.6249,52600.0
2014-07-30 15:00:00,51.56,51.63,51.53,51.62,43400.0,44.6249,44.6855,44.599,44.6768,43400.0
2014-07-30 15:10:00,51.6,51.77,51.57,51.71,111500.0,44.6595,44.8067,44.6336,44.7547,111500.0
2014-07-30 15:20:00,51.69,51.69,51.6,51.6,24300.0,44.7374,44.7374,44.6595,44.6595,24300.0
2014-07-30 15:30:00,51.61,51.79,51.61,51.71,29600.0,44.6682,44.824,44.6682,44.7547,29600.0
2014-07-30 15:40:00,51.71,51.83,51.71,51.78,36800.0,44.7547,44.8586,44.7547,44.8153,36800.0
2014-07-30 15:50:00,51.77,51.79,51.76,51.77,68500.0,44.8067,44.824,44.798,44.8067,68500.0
2014-07-31 09:30:00,51.4,51.4,50.84,51.2,14200.0,44.4864,44.4864,44.0018,44.3133,14200.0
2014-07-31 09:40:00,51.17,51.44,50.98,51.41,22800.0,44.2874,44.5211,44.1229,44.4951,22800.0
2014-07-31 09:50:00,51.39,51.4,51.22,51.29,9700.0,44.4778,44.4864,44.3306,44.3912,9700.0
2014-07-31 10:00:00,51.26,51.26,51.12,51.19,14600.0,44.3653,44.3653,44.2441,44.3047,14600.0
2014-07-31 10:10:00,51.2,51.29,51.17,51.29,21600.0,44.3133,44.3912,44.2874,44.3912,21600.0
2014-07-31 10:20:00,51.27,51.34,51.24,51.31,27200.0,44.3739,44.4345,44.348,44.4085,27200.0
2014-07-31 10:30:00,51.3,51.34,51.24,51.29,23100.0,44.3999,44.4345,44.348,44.3912,23100.0
2014-07-31 10:40:00,51.27,51.34,51.27,51.31,15600.0,44.3739,44.4345,44.3739,44.4085,15600.0
2014-07-31 10:50:00,51.3,51.36,51.25,51.26,32800.0,44.3999,44.4518,44.3566,44.3653,32800.0
2014-07-31 11:00:00,51.25,51.28,51.18,51.2,26100.0,44.3566,44.3826,44.296,44.3133,26100.0
2014-07-31 11:10:00,51.19,51.19,50.93,51.01,49800.0,44.3047,44.3047,44.0797,44.1489,49800.0
2014-07-31 11:20:00,51.0,51.1,50.98,51.05,15400.0,44.1402,44.2268,44.1229,44.1835,15400.0
2014-07-31 11:30:00,51.04,51.13,51.01,51.1,43700.0,44.1749,44.2528,44.1489,44.2268,43700.0
2014-07-31 11:40:00,51.1,51.13,51.01,51.09,25000.0,44.2268,44.2528,44.1489,44.2181,25000.0
2014-07-31 11:50:00,51.09,51.09,51.0,51.04,20300.0,44.2181,44.2181,44.1402,44.1749,20300.0
2014-07-31 12:00:00,51.03,51.09,51.0,51.04,21500.0,44.1662,44.2181,44.1402,44.1749,21500.0
2014-07-31 12:10:00,51.03,51.14,51.01,51.13,15300.0,44.1662,44.2614,44.1489,44.2528,15300.0
2014-07-31 12:20:00,51.13,51.19,51.1,51.1,24800.0,44.2528,44.3047,44.2268,44.2268,24800.0
2014-07-31 12:30:00,51.12,51.16,51.08,51.14,13900.0,44.2441,44.2787,44.2095,44.2614,13900.0
2014-07-31 12:40:00,51.14,51.16,51.1,51.15,13200.0,44.2614,44.2787,44.2268,44.2701,13200.0
2014-07-31 12:50:00,51.15,51.2,51.09,51.17,8500.0,44.2701,44.3133,44.2181,44.2874,8500.0
2014-07-31 13:00:00,51.16,51.18,51.1,51.16,10700.0,44.2787,44.296,44.2268,44.2787,10700.0
2014-07-31 13:10:00,51.15,51.18,51.11,51.15,12000.0,44.2701,44.296,44.2354,44.2701,12000.0
2014-07-31 13:20:00,51.15,51.28,51.15,51.23,24400.0,44.2701,44.3826,44.2701,44.3393,24400.0
2014-07-31 13:30:00,51.23,51.3,51.2,51.29,13400.0,44.3393,44.3999,44.3133,44.3912,13400.0
2014-07-31 13:40:00,51.3,51.37,51.28,51.37,13800.0,44.3999,44.4605,44.3826,44.4605,13800.0
2014-07-31 13:50:00,51.37,51.44,51.35,51.39,14000.0,44.4605,44.5211,44.4432,44.4778,14000.0
2014-07-31 14:00:00,51.41,51.5,51.4,51.47,28700.0,44.4951,44.573,44.4864,44.547,28700.0
2014-07-31 14:10:00,51.47,51.56,51.35,51.56,33000.0,44.547,44.6249,44.4432,44.6249,33000.0
2014-07-31 14:20:00,51.56,51.58,51.51,51.58,10400.0,44.6249,44.6422,44.5816,44.6422,10400.0
2014-07-31 14:30:00,51.57,51.68,51.55,51.65,43200.0,44.6336,44.7288,44.6163,44.7028,43200.0
2014-07-31 14:40:00,51.66,51.66,51.53,51.59,21800.0,44.7115,44.7115,44.599,44.6509,21800.0
2014-07-31 14:50:00,51.63,51.64,51.55,51.56,28600.0,44.6855,44.6942,44.6163,44.6249,28600.0
2014-07-31 15:00:00,51.59,51.64,51.55,51.59,26100.0,44.6509,44.6942,44.6163,44.6509,26100.0
2014-07-31 15:10:00,51.58,51.62,51.46,51.51,59000.0,44.6422,44.6768,44.5384,44.5816,59000.0
2014-07-31 15:20:00,51.51,51.59,51.49,51.59,38400.0,44.5816,44.6509,44.5643,44.6509,38400.0
2014-07-31 15:30:00,51.58,51.67,51.56,51.65,32500.0,44.6422,44.7201,44.6249,44.7028,32500.0
2014-07-31 15:40:00,51.65,51.82,51.54,51.71,73500.0,44.7028,44.8499,44.6076,44.7547,73500.0
2014-07-31 15:50:00,51.71,51.83,51.63,51.71,149700.0,44.7547,44.8586,44.6855,44.7547,149700.0
2014-08-01 09:30:00,46.49,48.76,46.49,48.09,420600.0,40.2369,42.2015,40.2369,41.6216,420600.0
2014-08-01 09:40:00,48.03,48.44,47.6,48.09,288200.0,41.5697,41.9246,41.1976,41.6216,288200.0
2014-08-01 09:50:00,48.09,48.9,48.03,48.71,338300.0,41.6216,42.3227,41.5697,42.1583,338300.0
2014-08-01 10:00:00,48.61,49.05,48.49,48.65,141000.0,42.0717,42.4525,41.9678,42.1063,141000.0
2014-08-01 10:10:00,48.65,48.68,48.4,48.65,74600.0,42.1063,42.1323,41.89,42.1063,74600.0
2014-08-01 10:20:00,48.65,48.94,48.53,48.75,79800.0,42.1063,42.3573,42.0025,42.1929,79800.0
2014-08-01 10:30:00,48.75,48.83,48.71,48.74,77400.0,42.1929,42.2621,42.1583,42.1842,77400.0
2014-08-01 10:40:00,48.75,48.97,48.72,48.9,129800.0,42.1929,42.3833,42.1669,42.3227,129800.0
2014-08-01 10:50:00,48.89,49.31,48.87,49.16,89800.0,42.314,42.6776,42.2967,42.5477,89800.0
2014-08-01 11:00:00,49.15,49.17,48.98,49.05,149100.0,42.5391,42.5564,42.3919,42.4525,149100.0
2014-08-01 11:10:00,49.04,49.15,48.98,49.01,77800.0,42.4439,42.5391,42.3919,42.4179,77800.0
2014-08-01 11:20:00,49.02,49.03,48.95,49.0,118100.0,42.4266,42.4352,42.366,42.4092,118100.0
2014-08-01 11:30:00,49.0,49.1,48.92,49.01,67800.0,42.4092,42.4958,42.34,42.4179,67800.0
2014-08-01 11:40:00,49.01,49.07,48.92,48.99,65200.0,42.4179,42.4698,42.34,42.4006,65200.0
2014-08-01 11:50:00,49.0,49.25,48.97,49.23,76600.0,42.4092,42.6256,42.3833,42.6083,76600.0
2014-08-01 12:00:00,49.24,49.24,48.95,49.02,39100.0,42.617,42.617,42.366,42.4266,39100.0
2014-08-01 12:10:00,49.04,49.1,49.0,49.06,31400.0,42.4439,42.4958,42.4092,42.4612,31400.0
2014-08-01 12:20:00,49.09,49.17,49.05,49.08,25800.0,42.4871,42.5564,42.4525,42.4785,25800.0
2014-08-01 12:30:00,49.09,49.1,48.93,49.03,31500.0,42.4871,42.4958,42.3487,42.4352,31500.0
2014-08-01 12:40:00,49.04,49.07,49.01,49.01,20800.0,42.4439,42.4698,42.4179,42.4179,20800.0
2014-08-01 12:50:00,49.01,49.13,49.0,49.04,22800.0,42.4179,42.5218,42.4092,42.4439,22800.0
2014-08-01 13:00:00,49.04,49.08,48.99,49.03,25600.0,42.4439,42.4785,42.4006,42.4352,25600.0
2014-08-01 13:10:00,49.05,49.09,49.01,49.06,19200.0,42.4525,42.4871,42.4179,42.4612,19200.0
2014-08-01 13:20:00,49.07,49.18,49.05,49.18,25300.0,42.4698,42.565,42.4525,42.565,25300.0
2014-08-01 13:30:00,49.18,49.2,49.07,49.08,26900.0,42.565,42.5823,42.4698,42.4785,26900.0
2014-08-01 13:40:00,49.08,50.35,49.07,49.85,119500.0,42.4785,43.5777,42.4698,43.1449,119500.0
2014-08-01 13:50:00,49.82,49.82,49.42,49.78,78600.0,43.119,43.119,42.7728,43.0843,78600.0
2014-08-01 14:00:00,49.76,49.77,49.51,49.7,61300.0,43.067,43.0757,42.8507,43.0151,61300.0
2014-08-01 14:10:00,49.74,49.74,49.4,49.4,43100.0,43.0497,43.0497,42.7554,42.7554,43100.0
2014-08-01 14:20:00,49.39,49.39,49.2,49.29,32100.0,42.7468,42.7468,42.5823,42.6602,32100.0
2014-08-01 14:30:00,49.27,49.59,49.27,49.51,46200.0,42.6429,42.9199,42.6429,42.8507,46200.0
2014-08-01 14:40:00,49.52,49.76,49.49,49.71,46600.0,42.8593,43.067,42.8333,43.0238,46600.0
2014-08-01 14:50:00,49.65,49.76,49.58,49.58,59700.0,42.9718,43.067,42.9112,42.9112,59700.0
2014-08-01 15:00:00,49.54,49.72,49.44,49.59,57600.0,42.8766,43.0324,42.7901,42.9199,57600.0
2014-08-01 15:10:00,49.59,49.71,49.38,49.71,53700.0,42.9199,43.0238,42.7381,43.0238,53700.0
2014-08-01 15:20:00,49.69,49.75,49.55,49.56,70300.0,43.0064,43.0584,42.8853,42.8939,70300.0
2014-08-01 15:30:00,49.56,49.59,49.4,49.54,94300.0,42.8939,42.9199,42.7554,42.8766,94300.0
2014-08-01 15:40:00,49.54,49.68,49.47,49.62,121300.0,42.8766,42.9978,42.816,42.9459,121300.0
2014-08-01 15:50:00,49.63,49.7,49.52,49.65,181600.0,42.9545,43.0151,42.8593,42.9718,181600.0
2014-08-04 09:30:00,49.53,49.53,48.95,49.39,52300.0,42.868,42.868,42.366,42.7468,52300.0
2014-08-04 09:40:00,49.43,49.43,48.88,48.9,49000.0,42.7814,42.7814,42.3054,42.3227,49000.0
2014-08-04 09:50:00,48.89,48.95,48.62,48.66,57300.0,42.314,42.366,42.0804,42.115,57300.0
2014-08-04 10:00:00,48.64,48.7,48.48,48.6,41500.0,42.0977,42.1496,41.9592,42.0631,41500.0
2014-08-04 10:10:00,48.6,48.67,48.39,48.62,71800.0,42.0631,42.1236,41.8813,42.0804,71800.0
2014-08-04 10:20:00,48.63,48.67,48.36,48.45,55500.0,42.089,42.1236,41.8553,41.9332,55500.0
2014-08-04 10:30:00,48.43,48.48,48.26,48.26,30300.0,41.9159,41.9592,41.7688,41.7688,30300.0
2014-08-04 10:40:00,48.25,48.31,48.08,48.2,31300.0,41.7601,41.8121,41.613,41.7169,31300.0
2014-08-04 10:50:00,48.2,48.28,48.07,48.16,22400.0,41.7169,41.7861,41.6043,41.6822,22400.0
2014-08-04 11:00:00,48.14,48.16,47.98,48.12,67800.0,41.6649,41.6822,41.5264,41.6476,67800.0
2014-08-04 11:10:00,48.15,48.25,48.09,48.25,18000.0,41.6736,41.7601,41.6216,41.7601,18000.0
2014-08-04 11:20:00,48.25,48.46,48.25,48.45,19500.0,41.7601,41.9419,41.7601,41.9332,19500.0
2014-08-04 11:30:00,48.45,48.46,48.36,48.45,49300.0,41.9332,41.9419,41.8553,41.9332,49300.0
2014-08-04 11:40:00,48.45,48.48,48.37,48.47,20300.0,41.9332,41.9592,41.864,41.9505,20300.0
2014-08-04 11:50:00,48.46,48.61,48.45,48.58,7800.0,41.9419,42.0717,41.9332,42.0457,7800.0
2014-08-04 12:00:00,48.57,48.6,48.46,48.56,13700.0,42.0371,42.0631,41.9419,42.0284,13700.0
2014-08-04 12:10:00,48.57,48.61,48.53,48.6,13200.0,42.0371,42.0717,42.0025,42.0631,13200.0
2014-08-04 12:20:00,48.6,48.76,48.56,48.75,17700.0,42.0631,42.2015,42.0284,42.1929,17700.0
2014-08-04 12:30:00,48.74,48.77,48.68,48.7,10900.0,42.1842,42.2102,42.1323,42.1496,10900.0
2014-08-04 12:40:00,48.7,48.73,48.69,48.73,12000.0,42.1496,42.1756,42.1409,42.1756,12000.0
2014-08-04 12:50:00,48.74,48.84,48.74,48.84,6400.0,42.1842,42.2708,42.1842,42.2708,6400.0
2014-08-04 13:00:00,48.83,48.89,48.83,48.89,7100.0,42.2621,42.314,42.2621,42.314,7100.0
2014-08-04 13:10:00,48.9,48.91,48.79,48.88,51500.0,42.3227,42.3314,42.2275,42.3054,51500.0
2014-08-04 13:20:00,48.88,48.95,48.88,48.94,11200.0,42.3054,42.366,42.3054,42.3573,11200.0
2014-08-04 13:30:00,48.94,49.05,48.94,49.05,6500.0,42.3573,42.4525,42.3573,42.4525,6500.0
2014-08-04 13:40:00,49.06,49.12,49.05,49.11,8400.0,42.4612,42.5131,42.4525,42.5045,8400.0
2014-08-04 13:50:00,49.12,49.14,49.03,49.09,7500.0,42.5131,42.5304,42.4352,42.4871,7500.0
2014-08-04 14:00:00,49.08,49.14,49.05,49.07,7400.0,42.4785,42.5304,42.4525,42.4698,7400.0
2014-08-04 14:10:00,49.06,49.08,48.97,48.98,13600.0,42.4612,42.4785,42.3833,42.3919,13600.0
2014-08-04 14:20:00,48.98,49.0,48.96,48.98,7100.0,42.3919,42.4092,42.3746,42.3919,7100.0
2014-08-04 14:30:00,49.0,49.04,48.96,49.04,10600.0,42.4092,42.4439,42.3746,42.4439,10600.0
2014-08-04 14:40:00,49.04,49.17,49.02,49.17,7600.0,42.4439,42.5564,42.4266,42.5564,7600.0
2014-08-04 14:50:00,49.15,49.23,49.15,49.23,5500.0,42.5391,42.6083,42.5391,42.6083,5500.0
2014-08-04 15:00:00,49.21,49.23,49.15,49.21,15600.0,42.591,42.6083,42.5391,42.591,15600.0
2014-08-04 15:10:00,49.21,49.27,49.18,49.26,9600.0,42.591,42.6429,42.565,42.6343,9600.0
2014-08-04 15:20:00,49.27,49.27,49.16,49.22,18100.0,42.6429,42.6429,42.5477,42.5997,18100.0
2014-08-04 15:30:00,49.22,49.3,49.19,49.29,23400.0,42.5997,42.6689,42.5737,42.6602,23400.0
2014-08-04 15:40:00,49.28,49.32,49.27,49.32,30900.0,42.6516,42.6862,42.6429,42.6862,30900.0
2014-08-04 15:50:00,49.32,49.38,49.3,49.37,73500.0,42.6862,42.7381,42.6689,42.7295,73500.0
2014-08-05 09:30:00,49.37,49.48,49.12,49.44,22900.0,42.7295,42.8247,42.5131,42.7901,22900.0
2014-08-05 09:40:00,49.37,49.8,49.31,49.5,27800.0,42.7295,43.1016,42.6776,42.842,27800.0
2014-08-05 09:50:00,49.5,49.65,49.07,49.07,8900.0,42.842,42.9718,42.4698,42.4698,8900.0
2014-08-05 10:00:00,49.07,49.25,49.07,49.17,13300.0,42.4698,42.6256,42.4698,42.5564,13300.0
2014-08-05 10:10:00,49.17,49.32,49.17,49.3,9300.0,42.5564,42.6862,42.5564,42.6689,9300.0
2014-08-05 10:20:00,49.26,49.31,49.25,49.3,20700.0,42.6343,42.6776,42.6256,42.6689,20700.0
2014-08-05 10:30:00,49.28,49.41,49.28,49.39,27000.0,42.6516,42.7641,42.6516,42.7468,27000.0
2014-08-05 10:40:00,49.41,49.45,49.36,49.38,2200.0,42.7641,42.7987,42.7208,42.7381,2200.0
2014-08-05 10:50:00,49.39,49.41,49.29,49.31,5800.0,42.7468,42.7641,42.6602,42.6776,5800.0
2014-08-05 11:00:00,49.32,49.46,49.3,49.37,12000.0,42.6862,42.8074,42.6689,42.7295,12000.0
2014-08-05 11:10:00,49.39,49.46,49.34,49.37,11900.0,42.7468,42.8074,42.7035,42.7295,11900.0
2014-08-05 11:20:00,49.4,49.45,49.36,49.39,7900.0,42.7554,42.7987,42.7208,42.7468,7900.0
2014-08-05 11:30:00,49.39,49.45,49.37,49.44,9800.0,42.7468,42.7987,42.7295,42.7901,9800.0
2014-08-05 11:40:00,49.42,49.46,49.39,49.39,9200.0,42.7728,42.8074,42.7468,42.7468,9200.0
2014-08-05 11:50:00,49.4,49.48,49.3,49.35,11600.0,42.7554,42.8247,42.6689,42.7122,11600.0
2014-08-05 12:00:00,49.34,49.43,49.32,49.37,5700.0,42.7035,42.7814,42.6862,42.7295,5700.0
2014-08-05 12:10:00,49.36,49.41,49.36,49.39,5800.0,42.7208,42.7641,42.7208,42.7468,5800.0
2014-08-05 12:20:00,49.38,49.39,49.24,49.28,5200.0,42.7381,42.7468,42.617,42.6516,5200.0
2014-08-05 12:30:00,49.29,49.31,49.18,49.18,58300.0,42.6602,42.6776,42.565,42.565,58300.0
2014-08-05 12:40:00,49.21,49.23,49.17,49.19,14500.0,42.591,42.6083,42.5564,42.5737,14500.0
2014-08-05 12:50:00,49.22,49.24,49.18,49.21,7200.0,42.5997,42.617,42.565,42.591,7200.0
2014-08-05 13:00:00,49.23,49.24,49.17,49.2,6500.0,42.6083,42.617,42.5564,42.5823,6500.0
2014-08-05 13:10:00,49.22,49.28,49.18,49.28,13700.0,42.5997,42.6516,42.565,42.6516,13700.0
2014-08-05 13:20:00,49.28,49.28,49.22,49.22,11000.0,42.6516,42.6516,42.5997,42.5997,11000.0
2014-08-05 13:30:00,49.21,49.21,49.0,49.0,7400.0,42.591,42.591,42.4092,42.4092,7400.0
2014-08-05 13:40:00,49.0,49.1,48.96,49.08,19800.0,42.4092,42.4958,42.3746,42.4785,19800.0
2014-08-05 13:50:00,49.06,49.12,49.04,49.07,49600.0,42.4612,42.5131,42.4439,42.4698,49600.0
2014-08-05 14:00:00,49.04,49.1,49.02,49.05,21600.0,42.4439,42.4958,42.4266,42.4525,21600.0
2014-08-05 14:10:00,49.07,49.14,49.05,49.11,24200.0,42.4698,42.5304,42.4525,42.5045,24200.0
2014-08-05 14:20:00,49.09,49.25,49.09,49.25,65300.0,42.4871,42.6256,42.4871,42.6256,65300.0
2014-08-05 14:30:00,49.25,49.34,49.25,49.27,30700.0,42.6256,42.7035,42.6256,42.6429,30700.0
2014-08-05 14:40:00,49.27,49.32,49.23,49.32,5300.0,42.6429,42.6862,42.6083,42.6862,5300.0
2014-08-05 14:50:00,49.29,49.31,49.21,49.26,9100.0,42.6602,42.6776,42.591,42.6343,9100.0
2014-08-05 15:00:00,49.24,49.32,49.16,49.16,14100.0,42.617,42.6862,42.5477,42.5477,14100.0
2014-08-05 15:10:00,49.16,49.23,49.13,49.21,15900.0,42.5477,42.6083,42.5218,42.591,15900.0
2014-08-05 15:20:00,49.23,49.23,49.15,49.19,14700.0,42.6083,42.6083,42.5391,42.5737,14700.0
2014-08-05 15:30:00,49.19,49.38,49.19,49.34,36700.0,42.5737,42.7381,42.5737,42.7035,36700.0
2014-08-05 15:40:00,49.35,49.38,49.33,49.38,28900.0,42.7122,42.7381,42.6949,42.7381,28900.0
2014-08-05 15:50:00,49.38,49.44,49.37,49.4,76100.0,42.7381,42.7901,42.7295,42.7554,76100.0
2014-08-06 09:30:00,49.2,49.28,48.89,49.25,5900.0,42.5823,42.6516,42.314,42.6256,5900.0
2014-08-06 09:40:00,49.26,49.5,49.23,49.38,22900.0,42.6343,42.842,42.6083,42.7381,22900.0
2014-08-06 09:50:00,49.47,49.55,49.35,49.5,15500.0,42.816,42.8853,42.7122,42.842,15500.0
2014-08-06 10:00:00,49.52,49.73,49.52,49.65,17500.0,42.8593,43.0411,42.8593,42.9718,17500.0
2014-08-06 10:10:00,49.65,49.72,49.59,49.59,8800.0,42.9718,43.0324,42.9199,42.9199,8800.0
2014-08-06 10:20:00,49.59,49.66,49.58,49.66,7900.0,42.9199,42.9805,42.9112,42.9805,7900.0
2014-08-06 10:30:00,49.66,49.71,49.6,49.63,13600.0,42.9805,43.0238,42.9285,42.9545,13600.0
2014-08-06 10:40:00,49.63,49.67,49.53,49.56,20400.0,42.9545,42.9891,42.868,42.8939,20400.0
2014-08-06 10:50:00,49.57,49.67,49.57,49.65,9800.0,42.9026,42.9891,42.9026,42.9718,9800.0
2014-08-06 11:00:00,49.65,49.7,49.62,49.62,10500.0,42.9718,43.0151,42.9459,42.9459,10500.0
2014-08-06 11:10:00,49.61,49.7,49.59,49.59,15400.0,42.9372,43.0151,42.9199,42.9199,15400.0
2014-08-06 11:20:00,49.61,49.61,49.49,49.5,4900.0,42.9372,42.9372,42.8333,42.842,4900.0
2014-08-06 11:30:00,49.5,49.58,49.49,49.53,5500.0,42.842,42.9112,42.8333,42.868,5500.0
2014-08-06 11:40:00,49.54,49.77,49.5,49.77,17500.0,42.8766,43.0757,42.842,43.0757,17500.0
2014-08-06 11:50:00,49.75,49.78,49.7,49.75,5100.0,43.0584,43.0843,43.0151,43.0584,5100.0
2014-08-06 12:00:00,49.77,49.88,49.74,49.87,7800.0,43.0757,43.1709,43.0497,43.1622,7800.0
2014-08-06 12:10:00,49.87,49.91,49.86,49.9,16400.0,43.1622,43.1968,43.1536,43.1882,16400.0
2014-08-06 12:20:00,49.89,50.06,49.89,50.06,20500.0,43.1795,43.3267,43.1795,43.3267,20500.0
2014-08-06 12:30:00,50.07,50.1,50.05,50.09,21500.0,43.3353,43.3613,43.318,43.3526,21500.0
2014-08-06 12:40:00,50.07,50.13,50.07,50.1,10900.0,43.3353,43.3873,43.3353,43.3613,10900.0
2014-08-06 12:50:00,50.11,50.14,50.08,50.1,7800.0,43.3699,43.3959,43.344,43.3613,7800.0
2014-08-06 13:00:00,50.11,50.11,50.04,50.05,10800.0,43.3699,43.3699,43.3094,43.318,10800.0
2014-08-06 13:10:00,50.05,50.13,50.04,50.13,8100.0,43.318,43.3873,43.3094,43.3873,8100.0
2014-08-06 13:20:00,50.13,50.17,50.1,50.11,8300.0,43.3873,43.4219,43.3613,43.3699,8300.0
2014-08-06 13:30:00,50.1,50.13,50.09,50.13,5800.0,43.3613,43.3873,43.3526,43.3873,5800.0
2014-08-06 13:40:00,50.14,50.14,50.1,50.11,16600.0,43.3959,43.3959,43.3613,43.3699,16600.0
2014-08-06 13:50:00,50.12,50.12,50.01,50.01,15100.0,43.3786,43.3786,43.2834,43.2834,15100.0
2014-08-06 14:00:00,49.97,50.02,49.96,49.99,8400.0,43.2488,43.2921,43.2401,43.2661,8400.0
2014-08-06 14:10:00,49.99,50.01,49.93,49.96,7700.0,43.2661,43.2834,43.2142,43.2401,7700.0
2014-08-06 14:20:00,49.96,50.0,49.9,49.99,5500.0,43.2401,43.2747,43.1882,43.2661,5500.0
2014-08-06 14:30:00,49.99,50.0,49.89,49.97,9700.0,43.2661,43.2747,43.1795,43.2488,9700.0
2014-08-06 14:40:00,49.98,50.06,49.96,50.06,10300.0,43.2574,43.3267,43.2401,43.3267,10300.0
2014-08-06 14:50:00,50.07,50.11,50.06,50.08,15500.0,43.3353,43.3699,43.3267,43.344,15500.0
2014-08-06 15:00:00,50.1,50.2,50.08,50.16,10900.0,43.3613,43.4478,43.344,43.4132,10900.0
2014-08-06 15:10:00,50.14,50.18,50.12,50.17,11200.0,43.3959,43.4305,43.3786,43.4219,11200.0
2014-08-06 15:20:00,50.18,50.22,50.16,50.17,17900.0,43.4305,43.4652,43.4132,43.4219,17900.0
2014-08-06 15:30:00,50.16,50.26,50.12,50.21,20800.0,43.4132,43.4998,43.3786,43.4565,20800.0
2014-08-06 15:40:00,50.21,50.25,50.18,50.23,42100.0,43.4565,43.4911,43.4305,43.4738,42100.0
2014-08-06 15:50:00,50.23,50.29,50.19,50.22,76000.0,43.4738,43.5257,43.4392,43.4652,76000.0
2014-08-07 09:30:00,49.83,49.97,49.68,49.9,48400.0,43.1276,43.2488,42.9978,43.1882,48400.0
2014-08-07 09:40:00,49.85,50.01,49.79,49.91,19000.0,43.1449,43.2834,43.093,43.1968,19000.0
2014-08-07 09:50:00,49.9,50.14,49.9,50.09,22100.0,43.1882,43.3959,43.1882,43.3526,22100.0
2014-08-07 10:00:00,50.08,50.34,50.08,50.28,25100.0,43.344,43.569,43.344,43.5171,25100.0
2014-08-07 10:10:00,50.29,50.35,50.19,50.19,33700.0,43.5257,43.5777,43.4392,43.4392,33700.0
2014-08-07 10:20:00,50.21,50.3,50.2,50.2,130800.0,43.4565,43.5344,43.4478,43.4478,130800.0
2014-08-07 10:30:00,50.17,50.18,50.09,50.16,21400.0,43.4219,43.4305,43.3526,43.4132,21400.0
2014-08-07 10:40:00,50.17,50.18,50.06,50.11,18800.0,43.4219,43.4305,43.3267,43.3699,18800.0
2014-08-07 10:50:00,50.1,50.29,50.1,50.21,21300.0,43.3613,43.5257,43.3613,43.4565,21300.0
2014-08-07 11:00:00,50.21,50.25,50.08,50.16,37100.0,43.4565,43.4911,43.344,43.4132,37100.0
2014-08-07 11:10:00,50.18,50.24,50.1,50.17,30000.0,43.4305,43.4825,43.3613,43.4219,30000.0
2014-08-07 11:20:00,50.17,50.22,50.15,50.16,15400.0,43.4219,43.4652,43.4046,43.4132,15400.0
2014-08-07 11:30:00,50.15,50.25,50.15,50.2,14700.0,43.4046,43.4911,43.4046,43.4478,14700.0
2014-08-07 11:40:00,50.18,50.19,50.09,50.13,10700.0,43.4305,43.4392,43.3526,43.3873,10700.0
2014-08-07 11:50:00,50.15,50.17,50.1,50.17,18100.0,43.4046,43.4219,43.3613,43.4219,18100.0
2014-08-07 12:00:00,50.2,50.2,50.13,50.18,4900.0,43.4478,43.4478,43.3873,43.4305,4900.0
2014-08-07 12:10:00,50.15,50.15,50.04,50.04,13300.0,43.4046,43.4046,43.3094,43.3094,13300.0
2014-08-07 12:20:00,50.07,50.16,50.01,50.06,14800.0,43.3353,43.4132,43.2834,43.3267,14800.0
2014-08-07 12:30:00,50.06,50.1,50.0,50.08,7600.0,43.3267,43.3613,43.2747,43.344,7600.0
2014-08-07 12:40:00,50.08,50.12,50.05,50.1,84800.0,43.344,43.3786,43.318,43.3613,84800.0
2014-08-07 12:50:00,50.13,50.13,50.06,50.06,4900.0,43.3873,43.3873,43.3267,43.3267,4900.0
2014-08-07 13:00:00,50.07,50.14,50.06,50.11,3900.0,43.3353,43.3959,43.3267,43.3699,3900.0
2014-08-07 13:10:00,50.13,50.18,50.12,50.16,7900.0,43.3873,43.4305,43.3786,43.4132,7900.0
2014-08-07 13:20:00,50.18,50.18,50.14,50.15,4100.0,43.4305,43.4305,43.3959,43.4046,4100.0
2014-08-07 13:30:00,50.14,50.18,50.12,50.14,5200.0,43.3959,43.4305,43.3786,43.3959,5200.0
2014-08-07 13:40:00,50.15,50.2,50.14,50.15,7900.0,43.4046,43.4478,43.3959,43.4046,7900.0
2014-08-07 13:50:00,50.12,50.15,50.06,50.13,13700.0,43.3786,43.4046,43.3267,43.3873,13700.0
2014-08-07 14:00:00,50.11,50.11,50.03,50.1,4600.0,43.3699,43.3699,43.3007,43.3613,4600.0
2014-08-07 14:10:00,50.1,50.1,49.96,49.98,2100.0,43.3613,43.3613,43.2401,43.2574,2100.0
2014-08-07 14:20:00,49.98,50.0,49.97,49.99,7200.0,43.2574,43.2747,43.2488,43.2661,7200.0
2014-08-07 14:30:00,49.99,50.0,49.97,49.97,9300.0,43.2661,43.2747,43.2488,43.2488,9300.0
2014-08-07 14:40:00,49.97,50.0,49.95,49.97,27600.0,43.2488,43.2747,43.2315,43.2488,27600.0
2014-08-07 14:50:00,49.97,50.0,49.94,49.97,14700.0,43.2488,43.2747,43.2228,43.2488,14700.0
2014-08-07 15:00:00,49.97,50.03,49.97,50.03,19000.0,43.2488,43.3007,43.2488,43.3007,19000.0
2014-08-07 15:10:00,50.03,50.04,50.0,50.03,15200.0,43.3007,43.3094,43.2747,43.3007,15200.0
2014-08-07 15:20:00,50.03,50.04,49.91,49.95,21600.0,43.3007,43.3094,43.1968,43.2315,21600.0
2014-08-07 15:30:00,49.95,49.96,49.91,49.96,14700.0,43.2315,43.2401,43.1968,43.2401,14700.0
2014-08-07 15:40:00,49.95,50.02,49.93,49.97,36800.0,43.2315,43.2921,43.2142,43.2488,36800.0
2014-08-07 15:50:00,49.97,50.03,49.96,49.98,35400.0,43.2488,43.3007,43.2401,43.2574,35400.0
2014-08-08 09:30:00,49.79,49.81,49.52,49.59,31400.0,43.093,43.1103,42.8593,42.9199,31400.0
2014-08-08 09:40:00,49.61,49.61,49.37,49.52,15800.0,42.9372,42.9372,42.7295,42.8593,15800.0
2014-08-08 09:50:00,49.56,49.68,49.55,49.59,14000.0,42.8939,42.9978,42.8853,42.9199,14000.0
2014-08-08 10:00:00,49.62,49.68,49.54,49.61,16100.0,42.9459,42.9978,42.8766,42.9372,16100.0
2014-08-08 10:10:00,49.62,49.62,49.49,49.51,4600.0,42.9459,42.9459,42.8333,42.8507,4600.0
2014-08-08 10:20:00,49.51,49.57,49.5,49.57,11800.0,42.8507,42.9026,42.842,42.9026,11800.0
2014-08-08 10:30:00,49.57,49.65,49.52,49.65,6500.0,42.9026,42.9718,42.8593,42.9718,6500.0
2014-08-08 10:40:00,49.66,49.75,49.63,49.66,3400.0,42.9805,43.0584,42.9545,42.9805,3400.0
2014-08-08 10:50:00,49.69,49.69,49.63,49.69,2900.0,43.0064,43.0064,42.9545,43.0064,2900.0
2014-08-08 11:00:00,49.65,49.74,49.64,49.68,3700.0,42.9718,43.0497,42.9632,42.9978,3700.0
2014-08-08 11:10:00,49.7,49.83,49.67,49.81,13600.0,43.0151,43.1276,42.9891,43.1103,13600.0
2014-08-08 11:20:00,49.82,49.93,49.82,49.89,11300.0,43.119,43.2142,43.119,43.1795,11300.0
2014-08-08 11:30:00,49.87,49.9,49.83,49.85,9500.0,43.1622,43.1882,43.1276,43.1449,9500.0
2014-08-08 11:40:00,49.83,49.88,49.82,49.88,1700.0,43.1276,43.1709,43.119,43.1709,1700.0
2014-08-08 11:50:00,49.89,49.94,49.86,49.92,18200.0,43.1795,43.2228,43.1536,43.2055,18200.0
2014-08-08 12:00:00,49.93,50.08,49.92,50.04,55000.0,43.2142,43.344,43.2055,43.3094,55000.0
2014-08-08 12:10:00,50.05,50.05,49.99,50.01,16000.0,43.318,43.318,43.2661,43.2834,16000.0
2014-08-08 12:20:00,50.05,50.06,50.0,50.01,5800.0,43.318,43.3267,43.2747,43.2834,5800.0
2014-08-08 12:30:00,50.03,50.1,50.03,50.05,6800.0,43.3007,43.3613,43.3007,43.318,6800.0
2014-08-08 12:40:00,50.06,50.15,50.06,50.12,6200.0,43.3267,43.4046,43.3267,43.3786,6200.0
2014-08-08 12:50:00,50.1,50.24,50.1,50.24,10400.0,43.3613,43.4825,43.3613,43.4825,10400.0
2014-08-08 13:00:00,50.24,50.32,50.2,50.32,27900.0,43.4825,43.5517,43.4478,43.5517,27900.0
2014-08-08 13:10:00,50.34,50.39,50.26,50.39,9000.0,43.569,43.6123,43.4998,43.6123,9000.0
2014-08-08 13:20:00,50.4,50.5,50.35,50.42,10200.0,43.6209,43.7075,43.5777,43.6383,10200.0
2014-08-08 13:30:00,50.43,50.59,50.39,50.59,25200.0,43.6469,43.7854,43.6123,43.7854,25200.0
2014-08-08 13:40:00,50.59,50.73,50.56,50.73,26100.0,43.7854,43.9066,43.7594,43.9066,26100.0
2014-08-08 13:50:00,50.71,50.75,50.68,50.75,19400.0,43.8892,43.9239,43.8633,43.9239,19400.0
2014-08-08 14:00:00,50.75,50.84,50.72,50.79,29600.0,43.9239,44.0018,43.8979,43.9585,29600.0
2014-08-08 14:10:00,50.8,50.8,50.54,50.65,36600.0,43.9671,43.9671,43.7421,43.8373,36600.0
2014-08-08 14:20:00,50.64,50.65,50.49,50.5,28100.0,43.8287,43.8373,43.6988,43.7075,28100.0
2014-08-08 14:30:00,50.5,50.54,50.48,50.54,5800.0,43.7075,43.7421,43.6902,43.7421,5800.0
2014-08-08 14:40:00,50.54,50.54,50.46,50.5,6000.0,43.7421,43.7421,43.6729,43.7075,6000.0
2014-08-08 14:50:00,50.46,50.5,50.42,50.48,8300.0,43.6729,43.7075,43.6383,43.6902,8300.0
2014-08-08 15:00:00,50.48,50.48,50.43,50.47,6100.0,43.6902,43.6902,43.6469,43.6815,6100.0
2014-08-08 15:10:00,50.44,50.47,50.39,50.4,11800.0,43.6556,43.6815,43.6123,43.6209,11800.0
2014-08-08 15:20:00,50.38,50.46,50.35,50.46,11800.0,43.6036,43.6729,43.5777,43.6729,11800.0
2014-08-08 15:30:00,50.46,50.47,50.4,50.47,10600.0,43.6729,43.6815,43.6209,43.6815,10600.0
2014-08-08 15:40:00,50.46,50.48,50.38,50.38,34800.0,43.6729,43.6902,43.6036,43.6036,34800.0
2014-08-08 15:50:00,50.39,50.41,50.35,50.4,82900.0,43.6123,43.6296,43.5777,43.6209,82900.0
2014-08-11 09:30:00,50.35,50.66,50.21,50.66,57200.0,43.5777,43.846,43.4565,43.846,57200.0
2014-08-11 09:40:00,50.65,50.88,50.58,50.71,136000.0,43.8373,44.0364,43.7767,43.8892,136000.0
2014-08-11 09:50:00,50.73,50.94,50.71,50.93,16300.0,43.9066,44.0883,43.8892,44.0797,16300.0
2014-08-11 10:00:00,50.9,51.15,50.89,51.12,74300.0,44.0537,44.2701,44.045,44.2441,74300.0
2014-08-11 10:10:00,51.15,51.5,51.13,51.33,46600.0,44.2701,44.573,44.2528,44.4259,46600.0
2014-08-11 10:20:00,51.35,51.43,51.16,51.16,33600.0,44.4432,44.5124,44.2787,44.2787,33600.0
2014-08-11 10:30:00,51.16,51.23,51.1,51.1,20400.0,44.2787,44.3393,44.2268,44.2268,20400.0
2014-08-11 10:40:00,51.1,51.23,51.05,51.14,13100.0,44.2268,44.3393,44.1835,44.2614,13100.0
2014-08-11 10:50:00,51.14,51.2,51.12,51.18,15400.0,44.2614,44.3133,44.2441,44.296,15400.0
2014-08-11 11:00:00,51.17,51.24,51.13,51.19,17900.0,44.2874,44.348,44.2528,44.3047,17900.0
2014-08-11 11:10:00,51.21,51.32,51.16,51.25,53900.0,44.322,44.4172,44.2787,44.3566,53900.0
2014-08-11 11:20:00,51.25,51.31,51.22,51.31,10300.0,44.3566,44.4085,44.3306,44.4085,10300.0
2014-08-11 11:30:00,51.3,51.5,51.3,51.45,11500.0,44.3999,44.573,44.3999,44.5297,11500.0
2014-08-11 11:40:00,51.45,51.45,51.38,51.39,10100.0,44.5297,44.5297,44.4691,44.4778,10100.0
2014-08-11 11:50:00,51.4,51.48,51.38,51.48,4900.0,44.4864,44.5557,44.4691,44.5557,4900.0
2014-08-11 12:00:00,51.48,51.5,51.39,51.42,13500.0,44.5557,44.573,44.4778,44.5037,13500.0
2014-08-11 12:10:00,51.42,51.44,51.39,51.42,8500.0,44.5037,44.5211,44.4778,44.5037,8500.0
2014-08-11 12:20:00,51.42,51.48,51.4,51.46,38000.0,44.5037,44.5557,44.4864,44.5384,38000.0
2014-08-11 12:30:00,51.47,51.58,51.45,51.53,77900.0,44.547,44.6422,44.5297,44.599,77900.0
2014-08-11 12:40:00,51.5,51.5,51.38,51.38,6800.0,44.573,44.573,44.4691,44.4691,6800.0
2014-08-11 12:50:00,51.39,51.43,51.31,51.35,13800.0,44.4778,44.5124,44.4085,44.4432,13800.0
2014-08-11 13:00:00,51.35,51.45,51.32,51.36,13200.0,44.4432,44.5297,44.4172,44.4518,13200.0
2014-08-11 13:10:00,51.34,51.38,51.33,51.38,5000.0,44.4345,44.4691,44.4259,44.4691,5000.0
2014-08-11 13:20:00,51.35,51.43,51.35,51.35,14700.0,44.4432,44.5124,44.4432,44.4432,14700.0
2014-08-11 13:30:00,51.32,51.35,51.26,51.32,8500.0,44.4172,44.4432,44.3653,44.4172,8500.0
2014-08-11 13:40:00,51.31,51.31,51.18,51.21,6400.0,44.4085,44.4085,44.296,44.322,6400.0
2014-08-11 13:50:00,51.22,51.27,51.14,51.14,12600.0,44.3306,44.3739,44.2614,44.2614,12600.0
2014-08-11 14:00:00,51.14,51.27,51.14,51.27,24300.0,44.2614,44.3739,44.2614,44.3739,24300.0
2014-08-11 14:10:00,51.25,51.34,51.25,51.32,26000.0,44.3566,44.4345,44.3566,44.4172,26000.0
2014-08-11 14:20:00,51.35,51.4,51.28,51.4,15900.0,44.4432,44.4864,44.3826,44.4864,15900.0
2014-08-11 14:30:00,51.39,51.51,51.35,51.48,41200.0,44.4778,44.5816,44.4432,44.5557,41200.0
2014-08-11 14:40:00,51.48,51.55,51.46,51.5,32200.0,44.5557,44.6163,44.5384,44.573,32200.0
2014-08-11 14:50:00,51.5,51.54,51.47,51.51,60500.0,44.573,44.6076,44.547,44.5816,60500.0
2014-08-11 15:00:00,51.51,51.53,51.45,51.5,34700.0,44.5816,44.599,44.5297,44.573,34700.0
2014-08-11 15:10:00,51.5,51.52,51.48,51.52,41600.0,44.573,44.5903,44.5557,44.5903,41600.0
2014-08-11 15:20:00,51.51,51.51,51.5,51.5,32400.0,44.5816,44.5816,44.573,44.573,32400.0
2014-08-11 15:30:00,51.51,51.53,51.5,51.5,42300.0,44.5816,44.599,44.573,44.573,42300.0
2014-08-11 15:40:00,51.5,51.53,51.39,51.39,74400.0,44.573,44.599,44.4778,44.4778,74400.0
2014-08-11 15:50:00,51.4,51.42,51.35,51.38,69500.0,44.4864,44.5037,44.4432,44.4691,69500.0
2014-08-12 09:30:00,51.17,51.38,50.99,51.38,12200.0,44.2874,44.4691,44.1316,44.4691,12200.0
2014-08-12 09:40:00,51.38,51.43,51.19,51.21,22600.0,44.4691,44.5124,44.3047,44.322,22600.0
2014-08-12 09:50:00,51.22,51.26,51.13,51.25,20500.0,44.3306,44.3653,44.2528,44.3566,20500.0
2014-08-12 10:00:00,51.24,51.3,51.1,51.23,16800.0,44.348,44.3999,44.2268,44.3393,16800.0
2014-08-12 10:10:00,51.2,51.3,51.12,51.3,10400.0,44.3133,44.3999,44.2441,44.3999,10400.0
2014-08-12 10:20:00,51.28,51.28,51.16,51.24,17300.0,44.3826,44.3826,44.2787,44.348,17300.0
2014-08-12 10:30:00,51.24,51.31,51.18,51.23,13600.0,44.348,44.4085,44.296,44.3393,13600.0
2014-08-12 10:40:00,51.21,51.29,51.14,51.2,18900.0,44.322,44.3912,44.2614,44.3133,18900.0
2014-08-12 10:50:00,51.2,51.29,51.2,51.24,5700.0,44.3133,44.3912,44.3133,44.348,5700.0
2014-08-12 11:00:00,51.23,51.23,51.11,51.15,21400.0,44.3393,44.3393,44.2354,44.2701,21400.0
2014-08-12 11:10:00,51.15,51.23,51.13,51.14,11900.0,44.2701,44.3393,44.2528,44.2614,11900.0
2014-08-12 11:20:00,51.15,51.19,51.14,51.15,10000.0,44.2701,44.3047,44.2614,44.2701,10000.0
2014-08-12 11:30:00,51.15,51.2,51.13,51.18,7800.0,44.2701,44.3133,44.2528,44.296,7800.0
2014-08-12 11:40:00,51.15,51.2,51.15,51.16,8600.0,44.2701,44.3133,44.2701,44.2787,8600.0
2014-08-12 11:50:00,51.15,51.22,51.15,51.16,13100.0,44.2701,44.3306,44.2701,44.2787,13100.0
2014-08-12 12:00:00,51.16,51.21,51.16,51.17,19700.0,44.2787,44.322,44.2787,44.2874,19700.0
2014-08-12 12:10:00,51.16,51.16,51.14,51.15,7500.0,44.2787,44.2787,44.2614,44.2701,7500.0
2014-08-12 12:20:00,51.15,51.17,51.12,51.14,7100.0,44.2701,44.2874,44.2441,44.2614,7100.0
2014-08-12 12:30:00,51.15,51.18,51.12,51.17,6400.0,44.2701,44.296,44.2441,44.2874,6400.0
2014-08-12 12:40:00,51.15,51.25,51.15,51.18,8200.0,44.2701,44.3566,44.2701,44.296,8200.0
2014-08-12 12:50:00,51.15,51.19,51.14,51.18,6300.0,44.2701,44.3047,44.2614,44.296,6300.0
2014-08-12 13:00:00,51.18,51.2,51.12,51.19,7900.0,44.296,44.3133,44.2441,44.3047,7900.0
2014-08-12 13:10:00,51.18,51.2,51.13,51.2,6100.0,44.296,44.3133,44.2528,44.3133,6100.0
2014-08-12 13:20:00,51.18,51.21,51.12,51.18,8600.0,44.296,44.322,44.2441,44.296,8600.0
2014-08-12 13:30:00,51.16,51.16,51.02,51.07,10200.0,44.2787,44.2787,44.1575,44.2008,10200.0
2014-08-12 13:40:00,51.07,51.14,51.06,51.14,14800.0,44.2008,44.2614,44.1922,44.2614,14800.0
2014-08-12 13:50:00,51.14,51.2,51.13,51.13,12400.0,44.2614,44.3133,44.2528,44.2528,12400.0
2014-08-12 14:00:00,51.13,51.18,51.12,51.13,9200.0,44.2528,44.296,44.2441,44.2528,9200.0
2014-08-12 14:10:00,51.13,51.15,51.05,51.05,10700.0,44.2528,44.2701,44.1835,44.1835,10700.0
2014-08-12 14:20:00,51.06,51.15,51.06,51.14,15800.0,44.1922,44.2701,44.1922,44.2614,15800.0
2014-08-12 14:30:00,51.14,51.17,51.13,51.16,20300.0,44.2614,44.2874,44.2528,44.2787,20300.0
2014-08-12 14:40:00,51.15,51.16,51.13,51.15,7700.0,44.2701,44.2787,44.2528,44.2701,7700.0
2014-08-12 14:50:00,51.14,51.17,51.13,51.14,12900.0,44.2614,44.2874,44.2528,44.2614,12900.0
2014-08-12 15:00:00,51.16,51.18,51.14,51.18,14200.0,44.2787,44.296,44.2614,44.296,14200.0
2014-08-12 15:10:00,51.19,51.19,51.13,51.16,10600.0,44.3047,44.3047,44.2528,44.2787,10600.0
2014-08-12 15:20:00,51.17,51.19,51.16,51.17,9000.0,44.2874,44.3047,44.2787,44.2874,9000.0
2014-08-12 15:30:00,51.16,51.19,51.12,51.19,18300.0,44.2787,44.3047,44.2441,44.3047,18300.0
2014-08-12 15:40:00,51.17,51.22,51.17,51.19,31900.0,44.2874,44.3306,44.2874,44.3047,31900.0
2014-08-12 15:50:00,51.18,51.22,51.13,51.17,40000.0,44.296,44.3306,44.2528,44.2874,40000.0
2014-08-13 09:30:00,51.11,51.41,51.11,51.4,112800.0,44.2354,44.4951,44.2354,44.4864,112800.0
2014-08-13 09:40:00,51.38,51.56,51.27,51.3,19200.0,44.4691,44.6249,44.3739,44.3999,19200.0
2014-08-13 09:50:00,51.28,51.38,51.17,51.22,2800.0,44.3826,44.4691,44.2874,44.3306,2800.0
2014-08-13 10:00:00,51.22,51.26,51.13,51.23,22800.0,44.3306,44.3653,44.2528,44.3393,22800.0
2014-08-13 10:10:00,51.23,51.27,51.17,51.26,8600.0,44.3393,44.3739,44.2874,44.3653,8600.0
2014-08-13 10:20:00,51.23,51.25,51.17,51.18,14900.0,44.3393,44.3566,44.2874,44.296,14900.0
2014-08-13 10:30:00,51.2,51.3,51.19,51.3,31800.0,44.3133,44.3999,44.3047,44.3999,31800.0
2014-08-13 10:40:00,51.3,51.37,51.25,51.29,12600.0,44.3999,44.4605,44.3566,44.3912,12600.0
2014-08-13 10:50:00,51.25,51.27,51.19,51.24,26900.0,44.3566,44.3739,44.3047,44.348,26900.0
2014-08-13 11:00:00,51.25,51.29,51.23,51.25,11700.0,44.3566,44.3912,44.3393,44.3566,11700.0
2014-08-13 11:10:00,51.29,51.29,51.18,51.22,32300.0,44.3912,44.3912,44.296,44.3306,32300.0
2014-08-13 11:20:00,51.24,51.25,51.2,51.23,8200.0,44.348,44.3566,44.3133,44.3393,8200.0
2014-08-13 11:30:00,51.21,51.25,51.19,51.21,28600.0,44.322,44.3566,44.3047,44.322,28600.0
2014-08-13 11:40:00,51.21,51.34,51.21,51.28,10700.0,44.322,44.4345,44.322,44.3826,10700.0
2014-08-13 11:50:00,51.24,51.27,51.22,51.22,3300.0,44.348,44.3739,44.3306,44.3306,3300.0
2014-08-13 12:00:00,51.23,51.33,51.21,51.24,7700.0,44.3393,44.4259,44.322,44.348,7700.0
2014-08-13 12:10:00,51.25,51.27,51.19,51.2,56100.0,44.3566,44.3739,44.3047,44.3133,56100.0
2014-08-13 12:20:00,51.19,51.29,51.17,51.27,5700.0,44.3047,44.3912,44.2874,44.3739,5700.0
2014-08-13 12:30:00,51.29,51.29,51.23,51.23,4500.0,44.3912,44.3912,44.3393,44.3393,4500.0
2014-08-13 12:40:00,51.21,51.24,51.19,51.23,5100.0,44.322,44.348,44.3047,44.3393,5100.0
2014-08-13 12:50:00,51.22,51.22,51.17,51.2,5100.0,44.3306,44.3306,44.2874,44.3133,5100.0
2014-08-13 13:00:00,51.25,51.28,51.25,51.28,3100.0,44.3566,44.3826,44.3566,44.3826,3100.0
2014-08-13 13:10:00,51.27,51.27,51.22,51.24,4700.0,44.3739,44.3739,44.3306,44.348,4700.0
2014-08-13 13:20:00,51.23,51.3,51.22,51.3,5200.0,44.3393,44.3999,44.3306,44.3999,5200.0
2014-08-13 13:30:00,51.3,51.35,51.28,51.35,4000.0,44.3999,44.4432,44.3826,44.4432,4000.0
2014-08-13 13:40:00,51.34,51.38,51.31,51.31,5600.0,44.4345,44.4691,44.4085,44.4085,5600.0
2014-08-13 13:50:00,51.29,51.32,51.28,51.31,4400.0,44.3912,44.4172,44.3826,44.4085,4400.0
2014-08-13 14:00:00,51.31,51.37,51.3,51.36,19300.0,44.4085,44.4605,44.3999,44.4518,19300.0
2014-08-13 14:10:00,51.37,51.52,51.37,51.49,30300.0,44.4605,44.5903,44.4605,44.5643,30300.0
2014-08-13 14:20:00,51.49,51.49,51.44,51.47,9200.0,44.5643,44.5643,44.5211,44.547,9200.0
2014-08-13 14:30:00,51.47,51.49,51.45,51.46,15000.0,44.547,44.5643,44.5297,44.5384,15000.0
2014-08-13 14:40:00,51.46,51.51,51.46,51.48,11300.0,44.5384,44.5816,44.5384,44.5557,11300.0
2014-08-13 14:50:00,51.48,51.48,51.39,51.42,22400.0,44.5557,44.5557,44.4778,44.5037,22400.0
2014-08-13 15:00:00,51.42,51.46,51.35,51.4,36100.0,44.5037,44.5384,44.4432,44.4864,36100.0
2014-08-13 15:10:00,51.39,51.39,51.28,51.28,13600.0,44.4778,44.4778,44.3826,44.3826,13600.0
2014-08-13 15:20:00,51.29,51.35,51.26,51.26,26500.0,44.3912,44.4432,44.3653,44.3653,26500.0
2014-08-13 15:30:00,51.26,51.28,51.21,51.24,51800.0,44.3653,44.3826,44.322,44.348,51800.0
2014-08-13 15:40:00,51.24,51.44,51.23,51.41,36400.0,44.348,44.5211,44.3393,44.4951,36400.0
2014-08-13 15:50:00,51.41,51.41,51.31,51.33,95800.0,44.4951,44.4951,44.4085,44.4259,95800.0
2014-08-14 09:30:00,51.27,51.5,51.27,51.48,70700.0,44.3739,44.573,44.3739,44.5557,70700.0
2014-08-14 09:40:00,51.49,51.49,51.34,51.36,10600.0,44.5643,44.5643,44.4345,44.4518,10600.0
2014-08-14 09:50:00,51.36,51.36,51.24,51.25,6600.0,44.4518,44.4518,44.348,44.3566,6600.0
2014-08-14 10:00:00,51.25,51.3,51.17,51.18,8500.0,44.3566,44.3999,44.2874,44.296,8500.0
2014-08-14 10:10:00,51.16,51.28,51.16,51.27,3400.0,44.2787,44.3826,44.2787,44.3739,3400.0
2014-08-14 10:20:00,51.26,51.27,51.14,51.18,8700.0,44.3653,44.3739,44.2614,44.296,8700.0
2014-08-14 10:30:00,51.18,51.32,51.18,51.31,32400.0,44.296,44.4172,44.296,44.4085,32400.0
2014-08-14 10:40:00,51.31,51.41,51.3,51.37,11900.0,44.4085,44.4951,44.3999,44.4605,11900.0
2014-08-14 10:50:00,51.34,51.36,51.25,51.28,7000.0,44.4345,44.4518,44.3566,44.3826,7000.0
2014-08-14 11:00:00,51.3,51.4,51.28,51.28,14100.0,44.3999,44.4864,44.3826,44.3826,14100.0
2014-08-14 11:10:00,51.3,51.3,51.25,51.25,9200.0,44.3999,44.3999,44.3566,44.3566,9200.0
2014-08-14 11:20:00,51.26,51.35,51.25,51.27,14700.0,44.3653,44.4432,44.3566,44.3739,14700.0
2014-08-14 11:30:00,51.27,51.29,51.25,51.28,3400.0,44.3739,44.3912,44.3566,44.3826,3400.0
2014-08-14 11:40:00,51.29,51.4,51.29,51.4,10000.0,44.3912,44.4864,44.3912,44.4864,10000.0
2014-08-14 11:50:00,51.41,51.45,51.4,51.45,9800.0,44.4951,44.5297,44.4864,44.5297,9800.0
2014-08-14 12:00:00,51.44,51.49,51.44,51.46,8400.0,44.5211,44.5643,44.5211,44.5384,8400.0
2014-08-14 12:10:00,51.44,51.46,51.43,51.43,3300.0,44.5211,44.5384,44.5124,44.5124,3300.0
2014-08-14 12:20:00,51.45,51.45,51.41,51.45,6400.0,44.5297,44.5297,44.4951,44.5297,6400.0
2014-08-14 12:30:00,51.46,51.5,51.46,51.5,12400.0,44.5384,44.573,44.5384,44.573,12400.0
2014-08-14 12:40:00,51.5,51.51,51.39,51.39,37900.0,44.573,44.5816,44.4778,44.4778,37900.0
2014-08-14 12:50:00,51.39,51.41,51.32,51.39,18100.0,44.4778,44.4951,44.4172,44.4778,18100.0
2014-08-14 13:00:00,51.4,51.45,51.4,51.45,7000.0,44.4864,44.5297,44.4864,44.5297,7000.0
2014-08-14 13:10:00,51.46,51.51,51.46,51.48,36000.0,44.5384,44.5816,44.5384,44.5557,36000.0
2014-08-14 13:20:00,51.47,51.6,51.47,51.57,153900.0,44.547,44.6595,44.547,44.6336,153900.0
2014-08-14 13:30:00,51.57,51.58,51.55,51.57,11400.0,44.6336,44.6422,44.6163,44.6336,11400.0
2014-08-14 13:40:00,51.57,51.61,51.48,51.48,49200.0,44.6336,44.6682,44.5557,44.5557,49200.0
2014-08-14 13:50:00,51.48,51.5,51.43,51.49,8200.0,44.5557,44.573,44.5124,44.5643,8200.0
2014-08-14 14:00:00,51.49,51.56,51.48,51.5,17600.0,44.5643,44.6249,44.5557,44.573,17600.0
2014-08-14 14:10:00,51.52,51.52,51.38,51.38,17500.0,44.5903,44.5903,44.4691,44.4691,17500.0
2014-08-14 14:20:00,51.37,51.47,51.31,51.41,29000.0,44.4605,44.547,44.4085,44.4951,29000.0
2014-08-14 14:30:00,51.45,51.48,51.45,51.46,7000.0,44.5297,44.5557,44.5297,44.5384,7000.0
2014-08-14 14:40:00,51.46,51.51,51.45,51.49,10400.0,44.5384,44.5816,44.5297,44.5643,10400.0
2014-08-14 14:50:00,51.49,51.5,51.44,51.47,7900.0,44.5643,44.573,44.5211,44.547,7900.0
2014-08-14 15:00:00,51.47,51.51,51.45,51.47,16700.0,44.547,44.5816,44.5297,44.547,16700.0
2014-08-14 15:10:00,51.47,51.49,51.45,51.47,11300.0,44.547,44.5643,44.5297,44.547,11300.0
2014-08-14 15:20:00,51.47,51.51,51.46,51.48,20500.0,44.547,44.5816,44.5384,44.5557,20500.0
2014-08-14 15:30:00,51.48,51.48,51.42,51.45,17400.0,44.5557,44.5557,44.5037,44.5297,17400.0
2014-08-14 15:40:00,51.45,51.51,51.42,51.5,34000.0,44.5297,44.5816,44.5037,44.573,34000.0
2014-08-14 15:50:00,51.49,51.57,51.49,51.56,85800.0,44.5643,44.6336,44.5643,44.6249,85800.0
2014-08-15 09:30:00,51.74,51.97,51.56,51.56,21600.0,44.7807,44.9798,44.6249,44.6249,21600.0
2014-08-15 09:40:00,51.57,51.86,51.57,51.73,23800.0,44.6336,44.8846,44.6336,44.7721,23800.0
2014-08-15 09:50:00,51.64,51.71,51.57,51.62,51900.0,44.6942,44.7547,44.6336,44.6768,51900.0
2014-08-15 10:00:00,51.69,51.72,51.59,51.65,33400.0,44.7374,44.7634,44.6509,44.7028,33400.0
2014-08-15 10:10:00,51.64,51.69,51.64,51.64,3200.0,44.6942,44.7374,44.6942,44.6942,3200.0
2014-08-15 10:20:00,51.64,51.67,51.6,51.6,15500.0,44.6942,44.7201,44.6595,44.6595,15500.0
2014-08-15 10:30:00,51.62,51.66,51.6,51.66,10700.0,44.6768,44.7115,44.6595,44.7115,10700.0
2014-08-15 10:40:00,51.65,51.65,51.28,51.33,10800.0,44.7028,44.7028,44.3826,44.4259,10800.0
2014-08-15 10:50:00,51.31,51.31,51.04,51.22,17700.0,44.4085,44.4085,44.1749,44.3306,17700.0
2014-08-15 11:00:00,51.19,51.29,51.15,51.29,3200.0,44.3047,44.3912,44.2701,44.3912,3200.0
2014-08-15 11:10:00,51.29,51.38,51.29,51.35,3200.0,44.3912,44.4691,44.3912,44.4432,3200.0
2014-08-15 11:20:00,51.37,51.41,51.3,51.41,8100.0,44.4605,44.4951,44.3999,44.4951,8100.0
2014-08-15 11:30:00,51.39,51.42,51.37,51.4,4400.0,44.4778,44.5037,44.4605,44.4864,4400.0
2014-08-15 11:40:00,51.36,51.43,51.34,51.38,5200.0,44.4518,44.5124,44.4345,44.4691,5200.0
2014-08-15 11:50:00,51.37,51.38,51.18,51.19,10600.0,44.4605,44.4691,44.296,44.3047,10600.0
2014-08-15 12:00:00,51.22,51.22,51.12,51.19,3000.0,44.3306,44.3306,44.2441,44.3047,3000.0
2014-08-15 12:10:00,51.19,51.21,51.14,51.18,3500.0,44.3047,44.322,44.2614,44.296,3500.0
2014-08-15 12:20:00,51.14,51.28,51.13,51.28,3100.0,44.2614,44.3826,44.2528,44.3826,3100.0
2014-08-15 12:30:00,51.28,51.31,51.23,51.23,6800.0,44.3826,44.4085,44.3393,44.3393,6800.0
2014-08-15 12:40:00,51.22,51.27,51.19,51.24,4100.0,44.3306,44.3739,44.3047,44.348,4100.0
2014-08-15 12:50:00,51.25,51.3,51.24,51.28,3700.0,44.3566,44.3999,44.348,44.3826,3700.0
2014-08-15 13:00:00,51.27,51.27,51.16,51.27,4800.0,44.3739,44.3739,44.2787,44.3739,4800.0
2014-08-15 13:10:00,51.27,51.27,51.24,51.27,3000.0,44.3739,44.3739,44.348,44.3739,3000.0
2014-08-15 13:20:00,51.27,51.27,51.2,51.27,5200.0,44.3739,44.3739,44.3133,44.3739,5200.0
2014-08-15 13:30:00,51.23,51.27,51.22,51.23,5100.0,44.3393,44.3739,44.3306,44.3393,5100.0
2014-08-15 13:40:00,51.25,51.28,51.24,51.28,3500.0,44.3566,44.3826,44.348,44.3826,3500.0
2014-08-15 13:50:00,51.25,51.29,51.24,51.27,4100.0,44.3566,44.3912,44.348,44.3739,4100.0
2014-08-15 14:00:00,51.28,51.3,51.27,51.28,3200.0,44.3826,44.3999,44.3739,44.3826,3200.0
2014-08-15 14:10:00,51.28,51.32,51.28,51.31,2600.0,44.3826,44.4172,44.3826,44.4085,2600.0
2014-08-15 14:20:00,51.32,51.43,51.28,51.4,9700.0,44.4172,44.5124,44.3826,44.4864,9700.0
2014-08-15 14:30:00,51.42,51.43,51.4,51.4,3800.0,44.5037,44.5124,44.4864,44.4864,3800.0
2014-08-15 14:40:00,51.43,51.46,51.36,51.37,7600.0,44.5124,44.5384,44.4518,44.4605,7600.0
2014-08-15 14:50:00,51.41,51.41,51.32,51.34,16200.0,44.4951,44.4951,44.4172,44.4345,16200.0
2014-08-15 15:00:00,51.32,51.4,51.32,51.4,7500.0,44.4172,44.4864,44.4172,44.4864,7500.0
2014-08-15 15:10:00,51.41,51.41,51.34,51.38,5500.0,44.4951,44.4951,44.4345,44.4691,5500.0
2014-08-15 15:20:00,51.37,51.37,51.31,51.33,7400.0,44.4605,44.4605,44.4085,44.4259,7400.0
2014-08-15 15:30:00,51.34,51.41,51.33,51.38,30100.0,44.4345,44.4951,44.4259,44.4691,30100.0
2014-08-15 15:40:00,51.37,51.41,51.36,51.38,12700.0,44.4605,44.4951,44.4518,44.4691,12700.0
2014-08-15 15:50:00,51.38,51.44,51.37,51.38,28900.0,44.4691,44.5211,44.4605,44.4691,28900.0
2014-08-18 09:30:00,51.48,51.83,51.48,51.56,17000.0,44.5557,44.8586,44.5557,44.6249,17000.0
2014-08-18 09:40:00,51.61,51.7,51.51,51.6,55400.0,44.6682,44.7461,44.5816,44.6595,55400.0
2014-08-18 09:50:00,51.65,51.73,51.58,51.68,9500.0,44.7028,44.7721,44.6422,44.7288,9500.0
2014-08-18 10:00:00,51.81,51.84,51.71,51.71,12000.0,44.8413,44.8673,44.7547,44.7547,12000.0
2014-08-18 10:10:00,51.78,51.98,51.74,51.9,15800.0,44.8153,44.9884,44.7807,44.9192,15800.0
2014-08-18 10:20:00,51.93,52.03,51.9,51.96,9900.0,44.9451,45.0317,44.9192,44.9711,9900.0
2014-08-18 10:30:00,51.99,52.1,51.99,52.03,16900.0,44.9971,45.0923,44.9971,45.0317,16900.0
2014-08-18 10:40:00,52.06,52.08,52.02,52.07,4400.0,45.0577,45.075,45.023,45.0663,4400.0
2014-08-18 10:50:00,52.08,52.09,51.96,51.96,9800.0,45.075,45.0836,44.9711,44.9711,9800.0
2014-08-18 11:00:00,52.01,52.04,51.95,51.99,5300.0,45.0144,45.0404,44.9625,44.9971,5300.0
2014-08-18 11:10:00,51.97,52.0,51.91,51.92,9500.0,44.9798,45.0057,44.9278,44.9365,9500.0
2014-08-18 11:20:00,51.92,51.92,51.86,51.86,6300.0,44.9365,44.9365,44.8846,44.8846,6300.0
2014-08-18 11:30:00,51.89,51.9,51.67,51.67,18200.0,44.9105,44.9192,44.7201,44.7201,18200.0
2014-08-18 11:40:00,51.67,51.67,51.52,51.52,12300.0,44.7201,44.7201,44.5903,44.5903,12300.0
2014-08-18 11:50:00,51.53,51.53,51.41,51.41,18700.0,44.599,44.599,44.4951,44.4951,18700.0
2014-08-18 12:00:00,51.42,51.53,51.41,51.52,4900.0,44.5037,44.599,44.4951,44.5903,4900.0
2014-08-18 12:10:00,51.53,51.6,51.51,51.51,6400.0,44.599,44.6595,44.5816,44.5816,6400.0
2014-08-18 12:20:00,51.52,51.57,51.52,51.57,2400.0,44.5903,44.6336,44.5903,44.6336,2400.0
2014-08-18 12:30:00,51.56,51.67,51.55,51.65,9500.0,44.6249,44.7201,44.6163,44.7028,9500.0
2014-08-18 12:40:00,51.66,51.67,51.61,51.64,5600.0,44.7115,44.7201,44.6682,44.6942,5600.0
2014-08-18 12:50:00,51.65,51.65,51.65,51.65,500.0,44.7028,44.7028,44.7028,44.7028,500.0
2014-08-18 13:00:00,51.67,51.69,51.65,51.67,3900.0,44.7201,44.7374,44.7028,44.7201,3900.0
2014-08-18 13:10:00,51.7,51.7,51.61,51.66,1300.0,44.7461,44.7461,44.6682,44.7115,1300.0
2014-08-18 13:20:00,51.65,51.69,51.65,51.69,2200.0,44.7028,44.7374,44.7028,44.7374,2200.0
2014-08-18 13:30:00,51.69,51.7,51.68,51.69,3700.0,44.7374,44.7461,44.7288,44.7374,3700.0
2014-08-18 13:40:00,51.7,51.7,51.66,51.66,2500.0,44.7461,44.7461,44.7115,44.7115,2500.0
2014-08-18 13:50:00,51.69,51.69,51.6,51.6,4400.0,44.7374,44.7374,44.6595,44.6595,4400.0
2014-08-18 14:00:00,51.63,51.65,51.61,51.61,9600.0,44.6855,44.7028,44.6682,44.6682,9600.0
2014-08-18 14:10:00,51.6,51.6,51.55,51.55,3500.0,44.6595,44.6595,44.6163,44.6163,3500.0
2014-08-18 14:20:00,51.55,51.55,51.48,51.52,13000.0,44.6163,44.6163,44.5557,44.5903,13000.0
2014-08-18 14:30:00,51.52,51.53,51.45,51.45,5900.0,44.5903,44.599,44.5297,44.5297,5900.0
2014-08-18 14:40:00,51.46,51.48,51.43,51.48,5100.0,44.5384,44.5557,44.5124,44.5557,5100.0
2014-08-18 14:50:00,51.47,51.51,51.47,51.5,6300.0,44.547,44.5816,44.547,44.573,6300.0
2014-08-18 15:00:00,51.5,51.5,51.48,51.48,5600.0,44.573,44.573,44.5557,44.5557,5600.0
2014-08-18 15:10:00,51.49,51.49,51.42,51.43,87100.0,44.5643,44.5643,44.5037,44.5124,87100.0
2014-08-18 15:20:00,51.42,51.51,51.37,51.5,22300.0,44.5037,44.5816,44.4605,44.573,22300.0
2014-08-18 15:30:00,51.5,51.57,51.49,51.57,23800.0,44.573,44.6336,44.5643,44.6336,23800.0
2014-08-18 15:40:00,51.56,51.63,51.54,51.62,42700.0,44.6249,44.6855,44.6076,44.6768,42700.0
2014-08-18 15:50:00,51.61,51.68,51.6,51.68,27700.0,44.6682,44.7288,44.6595,44.7288,27700.0
2014-08-19 09:30:00,51.69,51.69,51.45,51.64,25400.0,44.9805,44.9805,44.7717,44.937,25400.0
2014-08-19 09:40:00,51.62,51.64,51.52,51.52,19700.0,44.9196,44.937,44.8326,44.8326,19700.0
2014-08-19 09:50:00,51.53,51.53,51.5,51.51,46400.0,44.8413,44.8413,44.8152,44.8239,46400.0
2014-08-19 10:00:00,51.51,51.51,51.45,51.45,32300.0,44.8239,44.8239,44.7717,44.7717,32300.0
2014-08-19 10:10:00,51.45,51.49,51.43,51.45,14300.0,44.7717,44.8065,44.7543,44.7717,14300.0
2014-08-19 10:20:00,51.45,51.48,51.34,51.36,65800.0,44.7717,44.7978,44.676,44.6934,65800.0
2014-08-19 10:30:00,51.36,51.36,51.32,51.33,27700.0,44.6934,44.6934,44.6585,44.6673,27700.0
2014-08-19 10:40:00,51.33,51.34,51.26,51.27,8000.0,44.6673,44.676,44.6063,44.615,8000.0
2014-08-19 10:50:00,51.27,51.27,51.19,51.21,30800.0,44.615,44.615,44.5454,44.5628,30800.0
2014-08-19 11:00:00,51.21,51.21,51.14,51.18,8200.0,44.5628,44.5628,44.5019,44.5367,8200.0
2014-08-19 11:10:00,51.17,51.22,51.16,51.22,7900.0,44.528,44.5715,44.5193,44.5715,7900.0
2014-08-19 11:20:00,51.22,51.34,51.22,51.34,6300.0,44.5715,44.676,44.5715,44.676,6300.0
2014-08-19 11:30:00,51.33,51.38,51.33,51.35,5400.0,44.6673,44.7108,44.6673,44.6847,5400.0
2014-08-19 11:40:00,51.34,51.42,51.33,51.4,30500.0,44.676,44.7456,44.6673,44.7282,30500.0
2014-08-19 11:50:00,51.38,51.42,51.38,51.39,4200.0,44.7108,44.7456,44.7108,44.7195,4200.0
2014-08-19 12:00:00,51.4,51.42,51.39,51.41,4800.0,44.7282,44.7456,44.7195,44.7369,4800.0
2014-08-19 12:10:00,51.4,51.4,51.32,51.33,32100.0,44.7282,44.7282,44.6585,44.6673,32100.0
2014-08-19 12:20:00,51.34,51.39,51.34,51.38,3500.0,44.676,44.7195,44.676,44.7108,3500.0
2014-08-19 12:30:00,51.38,51.4,51.35,51.38,9200.0,44.7108,44.7282,44.6847,44.7108,9200.0
2014-08-19 12:40:00,51.38,51.39,51.35,51.35,3300.0,44.7108,44.7195,44.6847,44.6847,3300.0
2014-08-19 12:50:00,51.32,51.32,51.27,51.3,23300.0,44.6585,44.6585,44.615,44.6411,23300.0
2014-08-19 13:00:00,51.3,51.35,51.29,51.35,4600.0,44.6411,44.6847,44.6324,44.6847,4600.0
2014-08-19 13:10:00,51.35,51.4,51.33,51.38,7100.0,44.6847,44.7282,44.6673,44.7108,7100.0
2014-08-19 13:20:00,51.4,51.4,51.37,51.38,5200.0,44.7282,44.7282,44.7021,44.7108,5200.0
2014-08-19 13:30:00,51.39,51.4,51.37,51.37,5300.0,44.7195,44.7282,44.7021,44.7021,5300.0
2014-08-19 13:40:00,51.37,51.39,51.37,51.38,21200.0,44.7021,44.7195,44.7021,44.7108,21200.0
2014-08-19 13:50:00,51.4,51.41,51.37,51.37,7800.0,44.7282,44.7369,44.7021,44.7021,7800.0
2014-08-19 14:00:00,51.38,51.4,51.38,51.39,3800.0,44.7108,44.7282,44.7108,44.7195,3800.0
2014-08-19 14:10:00,51.39,51.42,51.39,51.41,13300.0,44.7195,44.7456,44.7195,44.7369,13300.0
2014-08-19 14:20:00,51.41,51.47,51.38,51.4,37600.0,44.7369,44.7891,44.7108,44.7282,37600.0
2014-08-19 14:30:00,51.4,51.45,51.4,51.45,6600.0,44.7282,44.7717,44.7282,44.7717,6600.0
2014-08-19 14:40:00,51.45,51.5,51.45,51.49,11200.0,44.7717,44.8152,44.7717,44.8065,11200.0
2014-08-19 14:50:00,51.48,51.54,51.46,51.51,18900.0,44.7978,44.85,44.7804,44.8239,18900.0
2014-08-19 15:00:00,51.53,51.54,51.49,51.51,18600.0,44.8413,44.85,44.8065,44.8239,18600.0
2014-08-19 15:10:00,51.51,51.54,51.5,51.53,10900.0,44.8239,44.85,44.8152,44.8413,10900.0
2014-08-19 15:20:00,51.53,51.55,51.5,51.54,15100.0,44.8413,44.8587,44.8152,44.85,15100.0
2014-08-19 15:30:00,51.55,51.57,51.53,51.54,16600.0,44.8587,44.8761,44.8413,44.85,16600.0
2014-08-19 15:40:00,51.55,51.59,51.52,51.53,25100.0,44.8587,44.8935,44.8326,44.8413,25100.0
2014-08-19 15:50:00,51.54,51.54,51.49,51.53,64700.0,44.85,44.85,44.8065,44.8413,64700.0
2014-08-20 09:30:00,51.96,52.19,51.91,52.03,89800.0,45.2155,45.4156,45.172,45.2764,89800.0
2014-08-20 09:40:00,52.06,52.08,51.92,51.95,28300.0,45.3025,45.3199,45.1807,45.2068,28300.0
2014-08-20 09:50:00,51.95,51.95,51.79,51.84,15200.0,45.2068,45.2068,45.0675,45.1111,15200.0
2014-08-20 10:00:00,51.82,52.04,51.82,52.04,18000.0,45.0936,45.2851,45.0936,45.2851,18000.0
2014-08-20 10:10:00,51.99,52.2,51.94,52.03,44800.0,45.2416,45.4243,45.1981,45.2764,44800.0
2014-08-20 10:20:00,52.05,52.13,51.97,52.01,26700.0,45.2938,45.3634,45.2242,45.259,26700.0
2014-08-20 10:30:00,52.06,52.19,52.05,52.08,17300.0,45.3025,45.4156,45.2938,45.3199,17300.0
2014-08-20 10:40:00,52.05,52.24,52.0,52.17,36800.0,45.2938,45.4591,45.2503,45.3982,36800.0
2014-08-20 10:50:00,52.2,52.2,52.09,52.12,2600.0,45.4243,45.4243,45.3286,45.3547,2600.0
2014-08-20 11:00:00,52.13,52.14,52.08,52.12,22000.0,45.3634,45.3721,45.3199,45.3547,22000.0
2014-08-20 11:10:00,52.15,52.28,52.15,52.18,9400.0,45.3808,45.4939,45.3808,45.4069,9400.0
2014-08-20 11:20:00,52.16,52.18,52.04,52.05,32600.0,45.3895,45.4069,45.2851,45.2938,32600.0
2014-08-20 11:30:00,52.07,52.07,51.92,51.94,8700.0,45.3112,45.3112,45.1807,45.1981,8700.0
2014-08-20 11:40:00,51.94,51.98,51.93,51.95,5900.0,45.1981,45.2329,45.1894,45.2068,5900.0
2014-08-20 11:50:00,51.95,51.98,51.89,51.98,5700.0,45.2068,45.2329,45.1546,45.2329,5700.0
2014-08-20 12:00:00,51.97,51.97,51.87,51.88,11200.0,45.2242,45.2242,45.1372,45.1459,11200.0
2014-08-20 12:10:00,51.88,51.88,51.82,51.87,6400.0,45.1459,45.1459,45.0936,45.1372,6400.0
2014-08-20 12:20:00,51.88,51.94,51.88,51.91,5000.0,45.1459,45.1981,45.1459,45.172,5000.0
2014-08-20 12:30:00,51.91,51.92,51.9,51.91,4800.0,45.172,45.1807,45.1633,45.172,4800.0
2014-08-20 12:40:00,51.9,51.98,51.9,51.98,5900.0,45.1633,45.2329,45.1633,45.2329,5900.0
2014-08-20 12:50:00,51.98,51.98,51.95,51.97,5100.0,45.2329,45.2329,45.2068,45.2242,5100.0
2014-08-20 13:00:00,51.97,51.98,51.94,51.97,5100.0,45.2242,45.2329,45.1981,45.2242,5100.0
2014-08-20 13:10:00,51.97,51.98,51.95,51.97,7500.0,45.2242,45.2329,45.2068,45.2242,7500.0
2014-08-20 13:20:00,51.95,51.99,51.95,51.98,7400.0,45.2068,45.2416,45.2068,45.2329,7400.0
2014-08-20 13:30:00,51.98,52.03,51.98,51.99,3800.0,45.2329,45.2764,45.2329,45.2416,3800.0
2014-08-20 13:40:00,52.0,52.02,51.95,51.96,6400.0,45.2503,45.2677,45.2068,45.2155,6400.0
2014-08-20 13:50:00,51.97,51.98,51.91,51.91,3100.0,45.2242,45.2329,45.172,45.172,3100.0
2014-08-20 14:00:00,51.91,51.92,51.76,51.76,12100.0,45.172,45.1807,45.0414,45.0414,12100.0
2014-08-20 14:10:00,51.79,51.79,51.7,51.75,10600.0,45.0675,45.0675,44.9892,45.0327,10600.0
2014-08-20 14:20:00,51.77,51.87,51.77,51.81,4800.0,45.0501,45.1372,45.0501,45.0849,4800.0
2014-08-20 14:30:00,51.81,51.88,51.81,51.82,18200.0,45.0849,45.1459,45.0849,45.0936,18200.0
2014-08-20 14:40:00,51.82,51.97,51.81,51.96,8400.0,45.0936,45.2242,45.0849,45.2155,8400.0
2014-08-20 14:50:00,51.97,52.04,51.96,52.0,3600.0,45.2242,45.2851,45.2155,45.2503,3600.0
2014-08-20 15:00:00,51.99,52.01,51.96,51.96,20100.0,45.2416,45.259,45.2155,45.2155,20100.0
2014-08-20 15:10:00,51.97,51.98,51.96,51.97,7500.0,45.2242,45.2329,45.2155,45.2242,7500.0
2014-08-20 15:20:00,51.96,51.99,51.96,51.97,7900.0,45.2155,45.2416,45.2155,45.2242,7900.0
2014-08-20 15:30:00,51.97,52.07,51.96,52.07,26200.0,45.2242,45.3112,45.2155,45.3112,26200.0
2014-08-20 15:40:00,52.06,52.08,52.04,52.06,17300.0,45.3025,45.3199,45.2851,45.3025,17300.0
2014-08-20 15:50:00,52.06,52.08,52.05,52.07,29100.0,45.3025,45.3199,45.2938,45.3112,29100.0
2014-08-21 09:30:00,52.02,52.02,51.63,51.71,19200.0,45.2677,45.2677,44.9283,44.9979,19200.0
2014-08-21 09:40:00,51.65,51.9,51.63,51.69,16000.0,44.9457,45.1633,44.9283,44.9805,16000.0
2014-08-21 09:50:00,51.73,51.73,51.5,51.62,9600.0,45.0153,45.0153,44.8152,44.9196,9600.0
2014-08-21 10:00:00,51.63,51.8,51.46,51.53,13900.0,44.9283,45.0762,44.7804,44.8413,13900.0
2014-08-21 10:10:00,51.48,51.74,51.48,51.74,6900.0,44.7978,45.024,44.7978,45.024,6900.0
2014-08-21 10:20:00,51.72,51.74,51.53,51.58,13700.0,45.0066,45.024,44.8413,44.8848,13700.0
2014-08-21 10:30:00,51.59,51.63,51.52,51.6,7100.0,44.8935,44.9283,44.8326,44.9022,7100.0
2014-08-21 10:40:00,51.6,51.65,51.48,51.52,10800.0,44.9022,44.9457,44.7978,44.8326,10800.0
2014-08-21 10:50:00,51.53,51.62,51.53,51.54,18900.0,44.8413,44.9196,44.8413,44.85,18900.0
2014-08-21 11:00:00,51.56,51.58,51.5,51.5,7500.0,44.8674,44.8848,44.8152,44.8152,7500.0
2014-08-21 11:10:00,51.53,51.6,51.53,51.55,7500.0,44.8413,44.9022,44.8413,44.8587,7500.0
2014-08-21 11:20:00,51.56,51.62,51.56,51.56,11400.0,44.8674,44.9196,44.8674,44.8674,11400.0
2014-08-21 11:30:00,51.56,51.63,51.55,51.6,11600.0,44.8674,44.9283,44.8587,44.9022,11600.0
2014-08-21 11:40:00,51.6,51.71,51.57,51.7,7600.0,44.9022,44.9979,44.8761,44.9892,7600.0
2014-08-21 11:50:00,51.69,51.78,51.69,51.74,7800.0,44.9805,45.0588,44.9805,45.024,7800.0
2014-08-21 12:00:00,51.76,51.79,51.74,51.78,7200.0,45.0414,45.0675,45.024,45.0588,7200.0
2014-08-21 12:10:00,51.78,51.87,51.77,51.86,7900.0,45.0588,45.1372,45.0501,45.1285,7900.0
2014-08-21 12:20:00,51.86,51.86,51.74,51.77,5600.0,45.1285,45.1285,45.024,45.0501,5600.0
2014-08-21 12:30:00,51.77,51.77,51.69,51.71,3600.0,45.0501,45.0501,44.9805,44.9979,3600.0
2014-08-21 12:40:00,51.71,51.71,51.69,51.69,4500.0,44.9979,44.9979,44.9805,44.9805,4500.0
2014-08-21 12:50:00,51.7,51.71,51.67,51.69,12200.0,44.9892,44.9979,44.9631,44.9805,12200.0
2014-08-21 13:00:00,51.7,51.73,51.7,51.73,4800.0,44.9892,45.0153,44.9892,45.0153,4800.0
2014-08-21 13:10:00,51.73,51.8,51.73,51.8,6000.0,45.0153,45.0762,45.0153,45.0762,6000.0
2014-08-21 13:20:00,51.8,51.83,51.8,51.81,7400.0,45.0762,45.1023,45.0762,45.0849,7400.0
2014-08-21 13:30:00,51.81,51.84,51.8,51.8,3700.0,45.0849,45.1111,45.0762,45.0762,3700.0
2014-08-21 13:40:00,51.8,51.8,51.73,51.8,5400.0,45.0762,45.0762,45.0153,45.0762,5400.0
2014-08-21 13:50:00,51.8,51.82,51.72,51.74,5800.0,45.0762,45.0936,45.0066,45.024,5800.0
2014-08-21 14:00:00,51.75,51.78,51.75,51.76,8900.0,45.0327,45.0588,45.0327,45.0414,8900.0
2014-08-21 14:10:00,51.76,51.78,51.76,51.78,8500.0,45.0414,45.0588,45.0414,45.0588,8500.0
2014-08-21 14:20:00,51.78,51.78,51.69,51.7,5200.0,45.0588,45.0588,44.9805,44.9892,5200.0
2014-08-21 14:30:00,51.71,51.73,51.69,51.69,5800.0,44.9979,45.0153,44.9805,44.9805,5800.0
2014-08-21 14:40:00,51.68,51.7,51.67,51.69,5100.0,44.9718,44.9892,44.9631,44.9805,5100.0
2014-08-21 14:50:00,51.71,51.71,51.65,51.67,7000.0,44.9979,44.9979,44.9457,44.9631,7000.0
2014-08-21 15:00:00,51.68,51.7,51.65,51.68,12300.0,44.9718,44.9892,44.9457,44.9718,12300.0
2014-08-21 15:10:00,51.68,51.77,51.68,51.7,10300.0,44.9718,45.0501,44.9718,44.9892,10300.0
2014-08-21 15:20:00,51.71,51.82,51.71,51.8,13100.0,44.9979,45.0936,44.9979,45.0762,13100.0
2014-08-21 15:30:00,51.8,51.84,51.8,51.82,19400.0,45.0762,45.1111,45.0762,45.0936,19400.0
2014-08-21 15:40:00,51.82,51.82,51.76,51.82,31800.0,45.0936,45.0936,45.0414,45.0936,31800.0
2014-08-21 15:50:00,51.81,51.9,51.78,51.8,71100.0,45.0849,45.1633,45.0588,45.0762,71100.0
2014-08-22 09:30:00,51.74,51.91,51.74,51.9,18100.0,45.024,45.172,45.024,45.1633,18100.0
2014-08-22 09:40:00,51.88,51.93,51.88,51.91,17500.0,45.1459,45.1894,45.1459,45.172,17500.0
2014-08-22 09:50:00,51.91,52.09,51.79,52.04,68000.0,45.172,45.3286,45.0675,45.2851,68000.0
2014-08-22 10:00:00,52.09,52.12,52.0,52.03,14700.0,45.3286,45.3547,45.2503,45.2764,14700.0
2014-08-22 10:10:00,52.02,52.1,51.89,51.89,29800.0,45.2677,45.3373,45.1546,45.1546,29800.0
2014-08-22 10:20:00,51.93,51.98,51.84,51.98,7400.0,45.1894,45.2329,45.1111,45.2329,7400.0
2014-08-22 10:30:00,51.98,52.05,51.91,51.91,3700.0,45.2329,45.2938,45.172,45.172,3700.0
2014-08-22 10:40:00,51.92,52.0,51.92,52.0,4900.0,45.1807,45.2503,45.1807,45.2503,4900.0
2014-08-22 10:50:00,52.0,52.04,51.87,51.87,5700.0,45.2503,45.2851,45.1372,45.1372,5700.0
2014-08-22 11:00:00,51.91,51.92,51.82,51.87,12400.0,45.172,45.1807,45.0936,45.1372,12400.0
2014-08-22 11:10:00,51.86,51.88,51.82,51.84,7500.0,45.1285,45.1459,45.0936,45.1111,7500.0
2014-08-22 11:20:00,51.83,51.92,51.83,51.9,7100.0,45.1023,45.1807,45.1023,45.1633,7100.0
2014-08-22 11:30:00,51.9,51.91,51.85,51.85,3200.0,45.1633,45.172,45.1198,45.1198,3200.0
2014-08-22 11:40:00,51.86,51.92,51.86,51.89,5800.0,45.1285,45.1807,45.1285,45.1546,5800.0
2014-08-22 11:50:00,51.91,51.97,51.91,51.95,7300.0,45.172,45.2242,45.172,45.2068,7300.0
2014-08-22 12:00:00,51.95,51.96,51.94,51.96,5500.0,45.2068,45.2155,45.1981,45.2155,5500.0
2014-08-22 12:10:00,51.95,51.98,51.95,51.97,3800.0,45.2068,45.2329,45.2068,45.2242,3800.0
2014-08-22 12:20:00,51.99,52.06,51.98,52.06,4900.0,45.2416,45.3025,45.2329,45.3025,4900.0
2014-08-22 12:30:00,52.08,52.09,52.02,52.05,4300.0,45.3199,45.3286,45.2677,45.2938,4300.0
2014-08-22 12:40:00,52.02,52.02,51.97,51.97,5800.0,45.2677,45.2677,45.2242,45.2242,5800.0
2014-08-22 12:50:00,51.98,52.05,51.98,52.0,3400.0,45.2329,45.2938,45.2329,45.2503,3400.0
2014-08-22 13:00:00,52.0,52.03,52.0,52.03,3100.0,45.2503,45.2764,45.2503,45.2764,3100.0
2014-08-22 13:10:00,52.03,52.03,52.0,52.01,4600.0,45.2764,45.2764,45.2503,45.259,4600.0
2014-08-22 13:20:00,52.02,52.03,52.0,52.03,2500.0,45.2677,45.2764,45.2503,45.2764,2500.0
2014-08-22 13:30:00,52.04,52.06,52.0,52.04,7600.0,45.2851,45.3025,45.2503,45.2851,7600.0
2014-08-22 13:40:00,52.02,52.02,52.0,52.01,4000.0,45.2677,45.2677,45.2503,45.259,4000.0
2014-08-22 13:50:00,52.0,52.03,51.99,52.0,6300.0,45.2503,45.2764,45.2416,45.2503,6300.0
2014-08-22 14:00:00,52.01,52.05,52.01,52.02,4400.0,45.259,45.2938,45.259,45.2677,4400.0
2014-08-22 14:10:00,52.02,52.04,52.0,52.0,5000.0,45.2677,45.2851,45.2503,45.2503,5000.0
2014-08-22 14:20:00,52.01,52.17,51.99,52.11,41200.0,45.259,45.3982,45.2416,45.346,41200.0
2014-08-22 14:30:00,52.08,52.09,51.88,51.93,19700.0,45.3199,45.3286,45.1459,45.1894,19700.0
2014-08-22 14:40:00,51.92,51.96,51.92,51.96,3700.0,45.1807,45.2155,45.1807,45.2155,3700.0
2014-08-22 14:50:00,51.96,52.01,51.94,51.94,5500.0,45.2155,45.259,45.1981,45.1981,5500.0
2014-08-22 15:00:00,51.95,52.04,51.95,52.03,4500.0,45.2068,45.2851,45.2068,45.2764,4500.0
2014-08-22 15:10:00,52.03,52.05,52.0,52.02,6200.0,45.2764,45.2938,45.2503,45.2677,6200.0
2014-08-22 15:20:00,52.02,52.02,52.0,52.0,5300.0,45.2677,45.2677,45.2503,45.2503,5300.0
2014-08-22 15:30:00,52.0,52.02,51.99,52.02,15500.0,45.2503,45.2677,45.2416,45.2677,15500.0
2014-08-22 15:40:00,52.02,52.03,51.87,51.88,20700.0,45.2677,45.2764,45.1372,45.1459,20700.0
2014-08-22 15:50:00,51.9,51.93,51.87,51.88,33200.0,45.1633,45.1894,45.1372,45.1459,33200.0
2014-08-25 09:30:00,51.92,52.02,51.92,51.95,19300.0,45.1807,45.2677,45.1807,45.2068,19300.0
2014-08-25 09:40:00,52.01,52.02,51.8,51.83,8400.0,45.259,45.2677,45.0762,45.1023,8400.0
2014-08-25 09:50:00,51.9,51.92,51.81,51.89,3400.0,45.1633,45.1807,45.0849,45.1546,3400.0
2014-08-25 10:00:00,51.92,51.96,51.75,51.79,32900.0,45.1807,45.2155,45.0327,45.0675,32900.0
2014-08-25 10:10:00,51.8,51.8,51.64,51.66,21300.0,45.0762,45.0762,44.937,44.9544,21300.0
2014-08-25 10:20:00,51.68,51.7,51.57,51.64,9800.0,44.9718,44.9892,44.8761,44.937,9800.0
2014-08-25 10:30:00,51.65,51.69,51.57,51.69,11600.0,44.9457,44.9805,44.8761,44.9805,11600.0
2014-08-25 10:40:00,51.65,51.68,51.57,51.57,11400.0,44.9457,44.9718,44.8761,44.8761,11400.0
2014-08-25 10:50:00,51.59,51.64,51.54,51.62,8500.0,44.8935,44.937,44.85,44.9196,8500.0
2014-08-25 11:00:00,51.65,51.66,51.53,51.53,10100.0,44.9457,44.9544,44.8413,44.8413,10100.0
2014-08-25 11:10:00,51.55,51.56,51.51,51.55,8000.0,44.8587,44.8674,44.8239,44.8587,8000.0
2014-08-25 11:20:00,51.57,51.59,51.53,51.53,10800.0,44.8761,44.8935,44.8413,44.8413,10800.0
2014-08-25 11:30:00,51.56,51.58,51.51,51.53,7200.0,44.8674,44.8848,44.8239,44.8413,7200.0
2014-08-25 11:40:00,51.53,51.53,51.5,51.53,4500.0,44.8413,44.8413,44.8152,44.8413,4500.0
2014-08-25 11:50:00,51.51,51.54,51.5,51.52,4100.0,44.8239,44.85,44.8152,44.8326,4100.0
2014-08-25 12:00:00,51.52,51.54,51.5,51.52,6200.0,44.8326,44.85,44.8152,44.8326,6200.0
2014-08-25 12:10:00,51.54,51.55,51.51,51.54,5800.0,44.85,44.8587,44.8239,44.85,5800.0
2014-08-25 12:20:00,51.54,51.56,51.48,51.48,7200.0,44.85,44.8674,44.7978,44.7978,7200.0
2014-08-25 12:30:00,51.49,51.52,51.48,51.52,9100.0,44.8065,44.8326,44.7978,44.8326,9100.0
2014-08-25 12:40:00,51.51,51.52,51.37,51.37,32700.0,44.8239,44.8326,44.7021,44.7021,32700.0
2014-08-25 12:50:00,51.38,51.4,51.22,51.3,14600.0,44.7108,44.7282,44.5715,44.6411,14600.0
2014-08-25 13:00:00,51.31,51.36,51.29,51.34,5600.0,44.6498,44.6934,44.6324,44.676,5600.0
2014-08-25 13:10:00,51.34,51.37,51.28,51.37,5400.0,44.676,44.7021,44.6237,44.7021,5400.0
2014-08-25 13:20:00,51.37,51.45,51.37,51.37,5700.0,44.7021,44.7717,44.7021,44.7021,5700.0
2014-08-25 13:30:00,51.39,51.41,51.36,51.37,2900.0,44.7195,44.7369,44.6934,44.7021,2900.0
2014-08-25 13:40:00,51.38,51.43,51.37,51.41,4500.0,44.7108,44.7543,44.7021,44.7369,4500.0
2014-08-25 13:50:00,51.42,51.47,51.42,51.47,3200.0,44.7456,44.7891,44.7456,44.7891,3200.0
2014-08-25 14:00:00,51.46,51.48,51.45,51.48,2600.0,44.7804,44.7978,44.7717,44.7978,2600.0
2014-08-25 14:10:00,51.46,51.47,51.44,51.46,4300.0,44.7804,44.7891,44.763,44.7804,4300.0
2014-08-25 14:20:00,51.46,51.49,51.43,51.45,12000.0,44.7804,44.8065,44.7543,44.7717,12000.0
2014-08-25 14:30:00,51.47,51.49,51.44,51.49,1500.0,44.7891,44.8065,44.763,44.8065,1500.0
2014-08-25 14:40:00,51.47,51.49,51.45,51.46,1800.0,44.7891,44.8065,44.7717,44.7804,1800.0
2014-08-25 14:50:00,51.48,51.5,51.46,51.5,2100.0,44.7978,44.8152,44.7804,44.8152,2100.0
2014-08-25 15:00:00,51.48,51.5,51.48,51.49,3100.0,44.7978,44.8152,44.7978,44.8065,3100.0
2014-08-25 15:10:00,51.49,51.51,51.47,51.49,9000.0,44.8065,44.8239,44.7891,44.8065,9000.0
2014-08-25 15:20:00,51.49,51.5,51.46,51.46,5600.0,44.8065,44.8152,44.7804,44.7804,5600.0
2014-08-25 15:30:00,51.47,51.52,51.46,51.51,13700.0,44.7891,44.8326,44.7804,44.8239,13700.0
2014-08-25 15:40:00,51.51,51.52,51.44,51.46,20600.0,44.8239,44.8326,44.763,44.7804,20600.0
2014-08-25 15:50:00,51.45,51.47,51.41,51.46,27700.0,44.7717,44.7891,44.7369,44.7804,27700.0
2014-08-26 09:30:00,51.69,52.02,51.69,51.99,19100.0,44.9805,45.2677,44.9805,45.2416,19100.0
2014-08-26 09:40:00,51.94,52.0,51.83,51.85,13300.0,45.1981,45.2503,45.1023,45.1198,13300.0
2014-08-26 09:50:00,51.89,52.0,51.84,51.91,14200.0,45.1546,45.2503,45.1111,45.172,14200.0
2014-08-26 10:00:00,51.89,51.99,51.88,51.89,20900.0,45.1546,45.2416,45.1459,45.1546,20900.0
2014-08-26 10:10:00,51.91,51.99,51.89,51.89,10100.0,45.172,45.2416,45.1546,45.1546,10100.0
2014-08-26 10:20:00,51.91,51.95,51.89,51.9,8000.0,45.172,45.2068,45.1546,45.1633,8000.0
2014-08-26 10:30:00,51.93,52.0,51.92,51.94,11400.0,45.1894,45.2503,45.1807,45.1981,11400.0
2014-08-26 10:40:00,51.92,52.17,51.9,52.04,31900.0,45.1807,45.3982,45.1633,45.2851,31900.0
2014-08-26 10:50:00,52.03,52.05,52.0,52.01,4700.0,45.2764,45.2938,45.2503,45.259,4700.0
2014-08-26 11:00:00,52.03,52.16,52.03,52.12,12700.0,45.2764,45.3895,45.2764,45.3547,12700.0
2014-08-26 11:10:00,52.14,52.14,52.09,52.09,8300.0,45.3721,45.3721,45.3286,45.3286,8300.0
2014-08-26 11:20:00,52.1,52.18,52.1,52.14,4700.0,45.3373,45.4069,45.3373,45.3721,4700.0
2014-08-26 11:30:00,52.13,52.15,52.1,52.14,7200.0,45.3634,45.3808,45.3373,45.3721,7200.0
2014-08-26 11:40:00,52.11,52.32,52.11,52.21,24900.0,45.346,45.5287,45.346,45.433,24900.0
2014-08-26 11:50:00,52.19,52.24,52.19,52.21,8500.0,45.4156,45.4591,45.4156,45.433,8500.0
2014-08-26 12:00:00,52.21,52.25,52.19,52.24,8300.0,45.433,45.4678,45.4156,45.4591,8300.0
2014-08-26 12:10:00,52.22,52.22,52.12,52.12,7600.0,45.4417,45.4417,45.3547,45.3547,7600.0
2014-08-26 12:20:00,52.13,52.18,52.13,52.18,4500.0,45.3634,45.4069,45.3634,45.4069,4500.0
2014-08-26 12:30:00,52.18,52.23,52.17,52.19,7400.0,45.4069,45.4504,45.3982,45.4156,7400.0
2014-08-26 12:40:00,52.2,52.2,52.16,52.18,5400.0,45.4243,45.4243,45.3895,45.4069,5400.0
2014-08-26 12:50:00,52.18,52.2,52.16,52.18,18600.0,45.4069,45.4243,45.3895,45.4069,18600.0
2014-08-26 13:00:00,52.18,52.2,52.07,52.08,9400.0,45.4069,45.4243,45.3112,45.3199,9400.0
2014-08-26 13:10:00,52.08,52.08,52.06,52.07,2200.0,45.3199,45.3199,45.3025,45.3112,2200.0
2014-08-26 13:20:00,52.06,52.12,52.04,52.07,8500.0,45.3025,45.3547,45.2851,45.3112,8500.0
2014-08-26 13:30:00,52.08,52.13,52.05,52.08,4900.0,45.3199,45.3634,45.2938,45.3199,4900.0
2014-08-26 13:40:00,52.09,52.12,52.09,52.11,6500.0,45.3286,45.3547,45.3286,45.346,6500.0
2014-08-26 13:50:00,52.09,52.13,52.08,52.1,8500.0,45.3286,45.3634,45.3199,45.3373,8500.0
2014-08-26 14:00:00,52.12,52.23,52.11,52.23,12500.0,45.3547,45.4504,45.346,45.4504,12500.0
2014-08-26 14:10:00,52.21,52.23,52.18,52.19,8000.0,45.433,45.4504,45.4069,45.4156,8000.0
2014-08-26 14:20:00,52.19,52.22,52.18,52.2,10500.0,45.4156,45.4417,45.4069,45.4243,10500.0
2014-08-26 14:30:00,52.21,52.25,52.18,52.23,5600.0,45.433,45.4678,45.4069,45.4504,5600.0
2014-08-26 14:40:00,52.23,52.26,52.2,52.22,8800.0,45.4504,45.4765,45.4243,45.4417,8800.0
2014-08-26 14:50:00,52.21,52.26,52.18,52.24,13000.0,45.433,45.4765,45.4069,45.4591,13000.0
2014-08-26 15:00:00,52.23,52.3,52.23,52.27,10200.0,45.4504,45.5113,45.4504,45.4852,10200.0
2014-08-26 15:10:00,52.28,52.32,52.24,52.31,10700.0,45.4939,45.5287,45.4591,45.52,10700.0
2014-08-26 15:20:00,52.31,52.31,52.25,52.28,20700.0,45.52,45.52,45.4678,45.4939,20700.0
2014-08-26 15:30:00,52.28,52.29,52.15,52.16,32100.0,45.4939,45.5026,45.3808,45.3895,32100.0
2014-08-26 15:40:00,52.17,52.22,52.13,52.14,41500.0,45.3982,45.4417,45.3634,45.3721,41500.0
2014-08-26 15:50:00,52.14,52.15,52.05,52.12,65200.0,45.3721,45.3808,45.2938,45.3547,65200.0
2014-08-27 09:30:00,52.5,52.53,52.41,52.53,22000.0,45.6854,45.7115,45.6071,45.7115,22000.0
2014-08-27 09:40:00,52.46,52.65,52.44,52.65,16900.0,45.6506,45.8159,45.6332,45.8159,16900.0
2014-08-27 09:50:00,52.64,52.64,52.49,52.55,13500.0,45.8072,45.8072,45.6767,45.7289,13500.0
2014-08-27 10:00:00,52.55,52.56,52.37,52.39,9100.0,45.7289,45.7376,45.5723,45.5897,9100.0
2014-08-27 10:10:00,52.41,52.5,52.38,52.47,4200.0,45.6071,45.6854,45.581,45.6593,4200.0
2014-08-27 10:20:00,52.43,52.5,52.38,52.4,6200.0,45.6245,45.6854,45.581,45.5984,6200.0
2014-08-27 10:30:00,52.43,52.47,52.42,52.43,2100.0,45.6245,45.6593,45.6158,45.6245,2100.0
2014-08-27 10:40:00,52.42,52.43,52.4,52.42,3700.0,45.6158,45.6245,45.5984,45.6158,3700.0
2014-08-27 10:50:00,52.44,52.44,52.42,52.43,4300.0,45.6332,45.6332,45.6158,45.6245,4300.0
2014-08-27 11:00:00,52.43,52.44,52.42,52.42,4700.0,45.6245,45.6332,45.6158,45.6158,4700.0
2014-08-27 11:10:00,52.43,52.43,52.36,52.37,8400.0,45.6245,45.6245,45.5636,45.5723,8400.0
2014-08-27 11:20:00,52.37,52.41,52.37,52.38,2700.0,45.5723,45.6071,45.5723,45.581,2700.0
2014-08-27 11:30:00,52.37,52.43,52.37,52.37,12000.0,45.5723,45.6245,45.5723,45.5723,12000.0
2014-08-27 11:40:00,52.39,52.43,52.37,52.38,1800.0,45.5897,45.6245,45.5723,45.581,1800.0
2014-08-27 11:50:00,52.38,52.42,52.38,52.38,12000.0,45.581,45.6158,45.581,45.581,12000.0
2014-08-27 12:00:00,52.39,52.41,52.37,52.37,3600.0,45.5897,45.6071,45.5723,45.5723,3600.0
2014-08-27 12:10:00,52.36,52.37,52.35,52.35,4100.0,45.5636,45.5723,45.5549,45.5549,4100.0
2014-08-27 12:20:00,52.35,52.37,52.35,52.36,3700.0,45.5549,45.5723,45.5549,45.5636,3700.0
2014-08-27 12:30:00,52.36,52.39,52.35,52.36,2900.0,45.5636,45.5897,45.5549,45.5636,2900.0
2014-08-27 12:40:00,52.36,52.39,52.36,52.38,2700.0,45.5636,45.5897,45.5636,45.581,2700.0
2014-08-27 12:50:00,52.38,52.4,52.38,52.39,2600.0,45.581,45.5984,45.581,45.5897,2600.0
2014-08-27 13:00:00,52.38,52.4,52.38,52.39,3300.0,45.581,45.5984,45.581,45.5897,3300.0
2014-08-27 13:10:00,52.39,52.43,52.38,52.38,3100.0,45.5897,45.6245,45.581,45.581,3100.0
2014-08-27 13:20:00,52.38,52.4,52.34,52.4,4500.0,45.581,45.5984,45.5462,45.5984,4500.0
2014-08-27 13:30:00,52.42,52.44,52.39,52.42,4100.0,45.6158,45.6332,45.5897,45.6158,4100.0
2014-08-27 13:40:00,52.43,52.45,52.4,52.4,3800.0,45.6245,45.6419,45.5984,45.5984,3800.0
2014-08-27 13:50:00,52.38,52.46,52.37,52.46,5700.0,45.581,45.6506,45.5723,45.6506,5700.0
2014-08-27 14:00:00,52.45,52.52,52.45,52.52,9600.0,45.6419,45.7028,45.6419,45.7028,9600.0
2014-08-27 14:10:00,52.51,52.52,52.49,52.5,6300.0,45.6941,45.7028,45.6767,45.6854,6300.0
2014-08-27 14:20:00,52.51,52.57,52.51,52.56,12300.0,45.6941,45.7463,45.6941,45.7376,12300.0
2014-08-27 14:30:00,52.56,52.56,52.5,52.52,6800.0,45.7376,45.7376,45.6854,45.7028,6800.0
2014-08-27 14:40:00,52.5,52.55,52.45,52.53,8700.0,45.6854,45.7289,45.6419,45.7115,8700.0
2014-08-27 14:50:00,52.5,52.51,52.41,52.42,3700.0,45.6854,45.6941,45.6071,45.6158,3700.0
2014-08-27 15:00:00,52.42,52.44,52.39,52.44,5700.0,45.6158,45.6332,45.5897,45.6332,5700.0
2014-08-27 15:10:00,52.43,52.45,52.42,52.43,4600.0,45.6245,45.6419,45.6158,45.6245,4600.0
2014-08-27 15:20:00,52.43,52.43,52.38,52.39,15900.0,45.6245,45.6245,45.581,45.5897,15900.0
2014-08-27 15:30:00,52.41,52.45,52.39,52.45,10700.0,45.6071,45.6419,45.5897,45.6419,10700.0
2014-08-27 15:40:00,52.47,52.51,52.44,52.5,21000.0,45.6593,45.6941,45.6332,45.6854,21000.0
2014-08-27 15:50:00,52.5,52.51,52.45,52.49,45900.0,45.6854,45.6941,45.6419,45.6767,45900.0
2014-08-28 09:30:00,52.67,53.08,52.65,52.98,50400.0,45.8333,46.1901,45.8159,46.1031,50400.0
2014-08-28 09:40:00,53.01,53.07,52.98,53.01,6600.0,46.1292,46.1814,46.1031,46.1292,6600.0
2014-08-28 09:50:00,53.08,53.14,53.04,53.08,23800.0,46.1901,46.2423,46.1553,46.1901,23800.0
2014-08-28 10:00:00,53.06,53.13,53.01,53.02,17300.0,46.1727,46.2336,46.1292,46.1379,17300.0
2014-08-28 10:10:00,53.02,53.05,53.0,53.0,16900.0,46.1379,46.164,46.1205,46.1205,16900.0
2014-08-28 10:20:00,53.01,53.05,52.93,52.99,139600.0,46.1292,46.164,46.0596,46.1118,139600.0
2014-08-28 10:30:00,52.99,52.99,52.75,52.83,34900.0,46.1118,46.1118,45.9029,45.9725,34900.0
2014-08-28 10:40:00,52.78,52.84,52.72,52.75,10200.0,45.929,45.9812,45.8768,45.9029,10200.0
2014-08-28 10:50:00,52.75,52.79,52.69,52.79,7700.0,45.9029,45.9377,45.8507,45.9377,7700.0
2014-08-28 11:00:00,52.8,52.84,52.74,52.79,11800.0,45.9464,45.9812,45.8942,45.9377,11800.0
2014-08-28 11:10:00,52.8,52.82,52.75,52.76,9100.0,45.9464,45.9638,45.9029,45.9116,9100.0
2014-08-28 11:20:00,52.77,52.81,52.76,52.8,27800.0,45.9203,45.9551,45.9116,45.9464,27800.0
2014-08-28 11:30:00,52.8,52.82,52.78,52.78,11900.0,45.9464,45.9638,45.929,45.929,11900.0
2014-08-28 11:40:00,52.78,52.8,52.78,52.79,8500.0,45.929,45.9464,45.929,45.9377,8500.0
2014-08-28 11:50:00,52.78,52.82,52.78,52.82,42900.0,45.929,45.9638,45.929,45.9638,42900.0
2014-08-28 12:00:00,52.81,52.82,52.78,52.78,18100.0,45.9551,45.9638,45.929,45.929,18100.0
2014-08-28 12:10:00,52.78,52.8,52.71,52.78,14400.0,45.929,45.9464,45.8681,45.929,14400.0
2014-08-28 12:20:00,52.78,52.81,52.75,52.8,4800.0,45.929,45.9551,45.9029,45.9464,4800.0
2014-08-28 12:30:00,52.8,52.82,52.8,52.82,5600.0,45.9464,45.9638,45.9464,45.9638,5600.0
2014-08-28 12:40:00,52.83,52.83,52.8,52.82,2500.0,45.9725,45.9725,45.9464,45.9638,2500.0
2014-08-28 12:50:00,52.81,52.81,52.79,52.79,4500.0,45.9551,45.9551,45.9377,45.9377,4500.0
2014-08-28 13:00:00,52.8,52.81,52.78,52.79,13400.0,45.9464,45.9551,45.929,45.9377,13400.0
2014-08-28 13:10:00,52.79,52.81,52.78,52.78,20700.0,45.9377,45.9551,45.929,45.929,20700.0
2014-08-28 13:20:00,52.8,52.84,52.78,52.83,8000.0,45.9464,45.9812,45.929,45.9725,8000.0
2014-08-28 13:30:00,52.84,52.85,52.8,52.84,5500.0,45.9812,45.99,45.9464,45.9812,5500.0
2014-08-28 13:40:00,52.85,52.87,52.83,52.85,2900.0,45.99,46.0074,45.9725,45.99,2900.0
2014-08-28 13:50:00,52.86,52.88,52.85,52.85,4800.0,45.9987,46.0161,45.99,45.99,4800.0
2014-08-28 14:00:00,52.85,52.89,52.85,52.86,7800.0,45.99,46.0248,45.99,45.9987,7800.0
2014-08-28 14:10:00,52.85,52.89,52.84,52.84,29400.0,45.99,46.0248,45.9812,45.9812,29400.0
2014-08-28 14:20:00,52.85,52.87,52.84,52.86,7200.0,45.99,46.0074,45.9812,45.9987,7200.0
2014-08-28 14:30:00,52.82,52.89,52.82,52.89,9400.0,45.9638,46.0248,45.9638,46.0248,9400.0
2014-08-28 14:40:00,52.9,53.0,52.88,52.98,16400.0,46.0335,46.1205,46.0161,46.1031,16400.0
2014-08-28 14:50:00,52.96,52.96,52.86,52.89,5600.0,46.0857,46.0857,45.9987,46.0248,5600.0
2014-08-28 15:00:00,52.89,52.93,52.85,52.92,13800.0,46.0248,46.0596,45.99,46.0509,13800.0
2014-08-28 15:10:00,52.91,52.92,52.85,52.92,6100.0,46.0422,46.0509,45.99,46.0509,6100.0
2014-08-28 15:20:00,52.92,52.93,52.85,52.87,43000.0,46.0509,46.0596,45.99,46.0074,43000.0
2014-08-28 15:30:00,52.89,52.96,52.89,52.93,9500.0,46.0248,46.0857,46.0248,46.0596,9500.0
2014-08-28 15:40:00,52.93,52.98,52.9,52.94,43000.0,46.0596,46.1031,46.0335,46.0683,43000.0
2014-08-28 15:50:00,52.94,52.95,52.88,52.94,54800.0,46.0683,46.077,46.0161,46.0683,54800.0
2014-08-29 09:30:00,53.18,53.23,53.02,53.19,18500.0,46.2771,46.3206,46.1379,46.2858,18500.0
2014-08-29 09:40:00,53.19,53.23,53.01,53.04,9900.0,46.2858,46.3206,46.1292,46.1553,9900.0
2014-08-29 09:50:00,53.01,53.13,53.01,53.08,9900.0,46.1292,46.2336,46.1292,46.1901,9900.0
2014-08-29 10:00:00,53.1,53.13,53.01,53.01,10700.0,46.2075,46.2336,46.1292,46.1292,10700.0
2014-08-29 10:10:00,53.01,53.08,53.01,53.05,9400.0,46.1292,46.1901,46.1292,46.164,9400.0
2014-08-29 10:20:00,53.04,53.11,53.03,53.06,10100.0,46.1553,46.2162,46.1466,46.1727,10100.0
2014-08-29 10:30:00,53.05,53.16,53.05,53.16,10600.0,46.164,46.2597,46.164,46.2597,10600.0
2014-08-29 10:40:00,53.13,53.17,53.1,53.15,3500.0,46.2336,46.2684,46.2075,46.251,3500.0
2014-08-29 10:50:00,53.18,53.23,53.16,53.23,7100.0,46.2771,46.3206,46.2597,46.3206,7100.0
2014-08-29 11:00:00,53.24,53.3,53.24,53.27,9400.0,46.3293,46.3815,46.3293,46.3554,9400.0
2014-08-29 11:10:00,53.26,53.45,53.26,53.43,19200.0,46.3467,46.5121,46.3467,46.4947,19200.0
2014-08-29 11:20:00,53.43,53.5,53.38,53.4,8400.0,46.4947,46.5556,46.4512,46.4686,8400.0
2014-08-29 11:30:00,53.4,53.46,53.36,53.39,10900.0,46.4686,46.5208,46.4338,46.4599,10900.0
2014-08-29 11:40:00,53.39,53.39,53.32,53.35,3600.0,46.4599,46.4599,46.3989,46.4251,3600.0
2014-08-29 11:50:00,53.35,53.38,53.35,53.37,7000.0,46.4251,46.4512,46.4251,46.4425,7000.0
2014-08-29 12:00:00,53.39,53.41,53.35,53.41,9200.0,46.4599,46.4773,46.4251,46.4773,9200.0
2014-08-29 12:10:00,53.39,53.44,53.39,53.41,8900.0,46.4599,46.5034,46.4599,46.4773,8900.0
2014-08-29 12:20:00,53.42,53.43,53.36,53.39,6500.0,46.486,46.4947,46.4338,46.4599,6500.0
2014-08-29 12:30:00,53.4,53.4,53.35,53.37,5700.0,46.4686,46.4686,46.4251,46.4425,5700.0
2014-08-29 12:40:00,53.36,53.38,53.34,53.36,6500.0,46.4338,46.4512,46.4163,46.4338,6500.0
2014-08-29 12:50:00,53.35,53.37,53.35,53.36,5700.0,46.4251,46.4425,46.4251,46.4338,5700.0
2014-08-29 13:00:00,53.35,53.36,53.34,53.35,2900.0,46.4251,46.4338,46.4163,46.4251,2900.0
2014-08-29 13:10:00,53.35,53.36,53.33,53.35,8200.0,46.4251,46.4338,46.4076,46.4251,8200.0
2014-08-29 13:20:00,53.34,53.35,53.27,53.29,5300.0,46.4163,46.4251,46.3554,46.3728,5300.0
2014-08-29 13:30:00,53.29,53.29,53.25,53.26,3200.0,46.3728,46.3728,46.338,46.3467,3200.0
2014-08-29 13:40:00,53.26,53.26,53.22,53.22,5700.0,46.3467,46.3467,46.3119,46.3119,5700.0
2014-08-29 13:50:00,53.23,53.26,53.2,53.25,3300.0,46.3206,46.3467,46.2945,46.338,3300.0
2014-08-29 14:00:00,53.25,53.29,53.25,53.25,8700.0,46.338,46.3728,46.338,46.338,8700.0
2014-08-29 14:10:00,53.25,53.27,53.24,53.25,6900.0,46.338,46.3554,46.3293,46.338,6900.0
2014-08-29 14:20:00,53.25,53.28,53.25,53.26,4800.0,46.338,46.3641,46.338,46.3467,4800.0
2014-08-29 14:30:00,53.26,53.28,53.23,53.28,5500.0,46.3467,46.3641,46.3206,46.3641,5500.0
2014-08-29 14:40:00,53.27,53.28,53.24,53.26,4500.0,46.3554,46.3641,46.3293,46.3467,4500.0
2014-08-29 14:50:00,53.26,53.26,53.22,53.23,4500.0,46.3467,46.3467,46.3119,46.3206,4500.0
2014-08-29 15:00:00,53.23,53.23,53.15,53.15,5600.0,46.3206,46.3206,46.251,46.251,5600.0
2014-08-29 15:10:00,53.15,53.18,53.15,53.16,6300.0,46.251,46.2771,46.251,46.2597,6300.0
2014-08-29 15:20:00,53.16,53.16,53.11,53.12,8200.0,46.2597,46.2597,46.2162,46.2249,8200.0
2014-08-29 15:30:00,53.13,53.14,53.09,53.12,10800.0,46.2336,46.2423,46.1988,46.2249,10800.0
2014-08-29 15:40:00,53.12,53.15,53.09,53.09,23900.0,46.2249,46.251,46.1988,46.1988,23900.0
2014-08-29 15:50:00,53.11,53.12,53.03,53.06,94600.0,46.2162,46.2249,46.1466,46.1727,94600.0
2014-09-02 09:30:00,53.0,53.39,52.93,53.03,50100.0,46.1205,46.4599,46.0596,46.1466,50100.0
2014-09-02 09:40:00,53.05,53.19,52.97,53.16,36600.0,46.164,46.2858,46.0944,46.2597,36600.0
2014-09-02 09:50:00,53.16,53.3,53.11,53.3,20000.0,46.2597,46.3815,46.2162,46.3815,20000.0
2014-09-02 10:00:00,53.31,53.43,53.23,53.23,28000.0,46.3902,46.4947,46.3206,46.3206,28000.0
2014-09-02 10:10:00,53.27,53.32,53.21,53.22,17900.0,46.3554,46.3989,46.3032,46.3119,17900.0
2014-09-02 10:20:00,53.23,53.24,53.15,53.15,9900.0,46.3206,46.3293,46.251,46.251,9900.0
2014-09-02 10:30:00,53.15,53.16,52.85,52.85,23000.0,46.251,46.2597,45.99,45.99,23000.0
2014-09-02 10:40:00,52.85,53.02,52.85,53.02,12600.0,45.99,46.1379,45.99,46.1379,12600.0
2014-09-02 10:50:00,53.04,53.05,52.96,52.98,13100.0,46.1553,46.164,46.0857,46.1031,13100.0
2014-09-02 11:00:00,53.02,53.02,52.93,52.95,11800.0,46.1379,46.1379,46.0596,46.077,11800.0
2014-09-02 11:10:00,52.96,52.96,52.8,52.8,13000.0,46.0857,46.0857,45.9464,45.9464,13000.0
2014-09-02 11:20:00,52.8,52.89,52.8,52.85,12800.0,45.9464,46.0248,45.9464,45.99,12800.0
2014-09-02 11:30:00,52.85,53.01,52.85,52.99,10200.0,45.99,46.1292,45.99,46.1118,10200.0
2014-09-02 11:40:00,53.0,53.01,52.92,52.95,14700.0,46.1205,46.1292,46.0509,46.077,14700.0
2014-09-02 11:50:00,52.95,52.95,52.86,52.9,5800.0,46.077,46.077,45.9987,46.0335,5800.0
2014-09-02 12:00:00,52.92,52.95,52.91,52.95,14500.0,46.0509,46.077,46.0422,46.077,14500.0
2014-09-02 12:10:00,52.94,52.95,52.94,52.95,7500.0,46.0683,46.077,46.0683,46.077,7500.0
2014-09-02 12:20:00,52.95,52.95,52.94,52.94,5500.0,46.077,46.077,46.0683,46.0683,5500.0
2014-09-02 12:30:00,52.94,52.95,52.87,52.88,12000.0,46.0683,46.077,46.0074,46.0161,12000.0
2014-09-02 12:40:00,52.89,52.91,52.82,52.86,6400.0,46.0248,46.0422,45.9638,45.9987,6400.0
2014-09-02 12:50:00,52.86,52.86,52.82,52.83,6400.0,45.9987,45.9987,45.9638,45.9725,6400.0
2014-09-02 13:00:00,52.83,52.92,52.82,52.92,5400.0,45.9725,46.0509,45.9638,46.0509,5400.0
2014-09-02 13:10:00,52.92,53.03,52.91,52.99,11900.0,46.0509,46.1466,46.0422,46.1118,11900.0
2014-09-02 13:20:00,52.98,52.99,52.85,52.85,7300.0,46.1031,46.1118,45.99,45.99,7300.0
2014-09-02 13:30:00,52.86,52.96,52.86,52.96,8200.0,45.9987,46.0857,45.9987,46.0857,8200.0
2014-09-02 13:40:00,52.94,52.94,52.89,52.91,9400.0,46.0683,46.0683,46.0248,46.0422,9400.0
2014-09-02 13:50:00,52.92,52.93,52.88,52.9,9600.0,46.0509,46.0596,46.0161,46.0335,9600.0
2014-09-02 14:00:00,52.91,52.92,52.89,52.89,10500.0,46.0422,46.0509,46.0248,46.0248,10500.0
2014-09-02 14:10:00,52.89,52.92,52.83,52.89,13800.0,46.0248,46.0509,45.9725,46.0248,13800.0
2014-09-02 14:20:00,52.89,52.92,52.88,52.91,13000.0,46.0248,46.0509,46.0161,46.0422,13000.0
2014-09-02 14:30:00,52.91,52.91,52.89,52.89,6200.0,46.0422,46.0422,46.0248,46.0248,6200.0
2014-09-02 14:40:00,52.89,52.92,52.89,52.92,9300.0,46.0248,46.0509,46.0248,46.0509,9300.0
2014-09-02 14:50:00,52.91,52.92,52.9,52.9,11200.0,46.0422,46.0509,46.0335,46.0335,11200.0
2014-09-02 15:00:00,52.9,52.92,52.89,52.9,22100.0,46.0335,46.0509,46.0248,46.0335,22100.0
2014-09-02 15:10:00,52.89,52.91,52.89,52.9,21300.0,46.0248,46.0422,46.0248,46.0335,21300.0
2014-09-02 15:20:00,52.91,52.91,52.88,52.88,17600.0,46.0422,46.0422,46.0161,46.0161,17600.0
2014-09-02 15:30:00,52.88,52.91,52.88,52.9,23300.0,46.0161,46.0422,46.0161,46.0335,23300.0
2014-09-02 15:40:00,52.88,52.92,52.88,52.9,37900.0,46.0161,46.0509,46.0161,46.0335,37900.0
2014-09-02 15:50:00,52.88,52.91,52.87,52.87,70100.0,46.0161,46.0422,46.0074,46.0074,70100.0
2014-09-03 09:30:00,53.25,53.49,53.21,53.22,46400.0,46.338,46.5469,46.3032,46.3119,46400.0
2014-09-03 09:40:00,53.26,53.36,53.23,53.24,12300.0,46.3467,46.4338,46.3206,46.3293,12300.0
2014-09-03 09:50:00,53.25,53.28,53.2,53.2,29700.0,46.338,46.3641,46.2945,46.2945,29700.0
2014-09-03 10:00:00,53.19,53.23,53.17,53.21,21100.0,46.2858,46.3206,46.2684,46.3032,21100.0
2014-09-03 10:10:00,53.22,53.22,53.2,53.2,21400.0,46.3119,46.3119,46.2945,46.2945,21400.0
2014-09-03 10:20:00,53.21,53.21,53.2,53.21,18900.0,46.3032,46.3032,46.2945,46.3032,18900.0
2014-09-03 10:30:00,53.21,53.22,53.2,53.22,13300.0,46.3032,46.3119,46.2945,46.3119,13300.0
2014-09-03 10:40:00,53.22,53.24,53.2,53.22,21700.0,46.3119,46.3293,46.2945,46.3119,21700.0
2014-09-03 10:50:00,53.22,53.23,53.2,53.21,17200.0,46.3119,46.3206,46.2945,46.3032,17200.0
2014-09-03 11:00:00,53.21,53.29,53.2,53.28,10700.0,46.3032,46.3728,46.2945,46.3641,10700.0
2014-09-03 11:10:00,53.28,53.34,53.28,53.31,8100.0,46.3641,46.4163,46.3641,46.3902,8100.0
2014-09-03 11:20:00,53.31,53.32,53.23,53.24,15700.0,46.3902,46.3989,46.3206,46.3293,15700.0
2014-09-03 11:30:00,53.24,53.26,53.23,53.23,8500.0,46.3293,46.3467,46.3206,46.3206,8500.0
2014-09-03 11:40:00,53.23,53.24,53.22,53.22,13000.0,46.3206,46.3293,46.3119,46.3119,13000.0
2014-09-03 11:50:00,53.21,53.24,53.21,53.21,17900.0,46.3032,46.3293,46.3032,46.3032,17900.0
2014-09-03 12:00:00,53.22,53.23,53.21,53.22,14100.0,46.3119,46.3206,46.3032,46.3119,14100.0
2014-09-03 12:10:00,53.22,53.24,53.21,53.23,3300.0,46.3119,46.3293,46.3032,46.3206,3300.0
2014-09-03 12:20:00,53.22,53.24,53.22,53.22,9000.0,46.3119,46.3293,46.3119,46.3119,9000.0
2014-09-03 12:30:00,53.21,53.23,53.2,53.23,7800.0,46.3032,46.3206,46.2945,46.3206,7800.0
2014-09-03 12:40:00,53.24,53.24,53.2,53.22,7300.0,46.3293,46.3293,46.2945,46.3119,7300.0
2014-09-03 12:50:00,53.21,53.23,53.21,53.23,4100.0,46.3032,46.3206,46.3032,46.3206,4100.0
2014-09-03 13:00:00,53.22,53.24,53.21,53.23,6900.0,46.3119,46.3293,46.3032,46.3206,6900.0
2014-09-03 13:10:00,53.22,53.24,53.22,53.23,5600.0,46.3119,46.3293,46.3119,46.3206,5600.0
2014-09-03 13:20:00,53.22,53.26,53.22,53.26,10700.0,46.3119,46.3467,46.3119,46.3467,10700.0
2014-09-03 13:30:00,53.27,53.32,53.25,53.27,16800.0,46.3554,46.3989,46.338,46.3554,16800.0
2014-09-03 13:40:00,53.27,53.29,53.25,53.27,4000.0,46.3554,46.3728,46.338,46.3554,4000.0
2014-09-03 13:50:00,53.26,53.29,53.23,53.29,6700.0,46.3467,46.3728,46.3206,46.3728,6700.0
2014-09-03 14:00:00,53.29,53.3,53.24,53.26,8200.0,46.3728,46.3815,46.3293,46.3467,8200.0
2014-09-03 14:10:00,53.25,53.29,53.25,53.28,8300.0,46.338,46.3728,46.338,46.3641,8300.0
2014-09-03 14:20:00,53.28,53.3,53.25,53.27,8600.0,46.3641,46.3815,46.338,46.3554,8600.0
2014-09-03 14:30:00,53.27,53.32,53.26,53.3,4700.0,46.3554,46.3989,46.3467,46.3815,4700.0
2014-09-03 14:40:00,53.3,53.3,53.24,53.24,8700.0,46.3815,46.3815,46.3293,46.3293,8700.0
2014-09-03 14:50:00,53.23,53.25,53.21,53.21,23700.0,46.3206,46.338,46.3032,46.3032,23700.0
2014-09-03 15:00:00,53.21,53.27,53.21,53.27,21100.0,46.3032,46.3554,46.3032,46.3554,21100.0
2014-09-03 15:10:00,53.27,53.31,53.25,53.3,37200.0,46.3554,46.3902,46.338,46.3815,37200.0
2014-09-03 15:20:00,53.3,53.34,53.29,53.29,12500.0,46.3815,46.4163,46.3728,46.3728,12500.0
2014-09-03 15:30:00,53.29,53.29,53.25,53.26,18800.0,46.3728,46.3728,46.338,46.3467,18800.0
2014-09-03 15:40:00,53.26,53.28,53.25,53.27,47400.0,46.3467,46.3641,46.338,46.3554,47400.0
2014-09-03 15:50:00,53.27,53.33,53.25,53.31,80900.0,46.3554,46.4076,46.338,46.3902,80900.0
2014-09-04 09:30:00,53.5,53.65,53.47,53.56,66900.0,46.5556,46.6861,46.5295,46.6078,66900.0
2014-09-04 09:40:00,53.56,53.66,53.5,53.55,26000.0,46.6078,46.6948,46.5556,46.5991,26000.0
2014-09-04 09:50:00,53.54,53.58,53.46,53.56,10800.0,46.5904,46.6252,46.5208,46.6078,10800.0
2014-09-04 10:00:00,53.59,53.63,53.5,53.5,18000.0,46.6339,46.6687,46.5556,46.5556,18000.0
2014-09-04 10:10:00,53.51,53.59,53.45,53.45,20800.0,46.5643,46.6339,46.5121,46.5121,20800.0
2014-09-04 10:20:00,53.48,53.53,53.4,53.52,24300.0,46.5382,46.5817,46.4686,46.573,24300.0
2014-09-04 10:30:00,53.51,53.55,53.48,53.52,8700.0,46.5643,46.5991,46.5382,46.573,8700.0
2014-09-04 10:40:00,53.51,53.57,53.5,53.54,10200.0,46.5643,46.6165,46.5556,46.5904,10200.0
2014-09-04 10:50:00,53.54,53.55,53.5,53.51,9300.0,46.5904,46.5991,46.5556,46.5643,9300.0
2014-09-04 11:00:00,53.52,53.53,53.47,53.47,8900.0,46.573,46.5817,46.5295,46.5295,8900.0
2014-09-04 11:10:00,53.49,53.49,53.4,53.45,11200.0,46.5469,46.5469,46.4686,46.5121,11200.0
2014-09-04 11:20:00,53.45,53.46,53.42,53.43,5300.0,46.5121,46.5208,46.486,46.4947,5300.0
2014-09-04 11:30:00,53.41,53.44,53.38,53.43,13700.0,46.4773,46.5034,46.4512,46.4947,13700.0
2014-09-04 11:40:00,53.42,53.43,53.39,53.42,7100.0,46.486,46.4947,46.4599,46.486,7100.0
2014-09-04 11:50:00,53.42,53.44,53.4,53.4,7600.0,46.486,46.5034,46.4686,46.4686,7600.0
2014-09-04 12:00:00,53.4,53.42,53.39,53.39,5900.0,46.4686,46.486,46.4599,46.4599,5900.0
2014-09-04 12:10:00,53.37,53.38,53.34,53.35,6400.0,46.4425,46.4512,46.4163,46.4251,6400.0
2014-09-04 12:20:00,53.36,53.37,53.34,53.36,5500.0,46.4338,46.4425,46.4163,46.4338,5500.0
2014-09-04 12:30:00,53.36,53.37,53.34,53.36,5300.0,46.4338,46.4425,46.4163,46.4338,5300.0
2014-09-04 12:40:00,53.35,53.36,53.34,53.34,9900.0,46.4251,46.4338,46.4163,46.4163,9900.0
2014-09-04 12:50:00,53.35,53.38,53.34,53.37,11000.0,46.4251,46.4512,46.4163,46.4425,11000.0
2014-09-04 13:00:00,53.37,53.4,53.35,53.38,6600.0,46.4425,46.4686,46.4251,46.4512,6600.0
2014-09-04 13:10:00,53.37,53.43,53.37,53.41,8200.0,46.4425,46.4947,46.4425,46.4773,8200.0
2014-09-04 13:20:00,53.41,53.42,53.36,53.38,4800.0,46.4773,46.486,46.4338,46.4512,4800.0
2014-09-04 13:30:00,53.37,53.4,53.35,53.37,5300.0,46.4425,46.4686,46.4251,46.4425,5300.0
2014-09-04 13:40:00,53.36,53.42,53.36,53.36,9700.0,46.4338,46.486,46.4338,46.4338,9700.0
2014-09-04 13:50:00,53.37,53.41,53.36,53.39,9600.0,46.4425,46.4773,46.4338,46.4599,9600.0
2014-09-04 14:00:00,53.39,53.39,53.31,53.31,26300.0,46.4599,46.4599,46.3902,46.3902,26300.0
2014-09-04 14:10:00,53.32,53.33,53.31,53.32,23700.0,46.3989,46.4076,46.3902,46.3989,23700.0
2014-09-04 14:20:00,53.32,53.35,53.31,53.35,12500.0,46.3989,46.4251,46.3902,46.4251,12500.0
2014-09-04 14:30:00,53.35,53.39,53.33,53.38,18500.0,46.4251,46.4599,46.4076,46.4512,18500.0
2014-09-04 14:40:00,53.38,53.41,53.37,53.37,15600.0,46.4512,46.4773,46.4425,46.4425,15600.0
2014-09-04 14:50:00,53.37,53.37,53.31,53.32,12800.0,46.4425,46.4425,46.3902,46.3989,12800.0
2014-09-04 15:00:00,53.32,53.34,53.31,53.32,11500.0,46.3989,46.4163,46.3902,46.3989,11500.0
2014-09-04 15:10:00,53.32,53.34,53.28,53.29,24700.0,46.3989,46.4163,46.3641,46.3728,24700.0
2014-09-04 15:20:00,53.28,53.32,53.24,53.32,17700.0,46.3641,46.3989,46.3293,46.3989,17700.0
2014-09-04 15:30:00,53.31,53.33,53.29,53.29,19200.0,46.3902,46.4076,46.3728,46.3728,19200.0
2014-09-04 15:40:00,53.29,53.38,53.29,53.38,40000.0,46.3728,46.4512,46.3728,46.4512,40000.0
2014-09-04 15:50:00,53.37,53.38,53.33,53.36,50600.0,46.4425,46.4512,46.4076,46.4338,50600.0
2014-09-05 09:30:00,53.34,53.55,52.62,52.66,60100.0,46.4163,46.5991,45.7898,45.8246,60100.0
2014-09-05 09:40:00,52.64,52.88,52.52,52.88,25600.0,45.8072,46.0161,45.7028,46.0161,25600.0
2014-09-05 09:50:00,52.88,53.01,52.88,52.94,3500.0,46.0161,46.1292,46.0161,46.0683,3500.0
2014-09-05 10:00:00,53.02,53.03,52.77,52.8,8800.0,46.1379,46.1466,45.9203,45.9464,8800.0
2014-09-05 10:10:00,52.8,52.8,52.72,52.73,2900.0,45.9464,45.9464,45.8768,45.8855,2900.0
2014-09-05 10:20:00,52.74,52.75,52.64,52.7,6200.0,45.8942,45.9029,45.8072,45.8594,6200.0
2014-09-05 10:30:00,52.71,52.71,52.58,52.64,5400.0,45.8681,45.8681,45.755,45.8072,5400.0
2014-09-05 10:40:00,52.61,52.64,52.56,52.64,2700.0,45.7811,45.8072,45.7376,45.8072,2700.0
2014-09-05 10:50:00,52.61,52.62,52.55,52.57,5600.0,45.7811,45.7898,45.7289,45.7463,5600.0
2014-09-05 11:00:00,52.58,52.68,52.57,52.68,3000.0,45.755,45.842,45.7463,45.842,3000.0
2014-09-05 11:10:00,52.66,52.66,52.61,52.63,3900.0,45.8246,45.8246,45.7811,45.7985,3900.0
2014-09-05 11:20:00,52.63,52.68,52.63,52.67,2600.0,45.7985,45.842,45.7985,45.8333,2600.0
2014-09-05 11:30:00,52.68,52.73,52.68,52.7,1300.0,45.842,45.8855,45.842,45.8594,1300.0
2014-09-05 11:40:00,52.64,52.72,52.64,52.66,1300.0,45.8072,45.8768,45.8072,45.8246,1300.0
2014-09-05 11:50:00,52.67,52.79,52.67,52.77,3500.0,45.8333,45.9377,45.8333,45.9203,3500.0
2014-09-05 12:00:00,52.8,52.85,52.79,52.82,1800.0,45.9464,45.99,45.9377,45.9638,1800.0
2014-09-05 12:10:00,52.81,52.86,52.81,52.85,1000.0,45.9551,45.9987,45.9551,45.99,1000.0
2014-09-05 12:20:00,52.82,52.85,52.82,52.85,1000.0,45.9638,45.99,45.9638,45.99,1000.0
2014-09-05 12:30:00,52.86,52.88,52.85,52.85,2800.0,45.9987,46.0161,45.99,45.99,2800.0
2014-09-05 12:40:00,52.86,52.87,52.84,52.86,6300.0,45.9987,46.0074,45.9812,45.9987,6300.0
2014-09-05 12:50:00,52.85,52.9,52.85,52.9,11100.0,45.99,46.0335,45.99,46.0335,11100.0
2014-09-05 13:00:00,52.91,52.95,52.9,52.93,2400.0,46.0422,46.077,46.0335,46.0596,2400.0
2014-09-05 13:10:00,52.9,52.94,52.9,52.94,28400.0,46.0335,46.0683,46.0335,46.0683,28400.0
2014-09-05 13:20:00,52.94,52.96,52.94,52.95,2100.0,46.0683,46.0857,46.0683,46.077,2100.0
2014-09-05 13:30:00,52.97,52.97,52.91,52.91,2400.0,46.0944,46.0944,46.0422,46.0422,2400.0
2014-09-05 13:40:00,52.88,52.89,52.85,52.89,5400.0,46.0161,46.0248,45.99,46.0248,5400.0
2014-09-05 13:50:00,52.9,52.96,52.9,52.96,7800.0,46.0335,46.0857,46.0335,46.0857,7800.0
2014-09-05 14:00:00,52.96,53.0,52.96,53.0,3600.0,46.0857,46.1205,46.0857,46.1205,3600.0
2014-09-05 14:10:00,53.02,53.04,53.02,53.04,5700.0,46.1379,46.1553,46.1379,46.1553,5700.0
2014-09-05 14:20:00,53.04,53.05,53.03,53.05,8300.0,46.1553,46.164,46.1466,46.164,8300.0
2014-09-05 14:30:00,53.05,53.07,53.04,53.06,4800.0,46.164,46.1814,46.1553,46.1727,4800.0
2014-09-05 14:40:00,53.05,53.07,53.04,53.05,5900.0,46.164,46.1814,46.1553,46.164,5900.0
2014-09-05 14:50:00,53.05,53.05,53.03,53.04,5700.0,46.164,46.164,46.1466,46.1553,5700.0
2014-09-05 15:00:00,53.05,53.05,53.0,53.01,3800.0,46.164,46.164,46.1205,46.1292,3800.0
2014-09-05 15:10:00,53.02,53.03,53.01,53.03,4300.0,46.1379,46.1466,46.1292,46.1466,4300.0
2014-09-05 15:20:00,53.02,53.03,53.0,53.03,3500.0,46.1379,46.1466,46.1205,46.1466,3500.0
2014-09-05 15:30:00,53.01,53.01,52.99,53.0,8700.0,46.1292,46.1292,46.1118,46.1205,8700.0
2014-09-05 15:40:00,53.0,53.03,52.99,53.0,20400.0,46.1205,46.1466,46.1118,46.1205,20400.0
2014-09-05 15:50:00,53.0,53.01,52.95,52.98,45300.0,46.1205,46.1292,46.077,46.1031,45300.0
2014-09-08 09:30:00,53.06,53.12,52.95,53.11,47900.0,46.1727,46.2249,46.077,46.2162,47900.0
2014-09-08 09:40:00,53.24,53.24,53.05,53.05,3800.0,46.3293,46.3293,46.164,46.164,3800.0
2014-09-08 09:50:00,53.05,53.11,52.93,52.98,26100.0,46.164,46.2162,46.0596,46.1031,26100.0
2014-09-08 10:00:00,52.98,53.09,52.92,52.94,12000.0,46.1031,46.1988,46.0509,46.0683,12000.0
2014-09-08 10:10:00,52.91,52.94,52.88,52.88,4900.0,46.0422,46.0683,46.0161,46.0161,4900.0
2014-09-08 10:20:00,52.84,52.9,52.8,52.85,20100.0,45.9812,46.0335,45.9464,45.99,20100.0
2014-09-08 10:30:00,52.85,52.85,52.71,52.72,5500.0,45.99,45.99,45.8681,45.8768,5500.0
2014-09-08 10:40:00,52.74,52.74,52.65,52.67,4900.0,45.8942,45.8942,45.8159,45.8333,4900.0
2014-09-08 10:50:00,52.67,52.72,52.66,52.71,5400.0,45.8333,45.8768,45.8246,45.8681,5400.0
2014-09-08 11:00:00,52.7,52.73,52.68,52.72,8900.0,45.8594,45.8855,45.842,45.8768,8900.0
2014-09-08 11:10:00,52.71,52.79,52.69,52.79,10800.0,45.8681,45.9377,45.8507,45.9377,10800.0
2014-09-08 11:20:00,52.78,52.82,52.73,52.77,6900.0,45.929,45.9638,45.8855,45.9203,6900.0
2014-09-08 11:30:00,52.77,52.8,52.73,52.75,7800.0,45.9203,45.9464,45.8855,45.9029,7800.0
2014-09-08 11:40:00,52.75,52.77,52.63,52.64,15800.0,45.9029,45.9203,45.7985,45.8072,15800.0
2014-09-08 11:50:00,52.64,52.66,52.58,52.63,7200.0,45.8072,45.8246,45.755,45.7985,7200.0
2014-09-08 12:00:00,52.64,52.72,52.63,52.72,4000.0,45.8072,45.8768,45.7985,45.8768,4000.0
2014-09-08 12:10:00,52.72,52.73,52.63,52.67,12200.0,45.8768,45.8855,45.7985,45.8333,12200.0
2014-09-08 12:20:00,52.68,52.75,52.68,52.75,2700.0,45.842,45.9029,45.842,45.9029,2700.0
2014-09-08 12:30:00,52.76,52.79,52.74,52.74,2600.0,45.9116,45.9377,45.8942,45.8942,2600.0
2014-09-08 12:40:00,52.72,52.81,52.72,52.8,11300.0,45.8768,45.9551,45.8768,45.9464,11300.0
2014-09-08 12:50:00,52.8,52.84,52.8,52.84,2300.0,45.9464,45.9812,45.9464,45.9812,2300.0
2014-09-08 13:00:00,52.84,52.87,52.81,52.81,13300.0,45.9812,46.0074,45.9551,45.9551,13300.0
2014-09-08 13:10:00,52.81,52.82,52.78,52.79,7400.0,45.9551,45.9638,45.929,45.9377,7400.0
2014-09-08 13:20:00,52.79,52.79,52.73,52.73,6100.0,45.9377,45.9377,45.8855,45.8855,6100.0
2014-09-08 13:30:00,52.74,52.75,52.73,52.73,6200.0,45.8942,45.9029,45.8855,45.8855,6200.0
2014-09-08 13:40:00,52.74,52.75,52.71,52.75,14800.0,45.8942,45.9029,45.8681,45.9029,14800.0
2014-09-08 13:50:00,52.72,52.73,52.64,52.64,5000.0,45.8768,45.8855,45.8072,45.8072,5000.0
2014-09-08 14:00:00,52.64,52.7,52.64,52.68,15400.0,45.8072,45.8594,45.8072,45.842,15400.0
2014-09-08 14:10:00,52.68,52.74,52.67,52.72,9600.0,45.842,45.8942,45.8333,45.8768,9600.0
2014-09-08 14:20:00,52.71,52.73,52.7,52.73,24900.0,45.8681,45.8855,45.8594,45.8855,24900.0
2014-09-08 14:30:00,52.72,52.75,52.7,52.74,10600.0,45.8768,45.9029,45.8594,45.8942,10600.0
2014-09-08 14:40:00,52.74,52.77,52.74,52.76,12900.0,45.8942,45.9203,45.8942,45.9116,12900.0
2014-09-08 14:50:00,52.76,52.77,52.74,52.74,4000.0,45.9116,45.9203,45.8942,45.8942,4000.0
2014-09-08 15:00:00,52.75,52.76,52.7,52.7,6500.0,45.9029,45.9116,45.8594,45.8594,6500.0
2014-09-08 15:10:00,52.71,52.73,52.7,52.7,8400.0,45.8681,45.8855,45.8594,45.8594,8400.0
2014-09-08 15:20:00,52.7,52.74,52.7,52.74,13500.0,45.8594,45.8942,45.8594,45.8942,13500.0
2014-09-08 15:30:00,52.74,52.74,52.72,52.74,30300.0,45.8942,45.8942,45.8768,45.8942,30300.0
2014-09-08 15:40:00,52.74,52.83,52.74,52.83,17000.0,45.8942,45.9725,45.8942,45.9725,17000.0
2014-09-08 15:50:00,52.83,52.86,52.8,52.8,51200.0,45.9725,45.9987,45.9464,45.9464,51200.0
2014-09-09 09:30:00,52.91,52.91,52.64,52.75,35700.0,46.0422,46.0422,45.8072,45.9029,35700.0
2014-09-09 09:40:00,52.75,52.76,52.64,52.69,11700.0,45.9029,45.9116,45.8072,45.8507,11700.0
2014-09-09 09:50:00,52.69,52.77,52.56,52.61,21200.0,45.8507,45.9203,45.7376,45.7811,21200.0
2014-09-09 10:00:00,52.64,52.76,52.55,52.7,20800.0,45.8072,45.9116,45.7289,45.8594,20800.0
2014-09-09 10:10:00,52.78,52.78,52.67,52.67,14600.0,45.929,45.929,45.8333,45.8333,14600.0
2014-09-09 10:20:00,52.73,52.81,52.7,52.8,7900.0,45.8855,45.9551,45.8594,45.9464,7900.0
2014-09-09 10:30:00,52.81,52.81,52.7,52.71,15700.0,45.9551,45.9551,45.8594,45.8681,15700.0
2014-09-09 10:40:00,52.69,52.7,52.64,52.64,12200.0,45.8507,45.8594,45.8072,45.8072,12200.0
2014-09-09 10:50:00,52.66,52.7,52.64,52.66,21700.0,45.8246,45.8594,45.8072,45.8246,21700.0
2014-09-09 11:00:00,52.66,52.69,52.64,52.68,14800.0,45.8246,45.8507,45.8072,45.842,14800.0
2014-09-09 11:10:00,52.68,52.73,52.65,52.69,14300.0,45.842,45.8855,45.8159,45.8507,14300.0
2014-09-09 11:20:00,52.7,52.7,52.6,52.61,16100.0,45.8594,45.8594,45.7724,45.7811,16100.0
2014-09-09 11:30:00,52.63,52.66,52.52,52.52,12200.0,45.7985,45.8246,45.7028,45.7028,12200.0
2014-09-09 11:40:00,52.55,52.55,52.48,52.49,12000.0,45.7289,45.7289,45.668,45.6767,12000.0
2014-09-09 11:50:00,52.54,52.6,52.48,52.54,13800.0,45.7202,45.7724,45.668,45.7202,13800.0
2014-09-09 12:00:00,52.54,52.6,52.52,52.55,15100.0,45.7202,45.7724,45.7028,45.7289,15100.0
2014-09-09 12:10:00,52.56,52.6,52.52,52.54,18600.0,45.7376,45.7724,45.7028,45.7202,18600.0
2014-09-09 12:20:00,52.55,52.61,52.52,52.61,14700.0,45.7289,45.7811,45.7028,45.7811,14700.0
2014-09-09 12:30:00,52.57,52.68,52.57,52.66,13700.0,45.7463,45.842,45.7463,45.8246,13700.0
2014-09-09 12:40:00,52.68,52.68,52.65,52.66,3500.0,45.842,45.842,45.8159,45.8246,3500.0
2014-09-09 12:50:00,52.66,52.69,52.62,52.62,2500.0,45.8246,45.8507,45.7898,45.7898,2500.0
2014-09-09 13:00:00,52.65,52.67,52.61,52.62,4800.0,45.8159,45.8333,45.7811,45.7898,4800.0
2014-09-09 13:10:00,52.63,52.65,52.53,52.57,6700.0,45.7985,45.8159,45.7115,45.7463,6700.0
2014-09-09 13:20:00,52.55,52.59,52.51,52.59,6400.0,45.7289,45.7637,45.6941,45.7637,6400.0
2014-09-09 13:30:00,52.58,52.63,52.58,52.58,5600.0,45.755,45.7985,45.755,45.755,5600.0
2014-09-09 13:40:00,52.6,52.61,52.54,52.6,5800.0,45.7724,45.7811,45.7202,45.7724,5800.0
2014-09-09 13:50:00,52.62,52.62,52.54,52.58,4700.0,45.7898,45.7898,45.7202,45.755,4700.0
2014-09-09 14:00:00,52.6,52.6,52.51,52.57,14300.0,45.7724,45.7724,45.6941,45.7463,14300.0
2014-09-09 14:10:00,52.54,52.58,52.51,52.55,12900.0,45.7202,45.755,45.6941,45.7289,12900.0
2014-09-09 14:20:00,52.58,52.6,52.55,52.56,6500.0,45.755,45.7724,45.7289,45.7376,6500.0
2014-09-09 14:30:00,52.55,52.58,52.55,52.56,13400.0,45.7289,45.755,45.7289,45.7376,13400.0
2014-09-09 14:40:00,52.55,52.57,52.52,52.52,12100.0,45.7289,45.7463,45.7028,45.7028,12100.0
2014-09-09 14:50:00,52.53,52.53,52.49,52.51,18900.0,45.7115,45.7115,45.6767,45.6941,18900.0
2014-09-09 15:00:00,52.52,52.58,52.52,52.57,9500.0,45.7028,45.755,45.7028,45.7463,9500.0
2014-09-09 15:10:00,52.56,52.57,52.54,52.54,26000.0,45.7376,45.7463,45.7202,45.7202,26000.0
2014-09-09 15:20:00,52.54,52.56,52.48,52.55,11900.0,45.7202,45.7376,45.668,45.7289,11900.0
2014-09-09 15:30:00,52.54,52.56,52.49,52.53,29200.0,45.7202,45.7376,45.6767,45.7115,29200.0
2014-09-09 15:40:00,52.53,52.55,52.51,52.54,19000.0,45.7115,45.7289,45.6941,45.7202,19000.0
2014-09-09 15:50:00,52.54,52.56,52.49,52.49,86400.0,45.7202,45.7376,45.6767,45.6767,86400.0
2014-09-10 09:30:00,52.69,52.86,52.52,52.62,15600.0,45.8507,45.9987,45.7028,45.7898,15600.0
2014-09-10 09:40:00,52.66,52.78,52.45,52.78,9200.0,45.8246,45.929,45.6419,45.929,9200.0
2014-09-10 09:50:00,52.78,52.8,52.46,52.46,6800.0,45.929,45.9464,45.6506,45.6506,6800.0
2014-09-10 10:00:00,52.56,52.73,52.49,52.65,10300.0,45.7376,45.8855,45.6767,45.8159,10300.0
2014-09-10 10:10:00,52.7,52.7,52.54,52.55,2500.0,45.8594,45.8594,45.7202,45.7289,2500.0
2014-09-10 10:20:00,52.63,52.63,52.52,52.6,3900.0,45.7985,45.7985,45.7028,45.7724,3900.0
2014-09-10 10:30:00,52.6,52.62,52.38,52.4,6800.0,45.7724,45.7898,45.581,45.5984,6800.0
2014-09-10 10:40:00,52.39,52.56,52.39,52.47,22700.0,45.5897,45.7376,45.5897,45.6593,22700.0
2014-09-10 10:50:00,52.45,52.45,52.39,52.42,10000.0,45.6419,45.6419,45.5897,45.6158,10000.0
2014-09-10 11:00:00,52.45,52.45,52.35,52.36,5000.0,45.6419,45.6419,45.5549,45.5636,5000.0
2014-09-10 11:10:00,52.39,52.49,52.39,52.45,12800.0,45.5897,45.6767,45.5897,45.6419,12800.0
2014-09-10 11:20:00,52.46,52.48,52.4,52.4,6800.0,45.6506,45.668,45.5984,45.5984,6800.0
2014-09-10 11:30:00,52.4,52.52,52.4,52.52,3700.0,45.5984,45.7028,45.5984,45.7028,3700.0
2014-09-10 11:40:00,52.54,52.55,52.48,52.55,12300.0,45.7202,45.7289,45.668,45.7289,12300.0
2014-09-10 11:50:00,52.54,52.57,52.54,52.57,2100.0,45.7202,45.7463,45.7202,45.7463,2100.0
2014-09-10 12:00:00,52.57,52.57,52.5,52.54,3500.0,45.7463,45.7463,45.6854,45.7202,3500.0
2014-09-10 12:10:00,52.51,52.55,52.51,52.55,5100.0,45.6941,45.7289,45.6941,45.7289,5100.0
2014-09-10 12:20:00,52.58,52.63,52.51,52.53,12700.0,45.755,45.7985,45.6941,45.7115,12700.0
2014-09-10 12:30:00,52.55,52.6,52.53,52.53,2900.0,45.7289,45.7724,45.7115,45.7115,2900.0
2014-09-10 12:40:00,52.56,52.56,52.5,52.5,2100.0,45.7376,45.7376,45.6854,45.6854,2100.0
2014-09-10 12:50:00,52.54,52.54,52.51,52.52,1400.0,45.7202,45.7202,45.6941,45.7028,1400.0
2014-09-10 13:00:00,52.52,52.65,52.52,52.63,3500.0,45.7028,45.8159,45.7028,45.7985,3500.0
2014-09-10 13:10:00,52.66,52.68,52.62,52.62,2900.0,45.8246,45.842,45.7898,45.7898,2900.0
2014-09-10 13:20:00,52.63,52.65,52.59,52.64,12500.0,45.7985,45.8159,45.7637,45.8072,12500.0
2014-09-10 13:30:00,52.69,52.72,52.66,52.72,10700.0,45.8507,45.8768,45.8246,45.8768,10700.0
2014-09-10 13:40:00,52.72,52.72,52.67,52.71,9700.0,45.8768,45.8768,45.8333,45.8681,9700.0
2014-09-10 13:50:00,52.71,52.75,52.7,52.73,12800.0,45.8681,45.9029,45.8594,45.8855,12800.0
2014-09-10 14:00:00,52.7,52.74,52.69,52.74,3900.0,45.8594,45.8942,45.8507,45.8942,3900.0
2014-09-10 14:10:00,52.72,52.74,52.71,52.73,2000.0,45.8768,45.8942,45.8681,45.8855,2000.0
2014-09-10 14:20:00,52.73,52.75,52.7,52.72,30100.0,45.8855,45.9029,45.8594,45.8768,30100.0
2014-09-10 14:30:00,52.73,52.74,52.62,52.65,19300.0,45.8855,45.8942,45.7898,45.8159,19300.0
2014-09-10 14:40:00,52.61,52.63,52.55,52.6,3300.0,45.7811,45.7985,45.7289,45.7724,3300.0
2014-09-10 14:50:00,52.6,52.62,52.55,52.56,2900.0,45.7724,45.7898,45.7289,45.7376,2900.0
2014-09-10 15:00:00,52.57,52.66,52.57,52.66,4000.0,45.7463,45.8246,45.7463,45.8246,4000.0
2014-09-10 15:10:00,52.66,52.66,52.63,52.64,4000.0,45.8246,45.8246,45.7985,45.8072,4000.0
2014-09-10 15:20:00,52.64,52.69,52.63,52.69,12200.0,45.8072,45.8507,45.7985,45.8507,12200.0
2014-09-10 15:30:00,52.69,52.69,52.61,52.63,8900.0,45.8507,45.8507,45.7811,45.7985,8900.0
2014-09-10 15:40:00,52.64,52.66,52.63,52.65,13200.0,45.8072,45.8246,45.7985,45.8159,13200.0
2014-09-10 15:50:00,52.65,52.67,52.59,52.61,19500.0,45.8159,45.8333,45.7637,45.7811,19500.0
2014-09-11 09:30:00,52.52,52.89,52.52,52.87,22600.0,45.7028,46.0248,45.7028,46.0074,22600.0
2014-09-11 09:40:00,52.84,52.86,52.66,52.79,16200.0,45.9812,45.9987,45.8246,45.9377,16200.0
2014-09-11 09:50:00,52.77,52.85,52.74,52.83,11000.0,45.9203,45.99,45.8942,45.9725,11000.0
2014-09-11 10:00:00,52.84,52.87,52.74,52.75,20000.0,45.9812,46.0074,45.8942,45.9029,20000.0
2014-09-11 10:10:00,52.77,52.77,52.71,52.76,2700.0,45.9203,45.9203,45.8681,45.9116,2700.0
2014-09-11 10:20:00,52.73,52.77,52.72,52.73,8200.0,45.8855,45.9203,45.8768,45.8855,8200.0
2014-09-11 10:30:00,52.73,52.77,52.7,52.72,7400.0,45.8855,45.9203,45.8594,45.8768,7400.0
2014-09-11 10:40:00,52.71,52.72,52.68,52.68,12900.0,45.8681,45.8768,45.842,45.842,12900.0
2014-09-11 10:50:00,52.68,52.69,52.64,52.69,6500.0,45.842,45.8507,45.8072,45.8507,6500.0
2014-09-11 11:00:00,52.69,52.73,52.69,52.71,6900.0,45.8507,45.8855,45.8507,45.8681,6900.0
2014-09-11 11:10:00,52.69,52.77,52.67,52.77,6100.0,45.8507,45.9203,45.8333,45.9203,6100.0
2014-09-11 11:20:00,52.76,52.82,52.76,52.79,7500.0,45.9116,45.9638,45.9116,45.9377,7500.0
2014-09-11 11:30:00,52.8,52.85,52.8,52.81,4000.0,45.9464,45.99,45.9464,45.9551,4000.0
2014-09-11 11:40:00,52.84,52.89,52.79,52.89,19100.0,45.9812,46.0248,45.9377,46.0248,19100.0
2014-09-11 11:50:00,52.89,52.95,52.89,52.95,7200.0,46.0248,46.077,46.0248,46.077,7200.0
2014-09-11 12:00:00,52.95,52.97,52.91,52.91,4600.0,46.077,46.0944,46.0422,46.0422,4600.0
2014-09-11 12:10:00,52.9,52.9,52.84,52.85,6100.0,46.0335,46.0335,45.9812,45.99,6100.0
2014-09-11 12:20:00,52.85,52.89,52.79,52.89,18300.0,45.99,46.0248,45.9377,46.0248,18300.0
2014-09-11 12:30:00,52.9,52.92,52.87,52.89,3900.0,46.0335,46.0509,46.0074,46.0248,3900.0
2014-09-11 12:40:00,52.88,52.88,52.8,52.81,2500.0,46.0161,46.0161,45.9464,45.9551,2500.0
2014-09-11 12:50:00,52.82,52.82,52.78,52.78,8200.0,45.9638,45.9638,45.929,45.929,8200.0
2014-09-11 13:00:00,52.8,52.81,52.77,52.78,4300.0,45.9464,45.9551,45.9203,45.929,4300.0
2014-09-11 13:10:00,52.78,52.78,52.75,52.75,9500.0,45.929,45.929,45.9029,45.9029,9500.0
2014-09-11 13:20:00,52.75,52.76,52.66,52.66,11500.0,45.9029,45.9116,45.8246,45.8246,11500.0
2014-09-11 13:30:00,52.67,52.67,52.65,52.66,9100.0,45.8333,45.8333,45.8159,45.8246,9100.0
2014-09-11 13:40:00,52.65,52.67,52.65,52.66,6700.0,45.8159,45.8333,45.8159,45.8246,6700.0
2014-09-11 13:50:00,52.67,52.71,52.65,52.71,24100.0,45.8333,45.8681,45.8159,45.8681,24100.0
2014-09-11 14:00:00,52.72,52.81,52.72,52.74,14100.0,45.8768,45.9551,45.8768,45.8942,14100.0
2014-09-11 14:10:00,52.75,52.77,52.74,52.74,4700.0,45.9029,45.9203,45.8942,45.8942,4700.0
2014-09-11 14:20:00,52.75,52.77,52.74,52.76,19000.0,45.9029,45.9203,45.8942,45.9116,19000.0
2014-09-11 14:30:00,52.76,52.79,52.74,52.75,13700.0,45.9116,45.9377,45.8942,45.9029,13700.0
2014-09-11 14:40:00,52.75,52.77,52.75,52.75,46200.0,45.9029,45.9203,45.9029,45.9029,46200.0
2014-09-11 14:50:00,52.77,52.79,52.75,52.77,14700.0,45.9203,45.9377,45.9029,45.9203,14700.0
2014-09-11 15:00:00,52.77,52.78,52.75,52.77,11500.0,45.9203,45.929,45.9029,45.9203,11500.0
2014-09-11 15:10:00,52.77,52.78,52.75,52.76,14600.0,45.9203,45.929,45.9029,45.9116,14600.0
2014-09-11 15:20:00,52.77,52.78,52.75,52.75,12700.0,45.9203,45.929,45.9029,45.9029,12700.0
2014-09-11 15:30:00,52.77,52.77,52.75,52.77,11900.0,45.9203,45.9203,45.9029,45.9203,11900.0
2014-09-11 15:40:00,52.77,52.78,52.74,52.76,46600.0,45.9203,45.929,45.8942,45.9116,46600.0
2014-09-11 15:50:00,52.76,52.77,52.73,52.77,63700.0,45.9116,45.9203,45.8855,45.9203,63700.0
2014-09-12 09:30:00,52.82,52.88,52.65,52.73,22600.0,45.9638,46.0161,45.8159,45.8855,22600.0
2014-09-12 09:40:00,52.7,52.73,52.42,52.5,24300.0,45.8594,45.8855,45.6158,45.6854,24300.0
2014-09-12 09:50:00,52.52,52.53,52.45,52.45,9300.0,45.7028,45.7115,45.6419,45.6419,9300.0
2014-09-12 10:00:00,52.41,52.61,52.41,52.51,35600.0,45.6071,45.7811,45.6071,45.6941,35600.0
2014-09-12 10:10:00,52.53,52.57,52.52,52.57,5900.0,45.7115,45.7463,45.7028,45.7463,5900.0
2014-09-12 10:20:00,52.58,52.6,52.54,52.56,16600.0,45.755,45.7724,45.7202,45.7376,16600.0
2014-09-12 10:30:00,52.56,52.61,52.56,52.56,12300.0,45.7376,45.7811,45.7376,45.7376,12300.0
2014-09-12 10:40:00,52.56,52.57,52.51,52.51,20100.0,45.7376,45.7463,45.6941,45.6941,20100.0
2014-09-12 10:50:00,52.53,52.56,52.52,52.56,13100.0,45.7115,45.7376,45.7028,45.7376,13100.0
2014-09-12 11:00:00,52.56,52.57,52.53,52.56,6000.0,45.7376,45.7463,45.7115,45.7376,6000.0
2014-09-12 11:10:00,52.55,52.55,52.51,52.51,12400.0,45.7289,45.7289,45.6941,45.6941,12400.0
2014-09-12 11:20:00,52.5,52.54,52.5,52.53,8900.0,45.6854,45.7202,45.6854,45.7115,8900.0
2014-09-12 11:30:00,52.52,52.58,52.51,52.55,4500.0,45.7028,45.755,45.6941,45.7289,4500.0
2014-09-12 11:40:00,52.56,52.56,52.5,52.51,40300.0,45.7376,45.7376,45.6854,45.6941,40300.0
2014-09-12 11:50:00,52.51,52.51,52.49,52.51,11500.0,45.6941,45.6941,45.6767,45.6941,11500.0
2014-09-12 12:00:00,52.5,52.51,52.46,52.51,6800.0,45.6854,45.6941,45.6506,45.6941,6800.0
2014-09-12 12:10:00,52.51,52.53,52.48,52.5,8800.0,45.6941,45.7115,45.668,45.6854,8800.0
2014-09-12 12:20:00,52.5,52.51,52.49,52.51,1600.0,45.6854,45.6941,45.6767,45.6941,1600.0
2014-09-12 12:30:00,52.51,52.51,52.47,52.47,6200.0,45.6941,45.6941,45.6593,45.6593,6200.0
2014-09-12 12:40:00,52.48,52.5,52.46,52.46,2400.0,45.668,45.6854,45.6506,45.6506,2400.0
2014-09-12 12:50:00,52.46,52.49,52.45,52.49,7800.0,45.6506,45.6767,45.6419,45.6767,7800.0
2014-09-12 13:00:00,52.5,52.52,52.48,52.5,3600.0,45.6854,45.7028,45.668,45.6854,3600.0
2014-09-12 13:10:00,52.49,52.5,52.43,52.43,3700.0,45.6767,45.6854,45.6245,45.6245,3700.0
2014-09-12 13:20:00,52.42,52.43,52.39,52.43,5500.0,45.6158,45.6245,45.5897,45.6245,5500.0
2014-09-12 13:30:00,52.43,52.43,52.36,52.36,13100.0,45.6245,45.6245,45.5636,45.5636,13100.0
2014-09-12 13:40:00,52.38,52.41,52.36,52.39,1900.0,45.581,45.6071,45.5636,45.5897,1900.0
2014-09-12 13:50:00,52.39,52.41,52.35,52.35,16800.0,45.5897,45.6071,45.5549,45.5549,16800.0
2014-09-12 14:00:00,52.36,52.39,52.36,52.39,4000.0,45.5636,45.5897,45.5636,45.5897,4000.0
2014-09-12 14:10:00,52.39,52.4,52.35,52.35,19100.0,45.5897,45.5984,45.5549,45.5549,19100.0
2014-09-12 14:20:00,52.36,52.4,52.3,52.31,40400.0,45.5636,45.5984,45.5113,45.52,40400.0
2014-09-12 14:30:00,52.32,52.35,52.3,52.33,3300.0,45.5287,45.5549,45.5113,45.5374,3300.0
2014-09-12 14:40:00,52.35,52.36,52.32,52.35,10400.0,45.5549,45.5636,45.5287,45.5549,10400.0
2014-09-12 14:50:00,52.35,52.35,52.32,52.33,4400.0,45.5549,45.5549,45.5287,45.5374,4400.0
2014-09-12 15:00:00,52.32,52.38,52.31,52.38,7000.0,45.5287,45.581,45.52,45.581,7000.0
2014-09-12 15:10:00,52.37,52.44,52.37,52.41,19200.0,45.5723,45.6332,45.5723,45.6071,19200.0
2014-09-12 15:20:00,52.41,52.43,52.4,52.43,14300.0,45.6071,45.6245,45.5984,45.6245,14300.0
2014-09-12 15:30:00,52.43,52.5,52.42,52.5,19500.0,45.6245,45.6854,45.6158,45.6854,19500.0
2014-09-12 15:40:00,52.48,52.53,52.48,52.51,44000.0,45.668,45.7115,45.668,45.6941,44000.0
2014-09-12 15:50:00,52.51,52.54,52.48,52.49,45900.0,45.6941,45.7202,45.668,45.6767,45900.0
2014-09-15 09:30:00,52.6,52.6,52.36,52.49,93400.0,45.7724,45.7724,45.5636,45.6767,93400.0
2014-09-15 09:40:00,52.49,52.49,52.41,52.43,9300.0,45.6767,45.6767,45.6071,45.6245,9300.0
2014-09-15 09:50:00,52.46,52.56,52.4,52.56,10700.0,45.6506,45.7376,45.5984,45.7376,10700.0
2014-09-15 10:00:00,52.51,52.55,52.39,52.43,69700.0,45.6941,45.7289,45.5897,45.6245,69700.0
2014-09-15 10:10:00,52.4,52.51,52.4,52.48,5200.0,45.5984,45.6941,45.5984,45.668,5200.0
2014-09-15 10:20:00,52.48,52.53,52.42,52.46,18200.0,45.668,45.7115,45.6158,45.6506,18200.0
2014-09-15 10:30:00,52.48,52.58,52.48,52.58,4000.0,45.668,45.755,45.668,45.755,4000.0
2014-09-15 10:40:00,52.54,52.56,52.46,52.49,7500.0,45.7202,45.7376,45.6506,45.6767,7500.0
2014-09-15 10:50:00,52.48,52.51,52.47,52.48,7300.0,45.668,45.6941,45.6593,45.668,7300.0
2014-09-15 11:00:00,52.49,52.5,52.4,52.4,17600.0,45.6767,45.6854,45.5984,45.5984,17600.0
2014-09-15 11:10:00,52.41,52.43,52.36,52.38,7300.0,45.6071,45.6245,45.5636,45.581,7300.0
2014-09-15 11:20:00,52.38,52.38,52.26,52.33,5000.0,45.581,45.581,45.4765,45.5374,5000.0
2014-09-15 11:30:00,52.35,52.45,52.35,52.39,3300.0,45.5549,45.6419,45.5549,45.5897,3300.0
2014-09-15 11:40:00,52.42,52.42,52.35,52.4,5400.0,45.6158,45.6158,45.5549,45.5984,5400.0
2014-09-15 11:50:00,52.4,52.44,52.37,52.37,11900.0,45.5984,45.6332,45.5723,45.5723,11900.0
2014-09-15 12:00:00,52.38,52.43,52.37,52.39,5000.0,45.581,45.6245,45.5723,45.5897,5000.0
2014-09-15 12:10:00,52.38,52.42,52.37,52.39,4000.0,45.581,45.6158,45.5723,45.5897,4000.0
2014-09-15 12:20:00,52.37,52.41,52.37,52.4,4800.0,45.5723,45.6071,45.5723,45.5984,4800.0
2014-09-15 12:30:00,52.41,52.41,52.37,52.37,10700.0,45.6071,45.6071,45.5723,45.5723,10700.0
2014-09-15 12:40:00,52.38,52.42,52.36,52.41,6100.0,45.581,45.6158,45.5636,45.6071,6100.0
2014-09-15 12:50:00,52.41,52.42,52.4,52.4,5100.0,45.6071,45.6158,45.5984,45.5984,5100.0
2014-09-15 13:00:00,52.39,52.44,52.39,52.43,3300.0,45.5897,45.6332,45.5897,45.6245,3300.0
2014-09-15 13:10:00,52.43,52.44,52.42,52.42,2900.0,45.6245,45.6332,45.6158,45.6158,2900.0
2014-09-15 13:20:00,52.42,52.43,52.37,52.37,5800.0,45.6158,45.6245,45.5723,45.5723,5800.0
2014-09-15 13:30:00,52.36,52.4,52.35,52.4,2700.0,45.5636,45.5984,45.5549,45.5984,2700.0
2014-09-15 13:40:00,52.41,52.45,52.37,52.45,2200.0,45.6071,45.6419,45.5723,45.6419,2200.0
2014-09-15 13:50:00,52.44,52.44,52.34,52.37,4100.0,45.6332,45.6332,45.5462,45.5723,4100.0
2014-09-15 14:00:00,52.36,52.36,52.29,52.34,13000.0,45.5636,45.5636,45.5026,45.5462,13000.0
2014-09-15 14:10:00,52.35,52.35,52.29,52.3,31300.0,45.5549,45.5549,45.5026,45.5113,31300.0
2014-09-15 14:20:00,52.3,52.35,52.29,52.35,11700.0,45.5113,45.5549,45.5026,45.5549,11700.0
2014-09-15 14:30:00,52.35,52.38,52.34,52.37,7700.0,45.5549,45.581,45.5462,45.5723,7700.0
2014-09-15 14:40:00,52.37,52.37,52.29,52.29,12900.0,45.5723,45.5723,45.5026,45.5026,12900.0
2014-09-15 14:50:00,52.3,52.3,52.23,52.24,9100.0,45.5113,45.5113,45.4504,45.4591,9100.0
2014-09-15 15:00:00,52.22,52.3,52.2,52.25,30700.0,45.4417,45.5113,45.4243,45.4678,30700.0
2014-09-15 15:10:00,52.24,52.36,52.22,52.29,89600.0,45.4591,45.5636,45.4417,45.5026,89600.0
2014-09-15 15:20:00,52.33,52.45,52.32,52.44,56200.0,45.5374,45.6419,45.5287,45.6332,56200.0
2014-09-15 15:30:00,52.43,52.43,52.38,52.41,8700.0,45.6245,45.6245,45.581,45.6071,8700.0
2014-09-15 15:40:00,52.42,52.44,52.39,52.41,20400.0,45.6158,45.6332,45.5897,45.6071,20400.0
2014-09-15 15:50:00,52.42,52.43,52.4,52.42,39700.0,45.6158,45.6245,45.5984,45.6158,39700.0
2014-09-16 09:30:00,52.22,52.4,51.91,51.98,20400.0,45.4417,45.5984,45.172,45.2329,20400.0
2014-09-16 09:40:00,51.98,52.14,51.9,52.11,15700.0,45.2329,45.3721,45.1633,45.346,15700.0
2014-09-16 09:50:00,52.15,52.55,52.11,52.5,19300.0,45.3808,45.7289,45.346,45.6854,19300.0
2014-09-16 10:00:00,52.49,52.59,52.47,52.47,18900.0,45.6767,45.7637,45.6593,45.6593,18900.0
2014-09-16 10:10:00,52.5,52.51,52.36,52.36,38100.0,45.6854,45.6941,45.5636,45.5636,38100.0
2014-09-16 10:20:00,52.36,52.41,52.27,52.28,8400.0,45.5636,45.6071,45.4852,45.4939,8400.0
2014-09-16 10:30:00,52.3,52.35,52.13,52.25,12600.0,45.5113,45.5549,45.3634,45.4678,12600.0
2014-09-16 10:40:00,52.26,52.35,52.14,52.24,15600.0,45.4765,45.5549,45.3721,45.4591,15600.0
2014-09-16 10:50:00,52.24,52.25,52.05,52.06,8800.0,45.4591,45.4678,45.2938,45.3025,8800.0
2014-09-16 11:00:00,52.03,52.03,51.95,52.0,9900.0,45.2764,45.2764,45.2068,45.2503,9900.0
2014-09-16 11:10:00,51.99,52.05,51.94,51.96,9700.0,45.2416,45.2938,45.1981,45.2155,9700.0
2014-09-16 11:20:00,51.97,52.0,51.91,51.96,15300.0,45.2242,45.2503,45.172,45.2155,15300.0
2014-09-16 11:30:00,51.99,52.11,51.99,52.1,3600.0,45.2416,45.346,45.2416,45.3373,3600.0
2014-09-16 11:40:00,52.1,52.15,52.1,52.11,5100.0,45.3373,45.3808,45.3373,45.346,5100.0
2014-09-16 11:50:00,52.12,52.21,52.1,52.16,6700.0,45.3547,45.433,45.3373,45.3895,6700.0
2014-09-16 12:00:00,52.17,52.22,52.17,52.2,3700.0,45.3982,45.4417,45.3982,45.4243,3700.0
2014-09-16 12:10:00,52.19,52.24,52.19,52.23,4600.0,45.4156,45.4591,45.4156,45.4504,4600.0
2014-09-16 12:20:00,52.23,52.33,52.22,52.33,12500.0,45.4504,45.5374,45.4417,45.5374,12500.0
2014-09-16 12:30:00,52.32,52.34,52.29,52.29,10100.0,45.5287,45.5462,45.5026,45.5026,10100.0
2014-09-16 12:40:00,52.3,52.3,52.25,52.25,5300.0,45.5113,45.5113,45.4678,45.4678,5300.0
2014-09-16 12:50:00,52.25,52.27,52.22,52.22,3600.0,45.4678,45.4852,45.4417,45.4417,3600.0
2014-09-16 13:00:00,52.23,52.29,52.23,52.27,5400.0,45.4504,45.5026,45.4504,45.4852,5400.0
2014-09-16 13:10:00,52.27,52.3,52.25,52.27,4200.0,45.4852,45.5113,45.4678,45.4852,4200.0
2014-09-16 13:20:00,52.28,52.3,52.25,52.26,5600.0,45.4939,45.5113,45.4678,45.4765,5600.0
2014-09-16 13:30:00,52.25,52.29,52.23,52.26,14300.0,45.4678,45.5026,45.4504,45.4765,14300.0
2014-09-16 13:40:00,52.26,52.27,52.24,52.27,3800.0,45.4765,45.4852,45.4591,45.4852,3800.0
2014-09-16 13:50:00,52.26,52.27,52.24,52.24,3900.0,45.4765,45.4852,45.4591,45.4591,3900.0
2014-09-16 14:00:00,52.26,52.29,52.25,52.27,13100.0,45.4765,45.5026,45.4678,45.4852,13100.0
2014-09-16 14:10:00,52.27,52.28,52.24,52.28,9000.0,45.4852,45.4939,45.4591,45.4939,9000.0
2014-09-16 14:20:00,52.27,52.29,52.26,52.26,8900.0,45.4852,45.5026,45.4765,45.4765,8900.0
2014-09-16 14:30:00,52.27,52.27,52.22,52.24,12100.0,45.4852,45.4852,45.4417,45.4591,12100.0
2014-09-16 14:40:00,52.23,52.26,52.21,52.23,36200.0,45.4504,45.4765,45.433,45.4504,36200.0
2014-09-16 14:50:00,52.23,52.24,52.19,52.22,10700.0,45.4504,45.4591,45.4156,45.4417,10700.0
2014-09-16 15:00:00,52.21,52.24,52.2,52.21,14700.0,45.433,45.4591,45.4243,45.433,14700.0
2014-09-16 15:10:00,52.21,52.24,52.2,52.23,13900.0,45.433,45.4591,45.4243,45.4504,13900.0
2014-09-16 15:20:00,52.21,52.22,52.19,52.19,39400.0,45.433,45.4417,45.4156,45.4156,39400.0
2014-09-16 15:30:00,52.18,52.21,52.17,52.17,16500.0,45.4069,45.433,45.3982,45.3982,16500.0
2014-09-16 15:40:00,52.17,52.2,52.12,52.13,63700.0,45.3982,45.4243,45.3547,45.3634,63700.0
2014-09-16 15:50:00,52.13,52.13,52.08,52.1,72800.0,45.3634,45.3634,45.3199,45.3373,72800.0
2014-09-17 09:30:00,52.23,52.3,51.76,51.8,28400.0,45.4504,45.5113,45.0414,45.0762,28400.0
2014-09-17 09:40:00,51.79,51.85,51.75,51.75,7900.0,45.0675,45.1198,45.0327,45.0327,7900.0
2014-09-17 09:50:00,51.76,51.78,51.72,51.75,9600.0,45.0414,45.0588,45.0066,45.0327,9600.0
2014-09-17 10:00:00,51.74,51.76,51.71,51.75,63100.0,45.024,45.0414,44.9979,45.0327,63100.0
2014-09-17 10:10:00,51.75,51.78,51.72,51.78,6200.0,45.0327,45.0588,45.0066,45.0588,6200.0
2014-09-17 10:20:00,51.79,51.84,51.74,51.79,20900.0,45.0675,45.1111,45.024,45.0675,20900.0
2014-09-17 10:30:00,51.76,51.78,51.72,51.74,9600.0,45.0414,45.0588,45.0066,45.024,9600.0
2014-09-17 10:40:00,51.73,51.76,51.7,51.7,9300.0,45.0153,45.0414,44.9892,44.9892,9300.0
2014-09-17 10:50:00,51.72,51.74,51.63,51.67,135300.0,45.0066,45.024,44.9283,44.9631,135300.0
2014-09-17 11:00:00,51.67,51.8,51.67,51.79,3400.0,44.9631,45.0762,44.9631,45.0675,3400.0
2014-09-17 11:10:00,51.77,51.78,51.73,51.75,13100.0,45.0501,45.0588,45.0153,45.0327,13100.0
2014-09-17 11:20:00,51.75,51.75,51.72,51.75,11400.0,45.0327,45.0327,45.0066,45.0327,11400.0
2014-09-17 11:30:00,51.75,51.76,51.7,51.72,2700.0,45.0327,45.0414,44.9892,45.0066,2700.0
2014-09-17 11:40:00,51.7,51.72,51.7,51.71,4500.0,44.9892,45.0066,44.9892,44.9979,4500.0
2014-09-17 11:50:00,51.71,51.72,51.69,51.71,4300.0,44.9979,45.0066,44.9805,44.9979,4300.0
2014-09-17 12:00:00,51.7,51.72,51.66,51.69,28600.0,44.9892,45.0066,44.9544,44.9805,28600.0
2014-09-17 12:10:00,51.68,51.71,51.67,51.69,2100.0,44.9718,44.9979,44.9631,44.9805,2100.0
2014-09-17 12:20:00,51.68,51.68,51.61,51.65,3200.0,44.9718,44.9718,44.9109,44.9457,3200.0
2014-09-17 12:30:00,51.66,51.66,51.61,51.64,5000.0,44.9544,44.9544,44.9109,44.937,5000.0
2014-09-17 12:40:00,51.66,51.7,51.65,51.66,9200.0,44.9544,44.9892,44.9457,44.9544,9200.0
2014-09-17 12:50:00,51.68,51.72,51.68,51.72,6100.0,44.9718,45.0066,44.9718,45.0066,6100.0
2014-09-17 13:00:00,51.72,51.75,51.72,51.72,5400.0,45.0066,45.0327,45.0066,45.0066,5400.0
2014-09-17 13:10:00,51.71,51.72,51.65,51.66,17500.0,44.9979,45.0066,44.9457,44.9544,17500.0
2014-09-17 13:20:00,51.66,51.69,51.66,51.69,9400.0,44.9544,44.9805,44.9544,44.9805,9400.0
2014-09-17 13:30:00,51.7,51.7,51.66,51.66,8700.0,44.9892,44.9892,44.9544,44.9544,8700.0
2014-09-17 13:40:00,51.68,51.7,51.66,51.7,6300.0,44.9718,44.9892,44.9544,44.9892,6300.0
2014-09-17 13:50:00,51.7,51.73,51.67,51.67,5500.0,44.9892,45.0153,44.9631,44.9631,5500.0
2014-09-17 14:00:00,51.68,51.74,51.57,51.65,76600.0,44.9718,45.024,44.8761,44.9457,76600.0
2014-09-17 14:10:00,51.68,51.71,51.66,51.69,16800.0,44.9718,44.9979,44.9544,44.9805,16800.0
2014-09-17 14:20:00,51.69,51.74,51.69,51.73,11200.0,44.9805,45.024,44.9805,45.0153,11200.0
2014-09-17 14:30:00,51.74,51.75,51.68,51.69,8700.0,45.024,45.0327,44.9718,44.9805,8700.0
2014-09-17 14:40:00,51.69,51.71,51.64,51.65,14800.0,44.9805,44.9979,44.937,44.9457,14800.0
2014-09-17 14:50:00,51.65,51.68,51.64,51.66,12100.0,44.9457,44.9718,44.937,44.9544,12100.0
2014-09-17 15:00:00,51.67,51.7,51.65,51.67,18300.0,44.9631,44.9892,44.9457,44.9631,18300.0
2014-09-17 15:10:00,51.67,51.67,51.65,51.66,17500.0,44.9631,44.9631,44.9457,44.9544,17500.0
2014-09-17 15:20:00,51.65,51.68,51.65,51.67,23200.0,44.9457,44.9718,44.9457,44.9631,23200.0
2014-09-17 15:30:00,51.67,51.67,51.6,51.6,29200.0,44.9631,44.9631,44.9022,44.9022,29200.0
2014-09-17 15:40:00,51.6,51.63,51.54,51.58,35200.0,44.9022,44.9283,44.85,44.8848,35200.0
2014-09-17 15:50:00,51.58,51.6,51.55,51.57,68300.0,44.8848,44.9022,44.8587,44.8761,68300.0
2014-09-18 09:30:00,51.58,51.58,51.48,51.48,9200.0,44.8848,44.8848,44.7978,44.7978,9200.0
2014-09-18 09:40:00,51.48,51.56,51.47,51.47,3600.0,44.7978,44.8674,44.7891,44.7891,3600.0
2014-09-18 09:50:00,51.45,51.72,51.38,51.72,7300.0,44.7717,45.0066,44.7108,45.0066,7300.0
2014-09-18 10:00:00,51.72,51.77,51.6,51.64,3700.0,45.0066,45.0501,44.9022,44.937,3700.0
2014-09-18 10:10:00,51.65,51.67,51.59,51.6,7500.0,44.9457,44.9631,44.8935,44.9022,7500.0
2014-09-18 10:20:00,51.57,51.6,51.45,51.46,5800.0,44.8761,44.9022,44.7717,44.7804,5800.0
2014-09-18 10:30:00,51.48,51.62,51.45,51.62,6600.0,44.7978,44.9196,44.7717,44.9196,6600.0
2014-09-18 10:40:00,51.59,51.73,51.58,51.68,5100.0,44.8935,45.0153,44.8848,44.9718,5100.0
2014-09-18 10:50:00,51.66,51.7,51.63,51.66,9900.0,44.9544,44.9892,44.9283,44.9544,9900.0
2014-09-18 11:00:00,51.66,51.67,51.61,51.61,4600.0,44.9544,44.9631,44.9109,44.9109,4600.0
2014-09-18 11:10:00,51.58,51.6,51.57,51.57,1000.0,44.8848,44.9022,44.8761,44.8761,1000.0
2014-09-18 11:20:00,51.58,51.58,51.52,51.56,5400.0,44.8848,44.8848,44.8326,44.8674,5400.0
2014-09-18 11:30:00,51.56,51.59,51.54,51.58,3200.0,44.8674,44.8935,44.85,44.8848,3200.0
2014-09-18 11:40:00,51.58,51.58,51.54,51.55,2600.0,44.8848,44.8848,44.85,44.8587,2600.0
2014-09-18 11:50:00,51.55,51.59,51.54,51.58,5300.0,44.8587,44.8935,44.85,44.8848,5300.0
2014-09-18 12:00:00,51.58,51.59,51.57,51.59,2400.0,44.8848,44.8935,44.8761,44.8935,2400.0
2014-09-18 12:10:00,51.58,51.63,51.58,51.63,3400.0,44.8848,44.9283,44.8848,44.9283,3400.0
2014-09-18 12:20:00,51.62,51.66,51.62,51.66,2700.0,44.9196,44.9544,44.9196,44.9544,2700.0
2014-09-18 12:30:00,51.67,51.68,51.67,51.68,4500.0,44.9631,44.9718,44.9631,44.9718,4500.0
2014-09-18 12:40:00,51.67,51.72,51.66,51.71,7100.0,44.9631,45.0066,44.9544,44.9979,7100.0
2014-09-18 12:50:00,51.72,51.72,51.69,51.71,79700.0,45.0066,45.0066,44.9805,44.9979,79700.0
2014-09-18 13:00:00,51.7,51.72,51.64,51.64,8200.0,44.9892,45.0066,44.937,44.937,8200.0
2014-09-18 13:10:00,51.66,51.78,51.62,51.78,103600.0,44.9544,45.0588,44.9196,45.0588,103600.0
2014-09-18 13:20:00,51.75,51.78,51.7,51.77,1800.0,45.0327,45.0588,44.9892,45.0501,1800.0
2014-09-18 13:30:00,51.77,51.78,51.75,51.77,3400.0,45.0501,45.0588,45.0327,45.0501,3400.0
2014-09-18 13:40:00,51.77,51.77,51.71,51.72,3000.0,45.0501,45.0501,44.9979,45.0066,3000.0
2014-09-18 13:50:00,51.72,51.72,51.61,51.61,2900.0,45.0066,45.0066,44.9109,44.9109,2900.0
2014-09-18 14:00:00,51.61,51.61,51.54,51.54,5800.0,44.9109,44.9109,44.85,44.85,5800.0
2014-09-18 14:10:00,51.55,51.55,51.51,51.51,3500.0,44.8587,44.8587,44.8239,44.8239,3500.0
2014-09-18 14:20:00,51.5,51.53,51.48,51.5,7100.0,44.8152,44.8413,44.7978,44.8152,7100.0
2014-09-18 14:30:00,51.51,51.56,51.5,51.55,2900.0,44.8239,44.8674,44.8152,44.8587,2900.0
2014-09-18 14:40:00,51.55,51.57,51.53,51.53,5700.0,44.8587,44.8761,44.8413,44.8413,5700.0
2014-09-18 14:50:00,51.53,51.61,51.5,51.58,11200.0,44.8413,44.9109,44.8152,44.8848,11200.0
2014-09-18 15:00:00,51.58,51.61,51.54,51.61,4300.0,44.8848,44.9109,44.85,44.9109,4300.0
2014-09-18 15:10:00,51.61,51.62,51.6,51.61,6300.0,44.9109,44.9196,44.9022,44.9109,6300.0
2014-09-18 15:20:00,51.6,51.61,51.55,51.55,8900.0,44.9022,44.9109,44.8587,44.8587,8900.0
2014-09-18 15:30:00,51.57,51.57,51.5,51.53,21100.0,44.8761,44.8761,44.8152,44.8413,21100.0
2014-09-18 15:40:00,51.53,51.6,51.51,51.56,54100.0,44.8413,44.9022,44.8239,44.8674,54100.0
2014-09-18 15:50:00,51.56,51.6,51.52,51.58,34500.0,44.8674,44.9022,44.8326,44.8848,34500.0
2014-09-19 09:30:00,51.97,52.02,51.43,51.47,121500.0,45.2242,45.2677,44.7543,44.7891,121500.0
2014-09-19 09:40:00,51.47,51.54,51.4,51.46,6400.0,44.7891,44.85,44.7282,44.7804,6400.0
2014-09-19 09:50:00,51.47,51.57,51.4,51.41,8600.0,44.7891,44.8761,44.7282,44.7369,8600.0
2014-09-19 10:00:00,51.4,51.43,51.4,51.4,13600.0,44.7282,44.7543,44.7282,44.7282,13600.0
2014-09-19 10:10:00,51.41,51.44,51.37,51.37,5700.0,44.7369,44.763,44.7021,44.7021,5700.0
2014-09-19 10:20:00,51.37,51.39,51.36,51.38,9100.0,44.7021,44.7195,44.6934,44.7108,9100.0
2014-09-19 10:30:00,51.37,51.39,51.34,51.34,7400.0,44.7021,44.7195,44.676,44.676,7400.0
2014-09-19 10:40:00,51.33,51.35,51.28,51.29,31700.0,44.6673,44.6847,44.6237,44.6324,31700.0
2014-09-19 10:50:00,51.28,51.34,51.28,51.33,4300.0,44.6237,44.676,44.6237,44.6673,4300.0
2014-09-19 11:00:00,51.33,51.38,51.33,51.35,8400.0,44.6673,44.7108,44.6673,44.6847,8400.0
2014-09-19 11:10:00,51.36,51.37,51.34,51.37,5800.0,44.6934,44.7021,44.676,44.7021,5800.0
2014-09-19 11:20:00,51.37,51.4,51.34,51.34,6600.0,44.7021,44.7282,44.676,44.676,6600.0
2014-09-19 11:30:00,51.35,51.35,51.24,51.26,5900.0,44.6847,44.6847,44.5889,44.6063,5900.0
2014-09-19 11:40:00,51.26,51.29,51.26,51.27,8600.0,44.6063,44.6324,44.6063,44.615,8600.0
2014-09-19 11:50:00,51.28,51.36,51.27,51.31,5500.0,44.6237,44.6934,44.615,44.6498,5500.0
2014-09-19 12:00:00,51.32,51.34,51.27,51.29,5900.0,44.6585,44.676,44.615,44.6324,5900.0
2014-09-19 12:10:00,51.3,51.31,51.25,51.26,5300.0,44.6411,44.6498,44.5976,44.6063,5300.0
2014-09-19 12:20:00,51.24,51.32,51.24,51.32,10400.0,44.5889,44.6585,44.5889,44.6585,10400.0
2014-09-19 12:30:00,51.32,51.36,51.32,51.35,6800.0,44.6585,44.6934,44.6585,44.6847,6800.0
2014-09-19 12:40:00,51.35,51.36,51.3,51.33,6600.0,44.6847,44.6934,44.6411,44.6673,6600.0
2014-09-19 12:50:00,51.32,51.34,51.3,51.34,5100.0,44.6585,44.676,44.6411,44.676,5100.0
2014-09-19 13:00:00,51.35,51.35,51.3,51.33,4600.0,44.6847,44.6847,44.6411,44.6673,4600.0
2014-09-19 13:10:00,51.33,51.34,51.29,51.31,6300.0,44.6673,44.676,44.6324,44.6498,6300.0
2014-09-19 13:20:00,51.32,51.39,51.3,51.35,8200.0,44.6585,44.7195,44.6411,44.6847,8200.0
2014-09-19 13:30:00,51.35,51.37,51.33,51.34,4200.0,44.6847,44.7021,44.6673,44.676,4200.0
2014-09-19 13:40:00,51.33,51.35,51.31,51.35,3000.0,44.6673,44.6847,44.6498,44.6847,3000.0
2014-09-19 13:50:00,51.35,51.36,51.35,51.36,7000.0,44.6847,44.6934,44.6847,44.6934,7000.0
2014-09-19 14:00:00,51.36,51.36,51.34,51.36,7100.0,44.6934,44.6934,44.676,44.6934,7100.0
2014-09-19 14:10:00,51.36,51.4,51.36,51.36,5400.0,44.6934,44.7282,44.6934,44.6934,5400.0
2014-09-19 14:20:00,51.35,51.4,51.35,51.37,5900.0,44.6847,44.7282,44.6847,44.7021,5900.0
2014-09-19 14:30:00,51.37,51.37,51.33,51.35,7900.0,44.7021,44.7021,44.6673,44.6847,7900.0
2014-09-19 14:40:00,51.36,51.46,51.36,51.4,8900.0,44.6934,44.7804,44.6934,44.7282,8900.0
2014-09-19 14:50:00,51.4,51.44,51.36,51.44,10000.0,44.7282,44.763,44.6934,44.763,10000.0
2014-09-19 15:00:00,51.46,51.46,51.39,51.4,4700.0,44.7804,44.7804,44.7195,44.7282,4700.0
2014-09-19 15:10:00,51.41,51.41,51.39,51.4,6800.0,44.7369,44.7369,44.7195,44.7282,6800.0
2014-09-19 15:20:00,51.39,51.39,51.32,51.32,7000.0,44.7195,44.7195,44.6585,44.6585,7000.0
2014-09-19 15:30:00,51.31,51.31,51.27,51.31,14800.0,44.6498,44.6498,44.615,44.6498,14800.0
2014-09-19 15:40:00,51.3,51.32,51.28,51.3,24400.0,44.6411,44.6585,44.6237,44.6411,24400.0
2014-09-19 15:50:00,51.3,51.32,51.28,51.29,96400.0,44.6411,44.6585,44.6237,44.6324,96400.0
2014-09-22 09:30:00,51.21,51.21,50.76,50.76,34700.0,44.5628,44.5628,44.1712,44.1712,34700.0
2014-09-22 09:40:00,50.76,50.85,50.76,50.85,12900.0,44.1712,44.2496,44.1712,44.2496,12900.0
2014-09-22 09:50:00,50.8,50.81,50.71,50.71,17000.0,44.206,44.2147,44.1277,44.1277,17000.0
2014-09-22 10:00:00,50.76,50.79,50.68,50.75,14000.0,44.1712,44.1973,44.1016,44.1625,14000.0
2014-09-22 10:10:00,50.79,50.8,50.6,50.6,49000.0,44.1973,44.206,44.032,44.032,49000.0
2014-09-22 10:20:00,50.59,50.67,50.56,50.64,11000.0,44.0233,44.0929,43.9972,44.0668,11000.0
2014-09-22 10:30:00,50.64,50.67,50.62,50.67,7300.0,44.0668,44.0929,44.0494,44.0929,7300.0
2014-09-22 10:40:00,50.65,50.7,50.61,50.69,9800.0,44.0755,44.119,44.0407,44.1103,9800.0
2014-09-22 10:50:00,50.66,50.67,50.61,50.66,10100.0,44.0842,44.0929,44.0407,44.0842,10100.0
2014-09-22 11:00:00,50.64,50.68,50.61,50.65,9000.0,44.0668,44.1016,44.0407,44.0755,9000.0
2014-09-22 11:10:00,50.65,50.68,50.57,50.66,8100.0,44.0755,44.1016,44.0059,44.0842,8100.0
2014-09-22 11:20:00,50.65,50.67,50.63,50.66,4300.0,44.0755,44.0929,44.0581,44.0842,4300.0
2014-09-22 11:30:00,50.68,50.71,50.66,50.66,4300.0,44.1016,44.1277,44.0842,44.0842,4300.0
2014-09-22 11:40:00,50.66,50.72,50.66,50.72,11400.0,44.0842,44.1364,44.0842,44.1364,11400.0
2014-09-22 11:50:00,50.73,50.74,50.66,50.67,11200.0,44.1451,44.1538,44.0842,44.0929,11200.0
2014-09-22 12:00:00,50.68,50.68,50.61,50.67,15100.0,44.1016,44.1016,44.0407,44.0929,15100.0
2014-09-22 12:10:00,50.67,50.67,50.61,50.61,26100.0,44.0929,44.0929,44.0407,44.0407,26100.0
2014-09-22 12:20:00,50.6,50.67,50.6,50.64,5800.0,44.032,44.0929,44.032,44.0668,5800.0
2014-09-22 12:30:00,50.65,50.65,50.63,50.63,3200.0,44.0755,44.0755,44.0581,44.0581,3200.0
2014-09-22 12:40:00,50.63,50.68,50.63,50.68,3300.0,44.0581,44.1016,44.0581,44.1016,3300.0
2014-09-22 12:50:00,50.68,50.68,50.63,50.64,4200.0,44.1016,44.1016,44.0581,44.0668,4200.0
2014-09-22 13:00:00,50.65,50.67,50.65,50.65,2300.0,44.0755,44.0929,44.0755,44.0755,2300.0
2014-09-22 13:10:00,50.65,50.68,50.65,50.66,12600.0,44.0755,44.1016,44.0755,44.0842,12600.0
2014-09-22 13:20:00,50.66,50.67,50.58,50.62,39800.0,44.0842,44.0929,44.0146,44.0494,39800.0
2014-09-22 13:30:00,50.61,50.65,50.6,50.6,9700.0,44.0407,44.0755,44.032,44.032,9700.0
2014-09-22 13:40:00,50.6,50.61,50.57,50.59,6200.0,44.032,44.0407,44.0059,44.0233,6200.0
2014-09-22 13:50:00,50.59,50.59,50.5,50.51,61600.0,44.0233,44.0233,43.945,43.9537,61600.0
2014-09-22 14:00:00,50.49,50.52,50.45,50.46,7300.0,43.9363,43.9624,43.9015,43.9102,7300.0
2014-09-22 14:10:00,50.46,50.46,50.41,50.45,11100.0,43.9102,43.9102,43.8667,43.9015,11100.0
2014-09-22 14:20:00,50.45,50.47,50.38,50.39,37800.0,43.9015,43.9189,43.8406,43.8493,37800.0
2014-09-22 14:30:00,50.4,50.48,50.4,50.48,9600.0,43.858,43.9276,43.858,43.9276,9600.0
2014-09-22 14:40:00,50.48,50.53,50.47,50.51,9900.0,43.9276,43.9711,43.9189,43.9537,9900.0
2014-09-22 14:50:00,50.5,50.53,50.46,50.46,15000.0,43.945,43.9711,43.9102,43.9102,15000.0
2014-09-22 15:00:00,50.48,50.52,50.46,50.5,15800.0,43.9276,43.9624,43.9102,43.945,15800.0
2014-09-22 15:10:00,50.49,50.49,50.45,50.46,13500.0,43.9363,43.9363,43.9015,43.9102,13500.0
2014-09-22 15:20:00,50.46,50.51,50.46,50.5,9000.0,43.9102,43.9537,43.9102,43.945,9000.0
2014-09-22 15:30:00,50.5,50.51,50.48,50.48,18700.0,43.945,43.9537,43.9276,43.9276,18700.0
2014-09-22 15:40:00,50.48,50.5,50.45,50.47,20100.0,43.9276,43.945,43.9015,43.9189,20100.0
2014-09-22 15:50:00,50.48,50.48,50.38,50.4,69400.0,43.9276,43.9276,43.8406,43.858,69400.0
2014-09-23 09:30:00,50.4,50.61,50.37,50.45,54100.0,43.858,44.0407,43.8319,43.9015,54100.0
2014-09-23 09:40:00,50.45,50.55,50.4,50.45,12000.0,43.9015,43.9885,43.858,43.9015,12000.0
2014-09-23 09:50:00,50.48,50.49,50.36,50.43,9900.0,43.9276,43.9363,43.8232,43.8841,9900.0
2014-09-23 10:00:00,50.49,50.49,50.41,50.41,2400.0,43.9363,43.9363,43.8667,43.8667,2400.0
2014-09-23 10:10:00,50.42,50.46,50.37,50.43,15900.0,43.8754,43.9102,43.8319,43.8841,15900.0
2014-09-23 10:20:00,50.45,50.46,50.36,50.39,13600.0,43.9015,43.9102,43.8232,43.8493,13600.0
2014-09-23 10:30:00,50.39,50.4,50.34,50.37,10800.0,43.8493,43.858,43.8058,43.8319,10800.0
2014-09-23 10:40:00,50.36,50.36,50.26,50.3,10200.0,43.8232,43.8232,43.7361,43.7709,10200.0
2014-09-23 10:50:00,50.31,50.38,50.29,50.31,7300.0,43.7796,43.8406,43.7622,43.7796,7300.0
2014-09-23 11:00:00,50.33,50.38,50.27,50.29,9400.0,43.7971,43.8406,43.7448,43.7622,9400.0
2014-09-23 11:10:00,50.27,50.29,50.23,50.29,5500.0,43.7448,43.7622,43.71,43.7622,5500.0
2014-09-23 11:20:00,50.28,50.34,50.26,50.28,6800.0,43.7535,43.8058,43.7361,43.7535,6800.0
2014-09-23 11:30:00,50.28,50.32,50.27,50.3,5900.0,43.7535,43.7884,43.7448,43.7709,5900.0
2014-09-23 11:40:00,50.3,50.31,50.28,50.3,22000.0,43.7709,43.7796,43.7535,43.7709,22000.0
2014-09-23 11:50:00,50.3,50.37,50.3,50.34,5200.0,43.7709,43.8319,43.7709,43.8058,5200.0
2014-09-23 12:00:00,50.36,50.36,50.24,50.24,9200.0,43.8232,43.8232,43.7187,43.7187,9200.0
2014-09-23 12:10:00,50.24,50.24,50.2,50.22,6400.0,43.7187,43.7187,43.6839,43.7013,6400.0
2014-09-23 12:20:00,50.23,50.23,50.17,50.18,6900.0,43.71,43.71,43.6578,43.6665,6900.0
2014-09-23 12:30:00,50.18,50.24,50.18,50.2,19400.0,43.6665,43.7187,43.6665,43.6839,19400.0
2014-09-23 12:40:00,50.2,50.22,50.17,50.17,5900.0,43.6839,43.7013,43.6578,43.6578,5900.0
2014-09-23 12:50:00,50.16,50.19,50.09,50.09,15400.0,43.6491,43.6752,43.5882,43.5882,15400.0
2014-09-23 13:00:00,50.1,50.12,50.02,50.02,33400.0,43.5969,43.6143,43.5273,43.5273,33400.0
2014-09-23 13:10:00,50.02,50.08,50.02,50.07,7100.0,43.5273,43.5795,43.5273,43.5708,7100.0
2014-09-23 13:20:00,50.06,50.22,50.06,50.22,12000.0,43.5621,43.7013,43.5621,43.7013,12000.0
2014-09-23 13:30:00,50.25,50.32,50.22,50.31,5100.0,43.7274,43.7884,43.7013,43.7796,5100.0
2014-09-23 13:40:00,50.32,50.33,50.24,50.24,9700.0,43.7884,43.7971,43.7187,43.7187,9700.0
2014-09-23 13:50:00,50.24,50.26,50.2,50.22,10100.0,43.7187,43.7361,43.6839,43.7013,10100.0
2014-09-23 14:00:00,50.22,50.31,50.21,50.21,14600.0,43.7013,43.7796,43.6926,43.6926,14600.0
2014-09-23 14:10:00,50.2,50.3,50.2,50.27,4000.0,43.6839,43.7709,43.6839,43.7448,4000.0
2014-09-23 14:20:00,50.27,50.29,50.22,50.29,9800.0,43.7448,43.7622,43.7013,43.7622,9800.0
2014-09-23 14:30:00,50.29,50.3,50.21,50.21,8000.0,43.7622,43.7709,43.6926,43.6926,8000.0
2014-09-23 14:40:00,50.21,50.26,50.21,50.24,3800.0,43.6926,43.7361,43.6926,43.7187,3800.0
2014-09-23 14:50:00,50.24,50.27,50.24,50.27,4600.0,43.7187,43.7448,43.7187,43.7448,4600.0
2014-09-23 15:00:00,50.27,50.3,50.25,50.25,5800.0,43.7448,43.7709,43.7274,43.7274,5800.0
2014-09-23 15:10:00,50.26,50.29,50.24,50.27,7400.0,43.7361,43.7622,43.7187,43.7448,7400.0
2014-09-23 15:20:00,50.26,50.31,50.25,50.29,9700.0,43.7361,43.7796,43.7274,43.7622,9700.0
2014-09-23 15:30:00,50.3,50.3,50.25,50.28,17400.0,43.7709,43.7709,43.7274,43.7535,17400.0
2014-09-23 15:40:00,50.29,50.3,50.26,50.27,21300.0,43.7622,43.7709,43.7361,43.7448,21300.0
2014-09-23 15:50:00,50.27,50.27,50.16,50.16,97200.0,43.7448,43.7448,43.6491,43.6491,97200.0
2014-09-24 09:30:00,50.24,50.24,50.14,50.22,9200.0,43.7187,43.7187,43.6317,43.7013,9200.0
2014-09-24 09:40:00,50.19,50.19,50.01,50.02,2700.0,43.6752,43.6752,43.5186,43.5273,2700.0
2014-09-24 09:50:00,50.06,50.08,50.01,50.01,9300.0,43.5621,43.5795,43.5186,43.5186,9300.0
2014-09-24 10:00:00,50.0,50.06,49.92,49.94,17000.0,43.5099,43.5621,43.4403,43.4577,17000.0
2014-09-24 10:10:00,49.95,49.99,49.93,49.97,4900.0,43.4664,43.5012,43.449,43.4838,4900.0
2014-09-24 10:20:00,49.95,49.99,49.95,49.97,3800.0,43.4664,43.5012,43.4664,43.4838,3800.0
2014-09-24 10:30:00,49.95,50.0,49.93,49.99,10300.0,43.4664,43.5099,43.449,43.5012,10300.0
2014-09-24 10:40:00,49.98,50.0,49.96,49.96,4000.0,43.4925,43.5099,43.4751,43.4751,4000.0
2014-09-24 10:50:00,49.99,49.99,49.94,49.96,5600.0,43.5012,43.5012,43.4577,43.4751,5600.0
2014-09-24 11:00:00,49.98,50.05,49.94,50.02,18300.0,43.4925,43.5534,43.4577,43.5273,18300.0
2014-09-24 11:10:00,50.02,50.04,49.99,50.01,8100.0,43.5273,43.5447,43.5012,43.5186,8100.0
2014-09-24 11:20:00,50.02,50.05,50.01,50.03,18700.0,43.5273,43.5534,43.5186,43.536,18700.0
2014-09-24 11:30:00,50.03,50.07,50.02,50.07,7300.0,43.536,43.5708,43.5273,43.5708,7300.0
2014-09-24 11:40:00,50.05,50.07,50.02,50.06,5900.0,43.5534,43.5708,43.5273,43.5621,5900.0
2014-09-24 11:50:00,50.06,50.11,50.06,50.08,3200.0,43.5621,43.6056,43.5621,43.5795,3200.0
2014-09-24 12:00:00,50.08,50.1,50.07,50.08,3700.0,43.5795,43.5969,43.5708,43.5795,3700.0
2014-09-24 12:10:00,50.08,50.1,50.07,50.07,5500.0,43.5795,43.5969,43.5708,43.5708,5500.0
2014-09-24 12:20:00,50.07,50.08,50.05,50.06,4500.0,43.5708,43.5795,43.5534,43.5621,4500.0
2014-09-24 12:30:00,50.06,50.07,50.03,50.03,4200.0,43.5621,43.5708,43.536,43.536,4200.0
2014-09-24 12:40:00,50.03,50.04,50.0,50.02,4800.0,43.536,43.5447,43.5099,43.5273,4800.0
2014-09-24 12:50:00,50.01,50.03,49.98,49.98,5900.0,43.5186,43.536,43.4925,43.4925,5900.0
2014-09-24 13:00:00,50.01,50.04,49.95,49.95,7000.0,43.5186,43.5447,43.4664,43.4664,7000.0
2014-09-24 13:10:00,49.96,50.02,49.95,50.01,3600.0,43.4751,43.5273,43.4664,43.5186,3600.0
2014-09-24 13:20:00,50.01,50.01,49.99,50.01,5200.0,43.5186,43.5186,43.5012,43.5186,5200.0
2014-09-24 13:30:00,50.02,50.04,50.0,50.04,3800.0,43.5273,43.5447,43.5099,43.5447,3800.0
2014-09-24 13:40:00,50.04,50.07,50.04,50.06,2800.0,43.5447,43.5708,43.5447,43.5621,2800.0
2014-09-24 13:50:00,50.07,50.1,50.07,50.09,1400.0,43.5708,43.5969,43.5708,43.5882,1400.0
2014-09-24 14:00:00,50.1,50.12,50.08,50.11,2200.0,43.5969,43.6143,43.5795,43.6056,2200.0
2014-09-24 14:10:00,50.13,50.16,50.12,50.15,1300.0,43.623,43.6491,43.6143,43.6404,1300.0
2014-09-24 14:20:00,50.15,50.18,50.11,50.17,9800.0,43.6404,43.6665,43.6056,43.6578,9800.0
2014-09-24 14:30:00,50.18,50.18,50.13,50.16,6400.0,43.6665,43.6665,43.623,43.6491,6400.0
2014-09-24 14:40:00,50.18,50.19,50.18,50.19,5000.0,43.6665,43.6752,43.6665,43.6752,5000.0
2014-09-24 14:50:00,50.19,50.2,50.17,50.18,5600.0,43.6752,43.6839,43.6578,43.6665,5600.0
2014-09-24 15:00:00,50.18,50.21,50.17,50.19,11300.0,43.6665,43.6926,43.6578,43.6752,11300.0
2014-09-24 15:10:00,50.2,50.23,50.19,50.21,7100.0,43.6839,43.71,43.6752,43.6926,7100.0
2014-09-24 15:20:00,50.21,50.21,50.17,50.19,9500.0,43.6926,43.6926,43.6578,43.6752,9500.0
2014-09-24 15:30:00,50.18,50.2,50.1,50.15,19600.0,43.6665,43.6839,43.5969,43.6404,19600.0
2014-09-24 15:40:00,50.15,50.16,50.06,50.09,23600.0,43.6404,43.6491,43.5621,43.5882,23600.0
2014-09-24 15:50:00,50.09,50.17,50.08,50.17,53200.0,43.5882,43.6578,43.5795,43.6578,53200.0
2014-09-25 09:30:00,49.95,49.99,49.84,49.9,19500.0,43.4664,43.5012,43.3707,43.4229,19500.0
2014-09-25 09:40:00,49.9,49.94,49.68,49.68,15500.0,43.4229,43.4577,43.2314,43.2314,15500.0
2014-09-25 09:50:00,49.73,49.79,49.65,49.79,8200.0,43.2749,43.3271,43.2053,43.3271,8200.0
2014-09-25 10:00:00,49.8,49.81,49.66,49.73,8800.0,43.3358,43.3446,43.214,43.2749,8800.0
2014-09-25 10:10:00,49.72,49.72,49.58,49.6,12300.0,43.2662,43.2662,43.1444,43.1618,12300.0
2014-09-25 10:20:00,49.58,49.58,49.4,49.46,16400.0,43.1444,43.1444,42.9878,43.04,16400.0
2014-09-25 10:30:00,49.46,49.46,49.35,49.38,11500.0,43.04,43.04,42.9443,42.9704,11500.0
2014-09-25 10:40:00,49.4,49.43,49.32,49.41,7100.0,42.9878,43.0139,42.9182,42.9965,7100.0
2014-09-25 10:50:00,49.4,49.5,49.39,49.47,13900.0,42.9878,43.0748,42.9791,43.0487,13900.0
2014-09-25 11:00:00,49.48,49.58,49.45,49.58,23800.0,43.0574,43.1444,43.0313,43.1444,23800.0
2014-09-25 11:10:00,49.56,49.56,49.45,49.45,6700.0,43.127,43.127,43.0313,43.0313,6700.0
2014-09-25 11:20:00,49.45,49.56,49.45,49.56,6500.0,43.0313,43.127,43.0313,43.127,6500.0
2014-09-25 11:30:00,49.55,49.6,49.53,49.54,59300.0,43.1183,43.1618,43.1009,43.1096,59300.0
2014-09-25 11:40:00,49.55,49.59,49.53,49.59,7200.0,43.1183,43.1531,43.1009,43.1531,7200.0
2014-09-25 11:50:00,49.59,49.61,49.51,49.53,6800.0,43.1531,43.1705,43.0835,43.1009,6800.0
2014-09-25 12:00:00,49.55,49.65,49.55,49.6,7500.0,43.1183,43.2053,43.1183,43.1618,7500.0
2014-09-25 12:10:00,49.63,49.65,49.62,49.62,12000.0,43.1879,43.2053,43.1792,43.1792,12000.0
2014-09-25 12:20:00,49.62,49.66,49.57,49.59,8600.0,43.1792,43.214,43.1357,43.1531,8600.0
2014-09-25 12:30:00,49.6,49.7,49.59,49.68,9500.0,43.1618,43.2488,43.1531,43.2314,9500.0
2014-09-25 12:40:00,49.67,49.67,49.6,49.6,2600.0,43.2227,43.2227,43.1618,43.1618,2600.0
2014-09-25 12:50:00,49.61,49.65,49.59,49.64,4200.0,43.1705,43.2053,43.1531,43.1966,4200.0
2014-09-25 13:00:00,49.67,49.75,49.67,49.72,26400.0,43.2227,43.2923,43.2227,43.2662,26400.0
2014-09-25 13:10:00,49.71,49.78,49.71,49.78,5000.0,43.2575,43.3184,43.2575,43.3184,5000.0
2014-09-25 13:20:00,49.77,49.77,49.74,49.77,2500.0,43.3097,43.3097,43.2836,43.3097,2500.0
2014-09-25 13:30:00,49.78,49.83,49.76,49.82,2600.0,43.3184,43.362,43.301,43.3533,2600.0
2014-09-25 13:40:00,49.81,49.82,49.76,49.79,3200.0,43.3446,43.3533,43.301,43.3271,3200.0
2014-09-25 13:50:00,49.8,49.93,49.74,49.78,9500.0,43.3358,43.449,43.2836,43.3184,9500.0
2014-09-25 14:00:00,49.77,49.8,49.75,49.78,14700.0,43.3097,43.3358,43.2923,43.3184,14700.0
2014-09-25 14:10:00,49.78,49.88,49.76,49.79,19700.0,43.3184,43.4055,43.301,43.3271,19700.0
2014-09-25 14:20:00,49.77,49.81,49.77,49.79,6400.0,43.3097,43.3446,43.3097,43.3271,6400.0
2014-09-25 14:30:00,49.8,49.81,49.77,49.8,3200.0,43.3358,43.3446,43.3097,43.3358,3200.0
2014-09-25 14:40:00,49.8,49.92,49.8,49.9,19000.0,43.3358,43.4403,43.3358,43.4229,19000.0
2014-09-25 14:50:00,49.91,49.93,49.88,49.9,16000.0,43.4316,43.449,43.4055,43.4229,16000.0
2014-09-25 15:00:00,49.91,49.91,49.87,49.91,19200.0,43.4316,43.4316,43.3968,43.4316,19200.0
2014-09-25 15:10:00,49.91,49.95,49.9,49.95,20400.0,43.4316,43.4664,43.4229,43.4664,20400.0
2014-09-25 15:20:00,49.95,49.95,49.9,49.92,22500.0,43.4664,43.4664,43.4229,43.4403,22500.0
2014-09-25 15:30:00,49.92,50.01,49.92,50.0,51600.0,43.4403,43.5186,43.4403,43.5099,51600.0
2014-09-25 15:40:00,50.0,50.01,49.94,49.98,35900.0,43.5099,43.5186,43.4577,43.4925,35900.0
2014-09-25 15:50:00,49.98,49.99,49.83,49.83,44600.0,43.4925,43.5012,43.362,43.362,44600.0
2014-09-26 09:30:00,49.93,49.95,49.77,49.8,49900.0,43.449,43.4664,43.3097,43.3358,49900.0
2014-09-26 09:40:00,49.81,49.86,49.74,49.8,5700.0,43.3446,43.3881,43.2836,43.3358,5700.0
2014-09-26 09:50:00,49.87,49.87,49.78,49.82,2500.0,43.3968,43.3968,43.3184,43.3533,2500.0
2014-09-26 10:00:00,49.82,49.94,49.82,49.86,6800.0,43.3533,43.4577,43.3533,43.3881,6800.0
2014-09-26 10:10:00,49.85,49.86,49.73,49.77,6800.0,43.3794,43.3881,43.2749,43.3097,6800.0
2014-09-26 10:20:00,49.8,49.8,49.58,49.58,14300.0,43.3358,43.3358,43.1444,43.1444,14300.0
2014-09-26 10:30:00,49.59,49.62,49.5,49.58,27300.0,43.1531,43.1792,43.0748,43.1444,27300.0
2014-09-26 10:40:00,49.54,49.55,49.46,49.49,11100.0,43.1096,43.1183,43.04,43.0661,11100.0
2014-09-26 10:50:00,49.49,49.49,49.44,49.48,5600.0,43.0661,43.0661,43.0226,43.0574,5600.0
2014-09-26 11:00:00,49.48,49.53,49.48,49.5,8800.0,43.0574,43.1009,43.0574,43.0748,8800.0
2014-09-26 11:10:00,49.52,49.52,49.42,49.44,13500.0,43.0922,43.0922,43.0052,43.0226,13500.0
2014-09-26 11:20:00,49.43,49.45,49.34,49.34,211200.0,43.0139,43.0313,42.9356,42.9356,211200.0
2014-09-26 11:30:00,49.35,49.36,49.26,49.34,37000.0,42.9443,42.953,42.8659,42.9356,37000.0
2014-09-26 11:40:00,49.34,49.45,49.34,49.44,8900.0,42.9356,43.0313,42.9356,43.0226,8900.0
2014-09-26 11:50:00,49.45,49.48,49.44,49.47,4800.0,43.0313,43.0574,43.0226,43.0487,4800.0
2014-09-26 12:00:00,49.46,49.49,49.45,49.48,5200.0,43.04,43.0661,43.0313,43.0574,5200.0
2014-09-26 12:10:00,49.47,49.47,49.43,49.43,9700.0,43.0487,43.0487,43.0139,43.0139,9700.0
2014-09-26 12:20:00,49.42,49.42,49.32,49.33,19600.0,43.0052,43.0052,42.9182,42.9269,19600.0
2014-09-26 12:30:00,49.33,49.35,49.29,49.3,14700.0,42.9269,42.9443,42.892,42.9007,14700.0
2014-09-26 12:40:00,49.28,49.38,49.28,49.38,17900.0,42.8833,42.9704,42.8833,42.9704,17900.0
2014-09-26 12:50:00,49.36,49.44,49.36,49.43,6500.0,42.953,43.0226,42.953,43.0139,6500.0
2014-09-26 13:00:00,49.43,49.53,49.43,49.53,4700.0,43.0139,43.1009,43.0139,43.1009,4700.0
2014-09-26 13:10:00,49.55,49.57,49.55,49.57,7200.0,43.1183,43.1357,43.1183,43.1357,7200.0
2014-09-26 13:20:00,49.57,49.58,49.55,49.56,2600.0,43.1357,43.1444,43.1183,43.127,2600.0
2014-09-26 13:30:00,49.56,49.57,49.48,49.55,26200.0,43.127,43.1357,43.0574,43.1183,26200.0
2014-09-26 13:40:00,49.55,49.55,49.52,49.53,3600.0,43.1183,43.1183,43.0922,43.1009,3600.0
2014-09-26 13:50:00,49.54,49.59,49.54,49.59,4700.0,43.1096,43.1531,43.1096,43.1531,4700.0
2014-09-26 14:00:00,49.59,49.67,49.58,49.66,20000.0,43.1531,43.2227,43.1444,43.214,20000.0
2014-09-26 14:10:00,49.66,49.82,49.66,49.79,23500.0,43.214,43.3533,43.214,43.3271,23500.0
2014-09-26 14:20:00,49.8,49.84,49.8,49.81,4500.0,43.3358,43.3707,43.3358,43.3446,4500.0
2014-09-26 14:30:00,49.81,49.88,49.8,49.87,7300.0,43.3446,43.4055,43.3358,43.3968,7300.0
2014-09-26 14:40:00,49.89,49.92,49.88,49.91,6300.0,43.4142,43.4403,43.4055,43.4316,6300.0
2014-09-26 14:50:00,49.91,49.91,49.86,49.87,6800.0,43.4316,43.4316,43.3881,43.3968,6800.0
2014-09-26 15:00:00,49.88,49.89,49.84,49.89,5300.0,43.4055,43.4142,43.3707,43.4142,5300.0
2014-09-26 15:10:00,49.9,49.91,49.81,49.82,9900.0,43.4229,43.4316,43.3446,43.3533,9900.0
2014-09-26 15:20:00,49.81,49.85,49.76,49.78,5700.0,43.3446,43.3794,43.301,43.3184,5700.0
2014-09-26 15:30:00,49.77,49.79,49.63,49.73,60500.0,43.3097,43.3271,43.1879,43.2749,60500.0
2014-09-26 15:40:00,49.74,49.75,49.69,49.69,8100.0,43.2836,43.2923,43.2401,43.2401,8100.0
2014-09-26 15:50:00,49.71,49.78,49.7,49.75,46500.0,43.2575,43.3184,43.2488,43.2923,46500.0
2014-09-29 09:30:00,49.46,49.46,49.08,49.27,26100.0,43.04,43.04,42.7093,42.8746,26100.0
2014-09-29 09:40:00,49.3,49.42,49.23,49.3,15200.0,42.9007,43.0052,42.8398,42.9007,15200.0
2014-09-29 09:50:00,49.25,49.43,49.23,49.38,4600.0,42.8572,43.0139,42.8398,42.9704,4600.0
2014-09-29 10:00:00,49.38,49.38,49.28,49.37,7900.0,42.9704,42.9704,42.8833,42.9617,7900.0
2014-09-29 10:10:00,49.37,49.58,49.34,49.57,14400.0,42.9617,43.1444,42.9356,43.1357,14400.0
2014-09-29 10:20:00,49.55,49.64,49.55,49.64,11300.0,43.1183,43.1966,43.1183,43.1966,11300.0
2014-09-29 10:30:00,49.63,49.79,49.63,49.77,17100.0,43.1879,43.3271,43.1879,43.3097,17100.0
2014-09-29 10:40:00,49.77,49.85,49.73,49.75,35200.0,43.3097,43.3794,43.2749,43.2923,35200.0
2014-09-29 10:50:00,49.74,49.8,49.73,49.8,11700.0,43.2836,43.3358,43.2749,43.3358,11700.0
2014-09-29 11:00:00,49.8,49.85,49.78,49.79,22500.0,43.3358,43.3794,43.3184,43.3271,22500.0
2014-09-29 11:10:00,49.8,49.92,49.78,49.89,9800.0,43.3358,43.4403,43.3184,43.4142,9800.0
2014-09-29 11:20:00,49.89,49.94,49.85,49.94,10700.0,43.4142,43.4577,43.3794,43.4577,10700.0
2014-09-29 11:30:00,49.93,49.94,49.87,49.87,19900.0,43.449,43.4577,43.3968,43.3968,19900.0
2014-09-29 11:40:00,49.88,49.92,49.85,49.91,4700.0,43.4055,43.4403,43.3794,43.4316,4700.0
2014-09-29 11:50:00,49.92,49.96,49.89,49.92,7000.0,43.4403,43.4751,43.4142,43.4403,7000.0
2014-09-29 12:00:00,49.93,49.96,49.91,49.94,16700.0,43.449,43.4751,43.4316,43.4577,16700.0
2014-09-29 12:10:00,49.93,49.95,49.88,49.95,9300.0,43.449,43.4664,43.4055,43.4664,9300.0
2014-09-29 12:20:00,49.94,49.95,49.87,49.94,10000.0,43.4577,43.4664,43.3968,43.4577,10000.0
2014-09-29 12:30:00,49.92,49.96,49.91,49.96,11500.0,43.4403,43.4751,43.4316,43.4751,11500.0
2014-09-29 12:40:00,49.92,49.99,49.91,49.98,12200.0,43.4403,43.5012,43.4316,43.4925,12200.0
2014-09-29 12:50:00,49.97,49.99,49.94,49.94,9800.0,43.4838,43.5012,43.4577,43.4577,9800.0
2014-09-29 13:00:00,49.97,49.98,49.96,49.97,5400.0,43.4838,43.4925,43.4751,43.4838,5400.0
2014-09-29 13:10:00,49.98,49.99,49.97,49.97,9500.0,43.4925,43.5012,43.4838,43.4838,9500.0
2014-09-29 13:20:00,49.98,49.99,49.97,49.98,4900.0,43.4925,43.5012,43.4838,43.4925,4900.0
2014-09-29 13:30:00,49.98,49.99,49.97,49.97,5000.0,43.4925,43.5012,43.4838,43.4838,5000.0
2014-09-29 13:40:00,49.97,49.98,49.93,49.96,5700.0,43.4838,43.4925,43.449,43.4751,5700.0
2014-09-29 13:50:00,49.96,49.98,49.96,49.96,6400.0,43.4751,43.4925,43.4751,43.4751,6400.0
2014-09-29 14:00:00,49.96,49.98,49.95,49.97,10700.0,43.4751,43.4925,43.4664,43.4838,10700.0
2014-09-29 14:10:00,49.97,50.03,49.97,49.98,25300.0,43.4838,43.536,43.4838,43.4925,25300.0
2014-09-29 14:20:00,49.99,49.99,49.93,49.98,5500.0,43.5012,43.5012,43.449,43.4925,5500.0
2014-09-29 14:30:00,49.98,50.02,49.98,49.99,11500.0,43.4925,43.5273,43.4925,43.5012,11500.0
2014-09-29 14:40:00,50.0,50.02,49.98,50.01,10300.0,43.5099,43.5273,43.4925,43.5186,10300.0
2014-09-29 14:50:00,50.01,50.09,50.0,50.08,18600.0,43.5186,43.5882,43.5099,43.5795,18600.0
2014-09-29 15:00:00,50.07,50.07,50.0,50.02,21000.0,43.5708,43.5708,43.5099,43.5273,21000.0
2014-09-29 15:10:00,49.99,50.07,49.99,50.07,14400.0,43.5012,43.5708,43.5012,43.5708,14400.0
2014-09-29 15:20:00,50.08,50.16,50.06,50.06,19400.0,43.5795,43.6491,43.5621,43.5621,19400.0
2014-09-29 15:30:00,50.07,50.07,50.0,50.02,15800.0,43.5708,43.5708,43.5099,43.5273,15800.0
2014-09-29 15:40:00,50.01,50.01,49.93,50.0,41100.0,43.5186,43.5186,43.449,43.5099,41100.0
2014-09-29 15:50:00,50.0,50.01,49.95,49.98,22200.0,43.5099,43.5186,43.4664,43.4925,22200.0
2014-09-30 09:30:00,49.84,49.84,49.61,49.73,18700.0,43.3707,43.3707,43.1705,43.2749,18700.0
2014-09-30 09:40:00,49.73,49.78,49.7,49.75,19900.0,43.2749,43.3184,43.2488,43.2923,19900.0
2014-09-30 09:50:00,49.72,49.81,49.59,49.59,19300.0,43.2662,43.3446,43.1531,43.1531,19300.0
2014-09-30 10:00:00,49.64,49.65,49.43,49.51,19500.0,43.1966,43.2053,43.0139,43.0835,19500.0
2014-09-30 10:10:00,49.51,49.57,49.47,49.55,13800.0,43.0835,43.1357,43.0487,43.1183,13800.0
2014-09-30 10:20:00,49.55,49.59,49.52,49.55,10500.0,43.1183,43.1531,43.0922,43.1183,10500.0
2014-09-30 10:30:00,49.57,49.6,49.51,49.6,6500.0,43.1357,43.1618,43.0835,43.1618,6500.0
2014-09-30 10:40:00,49.57,49.66,49.53,49.61,8500.0,43.1357,43.214,43.1009,43.1705,8500.0
2014-09-30 10:50:00,49.59,49.62,49.55,49.62,11500.0,43.1531,43.1792,43.1183,43.1792,11500.0
2014-09-30 11:00:00,49.65,49.66,49.58,49.61,8000.0,43.2053,43.214,43.1444,43.1705,8000.0
2014-09-30 11:10:00,49.61,49.61,49.54,49.56,8700.0,43.1705,43.1705,43.1096,43.127,8700.0
2014-09-30 11:20:00,49.55,49.6,49.54,49.6,9800.0,43.1183,43.1618,43.1096,43.1618,9800.0
2014-09-30 11:30:00,49.6,49.62,49.55,49.56,5100.0,43.1618,43.1792,43.1183,43.127,5100.0
2014-09-30 11:40:00,49.56,49.57,49.54,49.55,16900.0,43.127,43.1357,43.1096,43.1183,16900.0
2014-09-30 11:50:00,49.56,49.6,49.56,49.6,7100.0,43.127,43.1618,43.127,43.1618,7100.0
2014-09-30 12:00:00,49.61,49.62,49.58,49.6,7100.0,43.1705,43.1792,43.1444,43.1618,7100.0
2014-09-30 12:10:00,49.61,49.63,49.58,49.58,4900.0,43.1705,43.1879,43.1444,43.1444,4900.0
2014-09-30 12:20:00,49.58,49.58,49.49,49.5,13800.0,43.1444,43.1444,43.0661,43.0748,13800.0
2014-09-30 12:30:00,49.5,49.51,49.38,49.38,16700.0,43.0748,43.0835,42.9704,42.9704,16700.0
2014-09-30 12:40:00,49.39,49.43,49.36,49.39,5500.0,42.9791,43.0139,42.953,42.9791,5500.0
2014-09-30 12:50:00,49.4,49.43,49.35,49.36,6600.0,42.9878,43.0139,42.9443,42.953,6600.0
2014-09-30 13:00:00,49.38,49.45,49.36,49.44,7900.0,42.9704,43.0313,42.953,43.0226,7900.0
2014-09-30 13:10:00,49.45,49.49,49.45,49.47,4800.0,43.0313,43.0661,43.0313,43.0487,4800.0
2014-09-30 13:20:00,49.45,49.48,49.43,49.44,17600.0,43.0313,43.0574,43.0139,43.0226,17600.0
2014-09-30 13:30:00,49.44,49.49,49.42,49.49,18600.0,43.0226,43.0661,43.0052,43.0661,18600.0
2014-09-30 13:40:00,49.48,49.48,49.36,49.36,19100.0,43.0574,43.0574,42.953,42.953,19100.0
2014-09-30 13:50:00,49.36,49.44,49.33,49.44,14300.0,42.953,43.0226,42.9269,43.0226,14300.0
2014-09-30 14:00:00,49.45,49.5,49.44,49.48,15500.0,43.0313,43.0748,43.0226,43.0574,15500.0
2014-09-30 14:10:00,49.49,49.5,49.45,49.46,9300.0,43.0661,43.0748,43.0313,43.04,9300.0
2014-09-30 14:20:00,49.47,49.52,49.43,49.52,19700.0,43.0487,43.0922,43.0139,43.0922,19700.0
2014-09-30 14:30:00,49.53,49.58,49.45,49.58,30300.0,43.1009,43.1444,43.0313,43.1444,30300.0
2014-09-30 14:40:00,49.56,49.56,49.41,49.45,20800.0,43.127,43.127,42.9965,43.0313,20800.0
2014-09-30 14:50:00,49.43,49.46,49.41,49.42,8900.0,43.0139,43.04,42.9965,43.0052,8900.0
2014-09-30 15:00:00,49.42,49.42,49.34,49.35,9300.0,43.0052,43.0052,42.9356,42.9443,9300.0
2014-09-30 15:10:00,49.36,49.42,49.36,49.41,12200.0,42.953,43.0052,42.953,42.9965,12200.0
2014-09-30 15:20:00,49.43,49.48,49.41,49.43,12900.0,43.0139,43.0574,42.9965,43.0139,12900.0
2014-09-30 15:30:00,49.43,49.48,49.42,49.45,19300.0,43.0139,43.0574,43.0052,43.0313,19300.0
2014-09-30 15:40:00,49.44,49.45,49.35,49.35,23400.0,43.0226,43.0313,42.9443,42.9443,23400.0
2014-09-30 15:50:00,49.33,49.34,49.25,49.26,86300.0,42.9269,42.9356,42.8572,42.8659,86300.0
2014-10-01 09:30:00,49.11,49.31,49.05,49.12,35500.0,42.7354,42.9095,42.6832,42.7441,35500.0
2014-10-01 09:40:00,49.07,49.21,49.05,49.08,13300.0,42.7006,42.8224,42.6832,42.7093,13300.0
2014-10-01 09:50:00,49.06,49.14,49.03,49.13,105900.0,42.6919,42.7615,42.6658,42.7528,105900.0
2014-10-01 10:00:00,49.12,49.35,49.07,49.35,15600.0,42.7441,42.9443,42.7006,42.9443,15600.0
2014-10-01 10:10:00,49.32,49.58,49.3,49.58,23000.0,42.9182,43.1444,42.9007,43.1444,23000.0
2014-10-01 10:20:00,49.58,49.6,49.53,49.56,9500.0,43.1444,43.1618,43.1009,43.127,9500.0
2014-10-01 10:30:00,49.56,49.56,49.46,49.47,19600.0,43.127,43.127,43.04,43.0487,19600.0
2014-10-01 10:40:00,49.48,49.66,49.48,49.65,15100.0,43.0574,43.214,43.0574,43.2053,15100.0
2014-10-01 10:50:00,49.63,49.72,49.59,49.71,12800.0,43.1879,43.2662,43.1531,43.2575,12800.0
2014-10-01 11:00:00,49.71,49.94,49.68,49.94,19100.0,43.2575,43.4577,43.2314,43.4577,19100.0
2014-10-01 11:10:00,49.94,49.97,49.81,49.84,20100.0,43.4577,43.4838,43.3446,43.3707,20100.0
2014-10-01 11:20:00,49.85,49.98,49.85,49.96,21800.0,43.3794,43.4925,43.3794,43.4751,21800.0
2014-10-01 11:30:00,49.95,49.96,49.84,49.88,13100.0,43.4664,43.4751,43.3707,43.4055,13100.0
2014-10-01 11:40:00,49.86,49.9,49.8,49.87,18100.0,43.3881,43.4229,43.3358,43.3968,18100.0
2014-10-01 11:50:00,49.88,49.89,49.81,49.83,15600.0,43.4055,43.4142,43.3446,43.362,15600.0
2014-10-01 12:00:00,49.83,49.83,49.64,49.71,13000.0,43.362,43.362,43.1966,43.2575,13000.0
2014-10-01 12:10:00,49.71,49.72,49.58,49.6,14400.0,43.2575,43.2662,43.1444,43.1618,14400.0
2014-10-01 12:20:00,49.61,49.65,49.59,49.62,7600.0,43.1705,43.2053,43.1531,43.1792,7600.0
2014-10-01 12:30:00,49.62,49.62,49.53,49.54,9300.0,43.1792,43.1792,43.1009,43.1096,9300.0
2014-10-01 12:40:00,49.51,49.52,49.41,49.44,10400.0,43.0835,43.0922,42.9965,43.0226,10400.0
2014-10-01 12:50:00,49.43,49.51,49.42,49.45,10400.0,43.0139,43.0835,43.0052,43.0313,10400.0
2014-10-01 13:00:00,49.44,49.46,49.35,49.36,11700.0,43.0226,43.04,42.9443,42.953,11700.0
2014-10-01 13:10:00,49.37,49.4,49.32,49.32,15400.0,42.9617,42.9878,42.9182,42.9182,15400.0
2014-10-01 13:20:00,49.33,49.33,49.29,49.32,10800.0,42.9269,42.9269,42.892,42.9182,10800.0
2014-10-01 13:30:00,49.33,49.33,49.21,49.22,12500.0,42.9269,42.9269,42.8224,42.8311,12500.0
2014-10-01 13:40:00,49.22,49.22,49.15,49.16,12500.0,42.8311,42.8311,42.7702,42.7789,12500.0
2014-10-01 13:50:00,49.15,49.17,49.12,49.17,9700.0,42.7702,42.7876,42.7441,42.7876,9700.0
2014-10-01 14:00:00,49.18,49.25,49.14,49.25,10200.0,42.7963,42.8572,42.7615,42.8572,10200.0
2014-10-01 14:10:00,49.24,49.45,49.22,49.45,12700.0,42.8485,43.0313,42.8311,43.0313,12700.0
2014-10-01 14:20:00,49.44,49.53,49.42,49.47,13300.0,43.0226,43.1009,43.0052,43.0487,13300.0
2014-10-01 14:30:00,49.48,49.49,49.39,49.43,13500.0,43.0574,43.0661,42.9791,43.0139,13500.0
2014-10-01 14:40:00,49.43,49.48,49.42,49.45,13300.0,43.0139,43.0574,43.0052,43.0313,13300.0
2014-10-01 14:50:00,49.45,49.51,49.45,49.47,21200.0,43.0313,43.0835,43.0313,43.0487,21200.0
2014-10-01 15:00:00,49.48,49.5,49.4,49.41,20600.0,43.0574,43.0748,42.9878,42.9965,20600.0
2014-10-01 15:10:00,49.41,49.51,49.4,49.5,29400.0,42.9965,43.0835,42.9878,43.0748,29400.0
2014-10-01 15:20:00,49.5,49.54,49.43,49.52,26100.0,43.0748,43.1096,43.0139,43.0922,26100.0
2014-10-01 15:30:00,49.53,49.67,49.52,49.67,43600.0,43.1009,43.2227,43.0922,43.2227,43600.0
2014-10-01 15:40:00,49.67,49.69,49.63,49.65,45300.0,43.2227,43.2401,43.1879,43.2053,45300.0
2014-10-01 15:50:00,49.64,49.65,49.5,49.5,84300.0,43.1966,43.2053,43.0748,43.0748,84300.0
2014-10-02 09:30:00,49.37,49.45,49.13,49.42,18500.0,42.9617,43.0313,42.7528,43.0052,18500.0
2014-10-02 09:40:00,49.42,49.5,49.41,49.46,16500.0,43.0052,43.0748,42.9965,43.04,16500.0
2014-10-02 09:50:00,49.44,49.51,49.4,49.5,11700.0,43.0226,43.0835,42.9878,43.0748,11700.0
2014-10-02 10:00:00,49.51,49.65,49.5,49.61,27100.0,43.0835,43.2053,43.0748,43.1705,27100.0
2014-10-02 10:10:00,49.59,49.65,49.48,49.5,100200.0,43.1531,43.2053,43.0574,43.0748,100200.0
2014-10-02 10:20:00,49.5,49.53,49.46,49.47,9700.0,43.0748,43.1009,43.04,43.0487,9700.0
2014-10-02 10:30:00,49.47,49.47,49.23,49.28,12100.0,43.0487,43.0487,42.8398,42.8833,12100.0
2014-10-02 10:40:00,49.28,49.47,49.24,49.43,34300.0,42.8833,43.0487,42.8485,43.0139,34300.0
2014-10-02 10:50:00,49.43,49.55,49.43,49.54,21200.0,43.0139,43.1183,43.0139,43.1096,21200.0
2014-10-02 11:00:00,49.56,49.56,49.49,49.53,14200.0,43.127,43.127,43.0661,43.1009,14200.0
2014-10-02 11:10:00,49.55,49.55,49.52,49.53,9800.0,43.1183,43.1183,43.0922,43.1009,9800.0
2014-10-02 11:20:00,49.54,49.58,49.47,49.56,31900.0,43.1096,43.1444,43.0487,43.127,31900.0
2014-10-02 11:30:00,49.57,49.57,49.39,49.4,15500.0,43.1357,43.1357,42.9791,42.9878,15500.0
2014-10-02 11:40:00,49.42,49.45,49.33,49.36,12700.0,43.0052,43.0313,42.9269,42.953,12700.0
2014-10-02 11:50:00,49.36,49.36,49.32,49.32,11300.0,42.953,42.953,42.9182,42.9182,11300.0
2014-10-02 12:00:00,49.33,49.36,49.31,49.35,7500.0,42.9269,42.953,42.9095,42.9443,7500.0
2014-10-02 12:10:00,49.36,49.37,49.31,49.35,9000.0,42.953,42.9617,42.9095,42.9443,9000.0
2014-10-02 12:20:00,49.33,49.35,49.32,49.32,5500.0,42.9269,42.9443,42.9182,42.9182,5500.0
2014-10-02 12:30:00,49.33,49.35,49.23,49.27,9600.0,42.9269,42.9443,42.8398,42.8746,9600.0
2014-10-02 12:40:00,49.26,49.26,49.23,49.25,3200.0,42.8659,42.8659,42.8398,42.8572,3200.0
2014-10-02 12:50:00,49.25,49.33,49.24,49.33,6100.0,42.8572,42.9269,42.8485,42.9269,6100.0
2014-10-02 13:00:00,49.34,49.35,49.28,49.28,5000.0,42.9356,42.9443,42.8833,42.8833,5000.0
2014-10-02 13:10:00,49.32,49.41,49.31,49.41,4600.0,42.9182,42.9965,42.9095,42.9965,4600.0
2014-10-02 13:20:00,49.42,49.51,49.39,49.48,4700.0,43.0052,43.0835,42.9791,43.0574,4700.0
2014-10-02 13:30:00,49.5,49.51,49.44,49.44,6000.0,43.0748,43.0835,43.0226,43.0226,6000.0
2014-10-02 13:40:00,49.45,49.46,49.4,49.41,7100.0,43.0313,43.04,42.9878,42.9965,7100.0
2014-10-02 13:50:00,49.41,49.44,49.4,49.43,7100.0,42.9965,43.0226,42.9878,43.0139,7100.0
2014-10-02 14:00:00,49.44,49.53,49.43,49.52,5200.0,43.0226,43.1009,43.0139,43.0922,5200.0
2014-10-02 14:10:00,49.5,49.55,49.49,49.52,6800.0,43.0748,43.1183,43.0661,43.0922,6800.0
2014-10-02 14:20:00,49.54,49.67,49.53,49.67,25700.0,43.1096,43.2227,43.1009,43.2227,25700.0
2014-10-02 14:30:00,49.67,49.73,49.64,49.7,18800.0,43.2227,43.2749,43.1966,43.2488,18800.0
2014-10-02 14:40:00,49.69,49.74,49.67,49.73,14400.0,43.2401,43.2836,43.2227,43.2749,14400.0
2014-10-02 14:50:00,49.73,49.77,49.73,49.75,47400.0,43.2749,43.3097,43.2749,43.2923,47400.0
2014-10-02 15:00:00,49.74,49.76,49.72,49.74,53600.0,43.2836,43.301,43.2662,43.2836,53600.0
2014-10-02 15:10:00,49.75,49.77,49.71,49.72,43200.0,43.2923,43.3097,43.2575,43.2662,43200.0
2014-10-02 15:20:00,49.72,49.73,49.7,49.71,13100.0,43.2662,43.2749,43.2488,43.2575,13100.0
2014-10-02 15:30:00,49.71,49.73,49.7,49.73,22300.0,43.2575,43.2749,43.2488,43.2749,22300.0
2014-10-02 15:40:00,49.73,49.78,49.71,49.76,70400.0,43.2749,43.3184,43.2575,43.301,70400.0
2014-10-02 15:50:00,49.77,49.87,49.73,49.84,90200.0,43.3097,43.3968,43.2749,43.3707,90200.0
2014-10-03 09:30:00,49.83,49.88,49.57,49.8,50400.0,43.362,43.4055,43.1357,43.3358,50400.0
2014-10-03 09:40:00,49.84,50.14,49.84,50.03,16900.0,43.3707,43.6317,43.3707,43.536,16900.0
2014-10-03 09:50:00,50.03,50.08,50.0,50.03,6500.0,43.536,43.5795,43.5099,43.536,6500.0
2014-10-03 10:00:00,50.05,50.19,50.05,50.19,9900.0,43.5534,43.6752,43.5534,43.6752,9900.0
2014-10-03 10:10:00,50.18,50.22,50.16,50.22,5200.0,43.6665,43.7013,43.6491,43.7013,5200.0
2014-10-03 10:20:00,50.2,50.23,50.17,50.22,11900.0,43.6839,43.71,43.6578,43.7013,11900.0
2014-10-03 10:30:00,50.21,50.22,50.14,50.21,7700.0,43.6926,43.7013,43.6317,43.6926,7700.0
2014-10-03 10:40:00,50.21,50.24,50.1,50.2,8200.0,43.6926,43.7187,43.5969,43.6839,8200.0
2014-10-03 10:50:00,50.21,50.24,50.18,50.19,6800.0,43.6926,43.7187,43.6665,43.6752,6800.0
2014-10-03 11:00:00,50.18,50.25,50.18,50.24,9500.0,43.6665,43.7274,43.6665,43.7187,9500.0
2014-10-03 11:10:00,50.24,50.24,50.2,50.2,10600.0,43.7187,43.7187,43.6839,43.6839,10600.0
2014-10-03 11:20:00,50.2,50.23,50.18,50.21,9100.0,43.6839,43.71,43.6665,43.6926,9100.0
2014-10-03 11:30:00,50.22,50.25,50.21,50.23,7200.0,43.7013,43.7274,43.6926,43.71,7200.0
2014-10-03 11:40:00,50.23,50.24,50.18,50.19,10500.0,43.71,43.7187,43.6665,43.6752,10500.0
2014-10-03 11:50:00,50.19,50.24,50.16,50.17,10300.0,43.6752,43.7187,43.6491,43.6578,10300.0
2014-10-03 12:00:00,50.17,50.18,50.15,50.15,8200.0,43.6578,43.6665,43.6404,43.6404,8200.0
2014-10-03 12:10:00,50.15,50.2,50.15,50.18,9700.0,43.6404,43.6839,43.6404,43.6665,9700.0
2014-10-03 12:20:00,50.18,50.22,50.17,50.22,7700.0,43.6665,43.7013,43.6578,43.7013,7700.0
2014-10-03 12:30:00,50.25,50.25,50.23,50.25,12000.0,43.7274,43.7274,43.71,43.7274,12000.0
2014-10-03 12:40:00,50.25,50.28,50.25,50.25,10200.0,43.7274,43.7535,43.7274,43.7274,10200.0
2014-10-03 12:50:00,50.26,50.27,50.2,50.2,6800.0,43.7361,43.7448,43.6839,43.6839,6800.0
2014-10-03 13:00:00,50.2,50.2,50.15,50.15,8900.0,43.6839,43.6839,43.6404,43.6404,8900.0
2014-10-03 13:10:00,50.15,50.2,50.15,50.16,5000.0,43.6404,43.6839,43.6404,43.6491,5000.0
2014-10-03 13:20:00,50.16,50.18,50.15,50.18,9200.0,43.6491,43.6665,43.6404,43.6665,9200.0
2014-10-03 13:30:00,50.18,50.18,50.13,50.13,7700.0,43.6665,43.6665,43.623,43.623,7700.0
2014-10-03 13:40:00,50.14,50.18,50.12,50.17,8700.0,43.6317,43.6665,43.6143,43.6578,8700.0
2014-10-03 13:50:00,50.18,50.22,50.16,50.2,30900.0,43.6665,43.7013,43.6491,43.6839,30900.0
2014-10-03 14:00:00,50.2,50.23,50.19,50.2,4300.0,43.6839,43.71,43.6752,43.6839,4300.0
2014-10-03 14:10:00,50.2,50.25,50.2,50.23,6400.0,43.6839,43.7274,43.6839,43.71,6400.0
2014-10-03 14:20:00,50.23,50.29,50.22,50.26,15400.0,43.71,43.7622,43.7013,43.7361,15400.0
2014-10-03 14:30:00,50.26,50.33,50.26,50.3,23100.0,43.7361,43.7971,43.7361,43.7709,23100.0
2014-10-03 14:40:00,50.31,50.36,50.31,50.36,14600.0,43.7796,43.8232,43.7796,43.8232,14600.0
2014-10-03 14:50:00,50.37,50.37,50.35,50.36,11200.0,43.8319,43.8319,43.8145,43.8232,11200.0
2014-10-03 15:00:00,50.36,50.4,50.35,50.35,20400.0,43.8232,43.858,43.8145,43.8145,20400.0
2014-10-03 15:10:00,50.34,50.38,50.3,50.37,57600.0,43.8058,43.8406,43.7709,43.8319,57600.0
2014-10-03 15:20:00,50.37,50.37,50.36,50.37,40800.0,43.8319,43.8319,43.8232,43.8319,40800.0
2014-10-03 15:30:00,50.37,50.37,50.23,50.23,51500.0,43.8319,43.8319,43.71,43.71,51500.0
2014-10-03 15:40:00,50.23,50.24,50.15,50.2,53500.0,43.71,43.7187,43.6404,43.6839,53500.0
2014-10-03 15:50:00,50.21,50.25,50.2,50.24,95400.0,43.6926,43.7274,43.6839,43.7187,95400.0
2014-10-06 09:30:00,50.58,51.18,50.58,51.07,60800.0,44.0146,44.5367,44.0146,44.441,60800.0
2014-10-06 09:40:00,51.04,51.07,50.9,50.96,111100.0,44.4149,44.441,44.2931,44.3453,111100.0
2014-10-06 09:50:00,50.97,51.22,50.96,51.16,54300.0,44.354,44.5715,44.3453,44.5193,54300.0
2014-10-06 10:00:00,51.17,51.25,51.02,51.19,11400.0,44.528,44.5976,44.3975,44.5454,11400.0
2014-10-06 10:10:00,51.18,51.18,51.02,51.06,14300.0,44.5367,44.5367,44.3975,44.4323,14300.0
2014-10-06 10:20:00,51.05,51.16,51.03,51.16,9300.0,44.4236,44.5193,44.4062,44.5193,9300.0
2014-10-06 10:30:00,51.18,51.29,51.15,51.27,8600.0,44.5367,44.6324,44.5106,44.615,8600.0
2014-10-06 10:40:00,51.26,51.36,51.25,51.25,14100.0,44.6063,44.6934,44.5976,44.5976,14100.0
2014-10-06 10:50:00,51.19,51.19,51.1,51.12,7700.0,44.5454,44.5454,44.4671,44.4845,7700.0
2014-10-06 11:00:00,51.1,51.17,51.08,51.17,7300.0,44.4671,44.528,44.4497,44.528,7300.0
2014-10-06 11:10:00,51.19,51.38,51.18,51.38,16400.0,44.5454,44.7108,44.5367,44.7108,16400.0
2014-10-06 11:20:00,51.38,51.38,51.27,51.33,11700.0,44.7108,44.7108,44.615,44.6673,11700.0
2014-10-06 11:30:00,51.35,51.39,51.31,51.36,9700.0,44.6847,44.7195,44.6498,44.6934,9700.0
2014-10-06 11:40:00,51.35,51.53,51.31,51.39,39300.0,44.6847,44.8413,44.6498,44.7195,39300.0
2014-10-06 11:50:00,51.38,51.44,51.27,51.3,20000.0,44.7108,44.763,44.615,44.6411,20000.0
2014-10-06 12:00:00,51.29,51.35,51.16,51.32,23800.0,44.6324,44.6847,44.5193,44.6585,23800.0
2014-10-06 12:10:00,51.31,51.41,51.26,51.26,14400.0,44.6498,44.7369,44.6063,44.6063,14400.0
2014-10-06 12:20:00,51.25,51.25,51.15,51.16,9200.0,44.5976,44.5976,44.5106,44.5193,9200.0
2014-10-06 12:30:00,51.17,51.2,51.13,51.15,4700.0,44.528,44.5541,44.4932,44.5106,4700.0
2014-10-06 12:40:00,51.15,51.17,51.06,51.12,11000.0,44.5106,44.528,44.4323,44.4845,11000.0
2014-10-06 12:50:00,51.12,51.16,51.08,51.16,16600.0,44.4845,44.5193,44.4497,44.5193,16600.0
2014-10-06 13:00:00,51.16,51.24,51.14,51.2,5300.0,44.5193,44.5889,44.5019,44.5541,5300.0
2014-10-06 13:10:00,51.2,51.24,51.2,51.2,4100.0,44.5541,44.5889,44.5541,44.5541,4100.0
2014-10-06 13:20:00,51.19,51.39,51.18,51.38,23400.0,44.5454,44.7195,44.5367,44.7108,23400.0
2014-10-06 13:30:00,51.36,51.36,51.21,51.22,4900.0,44.6934,44.6934,44.5628,44.5715,4900.0
2014-10-06 13:40:00,51.21,51.26,51.19,51.21,5000.0,44.5628,44.6063,44.5454,44.5628,5000.0
2014-10-06 13:50:00,51.19,51.27,51.18,51.25,7700.0,44.5454,44.615,44.5367,44.5976,7700.0
2014-10-06 14:00:00,51.26,51.26,51.17,51.17,5400.0,44.6063,44.6063,44.528,44.528,5400.0
2014-10-06 14:10:00,51.18,51.23,51.13,51.23,8600.0,44.5367,44.5802,44.4932,44.5802,8600.0
2014-10-06 14:20:00,51.23,51.33,51.23,51.26,5700.0,44.5802,44.6673,44.5802,44.6063,5700.0
2014-10-06 14:30:00,51.26,51.34,51.25,51.28,6100.0,44.6063,44.676,44.5976,44.6237,6100.0
2014-10-06 14:40:00,51.26,51.31,51.22,51.3,10900.0,44.6063,44.6498,44.5715,44.6411,10900.0
2014-10-06 14:50:00,51.29,51.31,51.26,51.3,7600.0,44.6324,44.6498,44.6063,44.6411,7600.0
2014-10-06 15:00:00,51.28,51.3,51.24,51.26,11000.0,44.6237,44.6411,44.5889,44.6063,11000.0
2014-10-06 15:10:00,51.26,51.31,51.24,51.3,13500.0,44.6063,44.6498,44.5889,44.6411,13500.0
2014-10-06 15:20:00,51.3,51.38,51.28,51.28,24500.0,44.6411,44.7108,44.6237,44.6237,24500.0
2014-10-06 15:30:00,51.3,51.37,51.28,51.35,11500.0,44.6411,44.7021,44.6237,44.6847,11500.0
2014-10-06 15:40:00,51.37,51.38,51.32,51.36,14200.0,44.7021,44.7108,44.6585,44.6934,14200.0
2014-10-06 15:50:00,51.36,51.38,51.31,51.33,33700.0,44.6934,44.7108,44.6498,44.6673,33700.0
2014-10-07 09:30:00,50.84,50.94,50.7,50.73,26700.0,44.2409,44.3279,44.119,44.1451,26700.0
2014-10-07 09:40:00,50.77,50.81,50.53,50.73,8700.0,44.1799,44.2147,43.9711,44.1451,8700.0
2014-10-07 09:50:00,50.76,50.78,50.67,50.75,11500.0,44.1712,44.1886,44.0929,44.1625,11500.0
2014-10-07 10:00:00,50.76,50.89,50.76,50.77,9900.0,44.1712,44.2844,44.1712,44.1799,9900.0
2014-10-07 10:10:00,50.8,50.81,50.64,50.68,18200.0,44.206,44.2147,44.0668,44.1016,18200.0
2014-10-07 10:20:00,50.71,50.71,50.61,50.65,12300.0,44.1277,44.1277,44.0407,44.0755,12300.0
2014-10-07 10:30:00,50.65,50.72,50.65,50.69,7900.0,44.0755,44.1364,44.0755,44.1103,7900.0
2014-10-07 10:40:00,50.69,50.76,50.69,50.69,10000.0,44.1103,44.1712,44.1103,44.1103,10000.0
2014-10-07 10:50:00,50.69,50.74,50.58,50.59,7900.0,44.1103,44.1538,44.0146,44.0233,7900.0
2014-10-07 11:00:00,50.58,50.63,50.55,50.62,23500.0,44.0146,44.0581,43.9885,44.0494,23500.0
2014-10-07 11:10:00,50.63,50.64,50.49,50.51,23200.0,44.0581,44.0668,43.9363,43.9537,23200.0
2014-10-07 11:20:00,50.51,50.53,50.5,50.5,12000.0,43.9537,43.9711,43.945,43.945,12000.0
2014-10-07 11:30:00,50.5,50.56,50.5,50.55,19200.0,43.945,43.9972,43.945,43.9885,19200.0
2014-10-07 11:40:00,50.55,50.57,50.55,50.57,3900.0,43.9885,44.0059,43.9885,44.0059,3900.0
2014-10-07 11:50:00,50.57,50.67,50.57,50.67,4000.0,44.0059,44.0929,44.0059,44.0929,4000.0
2014-10-07 12:00:00,50.67,50.78,50.64,50.77,8400.0,44.0929,44.1886,44.0668,44.1799,8400.0
2014-10-07 12:10:00,50.77,50.82,50.77,50.82,5600.0,44.1799,44.2234,44.1799,44.2234,5600.0
2014-10-07 12:20:00,50.84,50.9,50.81,50.85,12100.0,44.2409,44.2931,44.2147,44.2496,12100.0
2014-10-07 12:30:00,50.85,50.91,50.81,50.9,8600.0,44.2496,44.3018,44.2147,44.2931,8600.0
2014-10-07 12:40:00,50.92,50.93,50.8,50.8,11800.0,44.3105,44.3192,44.206,44.206,11800.0
2014-10-07 12:50:00,50.79,50.84,50.77,50.82,5500.0,44.1973,44.2409,44.1799,44.2234,5500.0
2014-10-07 13:00:00,50.82,50.85,50.75,50.84,8100.0,44.2234,44.2496,44.1625,44.2409,8100.0
2014-10-07 13:10:00,50.84,50.93,50.84,50.87,10400.0,44.2409,44.3192,44.2409,44.267,10400.0
2014-10-07 13:20:00,50.87,50.89,50.85,50.89,3500.0,44.267,44.2844,44.2496,44.2844,3500.0
2014-10-07 13:30:00,50.89,50.95,50.89,50.89,15400.0,44.2844,44.3366,44.2844,44.2844,15400.0
2014-10-07 13:40:00,50.89,50.97,50.83,50.96,15500.0,44.2844,44.354,44.2322,44.3453,15500.0
2014-10-07 13:50:00,50.97,50.97,50.91,50.91,11700.0,44.354,44.354,44.3018,44.3018,11700.0
2014-10-07 14:00:00,50.91,50.91,50.89,50.9,13200.0,44.3018,44.3018,44.2844,44.2931,13200.0
2014-10-07 14:10:00,50.9,50.92,50.9,50.91,21300.0,44.2931,44.3105,44.2931,44.3018,21300.0
2014-10-07 14:20:00,50.91,50.93,50.88,50.89,16200.0,44.3018,44.3192,44.2757,44.2844,16200.0
2014-10-07 14:30:00,50.89,50.96,50.88,50.92,54000.0,44.2844,44.3453,44.2757,44.3105,54000.0
2014-10-07 14:40:00,50.91,51.17,50.9,50.98,65100.0,44.3018,44.528,44.2931,44.3627,65100.0
2014-10-07 14:50:00,50.98,50.98,50.91,50.91,6200.0,44.3627,44.3627,44.3018,44.3018,6200.0
2014-10-07 15:00:00,50.91,50.97,50.8,50.83,14100.0,44.3018,44.354,44.206,44.2322,14100.0
2014-10-07 15:10:00,50.8,50.91,50.73,50.88,39600.0,44.206,44.3018,44.1451,44.2757,39600.0
2014-10-07 15:20:00,50.88,50.91,50.85,50.88,37200.0,44.2757,44.3018,44.2496,44.2757,37200.0
2014-10-07 15:30:00,50.88,51.03,50.87,50.91,36300.0,44.2757,44.4062,44.267,44.3018,36300.0
2014-10-07 15:40:00,50.92,50.96,50.84,50.88,49100.0,44.3105,44.3453,44.2409,44.2757,49100.0
2014-10-07 15:50:00,50.88,50.88,50.71,50.72,47600.0,44.2757,44.2757,44.1277,44.1364,47600.0
2014-10-08 09:30:00,50.37,50.41,50.06,50.18,140300.0,43.8319,43.8667,43.5621,43.6665,140300.0
2014-10-08 09:40:00,50.26,50.69,50.23,50.65,66900.0,43.7361,44.1103,43.71,44.0755,66900.0
2014-10-08 09:50:00,50.64,50.75,50.46,50.53,74400.0,44.0668,44.1625,43.9102,43.9711,74400.0
2014-10-08 10:00:00,50.54,50.59,50.5,50.58,22400.0,43.9798,44.0233,43.945,44.0146,22400.0
2014-10-08 10:10:00,50.58,50.66,50.5,50.51,19700.0,44.0146,44.0842,43.945,43.9537,19700.0
2014-10-08 10:20:00,50.51,50.54,50.5,50.51,25500.0,43.9537,43.9798,43.945,43.9537,25500.0
2014-10-08 10:30:00,50.52,50.65,50.5,50.63,39800.0,43.9624,44.0755,43.945,44.0581,39800.0
2014-10-08 10:40:00,50.6,50.6,50.53,50.54,14500.0,44.032,44.032,43.9711,43.9798,14500.0
2014-10-08 10:50:00,50.52,50.6,50.52,50.56,24800.0,43.9624,44.032,43.9624,43.9972,24800.0
2014-10-08 11:00:00,50.55,50.56,50.45,50.48,25700.0,43.9885,43.9972,43.9015,43.9276,25700.0
2014-10-08 11:10:00,50.45,50.47,50.28,50.28,23800.0,43.9015,43.9189,43.7535,43.7535,23800.0
2014-10-08 11:20:00,50.28,50.36,50.26,50.36,19600.0,43.7535,43.8232,43.7361,43.8232,19600.0
2014-10-08 11:30:00,50.36,50.43,50.36,50.39,12100.0,43.8232,43.8841,43.8232,43.8493,12100.0
2014-10-08 11:40:00,50.4,50.43,50.4,50.41,18500.0,43.858,43.8841,43.858,43.8667,18500.0
2014-10-08 11:50:00,50.42,50.52,50.4,50.52,21300.0,43.8754,43.9624,43.858,43.9624,21300.0
2014-10-08 12:00:00,50.52,50.54,50.48,50.51,17100.0,43.9624,43.9798,43.9276,43.9537,17100.0
2014-10-08 12:10:00,50.5,50.54,50.49,50.51,18000.0,43.945,43.9798,43.9363,43.9537,18000.0
2014-10-08 12:20:00,50.52,50.53,50.5,50.5,11500.0,43.9624,43.9711,43.945,43.945,11500.0
2014-10-08 12:30:00,50.5,50.57,50.49,50.5,16500.0,43.945,44.0059,43.9363,43.945,16500.0
2014-10-08 12:40:00,50.5,50.53,50.48,50.51,44800.0,43.945,43.9711,43.9276,43.9537,44800.0
2014-10-08 12:50:00,50.52,50.53,50.5,50.52,9500.0,43.9624,43.9711,43.945,43.9624,9500.0
2014-10-08 13:00:00,50.52,50.53,50.49,50.52,16000.0,43.9624,43.9711,43.9363,43.9624,16000.0
2014-10-08 13:10:00,50.5,50.53,50.49,50.5,13800.0,43.945,43.9711,43.9363,43.945,13800.0
2014-10-08 13:20:00,50.5,50.51,50.48,50.5,11000.0,43.945,43.9537,43.9276,43.945,11000.0
2014-10-08 13:30:00,50.5,50.53,50.49,50.52,16800.0,43.945,43.9711,43.9363,43.9624,16800.0
2014-10-08 13:40:00,50.52,50.54,50.5,50.54,9200.0,43.9624,43.9798,43.945,43.9798,9200.0
2014-10-08 13:50:00,50.54,50.54,50.5,50.53,10700.0,43.9798,43.9798,43.945,43.9711,10700.0
2014-10-08 14:00:00,50.54,50.63,50.54,50.62,15100.0,43.9798,44.0581,43.9798,44.0494,15100.0
2014-10-08 14:10:00,50.63,50.63,50.54,50.55,35700.0,44.0581,44.0581,43.9798,43.9885,35700.0
2014-10-08 14:20:00,50.55,50.65,50.55,50.64,46300.0,43.9885,44.0755,43.9885,44.0668,46300.0
2014-10-08 14:30:00,50.67,50.75,50.66,50.73,14600.0,44.0929,44.1625,44.0842,44.1451,14600.0
2014-10-08 14:40:00,50.73,50.75,50.69,50.71,9200.0,44.1451,44.1625,44.1103,44.1277,9200.0
2014-10-08 14:50:00,50.72,50.74,50.66,50.7,11800.0,44.1364,44.1538,44.0842,44.119,11800.0
2014-10-08 15:00:00,50.7,50.74,50.7,50.73,22400.0,44.119,44.1538,44.119,44.1451,22400.0
2014-10-08 15:10:00,50.72,50.77,50.66,50.75,28600.0,44.1364,44.1799,44.0842,44.1625,28600.0
2014-10-08 15:20:00,50.75,50.83,50.72,50.83,27000.0,44.1625,44.2322,44.1364,44.2322,27000.0
2014-10-08 15:30:00,50.83,50.89,50.82,50.89,51000.0,44.2322,44.2844,44.2234,44.2844,51000.0
2014-10-08 15:40:00,50.89,50.96,50.89,50.93,39900.0,44.2844,44.3453,44.2844,44.3192,39900.0
2014-10-08 15:50:00,50.93,50.94,50.86,50.87,83900.0,44.3192,44.3279,44.2583,44.267,83900.0
2014-10-09 09:30:00,50.64,50.75,50.48,50.62,77200.0,44.0668,44.1625,43.9276,44.0494,77200.0
2014-10-09 09:40:00,50.56,50.64,50.2,50.2,21000.0,43.9972,44.0668,43.6839,43.6839,21000.0
2014-10-09 09:50:00,50.22,50.3,50.05,50.19,19000.0,43.7013,43.7709,43.5534,43.6752,19000.0
2014-10-09 10:00:00,50.2,50.25,50.15,50.21,20900.0,43.6839,43.7274,43.6404,43.6926,20900.0
2014-10-09 10:10:00,50.23,50.48,50.23,50.44,12700.0,43.71,43.9276,43.71,43.8928,12700.0
2014-10-09 10:20:00,50.46,50.49,50.35,50.45,18900.0,43.9102,43.9363,43.8145,43.9015,18900.0
2014-10-09 10:30:00,50.43,50.43,50.27,50.28,17000.0,43.8841,43.8841,43.7448,43.7535,17000.0
2014-10-09 10:40:00,50.26,50.3,50.24,50.3,9800.0,43.7361,43.7709,43.7187,43.7709,9800.0
2014-10-09 10:50:00,50.31,50.34,50.26,50.31,18200.0,43.7796,43.8058,43.7361,43.7796,18200.0
2014-10-09 11:00:00,50.29,50.35,50.27,50.33,14900.0,43.7622,43.8145,43.7448,43.7971,14900.0
2014-10-09 11:10:00,50.32,50.38,50.29,50.32,9600.0,43.7884,43.8406,43.7622,43.7884,9600.0
2014-10-09 11:20:00,50.32,50.36,50.28,50.28,10700.0,43.7884,43.8232,43.7535,43.7535,10700.0
2014-10-09 11:30:00,50.29,50.29,50.18,50.18,6200.0,43.7622,43.7622,43.6665,43.6665,6200.0
2014-10-09 11:40:00,50.18,50.19,50.02,50.03,14700.0,43.6665,43.6752,43.5273,43.536,14700.0
2014-10-09 11:50:00,50.03,50.06,49.9,49.93,26900.0,43.536,43.5621,43.4229,43.449,26900.0
2014-10-09 12:00:00,49.94,49.98,49.92,49.96,18400.0,43.4577,43.4925,43.4403,43.4751,18400.0
2014-10-09 12:10:00,49.96,50.02,49.94,49.98,47500.0,43.4751,43.5273,43.4577,43.4925,47500.0
2014-10-09 12:20:00,49.97,50.08,49.3,49.52,269700.0,43.4838,43.5795,42.9007,43.0922,269700.0
2014-10-09 12:30:00,49.54,49.79,49.24,49.61,511100.0,43.1096,43.3271,42.8485,43.1705,511100.0
2014-10-09 12:40:00,49.61,49.9,48.62,48.95,280200.0,43.1705,43.4229,42.309,42.5962,280200.0
2014-10-09 12:50:00,48.95,48.98,48.3,48.45,185100.0,42.5962,42.6223,42.0306,42.1611,185100.0
2014-10-09 13:00:00,48.44,48.76,48.09,48.23,246700.0,42.1524,42.4308,41.8478,41.9696,246700.0
2014-10-09 13:10:00,48.2,48.48,47.9,48.43,197200.0,41.9435,42.1872,41.6825,42.1437,197200.0
2014-10-09 13:20:00,48.4,48.78,48.29,48.39,91000.0,42.1176,42.4482,42.0218,42.1089,91000.0
2014-10-09 13:30:00,48.35,48.95,48.35,48.9,151500.0,42.0741,42.5962,42.0741,42.5527,151500.0
2014-10-09 13:40:00,48.89,49.02,48.72,48.96,140100.0,42.544,42.6571,42.396,42.6049,140100.0
2014-10-09 13:50:00,48.98,48.99,48.63,48.73,66600.0,42.6223,42.631,42.3177,42.4047,66600.0
2014-10-09 14:00:00,48.72,48.9,48.69,48.79,97400.0,42.396,42.5527,42.3699,42.4569,97400.0
2014-10-09 14:10:00,48.8,49.06,48.76,48.97,46500.0,42.4657,42.6919,42.4308,42.6136,46500.0
2014-10-09 14:20:00,48.95,48.98,48.81,48.92,38700.0,42.5962,42.6223,42.4744,42.5701,38700.0
2014-10-09 14:30:00,48.92,49.16,48.87,49.08,43100.0,42.5701,42.7789,42.5266,42.7093,43100.0
2014-10-09 14:40:00,49.09,49.15,48.88,48.92,41300.0,42.718,42.7702,42.5353,42.5701,41300.0
2014-10-09 14:50:00,48.91,49.07,48.79,48.8,59500.0,42.5614,42.7006,42.4569,42.4657,59500.0
2014-10-09 15:00:00,48.79,48.82,48.7,48.76,60300.0,42.4569,42.4831,42.3786,42.4308,60300.0
2014-10-09 15:10:00,48.76,48.97,48.76,48.93,190300.0,42.4308,42.6136,42.4308,42.5788,190300.0
2014-10-09 15:20:00,48.93,48.93,48.82,48.82,65000.0,42.5788,42.5788,42.4831,42.4831,65000.0
2014-10-09 15:30:00,48.83,48.85,48.75,48.78,76500.0,42.4918,42.5092,42.4221,42.4482,76500.0
2014-10-09 15:40:00,48.78,49.18,48.77,48.95,177000.0,42.4482,42.7963,42.4395,42.5962,177000.0
2014-10-09 15:50:00,48.94,49.01,48.85,48.95,175600.0,42.5875,42.6484,42.5092,42.5962,175600.0
2014-10-10 09:30:00,48.45,48.69,48.1,48.69,119500.0,42.1611,42.3699,41.8565,42.3699,119500.0
2014-10-10 09:40:00,48.67,48.69,48.47,48.59,30000.0,42.3525,42.3699,42.1785,42.2829,30000.0
2014-10-10 09:50:00,48.59,48.7,48.54,48.6,52400.0,42.2829,42.3786,42.2394,42.2916,52400.0
2014-10-10 10:00:00,48.61,48.83,48.49,48.82,95800.0,42.3003,42.4918,42.1959,42.4831,95800.0
2014-10-10 10:10:00,48.83,48.86,48.66,48.73,32600.0,42.4918,42.5179,42.3438,42.4047,32600.0
2014-10-10 10:20:00,48.74,48.76,48.46,48.47,87500.0,42.4134,42.4308,42.1698,42.1785,87500.0
2014-10-10 10:30:00,48.48,48.48,48.1,48.11,48500.0,42.1872,42.1872,41.8565,41.8652,48500.0
2014-10-10 10:40:00,48.13,48.16,47.95,48.05,80200.0,41.8826,41.9087,41.726,41.813,80200.0
2014-10-10 10:50:00,48.05,48.24,48.03,48.24,160200.0,41.813,41.9783,41.7956,41.9783,160200.0
2014-10-10 11:00:00,48.24,48.3,48.19,48.3,66400.0,41.9783,42.0306,41.9348,42.0306,66400.0
2014-10-10 11:10:00,48.31,48.39,48.24,48.38,114500.0,42.0393,42.1089,41.9783,42.1002,114500.0
2014-10-10 11:20:00,48.41,48.5,48.35,48.49,14200.0,42.1263,42.2046,42.0741,42.1959,14200.0
2014-10-10 11:30:00,48.49,48.69,48.48,48.66,15400.0,42.1959,42.3699,42.1872,42.3438,15400.0
2014-10-10 11:40:00,48.63,48.71,48.59,48.66,27100.0,42.3177,42.3873,42.2829,42.3438,27100.0
2014-10-10 11:50:00,48.68,48.83,48.68,48.78,30600.0,42.3612,42.4918,42.3612,42.4482,30600.0
2014-10-10 12:00:00,48.78,48.95,48.78,48.9,23100.0,42.4482,42.5962,42.4482,42.5527,23100.0
2014-10-10 12:10:00,48.9,49.06,48.9,48.98,13500.0,42.5527,42.6919,42.5527,42.6223,13500.0
2014-10-10 12:20:00,48.97,49.15,48.92,49.06,16700.0,42.6136,42.7702,42.5701,42.6919,16700.0
2014-10-10 12:30:00,49.06,49.28,49.06,49.1,37000.0,42.6919,42.8833,42.6919,42.7267,37000.0
2014-10-10 12:40:00,49.08,49.16,49.08,49.12,8500.0,42.7093,42.7789,42.7093,42.7441,8500.0
2014-10-10 12:50:00,49.17,49.18,49.04,49.09,11800.0,42.7876,42.7963,42.6745,42.718,11800.0
2014-10-10 13:00:00,49.07,49.12,49.03,49.11,16100.0,42.7006,42.7441,42.6658,42.7354,16100.0
2014-10-10 13:10:00,49.11,49.18,49.1,49.18,13500.0,42.7354,42.7963,42.7267,42.7963,13500.0
2014-10-10 13:20:00,49.17,49.22,49.12,49.18,19100.0,42.7876,42.8311,42.7441,42.7963,19100.0
2014-10-10 13:30:00,49.19,49.31,49.18,49.23,22900.0,42.805,42.9095,42.7963,42.8398,22900.0
2014-10-10 13:40:00,49.23,49.23,49.15,49.15,18200.0,42.8398,42.8398,42.7702,42.7702,18200.0
2014-10-10 13:50:00,49.16,49.24,49.13,49.21,11500.0,42.7789,42.8485,42.7528,42.8224,11500.0
2014-10-10 14:00:00,49.21,49.26,49.18,49.23,14100.0,42.8224,42.8659,42.7963,42.8398,14100.0
2014-10-10 14:10:00,49.22,49.23,49.14,49.14,9500.0,42.8311,42.8398,42.7615,42.7615,9500.0
2014-10-10 14:20:00,49.15,49.2,49.15,49.17,11100.0,42.7702,42.8137,42.7702,42.7876,11100.0
2014-10-10 14:30:00,49.16,49.17,49.06,49.06,13100.0,42.7789,42.7876,42.6919,42.6919,13100.0
2014-10-10 14:40:00,49.05,49.07,48.94,48.95,16700.0,42.6832,42.7006,42.5875,42.5962,16700.0
2014-10-10 14:50:00,48.95,48.98,48.82,48.82,21800.0,42.5962,42.6223,42.4831,42.4831,21800.0
2014-10-10 15:00:00,48.81,48.88,48.77,48.77,22400.0,42.4744,42.5353,42.4395,42.4395,22400.0
2014-10-10 15:10:00,48.77,48.77,48.6,48.66,29800.0,42.4395,42.4395,42.2916,42.3438,29800.0
2014-10-10 15:20:00,48.66,48.69,48.54,48.59,29400.0,42.3438,42.3699,42.2394,42.2829,29400.0
2014-10-10 15:30:00,48.6,48.65,48.59,48.62,34300.0,42.2916,42.3351,42.2829,42.309,34300.0
2014-10-10 15:40:00,48.62,48.64,48.52,48.54,42800.0,42.309,42.3264,42.222,42.2394,42800.0
2014-10-10 15:50:00,48.54,48.54,48.49,48.52,100900.0,42.2394,42.2394,42.1959,42.222,100900.0
2014-10-13 09:30:00,48.3,48.37,47.88,47.94,98400.0,42.0306,42.0915,41.6651,41.7173,98400.0
2014-10-13 09:40:00,47.94,48.07,47.85,47.85,37700.0,41.7173,41.8304,41.639,41.639,37700.0
2014-10-13 09:50:00,47.85,47.87,47.56,47.8,34400.0,41.639,41.6564,41.3866,41.5955,34400.0
2014-10-13 10:00:00,47.86,48.15,47.86,47.99,34600.0,41.6477,41.9,41.6477,41.7608,34600.0
2014-10-13 10:10:00,47.99,48.09,47.94,48.0,31800.0,41.7608,41.8478,41.7173,41.7695,31800.0
2014-10-13 10:20:00,48.0,48.25,48.0,48.12,47900.0,41.7695,41.987,41.7695,41.8739,47900.0
2014-10-13 10:30:00,48.14,48.35,48.12,48.35,25300.0,41.8913,42.0741,41.8739,42.0741,25300.0
2014-10-13 10:40:00,48.34,48.45,48.32,48.38,28600.0,42.0654,42.1611,42.048,42.1002,28600.0
2014-10-13 10:50:00,48.37,48.44,48.33,48.43,20900.0,42.0915,42.1524,42.0567,42.1437,20900.0
2014-10-13 11:00:00,48.42,48.7,48.39,48.58,31000.0,42.135,42.3786,42.1089,42.2742,31000.0
2014-10-13 11:10:00,48.58,48.59,48.47,48.51,14100.0,42.2742,42.2829,42.1785,42.2133,14100.0
2014-10-13 11:20:00,48.5,48.59,48.46,48.58,19600.0,42.2046,42.2829,42.1698,42.2742,19600.0
2014-10-13 11:30:00,48.6,48.66,48.45,48.46,25500.0,42.2916,42.3438,42.1611,42.1698,25500.0
2014-10-13 11:40:00,48.47,48.65,48.47,48.63,13200.0,42.1785,42.3351,42.1785,42.3177,13200.0
2014-10-13 11:50:00,48.6,48.69,48.58,48.65,9800.0,42.2916,42.3699,42.2742,42.3351,9800.0
2014-10-13 12:00:00,48.69,48.71,48.47,48.47,15900.0,42.3699,42.3873,42.1785,42.1785,15900.0
2014-10-13 12:10:00,48.5,48.6,48.5,48.6,8300.0,42.2046,42.2916,42.2046,42.2916,8300.0
2014-10-13 12:20:00,48.6,48.7,48.6,48.68,9600.0,42.2916,42.3786,42.2916,42.3612,9600.0
2014-10-13 12:30:00,48.7,48.77,48.66,48.76,8700.0,42.3786,42.4395,42.3438,42.4308,8700.0
2014-10-13 12:40:00,48.78,48.87,48.76,48.83,23400.0,42.4482,42.5266,42.4308,42.4918,23400.0
2014-10-13 12:50:00,48.82,48.82,48.66,48.68,14000.0,42.4831,42.4831,42.3438,42.3612,14000.0
2014-10-13 13:00:00,48.68,48.73,48.67,48.67,13000.0,42.3612,42.4047,42.3525,42.3525,13000.0
2014-10-13 13:10:00,48.67,48.68,48.53,48.59,20100.0,42.3525,42.3612,42.2307,42.2829,20100.0
2014-10-13 13:20:00,48.61,48.72,48.57,48.65,9300.0,42.3003,42.396,42.2655,42.3351,9300.0
2014-10-13 13:30:00,48.64,48.76,48.64,48.72,71700.0,42.3264,42.4308,42.3264,42.396,71700.0
2014-10-13 13:40:00,48.72,48.78,48.68,48.73,15400.0,42.396,42.4482,42.3612,42.4047,15400.0
2014-10-13 13:50:00,48.75,48.78,48.67,48.76,13700.0,42.4221,42.4482,42.3525,42.4308,13700.0
2014-10-13 14:00:00,48.76,48.84,48.72,48.84,14700.0,42.4308,42.5005,42.396,42.5005,14700.0
2014-10-13 14:10:00,48.83,48.84,48.7,48.72,21200.0,42.4918,42.5005,42.3786,42.396,21200.0
2014-10-13 14:20:00,48.69,48.76,48.67,48.76,13700.0,42.3699,42.4308,42.3525,42.4308,13700.0
2014-10-13 14:30:00,48.75,48.76,48.65,48.73,13200.0,42.4221,42.4308,42.3351,42.4047,13200.0
2014-10-13 14:40:00,48.7,48.73,48.66,48.71,15500.0,42.3786,42.4047,42.3438,42.3873,15500.0
2014-10-13 14:50:00,48.71,48.75,48.68,48.72,15600.0,42.3873,42.4221,42.3612,42.396,15600.0
2014-10-13 15:00:00,48.7,48.73,48.65,48.66,21400.0,42.3786,42.4047,42.3351,42.3438,21400.0
2014-10-13 15:10:00,48.67,48.72,48.63,48.65,31100.0,42.3525,42.396,42.3177,42.3351,31100.0
2014-10-13 15:20:00,48.65,48.65,48.5,48.54,38000.0,42.3351,42.3351,42.2046,42.2394,38000.0
2014-10-13 15:30:00,48.55,48.56,48.33,48.39,60200.0,42.2481,42.2568,42.0567,42.1089,60200.0
2014-10-13 15:40:00,48.37,48.5,48.32,48.4,89000.0,42.0915,42.2046,42.048,42.1176,89000.0
2014-10-13 15:50:00,48.4,48.51,48.34,48.46,152800.0,42.1176,42.2133,42.0654,42.1698,152800.0
2014-10-14 09:30:00,48.5,48.5,48.1,48.15,173100.0,42.2046,42.2046,41.8565,41.9,173100.0
2014-10-14 09:40:00,48.14,48.35,47.94,48.01,92200.0,41.8913,42.0741,41.7173,41.7782,92200.0
2014-10-14 09:50:00,48.01,48.1,48.01,48.06,76400.0,41.7782,41.8565,41.7782,41.8217,76400.0
2014-10-14 10:00:00,48.06,48.4,48.06,48.24,24700.0,41.8217,42.1176,41.8217,41.9783,24700.0
2014-10-14 10:10:00,48.28,48.35,48.21,48.25,45400.0,42.0131,42.0741,41.9522,41.987,45400.0
2014-10-14 10:20:00,48.27,48.38,48.25,48.3,63700.0,42.0044,42.1002,41.987,42.0306,63700.0
2014-10-14 10:30:00,48.31,48.38,48.26,48.36,17800.0,42.0393,42.1002,41.9957,42.0828,17800.0
2014-10-14 10:40:00,48.38,48.45,48.36,48.4,26700.0,42.1002,42.1611,42.0828,42.1176,26700.0
2014-10-14 10:50:00,48.42,48.42,48.27,48.33,17400.0,42.135,42.135,42.0044,42.0567,17400.0
2014-10-14 11:00:00,48.33,48.34,48.26,48.28,18000.0,42.0567,42.0654,41.9957,42.0131,18000.0
2014-10-14 11:10:00,48.27,48.35,48.23,48.28,36800.0,42.0044,42.0741,41.9696,42.0131,36800.0
2014-10-14 11:20:00,48.28,48.31,48.26,48.29,26800.0,42.0131,42.0393,41.9957,42.0218,26800.0
2014-10-14 11:30:00,48.29,48.46,48.29,48.44,41400.0,42.0218,42.1698,42.0218,42.1524,41400.0
2014-10-14 11:40:00,48.41,48.46,48.39,48.45,44000.0,42.1263,42.1698,42.1089,42.1611,44000.0
2014-10-14 11:50:00,48.45,48.49,48.39,48.45,76900.0,42.1611,42.1959,42.1089,42.1611,76900.0
2014-10-14 12:00:00,48.46,48.5,48.39,48.41,23900.0,42.1698,42.2046,42.1089,42.1263,23900.0
2014-10-14 12:10:00,48.42,48.42,48.25,48.28,17600.0,42.135,42.135,41.987,42.0131,17600.0
2014-10-14 12:20:00,48.31,48.31,48.12,48.16,10500.0,42.0393,42.0393,41.8739,41.9087,10500.0
2014-10-14 12:30:00,48.15,48.16,48.03,48.05,14200.0,41.9,41.9087,41.7956,41.813,14200.0
2014-10-14 12:40:00,48.05,48.1,47.99,48.03,12200.0,41.813,41.8565,41.7608,41.7956,12200.0
2014-10-14 12:50:00,48.02,48.1,48.0,48.0,9500.0,41.7869,41.8565,41.7695,41.7695,9500.0
2014-10-14 13:00:00,47.99,47.99,47.94,47.97,29300.0,41.7608,41.7608,41.7173,41.7434,29300.0
2014-10-14 13:10:00,47.97,48.1,47.97,47.99,11800.0,41.7434,41.8565,41.7434,41.7608,11800.0
2014-10-14 13:20:00,47.95,47.95,47.81,47.88,8500.0,41.726,41.726,41.6042,41.6651,8500.0
2014-10-14 13:30:00,47.87,47.91,47.87,47.9,9800.0,41.6564,41.6912,41.6564,41.6825,9800.0
2014-10-14 13:40:00,47.91,47.96,47.84,47.95,15600.0,41.6912,41.7347,41.6303,41.726,15600.0
2014-10-14 13:50:00,47.94,47.98,47.84,47.88,15500.0,41.7173,41.7521,41.6303,41.6651,15500.0
2014-10-14 14:00:00,47.89,47.95,47.81,47.86,8900.0,41.6738,41.726,41.6042,41.6477,8900.0
2014-10-14 14:10:00,47.85,47.98,47.85,47.98,10000.0,41.639,41.7521,41.639,41.7521,10000.0
2014-10-14 14:20:00,47.98,47.99,47.81,47.95,22000.0,41.7521,41.7608,41.6042,41.726,22000.0
2014-10-14 14:30:00,47.96,48.01,47.87,47.97,12600.0,41.7347,41.7782,41.6564,41.7434,12600.0
2014-10-14 14:40:00,47.98,48.08,47.94,47.94,20100.0,41.7521,41.8391,41.7173,41.7173,20100.0
2014-10-14 14:50:00,47.93,47.95,47.85,47.89,10000.0,41.7086,41.726,41.639,41.6738,10000.0
2014-10-14 15:00:00,47.92,47.95,47.82,47.85,15700.0,41.6999,41.726,41.6129,41.639,15700.0
2014-10-14 15:10:00,47.86,47.87,47.81,47.82,24300.0,41.6477,41.6564,41.6042,41.6129,24300.0
2014-10-14 15:20:00,47.8,47.82,47.72,47.79,35800.0,41.5955,41.6129,41.5258,41.5868,35800.0
2014-10-14 15:30:00,47.79,47.82,47.66,47.81,17700.0,41.5868,41.6129,41.4736,41.6042,17700.0
2014-10-14 15:40:00,47.82,47.83,47.77,47.81,54400.0,41.6129,41.6216,41.5693,41.6042,54400.0
2014-10-14 15:50:00,47.81,47.86,47.8,47.81,75400.0,41.6042,41.6477,41.5955,41.6042,75400.0
2014-10-15 09:30:00,47.09,47.14,46.24,46.51,64600.0,40.9776,41.0211,40.2379,40.4729,64600.0
2014-10-15 09:40:00,46.51,46.8,46.4,46.77,52200.0,40.4729,40.7253,40.3772,40.6991,52200.0
2014-10-15 09:50:00,46.77,46.8,46.53,46.54,86000.0,40.6991,40.7253,40.4903,40.499,86000.0
2014-10-15 10:00:00,46.54,46.78,46.51,46.75,56200.0,40.499,40.7079,40.4729,40.6817,56200.0
2014-10-15 10:10:00,46.72,46.86,46.7,46.85,54500.0,40.6556,40.7775,40.6382,40.7688,54500.0
2014-10-15 10:20:00,46.86,47.28,46.84,46.99,174800.0,40.7775,41.1429,40.7601,40.8906,174800.0
2014-10-15 10:30:00,46.99,47.15,46.87,46.92,54300.0,40.8906,41.0298,40.7862,40.8297,54300.0
2014-10-15 10:40:00,46.89,47.0,46.84,46.97,47400.0,40.8036,40.8993,40.7601,40.8732,47400.0
2014-10-15 10:50:00,46.99,47.0,46.75,46.77,79300.0,40.8906,40.8993,40.6817,40.6991,79300.0
2014-10-15 11:00:00,46.8,46.98,46.67,46.95,34000.0,40.7253,40.8819,40.6121,40.8558,34000.0
2014-10-15 11:10:00,46.95,46.95,46.7,46.79,35200.0,40.8558,40.8558,40.6382,40.7166,35200.0
2014-10-15 11:20:00,46.8,46.9,46.79,46.88,53300.0,40.7253,40.8123,40.7166,40.7949,53300.0
2014-10-15 11:30:00,46.89,46.9,46.62,46.8,27100.0,40.8036,40.8123,40.5686,40.7253,27100.0
2014-10-15 11:40:00,46.8,46.89,46.79,46.84,59400.0,40.7253,40.8036,40.7166,40.7601,59400.0
2014-10-15 11:50:00,46.85,46.89,46.71,46.81,41900.0,40.7688,40.8036,40.6469,40.734,41900.0
2014-10-15 12:00:00,46.81,46.95,46.77,46.93,38400.0,40.734,40.8558,40.6991,40.8384,38400.0
2014-10-15 12:10:00,46.89,46.96,46.77,46.79,29500.0,40.8036,40.8645,40.6991,40.7166,29500.0
2014-10-15 12:20:00,46.78,46.92,46.78,46.84,33600.0,40.7079,40.8297,40.7079,40.7601,33600.0
2014-10-15 12:30:00,46.84,47.07,46.84,47.06,23400.0,40.7601,40.9602,40.7601,40.9515,23400.0
2014-10-15 12:40:00,47.07,47.08,46.84,46.87,83200.0,40.9602,40.9689,40.7601,40.7862,83200.0
2014-10-15 12:50:00,46.87,46.88,46.76,46.8,18000.0,40.7862,40.7949,40.6904,40.7253,18000.0
2014-10-15 13:00:00,46.78,46.9,46.67,46.8,30600.0,40.7079,40.8123,40.6121,40.7253,30600.0
2014-10-15 13:10:00,46.79,46.79,46.66,46.7,12200.0,40.7166,40.7166,40.6034,40.6382,12200.0
2014-10-15 13:20:00,46.67,46.69,46.46,46.52,30200.0,40.6121,40.6295,40.4294,40.4816,30200.0
2014-10-15 13:30:00,46.5,46.6,46.46,46.55,32300.0,40.4642,40.5512,40.4294,40.5077,32300.0
2014-10-15 13:40:00,46.51,46.7,46.47,46.7,26200.0,40.4729,40.6382,40.4381,40.6382,26200.0
2014-10-15 13:50:00,46.67,46.87,46.65,46.81,56000.0,40.6121,40.7862,40.5947,40.734,56000.0
2014-10-15 14:00:00,46.82,46.89,46.68,46.8,66800.0,40.7427,40.8036,40.6208,40.7253,66800.0
2014-10-15 14:10:00,46.79,46.94,46.75,46.89,31300.0,40.7166,40.8471,40.6817,40.8036,31300.0
2014-10-15 14:20:00,46.91,47.01,46.83,46.97,78500.0,40.821,40.908,40.7514,40.8732,78500.0
2014-10-15 14:30:00,46.94,47.03,46.87,46.93,41900.0,40.8471,40.9254,40.7862,40.8384,41900.0
2014-10-15 14:40:00,46.91,47.15,46.86,47.15,50300.0,40.821,41.0298,40.7775,41.0298,50300.0
2014-10-15 14:50:00,47.15,47.18,47.03,47.11,36000.0,41.0298,41.0559,40.9254,40.995,36000.0
2014-10-15 15:00:00,47.11,47.14,46.93,46.99,105400.0,40.995,41.0211,40.8384,40.8906,105400.0
2014-10-15 15:10:00,46.99,47.05,46.97,47.03,54300.0,40.8906,40.9428,40.8732,40.9254,54300.0
2014-10-15 15:20:00,46.99,47.05,46.9,47.05,93800.0,40.8906,40.9428,40.8123,40.9428,93800.0
2014-10-15 15:30:00,47.05,47.08,47.01,47.05,127700.0,40.9428,40.9689,40.908,40.9428,127700.0
2014-10-15 15:40:00,47.05,47.08,46.91,46.92,154200.0,40.9428,40.9689,40.821,40.8297,154200.0
2014-10-15 15:50:00,46.93,46.98,46.84,46.86,179700.0,40.8384,40.8819,40.7601,40.7775,179700.0
2014-10-16 09:30:00,45.83,46.2,45.74,45.87,110200.0,39.8812,40.2031,39.8028,39.916,110200.0
2014-10-16 09:40:00,45.91,46.52,45.83,46.27,110400.0,39.9508,40.4816,39.8812,40.2641,110400.0
2014-10-16 09:50:00,46.27,46.3,46.04,46.17,34800.0,40.2641,40.2902,40.0639,40.177,34800.0
2014-10-16 10:00:00,46.17,46.17,45.91,46.15,24600.0,40.177,40.177,39.9508,40.1596,24600.0
2014-10-16 10:10:00,46.12,46.15,45.93,45.97,26600.0,40.1335,40.1596,39.9682,40.003,26600.0
2014-10-16 10:20:00,45.99,46.35,45.97,46.03,20300.0,40.0204,40.3337,40.003,40.0552,20300.0
2014-10-16 10:30:00,46.06,46.18,46.01,46.08,15800.0,40.0813,40.1857,40.0378,40.0987,15800.0
2014-10-16 10:40:00,46.08,46.25,46.05,46.21,20500.0,40.0987,40.2466,40.0726,40.2118,20500.0
2014-10-16 10:50:00,46.22,46.33,46.15,46.19,25900.0,40.2205,40.3163,40.1596,40.1944,25900.0
2014-10-16 11:00:00,46.17,46.3,46.13,46.18,23100.0,40.177,40.2902,40.1422,40.1857,23100.0
2014-10-16 11:10:00,46.19,46.38,46.17,46.31,22200.0,40.1944,40.3598,40.177,40.2989,22200.0
2014-10-16 11:20:00,46.31,46.4,46.23,46.35,26700.0,40.2989,40.3772,40.2292,40.3337,26700.0
2014-10-16 11:30:00,46.34,46.38,46.16,46.2,18900.0,40.325,40.3598,40.1683,40.2031,18900.0
2014-10-16 11:40:00,46.2,46.27,46.13,46.14,15500.0,40.2031,40.2641,40.1422,40.1509,15500.0
2014-10-16 11:50:00,46.16,46.2,46.12,46.14,20600.0,40.1683,40.2031,40.1335,40.1509,20600.0
2014-10-16 12:00:00,46.14,46.23,46.14,46.18,14900.0,40.1509,40.2292,40.1509,40.1857,14900.0
2014-10-16 12:10:00,46.18,46.32,46.15,46.32,15700.0,40.1857,40.3076,40.1596,40.3076,15700.0
2014-10-16 12:20:00,46.32,46.38,46.29,46.33,6600.0,40.3076,40.3598,40.2815,40.3163,6600.0
2014-10-16 12:30:00,46.32,46.38,46.26,46.32,14200.0,40.3076,40.3598,40.2553,40.3076,14200.0
2014-10-16 12:40:00,46.34,46.4,46.3,46.4,15200.0,40.325,40.3772,40.2902,40.3772,15200.0
2014-10-16 12:50:00,46.43,46.45,46.31,46.31,74400.0,40.4033,40.4207,40.2989,40.2989,74400.0
2014-10-16 13:00:00,46.31,46.38,46.3,46.37,31300.0,40.2989,40.3598,40.2902,40.3511,31300.0
2014-10-16 13:10:00,46.38,46.41,46.33,46.36,34400.0,40.3598,40.3859,40.3163,40.3424,34400.0
2014-10-16 13:20:00,46.36,46.42,46.32,46.35,63800.0,40.3424,40.3946,40.3076,40.3337,63800.0
2014-10-16 13:30:00,46.37,46.51,46.32,46.44,30300.0,40.3511,40.4729,40.3076,40.412,30300.0
2014-10-16 13:40:00,46.44,46.55,46.38,46.49,47300.0,40.412,40.5077,40.3598,40.4555,47300.0
2014-10-16 13:50:00,46.5,46.5,46.39,46.43,15400.0,40.4642,40.4642,40.3685,40.4033,15400.0
2014-10-16 14:00:00,46.44,46.6,46.42,46.51,23900.0,40.412,40.5512,40.3946,40.4729,23900.0
2014-10-16 14:10:00,46.52,46.56,46.47,46.52,11200.0,40.4816,40.5164,40.4381,40.4816,11200.0
2014-10-16 14:20:00,46.53,46.53,46.42,46.44,17400.0,40.4903,40.4903,40.3946,40.412,17400.0
2014-10-16 14:30:00,46.45,46.49,46.32,46.34,33900.0,40.4207,40.4555,40.3076,40.325,33900.0
2014-10-16 14:40:00,46.34,46.39,46.31,46.32,23700.0,40.325,40.3685,40.2989,40.3076,23700.0
2014-10-16 14:50:00,46.33,46.4,46.31,46.32,20000.0,40.3163,40.3772,40.2989,40.3076,20000.0
2014-10-16 15:00:00,46.32,46.34,46.17,46.25,25000.0,40.3076,40.325,40.177,40.2466,25000.0
2014-10-16 15:10:00,46.25,46.34,46.21,46.3,41500.0,40.2466,40.325,40.2118,40.2902,41500.0
2014-10-16 15:20:00,46.3,46.32,46.22,46.3,48600.0,40.2902,40.3076,40.2205,40.2902,48600.0
2014-10-16 15:30:00,46.29,46.32,46.19,46.2,44000.0,40.2815,40.3076,40.1944,40.2031,44000.0
2014-10-16 15:40:00,46.21,46.3,46.2,46.27,48000.0,40.2118,40.2902,40.2031,40.2641,48000.0
2014-10-16 15:50:00,46.27,46.34,46.24,46.27,106400.0,40.2641,40.325,40.2379,40.2641,106400.0
2014-10-17 09:30:00,46.78,46.83,46.4,46.49,74000.0,40.7079,40.7514,40.3772,40.4555,74000.0
2014-10-17 09:40:00,46.51,46.51,46.29,46.34,19000.0,40.4729,40.4729,40.2815,40.325,19000.0
2014-10-17 09:50:00,46.38,46.95,46.37,46.66,59000.0,40.3598,40.8558,40.3511,40.6034,59000.0
2014-10-17 10:00:00,46.66,46.8,46.54,46.8,36200.0,40.6034,40.7253,40.499,40.7253,36200.0
2014-10-17 10:10:00,46.8,46.9,46.79,46.9,21500.0,40.7253,40.8123,40.7166,40.8123,21500.0
2014-10-17 10:20:00,46.89,46.9,46.81,46.85,33700.0,40.8036,40.8123,40.734,40.7688,33700.0
2014-10-17 10:30:00,46.85,47.03,46.83,46.93,73700.0,40.7688,40.9254,40.7514,40.8384,73700.0
2014-10-17 10:40:00,46.94,47.19,46.92,47.12,56800.0,40.8471,41.0646,40.8297,41.0037,56800.0
2014-10-17 10:50:00,47.11,47.11,46.98,47.02,15800.0,40.995,40.995,40.8819,40.9167,15800.0
2014-10-17 11:00:00,47.03,47.08,47.0,47.08,14600.0,40.9254,40.9689,40.8993,40.9689,14600.0
2014-10-17 11:10:00,47.07,47.34,47.07,47.34,15800.0,40.9602,41.1952,40.9602,41.1952,15800.0
2014-10-17 11:20:00,47.35,47.47,47.33,47.41,19100.0,41.2039,41.3083,41.1865,41.2561,19100.0
2014-10-17 11:30:00,47.39,47.39,47.3,47.35,14400.0,41.2387,41.2387,41.1604,41.2039,14400.0
2014-10-17 11:40:00,47.37,47.43,47.27,47.43,15800.0,41.2213,41.2735,41.1342,41.2735,15800.0
2014-10-17 11:50:00,47.42,47.47,47.33,47.37,9700.0,41.2648,41.3083,41.1865,41.2213,9700.0
2014-10-17 12:00:00,47.35,47.55,47.35,47.49,23700.0,41.2039,41.3779,41.2039,41.3257,23700.0
2014-10-17 12:10:00,47.46,47.47,47.38,47.41,23300.0,41.2996,41.3083,41.23,41.2561,23300.0
2014-10-17 12:20:00,47.42,47.51,47.42,47.46,15500.0,41.2648,41.3431,41.2648,41.2996,15500.0
2014-10-17 12:30:00,47.45,47.53,47.45,47.48,18200.0,41.2909,41.3605,41.2909,41.317,18200.0
2014-10-17 12:40:00,47.48,47.54,47.45,47.52,20100.0,41.317,41.3692,41.2909,41.3518,20100.0
2014-10-17 12:50:00,47.53,47.53,47.38,47.4,22700.0,41.3605,41.3605,41.23,41.2474,22700.0
2014-10-17 13:00:00,47.45,47.57,47.36,47.36,22000.0,41.2909,41.3953,41.2126,41.2126,22000.0
2014-10-17 13:10:00,47.35,47.35,47.23,47.3,21800.0,41.2039,41.2039,41.0994,41.1604,21800.0
2014-10-17 13:20:00,47.3,47.32,47.21,47.22,19500.0,41.1604,41.1778,41.082,41.0907,19500.0
2014-10-17 13:30:00,47.21,47.28,47.17,47.26,15600.0,41.082,41.1429,41.0472,41.1255,15600.0
2014-10-17 13:40:00,47.27,47.3,47.17,47.21,13800.0,41.1342,41.1604,41.0472,41.082,13800.0
2014-10-17 13:50:00,47.2,47.25,47.02,47.07,27400.0,41.0733,41.1168,40.9167,40.9602,27400.0
2014-10-17 14:00:00,47.07,47.08,46.97,46.98,21100.0,40.9602,40.9689,40.8732,40.8819,21100.0
2014-10-17 14:10:00,46.98,47.04,46.96,47.01,20800.0,40.8819,40.9341,40.8645,40.908,20800.0
2014-10-17 14:20:00,47.01,47.09,47.01,47.09,23300.0,40.908,40.9776,40.908,40.9776,23300.0
2014-10-17 14:30:00,47.09,47.14,47.03,47.04,21100.0,40.9776,41.0211,40.9254,40.9341,21100.0
2014-10-17 14:40:00,47.05,47.05,46.9,46.95,73900.0,40.9428,40.9428,40.8123,40.8558,73900.0
2014-10-17 14:50:00,46.93,46.95,46.85,46.89,36700.0,40.8384,40.8558,40.7688,40.8036,36700.0
2014-10-17 15:00:00,46.89,46.94,46.82,46.85,18600.0,40.8036,40.8471,40.7427,40.7688,18600.0
2014-10-17 15:10:00,46.86,46.96,46.8,46.82,54800.0,40.7775,40.8645,40.7253,40.7427,54800.0
2014-10-17 15:20:00,46.83,46.92,46.82,46.86,41100.0,40.7514,40.8297,40.7427,40.7775,41100.0
2014-10-17 15:30:00,46.88,46.9,46.8,46.87,34400.0,40.7949,40.8123,40.7253,40.7862,34400.0
2014-10-17 15:40:00,46.87,46.88,46.82,46.84,76200.0,40.7862,40.7949,40.7427,40.7601,76200.0
2014-10-17 15:50:00,46.84,46.87,46.74,46.79,175600.0,40.7601,40.7862,40.673,40.7166,175600.0
2014-10-20 09:30:00,46.54,46.88,46.51,46.88,19800.0,40.499,40.7949,40.4729,40.7949,19800.0
2014-10-20 09:40:00,46.87,46.99,46.83,46.95,27400.0,40.7862,40.8906,40.7514,40.8558,27400.0
2014-10-20 09:50:00,46.94,47.0,46.78,46.94,71500.0,40.8471,40.8993,40.7079,40.8471,71500.0
2014-10-20 10:00:00,46.93,46.93,46.63,46.63,13800.0,40.8384,40.8384,40.5773,40.5773,13800.0
2014-10-20 10:10:00,46.66,46.69,46.56,46.59,21400.0,40.6034,40.6295,40.5164,40.5425,21400.0
2014-10-20 10:20:00,46.6,46.83,46.51,46.73,60500.0,40.5512,40.7514,40.4729,40.6643,60500.0
2014-10-20 10:30:00,46.74,46.82,46.74,46.79,14300.0,40.673,40.7427,40.673,40.7166,14300.0
2014-10-20 10:40:00,46.8,46.95,46.78,46.93,29800.0,40.7253,40.8558,40.7079,40.8384,29800.0
2014-10-20 10:50:00,46.9,46.92,46.79,46.81,30600.0,40.8123,40.8297,40.7166,40.734,30600.0
2014-10-20 11:00:00,46.8,46.92,46.78,46.89,29400.0,40.7253,40.8297,40.7079,40.8036,29400.0
2014-10-20 11:10:00,46.91,46.95,46.82,46.95,30100.0,40.821,40.8558,40.7427,40.8558,30100.0
2014-10-20 11:20:00,46.93,46.96,46.81,46.86,61000.0,40.8384,40.8645,40.734,40.7775,61000.0
2014-10-20 11:30:00,46.86,46.91,46.85,46.91,29800.0,40.7775,40.821,40.7688,40.821,29800.0
2014-10-20 11:40:00,46.91,46.91,46.84,46.88,37500.0,40.821,40.821,40.7601,40.7949,37500.0
2014-10-20 11:50:00,46.9,46.92,46.79,46.79,14800.0,40.8123,40.8297,40.7166,40.7166,14800.0
2014-10-20 12:00:00,46.79,46.82,46.79,46.8,18300.0,40.7166,40.7427,40.7166,40.7253,18300.0
2014-10-20 12:10:00,46.81,46.85,46.78,46.82,21300.0,40.734,40.7688,40.7079,40.7427,21300.0
2014-10-20 12:20:00,46.83,46.83,46.78,46.82,11900.0,40.7514,40.7514,40.7079,40.7427,11900.0
2014-10-20 12:30:00,46.81,46.83,46.78,46.8,25000.0,40.734,40.7514,40.7079,40.7253,25000.0
2014-10-20 12:40:00,46.82,46.83,46.78,46.8,21500.0,40.7427,40.7514,40.7079,40.7253,21500.0
2014-10-20 12:50:00,46.81,46.82,46.78,46.79,18200.0,40.734,40.7427,40.7079,40.7166,18200.0
2014-10-20 13:00:00,46.8,46.84,46.8,46.82,23200.0,40.7253,40.7601,40.7253,40.7427,23200.0
2014-10-20 13:10:00,46.83,46.83,46.8,46.82,25500.0,40.7514,40.7514,40.7253,40.7427,25500.0
2014-10-20 13:20:00,46.83,46.87,46.8,46.83,26000.0,40.7514,40.7862,40.7253,40.7514,26000.0
2014-10-20 13:30:00,46.83,46.92,46.81,46.88,26700.0,40.7514,40.8297,40.734,40.7949,26700.0
2014-10-20 13:40:00,46.87,46.92,46.86,46.87,8800.0,40.7862,40.8297,40.7775,40.7862,8800.0
2014-10-20 13:50:00,46.88,46.92,46.87,46.89,9900.0,40.7949,40.8297,40.7862,40.8036,9900.0
2014-10-20 14:00:00,46.88,46.94,46.86,46.92,20100.0,40.7949,40.8471,40.7775,40.8297,20100.0
2014-10-20 14:10:00,46.93,46.96,46.9,46.9,14500.0,40.8384,40.8645,40.8123,40.8123,14500.0
2014-10-20 14:20:00,46.9,46.96,46.89,46.95,9800.0,40.8123,40.8645,40.8036,40.8558,9800.0
2014-10-20 14:30:00,46.96,47.01,46.95,46.96,17000.0,40.8645,40.908,40.8558,40.8645,17000.0
2014-10-20 14:40:00,46.95,47.03,46.93,47.0,33700.0,40.8558,40.9254,40.8384,40.8993,33700.0
2014-10-20 14:50:00,47.0,47.01,46.98,47.0,18800.0,40.8993,40.908,40.8819,40.8993,18800.0
2014-10-20 15:00:00,47.0,47.07,47.0,47.0,16200.0,40.8993,40.9602,40.8993,40.8993,16200.0
2014-10-20 15:10:00,47.0,47.03,46.95,46.99,27300.0,40.8993,40.9254,40.8558,40.8906,27300.0
2014-10-20 15:20:00,46.99,47.03,46.91,47.03,17900.0,40.8906,40.9254,40.821,40.9254,17900.0
2014-10-20 15:30:00,47.02,47.07,46.99,47.0,30500.0,40.9167,40.9602,40.8906,40.8993,30500.0
2014-10-20 15:40:00,46.99,47.09,46.99,47.07,28600.0,40.8906,40.9776,40.8906,40.9602,28600.0
2014-10-20 15:50:00,47.06,47.07,46.99,47.05,119500.0,40.9515,40.9602,40.8906,40.9428,119500.0
2014-10-21 09:30:00,47.45,47.65,47.43,47.54,21200.0,41.2909,41.4649,41.2735,41.3692,21200.0
2014-10-21 09:40:00,47.5,47.64,47.41,47.6,22000.0,41.3344,41.4562,41.2561,41.4214,22000.0
2014-10-21 09:50:00,47.6,47.68,47.57,47.65,12900.0,41.4214,41.491,41.3953,41.4649,12900.0
2014-10-21 10:00:00,47.65,47.71,47.61,47.69,14000.0,41.4649,41.5171,41.4301,41.4997,14000.0
2014-10-21 10:10:00,47.69,47.69,47.63,47.67,10800.0,41.4997,41.4997,41.4475,41.4823,10800.0
2014-10-21 10:20:00,47.68,47.72,47.66,47.71,11100.0,41.491,41.5258,41.4736,41.5171,11100.0
2014-10-21 10:30:00,47.71,47.78,47.67,47.73,39600.0,41.5171,41.578,41.4823,41.5345,39600.0
2014-10-21 10:40:00,47.72,47.75,47.67,47.73,8600.0,41.5258,41.5519,41.4823,41.5345,8600.0
2014-10-21 10:50:00,47.71,47.78,47.71,47.75,36100.0,41.5171,41.578,41.5171,41.5519,36100.0
2014-10-21 11:00:00,47.75,47.84,47.75,47.83,11400.0,41.5519,41.6303,41.5519,41.6216,11400.0
2014-10-21 11:10:00,47.82,47.84,47.77,47.81,8300.0,41.6129,41.6303,41.5693,41.6042,8300.0
2014-10-21 11:20:00,47.82,47.9,47.81,47.9,17300.0,41.6129,41.6825,41.6042,41.6825,17300.0
2014-10-21 11:30:00,47.91,48.0,47.9,47.96,79100.0,41.6912,41.7695,41.6825,41.7347,79100.0
2014-10-21 11:40:00,47.97,48.04,47.96,48.04,20800.0,41.7434,41.8043,41.7347,41.8043,20800.0
2014-10-21 11:50:00,48.04,48.04,48.0,48.0,21400.0,41.8043,41.8043,41.7695,41.7695,21400.0
2014-10-21 12:00:00,48.01,48.04,48.0,48.0,14000.0,41.7782,41.8043,41.7695,41.7695,14000.0
2014-10-21 12:10:00,48.0,48.02,48.0,48.01,23800.0,41.7695,41.7869,41.7695,41.7782,23800.0
2014-10-21 12:20:00,48.01,48.02,48.0,48.01,13200.0,41.7782,41.7869,41.7695,41.7782,13200.0
2014-10-21 12:30:00,48.02,48.02,48.0,48.01,7700.0,41.7869,41.7869,41.7695,41.7782,7700.0
2014-10-21 12:40:00,48.01,48.01,48.0,48.0,8400.0,41.7782,41.7782,41.7695,41.7695,8400.0
2014-10-21 12:50:00,48.0,48.04,47.99,48.0,35500.0,41.7695,41.8043,41.7608,41.7695,35500.0
2014-10-21 13:00:00,48.0,48.05,48.0,48.0,5700.0,41.7695,41.813,41.7695,41.7695,5700.0
2014-10-21 13:10:00,48.0,48.01,47.98,48.0,114000.0,41.7695,41.7782,41.7521,41.7695,114000.0
2014-10-21 13:20:00,48.0,48.0,47.88,47.98,15100.0,41.7695,41.7695,41.6651,41.7521,15100.0
2014-10-21 13:30:00,48.0,48.01,47.97,47.98,37900.0,41.7695,41.7782,41.7434,41.7521,37900.0
2014-10-21 13:40:00,47.97,47.99,47.97,47.99,7900.0,41.7434,41.7608,41.7434,41.7608,7900.0
2014-10-21 13:50:00,47.99,48.01,47.92,47.95,21600.0,41.7608,41.7782,41.6999,41.726,21600.0
2014-10-21 14:00:00,47.94,48.01,47.92,48.0,191500.0,41.7173,41.7782,41.6999,41.7695,191500.0
2014-10-21 14:10:00,48.0,48.0,47.93,47.96,29800.0,41.7695,41.7695,41.7086,41.7347,29800.0
2014-10-21 14:20:00,47.96,48.0,47.95,47.97,22200.0,41.7347,41.7695,41.726,41.7434,22200.0
2014-10-21 14:30:00,47.98,48.01,47.96,47.99,14900.0,41.7521,41.7782,41.7347,41.7608,14900.0
2014-10-21 14:40:00,48.0,48.0,47.97,47.99,12200.0,41.7695,41.7695,41.7434,41.7608,12200.0
2014-10-21 14:50:00,47.97,48.0,47.97,47.99,144500.0,41.7434,41.7695,41.7434,41.7608,144500.0
2014-10-21 15:00:00,48.0,48.08,47.98,48.02,12100.0,41.7695,41.8391,41.7521,41.7869,12100.0
2014-10-21 15:10:00,48.04,48.08,48.03,48.06,15000.0,41.8043,41.8391,41.7956,41.8217,15000.0
2014-10-21 15:20:00,48.08,48.11,48.07,48.1,33000.0,41.8391,41.8652,41.8304,41.8565,33000.0
2014-10-21 15:30:00,48.1,48.1,48.0,48.0,12500.0,41.8565,41.8565,41.7695,41.7695,12500.0
2014-10-21 15:40:00,48.0,48.04,48.0,48.02,27300.0,41.7695,41.8043,41.7695,41.7869,27300.0
2014-10-21 15:50:00,48.01,48.04,47.99,48.03,137800.0,41.7782,41.8043,41.7608,41.7956,137800.0
2014-10-22 09:30:00,47.98,48.03,47.7,48.0,31100.0,41.7521,41.7956,41.5084,41.7695,31100.0
2014-10-22 09:40:00,48.0,48.09,48.0,48.06,17500.0,41.7695,41.8478,41.7695,41.8217,17500.0
2014-10-22 09:50:00,48.03,48.15,48.03,48.09,6700.0,41.7956,41.9,41.7956,41.8478,6700.0
2014-10-22 10:00:00,48.1,48.1,48.0,48.0,18700.0,41.8565,41.8565,41.7695,41.7695,18700.0
2014-10-22 10:10:00,48.01,48.1,48.0,48.06,218000.0,41.7782,41.8565,41.7695,41.8217,218000.0
2014-10-22 10:20:00,48.03,48.18,48.03,48.12,36000.0,41.7956,41.9261,41.7956,41.8739,36000.0
2014-10-22 10:30:00,48.12,48.13,48.0,48.0,25800.0,41.8739,41.8826,41.7695,41.7695,25800.0
2014-10-22 10:40:00,48.01,48.02,47.89,47.93,12500.0,41.7782,41.7869,41.6738,41.7086,12500.0
2014-10-22 10:50:00,47.93,48.03,47.93,48.0,11100.0,41.7086,41.7956,41.7086,41.7695,11100.0
2014-10-22 11:00:00,47.97,48.05,47.91,47.94,17400.0,41.7434,41.813,41.6912,41.7173,17400.0
2014-10-22 11:10:00,47.93,48.05,47.93,48.03,12100.0,41.7086,41.813,41.7086,41.7956,12100.0
2014-10-22 11:20:00,47.99,48.04,47.98,47.99,6300.0,41.7608,41.8043,41.7521,41.7608,6300.0
2014-10-22 11:30:00,48.0,48.01,47.98,47.98,22500.0,41.7695,41.7782,41.7521,41.7521,22500.0
2014-10-22 11:40:00,48.0,48.01,47.93,47.93,16200.0,41.7695,41.7782,41.7086,41.7086,16200.0
2014-10-22 11:50:00,47.92,47.96,47.92,47.95,7800.0,41.6999,41.7347,41.6999,41.726,7800.0
2014-10-22 12:00:00,47.95,48.0,47.91,47.92,5500.0,41.726,41.7695,41.6912,41.6999,5500.0
2014-10-22 12:10:00,47.92,47.93,47.84,47.84,6500.0,41.6999,41.7086,41.6303,41.6303,6500.0
2014-10-22 12:20:00,47.82,47.91,47.8,47.86,8500.0,41.6129,41.6912,41.5955,41.6477,8500.0
2014-10-22 12:30:00,47.87,47.9,47.82,47.83,11000.0,41.6564,41.6825,41.6129,41.6216,11000.0
2014-10-22 12:40:00,47.82,47.82,47.66,47.66,13500.0,41.6129,41.6129,41.4736,41.4736,13500.0
2014-10-22 12:50:00,47.67,47.73,47.62,47.7,22300.0,41.4823,41.5345,41.4388,41.5084,22300.0
2014-10-22 13:00:00,47.7,47.72,47.69,47.71,8300.0,41.5084,41.5258,41.4997,41.5171,8300.0
2014-10-22 13:10:00,47.72,47.72,47.59,47.63,14900.0,41.5258,41.5258,41.4127,41.4475,14900.0
2014-10-22 13:20:00,47.63,47.65,47.6,47.61,17300.0,41.4475,41.4649,41.4214,41.4301,17300.0
2014-10-22 13:30:00,47.61,47.73,47.59,47.71,27000.0,41.4301,41.5345,41.4127,41.5171,27000.0
2014-10-22 13:40:00,47.71,47.74,47.65,47.66,9200.0,41.5171,41.5432,41.4649,41.4736,9200.0
2014-10-22 13:50:00,47.66,47.71,47.61,47.62,8100.0,41.4736,41.5171,41.4301,41.4388,8100.0
2014-10-22 14:00:00,47.62,47.62,47.51,47.51,13900.0,41.4388,41.4388,41.3431,41.3431,13900.0
2014-10-22 14:10:00,47.51,47.52,47.39,47.46,53500.0,41.3431,41.3518,41.2387,41.2996,53500.0
2014-10-22 14:20:00,47.46,47.54,47.46,47.52,12100.0,41.2996,41.3692,41.2996,41.3518,12100.0
2014-10-22 14:30:00,47.52,47.55,47.49,47.55,18000.0,41.3518,41.3779,41.3257,41.3779,18000.0
2014-10-22 14:40:00,47.56,47.65,47.55,47.65,13100.0,41.3866,41.4649,41.3779,41.4649,13100.0
2014-10-22 14:50:00,47.63,47.67,47.58,47.67,9200.0,41.4475,41.4823,41.404,41.4823,9200.0
2014-10-22 15:00:00,47.65,47.69,47.62,47.67,8600.0,41.4649,41.4997,41.4388,41.4823,8600.0
2014-10-22 15:10:00,47.68,47.71,47.62,47.62,15800.0,41.491,41.5171,41.4388,41.4388,15800.0
2014-10-22 15:20:00,47.61,47.67,47.58,47.66,9600.0,41.4301,41.4823,41.404,41.4736,9600.0
2014-10-22 15:30:00,47.66,47.66,47.54,47.55,27400.0,41.4736,41.4736,41.3692,41.3779,27400.0
2014-10-22 15:40:00,47.55,47.55,47.5,47.52,47200.0,41.3779,41.3779,41.3344,41.3518,47200.0
2014-10-22 15:50:00,47.52,47.55,47.49,47.5,59400.0,41.3518,41.3779,41.3257,41.3344,59400.0
2014-10-23 09:30:00,47.6,47.78,47.46,47.73,34300.0,41.4214,41.578,41.2996,41.5345,34300.0
2014-10-23 09:40:00,47.74,47.81,47.69,47.71,12400.0,41.5432,41.6042,41.4997,41.5171,12400.0
2014-10-23 09:50:00,47.72,47.74,47.58,47.61,21600.0,41.5258,41.5432,41.404,41.4301,21600.0
2014-10-23 10:00:00,47.62,47.79,47.57,47.67,16700.0,41.4388,41.5868,41.3953,41.4823,16700.0
2014-10-23 10:10:00,47.68,47.77,47.67,47.72,16100.0,41.491,41.5693,41.4823,41.5258,16100.0
2014-10-23 10:20:00,47.71,47.77,47.68,47.7,21300.0,41.5171,41.5693,41.491,41.5084,21300.0
2014-10-23 10:30:00,47.7,47.87,47.7,47.81,15700.0,41.5084,41.6564,41.5084,41.6042,15700.0
2014-10-23 10:40:00,47.81,47.96,47.71,47.93,16500.0,41.6042,41.7347,41.5171,41.7086,16500.0
2014-10-23 10:50:00,47.93,48.02,47.88,48.02,10200.0,41.7086,41.7869,41.6651,41.7869,10200.0
2014-10-23 11:00:00,48.04,48.04,47.82,47.82,14900.0,41.8043,41.8043,41.6129,41.6129,14900.0
2014-10-23 11:10:00,47.8,48.03,47.79,47.86,20400.0,41.5955,41.7956,41.5868,41.6477,20400.0
2014-10-23 11:20:00,47.85,47.92,47.84,47.92,20200.0,41.639,41.6999,41.6303,41.6999,20200.0
2014-10-23 11:30:00,47.9,48.05,47.89,47.98,29700.0,41.6825,41.813,41.6738,41.7521,29700.0
2014-10-23 11:40:00,47.99,48.1,47.98,48.05,27200.0,41.7608,41.8565,41.7521,41.813,27200.0
2014-10-23 11:50:00,48.05,48.09,47.93,47.95,13300.0,41.813,41.8478,41.7086,41.726,13300.0
2014-10-23 12:00:00,47.95,47.95,47.85,47.85,14300.0,41.726,41.726,41.639,41.639,14300.0
2014-10-23 12:10:00,47.85,47.85,47.7,47.79,17800.0,41.639,41.639,41.5084,41.5868,17800.0
2014-10-23 12:20:00,47.77,47.83,47.71,47.77,15200.0,41.5693,41.6216,41.5171,41.5693,15200.0
2014-10-23 12:30:00,47.78,47.78,47.69,47.76,13200.0,41.578,41.578,41.4997,41.5606,13200.0
2014-10-23 12:40:00,47.79,47.81,47.77,47.8,7700.0,41.5868,41.6042,41.5693,41.5955,7700.0
2014-10-23 12:50:00,47.8,47.85,47.73,47.75,8700.0,41.5955,41.639,41.5345,41.5519,8700.0
2014-10-23 13:00:00,47.75,47.75,47.61,47.61,19600.0,41.5519,41.5519,41.4301,41.4301,19600.0
2014-10-23 13:10:00,47.61,47.67,47.55,47.66,21100.0,41.4301,41.4823,41.3779,41.4736,21100.0
2014-10-23 13:20:00,47.66,47.87,47.66,47.85,17200.0,41.4736,41.6564,41.4736,41.639,17200.0
2014-10-23 13:30:00,47.84,48.01,47.8,47.99,59100.0,41.6303,41.7782,41.5955,41.7608,59100.0
2014-10-23 13:40:00,47.98,47.98,47.82,47.85,6900.0,41.7521,41.7521,41.6129,41.639,6900.0
2014-10-23 13:50:00,47.86,47.87,47.74,47.74,14400.0,41.6477,41.6564,41.5432,41.5432,14400.0
2014-10-23 14:00:00,47.73,47.86,47.66,47.86,28200.0,41.5345,41.6477,41.4736,41.6477,28200.0
2014-10-23 14:10:00,47.86,47.88,47.76,47.76,21000.0,41.6477,41.6651,41.5606,41.5606,21000.0
2014-10-23 14:20:00,47.76,47.84,47.73,47.82,21700.0,41.5606,41.6303,41.5345,41.6129,21700.0
2014-10-23 14:30:00,47.81,47.83,47.76,47.82,72400.0,41.6042,41.6216,41.5606,41.6129,72400.0
2014-10-23 14:40:00,47.83,47.87,47.83,47.86,14300.0,41.6216,41.6564,41.6216,41.6477,14300.0
2014-10-23 14:50:00,47.87,47.87,47.72,47.8,30400.0,41.6564,41.6564,41.5258,41.5955,30400.0
2014-10-23 15:00:00,47.78,47.78,47.65,47.71,24700.0,41.578,41.578,41.4649,41.5171,24700.0
2014-10-23 15:10:00,47.71,47.77,47.7,47.75,27000.0,41.5171,41.5693,41.5084,41.5519,27000.0
2014-10-23 15:20:00,47.75,47.75,47.68,47.71,33600.0,41.5519,41.5519,41.491,41.5171,33600.0
2014-10-23 15:30:00,47.71,47.76,47.65,47.65,58100.0,41.5171,41.5606,41.4649,41.4649,58100.0
2014-10-23 15:40:00,47.65,47.72,47.59,47.71,76900.0,41.4649,41.5258,41.4127,41.5171,76900.0
2014-10-23 15:50:00,47.7,47.77,47.69,47.73,112600.0,41.5084,41.5693,41.4997,41.5345,112600.0
2014-10-24 09:30:00,52.41,53.5,51.23,51.95,270500.0,45.6071,46.5556,44.5802,45.2068,270500.0
2014-10-24 09:40:00,51.82,51.94,51.4,51.55,123700.0,45.0936,45.1981,44.7282,44.8587,123700.0
2014-10-24 09:50:00,51.55,51.88,51.25,51.84,144400.0,44.8587,45.1459,44.5976,45.1111,144400.0
2014-10-24 10:00:00,51.83,52.17,51.63,51.98,154400.0,45.1023,45.3982,44.9283,45.2329,154400.0
2014-10-24 10:10:00,51.98,52.0,51.45,51.51,179800.0,45.2329,45.2503,44.7717,44.8239,179800.0
2014-10-24 10:20:00,51.5,51.53,51.33,51.45,49700.0,44.8152,44.8413,44.6673,44.7717,49700.0
2014-10-24 10:30:00,51.47,51.5,50.86,51.33,90500.0,44.7891,44.8152,44.2583,44.6673,90500.0
2014-10-24 10:40:00,51.3,51.57,51.27,51.42,55400.0,44.6411,44.8761,44.615,44.7456,55400.0
2014-10-24 10:50:00,51.39,51.69,51.21,51.69,101000.0,44.7195,44.9805,44.5628,44.9805,101000.0
2014-10-24 11:00:00,51.63,51.81,51.5,51.54,48500.0,44.9283,45.0849,44.8152,44.85,48500.0
2014-10-24 11:10:00,51.54,51.63,51.52,51.59,22700.0,44.85,44.9283,44.8326,44.8935,22700.0
2014-10-24 11:20:00,51.59,51.6,51.36,51.36,28300.0,44.8935,44.9022,44.6934,44.6934,28300.0
2014-10-24 11:30:00,51.36,51.6,51.35,51.59,77000.0,44.6934,44.9022,44.6847,44.8935,77000.0
2014-10-24 11:40:00,51.6,51.6,51.49,51.55,41600.0,44.9022,44.9022,44.8065,44.8587,41600.0
2014-10-24 11:50:00,51.58,51.59,51.36,51.43,32400.0,44.8848,44.8935,44.6934,44.7543,32400.0
2014-10-24 12:00:00,51.45,51.49,51.24,51.44,56000.0,44.7717,44.8065,44.5889,44.763,56000.0
2014-10-24 12:10:00,51.5,51.93,51.5,51.9,20500.0,44.8152,45.1894,44.8152,45.1633,20500.0
2014-10-24 12:20:00,51.9,51.95,51.82,51.93,19500.0,45.1633,45.2068,45.0936,45.1894,19500.0
2014-10-24 12:30:00,51.94,51.99,51.9,51.95,24000.0,45.1981,45.2416,45.1633,45.2068,24000.0
2014-10-24 12:40:00,51.95,52.2,51.95,52.19,45300.0,45.2068,45.4243,45.2068,45.4156,45300.0
2014-10-24 12:50:00,52.2,52.25,51.99,52.05,40800.0,45.4243,45.4678,45.2416,45.2938,40800.0
2014-10-24 13:00:00,52.07,52.24,52.06,52.24,31400.0,45.3112,45.4591,45.3025,45.4591,31400.0
2014-10-24 13:10:00,52.23,52.4,52.23,52.37,78800.0,45.4504,45.5984,45.4504,45.5723,78800.0
2014-10-24 13:20:00,52.37,52.37,52.02,52.09,24700.0,45.5723,45.5723,45.2677,45.3286,24700.0
2014-10-24 13:30:00,52.08,52.19,52.04,52.1,15500.0,45.3199,45.4156,45.2851,45.3373,15500.0
2014-10-24 13:40:00,52.1,52.26,52.06,52.21,10200.0,45.3373,45.4765,45.3025,45.433,10200.0
2014-10-24 13:50:00,52.19,52.68,52.18,52.57,82900.0,45.4156,45.842,45.4069,45.7463,82900.0
2014-10-24 14:00:00,52.56,52.87,52.48,52.5,30900.0,45.7376,46.0074,45.668,45.6854,30900.0
2014-10-24 14:10:00,52.49,52.6,52.42,52.5,60000.0,45.6767,45.7724,45.6158,45.6854,60000.0
2014-10-24 14:20:00,52.47,52.5,52.15,52.28,47900.0,45.6593,45.6854,45.3808,45.4939,47900.0
2014-10-24 14:30:00,52.28,52.56,52.25,52.44,68000.0,45.4939,45.7376,45.4678,45.6332,68000.0
2014-10-24 14:40:00,52.44,52.44,52.29,52.39,33600.0,45.6332,45.6332,45.5026,45.5897,33600.0
2014-10-24 14:50:00,52.4,52.4,51.93,52.03,47400.0,45.5984,45.5984,45.1894,45.2764,47400.0
2014-10-24 15:00:00,52.03,52.35,52.03,52.17,48100.0,45.2764,45.5549,45.2764,45.3982,48100.0
2014-10-24 15:10:00,52.16,52.31,52.1,52.22,44900.0,45.3895,45.52,45.3373,45.4417,44900.0
2014-10-24 15:20:00,52.22,52.22,52.07,52.14,80400.0,45.4417,45.4417,45.3112,45.3721,80400.0
2014-10-24 15:30:00,52.14,52.17,51.98,52.05,86100.0,45.3721,45.3982,45.2329,45.2938,86100.0
2014-10-24 15:40:00,52.05,52.05,51.89,52.0,126100.0,45.2938,45.2938,45.1546,45.2503,126100.0
2014-10-24 15:50:00,52.01,52.07,51.97,52.03,171300.0,45.259,45.3112,45.2242,45.2764,171300.0
2014-10-27 09:30:00,51.79,51.88,51.35,51.7,44400.0,45.0675,45.1459,44.6847,44.9892,44400.0
2014-10-27 09:40:00,51.69,51.78,51.43,51.64,96400.0,44.9805,45.0588,44.7543,44.937,96400.0
2014-10-27 09:50:00,51.6,51.63,51.26,51.3,21200.0,44.9022,44.9283,44.6063,44.6411,21200.0
2014-10-27 10:00:00,51.3,51.31,51.07,51.12,42600.0,44.6411,44.6498,44.441,44.4845,42600.0
2014-10-27 10:10:00,51.12,51.27,51.06,51.19,119500.0,44.4845,44.615,44.4323,44.5454,119500.0
2014-10-27 10:20:00,51.19,51.28,51.1,51.23,49500.0,44.5454,44.6237,44.4671,44.5802,49500.0
2014-10-27 10:30:00,51.22,51.22,51.05,51.1,20300.0,44.5715,44.5715,44.4236,44.4671,20300.0
2014-10-27 10:40:00,51.12,51.18,51.09,51.11,23300.0,44.4845,44.5367,44.4584,44.4758,23300.0
2014-10-27 10:50:00,51.12,51.15,51.01,51.01,14900.0,44.4845,44.5106,44.3888,44.3888,14900.0
2014-10-27 11:00:00,51.02,51.05,50.87,50.9,52500.0,44.3975,44.4236,44.267,44.2931,52500.0
2014-10-27 11:10:00,50.9,50.94,50.83,50.91,39900.0,44.2931,44.3279,44.2322,44.3018,39900.0
2014-10-27 11:20:00,50.92,50.93,50.82,50.89,19600.0,44.3105,44.3192,44.2234,44.2844,19600.0
2014-10-27 11:30:00,50.9,51.0,50.86,50.86,36500.0,44.2931,44.3801,44.2583,44.2583,36500.0
2014-10-27 11:40:00,50.86,51.01,50.86,50.93,19200.0,44.2583,44.3888,44.2583,44.3192,19200.0
2014-10-27 11:50:00,50.93,50.97,50.9,50.94,14300.0,44.3192,44.354,44.2931,44.3279,14300.0
2014-10-27 12:00:00,50.94,51.01,50.88,50.89,22200.0,44.3279,44.3888,44.2757,44.2844,22200.0
2014-10-27 12:10:00,50.89,50.95,50.84,50.87,16200.0,44.2844,44.3366,44.2409,44.267,16200.0
2014-10-27 12:20:00,50.88,50.99,50.85,50.99,15100.0,44.2757,44.3714,44.2496,44.3714,15100.0
2014-10-27 12:30:00,50.99,51.0,50.9,50.98,22100.0,44.3714,44.3801,44.2931,44.3627,22100.0
2014-10-27 12:40:00,50.97,51.06,50.94,51.01,14200.0,44.354,44.4323,44.3279,44.3888,14200.0
2014-10-27 12:50:00,51.01,51.03,50.93,50.95,14800.0,44.3888,44.4062,44.3192,44.3366,14800.0
2014-10-27 13:00:00,50.95,51.04,50.94,51.01,17200.0,44.3366,44.4149,44.3279,44.3888,17200.0
2014-10-27 13:10:00,51.02,51.07,51.0,51.06,13100.0,44.3975,44.441,44.3801,44.4323,13100.0
2014-10-27 13:20:00,51.07,51.08,50.99,51.04,20900.0,44.441,44.4497,44.3714,44.4149,20900.0
2014-10-27 13:30:00,51.03,51.11,50.99,51.11,20700.0,44.4062,44.4758,44.3714,44.4758,20700.0
2014-10-27 13:40:00,51.1,51.18,51.08,51.16,65300.0,44.4671,44.5367,44.4497,44.5193,65300.0
2014-10-27 13:50:00,51.17,51.26,51.11,51.23,25800.0,44.528,44.6063,44.4758,44.5802,25800.0
2014-10-27 14:00:00,51.23,51.26,51.17,51.22,13500.0,44.5802,44.6063,44.528,44.5715,13500.0
2014-10-27 14:10:00,51.22,51.38,51.21,51.35,20200.0,44.5715,44.7108,44.5628,44.6847,20200.0
2014-10-27 14:20:00,51.35,51.38,51.27,51.3,16900.0,44.6847,44.7108,44.615,44.6411,16900.0
2014-10-27 14:30:00,51.3,51.37,51.27,51.36,15400.0,44.6411,44.7021,44.615,44.6934,15400.0
2014-10-27 14:40:00,51.36,51.38,51.3,51.33,11900.0,44.6934,44.7108,44.6411,44.6673,11900.0
2014-10-27 14:50:00,51.33,51.39,51.29,51.36,21500.0,44.6673,44.7195,44.6324,44.6934,21500.0
2014-10-27 15:00:00,51.36,51.4,51.36,51.4,14800.0,44.6934,44.7282,44.6934,44.7282,14800.0
2014-10-27 15:10:00,51.39,51.45,51.36,51.44,26600.0,44.7195,44.7717,44.6934,44.763,26600.0
2014-10-27 15:20:00,51.45,51.47,51.44,51.47,30300.0,44.7717,44.7891,44.763,44.7891,30300.0
2014-10-27 15:30:00,51.47,51.49,51.44,51.46,52300.0,44.7891,44.8065,44.763,44.7804,52300.0
2014-10-27 15:40:00,51.46,51.53,51.44,51.5,71700.0,44.7804,44.8413,44.763,44.8152,71700.0
2014-10-27 15:50:00,51.5,51.56,51.46,51.56,186200.0,44.8152,44.8674,44.7804,44.8674,186200.0
2014-10-28 09:30:00,51.75,51.95,51.52,51.89,37000.0,45.0327,45.2068,44.8326,45.1546,37000.0
2014-10-28 09:40:00,51.87,51.95,51.78,51.84,6400.0,45.1372,45.2068,45.0588,45.1111,6400.0
2014-10-28 09:50:00,51.8,51.89,51.64,51.73,17300.0,45.0762,45.1546,44.937,45.0153,17300.0
2014-10-28 10:00:00,51.73,51.79,51.69,51.71,19000.0,45.0153,45.0675,44.9805,44.9979,19000.0
2014-10-28 10:10:00,51.69,51.7,51.62,51.63,6500.0,44.9805,44.9892,44.9196,44.9283,6500.0
2014-10-28 10:20:00,51.64,51.85,51.6,51.84,8300.0,44.937,45.1198,44.9022,45.1111,8300.0
2014-10-28 10:30:00,51.86,51.88,51.79,51.85,19400.0,45.1285,45.1459,45.0675,45.1198,19400.0
2014-10-28 10:40:00,51.85,51.86,51.74,51.76,14800.0,45.1198,45.1285,45.024,45.0414,14800.0
2014-10-28 10:50:00,51.76,51.82,51.76,51.77,16800.0,45.0414,45.0936,45.0414,45.0501,16800.0
2014-10-28 11:00:00,51.78,51.91,51.78,51.9,39100.0,45.0588,45.172,45.0588,45.1633,39100.0
2014-10-28 11:10:00,51.9,52.05,51.9,52.04,10500.0,45.1633,45.2938,45.1633,45.2851,10500.0
2014-10-28 11:20:00,52.03,52.11,51.99,52.1,11600.0,45.2764,45.346,45.2416,45.3373,11600.0
2014-10-28 11:30:00,52.11,52.17,52.08,52.14,23200.0,45.346,45.3982,45.3199,45.3721,23200.0
2014-10-28 11:40:00,52.14,52.22,52.13,52.21,17800.0,45.3721,45.4417,45.3634,45.433,17800.0
2014-10-28 11:50:00,52.22,52.23,52.15,52.16,26500.0,45.4417,45.4504,45.3808,45.3895,26500.0
2014-10-28 12:00:00,52.16,52.23,52.15,52.2,34200.0,45.3895,45.4504,45.3808,45.4243,34200.0
2014-10-28 12:10:00,52.2,52.24,52.13,52.14,15200.0,45.4243,45.4591,45.3634,45.3721,15200.0
2014-10-28 12:20:00,52.15,52.26,52.13,52.25,17300.0,45.3808,45.4765,45.3634,45.4678,17300.0
2014-10-28 12:30:00,52.24,52.26,52.2,52.21,8200.0,45.4591,45.4765,45.4243,45.433,8200.0
2014-10-28 12:40:00,52.21,52.22,52.19,52.22,4500.0,45.433,45.4417,45.4156,45.4417,4500.0
2014-10-28 12:50:00,52.21,52.25,52.2,52.25,5600.0,45.433,45.4678,45.4243,45.4678,5600.0
2014-10-28 13:00:00,52.23,52.3,52.23,52.27,23900.0,45.4504,45.5113,45.4504,45.4852,23900.0
2014-10-28 13:10:00,52.27,52.31,52.25,52.25,30600.0,45.4852,45.52,45.4678,45.4678,30600.0
2014-10-28 13:20:00,52.26,52.3,52.25,52.27,49700.0,45.4765,45.5113,45.4678,45.4852,49700.0
2014-10-28 13:30:00,52.27,52.28,52.21,52.22,26500.0,45.4852,45.4939,45.433,45.4417,26500.0
2014-10-28 13:40:00,52.22,52.28,52.22,52.26,6500.0,45.4417,45.4939,45.4417,45.4765,6500.0
2014-10-28 13:50:00,52.25,52.3,52.25,52.28,6800.0,45.4678,45.5113,45.4678,45.4939,6800.0
2014-10-28 14:00:00,52.28,52.3,52.26,52.28,6600.0,45.4939,45.5113,45.4765,45.4939,6600.0
2014-10-28 14:10:00,52.27,52.27,52.22,52.22,19800.0,45.4852,45.4852,45.4417,45.4417,19800.0
2014-10-28 14:20:00,52.22,52.26,52.21,52.23,12300.0,45.4417,45.4765,45.433,45.4504,12300.0
2014-10-28 14:30:00,52.24,52.26,52.21,52.26,18800.0,45.4591,45.4765,45.433,45.4765,18800.0
2014-10-28 14:40:00,52.26,52.36,52.15,52.22,81900.0,45.4765,45.5636,45.3808,45.4417,81900.0
2014-10-28 14:50:00,52.22,52.28,52.17,52.17,37800.0,45.4417,45.4939,45.3982,45.3982,37800.0
2014-10-28 15:00:00,52.18,52.31,52.17,52.28,13300.0,45.4069,45.52,45.3982,45.4939,13300.0
2014-10-28 15:10:00,52.26,52.31,52.26,52.29,26700.0,45.4765,45.52,45.4765,45.5026,26700.0
2014-10-28 15:20:00,52.3,52.39,52.26,52.39,19400.0,45.5113,45.5897,45.4765,45.5897,19400.0
2014-10-28 15:30:00,52.39,52.47,52.39,52.45,29600.0,45.5897,45.6593,45.5897,45.6419,29600.0
2014-10-28 15:40:00,52.44,52.45,52.4,52.4,49100.0,45.6332,45.6419,45.5984,45.5984,49100.0
2014-10-28 15:50:00,52.41,52.42,52.12,52.33,176200.0,45.6071,45.6158,45.3547,45.5374,176200.0
2014-10-29 09:30:00,52.22,52.49,52.18,52.46,20200.0,45.4417,45.6767,45.4069,45.6506,20200.0
2014-10-29 09:40:00,52.41,52.5,52.32,52.37,9800.0,45.6071,45.6854,45.5287,45.5723,9800.0
2014-10-29 09:50:00,52.35,52.46,52.23,52.42,10300.0,45.5549,45.6506,45.4504,45.6158,10300.0
2014-10-29 10:00:00,52.43,52.49,52.38,52.41,21600.0,45.6245,45.6767,45.581,45.6071,21600.0
2014-10-29 10:10:00,52.43,52.49,52.4,52.48,13100.0,45.6245,45.6767,45.5984,45.668,13100.0
2014-10-29 10:20:00,52.47,52.49,52.42,52.44,20000.0,45.6593,45.6767,45.6158,45.6332,20000.0
2014-10-29 10:30:00,52.45,52.46,52.38,52.39,11600.0,45.6419,45.6506,45.581,45.5897,11600.0
2014-10-29 10:40:00,52.39,52.42,52.27,52.29,10700.0,45.5897,45.6158,45.4852,45.5026,10700.0
2014-10-29 10:50:00,52.3,52.3,52.27,52.28,8700.0,45.5113,45.5113,45.4852,45.4939,8700.0
2014-10-29 11:00:00,52.28,52.34,52.28,52.28,10500.0,45.4939,45.5462,45.4939,45.4939,10500.0
2014-10-29 11:10:00,52.29,52.29,52.17,52.18,9700.0,45.5026,45.5026,45.3982,45.4069,9700.0
2014-10-29 11:20:00,52.19,52.24,52.15,52.2,6700.0,45.4156,45.4591,45.3808,45.4243,6700.0
2014-10-29 11:30:00,52.19,52.19,52.1,52.13,6700.0,45.4156,45.4156,45.3373,45.3634,6700.0
2014-10-29 11:40:00,52.13,52.14,52.09,52.12,8000.0,45.3634,45.3721,45.3286,45.3547,8000.0
2014-10-29 11:50:00,52.1,52.1,52.03,52.04,6300.0,45.3373,45.3373,45.2764,45.2851,6300.0
2014-10-29 12:00:00,52.03,52.04,51.99,52.04,7700.0,45.2764,45.2851,45.2416,45.2851,7700.0
2014-10-29 12:10:00,52.04,52.06,52.01,52.02,7200.0,45.2851,45.3025,45.259,45.2677,7200.0
2014-10-29 12:20:00,52.01,52.04,51.98,52.0,22700.0,45.259,45.2851,45.2329,45.2503,22700.0
2014-10-29 12:30:00,52.0,52.05,51.99,52.05,4500.0,45.2503,45.2938,45.2416,45.2938,4500.0
2014-10-29 12:40:00,52.05,52.13,52.05,52.12,18600.0,45.2938,45.3634,45.2938,45.3547,18600.0
2014-10-29 12:50:00,52.12,52.22,52.12,52.21,8200.0,45.3547,45.4417,45.3547,45.433,8200.0
2014-10-29 13:00:00,52.21,52.22,52.17,52.2,5000.0,45.433,45.4417,45.3982,45.4243,5000.0
2014-10-29 13:10:00,52.21,52.23,52.19,52.19,9600.0,45.433,45.4504,45.4156,45.4156,9600.0
2014-10-29 13:20:00,52.18,52.22,52.18,52.2,11000.0,45.4069,45.4417,45.4069,45.4243,11000.0
2014-10-29 13:30:00,52.2,52.2,52.14,52.19,11000.0,45.4243,45.4243,45.3721,45.4156,11000.0
2014-10-29 13:40:00,52.19,52.22,52.14,52.18,14700.0,45.4156,45.4417,45.3721,45.4069,14700.0
2014-10-29 13:50:00,52.18,52.25,52.16,52.22,20100.0,45.4069,45.4678,45.3895,45.4417,20100.0
2014-10-29 14:00:00,52.19,52.22,52.02,52.11,20200.0,45.4156,45.4417,45.2677,45.346,20200.0
2014-10-29 14:10:00,52.12,52.17,51.87,51.88,44800.0,45.3547,45.3982,45.1372,45.1459,44800.0
2014-10-29 14:20:00,51.91,51.98,51.82,51.88,59500.0,45.172,45.2329,45.0936,45.1459,59500.0
2014-10-29 14:30:00,51.88,51.95,51.81,51.9,22300.0,45.1459,45.2068,45.0849,45.1633,22300.0
2014-10-29 14:40:00,51.92,51.97,51.82,51.83,16400.0,45.1807,45.2242,45.0936,45.1023,16400.0
2014-10-29 14:50:00,51.83,51.92,51.79,51.92,16700.0,45.1023,45.1807,45.0675,45.1807,16700.0
2014-10-29 15:00:00,51.9,51.9,51.73,51.75,17900.0,45.1633,45.1633,45.0153,45.0327,17900.0
2014-10-29 15:10:00,51.75,51.75,51.67,51.74,16600.0,45.0327,45.0327,44.9631,45.024,16600.0
2014-10-29 15:20:00,51.75,51.77,51.7,51.76,22000.0,45.0327,45.0501,44.9892,45.0414,22000.0
2014-10-29 15:30:00,51.76,51.88,51.75,51.8,39900.0,45.0414,45.1459,45.0327,45.0762,39900.0
2014-10-29 15:40:00,51.79,51.85,51.76,51.79,54900.0,45.0675,45.1198,45.0414,45.0675,54900.0
2014-10-29 15:50:00,51.79,51.83,51.77,51.81,96400.0,45.0675,45.1023,45.0501,45.0849,96400.0
2014-10-30 09:30:00,51.58,51.65,51.45,51.52,13200.0,44.8848,44.9457,44.7717,44.8326,13200.0
2014-10-30 09:40:00,51.57,51.69,51.56,51.63,4400.0,44.8761,44.9805,44.8674,44.9283,4400.0
2014-10-30 09:50:00,51.66,51.66,51.47,51.48,26400.0,44.9544,44.9544,44.7891,44.7978,26400.0
2014-10-30 10:00:00,51.48,51.53,51.39,51.4,98200.0,44.7978,44.8413,44.7195,44.7282,98200.0
2014-10-30 10:10:00,51.4,51.47,51.38,51.44,28600.0,44.7282,44.7891,44.7108,44.763,28600.0
2014-10-30 10:20:00,51.44,51.49,51.38,51.48,15000.0,44.763,44.8065,44.7108,44.7978,15000.0
2014-10-30 10:30:00,51.52,51.55,51.46,51.49,7500.0,44.8326,44.8587,44.7804,44.8065,7500.0
2014-10-30 10:40:00,51.52,51.65,51.47,51.58,58300.0,44.8326,44.9457,44.7891,44.8848,58300.0
2014-10-30 10:50:00,51.57,51.7,51.57,51.65,16100.0,44.8761,44.9892,44.8761,44.9457,16100.0
2014-10-30 11:00:00,51.67,51.69,51.58,51.59,8300.0,44.9631,44.9805,44.8848,44.8935,8300.0
2014-10-30 11:10:00,51.63,51.76,51.62,51.76,6300.0,44.9283,45.0414,44.9196,45.0414,6300.0
2014-10-30 11:20:00,51.74,51.81,51.7,51.75,14200.0,45.024,45.0849,44.9892,45.0327,14200.0
2014-10-30 11:30:00,51.78,51.82,51.73,51.77,6800.0,45.0588,45.0936,45.0153,45.0501,6800.0
2014-10-30 11:40:00,51.76,51.82,51.76,51.79,7600.0,45.0414,45.0936,45.0414,45.0675,7600.0
2014-10-30 11:50:00,51.79,51.82,51.79,51.82,4000.0,45.0675,45.0936,45.0675,45.0936,4000.0
2014-10-30 12:00:00,51.84,51.89,51.82,51.85,5800.0,45.1111,45.1546,45.0936,45.1198,5800.0
2014-10-30 12:10:00,51.87,51.94,51.87,51.94,12000.0,45.1372,45.1981,45.1372,45.1981,12000.0
2014-10-30 12:20:00,51.95,51.98,51.95,51.95,3900.0,45.2068,45.2329,45.2068,45.2068,3900.0
2014-10-30 12:30:00,51.95,51.97,51.94,51.95,4600.0,45.2068,45.2242,45.1981,45.2068,4600.0
2014-10-30 12:40:00,51.96,52.0,51.96,51.98,4400.0,45.2155,45.2503,45.2155,45.2329,4400.0
2014-10-30 12:50:00,51.98,52.04,51.97,52.04,65400.0,45.2329,45.2851,45.2242,45.2851,65400.0
2014-10-30 13:00:00,52.04,52.05,52.0,52.03,68900.0,45.2851,45.2938,45.2503,45.2764,68900.0
2014-10-30 13:10:00,52.03,52.06,51.99,52.03,25300.0,45.2764,45.3025,45.2416,45.2764,25300.0
2014-10-30 13:20:00,52.02,52.03,51.99,52.0,4000.0,45.2677,45.2764,45.2416,45.2503,4000.0
2014-10-30 13:30:00,52.0,52.01,51.93,51.99,5400.0,45.2503,45.259,45.1894,45.2416,5400.0
2014-10-30 13:40:00,52.0,52.01,51.96,51.98,5300.0,45.2503,45.259,45.2155,45.2329,5300.0
2014-10-30 13:50:00,51.99,52.01,51.97,52.0,7000.0,45.2416,45.259,45.2242,45.2503,7000.0
2014-10-30 14:00:00,52.0,52.06,51.98,52.06,8000.0,45.2503,45.3025,45.2329,45.3025,8000.0
2014-10-30 14:10:00,52.09,52.09,51.98,51.99,6900.0,45.3286,45.3286,45.2329,45.2416,6900.0
2014-10-30 14:20:00,51.98,52.05,51.98,52.05,7000.0,45.2329,45.2938,45.2329,45.2938,7000.0
2014-10-30 14:30:00,52.05,52.05,52.01,52.04,7800.0,45.2938,45.2938,45.259,45.2851,7800.0
2014-10-30 14:40:00,52.04,52.05,51.96,51.97,8100.0,45.2851,45.2938,45.2155,45.2242,8100.0
2014-10-30 14:50:00,51.94,51.95,51.79,51.85,11100.0,45.1981,45.2068,45.0675,45.1198,11100.0
2014-10-30 15:00:00,51.87,51.94,51.87,51.93,8500.0,45.1372,45.1981,45.1372,45.1894,8500.0
2014-10-30 15:10:00,51.93,52.0,51.93,51.98,10000.0,45.1894,45.2503,45.1894,45.2329,10000.0
2014-10-30 15:20:00,51.99,51.99,51.92,51.95,9000.0,45.2416,45.2416,45.1807,45.2068,9000.0
2014-10-30 15:30:00,51.95,51.98,51.93,51.97,8700.0,45.2068,45.2329,45.1894,45.2242,8700.0
2014-10-30 15:40:00,51.97,52.08,51.96,52.08,37400.0,45.2242,45.3199,45.2155,45.3199,37400.0
2014-10-30 15:50:00,52.08,52.14,52.06,52.08,98400.0,45.3199,45.3721,45.3025,45.3199,98400.0
2014-10-31 09:30:00,52.41,52.54,52.29,52.41,39200.0,45.6071,45.7202,45.5026,45.6071,39200.0
2014-10-31 09:40:00,52.4,52.45,52.23,52.23,11700.0,45.5984,45.6419,45.4504,45.4504,11700.0
2014-10-31 09:50:00,52.23,52.24,52.07,52.14,18900.0,45.4504,45.4591,45.3112,45.3721,18900.0
2014-10-31 10:00:00,52.14,52.19,51.98,52.0,46100.0,45.3721,45.4156,45.2329,45.2503,46100.0
2014-10-31 10:10:00,52.0,52.13,51.94,52.11,18900.0,45.2503,45.3634,45.1981,45.346,18900.0
2014-10-31 10:20:00,52.13,52.34,52.12,52.34,88200.0,45.3634,45.5462,45.3547,45.5462,88200.0
2014-10-31 10:30:00,52.31,52.34,52.25,52.25,26800.0,45.52,45.5462,45.4678,45.4678,26800.0
2014-10-31 10:40:00,52.27,52.35,52.23,52.24,47500.0,45.4852,45.5549,45.4504,45.4591,47500.0
2014-10-31 10:50:00,52.25,52.35,52.23,52.33,11500.0,45.4678,45.5549,45.4504,45.5374,11500.0
2014-10-31 11:00:00,52.33,52.37,52.28,52.34,33700.0,45.5374,45.5723,45.4939,45.5462,33700.0
2014-10-31 11:10:00,52.35,52.38,52.33,52.34,17200.0,45.5549,45.581,45.5374,45.5462,17200.0
2014-10-31 11:20:00,52.34,52.42,52.34,52.4,10800.0,45.5462,45.6158,45.5462,45.5984,10800.0
2014-10-31 11:30:00,52.42,52.44,52.4,52.44,11300.0,45.6158,45.6332,45.5984,45.6332,11300.0
2014-10-31 11:40:00,52.43,52.47,52.42,52.43,12200.0,45.6245,45.6593,45.6158,45.6245,12200.0
2014-10-31 11:50:00,52.43,52.45,52.36,52.43,13700.0,45.6245,45.6419,45.5636,45.6245,13700.0
2014-10-31 12:00:00,52.42,52.43,52.35,52.37,13400.0,45.6158,45.6245,45.5549,45.5723,13400.0
2014-10-31 12:10:00,52.36,52.38,52.3,52.32,29100.0,45.5636,45.581,45.5113,45.5287,29100.0
2014-10-31 12:20:00,52.32,52.37,52.27,52.36,11400.0,45.5287,45.5723,45.4852,45.5636,11400.0
2014-10-31 12:30:00,52.35,52.36,52.29,52.29,12300.0,45.5549,45.5636,45.5026,45.5026,12300.0
2014-10-31 12:40:00,52.3,52.37,52.3,52.31,47000.0,45.5113,45.5723,45.5113,45.52,47000.0
2014-10-31 12:50:00,52.31,52.35,52.31,52.34,12800.0,45.52,45.5549,45.52,45.5462,12800.0
2014-10-31 13:00:00,52.35,52.39,52.33,52.36,11800.0,45.5549,45.5897,45.5374,45.5636,11800.0
2014-10-31 13:10:00,52.37,52.48,52.37,52.48,5700.0,45.5723,45.668,45.5723,45.668,5700.0
2014-10-31 13:20:00,52.48,52.54,52.47,52.54,12100.0,45.668,45.7202,45.6593,45.7202,12100.0
2014-10-31 13:30:00,52.53,52.53,52.44,52.49,14000.0,45.7115,45.7115,45.6332,45.6767,14000.0
2014-10-31 13:40:00,52.5,52.5,52.45,52.45,9500.0,45.6854,45.6854,45.6419,45.6419,9500.0
2014-10-31 13:50:00,52.44,52.44,52.35,52.35,56400.0,45.6332,45.6332,45.5549,45.5549,56400.0
2014-10-31 14:00:00,52.35,52.35,52.26,52.31,20300.0,45.5549,45.5549,45.4765,45.52,20300.0
2014-10-31 14:10:00,52.31,52.32,52.27,52.28,8300.0,45.52,45.5287,45.4852,45.4939,8300.0
2014-10-31 14:20:00,52.29,52.29,52.24,52.25,6600.0,45.5026,45.5026,45.4591,45.4678,6600.0
2014-10-31 14:30:00,52.26,52.29,52.25,52.28,6000.0,45.4765,45.5026,45.4678,45.4939,6000.0
2014-10-31 14:40:00,52.27,52.28,52.21,52.24,7800.0,45.4852,45.4939,45.433,45.4591,7800.0
2014-10-31 14:50:00,52.24,52.3,52.24,52.3,8500.0,45.4591,45.5113,45.4591,45.5113,8500.0
2014-10-31 15:00:00,52.3,52.3,52.24,52.28,10800.0,45.5113,45.5113,45.4591,45.4939,10800.0
2014-10-31 15:10:00,52.27,52.27,52.22,52.26,11200.0,45.4852,45.4852,45.4417,45.4765,11200.0
2014-10-31 15:20:00,52.26,52.26,52.2,52.26,34900.0,45.4765,45.4765,45.4243,45.4765,34900.0
2014-10-31 15:30:00,52.26,52.31,52.25,52.25,46900.0,45.4765,45.52,45.4678,45.4678,46900.0
2014-10-31 15:40:00,52.25,52.28,52.22,52.26,22200.0,45.4678,45.4939,45.4417,45.4765,22200.0
2014-10-31 15:50:00,52.26,52.28,52.17,52.23,88900.0,45.4765,45.4939,45.3982,45.4504,88900.0
2014-11-03 09:30:00,52.0,52.02,51.52,51.87,58900.0,45.2503,45.2677,44.8326,45.1372,58900.0
2014-11-03 09:40:00,51.85,52.08,51.76,51.94,11000.0,45.1198,45.3199,45.0414,45.1981,11000.0
2014-11-03 09:50:00,51.94,51.97,51.76,51.78,10300.0,45.1981,45.2242,45.0414,45.0588,10300.0
2014-11-03 10:00:00,51.79,51.89,51.78,51.86,9900.0,45.0675,45.1546,45.0588,45.1285,9900.0
2014-11-03 10:10:00,51.87,51.9,51.83,51.85,9000.0,45.1372,45.1633,45.1023,45.1198,9000.0
2014-11-03 10:20:00,51.85,51.92,51.84,51.88,8800.0,45.1198,45.1807,45.1111,45.1459,8800.0
2014-11-03 10:30:00,51.86,52.01,51.84,52.0,8400.0,45.1285,45.259,45.1111,45.2503,8400.0
2014-11-03 10:40:00,51.99,51.99,51.83,51.84,12300.0,45.2416,45.2416,45.1023,45.1111,12300.0
2014-11-03 10:50:00,51.87,51.91,51.75,51.88,10200.0,45.1372,45.172,45.0327,45.1459,10200.0
2014-11-03 11:00:00,51.88,51.88,51.83,51.88,3200.0,45.1459,45.1459,45.1023,45.1459,3200.0
2014-11-03 11:10:00,51.88,51.91,51.79,51.79,7000.0,45.1459,45.172,45.0675,45.0675,7000.0
2014-11-03 11:20:00,51.81,51.81,51.7,51.75,7600.0,45.0849,45.0849,44.9892,45.0327,7600.0
2014-11-03 11:30:00,51.76,51.83,51.75,51.82,5500.0,45.0414,45.1023,45.0327,45.0936,5500.0
2014-11-03 11:40:00,51.82,51.85,51.8,51.85,10300.0,45.0936,45.1198,45.0762,45.1198,10300.0
2014-11-03 11:50:00,51.87,51.99,51.85,51.99,6400.0,45.1372,45.2416,45.1198,45.2416,6400.0
2014-11-03 12:00:00,51.97,51.97,51.9,51.93,9600.0,45.2242,45.2242,45.1633,45.1894,9600.0
2014-11-03 12:10:00,51.93,51.93,51.87,51.89,5300.0,45.1894,45.1894,45.1372,45.1546,5300.0
2014-11-03 12:20:00,51.89,51.93,51.89,51.92,4100.0,45.1546,45.1894,45.1546,45.1807,4100.0
2014-11-03 12:30:00,51.92,51.93,51.89,51.92,8300.0,45.1807,45.1894,45.1546,45.1807,8300.0
2014-11-03 12:40:00,51.91,51.95,51.78,51.79,24300.0,45.172,45.2068,45.0588,45.0675,24300.0
2014-11-03 12:50:00,51.81,51.87,51.75,51.86,16700.0,45.0849,45.1372,45.0327,45.1285,16700.0
2014-11-03 13:00:00,51.84,51.9,51.78,51.82,6900.0,45.1111,45.1633,45.0588,45.0936,6900.0
2014-11-03 13:10:00,51.83,51.85,51.81,51.81,1500.0,45.1023,45.1198,45.0849,45.0849,1500.0
2014-11-03 13:20:00,51.82,51.87,51.82,51.87,4800.0,45.0936,45.1372,45.0936,45.1372,4800.0
2014-11-03 13:30:00,51.86,51.86,51.77,51.77,15100.0,45.1285,45.1285,45.0501,45.0501,15100.0
2014-11-03 13:40:00,51.79,51.81,51.75,51.75,2500.0,45.0675,45.0849,45.0327,45.0327,2500.0
2014-11-03 13:50:00,51.73,51.81,51.73,51.76,2500.0,45.0153,45.0849,45.0153,45.0414,2500.0
2014-11-03 14:00:00,51.74,51.77,51.73,51.73,3500.0,45.024,45.0501,45.0153,45.0153,3500.0
2014-11-03 14:10:00,51.74,51.75,51.67,51.67,9000.0,45.024,45.0327,44.9631,44.9631,9000.0
2014-11-03 14:20:00,51.67,51.69,51.64,51.64,5300.0,44.9631,44.9805,44.937,44.937,5300.0
2014-11-03 14:30:00,51.63,51.67,51.59,51.67,10500.0,44.9283,44.9631,44.8935,44.9631,10500.0
2014-11-03 14:40:00,51.66,51.7,51.63,51.67,14000.0,44.9544,44.9892,44.9283,44.9631,14000.0
2014-11-03 14:50:00,51.66,51.7,51.64,51.69,5400.0,44.9544,44.9892,44.937,44.9805,5400.0
2014-11-03 15:00:00,51.69,51.75,51.68,51.71,12500.0,44.9805,45.0327,44.9718,44.9979,12500.0
2014-11-03 15:10:00,51.72,51.76,51.7,51.71,10700.0,45.0066,45.0414,44.9892,44.9979,10700.0
2014-11-03 15:20:00,51.7,51.71,51.62,51.64,38800.0,44.9892,44.9979,44.9196,44.937,38800.0
2014-11-03 15:30:00,51.65,51.73,51.65,51.71,14900.0,44.9457,45.0153,44.9457,44.9979,14900.0
2014-11-03 15:40:00,51.71,51.74,51.69,51.69,22700.0,44.9979,45.024,44.9805,44.9805,22700.0
2014-11-03 15:50:00,51.69,51.74,51.65,51.71,62400.0,44.9805,45.024,44.9457,44.9979,62400.0
2014-11-04 09:30:00,51.34,51.7,51.34,51.53,12500.0,44.676,44.9892,44.676,44.8413,12500.0
2014-11-04 09:40:00,51.57,51.69,51.56,51.69,3100.0,44.8761,44.9805,44.8674,44.9805,3100.0
2014-11-04 09:50:00,51.7,51.75,51.64,51.67,4000.0,44.9892,45.0327,44.937,44.9631,4000.0
2014-11-04 10:00:00,51.63,51.64,51.53,51.57,7200.0,44.9283,44.937,44.8413,44.8761,7200.0
2014-11-04 10:10:00,51.62,51.72,51.62,51.66,7800.0,44.9196,45.0066,44.9196,44.9544,7800.0
2014-11-04 10:20:00,51.63,51.7,51.59,51.61,11700.0,44.9283,44.9892,44.8935,44.9109,11700.0
2014-11-04 10:30:00,51.59,51.65,51.58,51.59,3500.0,44.8935,44.9457,44.8848,44.8935,3500.0
2014-11-04 10:40:00,51.6,51.61,51.51,51.51,5700.0,44.9022,44.9109,44.8239,44.8239,5700.0
2014-11-04 10:50:00,51.52,51.59,51.5,51.52,10000.0,44.8326,44.8935,44.8152,44.8326,10000.0
2014-11-04 11:00:00,51.51,51.51,51.46,51.47,5200.0,44.8239,44.8239,44.7804,44.7891,5200.0
2014-11-04 11:10:00,51.47,51.58,51.47,51.57,7600.0,44.7891,44.8848,44.7891,44.8761,7600.0
2014-11-04 11:20:00,51.53,51.63,51.52,51.58,10100.0,44.8413,44.9283,44.8326,44.8848,10100.0
2014-11-04 11:30:00,51.59,51.61,51.54,51.55,14900.0,44.8935,44.9109,44.85,44.8587,14900.0
2014-11-04 11:40:00,51.54,51.55,51.51,51.53,4200.0,44.85,44.8587,44.8239,44.8413,4200.0
2014-11-04 11:50:00,51.54,51.55,51.52,51.55,9800.0,44.85,44.8587,44.8326,44.8587,9800.0
2014-11-04 12:00:00,51.55,51.62,51.55,51.55,8300.0,44.8587,44.9196,44.8587,44.8587,8300.0
2014-11-04 12:10:00,51.56,51.61,51.54,51.54,4900.0,44.8674,44.9109,44.85,44.85,4900.0
2014-11-04 12:20:00,51.54,51.55,51.49,51.54,6300.0,44.85,44.8587,44.8065,44.85,6300.0
2014-11-04 12:30:00,51.53,51.65,51.52,51.65,3200.0,44.8413,44.9457,44.8326,44.9457,3200.0
2014-11-04 12:40:00,51.65,51.65,51.59,51.63,4900.0,44.9457,44.9457,44.8935,44.9283,4900.0
2014-11-04 12:50:00,51.64,51.65,51.61,51.65,2200.0,44.937,44.9457,44.9109,44.9457,2200.0
2014-11-04 13:00:00,51.65,51.68,51.61,51.67,5000.0,44.9457,44.9718,44.9109,44.9631,5000.0
2014-11-04 13:10:00,51.65,51.67,51.61,51.62,4700.0,44.9457,44.9631,44.9109,44.9196,4700.0
2014-11-04 13:20:00,51.61,51.61,51.55,51.56,2400.0,44.9109,44.9109,44.8587,44.8674,2400.0
2014-11-04 13:30:00,51.57,51.62,51.55,51.62,3500.0,44.8761,44.9196,44.8587,44.9196,3500.0
2014-11-04 13:40:00,51.61,51.63,51.58,51.62,2200.0,44.9109,44.9283,44.8848,44.9196,2200.0
2014-11-04 13:50:00,51.62,51.71,51.62,51.71,4500.0,44.9196,44.9979,44.9196,44.9979,4500.0
2014-11-04 14:00:00,51.69,51.71,51.68,51.68,2200.0,44.9805,44.9979,44.9718,44.9718,2200.0
2014-11-04 14:10:00,51.69,51.77,51.68,51.68,6900.0,44.9805,45.0501,44.9718,44.9718,6900.0
2014-11-04 14:20:00,51.68,51.7,51.67,51.67,6200.0,44.9718,44.9892,44.9631,44.9631,6200.0
2014-11-04 14:30:00,51.66,51.68,51.63,51.68,2900.0,44.9544,44.9718,44.9283,44.9718,2900.0
2014-11-04 14:40:00,51.69,51.74,51.68,51.74,3700.0,44.9805,45.024,44.9718,45.024,3700.0
2014-11-04 14:50:00,51.71,51.78,51.71,51.74,5100.0,44.9979,45.0588,44.9979,45.024,5100.0
2014-11-04 15:00:00,51.75,51.76,51.74,51.75,4000.0,45.0327,45.0414,45.024,45.0327,4000.0
2014-11-04 15:10:00,51.75,51.76,51.75,51.75,5600.0,45.0327,45.0414,45.0327,45.0327,5600.0
2014-11-04 15:20:00,51.75,51.78,51.74,51.78,16100.0,45.0327,45.0588,45.024,45.0588,16100.0
2014-11-04 15:30:00,51.78,51.82,51.77,51.79,7100.0,45.0588,45.0936,45.0501,45.0675,7100.0
2014-11-04 15:40:00,51.79,51.85,51.78,51.85,13000.0,45.0675,45.1198,45.0588,45.1198,13000.0
2014-11-04 15:50:00,51.85,51.86,51.8,51.82,19600.0,45.1198,45.1285,45.0762,45.0936,19600.0
2014-11-05 09:30:00,52.0,52.05,51.69,51.83,36700.0,45.2503,45.2938,44.9805,45.1023,36700.0
2014-11-05 09:40:00,51.81,51.87,51.68,51.79,6400.0,45.0849,45.1372,44.9718,45.0675,6400.0
2014-11-05 09:50:00,51.77,51.85,51.77,51.83,5800.0,45.0501,45.1198,45.0501,45.1023,5800.0
2014-11-05 10:00:00,51.83,51.83,51.66,51.76,5700.0,45.1023,45.1023,44.9544,45.0414,5700.0
2014-11-05 10:10:00,51.77,51.83,51.71,51.82,6300.0,45.0501,45.1023,44.9979,45.0936,6300.0
2014-11-05 10:20:00,51.78,51.79,51.69,51.72,4100.0,45.0588,45.0675,44.9805,45.0066,4100.0
2014-11-05 10:30:00,51.71,51.74,51.67,51.67,3400.0,44.9979,45.024,44.9631,44.9631,3400.0
2014-11-05 10:40:00,51.67,51.73,51.65,51.73,4300.0,44.9631,45.0153,44.9457,45.0153,4300.0
2014-11-05 10:50:00,51.74,51.84,51.69,51.84,9300.0,45.024,45.1111,44.9805,45.1111,9300.0
2014-11-05 11:00:00,51.85,51.9,51.83,51.89,5200.0,45.1198,45.1633,45.1023,45.1546,5200.0
2014-11-05 11:10:00,51.87,51.89,51.8,51.81,6000.0,45.1372,45.1546,45.0762,45.0849,6000.0
2014-11-05 11:20:00,51.8,51.86,51.76,51.86,5300.0,45.0762,45.1285,45.0414,45.1285,5300.0
2014-11-05 11:30:00,51.86,51.88,51.84,51.88,4200.0,45.1285,45.1459,45.1111,45.1459,4200.0
2014-11-05 11:40:00,51.88,51.92,51.87,51.92,4600.0,45.1459,45.1807,45.1372,45.1807,4600.0
2014-11-05 11:50:00,51.93,51.99,51.92,51.97,6600.0,45.1894,45.2416,45.1807,45.2242,6600.0
2014-11-05 12:00:00,51.95,52.03,51.95,52.0,10200.0,45.2068,45.2764,45.2068,45.2503,10200.0
2014-11-05 12:10:00,52.0,52.01,51.91,51.95,8700.0,45.2503,45.259,45.172,45.2068,8700.0
2014-11-05 12:20:00,51.94,51.98,51.85,51.86,7400.0,45.1981,45.2329,45.1198,45.1285,7400.0
2014-11-05 12:30:00,51.81,51.85,51.8,51.83,3100.0,45.0849,45.1198,45.0762,45.1023,3100.0
2014-11-05 12:40:00,51.82,51.85,51.79,51.81,2500.0,45.0936,45.1198,45.0675,45.0849,2500.0
2014-11-05 12:50:00,51.82,51.84,51.78,51.78,4000.0,45.0936,45.1111,45.0588,45.0588,4000.0
2014-11-05 13:00:00,51.77,51.83,51.75,51.77,7000.0,45.0501,45.1023,45.0327,45.0501,7000.0
2014-11-05 13:10:00,51.77,51.79,51.7,51.7,3800.0,45.0501,45.0675,44.9892,44.9892,3800.0
2014-11-05 13:20:00,51.71,51.76,51.65,51.76,3500.0,44.9979,45.0414,44.9457,45.0414,3500.0
2014-11-05 13:30:00,51.73,51.74,51.62,51.62,6900.0,45.0153,45.024,44.9196,44.9196,6900.0
2014-11-05 13:40:00,51.62,51.63,51.56,51.59,5700.0,44.9196,44.9283,44.8674,44.8935,5700.0
2014-11-05 13:50:00,51.6,51.64,51.6,51.64,3500.0,44.9022,44.937,44.9022,44.937,3500.0
2014-11-05 14:00:00,51.61,51.65,51.59,51.59,6900.0,44.9109,44.9457,44.8935,44.8935,6900.0
2014-11-05 14:10:00,51.57,51.65,51.57,51.63,5200.0,44.8761,44.9457,44.8761,44.9283,5200.0
2014-11-05 14:20:00,51.65,51.67,51.62,51.64,2500.0,44.9457,44.9631,44.9196,44.937,2500.0
2014-11-05 14:30:00,51.61,51.62,51.57,51.57,6500.0,44.9109,44.9196,44.8761,44.8761,6500.0
2014-11-05 14:40:00,51.55,51.56,51.49,51.49,19800.0,44.8587,44.8674,44.8065,44.8065,19800.0
2014-11-05 14:50:00,51.49,51.54,51.46,51.47,66900.0,44.8065,44.85,44.7804,44.7891,66900.0
2014-11-05 15:00:00,51.47,51.49,51.41,51.46,54300.0,44.7891,44.8065,44.7369,44.7804,54300.0
2014-11-05 15:10:00,51.46,51.48,51.38,51.4,18700.0,44.7804,44.7978,44.7108,44.7282,18700.0
2014-11-05 15:20:00,51.39,51.4,51.35,51.4,6700.0,44.7195,44.7282,44.6847,44.7282,6700.0
2014-11-05 15:30:00,51.39,51.41,51.36,51.37,7600.0,44.7195,44.7369,44.6934,44.7021,7600.0
2014-11-05 15:40:00,51.36,51.47,51.36,51.47,14000.0,44.6934,44.7891,44.6934,44.7891,14000.0
2014-11-05 15:50:00,51.47,51.51,51.4,51.45,39300.0,44.7891,44.8239,44.7282,44.7717,39300.0
2014-11-06 09:30:00,51.44,51.61,51.35,51.38,19100.0,44.763,44.9109,44.6847,44.7108,19100.0
2014-11-06 09:40:00,51.47,51.47,51.38,51.44,3800.0,44.7891,44.7891,44.7108,44.763,3800.0
2014-11-06 09:50:00,51.48,51.48,51.14,51.31,28700.0,44.7978,44.7978,44.5019,44.6498,28700.0
2014-11-06 10:00:00,51.33,51.36,51.14,51.29,11200.0,44.6673,44.6934,44.5019,44.6324,11200.0
2014-11-06 10:10:00,51.28,51.31,51.23,51.26,4300.0,44.6237,44.6498,44.5802,44.6063,4300.0
2014-11-06 10:20:00,51.29,51.57,51.29,51.53,4900.0,44.6324,44.8761,44.6324,44.8413,4900.0
2014-11-06 10:30:00,51.5,51.54,51.42,51.53,7000.0,44.8152,44.85,44.7456,44.8413,7000.0
2014-11-06 10:40:00,51.54,51.65,51.45,51.47,43000.0,44.85,44.9457,44.7717,44.7891,43000.0
2014-11-06 10:50:00,51.45,51.48,51.42,51.43,4000.0,44.7717,44.7978,44.7456,44.7543,4000.0
2014-11-06 11:00:00,51.39,51.48,51.39,51.45,6000.0,44.7195,44.7978,44.7195,44.7717,6000.0
2014-11-06 11:10:00,51.45,51.5,51.38,51.5,5100.0,44.7717,44.8152,44.7108,44.8152,5100.0
2014-11-06 11:20:00,51.48,51.48,51.4,51.46,2600.0,44.7978,44.7978,44.7282,44.7804,2600.0
2014-11-06 11:30:00,51.48,51.54,51.47,51.48,5900.0,44.7978,44.85,44.7891,44.7978,5900.0
2014-11-06 11:40:00,51.48,51.54,51.46,51.51,5800.0,44.7978,44.85,44.7804,44.8239,5800.0
2014-11-06 11:50:00,51.52,51.55,51.48,51.51,3400.0,44.8326,44.8587,44.7978,44.8239,3400.0
2014-11-06 12:00:00,51.5,51.54,51.45,51.47,10600.0,44.8152,44.85,44.7717,44.7891,10600.0
2014-11-06 12:10:00,51.45,51.52,51.44,51.51,8700.0,44.7717,44.8326,44.763,44.8239,8700.0
2014-11-06 12:20:00,51.5,51.51,51.47,51.51,3600.0,44.8152,44.8239,44.7891,44.8239,3600.0
2014-11-06 12:30:00,51.51,51.53,51.5,51.5,3100.0,44.8239,44.8413,44.8152,44.8152,3100.0
2014-11-06 12:40:00,51.49,51.54,51.47,51.54,5900.0,44.8065,44.85,44.7891,44.85,5900.0
2014-11-06 12:50:00,51.53,51.57,51.47,51.55,3700.0,44.8413,44.8761,44.7891,44.8587,3700.0
2014-11-06 13:00:00,51.53,51.53,51.43,51.45,3400.0,44.8413,44.8413,44.7543,44.7717,3400.0
2014-11-06 13:10:00,51.45,51.45,51.37,51.43,4100.0,44.7717,44.7717,44.7021,44.7543,4100.0
2014-11-06 13:20:00,51.44,51.45,51.41,51.42,4700.0,44.763,44.7717,44.7369,44.7456,4700.0
2014-11-06 13:30:00,51.42,51.46,51.42,51.45,4800.0,44.7456,44.7804,44.7456,44.7717,4800.0
2014-11-06 13:40:00,51.45,51.48,51.41,51.41,7600.0,44.7717,44.7978,44.7369,44.7369,7600.0
2014-11-06 13:50:00,51.43,51.44,51.4,51.44,3500.0,44.7543,44.763,44.7282,44.763,3500.0
2014-11-06 14:00:00,51.42,51.44,51.4,51.43,3400.0,44.7456,44.763,44.7282,44.7543,3400.0
2014-11-06 14:10:00,51.43,51.44,51.35,51.35,8200.0,44.7543,44.763,44.6847,44.6847,8200.0
2014-11-06 14:20:00,51.36,51.43,51.35,51.4,5900.0,44.6934,44.7543,44.6847,44.7282,5900.0
2014-11-06 14:30:00,51.4,51.42,51.35,51.37,5900.0,44.7282,44.7456,44.6847,44.7021,5900.0
2014-11-06 14:40:00,51.36,51.41,51.35,51.4,5000.0,44.6934,44.7369,44.6847,44.7282,5000.0
2014-11-06 14:50:00,51.41,51.43,51.39,51.39,3100.0,44.7369,44.7543,44.7195,44.7195,3100.0
2014-11-06 15:00:00,51.39,51.41,51.38,51.4,9200.0,44.7195,44.7369,44.7108,44.7282,9200.0
2014-11-06 15:10:00,51.41,51.42,51.39,51.4,9500.0,44.7369,44.7456,44.7195,44.7282,9500.0
2014-11-06 15:20:00,51.41,51.46,51.41,51.44,7400.0,44.7369,44.7804,44.7369,44.763,7400.0
2014-11-06 15:30:00,51.45,51.52,51.45,51.46,13800.0,44.7717,44.8326,44.7717,44.7804,13800.0
2014-11-06 15:40:00,51.46,51.57,51.46,51.57,17600.0,44.7804,44.8761,44.7804,44.8761,17600.0
2014-11-06 15:50:00,51.57,51.58,51.52,51.57,36700.0,44.8761,44.8848,44.8326,44.8761,36700.0
2014-11-07 09:30:00,51.55,51.55,51.38,51.45,9400.0,44.8587,44.8587,44.7108,44.7717,9400.0
2014-11-07 09:40:00,51.42,51.48,51.13,51.22,18600.0,44.7456,44.7978,44.4932,44.5715,18600.0
2014-11-07 09:50:00,51.23,51.31,51.14,51.15,5300.0,44.5802,44.6498,44.5019,44.5106,5300.0
2014-11-07 10:00:00,51.14,51.22,51.03,51.22,6700.0,44.5019,44.5715,44.4062,44.5715,6700.0
2014-11-07 10:10:00,51.17,51.23,51.1,51.22,3200.0,44.528,44.5802,44.4671,44.5715,3200.0
2014-11-07 10:20:00,51.23,51.23,51.06,51.11,10900.0,44.5802,44.5802,44.4323,44.4758,10900.0
2014-11-07 10:30:00,51.1,51.16,51.07,51.11,12100.0,44.4671,44.5193,44.441,44.4758,12100.0
2014-11-07 10:40:00,51.09,51.2,51.07,51.18,7400.0,44.4584,44.5541,44.441,44.5367,7400.0
2014-11-07 10:50:00,51.2,51.31,51.2,51.26,7300.0,44.5541,44.6498,44.5541,44.6063,7300.0
2014-11-07 11:00:00,51.25,51.3,51.25,51.26,4000.0,44.5976,44.6411,44.5976,44.6063,4000.0
2014-11-07 11:10:00,51.28,51.28,51.23,51.27,4900.0,44.6237,44.6237,44.5802,44.615,4900.0
2014-11-07 11:20:00,51.3,51.35,51.3,51.34,7600.0,44.6411,44.6847,44.6411,44.676,7600.0
2014-11-07 11:30:00,51.34,51.37,51.31,51.33,6200.0,44.676,44.7021,44.6498,44.6673,6200.0
2014-11-07 11:40:00,51.33,51.34,51.3,51.31,7400.0,44.6673,44.676,44.6411,44.6498,7400.0
2014-11-07 11:50:00,51.32,51.36,51.3,51.35,2900.0,44.6585,44.6934,44.6411,44.6847,2900.0
2014-11-07 12:00:00,51.32,51.38,51.3,51.38,4400.0,44.6585,44.7108,44.6411,44.7108,4400.0
2014-11-07 12:10:00,51.38,51.38,51.35,51.35,5300.0,44.7108,44.7108,44.6847,44.6847,5300.0
2014-11-07 12:20:00,51.36,51.38,51.35,51.35,3300.0,44.6934,44.7108,44.6847,44.6847,3300.0
2014-11-07 12:30:00,51.38,51.41,51.36,51.41,3400.0,44.7108,44.7369,44.6934,44.7369,3400.0
2014-11-07 12:40:00,51.4,51.41,51.37,51.41,6600.0,44.7282,44.7369,44.7021,44.7369,6600.0
2014-11-07 12:50:00,51.4,51.4,51.3,51.3,6300.0,44.7282,44.7282,44.6411,44.6411,6300.0
2014-11-07 13:00:00,51.3,51.36,51.28,51.3,4000.0,44.6411,44.6934,44.6237,44.6411,4000.0
2014-11-07 13:10:00,51.3,51.35,51.3,51.34,3900.0,44.6411,44.6847,44.6411,44.676,3900.0
2014-11-07 13:20:00,51.34,51.35,51.32,51.33,3600.0,44.676,44.6847,44.6585,44.6673,3600.0
2014-11-07 13:30:00,51.33,51.35,51.29,51.29,5200.0,44.6673,44.6847,44.6324,44.6324,5200.0
2014-11-07 13:40:00,51.29,51.32,51.26,51.31,8100.0,44.6324,44.6585,44.6063,44.6498,8100.0
2014-11-07 13:50:00,51.32,51.32,51.26,51.26,5600.0,44.6585,44.6585,44.6063,44.6063,5600.0
2014-11-07 14:00:00,51.28,51.3,51.28,51.29,3800.0,44.6237,44.6411,44.6237,44.6324,3800.0
2014-11-07 14:10:00,51.3,51.33,51.27,51.29,5300.0,44.6411,44.6673,44.615,44.6324,5300.0
2014-11-07 14:20:00,51.29,51.31,51.19,51.22,7200.0,44.6324,44.6498,44.5454,44.5715,7200.0
2014-11-07 14:30:00,51.21,51.22,51.15,51.15,6800.0,44.5628,44.5715,44.5106,44.5106,6800.0
2014-11-07 14:40:00,51.15,51.2,51.15,51.19,7500.0,44.5106,44.5541,44.5106,44.5454,7500.0
2014-11-07 14:50:00,51.2,51.21,51.11,51.11,7600.0,44.5541,44.5628,44.4758,44.4758,7600.0
2014-11-07 15:00:00,51.11,51.18,51.11,51.15,7700.0,44.4758,44.5367,44.4758,44.5106,7700.0
2014-11-07 15:10:00,51.14,51.15,51.03,51.05,9900.0,44.5019,44.5106,44.4062,44.4236,9900.0
2014-11-07 15:20:00,51.06,51.08,51.01,51.04,7600.0,44.4323,44.4497,44.3888,44.4149,7600.0
2014-11-07 15:30:00,51.04,51.05,50.96,51.0,15800.0,44.4149,44.4236,44.3453,44.3801,15800.0
2014-11-07 15:40:00,51.01,51.1,51.01,51.05,12100.0,44.3888,44.4671,44.3888,44.4236,12100.0
2014-11-07 15:50:00,51.05,51.15,51.04,51.15,46300.0,44.4236,44.5106,44.4149,44.5106,46300.0
2014-11-10 09:30:00,51.05,51.37,50.91,51.31,8700.0,44.4236,44.7021,44.3018,44.6498,8700.0
2014-11-10 09:40:00,51.3,51.3,51.06,51.2,4600.0,44.6411,44.6411,44.4323,44.5541,4600.0
2014-11-10 09:50:00,51.18,51.24,51.12,51.14,7300.0,44.5367,44.5889,44.4845,44.5019,7300.0
2014-11-10 10:00:00,51.15,51.18,50.97,51.07,16900.0,44.5106,44.5367,44.354,44.441,16900.0
2014-11-10 10:10:00,51.09,51.16,51.02,51.13,5700.0,44.4584,44.5193,44.3975,44.4932,5700.0
2014-11-10 10:20:00,51.12,51.12,51.04,51.08,8200.0,44.4845,44.4845,44.4149,44.4497,8200.0
2014-11-10 10:30:00,51.11,51.18,51.11,51.18,4300.0,44.4758,44.5367,44.4758,44.5367,4300.0
2014-11-10 10:40:00,51.21,51.36,51.21,51.36,3700.0,44.5628,44.6934,44.5628,44.6934,3700.0
2014-11-10 10:50:00,51.38,51.47,51.36,51.43,8900.0,44.7108,44.7891,44.6934,44.7543,8900.0
2014-11-10 11:00:00,51.43,51.44,51.33,51.33,11500.0,44.7543,44.763,44.6673,44.6673,11500.0
2014-11-10 11:10:00,51.34,51.37,51.3,51.3,6100.0,44.676,44.7021,44.6411,44.6411,6100.0
2014-11-10 11:20:00,51.29,51.39,51.27,51.38,8300.0,44.6324,44.7195,44.615,44.7108,8300.0
2014-11-10 11:30:00,51.38,51.39,51.29,51.32,6400.0,44.7108,44.7195,44.6324,44.6585,6400.0
2014-11-10 11:40:00,51.34,51.39,51.3,51.3,5300.0,44.676,44.7195,44.6411,44.6411,5300.0
2014-11-10 11:50:00,51.28,51.34,51.27,51.28,5300.0,44.6237,44.676,44.615,44.6237,5300.0
2014-11-10 12:00:00,51.26,51.27,51.17,51.21,7000.0,44.6063,44.615,44.528,44.5628,7000.0
2014-11-10 12:10:00,51.22,51.27,51.18,51.27,4600.0,44.5715,44.615,44.5367,44.615,4600.0
2014-11-10 12:20:00,51.25,51.27,51.23,51.23,3700.0,44.5976,44.615,44.5802,44.5802,3700.0
2014-11-10 12:30:00,51.22,51.22,51.13,51.13,4300.0,44.5715,44.5715,44.4932,44.4932,4300.0
2014-11-10 12:40:00,51.15,51.18,51.11,51.14,6400.0,44.5106,44.5367,44.4758,44.5019,6400.0
2014-11-10 12:50:00,51.13,51.13,51.01,51.01,4200.0,44.4932,44.4932,44.3888,44.3888,4200.0
2014-11-10 13:00:00,51.04,51.07,51.01,51.01,9300.0,44.4149,44.441,44.3888,44.3888,9300.0
2014-11-10 13:10:00,51.01,51.04,50.95,50.98,5300.0,44.3888,44.4149,44.3366,44.3627,5300.0
2014-11-10 13:20:00,51.02,51.02,50.95,50.99,4600.0,44.3975,44.3975,44.3366,44.3714,4600.0
2014-11-10 13:30:00,50.97,51.0,50.93,50.94,9200.0,44.354,44.3801,44.3192,44.3279,9200.0
2014-11-10 13:40:00,50.95,50.99,50.92,50.92,5400.0,44.3366,44.3714,44.3105,44.3105,5400.0
2014-11-10 13:50:00,50.93,50.94,50.91,50.91,8000.0,44.3192,44.3279,44.3018,44.3018,8000.0
2014-11-10 14:00:00,50.91,51.04,50.89,51.03,9900.0,44.3018,44.4149,44.2844,44.4062,9900.0
2014-11-10 14:10:00,51.03,51.04,50.95,50.99,6300.0,44.4062,44.4149,44.3366,44.3714,6300.0
2014-11-10 14:20:00,51.0,51.01,50.93,50.93,8200.0,44.3801,44.3888,44.3192,44.3192,8200.0
2014-11-10 14:30:00,50.94,50.97,50.89,50.91,9200.0,44.3279,44.354,44.2844,44.3018,9200.0
2014-11-10 14:40:00,50.92,50.94,50.88,50.89,7500.0,44.3105,44.3279,44.2757,44.2844,7500.0
2014-11-10 14:50:00,50.91,50.97,50.89,50.92,8700.0,44.3018,44.354,44.2844,44.3105,8700.0
2014-11-10 15:00:00,50.94,51.03,50.92,50.99,9900.0,44.3279,44.4062,44.3105,44.3714,9900.0
2014-11-10 15:10:00,50.98,51.02,50.94,50.99,12300.0,44.3627,44.3975,44.3279,44.3714,12300.0
2014-11-10 15:20:00,51.0,51.06,50.95,50.99,14000.0,44.3801,44.4323,44.3366,44.3714,14000.0
2014-11-10 15:30:00,50.99,51.05,50.96,51.02,10900.0,44.3714,44.4236,44.3453,44.3975,10900.0
2014-11-10 15:40:00,51.02,51.06,50.96,50.99,18700.0,44.3975,44.4323,44.3453,44.3714,18700.0
2014-11-10 15:50:00,51.01,51.04,50.96,51.01,39100.0,44.3888,44.4149,44.3453,44.3888,39100.0
2014-11-11 09:30:00,51.06,51.47,50.82,50.85,11200.0,44.4323,44.7891,44.2234,44.2496,11200.0
2014-11-11 09:40:00,50.9,51.0,50.83,50.89,4200.0,44.2931,44.3801,44.2322,44.2844,4200.0
2014-11-11 09:50:00,50.91,50.91,50.8,50.87,7100.0,44.3018,44.3018,44.206,44.267,7100.0
2014-11-11 10:00:00,50.86,50.88,50.78,50.86,8500.0,44.2583,44.2757,44.1886,44.2583,8500.0
2014-11-11 10:10:00,50.84,50.88,50.78,50.84,5600.0,44.2409,44.2757,44.1886,44.2409,5600.0
2014-11-11 10:20:00,50.85,50.99,50.85,50.91,7100.0,44.2496,44.3714,44.2496,44.3018,7100.0
2014-11-11 10:30:00,50.9,50.95,50.86,50.95,12100.0,44.2931,44.3366,44.2583,44.3366,12100.0
2014-11-11 10:40:00,50.96,51.03,50.94,51.02,9300.0,44.3453,44.4062,44.3279,44.3975,9300.0
2014-11-11 10:50:00,51.07,51.18,51.04,51.18,5600.0,44.441,44.5367,44.4149,44.5367,5600.0
2014-11-11 11:00:00,51.17,51.17,51.09,51.14,9700.0,44.528,44.528,44.4584,44.5019,9700.0
2014-11-11 11:10:00,51.15,51.3,51.15,51.19,8500.0,44.5106,44.6411,44.5106,44.5454,8500.0
2014-11-11 11:20:00,51.19,51.21,51.14,51.16,5800.0,44.5454,44.5628,44.5019,44.5193,5800.0
2014-11-11 11:30:00,51.18,51.21,51.12,51.13,7900.0,44.5367,44.5628,44.4845,44.4932,7900.0
2014-11-11 11:40:00,51.13,51.28,51.11,51.26,6400.0,44.4932,44.6237,44.4758,44.6063,6400.0
2014-11-11 11:50:00,51.24,51.31,51.24,51.3,6800.0,44.5889,44.6498,44.5889,44.6411,6800.0
2014-11-11 12:00:00,51.3,51.3,51.18,51.18,8300.0,44.6411,44.6411,44.5367,44.5367,8300.0
2014-11-11 12:10:00,51.17,51.19,51.12,51.13,5800.0,44.528,44.5454,44.4845,44.4932,5800.0
2014-11-11 12:20:00,51.13,51.14,51.06,51.07,3400.0,44.4932,44.5019,44.4323,44.441,3400.0
2014-11-11 12:30:00,51.06,51.06,50.98,51.01,8500.0,44.4323,44.4323,44.3627,44.3888,8500.0
2014-11-11 12:40:00,51.0,51.04,50.97,51.02,8100.0,44.3801,44.4149,44.354,44.3975,8100.0
2014-11-11 12:50:00,51.02,51.12,51.02,51.03,7100.0,44.3975,44.4845,44.3975,44.4062,7100.0
2014-11-11 13:00:00,51.03,51.03,50.94,50.94,3200.0,44.4062,44.4062,44.3279,44.3279,3200.0
2014-11-11 13:10:00,50.94,50.94,50.85,50.93,4400.0,44.3279,44.3279,44.2496,44.3192,4400.0
2014-11-11 13:20:00,50.95,50.97,50.89,50.97,4500.0,44.3366,44.354,44.2844,44.354,4500.0
2014-11-11 13:30:00,50.96,51.0,50.95,50.99,4100.0,44.3453,44.3801,44.3366,44.3714,4100.0
2014-11-11 13:40:00,51.0,51.02,50.97,50.97,2600.0,44.3801,44.3975,44.354,44.354,2600.0
2014-11-11 13:50:00,50.95,50.97,50.92,50.97,5100.0,44.3366,44.354,44.3105,44.354,5100.0
2014-11-11 14:00:00,50.96,50.98,50.9,50.95,7100.0,44.3453,44.3627,44.2931,44.3366,7100.0
2014-11-11 14:10:00,50.92,50.97,50.9,50.97,3800.0,44.3105,44.354,44.2931,44.354,3800.0
2014-11-11 14:20:00,50.97,50.98,50.96,50.97,3200.0,44.354,44.3627,44.3453,44.354,3200.0
2014-11-11 14:30:00,50.97,51.03,50.96,51.02,7000.0,44.354,44.4062,44.3453,44.3975,7000.0
2014-11-11 14:40:00,51.02,51.05,51.02,51.04,5000.0,44.3975,44.4236,44.3975,44.4149,5000.0
2014-11-11 14:50:00,51.04,51.04,51.01,51.02,10900.0,44.4149,44.4149,44.3888,44.3975,10900.0
2014-11-11 15:00:00,51.03,51.04,51.01,51.02,3700.0,44.4062,44.4149,44.3888,44.3975,3700.0
2014-11-11 15:10:00,51.01,51.03,51.01,51.02,8200.0,44.3888,44.4062,44.3888,44.3975,8200.0
2014-11-11 15:20:00,51.01,51.02,51.01,51.02,17500.0,44.3888,44.3975,44.3888,44.3975,17500.0
2014-11-11 15:30:00,51.01,51.08,51.01,51.08,21700.0,44.3888,44.4497,44.3888,44.4497,21700.0
2014-11-11 15:40:00,51.08,51.12,51.05,51.1,19500.0,44.4497,44.4845,44.4236,44.4671,19500.0
2014-11-11 15:50:00,51.11,51.16,51.1,51.16,26800.0,44.4758,44.5193,44.4671,44.5193,26800.0
2014-11-12 09:30:00,51.13,51.51,51.13,51.34,51500.0,44.4932,44.8239,44.4932,44.676,51500.0
2014-11-12 09:40:00,51.37,51.51,51.2,51.2,21000.0,44.7021,44.8239,44.5541,44.5541,21000.0
2014-11-12 09:50:00,51.18,51.28,51.05,51.28,9600.0,44.5367,44.6237,44.4236,44.6237,9600.0
2014-11-12 10:00:00,51.26,51.31,51.15,51.18,16900.0,44.6063,44.6498,44.5106,44.5367,16900.0
2014-11-12 10:10:00,51.17,51.21,51.07,51.17,14200.0,44.528,44.5628,44.441,44.528,14200.0
2014-11-12 10:20:00,51.16,51.17,51.05,51.12,8700.0,44.5193,44.528,44.4236,44.4845,8700.0
2014-11-12 10:30:00,51.14,51.28,51.11,51.24,19000.0,44.5019,44.6237,44.4758,44.5889,19000.0
2014-11-12 10:40:00,51.26,51.37,51.25,51.37,6400.0,44.6063,44.7021,44.5976,44.7021,6400.0
2014-11-12 10:50:00,51.37,51.52,51.37,51.5,16900.0,44.7021,44.8326,44.7021,44.8152,16900.0
2014-11-12 11:00:00,51.5,51.53,51.45,51.47,14900.0,44.8152,44.8413,44.7717,44.7891,14900.0
2014-11-12 11:10:00,51.47,51.54,51.44,51.5,13100.0,44.7891,44.85,44.763,44.8152,13100.0
2014-11-12 11:20:00,51.52,51.58,51.5,51.58,10700.0,44.8326,44.8848,44.8152,44.8848,10700.0
2014-11-12 11:30:00,51.56,51.72,51.56,51.68,10200.0,44.8674,45.0066,44.8674,44.9718,10200.0
2014-11-12 11:40:00,51.67,51.78,51.64,51.77,10000.0,44.9631,45.0588,44.937,45.0501,10000.0
2014-11-12 11:50:00,51.77,51.82,51.75,51.8,12500.0,45.0501,45.0936,45.0327,45.0762,12500.0
2014-11-12 12:00:00,51.8,51.88,51.8,51.85,9000.0,45.0762,45.1459,45.0762,45.1198,9000.0
2014-11-12 12:10:00,51.84,51.89,51.83,51.88,15700.0,45.1111,45.1546,45.1023,45.1459,15700.0
2014-11-12 12:20:00,51.88,51.97,51.85,51.96,28500.0,45.1459,45.2242,45.1198,45.2155,28500.0
2014-11-12 12:30:00,51.95,51.98,51.93,51.98,8900.0,45.2068,45.2329,45.1894,45.2329,8900.0
2014-11-12 12:40:00,51.97,52.15,51.97,52.13,35600.0,45.2242,45.3808,45.2242,45.3634,35600.0
2014-11-12 12:50:00,52.12,52.19,52.08,52.11,17700.0,45.3547,45.4156,45.3199,45.346,17700.0
2014-11-12 13:00:00,52.12,52.14,52.04,52.06,36800.0,45.3547,45.3721,45.2851,45.3025,36800.0
2014-11-12 13:10:00,52.05,52.14,52.04,52.1,23600.0,45.2938,45.3721,45.2851,45.3373,23600.0
2014-11-12 13:20:00,52.1,52.2,52.1,52.14,19600.0,45.3373,45.4243,45.3373,45.3721,19600.0
2014-11-12 13:30:00,52.14,52.22,52.13,52.2,21900.0,45.3721,45.4417,45.3634,45.4243,21900.0
2014-11-12 13:40:00,52.2,52.22,52.19,52.21,12500.0,45.4243,45.4417,45.4156,45.433,12500.0
2014-11-12 13:50:00,52.22,52.24,52.19,52.2,17500.0,45.4417,45.4591,45.4156,45.4243,17500.0
2014-11-12 14:00:00,52.2,52.26,52.2,52.26,9200.0,45.4243,45.4765,45.4243,45.4765,9200.0
2014-11-12 14:10:00,52.26,52.26,52.2,52.21,24500.0,45.4765,45.4765,45.4243,45.433,24500.0
2014-11-12 14:20:00,52.19,52.26,52.15,52.23,13300.0,45.4156,45.4765,45.3808,45.4504,13300.0
2014-11-12 14:30:00,52.23,52.28,52.22,52.27,15700.0,45.4504,45.4939,45.4417,45.4852,15700.0
2014-11-12 14:40:00,52.27,52.27,52.24,52.26,13500.0,45.4852,45.4852,45.4591,45.4765,13500.0
2014-11-12 14:50:00,52.26,52.26,52.18,52.25,50800.0,45.4765,45.4765,45.4069,45.4678,50800.0
2014-11-12 15:00:00,52.26,52.35,52.23,52.27,40400.0,45.4765,45.5549,45.4504,45.4852,40400.0
2014-11-12 15:10:00,52.27,52.27,52.17,52.17,23200.0,45.4852,45.4852,45.3982,45.3982,23200.0
2014-11-12 15:20:00,52.19,52.2,52.15,52.17,30000.0,45.4156,45.4243,45.3808,45.3982,30000.0
2014-11-12 15:30:00,52.19,52.2,52.17,52.2,23500.0,45.4156,45.4243,45.3982,45.4243,23500.0
2014-11-12 15:40:00,52.2,52.27,52.2,52.23,30800.0,45.4243,45.4852,45.4243,45.4504,30800.0
2014-11-12 15:50:00,52.23,52.26,52.19,52.22,173000.0,45.4504,45.4765,45.4156,45.4417,173000.0
2014-11-13 09:30:00,52.07,52.21,51.95,52.21,26000.0,45.3112,45.433,45.2068,45.433,26000.0
2014-11-13 09:40:00,52.21,52.49,52.21,52.42,42900.0,45.433,45.6767,45.433,45.6158,42900.0
2014-11-13 09:50:00,52.45,52.48,52.39,52.41,8700.0,45.6419,45.668,45.5897,45.6071,8700.0
2014-11-13 10:00:00,52.4,52.47,52.36,52.43,12600.0,45.5984,45.6593,45.5636,45.6245,12600.0
2014-11-13 10:10:00,52.43,52.44,52.38,52.39,8000.0,45.6245,45.6332,45.581,45.5897,8000.0
2014-11-13 10:20:00,52.38,52.48,52.38,52.44,9200.0,45.581,45.668,45.581,45.6332,9200.0
2014-11-13 10:30:00,52.45,52.45,52.41,52.45,4900.0,45.6419,45.6419,45.6071,45.6419,4900.0
2014-11-13 10:40:00,52.46,52.46,52.42,52.44,10300.0,45.6506,45.6506,45.6158,45.6332,10300.0
2014-11-13 10:50:00,52.44,52.49,52.44,52.49,4200.0,45.6332,45.6767,45.6332,45.6767,4200.0
2014-11-13 11:00:00,52.48,52.49,52.45,52.45,4200.0,45.668,45.6767,45.6419,45.6419,4200.0
2014-11-13 11:10:00,52.44,52.44,52.4,52.4,6500.0,45.6332,45.6332,45.5984,45.5984,6500.0
2014-11-13 11:20:00,52.4,52.41,52.39,52.4,3700.0,45.5984,45.6071,45.5897,45.5984,3700.0
2014-11-13 11:30:00,52.4,52.4,52.23,52.23,10000.0,45.5984,45.5984,45.4504,45.4504,10000.0
2014-11-13 11:40:00,52.21,52.24,52.08,52.1,18000.0,45.433,45.4591,45.3199,45.3373,18000.0
2014-11-13 11:50:00,52.11,52.27,52.1,52.23,7700.0,45.346,45.4852,45.3373,45.4504,7700.0
2014-11-13 12:00:00,52.23,52.34,52.22,52.34,3500.0,45.4504,45.5462,45.4417,45.5462,3500.0
2014-11-13 12:10:00,52.34,52.37,52.32,52.37,3700.0,45.5462,45.5723,45.5287,45.5723,3700.0
2014-11-13 12:20:00,52.35,52.42,52.35,52.42,4200.0,45.5549,45.6158,45.5549,45.6158,4200.0
2014-11-13 12:30:00,52.41,52.42,52.28,52.28,7400.0,45.6071,45.6158,45.4939,45.4939,7400.0
2014-11-13 12:40:00,52.3,52.31,52.25,52.29,6900.0,45.5113,45.52,45.4678,45.5026,6900.0
2014-11-13 12:50:00,52.28,52.29,52.26,52.26,4300.0,45.4939,45.5026,45.4765,45.4765,4300.0
2014-11-13 13:00:00,52.25,52.25,52.18,52.2,7800.0,45.4678,45.4678,45.4069,45.4243,7800.0
2014-11-13 13:10:00,52.19,52.24,52.17,52.23,21300.0,45.4156,45.4591,45.3982,45.4504,21300.0
2014-11-13 13:20:00,52.22,52.23,52.11,52.2,35600.0,45.4417,45.4504,45.346,45.4243,35600.0
2014-11-13 13:30:00,52.2,52.21,52.17,52.21,2600.0,45.4243,45.433,45.3982,45.433,2600.0
2014-11-13 13:40:00,52.22,52.22,52.19,52.22,2100.0,45.4417,45.4417,45.4156,45.4417,2100.0
2014-11-13 13:50:00,52.22,52.26,52.22,52.24,4200.0,45.4417,45.4765,45.4417,45.4591,4200.0
2014-11-13 14:00:00,52.25,52.28,52.25,52.28,3300.0,45.4678,45.4939,45.4678,45.4939,3300.0
2014-11-13 14:10:00,52.27,52.27,52.2,52.21,33900.0,45.4852,45.4852,45.4243,45.433,33900.0
2014-11-13 14:20:00,52.21,52.21,52.15,52.17,7200.0,45.433,45.433,45.3808,45.3982,7200.0
2014-11-13 14:30:00,52.17,52.19,52.16,52.17,3400.0,45.3982,45.4156,45.3895,45.3982,3400.0
2014-11-13 14:40:00,52.16,52.2,52.16,52.17,6800.0,45.3895,45.4243,45.3895,45.3982,6800.0
2014-11-13 14:50:00,52.16,52.17,52.12,52.14,7000.0,45.3895,45.3982,45.3547,45.3721,7000.0
2014-11-13 15:00:00,52.14,52.17,52.13,52.17,8200.0,45.3721,45.3982,45.3634,45.3982,8200.0
2014-11-13 15:10:00,52.17,52.17,52.1,52.12,9500.0,45.3982,45.3982,45.3373,45.3547,9500.0
2014-11-13 15:20:00,52.12,52.14,52.07,52.07,8600.0,45.3547,45.3721,45.3112,45.3112,8600.0
2014-11-13 15:30:00,52.07,52.14,52.03,52.1,14700.0,45.3112,45.3721,45.2764,45.3373,14700.0
2014-11-13 15:40:00,52.1,52.11,51.98,51.98,38400.0,45.3373,45.346,45.2329,45.2329,38400.0
2014-11-13 15:50:00,51.99,52.07,51.98,51.99,48700.0,45.2416,45.3112,45.2329,45.2416,48700.0
2014-11-14 09:30:00,52.06,52.19,51.82,51.87,21900.0,45.3025,45.4156,45.0936,45.1372,21900.0
2014-11-14 09:40:00,51.94,52.0,51.74,51.94,3400.0,45.1981,45.2503,45.024,45.1981,3400.0
2014-11-14 09:50:00,51.94,52.04,51.86,51.94,15900.0,45.1981,45.2851,45.1285,45.1981,15900.0
2014-11-14 10:00:00,51.99,52.01,51.93,51.95,16100.0,45.2416,45.259,45.1894,45.2068,16100.0
2014-11-14 10:10:00,51.96,52.05,51.96,52.03,14500.0,45.2155,45.2938,45.2155,45.2764,14500.0
2014-11-14 10:20:00,52.02,52.12,52.0,52.09,15500.0,45.2677,45.3547,45.2503,45.3286,15500.0
2014-11-14 10:30:00,52.06,52.1,52.04,52.05,8500.0,45.3025,45.3373,45.2851,45.2938,8500.0
2014-11-14 10:40:00,52.05,52.15,52.03,52.11,8800.0,45.2938,45.3808,45.2764,45.346,8800.0
2014-11-14 10:50:00,52.12,52.25,52.12,52.23,5200.0,45.3547,45.4678,45.3547,45.4504,5200.0
2014-11-14 11:00:00,52.21,52.3,52.19,52.19,5900.0,45.433,45.5113,45.4156,45.4156,5900.0
2014-11-14 11:10:00,52.18,52.18,52.07,52.07,5200.0,45.4069,45.4069,45.3112,45.3112,5200.0
2014-11-14 11:20:00,52.09,52.11,52.08,52.08,3500.0,45.3286,45.346,45.3199,45.3199,3500.0
2014-11-14 11:30:00,52.07,52.1,52.01,52.09,6400.0,45.3112,45.3373,45.259,45.3286,6400.0
2014-11-14 11:40:00,52.07,52.07,51.99,52.02,2100.0,45.3112,45.3112,45.2416,45.2677,2100.0
2014-11-14 11:50:00,52.03,52.03,51.98,51.99,5400.0,45.2764,45.2764,45.2329,45.2416,5400.0
2014-11-14 12:00:00,52.0,52.01,51.95,51.97,6500.0,45.2503,45.259,45.2068,45.2242,6500.0
2014-11-14 12:10:00,51.99,51.99,51.93,51.96,5800.0,45.2416,45.2416,45.1894,45.2155,5800.0
2014-11-14 12:20:00,51.96,52.02,51.96,52.0,3000.0,45.2155,45.2677,45.2155,45.2503,3000.0
2014-11-14 12:30:00,52.0,52.06,52.0,52.06,2600.0,45.2503,45.3025,45.2503,45.3025,2600.0
2014-11-14 12:40:00,52.08,52.09,52.07,52.08,6000.0,45.3199,45.3286,45.3112,45.3199,6000.0
2014-11-14 12:50:00,52.09,52.11,52.06,52.06,5700.0,45.3286,45.346,45.3025,45.3025,5700.0
2014-11-14 13:00:00,52.07,52.07,51.93,51.95,4900.0,45.3112,45.3112,45.1894,45.2068,4900.0
2014-11-14 13:10:00,51.94,51.98,51.94,51.96,6400.0,45.1981,45.2329,45.1981,45.2155,6400.0
2014-11-14 13:20:00,51.98,51.98,51.9,51.9,3200.0,45.2329,45.2329,45.1633,45.1633,3200.0
2014-11-14 13:30:00,51.9,51.92,51.82,51.86,7000.0,45.1633,45.1807,45.0936,45.1285,7000.0
2014-11-14 13:40:00,51.86,51.95,51.86,51.93,14300.0,45.1285,45.2068,45.1285,45.1894,14300.0
2014-11-14 13:50:00,51.92,51.96,51.92,51.95,10800.0,45.1807,45.2155,45.1807,45.2068,10800.0
2014-11-14 14:00:00,51.95,52.02,51.94,52.01,21900.0,45.2068,45.2677,45.1981,45.259,21900.0
2014-11-14 14:10:00,52.0,52.11,52.0,52.11,11300.0,45.2503,45.346,45.2503,45.346,11300.0
2014-11-14 14:20:00,52.1,52.23,52.1,52.19,13600.0,45.3373,45.4504,45.3373,45.4156,13600.0
2014-11-14 14:30:00,52.18,52.22,52.14,52.14,7500.0,45.4069,45.4417,45.3721,45.3721,7500.0
2014-11-14 14:40:00,52.14,52.24,52.14,52.24,7000.0,45.3721,45.4591,45.3721,45.4591,7000.0
2014-11-14 14:50:00,52.25,52.26,52.11,52.16,13900.0,45.4678,45.4765,45.346,45.3895,13900.0
2014-11-14 15:00:00,52.13,52.16,52.09,52.09,13500.0,45.3634,45.3895,45.3286,45.3286,13500.0
2014-11-14 15:10:00,52.11,52.14,52.08,52.09,9100.0,45.346,45.3721,45.3199,45.3286,9100.0
2014-11-14 15:20:00,52.09,52.18,52.09,52.18,15500.0,45.3286,45.4069,45.3286,45.4069,15500.0
2014-11-14 15:30:00,52.17,52.3,52.17,52.24,42500.0,45.3982,45.5113,45.3982,45.4591,42500.0
2014-11-14 15:40:00,52.24,52.31,52.21,52.28,18300.0,45.4591,45.52,45.433,45.4939,18300.0
2014-11-14 15:50:00,52.27,52.38,52.27,52.38,103100.0,45.4852,45.581,45.4852,45.581,103100.0
2014-11-17 09:30:00,52.1,52.1,51.66,51.9,69200.0,45.3373,45.3373,44.9544,45.1633,69200.0
2014-11-17 09:40:00,51.9,52.04,51.78,52.03,45500.0,45.1633,45.2851,45.0588,45.2764,45500.0
2014-11-17 09:50:00,52.03,52.08,51.89,52.0,22500.0,45.2764,45.3199,45.1546,45.2503,22500.0
2014-11-17 10:00:00,52.0,52.07,51.95,51.98,27800.0,45.2503,45.3112,45.2068,45.2329,27800.0
2014-11-17 10:10:00,51.95,52.05,51.93,52.04,29500.0,45.2068,45.2938,45.1894,45.2851,29500.0
2014-11-17 10:20:00,52.03,52.06,51.99,52.0,73000.0,45.2764,45.3025,45.2416,45.2503,73000.0
2014-11-17 10:30:00,52.0,52.06,51.95,52.05,13200.0,45.2503,45.3025,45.2068,45.2938,13200.0
2014-11-17 10:40:00,52.04,52.11,52.03,52.09,12200.0,45.2851,45.346,45.2764,45.3286,12200.0
2014-11-17 10:50:00,52.1,52.26,52.08,52.25,32900.0,45.3373,45.4765,45.3199,45.4678,32900.0
2014-11-17 11:00:00,52.24,52.28,52.21,52.21,5700.0,45.4591,45.4939,45.433,45.433,5700.0
2014-11-17 11:10:00,52.23,52.25,52.18,52.18,20000.0,45.4504,45.4678,45.4069,45.4069,20000.0
2014-11-17 11:20:00,52.18,52.2,52.1,52.1,6700.0,45.4069,45.4243,45.3373,45.3373,6700.0
2014-11-17 11:30:00,52.12,52.18,52.09,52.09,9300.0,45.3547,45.4069,45.3286,45.3286,9300.0
2014-11-17 11:40:00,52.08,52.14,52.08,52.11,5700.0,45.3199,45.3721,45.3199,45.346,5700.0
2014-11-17 11:50:00,52.11,52.22,52.1,52.22,9400.0,45.346,45.4417,45.3373,45.4417,9400.0
2014-11-17 12:00:00,52.23,52.23,52.12,52.15,6300.0,45.4504,45.4504,45.3547,45.3808,6300.0
2014-11-17 12:10:00,52.15,52.24,52.14,52.22,9000.0,45.3808,45.4591,45.3721,45.4417,9000.0
2014-11-17 12:20:00,52.22,52.32,52.22,52.32,9400.0,45.4417,45.5287,45.4417,45.5287,9400.0
2014-11-17 12:30:00,52.29,52.32,52.29,52.32,7600.0,45.5026,45.5287,45.5026,45.5287,7600.0
2014-11-17 12:40:00,52.33,52.34,52.3,52.32,9100.0,45.5374,45.5462,45.5113,45.5287,9100.0
2014-11-17 12:50:00,52.32,52.35,52.31,52.33,8600.0,45.5287,45.5549,45.52,45.5374,8600.0
2014-11-17 13:00:00,52.32,52.39,52.32,52.35,7300.0,45.5287,45.5897,45.5287,45.5549,7300.0
2014-11-17 13:10:00,52.35,52.37,52.34,52.35,7100.0,45.5549,45.5723,45.5462,45.5549,7100.0
2014-11-17 13:20:00,52.36,52.4,52.35,52.37,10400.0,45.5636,45.5984,45.5549,45.5723,10400.0
2014-11-17 13:30:00,52.37,52.39,52.37,52.37,6000.0,45.5723,45.5897,45.5723,45.5723,6000.0
2014-11-17 13:40:00,52.37,52.38,52.35,52.35,8200.0,45.5723,45.581,45.5549,45.5549,8200.0
2014-11-17 13:50:00,52.35,52.4,52.35,52.39,10100.0,45.5549,45.5984,45.5549,45.5897,10100.0
2014-11-17 14:00:00,52.38,52.38,52.33,52.33,11100.0,45.581,45.581,45.5374,45.5374,11100.0
2014-11-17 14:10:00,52.34,52.4,52.33,52.39,13100.0,45.5462,45.5984,45.5374,45.5897,13100.0
2014-11-17 14:20:00,52.39,52.4,52.32,52.32,10100.0,45.5897,45.5984,45.5287,45.5287,10100.0
2014-11-17 14:30:00,52.32,52.33,52.25,52.25,16100.0,45.5287,45.5374,45.4678,45.4678,16100.0
2014-11-17 14:40:00,52.24,52.29,52.22,52.27,18600.0,45.4591,45.5026,45.4417,45.4852,18600.0
2014-11-17 14:50:00,52.26,52.29,52.24,52.25,18500.0,45.4765,45.5026,45.4591,45.4678,18500.0
2014-11-17 15:00:00,52.24,52.32,52.23,52.3,30100.0,45.4591,45.5287,45.4504,45.5113,30100.0
2014-11-17 15:10:00,52.3,52.34,52.27,52.33,25900.0,45.5113,45.5462,45.4852,45.5374,25900.0
2014-11-17 15:20:00,52.34,52.37,52.31,52.33,22500.0,45.5462,45.5723,45.52,45.5374,22500.0
2014-11-17 15:30:00,52.34,52.38,52.3,52.37,34100.0,45.5462,45.581,45.5113,45.5723,34100.0
2014-11-17 15:40:00,52.36,52.36,52.23,52.28,40000.0,45.5636,45.5636,45.4504,45.4939,40000.0
2014-11-17 15:50:00,52.27,52.31,52.24,52.27,157100.0,45.4852,45.52,45.4591,45.4852,157100.0
2014-11-18 09:30:00,51.99,52.18,51.91,52.07,42900.0,45.4837,45.6499,45.4137,45.5537,42900.0
2014-11-18 09:40:00,52.07,52.4,52.04,52.3,48100.0,45.5537,45.8424,45.5274,45.7549,48100.0
2014-11-18 09:50:00,52.34,52.5,52.34,52.45,35200.0,45.7899,45.9299,45.7899,45.8861,35200.0
2014-11-18 10:00:00,52.46,52.49,52.32,52.35,25800.0,45.8949,45.9211,45.7724,45.7986,25800.0
2014-11-18 10:10:00,52.36,52.45,52.31,52.37,22800.0,45.8074,45.8861,45.7637,45.8161,22800.0
2014-11-18 10:20:00,52.37,52.5,52.37,52.39,17400.0,45.8161,45.9299,45.8161,45.8336,17400.0
2014-11-18 10:30:00,52.4,52.44,52.28,52.42,30400.0,45.8424,45.8774,45.7374,45.8599,30400.0
2014-11-18 10:40:00,52.43,52.57,52.4,52.49,35600.0,45.8686,45.9911,45.8424,45.9211,35600.0
2014-11-18 10:50:00,52.5,52.5,52.34,52.34,11200.0,45.9299,45.9299,45.7899,45.7899,11200.0
2014-11-18 11:00:00,52.36,52.36,52.17,52.2,17000.0,45.8074,45.8074,45.6412,45.6674,17000.0
2014-11-18 11:10:00,52.2,52.22,52.12,52.22,18800.0,45.6674,45.6849,45.5974,45.6849,18800.0
2014-11-18 11:20:00,52.19,52.26,52.16,52.26,19500.0,45.6587,45.7199,45.6324,45.7199,19500.0
2014-11-18 11:30:00,52.24,52.33,52.24,52.31,20000.0,45.7024,45.7812,45.7024,45.7637,20000.0
2014-11-18 11:40:00,52.33,52.38,52.29,52.37,19300.0,45.7812,45.8249,45.7462,45.8161,19300.0
2014-11-18 11:50:00,52.37,52.45,52.36,52.42,19400.0,45.8161,45.8861,45.8074,45.8599,19400.0
2014-11-18 12:00:00,52.42,52.51,52.42,52.47,10900.0,45.8599,45.9386,45.8599,45.9036,10900.0
2014-11-18 12:10:00,52.48,52.53,52.44,52.47,16800.0,45.9124,45.9561,45.8774,45.9036,16800.0
2014-11-18 12:20:00,52.44,52.45,52.34,52.38,17200.0,45.8774,45.8861,45.7899,45.8249,17200.0
2014-11-18 12:30:00,52.37,52.4,52.16,52.31,34800.0,45.8161,45.8424,45.6324,45.7637,34800.0
2014-11-18 12:40:00,52.31,52.49,52.31,52.46,12600.0,45.7637,45.9211,45.7637,45.8949,12600.0
2014-11-18 12:50:00,52.46,52.51,52.45,52.48,19700.0,45.8949,45.9386,45.8861,45.9124,19700.0
2014-11-18 13:00:00,52.49,52.51,52.45,52.51,15700.0,45.9211,45.9386,45.8861,45.9386,15700.0
2014-11-18 13:10:00,52.5,52.53,52.46,52.49,16400.0,45.9299,45.9561,45.8949,45.9211,16400.0
2014-11-18 13:20:00,52.48,52.51,52.43,52.51,28000.0,45.9124,45.9386,45.8686,45.9386,28000.0
2014-11-18 13:30:00,52.5,52.53,52.46,52.52,15600.0,45.9299,45.9561,45.8949,45.9474,15600.0
2014-11-18 13:40:00,52.51,52.55,52.5,52.55,17100.0,45.9386,45.9736,45.9299,45.9736,17100.0
2014-11-18 13:50:00,52.56,52.59,52.5,52.51,12400.0,45.9824,46.0086,45.9299,45.9386,12400.0
2014-11-18 14:00:00,52.49,52.55,52.48,52.52,21200.0,45.9211,45.9736,45.9124,45.9474,21200.0
2014-11-18 14:10:00,52.52,52.54,52.37,52.44,38000.0,45.9474,45.9649,45.8161,45.8774,38000.0
2014-11-18 14:20:00,52.44,52.5,52.39,52.47,20900.0,45.8774,45.9299,45.8336,45.9036,20900.0
2014-11-18 14:30:00,52.46,52.48,52.41,52.43,18900.0,45.8949,45.9124,45.8511,45.8686,18900.0
2014-11-18 14:40:00,52.42,52.46,52.41,52.43,20400.0,45.8599,45.8949,45.8511,45.8686,20400.0
2014-11-18 14:50:00,52.42,52.46,52.3,52.35,24600.0,45.8599,45.8949,45.7549,45.7986,24600.0
2014-11-18 15:00:00,52.37,52.42,52.33,52.41,24100.0,45.8161,45.8599,45.7812,45.8511,24100.0
2014-11-18 15:10:00,52.39,52.44,52.36,52.44,27000.0,45.8336,45.8774,45.8074,45.8774,27000.0
2014-11-18 15:20:00,52.43,52.44,52.33,52.37,31400.0,45.8686,45.8774,45.7812,45.8161,31400.0
2014-11-18 15:30:00,52.37,52.38,52.29,52.37,45700.0,45.8161,45.8249,45.7462,45.8161,45700.0
2014-11-18 15:40:00,52.37,52.4,52.33,52.36,76600.0,45.8161,45.8424,45.7812,45.8074,76600.0
2014-11-18 15:50:00,52.35,52.36,52.3,52.32,119000.0,45.7986,45.8074,45.7549,45.7724,119000.0
2014-11-19 09:30:00,52.25,52.29,52.1,52.2,34200.0,45.7112,45.7462,45.5799,45.6674,34200.0
2014-11-19 09:40:00,52.2,52.28,52.16,52.24,40900.0,45.6674,45.7374,45.6324,45.7024,40900.0
2014-11-19 09:50:00,52.26,52.3,52.2,52.26,16900.0,45.7199,45.7549,45.6674,45.7199,16900.0
2014-11-19 10:00:00,52.26,52.38,52.2,52.38,9100.0,45.7199,45.8249,45.6674,45.8249,9100.0
2014-11-19 10:10:00,52.37,52.39,52.27,52.35,7400.0,45.8161,45.8336,45.7287,45.7986,7400.0
2014-11-19 10:20:00,52.37,52.48,52.34,52.42,12200.0,45.8161,45.9124,45.7899,45.8599,12200.0
2014-11-19 10:30:00,52.41,52.44,52.29,52.31,8300.0,45.8511,45.8774,45.7462,45.7637,8300.0
2014-11-19 10:40:00,52.3,52.37,52.3,52.32,11500.0,45.7549,45.8161,45.7549,45.7724,11500.0
2014-11-19 10:50:00,52.32,52.35,52.21,52.21,7200.0,45.7724,45.7986,45.6762,45.6762,7200.0
2014-11-19 11:00:00,52.22,52.27,52.15,52.24,12500.0,45.6849,45.7287,45.6237,45.7024,12500.0
2014-11-19 11:10:00,52.24,52.33,52.21,52.32,8500.0,45.7024,45.7812,45.6762,45.7724,8500.0
2014-11-19 11:20:00,52.3,52.3,52.23,52.23,3800.0,45.7549,45.7549,45.6937,45.6937,3800.0
2014-11-19 11:30:00,52.21,52.24,52.21,52.21,3500.0,45.6762,45.7024,45.6762,45.6762,3500.0
2014-11-19 11:40:00,52.21,52.23,52.17,52.17,11000.0,45.6762,45.6937,45.6412,45.6412,11000.0
2014-11-19 11:50:00,52.17,52.21,52.15,52.18,8600.0,45.6412,45.6762,45.6237,45.6499,8600.0
2014-11-19 12:00:00,52.18,52.23,52.18,52.2,8700.0,45.6499,45.6937,45.6499,45.6674,8700.0
2014-11-19 12:10:00,52.21,52.23,52.14,52.17,7900.0,45.6762,45.6937,45.6149,45.6412,7900.0
2014-11-19 12:20:00,52.17,52.18,52.13,52.14,5600.0,45.6412,45.6499,45.6062,45.6149,5600.0
2014-11-19 12:30:00,52.13,52.16,52.05,52.08,9400.0,45.6062,45.6324,45.5362,45.5624,9400.0
2014-11-19 12:40:00,52.08,52.09,52.05,52.05,4700.0,45.5624,45.5712,45.5362,45.5362,4700.0
2014-11-19 12:50:00,52.05,52.12,52.01,52.11,5400.0,45.5362,45.5974,45.5012,45.5887,5400.0
2014-11-19 13:00:00,52.11,52.12,52.03,52.04,5200.0,45.5887,45.5974,45.5187,45.5274,5200.0
2014-11-19 13:10:00,52.04,52.16,52.03,52.1,12200.0,45.5274,45.6324,45.5187,45.5799,12200.0
2014-11-19 13:20:00,52.1,52.11,52.07,52.07,8400.0,45.5799,45.5887,45.5537,45.5537,8400.0
2014-11-19 13:30:00,52.06,52.06,52.02,52.02,5100.0,45.5449,45.5449,45.5099,45.5099,5100.0
2014-11-19 13:40:00,52.02,52.02,51.93,51.95,10600.0,45.5099,45.5099,45.4312,45.4487,10600.0
2014-11-19 13:50:00,51.95,52.0,51.94,51.98,17900.0,45.4487,45.4924,45.44,45.475,17900.0
2014-11-19 14:00:00,51.99,52.11,51.95,52.05,11600.0,45.4837,45.5887,45.4487,45.5362,11600.0
2014-11-19 14:10:00,52.05,52.06,52.0,52.05,13200.0,45.5362,45.5449,45.4924,45.5362,13200.0
2014-11-19 14:20:00,52.04,52.05,51.9,51.9,13300.0,45.5274,45.5362,45.405,45.405,13300.0
2014-11-19 14:30:00,51.91,51.96,51.85,51.89,13500.0,45.4137,45.4575,45.3612,45.3962,13500.0
2014-11-19 14:40:00,51.87,51.88,51.72,51.74,15800.0,45.3787,45.3875,45.2475,45.265,15800.0
2014-11-19 14:50:00,51.73,51.84,51.73,51.82,10300.0,45.2562,45.3525,45.2562,45.335,10300.0
2014-11-19 15:00:00,51.82,51.92,51.8,51.89,17800.0,45.335,45.4225,45.3175,45.3962,17800.0
2014-11-19 15:10:00,51.89,51.92,51.85,51.92,22900.0,45.3962,45.4225,45.3612,45.4225,22900.0
2014-11-19 15:20:00,51.92,51.96,51.88,51.91,16700.0,45.4225,45.4575,45.3875,45.4137,16700.0
2014-11-19 15:30:00,51.93,51.94,51.88,51.93,28100.0,45.4312,45.44,45.3875,45.4312,28100.0
2014-11-19 15:40:00,51.87,52.0,51.85,51.99,38800.0,45.3787,45.4924,45.3612,45.4837,38800.0
2014-11-19 15:50:00,51.98,52.1,51.97,52.02,118000.0,45.475,45.5799,45.4662,45.5099,118000.0
2014-11-20 09:30:00,51.79,52.11,51.71,51.9,20500.0,45.3087,45.5887,45.2387,45.405,20500.0
2014-11-20 09:40:00,51.9,52.09,51.84,52.07,7800.0,45.405,45.5712,45.3525,45.5537,7800.0
2014-11-20 09:50:00,52.09,52.19,52.09,52.16,8400.0,45.5712,45.6587,45.5712,45.6324,8400.0
2014-11-20 10:00:00,52.16,52.46,52.16,52.42,27000.0,45.6324,45.8949,45.6324,45.8599,27000.0
2014-11-20 10:10:00,52.42,52.44,52.33,52.38,13800.0,45.8599,45.8774,45.7812,45.8249,13800.0
2014-11-20 10:20:00,52.34,52.45,52.34,52.38,8700.0,45.7899,45.8861,45.7899,45.8249,8700.0
2014-11-20 10:30:00,52.41,52.45,52.4,52.4,8200.0,45.8511,45.8861,45.8424,45.8424,8200.0
2014-11-20 10:40:00,52.4,52.44,52.4,52.42,5800.0,45.8424,45.8774,45.8424,45.8599,5800.0
2014-11-20 10:50:00,52.42,52.42,52.26,52.28,5300.0,45.8599,45.8599,45.7199,45.7374,5300.0
2014-11-20 11:00:00,52.27,52.32,52.27,52.31,6600.0,45.7287,45.7724,45.7287,45.7637,6600.0
2014-11-20 11:10:00,52.3,52.4,52.3,52.4,8900.0,45.7549,45.8424,45.7549,45.8424,8900.0
2014-11-20 11:20:00,52.38,52.46,52.38,52.45,7400.0,45.8249,45.8949,45.8249,45.8861,7400.0
2014-11-20 11:30:00,52.46,52.53,52.44,52.51,11800.0,45.8949,45.9561,45.8774,45.9386,11800.0
2014-11-20 11:40:00,52.5,52.51,52.42,52.42,10700.0,45.9299,45.9386,45.8599,45.8599,10700.0
2014-11-20 11:50:00,52.42,52.49,52.4,52.46,7800.0,45.8599,45.9211,45.8424,45.8949,7800.0
2014-11-20 12:00:00,52.46,52.48,52.45,52.47,8600.0,45.8949,45.9124,45.8861,45.9036,8600.0
2014-11-20 12:10:00,52.48,52.5,52.46,52.5,4000.0,45.9124,45.9299,45.8949,45.9299,4000.0
2014-11-20 12:20:00,52.49,52.49,52.45,52.46,5600.0,45.9211,45.9211,45.8861,45.8949,5600.0
2014-11-20 12:30:00,52.48,52.49,52.45,52.45,6700.0,45.9124,45.9211,45.8861,45.8861,6700.0
2014-11-20 12:40:00,52.45,52.45,52.31,52.33,6600.0,45.8861,45.8861,45.7637,45.7812,6600.0
2014-11-20 12:50:00,52.32,52.35,52.32,52.34,2900.0,45.7724,45.7986,45.7724,45.7899,2900.0
2014-11-20 13:00:00,52.36,52.41,52.36,52.41,3800.0,45.8074,45.8511,45.8074,45.8511,3800.0
2014-11-20 13:10:00,52.44,52.47,52.41,52.47,5500.0,45.8774,45.9036,45.8511,45.9036,5500.0
2014-11-20 13:20:00,52.46,52.51,52.46,52.5,5600.0,45.8949,45.9386,45.8949,45.9299,5600.0
2014-11-20 13:30:00,52.52,52.52,52.49,52.5,6300.0,45.9474,45.9474,45.9211,45.9299,6300.0
2014-11-20 13:40:00,52.49,52.51,52.49,52.51,5900.0,45.9211,45.9386,45.9211,45.9386,5900.0
2014-11-20 13:50:00,52.5,52.54,52.5,52.54,5300.0,45.9299,45.9649,45.9299,45.9649,5300.0
2014-11-20 14:00:00,52.53,52.54,52.5,52.5,2300.0,45.9561,45.9649,45.9299,45.9299,2300.0
2014-11-20 14:10:00,52.5,52.52,52.37,52.39,22300.0,45.9299,45.9474,45.8161,45.8336,22300.0
2014-11-20 14:20:00,52.37,52.4,52.37,52.39,6100.0,45.8161,45.8424,45.8161,45.8336,6100.0
2014-11-20 14:30:00,52.4,52.43,52.38,52.42,10000.0,45.8424,45.8686,45.8249,45.8599,10000.0
2014-11-20 14:40:00,52.42,52.48,52.4,52.47,11300.0,45.8599,45.9124,45.8424,45.9036,11300.0
2014-11-20 14:50:00,52.47,52.47,52.41,52.43,10900.0,45.9036,45.9036,45.8511,45.8686,10900.0
2014-11-20 15:00:00,52.43,52.46,52.39,52.44,18400.0,45.8686,45.8949,45.8336,45.8774,18400.0
2014-11-20 15:10:00,52.44,52.51,52.44,52.51,18200.0,45.8774,45.9386,45.8774,45.9386,18200.0
2014-11-20 15:20:00,52.51,52.51,52.48,52.48,8100.0,45.9386,45.9386,45.9124,45.9124,8100.0
2014-11-20 15:30:00,52.48,52.53,52.48,52.51,12900.0,45.9124,45.9561,45.9124,45.9386,12900.0
2014-11-20 15:40:00,52.5,52.54,52.47,52.48,26900.0,45.9299,45.9649,45.9036,45.9124,26900.0
2014-11-20 15:50:00,52.48,52.54,52.47,52.52,57900.0,45.9124,45.9649,45.9036,45.9474,57900.0
2014-11-21 09:30:00,52.63,52.69,52.25,52.26,33200.0,46.0436,46.0961,45.7112,45.7199,33200.0
2014-11-21 09:40:00,52.25,52.39,52.25,52.39,16600.0,45.7112,45.8336,45.7112,45.8336,16600.0
2014-11-21 09:50:00,52.42,52.46,52.33,52.37,7300.0,45.8599,45.8949,45.7812,45.8161,7300.0
2014-11-21 10:00:00,52.38,52.4,52.26,52.33,15600.0,45.8249,45.8424,45.7199,45.7812,15600.0
2014-11-21 10:10:00,52.32,52.43,52.27,52.41,12400.0,45.7724,45.8686,45.7287,45.8511,12400.0
2014-11-21 10:20:00,52.42,52.48,52.41,52.44,5200.0,45.8599,45.9124,45.8511,45.8774,5200.0
2014-11-21 10:30:00,52.45,52.54,52.45,52.54,5500.0,45.8861,45.9649,45.8861,45.9649,5500.0
2014-11-21 10:40:00,52.54,52.59,52.5,52.55,10600.0,45.9649,46.0086,45.9299,45.9736,10600.0
2014-11-21 10:50:00,52.56,52.58,52.5,52.51,9800.0,45.9824,45.9999,45.9299,45.9386,9800.0
2014-11-21 11:00:00,52.48,52.49,52.37,52.37,7100.0,45.9124,45.9211,45.8161,45.8161,7100.0
2014-11-21 11:10:00,52.39,52.45,52.37,52.44,10900.0,45.8336,45.8861,45.8161,45.8774,10900.0
2014-11-21 11:20:00,52.45,52.54,52.44,52.54,10400.0,45.8861,45.9649,45.8774,45.9649,10400.0
2014-11-21 11:30:00,52.55,52.56,52.53,52.54,7000.0,45.9736,45.9824,45.9561,45.9649,7000.0
2014-11-21 11:40:00,52.54,52.59,52.54,52.58,6300.0,45.9649,46.0086,45.9649,45.9999,6300.0
2014-11-21 11:50:00,52.58,52.61,52.58,52.58,6700.0,45.9999,46.0261,45.9999,45.9999,6700.0
2014-11-21 12:00:00,52.59,52.59,52.47,52.49,15800.0,46.0086,46.0086,45.9036,45.9211,15800.0
2014-11-21 12:10:00,52.48,52.51,52.48,52.48,12000.0,45.9124,45.9386,45.9124,45.9124,12000.0
2014-11-21 12:20:00,52.48,52.58,52.48,52.58,13900.0,45.9124,45.9999,45.9124,45.9999,13900.0
2014-11-21 12:30:00,52.58,52.61,52.53,52.53,5500.0,45.9999,46.0261,45.9561,45.9561,5500.0
2014-11-21 12:40:00,52.52,52.54,52.52,52.53,5200.0,45.9474,45.9649,45.9474,45.9561,5200.0
2014-11-21 12:50:00,52.53,52.56,52.53,52.54,13200.0,45.9561,45.9824,45.9561,45.9649,13200.0
2014-11-21 13:00:00,52.54,52.55,52.51,52.52,12000.0,45.9649,45.9736,45.9386,45.9474,12000.0
2014-11-21 13:10:00,52.52,52.53,52.48,52.5,13700.0,45.9474,45.9561,45.9124,45.9299,13700.0
2014-11-21 13:20:00,52.5,52.52,52.49,52.51,23800.0,45.9299,45.9474,45.9211,45.9386,23800.0
2014-11-21 13:30:00,52.5,52.55,52.49,52.53,8900.0,45.9299,45.9736,45.9211,45.9561,8900.0
2014-11-21 13:40:00,52.53,52.57,52.53,52.56,8100.0,45.9561,45.9911,45.9561,45.9824,8100.0
2014-11-21 13:50:00,52.56,52.63,52.55,52.63,22400.0,45.9824,46.0436,45.9736,46.0436,22400.0
2014-11-21 14:00:00,52.63,52.7,52.63,52.66,7000.0,46.0436,46.1048,46.0436,46.0699,7000.0
2014-11-21 14:10:00,52.65,52.69,52.62,52.62,14600.0,46.0611,46.0961,46.0349,46.0349,14600.0
2014-11-21 14:20:00,52.62,52.63,52.61,52.61,7500.0,46.0349,46.0436,46.0261,46.0261,7500.0
2014-11-21 14:30:00,52.61,52.62,52.54,52.55,17300.0,46.0261,46.0349,45.9649,45.9736,17300.0
2014-11-21 14:40:00,52.56,52.66,52.56,52.66,11300.0,45.9824,46.0699,45.9824,46.0699,11300.0
2014-11-21 14:50:00,52.67,52.69,52.66,52.68,5200.0,46.0786,46.0961,46.0699,46.0873,5200.0
2014-11-21 15:00:00,52.69,52.8,52.68,52.79,28600.0,46.0961,46.1923,46.0873,46.1836,28600.0
2014-11-21 15:10:00,52.79,52.8,52.72,52.72,15600.0,46.1836,46.1923,46.1223,46.1223,15600.0
2014-11-21 15:20:00,52.73,52.8,52.69,52.8,12000.0,46.1311,46.1923,46.0961,46.1923,12000.0
2014-11-21 15:30:00,52.79,52.84,52.76,52.78,26700.0,46.1836,46.2273,46.1573,46.1748,26700.0
2014-11-21 15:40:00,52.77,52.8,52.67,52.78,46600.0,46.1661,46.1923,46.0786,46.1748,46600.0
2014-11-21 15:50:00,52.77,52.84,52.73,52.84,111800.0,46.1661,46.2273,46.1311,46.2273,111800.0
2014-11-24 09:30:00,52.5,52.53,52.05,52.41,77000.0,45.9299,45.9561,45.5362,45.8511,77000.0
2014-11-24 09:40:00,52.38,52.49,52.38,52.47,24300.0,45.8249,45.9211,45.8249,45.9036,24300.0
2014-11-24 09:50:00,52.47,52.52,52.43,52.48,19900.0,45.9036,45.9474,45.8686,45.9124,19900.0
2014-11-24 10:00:00,52.47,52.5,52.41,52.44,14400.0,45.9036,45.9299,45.8511,45.8774,14400.0
2014-11-24 10:10:00,52.44,52.47,52.37,52.39,10800.0,45.8774,45.9036,45.8161,45.8336,10800.0
2014-11-24 10:20:00,52.41,52.46,52.37,52.45,13800.0,45.8511,45.8949,45.8161,45.8861,13800.0
2014-11-24 10:30:00,52.49,52.52,52.48,52.52,17100.0,45.9211,45.9474,45.9124,45.9474,17100.0
2014-11-24 10:40:00,52.53,52.67,52.51,52.51,22300.0,45.9561,46.0786,45.9386,45.9386,22300.0
2014-11-24 10:50:00,52.54,52.57,52.45,52.46,9000.0,45.9649,45.9911,45.8861,45.8949,9000.0
2014-11-24 11:00:00,52.46,52.6,52.45,52.59,14900.0,45.8949,46.0174,45.8861,46.0086,14900.0
2014-11-24 11:10:00,52.59,52.6,52.54,52.56,17900.0,46.0086,46.0174,45.9649,45.9824,17900.0
2014-11-24 11:20:00,52.54,52.55,52.47,52.47,7800.0,45.9649,45.9736,45.9036,45.9036,7800.0
2014-11-24 11:30:00,52.49,52.56,52.49,52.52,8600.0,45.9211,45.9824,45.9211,45.9474,8600.0
2014-11-24 11:40:00,52.52,52.58,52.52,52.57,8600.0,45.9474,45.9999,45.9474,45.9911,8600.0
2014-11-24 11:50:00,52.56,52.59,52.52,52.59,10600.0,45.9824,46.0086,45.9474,46.0086,10600.0
2014-11-24 12:00:00,52.59,52.62,52.58,52.62,6900.0,46.0086,46.0349,45.9999,46.0349,6900.0
2014-11-24 12:10:00,52.6,52.64,52.58,52.63,8700.0,46.0174,46.0524,45.9999,46.0436,8700.0
2014-11-24 12:20:00,52.63,52.64,52.59,52.6,7100.0,46.0436,46.0524,46.0086,46.0174,7100.0
2014-11-24 12:30:00,52.6,52.61,52.58,52.61,5700.0,46.0174,46.0261,45.9999,46.0261,5700.0
2014-11-24 12:40:00,52.61,52.73,52.61,52.67,11100.0,46.0261,46.1311,46.0261,46.0786,11100.0
2014-11-24 12:50:00,52.67,52.68,52.66,52.68,7800.0,46.0786,46.0873,46.0699,46.0873,7800.0
2014-11-24 13:00:00,52.67,52.7,52.65,52.69,12800.0,46.0786,46.1048,46.0611,46.0961,12800.0
2014-11-24 13:10:00,52.69,52.75,52.69,52.74,7600.0,46.0961,46.1486,46.0961,46.1398,7600.0
2014-11-24 13:20:00,52.74,52.78,52.72,52.72,6200.0,46.1398,46.1748,46.1223,46.1223,6200.0
2014-11-24 13:30:00,52.71,52.71,52.65,52.69,6400.0,46.1136,46.1136,46.0611,46.0961,6400.0
2014-11-24 13:40:00,52.68,52.68,52.63,52.63,8200.0,46.0873,46.0873,46.0436,46.0436,8200.0
2014-11-24 13:50:00,52.63,52.68,52.62,52.68,9900.0,46.0436,46.0873,46.0349,46.0873,9900.0
2014-11-24 14:00:00,52.67,52.78,52.66,52.78,10700.0,46.0786,46.1748,46.0699,46.1748,10700.0
2014-11-24 14:10:00,52.77,52.77,52.69,52.69,10700.0,46.1661,46.1661,46.0961,46.0961,10700.0
2014-11-24 14:20:00,52.69,52.74,52.69,52.73,10200.0,46.0961,46.1398,46.0961,46.1311,10200.0
2014-11-24 14:30:00,52.73,52.77,52.73,52.76,8600.0,46.1311,46.1661,46.1311,46.1573,8600.0
2014-11-24 14:40:00,52.76,52.83,52.75,52.81,9900.0,46.1573,46.2186,46.1486,46.2011,9900.0
2014-11-24 14:50:00,52.82,52.83,52.74,52.75,20100.0,46.2098,46.2186,46.1398,46.1486,20100.0
2014-11-24 15:00:00,52.74,52.83,52.73,52.75,54800.0,46.1398,46.2186,46.1311,46.1486,54800.0
2014-11-24 15:10:00,52.75,52.8,52.73,52.79,56300.0,46.1486,46.1923,46.1311,46.1836,56300.0
2014-11-24 15:20:00,52.79,52.82,52.75,52.81,11600.0,46.1836,46.2098,46.1486,46.2011,11600.0
2014-11-24 15:30:00,52.81,52.82,52.74,52.79,41500.0,46.2011,46.2098,46.1398,46.1836,41500.0
2014-11-24 15:40:00,52.78,52.82,52.76,52.77,51200.0,46.1748,46.2098,46.1573,46.1661,51200.0
2014-11-24 15:50:00,52.76,52.85,52.76,52.83,123900.0,46.1573,46.2361,46.1573,46.2186,123900.0
2014-11-25 09:30:00,52.92,52.96,52.7,52.72,24600.0,46.2973,46.3323,46.1048,46.1223,24600.0
2014-11-25 09:40:00,52.72,52.86,52.59,52.86,7300.0,46.1223,46.2448,46.0086,46.2448,7300.0
2014-11-25 09:50:00,52.82,52.89,52.78,52.83,8600.0,46.2098,46.2711,46.1748,46.2186,8600.0
2014-11-25 10:00:00,52.85,52.91,52.78,52.83,8100.0,46.2361,46.2886,46.1748,46.2186,8100.0
2014-11-25 10:10:00,52.8,52.87,52.8,52.82,11600.0,46.1923,46.2536,46.1923,46.2098,11600.0
2014-11-25 10:20:00,52.81,52.85,52.8,52.85,7500.0,46.2011,46.2361,46.1923,46.2361,7500.0
2014-11-25 10:30:00,52.85,52.92,52.85,52.89,11700.0,46.2361,46.2973,46.2361,46.2711,11700.0
2014-11-25 10:40:00,52.91,52.98,52.89,52.96,8000.0,46.2886,46.3498,46.2711,46.3323,8000.0
2014-11-25 10:50:00,52.96,53.11,52.91,52.91,64000.0,46.3323,46.4635,46.2886,46.2886,64000.0
2014-11-25 11:00:00,52.9,52.92,52.8,52.81,6900.0,46.2798,46.2973,46.1923,46.2011,6900.0
2014-11-25 11:10:00,52.8,52.9,52.79,52.88,11700.0,46.1923,46.2798,46.1836,46.2623,11700.0
2014-11-25 11:20:00,52.87,52.89,52.83,52.85,3100.0,46.2536,46.2711,46.2186,46.2361,3100.0
2014-11-25 11:30:00,52.84,52.88,52.81,52.85,6300.0,46.2273,46.2623,46.2011,46.2361,6300.0
2014-11-25 11:40:00,52.86,52.98,52.86,52.96,5900.0,46.2448,46.3498,46.2448,46.3323,5900.0
2014-11-25 11:50:00,52.97,53.07,52.94,52.96,16300.0,46.3411,46.4285,46.3148,46.3323,16300.0
2014-11-25 12:00:00,52.93,52.97,52.91,52.95,12800.0,46.3061,46.3411,46.2886,46.3236,12800.0
2014-11-25 12:10:00,52.95,52.99,52.94,52.95,6700.0,46.3236,46.3586,46.3148,46.3236,6700.0
2014-11-25 12:20:00,52.92,52.99,52.92,52.95,8500.0,46.2973,46.3586,46.2973,46.3236,8500.0
2014-11-25 12:30:00,52.95,52.98,52.95,52.98,9400.0,46.3236,46.3498,46.3236,46.3498,9400.0
2014-11-25 12:40:00,52.99,53.02,52.98,53.02,6000.0,46.3586,46.3848,46.3498,46.3848,6000.0
2014-11-25 12:50:00,53.0,53.08,53.0,53.06,7300.0,46.3673,46.4373,46.3673,46.4198,7300.0
2014-11-25 13:00:00,53.06,53.15,53.06,53.13,9700.0,46.4198,46.4985,46.4198,46.481,9700.0
2014-11-25 13:10:00,53.12,53.13,53.1,53.11,15000.0,46.4723,46.481,46.4548,46.4635,15000.0
2014-11-25 13:20:00,53.12,53.12,53.08,53.09,15600.0,46.4723,46.4723,46.4373,46.446,15600.0
2014-11-25 13:30:00,53.08,53.12,53.08,53.12,10500.0,46.4373,46.4723,46.4373,46.4723,10500.0
2014-11-25 13:40:00,53.11,53.13,53.11,53.12,5700.0,46.4635,46.481,46.4635,46.4723,5700.0
2014-11-25 13:50:00,53.11,53.14,53.11,53.12,7600.0,46.4635,46.4898,46.4635,46.4723,7600.0
2014-11-25 14:00:00,53.12,53.13,53.11,53.12,6600.0,46.4723,46.481,46.4635,46.4723,6600.0
2014-11-25 14:10:00,53.12,53.14,53.11,53.12,5000.0,46.4723,46.4898,46.4635,46.4723,5000.0
2014-11-25 14:20:00,53.11,53.14,53.11,53.13,13100.0,46.4635,46.4898,46.4635,46.481,13100.0
2014-11-25 14:30:00,53.13,53.19,53.11,53.19,7500.0,46.481,46.5335,46.4635,46.5335,7500.0
2014-11-25 14:40:00,53.2,53.23,53.16,53.16,11100.0,46.5423,46.5685,46.5073,46.5073,11100.0
2014-11-25 14:50:00,53.17,53.23,53.16,53.23,9200.0,46.516,46.5685,46.5073,46.5685,9200.0
2014-11-25 15:00:00,53.23,53.24,53.22,53.22,17700.0,46.5685,46.5773,46.5598,46.5598,17700.0
2014-11-25 15:10:00,53.23,53.23,53.07,53.1,13800.0,46.5685,46.5685,46.4285,46.4548,13800.0
2014-11-25 15:20:00,53.1,53.12,53.06,53.07,15000.0,46.4548,46.4723,46.4198,46.4285,15000.0
2014-11-25 15:30:00,53.06,53.08,52.99,53.05,22900.0,46.4198,46.4373,46.3586,46.411,22900.0
2014-11-25 15:40:00,53.05,53.08,53.0,53.02,44100.0,46.411,46.4373,46.3673,46.3848,44100.0
2014-11-25 15:50:00,53.03,53.11,53.0,53.06,103200.0,46.3935,46.4635,46.3673,46.4198,103200.0
2014-11-26 09:30:00,53.12,53.5,53.07,53.47,19800.0,46.4723,46.8047,46.4285,46.7785,19800.0
2014-11-26 09:40:00,53.28,53.5,53.01,53.35,11100.0,46.6123,46.8047,46.3761,46.6735,11100.0
2014-11-26 09:50:00,53.33,53.34,53.11,53.11,6900.0,46.656,46.6648,46.4635,46.4635,6900.0
2014-11-26 10:00:00,53.13,53.21,53.06,53.11,4900.0,46.481,46.551,46.4198,46.4635,4900.0
2014-11-26 10:10:00,53.12,53.39,53.12,53.39,6600.0,46.4723,46.7085,46.4723,46.7085,6600.0
2014-11-26 10:20:00,53.37,53.37,53.27,53.34,6200.0,46.691,46.691,46.6035,46.6648,6200.0
2014-11-26 10:30:00,53.3,53.31,53.24,53.3,6700.0,46.6298,46.6385,46.5773,46.6298,6700.0
2014-11-26 10:40:00,53.28,53.3,53.25,53.26,8400.0,46.6123,46.6298,46.586,46.5948,8400.0
2014-11-26 10:50:00,53.25,53.33,53.23,53.26,7200.0,46.586,46.656,46.5685,46.5948,7200.0
2014-11-26 11:00:00,53.25,53.3,53.23,53.26,4100.0,46.586,46.6298,46.5685,46.5948,4100.0
2014-11-26 11:10:00,53.28,53.28,53.24,53.25,3200.0,46.6123,46.6123,46.5773,46.586,3200.0
2014-11-26 11:20:00,53.25,53.29,53.25,53.26,5200.0,46.586,46.621,46.586,46.5948,5200.0
2014-11-26 11:30:00,53.25,53.34,53.22,53.34,4600.0,46.586,46.6648,46.5598,46.6648,4600.0
2014-11-26 11:40:00,53.35,53.41,53.3,53.41,5500.0,46.6735,46.726,46.6298,46.726,5500.0
2014-11-26 11:50:00,53.43,53.45,53.35,53.44,7000.0,46.7435,46.761,46.6735,46.7522,7000.0
2014-11-26 12:00:00,53.45,53.57,53.4,53.54,9300.0,46.761,46.866,46.7172,46.8397,9300.0
2014-11-26 12:10:00,53.54,53.59,53.52,53.57,2500.0,46.8397,46.8835,46.8222,46.866,2500.0
2014-11-26 12:20:00,53.56,53.58,53.55,53.56,6200.0,46.8572,46.8747,46.8485,46.8572,6200.0
2014-11-26 12:30:00,53.57,53.61,53.56,53.61,4600.0,46.866,46.901,46.8572,46.901,4600.0
2014-11-26 12:40:00,53.61,53.61,53.56,53.56,6600.0,46.901,46.901,46.8572,46.8572,6600.0
2014-11-26 12:50:00,53.56,53.57,53.53,53.53,6200.0,46.8572,46.866,46.831,46.831,6200.0
2014-11-26 13:00:00,53.53,53.56,53.5,53.52,4700.0,46.831,46.8572,46.8047,46.8222,4700.0
2014-11-26 13:10:00,53.52,53.54,53.52,53.53,2400.0,46.8222,46.8397,46.8222,46.831,2400.0
2014-11-26 13:20:00,53.54,53.56,53.53,53.55,5300.0,46.8397,46.8572,46.831,46.8485,5300.0
2014-11-26 13:30:00,53.56,53.59,53.54,53.59,5500.0,46.8572,46.8835,46.8397,46.8835,5500.0
2014-11-26 13:40:00,53.59,53.65,53.58,53.65,3400.0,46.8835,46.936,46.8747,46.936,3400.0
2014-11-26 13:50:00,53.66,53.67,53.64,53.65,8900.0,46.9447,46.9535,46.9272,46.936,8900.0
2014-11-26 14:00:00,53.65,53.67,53.64,53.65,8400.0,46.936,46.9535,46.9272,46.936,8400.0
2014-11-26 14:10:00,53.64,53.67,53.64,53.67,10000.0,46.9272,46.9535,46.9272,46.9535,10000.0
2014-11-26 14:20:00,53.67,53.75,53.67,53.75,14400.0,46.9535,47.0234,46.9535,47.0234,14400.0
2014-11-26 14:30:00,53.75,53.76,53.65,53.65,10300.0,47.0234,47.0322,46.936,46.936,10300.0
2014-11-26 14:40:00,53.64,53.69,53.64,53.65,9700.0,46.9272,46.971,46.9272,46.936,9700.0
2014-11-26 14:50:00,53.66,53.69,53.65,53.67,11300.0,46.9447,46.971,46.936,46.9535,11300.0
2014-11-26 15:00:00,53.68,53.69,53.6,53.6,8500.0,46.9622,46.971,46.8922,46.8922,8500.0
2014-11-26 15:10:00,53.6,53.6,53.55,53.59,8500.0,46.8922,46.8922,46.8485,46.8835,8500.0
2014-11-26 15:20:00,53.6,53.61,53.59,53.6,18600.0,46.8922,46.901,46.8835,46.8922,18600.0
2014-11-26 15:30:00,53.6,53.6,53.55,53.57,12200.0,46.8922,46.8922,46.8485,46.866,12200.0
2014-11-26 15:40:00,53.56,53.66,53.56,53.59,30400.0,46.8572,46.9447,46.8572,46.8835,30400.0
2014-11-26 15:50:00,53.59,53.63,53.53,53.6,108800.0,46.8835,46.9185,46.831,46.8922,108800.0
2014-11-28 09:30:00,53.1,53.56,53.0,53.3,59800.0,46.4548,46.8572,46.3673,46.6298,59800.0
2014-11-28 09:40:00,53.42,53.6,53.34,53.54,12400.0,46.7347,46.8922,46.6648,46.8397,12400.0
2014-11-28 09:50:00,53.56,53.62,53.55,53.62,11800.0,46.8572,46.9097,46.8485,46.9097,11800.0
2014-11-28 10:00:00,53.59,53.7,53.55,53.66,49300.0,46.8835,46.9797,46.8485,46.9447,49300.0
2014-11-28 10:10:00,53.66,53.72,53.63,53.71,15100.0,46.9447,46.9972,46.9185,46.9884,15100.0
2014-11-28 10:20:00,53.66,53.72,53.6,53.63,13000.0,46.9447,46.9972,46.8922,46.9185,13000.0
2014-11-28 10:30:00,53.66,53.7,53.59,53.66,10200.0,46.9447,46.9797,46.8835,46.9447,10200.0
2014-11-28 10:40:00,53.63,53.69,53.61,53.67,5300.0,46.9185,46.971,46.901,46.9535,5300.0
2014-11-28 10:50:00,53.65,53.67,53.6,53.66,6900.0,46.936,46.9535,46.8922,46.9447,6900.0
2014-11-28 11:00:00,53.63,53.7,53.61,53.67,13800.0,46.9185,46.9797,46.901,46.9535,13800.0
2014-11-28 11:10:00,53.63,53.68,53.61,53.66,5300.0,46.9185,46.9622,46.901,46.9447,5300.0
2014-11-28 11:20:00,53.63,53.67,53.54,53.55,11300.0,46.9185,46.9535,46.8397,46.8485,11300.0
2014-11-28 11:30:00,53.52,53.52,53.31,53.38,9400.0,46.8222,46.8222,46.6385,46.6997,9400.0
2014-11-28 11:40:00,53.39,53.4,53.28,53.35,6300.0,46.7085,46.7172,46.6123,46.6735,6300.0
2014-11-28 11:50:00,53.34,53.36,53.29,53.29,4600.0,46.6648,46.6823,46.621,46.621,4600.0
2014-11-28 12:00:00,53.31,53.35,53.28,53.33,6800.0,46.6385,46.6735,46.6123,46.656,6800.0
2014-11-28 12:10:00,53.34,53.38,53.32,53.36,8200.0,46.6648,46.6997,46.6473,46.6823,8200.0
2014-11-28 12:20:00,53.38,53.48,53.38,53.45,9800.0,46.6997,46.7872,46.6997,46.761,9800.0
2014-11-28 12:30:00,53.45,53.5,53.43,53.44,16100.0,46.761,46.8047,46.7435,46.7522,16100.0
2014-11-28 12:40:00,53.45,53.45,53.24,53.26,19600.0,46.761,46.761,46.5773,46.5948,19600.0
2014-11-28 12:50:00,53.3,53.31,53.15,53.23,51800.0,46.6298,46.6385,46.4985,46.5685,51800.0
2014-12-01 09:30:00,52.93,53.15,52.75,52.95,19200.0,46.3061,46.4985,46.1486,46.3236,19200.0
2014-12-01 09:40:00,52.95,53.31,52.94,53.21,22300.0,46.3236,46.6385,46.3148,46.551,22300.0
2014-12-01 09:50:00,53.15,53.26,53.14,53.21,15200.0,46.4985,46.5948,46.4898,46.551,15200.0
2014-12-01 10:00:00,53.19,53.31,53.12,53.3,18400.0,46.5335,46.6385,46.4723,46.6298,18400.0
2014-12-01 10:10:00,53.3,53.3,53.18,53.19,16200.0,46.6298,46.6298,46.5248,46.5335,16200.0
2014-12-01 10:20:00,53.17,53.21,53.16,53.21,15400.0,46.516,46.551,46.5073,46.551,15400.0
2014-12-01 10:30:00,53.21,53.22,53.05,53.09,11900.0,46.551,46.5598,46.411,46.446,11900.0
2014-12-01 10:40:00,53.11,53.2,53.1,53.19,12500.0,46.4635,46.5423,46.4548,46.5335,12500.0
2014-12-01 10:50:00,53.19,53.19,53.12,53.12,12300.0,46.5335,46.5335,46.4723,46.4723,12300.0
2014-12-01 11:00:00,53.11,53.12,53.03,53.07,28200.0,46.4635,46.4723,46.3935,46.4285,28200.0
2014-12-01 11:10:00,53.06,53.23,53.05,53.22,20900.0,46.4198,46.5685,46.411,46.5598,20900.0
2014-12-01 11:20:00,53.22,53.36,53.21,53.35,9100.0,46.5598,46.6823,46.551,46.6735,9100.0
2014-12-01 11:30:00,53.38,53.4,53.28,53.29,8500.0,46.6997,46.7172,46.6123,46.621,8500.0
2014-12-01 11:40:00,53.29,53.37,53.29,53.37,7800.0,46.621,46.691,46.621,46.691,7800.0
2014-12-01 11:50:00,53.35,53.4,53.35,53.4,10000.0,46.6735,46.7172,46.6735,46.7172,10000.0
2014-12-01 12:00:00,53.39,53.4,53.35,53.36,9000.0,46.7085,46.7172,46.6735,46.6823,9000.0
2014-12-01 12:10:00,53.35,53.38,53.32,53.32,12500.0,46.6735,46.6997,46.6473,46.6473,12500.0
2014-12-01 12:20:00,53.31,53.39,53.3,53.39,12800.0,46.6385,46.7085,46.6298,46.7085,12800.0
2014-12-01 12:30:00,53.37,53.39,53.31,53.31,11200.0,46.691,46.7085,46.6385,46.6385,11200.0
2014-12-01 12:40:00,53.31,53.34,53.29,53.32,9600.0,46.6385,46.6648,46.621,46.6473,9600.0
2014-12-01 12:50:00,53.31,53.36,53.31,53.35,10600.0,46.6385,46.6823,46.6385,46.6735,10600.0
2014-12-01 13:00:00,53.34,53.39,53.34,53.38,5900.0,46.6648,46.7085,46.6648,46.6997,5900.0
2014-12-01 13:10:00,53.38,53.39,53.37,53.37,13600.0,46.6997,46.7085,46.691,46.691,13600.0
2014-12-01 13:20:00,53.37,53.4,53.36,53.37,12400.0,46.691,46.7172,46.6823,46.691,12400.0
2014-12-01 13:30:00,53.38,53.39,53.37,53.38,7700.0,46.6997,46.7085,46.691,46.6997,7700.0
2014-12-01 13:40:00,53.39,53.41,53.33,53.4,12500.0,46.7085,46.726,46.656,46.7172,12500.0
2014-12-01 13:50:00,53.4,53.42,53.37,53.41,16700.0,46.7172,46.7347,46.691,46.726,16700.0
2014-12-01 14:00:00,53.41,53.44,53.41,53.42,13300.0,46.726,46.7522,46.726,46.7347,13300.0
2014-12-01 14:10:00,53.41,53.42,53.35,53.41,22500.0,46.726,46.7347,46.6735,46.726,22500.0
2014-12-01 14:20:00,53.41,53.41,53.35,53.38,16300.0,46.726,46.726,46.6735,46.6997,16300.0
2014-12-01 14:30:00,53.38,53.39,53.34,53.37,13300.0,46.6997,46.7085,46.6648,46.691,13300.0
2014-12-01 14:40:00,53.38,53.39,53.35,53.36,10400.0,46.6997,46.7085,46.6735,46.6823,10400.0
2014-12-01 14:50:00,53.36,53.38,53.35,53.36,15100.0,46.6823,46.6997,46.6735,46.6823,15100.0
2014-12-01 15:00:00,53.38,53.44,53.38,53.4,11600.0,46.6997,46.7522,46.6997,46.7172,11600.0
2014-12-01 15:10:00,53.4,53.43,53.4,53.41,17900.0,46.7172,46.7435,46.7172,46.726,17900.0
2014-12-01 15:20:00,53.41,53.43,53.4,53.4,27000.0,46.726,46.7435,46.7172,46.7172,27000.0
2014-12-01 15:30:00,53.42,53.42,53.34,53.36,35100.0,46.7347,46.7347,46.6648,46.6823,35100.0
2014-12-01 15:40:00,53.35,53.39,53.27,53.28,32300.0,46.6735,46.7085,46.6035,46.6123,32300.0
2014-12-01 15:50:00,53.28,53.39,53.26,53.31,59200.0,46.6123,46.7085,46.5948,46.6385,59200.0
2014-12-02 09:30:00,53.13,53.58,52.81,53.34,27500.0,46.481,46.8747,46.2011,46.6648,27500.0
2014-12-02 09:40:00,53.46,53.59,53.36,53.48,18800.0,46.7697,46.8835,46.6823,46.7872,18800.0
2014-12-02 09:50:00,53.47,53.68,53.18,53.68,18700.0,46.7785,46.9622,46.5248,46.9622,18700.0
2014-12-02 10:00:00,53.68,53.69,53.53,53.66,8800.0,46.9622,46.971,46.831,46.9447,8800.0
2014-12-02 10:10:00,53.68,53.72,53.66,53.7,9600.0,46.9622,46.9972,46.9447,46.9797,9600.0
2014-12-02 10:20:00,53.7,53.77,53.66,53.72,8800.0,46.9797,47.0409,46.9447,46.9972,8800.0
2014-12-02 10:30:00,53.74,53.75,53.69,53.71,4200.0,47.0147,47.0234,46.971,46.9884,4200.0
2014-12-02 10:40:00,53.71,53.71,53.55,53.55,4600.0,46.9884,46.9884,46.8485,46.8485,4600.0
2014-12-02 10:50:00,53.57,53.59,53.44,53.47,4900.0,46.866,46.8835,46.7522,46.7785,4900.0
2014-12-02 11:00:00,53.5,53.53,53.47,53.48,8900.0,46.8047,46.831,46.7785,46.7872,8900.0
2014-12-02 11:10:00,53.48,53.56,53.46,53.54,5300.0,46.7872,46.8572,46.7697,46.8397,5300.0
2014-12-02 11:20:00,53.55,53.56,53.47,53.47,4700.0,46.8485,46.8572,46.7785,46.7785,4700.0
2014-12-02 11:30:00,53.48,53.54,53.48,53.5,4200.0,46.7872,46.8397,46.7872,46.8047,4200.0
2014-12-02 11:40:00,53.5,53.61,53.5,53.55,4000.0,46.8047,46.901,46.8047,46.8485,4000.0
2014-12-02 11:50:00,53.56,53.58,53.46,53.48,7200.0,46.8572,46.8747,46.7697,46.7872,7200.0
2014-12-02 12:00:00,53.49,53.53,53.49,53.5,4700.0,46.796,46.831,46.796,46.8047,4700.0
2014-12-02 12:10:00,53.48,53.53,53.48,53.52,6000.0,46.7872,46.831,46.7872,46.8222,6000.0
2014-12-02 12:20:00,53.51,53.6,53.51,53.6,2700.0,46.8135,46.8922,46.8135,46.8922,2700.0
2014-12-02 12:30:00,53.6,53.6,53.53,53.58,5500.0,46.8922,46.8922,46.831,46.8747,5500.0
2014-12-02 12:40:00,53.56,53.57,53.54,53.56,5300.0,46.8572,46.866,46.8397,46.8572,5300.0
2014-12-02 12:50:00,53.57,53.58,53.53,53.56,6200.0,46.866,46.8747,46.831,46.8572,6200.0
2014-12-02 13:00:00,53.6,53.66,53.59,53.6,5700.0,46.8922,46.9447,46.8835,46.8922,5700.0
2014-12-02 13:10:00,53.6,53.61,53.57,53.6,2700.0,46.8922,46.901,46.866,46.8922,2700.0
2014-12-02 13:20:00,53.61,53.69,53.59,53.65,8400.0,46.901,46.971,46.8835,46.936,8400.0
2014-12-02 13:30:00,53.65,53.69,53.61,53.61,4700.0,46.936,46.971,46.901,46.901,4700.0
2014-12-02 13:40:00,53.61,53.69,53.59,53.69,6000.0,46.901,46.971,46.8835,46.971,6000.0
2014-12-02 13:50:00,53.7,53.7,53.59,53.6,5300.0,46.9797,46.9797,46.8835,46.8922,5300.0
2014-12-02 14:00:00,53.6,53.67,53.6,53.66,7400.0,46.8922,46.9535,46.8922,46.9447,7400.0
2014-12-02 14:10:00,53.67,53.7,53.65,53.69,18700.0,46.9535,46.9797,46.936,46.971,18700.0
2014-12-02 14:20:00,53.68,53.7,53.68,53.69,16300.0,46.9622,46.9797,46.9622,46.971,16300.0
2014-12-02 14:30:00,53.71,53.71,53.67,53.7,11500.0,46.9884,46.9884,46.9535,46.9797,11500.0
2014-12-02 14:40:00,53.7,53.7,53.68,53.68,9600.0,46.9797,46.9797,46.9622,46.9622,9600.0
2014-12-02 14:50:00,53.68,53.7,53.64,53.7,22200.0,46.9622,46.9797,46.9272,46.9797,22200.0
2014-12-02 15:00:00,53.69,53.69,53.55,53.56,12300.0,46.971,46.971,46.8485,46.8572,12300.0
2014-12-02 15:10:00,53.55,53.55,53.47,53.48,19500.0,46.8485,46.8485,46.7785,46.7872,19500.0
2014-12-02 15:20:00,53.48,53.51,53.43,53.51,17700.0,46.7872,46.8135,46.7435,46.8135,17700.0
2014-12-02 15:30:00,53.5,53.52,53.46,53.46,19900.0,46.8047,46.8222,46.7697,46.7697,19900.0
2014-12-02 15:40:00,53.48,53.52,53.45,53.5,46100.0,46.7872,46.8222,46.761,46.8047,46100.0
2014-12-02 15:50:00,53.51,53.6,53.45,53.59,125300.0,46.8135,46.8922,46.761,46.8835,125300.0
2014-12-03 09:30:00,53.47,53.62,53.37,53.37,18700.0,46.7785,46.9097,46.691,46.691,18700.0
2014-12-03 09:40:00,53.36,53.45,53.35,53.41,5600.0,46.6823,46.761,46.6735,46.726,5600.0
2014-12-03 09:50:00,53.37,53.48,53.37,53.48,17100.0,46.691,46.7872,46.691,46.7872,17100.0
2014-12-03 10:00:00,53.49,53.57,53.46,53.52,2800.0,46.796,46.866,46.7697,46.8222,2800.0
2014-12-03 10:10:00,53.55,53.68,53.55,53.66,3200.0,46.8485,46.9622,46.8485,46.9447,3200.0
2014-12-03 10:20:00,53.66,53.8,53.66,53.76,15200.0,46.9447,47.0672,46.9447,47.0322,15200.0
2014-12-03 10:30:00,53.77,53.89,53.76,53.87,25300.0,47.0409,47.1459,47.0322,47.1284,25300.0
2014-12-03 10:40:00,53.86,53.91,53.82,53.85,9400.0,47.1197,47.1634,47.0847,47.1109,9400.0
2014-12-03 10:50:00,53.84,53.88,53.83,53.88,43500.0,47.1022,47.1372,47.0934,47.1372,43500.0
2014-12-03 11:00:00,53.86,53.94,53.82,53.87,7700.0,47.1197,47.1897,47.0847,47.1284,7700.0
2014-12-03 11:10:00,53.86,53.9,53.84,53.86,5000.0,47.1197,47.1547,47.1022,47.1197,5000.0
2014-12-03 11:20:00,53.86,53.92,53.86,53.88,5000.0,47.1197,47.1722,47.1197,47.1372,5000.0
2014-12-03 11:30:00,53.88,53.88,53.83,53.86,5000.0,47.1372,47.1372,47.0934,47.1197,5000.0
2014-12-03 11:40:00,53.86,53.86,53.79,53.81,3000.0,47.1197,47.1197,47.0584,47.0759,3000.0
2014-12-03 11:50:00,53.79,53.79,53.75,53.75,3600.0,47.0584,47.0584,47.0234,47.0234,3600.0
2014-12-03 12:00:00,53.76,53.78,53.75,53.76,2000.0,47.0322,47.0497,47.0234,47.0322,2000.0
2014-12-03 12:10:00,53.76,53.82,53.75,53.82,5000.0,47.0322,47.0847,47.0234,47.0847,5000.0
2014-12-03 12:20:00,53.82,53.82,53.79,53.79,3800.0,47.0847,47.0847,47.0584,47.0584,3800.0
2014-12-03 12:30:00,53.77,53.78,53.74,53.75,3700.0,47.0409,47.0497,47.0147,47.0234,3700.0
2014-12-03 12:40:00,53.75,53.82,53.75,53.8,3000.0,47.0234,47.0847,47.0234,47.0672,3000.0
2014-12-03 12:50:00,53.79,53.83,53.75,53.76,2600.0,47.0584,47.0934,47.0234,47.0322,2600.0
2014-12-03 13:00:00,53.74,53.75,53.7,53.72,2100.0,47.0147,47.0234,46.9797,46.9972,2100.0
2014-12-03 13:10:00,53.72,53.75,53.71,53.74,4500.0,46.9972,47.0234,46.9884,47.0147,4500.0
2014-12-03 13:20:00,53.72,53.78,53.72,53.78,4100.0,46.9972,47.0497,46.9972,47.0497,4100.0
2014-12-03 13:30:00,53.79,53.85,53.78,53.85,6800.0,47.0584,47.1109,47.0497,47.1109,6800.0
2014-12-03 13:40:00,53.87,53.9,53.87,53.88,7400.0,47.1284,47.1547,47.1284,47.1372,7400.0
2014-12-03 13:50:00,53.88,53.9,53.88,53.88,4200.0,47.1372,47.1547,47.1372,47.1372,4200.0
2014-12-03 14:00:00,53.9,53.92,53.9,53.9,2800.0,47.1547,47.1722,47.1547,47.1547,2800.0
2014-12-03 14:10:00,53.9,53.9,53.85,53.85,4300.0,47.1547,47.1547,47.1109,47.1109,4300.0
2014-12-03 14:20:00,53.86,53.97,53.86,53.96,6900.0,47.1197,47.2159,47.1197,47.2072,6900.0
2014-12-03 14:30:00,53.98,53.99,53.96,53.99,7100.0,47.2247,47.2334,47.2072,47.2334,7100.0
2014-12-03 14:40:00,53.99,54.0,53.96,54.0,16600.0,47.2334,47.2422,47.2072,47.2422,16600.0
2014-12-03 14:50:00,53.99,54.04,53.99,54.04,23000.0,47.2334,47.2772,47.2334,47.2772,23000.0
2014-12-03 15:00:00,54.02,54.03,54.0,54.03,9800.0,47.2597,47.2684,47.2422,47.2684,9800.0
2014-12-03 15:10:00,54.02,54.02,53.98,54.0,8900.0,47.2597,47.2597,47.2247,47.2422,8900.0
2014-12-03 15:20:00,53.98,54.01,53.98,53.99,10500.0,47.2247,47.2509,47.2247,47.2334,10500.0
2014-12-03 15:30:00,53.99,54.01,53.97,53.97,42000.0,47.2334,47.2509,47.2159,47.2159,42000.0
2014-12-03 15:40:00,53.98,54.02,53.97,54.0,37000.0,47.2247,47.2597,47.2159,47.2422,37000.0
2014-12-03 15:50:00,54.0,54.05,53.97,54.01,64200.0,47.2422,47.2859,47.2159,47.2509,64200.0
2014-12-04 09:30:00,53.85,54.05,53.75,54.02,13500.0,47.1109,47.2859,47.0234,47.2597,13500.0
2014-12-04 09:40:00,54.05,54.06,53.77,53.77,4500.0,47.2859,47.2946,47.0409,47.0409,4500.0
2014-12-04 09:50:00,53.77,53.97,53.66,53.91,6800.0,47.0409,47.2159,46.9447,47.1634,6800.0
2014-12-04 10:00:00,53.9,53.9,53.8,53.82,6900.0,47.1547,47.1547,47.0672,47.0847,6900.0
2014-12-04 10:10:00,53.83,53.9,53.81,53.86,3700.0,47.0934,47.1547,47.0759,47.1197,3700.0
2014-12-04 10:20:00,53.86,53.87,53.83,53.86,5300.0,47.1197,47.1284,47.0934,47.1197,5300.0
2014-12-04 10:30:00,53.86,53.91,53.82,53.84,6600.0,47.1197,47.1634,47.0847,47.1022,6600.0
2014-12-04 10:40:00,53.84,53.85,53.77,53.84,5500.0,47.1022,47.1109,47.0409,47.1022,5500.0
2014-12-04 10:50:00,53.82,53.87,53.79,53.86,4700.0,47.0847,47.1284,47.0584,47.1197,4700.0
2014-12-04 11:00:00,53.85,53.91,53.85,53.89,6600.0,47.1109,47.1634,47.1109,47.1459,6600.0
2014-12-04 11:10:00,53.88,53.88,53.81,53.84,5000.0,47.1372,47.1372,47.0759,47.1022,5000.0
2014-12-04 11:20:00,53.84,53.87,53.84,53.84,2400.0,47.1022,47.1284,47.1022,47.1022,2400.0
2014-12-04 11:30:00,53.85,53.93,53.84,53.93,9600.0,47.1109,47.1809,47.1022,47.1809,9600.0
2014-12-04 11:40:00,53.94,53.97,53.89,53.9,4200.0,47.1897,47.2159,47.1459,47.1547,4200.0
2014-12-04 11:50:00,53.9,53.92,53.89,53.9,6000.0,47.1547,47.1722,47.1459,47.1547,6000.0
2014-12-04 12:00:00,53.91,53.98,53.9,53.98,5000.0,47.1634,47.2247,47.1547,47.2247,5000.0
2014-12-04 12:10:00,53.99,54.03,53.99,54.01,7200.0,47.2334,47.2684,47.2334,47.2509,7200.0
2014-12-04 12:20:00,54.02,54.02,53.99,54.0,2900.0,47.2597,47.2597,47.2334,47.2422,2900.0
2014-12-04 12:30:00,54.0,54.09,54.0,54.09,11700.0,47.2422,47.3209,47.2422,47.3209,11700.0
2014-12-04 12:40:00,54.09,54.16,54.03,54.03,9100.0,47.3209,47.3821,47.2684,47.2684,9100.0
2014-12-04 12:50:00,54.03,54.07,54.0,54.05,6400.0,47.2684,47.3034,47.2422,47.2859,6400.0
2014-12-04 13:00:00,54.04,54.05,54.02,54.04,6500.0,47.2772,47.2859,47.2597,47.2772,6500.0
2014-12-04 13:10:00,54.03,54.05,54.01,54.05,8100.0,47.2684,47.2859,47.2509,47.2859,8100.0
2014-12-04 13:20:00,54.05,54.06,54.05,54.06,6300.0,47.2859,47.2946,47.2859,47.2946,6300.0
2014-12-04 13:30:00,54.05,54.06,54.03,54.04,8100.0,47.2859,47.2946,47.2684,47.2772,8100.0
2014-12-04 13:40:00,54.05,54.07,54.04,54.07,8600.0,47.2859,47.3034,47.2772,47.3034,8600.0
2014-12-04 13:50:00,54.07,54.14,54.06,54.13,8100.0,47.3034,47.3646,47.2946,47.3559,8100.0
2014-12-04 14:00:00,54.13,54.13,54.09,54.1,4200.0,47.3559,47.3559,47.3209,47.3296,4200.0
2014-12-04 14:10:00,54.1,54.11,54.09,54.1,4700.0,47.3296,47.3384,47.3209,47.3296,4700.0
2014-12-04 14:20:00,54.1,54.13,54.09,54.13,6700.0,47.3296,47.3559,47.3209,47.3559,6700.0
2014-12-04 14:30:00,54.13,54.13,54.09,54.11,7400.0,47.3559,47.3559,47.3209,47.3384,7400.0
2014-12-04 14:40:00,54.1,54.12,54.1,54.11,6600.0,47.3296,47.3471,47.3296,47.3384,6600.0
2014-12-04 14:50:00,54.11,54.13,54.1,54.13,8700.0,47.3384,47.3559,47.3296,47.3559,8700.0
2014-12-04 15:00:00,54.13,54.13,54.1,54.11,5500.0,47.3559,47.3559,47.3296,47.3384,5500.0
2014-12-04 15:10:00,54.11,54.11,54.08,54.09,10500.0,47.3384,47.3384,47.3121,47.3209,10500.0
2014-12-04 15:20:00,54.09,54.09,54.03,54.06,22100.0,47.3209,47.3209,47.2684,47.2946,22100.0
2014-12-04 15:30:00,54.06,54.11,54.04,54.11,26000.0,47.2946,47.3384,47.2772,47.3384,26000.0
2014-12-04 15:40:00,54.1,54.2,54.08,54.19,33800.0,47.3296,47.4171,47.3121,47.4084,33800.0
2014-12-04 15:50:00,54.18,54.24,54.17,54.24,52700.0,47.3996,47.4521,47.3909,47.4521,52700.0
2014-12-05 09:30:00,54.43,54.43,54.0,54.25,8400.0,47.6183,47.6183,47.2422,47.4609,8400.0
2014-12-05 09:40:00,54.28,54.34,54.24,54.33,10200.0,47.4871,47.5396,47.4521,47.5309,10200.0
2014-12-05 09:50:00,54.33,54.36,54.31,54.35,2900.0,47.5309,47.5571,47.5134,47.5484,2900.0
2014-12-05 10:00:00,54.37,54.37,54.24,54.29,5500.0,47.5659,47.5659,47.4521,47.4959,5500.0
2014-12-05 10:10:00,54.36,54.47,54.36,54.47,6700.0,47.5571,47.6533,47.5571,47.6533,6700.0
2014-12-05 10:20:00,54.44,54.49,54.4,54.41,3100.0,47.6271,47.6708,47.5921,47.6008,3100.0
2014-12-05 10:30:00,54.44,54.46,54.41,54.44,2300.0,47.6271,47.6446,47.6008,47.6271,2300.0
2014-12-05 10:40:00,54.4,54.45,54.39,54.41,3100.0,47.5921,47.6358,47.5834,47.6008,3100.0
2014-12-05 10:50:00,54.41,54.42,54.26,54.26,1800.0,47.6008,47.6096,47.4696,47.4696,1800.0
2014-12-05 11:00:00,54.31,54.34,54.29,54.31,3200.0,47.5134,47.5396,47.4959,47.5134,3200.0
2014-12-05 11:10:00,54.31,54.36,54.31,54.36,3600.0,47.5134,47.5571,47.5134,47.5571,3600.0
2014-12-05 11:20:00,54.35,54.4,54.35,54.38,3200.0,47.5484,47.5921,47.5484,47.5746,3200.0
2014-12-05 11:30:00,54.37,54.42,54.35,54.4,67000.0,47.5659,47.6096,47.5484,47.5921,67000.0
2014-12-05 11:40:00,54.41,54.44,54.39,54.43,2800.0,47.6008,47.6271,47.5834,47.6183,2800.0
2014-12-05 11:50:00,54.45,54.49,54.42,54.42,4800.0,47.6358,47.6708,47.6096,47.6096,4800.0
2014-12-05 12:00:00,54.43,54.45,54.4,54.4,5100.0,47.6183,47.6358,47.5921,47.5921,5100.0
2014-12-05 12:10:00,54.41,54.43,54.4,54.42,2800.0,47.6008,47.6183,47.5921,47.6096,2800.0
2014-12-05 12:20:00,54.42,54.42,54.4,54.4,2900.0,47.6096,47.6096,47.5921,47.5921,2900.0
2014-12-05 12:30:00,54.41,54.42,54.39,54.41,5100.0,47.6008,47.6096,47.5834,47.6008,5100.0
2014-12-05 12:40:00,54.4,54.41,54.35,54.35,7900.0,47.5921,47.6008,47.5484,47.5484,7900.0
2014-12-05 12:50:00,54.35,54.41,54.29,54.3,4800.0,47.5484,47.6008,47.4959,47.5046,4800.0
2014-12-05 13:00:00,54.3,54.4,54.28,54.35,11900.0,47.5046,47.5921,47.4871,47.5484,11900.0
2014-12-05 13:10:00,54.36,54.37,54.33,54.37,5400.0,47.5571,47.5659,47.5309,47.5659,5400.0
2014-12-05 13:20:00,54.36,54.43,54.35,54.43,4600.0,47.5571,47.6183,47.5484,47.6183,4600.0
2014-12-05 13:30:00,54.42,54.5,54.42,54.48,11100.0,47.6096,47.6796,47.6096,47.6621,11100.0
2014-12-05 13:40:00,54.43,54.46,54.43,54.45,6600.0,47.6183,47.6446,47.6183,47.6358,6600.0
2014-12-05 13:50:00,54.44,54.46,54.42,54.44,8100.0,47.6271,47.6446,47.6096,47.6271,8100.0
2014-12-05 14:00:00,54.46,54.46,54.4,54.43,5600.0,47.6446,47.6446,47.5921,47.6183,5600.0
2014-12-05 14:10:00,54.42,54.42,54.39,54.41,5500.0,47.6096,47.6096,47.5834,47.6008,5500.0
2014-12-05 14:20:00,54.42,54.42,54.38,54.38,5700.0,47.6096,47.6096,47.5746,47.5746,5700.0
2014-12-05 14:30:00,54.39,54.42,54.39,54.4,8700.0,47.5834,47.6096,47.5834,47.5921,8700.0
2014-12-05 14:40:00,54.42,54.45,54.4,54.45,6800.0,47.6096,47.6358,47.5921,47.6358,6800.0
2014-12-05 14:50:00,54.45,54.5,54.45,54.5,8600.0,47.6358,47.6796,47.6358,47.6796,8600.0
2014-12-05 15:00:00,54.5,54.53,54.49,54.52,8300.0,47.6796,47.7058,47.6708,47.6971,8300.0
2014-12-05 15:10:00,54.53,54.58,54.51,54.55,12300.0,47.7058,47.7496,47.6883,47.7233,12300.0
2014-12-05 15:20:00,54.55,54.55,54.49,54.51,14300.0,47.7233,47.7233,47.6708,47.6883,14300.0
2014-12-05 15:30:00,54.5,54.52,54.48,54.51,16200.0,47.6796,47.6971,47.6621,47.6883,16200.0
2014-12-05 15:40:00,54.51,54.52,54.48,54.5,28900.0,47.6883,47.6971,47.6621,47.6796,28900.0
2014-12-05 15:50:00,54.5,54.52,54.44,54.47,51500.0,47.6796,47.6971,47.6271,47.6533,51500.0
2014-12-08 09:30:00,54.37,54.51,54.3,54.5,22500.0,47.5659,47.6883,47.5046,47.6796,22500.0
2014-12-08 09:40:00,54.49,54.58,54.44,54.53,8100.0,47.6708,47.7496,47.6271,47.7058,8100.0
2014-12-08 09:50:00,54.54,54.6,54.45,54.5,10500.0,47.7146,47.7671,47.6358,47.6796,10500.0
2014-12-08 10:00:00,54.53,54.6,54.51,54.56,6100.0,47.7058,47.7671,47.6883,47.7321,6100.0
2014-12-08 10:10:00,54.57,54.58,54.54,54.57,2300.0,47.7408,47.7496,47.7146,47.7408,2300.0
2014-12-08 10:20:00,54.58,54.65,54.52,54.65,7700.0,47.7496,47.8108,47.6971,47.8108,7700.0
2014-12-08 10:30:00,54.68,54.75,54.65,54.73,5400.0,47.8371,47.8983,47.8108,47.8808,5400.0
2014-12-08 10:40:00,54.73,54.85,54.71,54.81,11000.0,47.8808,47.9858,47.8633,47.9508,11000.0
2014-12-08 10:50:00,54.83,54.88,54.81,54.85,7000.0,47.9683,48.012,47.9508,47.9858,7000.0
2014-12-08 11:00:00,54.84,54.86,54.75,54.81,12100.0,47.977,47.9945,47.8983,47.9508,12100.0
2014-12-08 11:10:00,54.81,54.88,54.81,54.86,5400.0,47.9508,48.012,47.9508,47.9945,5400.0
2014-12-08 11:20:00,54.86,54.92,54.85,54.87,10700.0,47.9945,48.047,47.9858,48.0033,10700.0
2014-12-08 11:30:00,54.87,54.89,54.84,54.86,10400.0,48.0033,48.0208,47.977,47.9945,10400.0
2014-12-08 11:40:00,54.87,54.89,54.83,54.84,6500.0,48.0033,48.0208,47.9683,47.977,6500.0
2014-12-08 11:50:00,54.86,54.86,54.69,54.7,7000.0,47.9945,47.9945,47.8458,47.8546,7000.0
2014-12-08 12:00:00,54.71,54.77,54.7,54.75,11400.0,47.8633,47.9158,47.8546,47.8983,11400.0
2014-12-08 12:10:00,54.74,54.76,54.56,54.7,48900.0,47.8896,47.907,47.7321,47.8546,48900.0
2014-12-08 12:20:00,54.69,54.7,54.6,54.68,14300.0,47.8458,47.8546,47.7671,47.8371,14300.0
2014-12-08 12:30:00,54.62,54.69,54.62,54.64,5900.0,47.7846,47.8458,47.7846,47.8021,5900.0
2014-12-08 12:40:00,54.65,54.66,54.61,54.65,14200.0,47.8108,47.8196,47.7758,47.8108,14200.0
2014-12-08 12:50:00,54.65,54.66,54.6,54.65,19800.0,47.8108,47.8196,47.7671,47.8108,19800.0
2014-12-08 13:00:00,54.63,54.64,54.6,54.63,9900.0,47.7933,47.8021,47.7671,47.7933,9900.0
2014-12-08 13:10:00,54.62,54.64,54.61,54.61,9000.0,47.7846,47.8021,47.7758,47.7758,9000.0
2014-12-08 13:20:00,54.61,54.64,54.6,54.64,13100.0,47.7758,47.8021,47.7671,47.8021,13100.0
2014-12-08 13:30:00,54.63,54.64,54.61,54.62,16700.0,47.7933,47.8021,47.7758,47.7846,16700.0
2014-12-08 13:40:00,54.62,54.64,54.61,54.64,17400.0,47.7846,47.8021,47.7758,47.8021,17400.0
2014-12-08 13:50:00,54.63,54.67,54.62,54.64,21700.0,47.7933,47.8283,47.7846,47.8021,21700.0
2014-12-08 14:00:00,54.64,54.65,54.62,54.65,18500.0,47.8021,47.8108,47.7846,47.8108,18500.0
2014-12-08 14:10:00,54.65,54.66,54.61,54.62,24400.0,47.8108,47.8196,47.7758,47.7846,24400.0
2014-12-08 14:20:00,54.62,54.66,54.61,54.65,16300.0,47.7846,47.8196,47.7758,47.8108,16300.0
2014-12-08 14:30:00,54.66,54.68,54.63,54.67,13100.0,47.8196,47.8371,47.7933,47.8283,13100.0
2014-12-08 14:40:00,54.66,54.67,54.64,54.65,30400.0,47.8196,47.8283,47.8021,47.8108,30400.0
2014-12-08 14:50:00,54.65,54.75,54.65,54.72,16100.0,47.8108,47.8983,47.8108,47.8721,16100.0
2014-12-08 15:00:00,54.72,54.75,54.66,54.67,46000.0,47.8721,47.8983,47.8196,47.8283,46000.0
2014-12-08 15:10:00,54.67,54.75,54.67,54.7,23600.0,47.8283,47.8983,47.8283,47.8546,23600.0
2014-12-08 15:20:00,54.69,54.79,54.69,54.75,16600.0,47.8458,47.9333,47.8458,47.8983,16600.0
2014-12-08 15:30:00,54.75,54.75,54.71,54.72,25200.0,47.8983,47.8983,47.8633,47.8721,25200.0
2014-12-08 15:40:00,54.71,54.75,54.69,54.71,35700.0,47.8633,47.8983,47.8458,47.8633,35700.0
2014-12-08 15:50:00,54.7,54.76,54.68,54.74,119800.0,47.8546,47.907,47.8371,47.8896,119800.0
2014-12-09 09:30:00,54.44,54.44,54.01,54.22,33800.0,47.6271,47.6271,47.2509,47.4346,33800.0
2014-12-09 09:40:00,54.21,54.22,53.93,54.05,23100.0,47.4259,47.4346,47.1809,47.2859,23100.0
2014-12-09 09:50:00,54.06,54.29,54.03,54.25,14000.0,47.2946,47.4959,47.2684,47.4609,14000.0
2014-12-09 10:00:00,54.25,54.3,54.22,54.28,22900.0,47.4609,47.5046,47.4346,47.4871,22900.0
2014-12-09 10:10:00,54.28,54.28,54.17,54.23,25100.0,47.4871,47.4871,47.3909,47.4434,25100.0
2014-12-09 10:20:00,54.25,54.29,54.11,54.16,14000.0,47.4609,47.4959,47.3384,47.3821,14000.0
2014-12-09 10:30:00,54.16,54.23,54.06,54.22,10100.0,47.3821,47.4434,47.2946,47.4346,10100.0
2014-12-09 10:40:00,54.23,54.25,54.17,54.24,7600.0,47.4434,47.4609,47.3909,47.4521,7600.0
2014-12-09 10:50:00,54.25,54.29,54.23,54.23,10000.0,47.4609,47.4959,47.4434,47.4434,10000.0
2014-12-09 11:00:00,54.21,54.21,54.13,54.15,45100.0,47.4259,47.4259,47.3559,47.3734,45100.0
2014-12-09 11:10:00,54.14,54.18,54.09,54.18,9900.0,47.3646,47.3996,47.3209,47.3996,9900.0
2014-12-09 11:20:00,54.15,54.19,54.13,54.15,4900.0,47.3734,47.4084,47.3559,47.3734,4900.0
2014-12-09 11:30:00,54.15,54.17,54.13,54.15,12000.0,47.3734,47.3909,47.3559,47.3734,12000.0
2014-12-09 11:40:00,54.15,54.15,54.1,54.12,12400.0,47.3734,47.3734,47.3296,47.3471,12400.0
2014-12-09 11:50:00,54.12,54.23,54.08,54.2,20600.0,47.3471,47.4434,47.3121,47.4171,20600.0
2014-12-09 12:00:00,54.19,54.19,54.07,54.1,6400.0,47.4084,47.4084,47.3034,47.3296,6400.0
2014-12-09 12:10:00,54.08,54.09,54.04,54.04,7100.0,47.3121,47.3209,47.2772,47.2772,7100.0
2014-12-09 12:20:00,54.05,54.12,54.05,54.12,10500.0,47.2859,47.3471,47.2859,47.3471,10500.0
2014-12-09 12:30:00,54.09,54.16,54.09,54.16,4200.0,47.3209,47.3821,47.3209,47.3821,4200.0
2014-12-09 12:40:00,54.16,54.2,54.16,54.17,8600.0,47.3821,47.4171,47.3821,47.3909,8600.0
2014-12-09 12:50:00,54.17,54.22,54.15,54.21,8300.0,47.3909,47.4346,47.3734,47.4259,8300.0
2014-12-09 13:00:00,54.21,54.22,54.2,54.21,6900.0,47.4259,47.4346,47.4171,47.4259,6900.0
2014-12-09 13:10:00,54.22,54.29,54.22,54.27,10100.0,47.4346,47.4959,47.4346,47.4784,10100.0
2014-12-09 13:20:00,54.27,54.27,54.22,54.22,8200.0,47.4784,47.4784,47.4346,47.4346,8200.0
2014-12-09 13:30:00,54.25,54.37,54.24,54.36,13400.0,47.4609,47.5659,47.4521,47.5571,13400.0
2014-12-09 13:40:00,54.36,54.45,54.36,54.45,21000.0,47.5571,47.6358,47.5571,47.6358,21000.0
2014-12-09 13:50:00,54.45,54.49,54.41,54.41,12000.0,47.6358,47.6708,47.6008,47.6008,12000.0
2014-12-09 14:00:00,54.4,54.44,54.39,54.42,7300.0,47.5921,47.6271,47.5834,47.6096,7300.0
2014-12-09 14:10:00,54.42,54.43,54.36,54.37,10100.0,47.6096,47.6183,47.5571,47.5659,10100.0
2014-12-09 14:20:00,54.37,54.4,54.36,54.36,4900.0,47.5659,47.5921,47.5571,47.5571,4900.0
2014-12-09 14:30:00,54.37,54.37,54.24,54.32,7400.0,47.5659,47.5659,47.4521,47.5221,7400.0
2014-12-09 14:40:00,54.31,54.33,54.27,54.28,7500.0,47.5134,47.5309,47.4784,47.4871,7500.0
2014-12-09 14:50:00,54.28,54.29,54.26,54.27,8200.0,47.4871,47.4959,47.4696,47.4784,8200.0
2014-12-09 15:00:00,54.28,54.33,54.28,54.29,6200.0,47.4871,47.5309,47.4871,47.4959,6200.0
2014-12-09 15:10:00,54.3,54.3,54.27,54.28,9700.0,47.5046,47.5046,47.4784,47.4871,9700.0
2014-12-09 15:20:00,54.28,54.36,54.28,54.35,9900.0,47.4871,47.5571,47.4871,47.5484,9900.0
2014-12-09 15:30:00,54.36,54.38,54.3,54.37,10300.0,47.5571,47.5746,47.5046,47.5659,10300.0
2014-12-09 15:40:00,54.36,54.37,54.32,54.34,20500.0,47.5571,47.5659,47.5221,47.5396,20500.0
2014-12-09 15:50:00,54.33,54.47,54.33,54.46,73000.0,47.5309,47.6533,47.5309,47.6446,73000.0
2014-12-10 09:30:00,53.49,53.55,53.11,53.41,66700.0,46.796,46.8485,46.4635,46.726,66700.0
2014-12-10 09:40:00,53.39,53.57,53.39,53.43,49500.0,46.7085,46.866,46.7085,46.7435,49500.0
2014-12-10 09:50:00,53.41,53.58,53.38,53.56,21100.0,46.726,46.8747,46.6997,46.8572,21100.0
2014-12-10 10:00:00,53.56,53.64,53.5,53.59,33400.0,46.8572,46.9272,46.8047,46.8835,33400.0
2014-12-10 10:10:00,53.59,53.67,53.55,53.67,37900.0,46.8835,46.9535,46.8485,46.9535,37900.0
2014-12-10 10:20:00,53.66,53.71,53.65,53.66,15500.0,46.9447,46.9884,46.936,46.9447,15500.0
2014-12-10 10:30:00,53.65,53.66,53.57,53.63,15100.0,46.936,46.9447,46.866,46.9185,15100.0
2014-12-10 10:40:00,53.63,53.69,53.59,53.69,14900.0,46.9185,46.971,46.8835,46.971,14900.0
2014-12-10 10:50:00,53.69,53.73,53.64,53.66,21000.0,46.971,47.0059,46.9272,46.9447,21000.0
2014-12-10 11:00:00,53.68,53.69,53.63,53.67,16900.0,46.9622,46.971,46.9185,46.9535,16900.0
2014-12-10 11:10:00,53.68,53.68,53.49,53.52,26200.0,46.9622,46.9622,46.796,46.8222,26200.0
2014-12-10 11:20:00,53.51,53.54,53.5,53.51,14100.0,46.8135,46.8397,46.8047,46.8135,14100.0
2014-12-10 11:30:00,53.51,53.55,53.46,53.54,17400.0,46.8135,46.8485,46.7697,46.8397,17400.0
2014-12-10 11:40:00,53.53,53.54,53.5,53.52,8600.0,46.831,46.8397,46.8047,46.8222,8600.0
2014-12-10 11:50:00,53.52,53.54,53.5,53.51,12600.0,46.8222,46.8397,46.8047,46.8135,12600.0
2014-12-10 12:00:00,53.51,53.52,53.45,53.5,48600.0,46.8135,46.8222,46.761,46.8047,48600.0
2014-12-10 12:10:00,53.5,53.5,53.42,53.42,13400.0,46.8047,46.8047,46.7347,46.7347,13400.0
2014-12-10 12:20:00,53.42,53.45,53.39,53.45,9500.0,46.7347,46.761,46.7085,46.761,9500.0
2014-12-10 12:30:00,53.45,53.49,53.44,53.47,10500.0,46.761,46.796,46.7522,46.7785,10500.0
2014-12-10 12:40:00,53.47,53.5,53.46,53.5,7400.0,46.7785,46.8047,46.7697,46.8047,7400.0
2014-12-10 12:50:00,53.51,53.56,53.51,53.55,12400.0,46.8135,46.8572,46.8135,46.8485,12400.0
2014-12-10 13:00:00,53.55,53.6,53.55,53.6,7600.0,46.8485,46.8922,46.8485,46.8922,7600.0
2014-12-10 13:10:00,53.61,53.77,53.55,53.75,49700.0,46.901,47.0409,46.8485,47.0234,49700.0
2014-12-10 13:20:00,53.75,53.75,53.69,53.69,11200.0,47.0234,47.0234,46.971,46.971,11200.0
2014-12-10 13:30:00,53.69,53.69,53.6,53.6,13300.0,46.971,46.971,46.8922,46.8922,13300.0
2014-12-10 13:40:00,53.6,53.61,53.53,53.53,9900.0,46.8922,46.901,46.831,46.831,9900.0
2014-12-10 13:50:00,53.53,53.53,53.42,53.43,13900.0,46.831,46.831,46.7347,46.7435,13900.0
2014-12-10 14:00:00,53.42,53.43,53.34,53.34,10600.0,46.7347,46.7435,46.6648,46.6648,10600.0
2014-12-10 14:10:00,53.34,53.36,53.31,53.36,11600.0,46.6648,46.6823,46.6385,46.6823,11600.0
2014-12-10 14:20:00,53.35,53.35,53.21,53.25,10800.0,46.6735,46.6735,46.551,46.586,10800.0
2014-12-10 14:30:00,53.25,53.25,53.21,53.21,13900.0,46.586,46.586,46.551,46.551,13900.0
2014-12-10 14:40:00,53.21,53.3,53.2,53.26,28300.0,46.551,46.6298,46.5423,46.5948,28300.0
2014-12-10 14:50:00,53.24,53.27,53.21,53.21,20100.0,46.5773,46.6035,46.551,46.551,20100.0
2014-12-10 15:00:00,53.23,53.35,53.21,53.35,38000.0,46.5685,46.6735,46.551,46.6735,38000.0
2014-12-10 15:10:00,53.34,53.39,53.26,53.38,20500.0,46.6648,46.7085,46.5948,46.6997,20500.0
2014-12-10 15:20:00,53.39,53.51,53.36,53.47,33200.0,46.7085,46.8135,46.6823,46.7785,33200.0
2014-12-10 15:30:00,53.46,53.59,53.42,53.42,39600.0,46.7697,46.8835,46.7347,46.7347,39600.0
2014-12-10 15:40:00,53.42,53.46,53.35,53.37,73800.0,46.7347,46.7697,46.6735,46.691,73800.0
2014-12-10 15:50:00,53.36,53.51,53.34,53.34,151600.0,46.6823,46.8135,46.6648,46.6648,151600.0
2014-12-11 09:30:00,53.54,53.68,53.43,53.59,20700.0,46.8397,46.9622,46.7435,46.8835,20700.0
2014-12-11 09:40:00,53.54,53.54,53.18,53.35,22100.0,46.8397,46.8397,46.5248,46.6735,22100.0
2014-12-11 09:50:00,53.39,53.61,53.39,53.55,19700.0,46.7085,46.901,46.7085,46.8485,19700.0
2014-12-11 10:00:00,53.52,53.64,53.5,53.56,8900.0,46.8222,46.9272,46.8047,46.8572,8900.0
2014-12-11 10:10:00,53.55,53.63,53.49,53.54,21800.0,46.8485,46.9185,46.796,46.8397,21800.0
2014-12-11 10:20:00,53.56,53.6,53.47,53.6,16300.0,46.8572,46.8922,46.7785,46.8922,16300.0
2014-12-11 10:30:00,53.61,53.65,53.54,53.6,9900.0,46.901,46.936,46.8397,46.8922,9900.0
2014-12-11 10:40:00,53.61,53.61,53.51,53.51,12900.0,46.901,46.901,46.8135,46.8135,12900.0
2014-12-11 10:50:00,53.5,53.53,53.49,53.53,11900.0,46.8047,46.831,46.796,46.831,11900.0
2014-12-11 11:00:00,53.53,53.57,53.52,53.55,14400.0,46.831,46.866,46.8222,46.8485,14400.0
2014-12-11 11:10:00,53.55,53.6,53.54,53.58,9900.0,46.8485,46.8922,46.8397,46.8747,9900.0
2014-12-11 11:20:00,53.58,53.59,53.54,53.55,10300.0,46.8747,46.8835,46.8397,46.8485,10300.0
2014-12-11 11:30:00,53.54,53.58,53.54,53.55,8300.0,46.8397,46.8747,46.8397,46.8485,8300.0
2014-12-11 11:40:00,53.55,53.6,53.54,53.6,5300.0,46.8485,46.8922,46.8397,46.8922,5300.0
2014-12-11 11:50:00,53.59,53.61,53.58,53.6,6800.0,46.8835,46.901,46.8747,46.8922,6800.0
2014-12-11 12:00:00,53.6,53.61,53.56,53.56,6900.0,46.8922,46.901,46.8572,46.8572,6900.0
2014-12-11 12:10:00,53.57,53.62,53.55,53.6,43800.0,46.866,46.9097,46.8485,46.8922,43800.0
2014-12-11 12:20:00,53.6,53.6,53.56,53.59,5400.0,46.8922,46.8922,46.8572,46.8835,5400.0
2014-12-11 12:30:00,53.58,53.6,53.57,53.6,10300.0,46.8747,46.8922,46.866,46.8922,10300.0
2014-12-11 12:40:00,53.6,53.64,53.6,53.64,8400.0,46.8922,46.9272,46.8922,46.9272,8400.0
2014-12-11 12:50:00,53.64,53.75,53.64,53.73,19400.0,46.9272,47.0234,46.9272,47.0059,19400.0
2014-12-11 13:00:00,53.74,53.75,53.7,53.71,6000.0,47.0147,47.0234,46.9797,46.9884,6000.0
2014-12-11 13:10:00,53.71,53.71,53.67,53.67,4100.0,46.9884,46.9884,46.9535,46.9535,4100.0
2014-12-11 13:20:00,53.63,53.63,53.59,53.62,8600.0,46.9185,46.9185,46.8835,46.9097,8600.0
2014-12-11 13:30:00,53.62,53.64,53.6,53.6,6500.0,46.9097,46.9272,46.8922,46.8922,6500.0
2014-12-11 13:40:00,53.61,53.64,53.6,53.62,4800.0,46.901,46.9272,46.8922,46.9097,4800.0
2014-12-11 13:50:00,53.61,53.63,53.59,53.6,10800.0,46.901,46.9185,46.8835,46.8922,10800.0
2014-12-11 14:00:00,53.58,53.6,53.57,53.6,6700.0,46.8747,46.8922,46.866,46.8922,6700.0
2014-12-11 14:10:00,53.6,53.61,53.58,53.6,12800.0,46.8922,46.901,46.8747,46.8922,12800.0
2014-12-11 14:20:00,53.6,53.61,53.59,53.6,12000.0,46.8922,46.901,46.8835,46.8922,12000.0
2014-12-11 14:30:00,53.59,53.61,53.56,53.61,16700.0,46.8835,46.901,46.8572,46.901,16700.0
2014-12-11 14:40:00,53.62,53.63,53.55,53.58,20500.0,46.9097,46.9185,46.8485,46.8747,20500.0
2014-12-11 14:50:00,53.59,53.62,53.52,53.54,22000.0,46.8835,46.9097,46.8222,46.8397,22000.0
2014-12-11 15:00:00,53.51,53.58,53.5,53.55,5900.0,46.8135,46.8747,46.8047,46.8485,5900.0
2014-12-11 15:10:00,53.55,53.65,53.55,53.63,14000.0,46.8485,46.936,46.8485,46.9185,14000.0
2014-12-11 15:20:00,53.62,53.7,53.59,53.67,26800.0,46.9097,46.9797,46.8835,46.9535,26800.0
2014-12-11 15:30:00,53.68,53.74,53.65,53.7,48500.0,46.9622,47.0147,46.936,46.9797,48500.0
2014-12-11 15:40:00,53.7,53.78,53.55,53.55,23400.0,46.9797,47.0497,46.8485,46.8485,23400.0
2014-12-11 15:50:00,53.54,53.61,53.47,53.6,56400.0,46.8397,46.901,46.7785,46.8922,56400.0
2014-12-12 09:30:00,53.3,53.46,52.98,52.98,47400.0,46.6298,46.7697,46.3498,46.3498,47400.0
2014-12-12 09:40:00,52.87,52.99,52.63,52.96,29300.0,46.2536,46.3586,46.0436,46.3323,29300.0
2014-12-12 09:50:00,52.94,53.25,52.94,53.25,8300.0,46.3148,46.586,46.3148,46.586,8300.0
2014-12-12 10:00:00,53.25,53.29,53.16,53.28,12400.0,46.586,46.621,46.5073,46.6123,12400.0
2014-12-12 10:10:00,53.27,53.38,53.17,53.31,24100.0,46.6035,46.6997,46.516,46.6385,24100.0
2014-12-12 10:20:00,53.3,53.43,53.23,53.43,24800.0,46.6298,46.7435,46.5685,46.7435,24800.0
2014-12-12 10:30:00,53.44,53.54,53.41,53.49,23600.0,46.7522,46.8397,46.726,46.796,23600.0
2014-12-12 10:40:00,53.47,53.51,53.43,53.43,10500.0,46.7785,46.8135,46.7435,46.7435,10500.0
2014-12-12 10:50:00,53.45,53.53,53.42,53.42,9300.0,46.761,46.831,46.7347,46.7347,9300.0
2014-12-12 11:00:00,53.43,53.45,53.28,53.32,12200.0,46.7435,46.761,46.6123,46.6473,12200.0
2014-12-12 11:10:00,53.34,53.34,53.26,53.34,20800.0,46.6648,46.6648,46.5948,46.6648,20800.0
2014-12-12 11:20:00,53.35,53.55,53.34,53.47,26100.0,46.6735,46.8485,46.6648,46.7785,26100.0
2014-12-12 11:30:00,53.48,53.52,53.46,53.52,9100.0,46.7872,46.8222,46.7697,46.8222,9100.0
2014-12-12 11:40:00,53.51,53.54,53.49,53.5,5600.0,46.8135,46.8397,46.796,46.8047,5600.0
2014-12-12 11:50:00,53.5,53.54,53.48,53.52,11100.0,46.8047,46.8397,46.7872,46.8222,11100.0
2014-12-12 12:00:00,53.52,53.52,53.49,53.5,9200.0,46.8222,46.8222,46.796,46.8047,9200.0
2014-12-12 12:10:00,53.5,53.54,53.5,53.54,5400.0,46.8047,46.8397,46.8047,46.8397,5400.0
2014-12-12 12:20:00,53.52,53.54,53.5,53.53,6200.0,46.8222,46.8397,46.8047,46.831,6200.0
2014-12-12 12:30:00,53.54,53.57,53.49,53.54,8500.0,46.8397,46.866,46.796,46.8397,8500.0
2014-12-12 12:40:00,53.56,53.56,53.49,53.55,8700.0,46.8572,46.8572,46.796,46.8485,8700.0
2014-12-12 12:50:00,53.54,53.55,53.49,53.49,5800.0,46.8397,46.8485,46.796,46.796,5800.0
2014-12-12 13:00:00,53.51,53.54,53.49,53.54,9600.0,46.8135,46.8397,46.796,46.8397,9600.0
2014-12-12 13:10:00,53.54,53.61,53.48,53.61,9800.0,46.8397,46.901,46.7872,46.901,9800.0
2014-12-12 13:20:00,53.61,53.65,53.59,53.59,5900.0,46.901,46.936,46.8835,46.8835,5900.0
2014-12-12 13:30:00,53.58,53.58,53.52,53.54,2900.0,46.8747,46.8747,46.8222,46.8397,2900.0
2014-12-12 13:40:00,53.54,53.55,53.5,53.51,2900.0,46.8397,46.8485,46.8047,46.8135,2900.0
2014-12-12 13:50:00,53.51,53.56,53.51,53.55,2900.0,46.8135,46.8572,46.8135,46.8485,2900.0
2014-12-12 14:00:00,53.53,53.53,53.49,53.5,4200.0,46.831,46.831,46.796,46.8047,4200.0
2014-12-12 14:10:00,53.51,53.54,53.49,53.5,15700.0,46.8135,46.8397,46.796,46.8047,15700.0
2014-12-12 14:20:00,53.5,53.52,53.49,53.5,8500.0,46.8047,46.8222,46.796,46.8047,8500.0
2014-12-12 14:30:00,53.5,53.55,53.49,53.5,13300.0,46.8047,46.8485,46.796,46.8047,13300.0
2014-12-12 14:40:00,53.5,53.53,53.49,53.51,10400.0,46.8047,46.831,46.796,46.8135,10400.0
2014-12-12 14:50:00,53.53,53.53,53.5,53.52,9400.0,46.831,46.831,46.8047,46.8222,9400.0
2014-12-12 15:00:00,53.54,53.55,53.46,53.47,10900.0,46.8397,46.8485,46.7697,46.7785,10900.0
2014-12-12 15:10:00,53.45,53.51,53.44,53.47,19300.0,46.761,46.8135,46.7522,46.7785,19300.0
2014-12-12 15:20:00,53.46,53.49,53.45,53.46,13300.0,46.7697,46.796,46.761,46.7697,13300.0
2014-12-12 15:30:00,53.45,53.53,53.43,53.45,57100.0,46.761,46.831,46.7435,46.761,57100.0
2014-12-12 15:40:00,53.44,53.5,53.42,53.46,71600.0,46.7522,46.8047,46.7347,46.7697,71600.0
2014-12-12 15:50:00,53.45,53.53,53.43,53.43,135000.0,46.761,46.831,46.7435,46.7435,135000.0
2014-12-15 09:30:00,53.25,53.4,52.89,53.3,78800.0,46.586,46.7172,46.2711,46.6298,78800.0
2014-12-15 09:40:00,53.3,53.4,53.09,53.4,13700.0,46.6298,46.7172,46.446,46.7172,13700.0
2014-12-15 09:50:00,53.35,53.42,53.34,53.4,3200.0,46.6735,46.7347,46.6648,46.7172,3200.0
2014-12-15 10:00:00,53.37,53.37,53.26,53.29,32600.0,46.691,46.691,46.5948,46.621,32600.0
2014-12-15 10:10:00,53.29,53.37,53.27,53.35,7500.0,46.621,46.691,46.6035,46.6735,7500.0
2014-12-15 10:20:00,53.34,53.4,53.28,53.4,19300.0,46.6648,46.7172,46.6123,46.7172,19300.0
2014-12-15 10:30:00,53.37,53.37,53.23,53.29,8700.0,46.691,46.691,46.5685,46.621,8700.0
2014-12-15 10:40:00,53.29,53.3,53.22,53.23,9200.0,46.621,46.6298,46.5598,46.5685,9200.0
2014-12-15 10:50:00,53.23,53.3,53.15,53.18,13400.0,46.5685,46.6298,46.4985,46.5248,13400.0
2014-12-15 11:00:00,53.16,53.21,53.1,53.13,21000.0,46.5073,46.551,46.4548,46.481,21000.0
2014-12-15 11:10:00,53.13,53.13,52.96,52.97,13500.0,46.481,46.481,46.3323,46.3411,13500.0
2014-12-15 11:20:00,52.93,53.01,52.88,52.94,24100.0,46.3061,46.3761,46.2623,46.3148,24100.0
2014-12-15 11:30:00,52.92,53.04,52.89,52.95,15600.0,46.2973,46.4023,46.2711,46.3236,15600.0
2014-12-15 11:40:00,52.94,52.98,52.85,52.87,11700.0,46.3148,46.3498,46.2361,46.2536,11700.0
2014-12-15 11:50:00,52.86,52.88,52.78,52.8,17900.0,46.2448,46.2623,46.1748,46.1923,17900.0
2014-12-15 12:00:00,52.8,53.02,52.8,53.02,15500.0,46.1923,46.3848,46.1923,46.3848,15500.0
2014-12-15 12:10:00,53.01,53.11,52.97,53.06,14400.0,46.3761,46.4635,46.3411,46.4198,14400.0
2014-12-15 12:20:00,53.05,53.36,53.03,53.31,42700.0,46.411,46.6823,46.3935,46.6385,42700.0
2014-12-15 12:30:00,53.32,53.32,53.11,53.2,10000.0,46.6473,46.6473,46.4635,46.5423,10000.0
2014-12-15 12:40:00,53.2,53.24,53.11,53.17,6400.0,46.5423,46.5773,46.4635,46.516,6400.0
2014-12-15 12:50:00,53.17,53.23,53.14,53.2,7100.0,46.516,46.5685,46.4898,46.5423,7100.0
2014-12-15 13:00:00,53.2,53.39,53.19,53.38,15200.0,46.5423,46.7085,46.5335,46.6997,15200.0
2014-12-15 13:10:00,53.37,53.42,53.36,53.41,22000.0,46.691,46.7347,46.6823,46.726,22000.0
2014-12-15 13:20:00,53.42,53.51,53.41,53.51,27700.0,46.7347,46.8135,46.726,46.8135,27700.0
2014-12-15 13:30:00,53.51,53.66,53.5,53.61,36800.0,46.8135,46.9447,46.8047,46.901,36800.0
2014-12-15 13:40:00,53.62,53.62,53.57,53.58,15500.0,46.9097,46.9097,46.866,46.8747,15500.0
2014-12-15 13:50:00,53.57,53.57,53.43,53.45,13300.0,46.866,46.866,46.7435,46.761,13300.0
2014-12-15 14:00:00,53.43,53.45,53.35,53.41,8100.0,46.7435,46.761,46.6735,46.726,8100.0
2014-12-15 14:10:00,53.4,53.44,53.27,53.29,8600.0,46.7172,46.7522,46.6035,46.621,8600.0
2014-12-15 14:20:00,53.28,53.4,53.25,53.36,8500.0,46.6123,46.7172,46.586,46.6823,8500.0
2014-12-15 14:30:00,53.34,53.38,53.22,53.3,6700.0,46.6648,46.6997,46.5598,46.6298,6700.0
2014-12-15 14:40:00,53.31,53.34,53.21,53.3,14300.0,46.6385,46.6648,46.551,46.6298,14300.0
2014-12-15 14:50:00,53.31,53.38,53.3,53.34,14100.0,46.6385,46.6997,46.6298,46.6648,14100.0
2014-12-15 15:00:00,53.35,53.41,53.32,53.38,12100.0,46.6735,46.726,46.6473,46.6997,12100.0
2014-12-15 15:10:00,53.38,53.42,53.37,53.38,8500.0,46.6997,46.7347,46.691,46.6997,8500.0
2014-12-15 15:20:00,53.38,53.42,53.27,53.29,11100.0,46.6997,46.7347,46.6035,46.621,11100.0
2014-12-15 15:30:00,53.27,53.35,53.21,53.3,19800.0,46.6035,46.6735,46.551,46.6298,19800.0
2014-12-15 15:40:00,53.29,53.39,53.29,53.35,53400.0,46.621,46.7085,46.621,46.6735,53400.0
2014-12-15 15:50:00,53.35,53.39,53.34,53.36,99800.0,46.6735,46.7085,46.6648,46.6823,99800.0
2014-12-16 09:30:00,53.23,53.39,53.01,53.38,29700.0,46.5685,46.7085,46.3761,46.6997,29700.0
2014-12-16 09:40:00,53.39,53.73,53.33,53.62,23700.0,46.7085,47.0059,46.656,46.9097,23700.0
2014-12-16 09:50:00,53.59,53.81,53.59,53.7,20800.0,46.8835,47.0759,46.8835,46.9797,20800.0
2014-12-16 10:00:00,53.68,53.99,53.67,53.72,28400.0,46.9622,47.2334,46.9535,46.9972,28400.0
2014-12-16 10:10:00,53.74,54.08,53.74,54.08,73500.0,47.0147,47.3121,47.0147,47.3121,73500.0
2014-12-16 10:20:00,54.07,54.18,53.88,54.14,34700.0,47.3034,47.3996,47.1372,47.3646,34700.0
2014-12-16 10:30:00,54.14,54.16,53.85,53.96,24100.0,47.3646,47.3821,47.1109,47.2072,24100.0
2014-12-16 10:40:00,53.95,54.18,53.92,54.1,21200.0,47.1984,47.3996,47.1722,47.3296,21200.0
2014-12-16 10:50:00,54.1,54.27,54.04,54.22,21700.0,47.3296,47.4784,47.2772,47.4346,21700.0
2014-12-16 11:00:00,54.2,54.24,54.14,54.15,18500.0,47.4171,47.4521,47.3646,47.3734,18500.0
2014-12-16 11:10:00,54.13,54.31,54.13,54.3,21100.0,47.3559,47.5134,47.3559,47.5046,21100.0
2014-12-16 11:20:00,54.31,54.57,54.26,54.52,35800.0,47.5134,47.7408,47.4696,47.6971,35800.0
2014-12-16 11:30:00,54.52,54.64,54.45,54.62,15200.0,47.6971,47.8021,47.6358,47.7846,15200.0
2014-12-16 11:40:00,54.62,54.73,54.6,54.64,17100.0,47.7846,47.8808,47.7671,47.8021,17100.0
2014-12-16 11:50:00,54.64,54.68,54.45,54.47,21200.0,47.8021,47.8371,47.6358,47.6533,21200.0
2014-12-16 12:00:00,54.46,54.58,54.43,54.57,32100.0,47.6446,47.7496,47.6183,47.7408,32100.0
2014-12-16 12:10:00,54.56,54.66,54.55,54.62,21400.0,47.7321,47.8196,47.7233,47.7846,21400.0
2014-12-16 12:20:00,54.61,54.63,54.52,54.55,16600.0,47.7758,47.7933,47.6971,47.7233,16600.0
2014-12-16 12:30:00,54.54,54.73,54.52,54.69,14600.0,47.7146,47.8808,47.6971,47.8458,14600.0
2014-12-16 12:40:00,54.71,54.74,54.57,54.65,17400.0,47.8633,47.8896,47.7408,47.8108,17400.0
2014-12-16 12:50:00,54.63,54.72,54.57,54.57,14900.0,47.7933,47.8721,47.7408,47.7408,14900.0
2014-12-16 13:00:00,54.56,54.64,54.54,54.56,21700.0,47.7321,47.8021,47.7146,47.7321,21700.0
2014-12-16 13:10:00,54.55,54.55,54.26,54.37,25600.0,47.7233,47.7233,47.4696,47.5659,25600.0
2014-12-16 13:20:00,54.37,54.5,54.31,54.5,20300.0,47.5659,47.6796,47.5134,47.6796,20300.0
2014-12-16 13:30:00,54.49,54.59,54.42,54.59,17700.0,47.6708,47.7583,47.6096,47.7583,17700.0
2014-12-16 13:40:00,54.6,54.64,54.42,54.44,28200.0,47.7671,47.8021,47.6096,47.6271,28200.0
2014-12-16 13:50:00,54.48,54.6,54.48,54.6,20300.0,47.6621,47.7671,47.6621,47.7671,20300.0
2014-12-16 14:00:00,54.59,54.63,54.55,54.57,15600.0,47.7583,47.7933,47.7233,47.7408,15600.0
2014-12-16 14:10:00,54.58,54.6,54.45,54.48,47500.0,47.7496,47.7671,47.6358,47.6621,47500.0
2014-12-16 14:20:00,54.48,54.54,54.42,54.44,22800.0,47.6621,47.7146,47.6096,47.6271,22800.0
2014-12-16 14:30:00,54.44,54.46,54.34,54.42,28400.0,47.6271,47.6446,47.5396,47.6096,28400.0
2014-12-16 14:40:00,54.41,54.44,54.37,54.43,17400.0,47.6008,47.6271,47.5659,47.6183,17400.0
2014-12-16 14:50:00,54.43,54.44,54.32,54.44,36200.0,47.6183,47.6271,47.5221,47.6271,36200.0
2014-12-16 15:00:00,54.44,54.6,54.4,54.58,49300.0,47.6271,47.7671,47.5921,47.7496,49300.0
2014-12-16 15:10:00,54.56,54.65,54.51,54.52,33000.0,47.7321,47.8108,47.6883,47.6971,33000.0
2014-12-16 15:20:00,54.51,54.61,54.44,54.49,62500.0,47.6883,47.7758,47.6271,47.6708,62500.0
2014-12-16 15:30:00,54.49,54.5,54.35,54.45,65900.0,47.6708,47.6796,47.5484,47.6358,65900.0
2014-12-16 15:40:00,54.47,54.6,54.44,54.53,97700.0,47.6533,47.7671,47.6271,47.7058,97700.0
2014-12-16 15:50:00,54.53,54.57,54.44,54.5,247000.0,47.7058,47.7408,47.6271,47.6796,247000.0
2014-12-17 09:30:00,54.32,54.45,54.06,54.31,102400.0,47.5221,47.6358,47.2946,47.5134,102400.0
2014-12-17 09:40:00,54.3,54.38,53.76,54.1,43300.0,47.5046,47.5746,47.0322,47.3296,43300.0
2014-12-17 09:50:00,54.07,54.3,54.07,54.29,24500.0,47.3034,47.5046,47.3034,47.4959,24500.0
2014-12-17 10:00:00,54.29,54.29,54.15,54.24,17000.0,47.4959,47.4959,47.3734,47.4521,17000.0
2014-12-17 10:10:00,54.23,54.25,54.1,54.16,13400.0,47.4434,47.4609,47.3296,47.3821,13400.0
2014-12-17 10:20:00,54.16,54.19,54.0,54.12,29000.0,47.3821,47.4084,47.2422,47.3471,29000.0
2014-12-17 10:30:00,54.14,54.3,54.13,54.14,52600.0,47.3646,47.5046,47.3559,47.3646,52600.0
2014-12-17 10:40:00,54.17,54.25,54.09,54.15,33300.0,47.3909,47.4609,47.3209,47.3734,33300.0
2014-12-17 10:50:00,54.16,54.24,54.09,54.13,48200.0,47.3821,47.4521,47.3209,47.3559,48200.0
2014-12-17 11:00:00,54.15,54.25,54.14,54.2,67700.0,47.3734,47.4609,47.3646,47.4171,67700.0
2014-12-17 11:10:00,54.22,54.26,54.2,54.24,32600.0,47.4346,47.4696,47.4171,47.4521,32600.0
2014-12-17 11:20:00,54.23,54.35,54.21,54.32,127300.0,47.4434,47.5484,47.4259,47.5221,127300.0
2014-12-17 11:30:00,54.3,54.34,54.26,54.29,40800.0,47.5046,47.5396,47.4696,47.4959,40800.0
2014-12-17 11:40:00,54.3,54.41,54.25,54.38,32000.0,47.5046,47.6008,47.4609,47.5746,32000.0
2014-12-17 11:50:00,54.35,54.41,54.35,54.36,12300.0,47.5484,47.6008,47.5484,47.5571,12300.0
2014-12-17 12:00:00,54.39,54.39,54.33,54.35,35100.0,47.5834,47.5834,47.5309,47.5484,35100.0
2014-12-17 12:10:00,54.35,54.39,54.3,54.32,41600.0,47.5484,47.5834,47.5046,47.5221,41600.0
2014-12-17 12:20:00,54.33,54.35,54.32,54.34,56800.0,47.5309,47.5484,47.5221,47.5396,56800.0
2014-12-17 12:30:00,54.34,54.35,54.33,54.33,69500.0,47.5396,47.5484,47.5309,47.5309,69500.0
2014-12-17 12:40:00,54.34,54.35,54.32,54.34,51200.0,47.5396,47.5484,47.5221,47.5396,51200.0
2014-12-17 12:50:00,54.34,54.38,54.33,54.35,22700.0,47.5396,47.5746,47.5309,47.5484,22700.0
2014-12-17 13:00:00,54.35,54.39,54.34,54.38,20200.0,47.5484,47.5834,47.5396,47.5746,20200.0
2014-12-17 13:10:00,54.38,54.55,54.35,54.55,71200.0,47.5746,47.7233,47.5484,47.7233,71200.0
2014-12-17 13:20:00,54.55,54.57,54.45,54.51,48800.0,47.7233,47.7408,47.6358,47.6883,48800.0
2014-12-17 13:30:00,54.51,54.51,54.44,54.49,39100.0,47.6883,47.6883,47.6271,47.6708,39100.0
2014-12-17 13:40:00,54.5,54.5,54.47,54.48,32400.0,47.6796,47.6796,47.6533,47.6621,32400.0
2014-12-17 13:50:00,54.49,54.51,54.45,54.51,56400.0,47.6708,47.6883,47.6358,47.6883,56400.0
2014-12-17 14:00:00,54.56,54.86,54.51,54.84,62600.0,47.7321,47.9945,47.6883,47.977,62600.0
2014-12-17 14:10:00,54.83,54.92,54.72,54.74,40300.0,47.9683,48.047,47.8721,47.8896,40300.0
2014-12-17 14:20:00,54.75,54.79,54.66,54.76,10700.0,47.8983,47.9333,47.8196,47.907,10700.0
2014-12-17 14:30:00,54.76,54.78,54.65,54.74,18400.0,47.907,47.9245,47.8108,47.8896,18400.0
2014-12-17 14:40:00,54.72,54.72,54.46,54.55,45400.0,47.8721,47.8721,47.6446,47.7233,45400.0
2014-12-17 14:50:00,54.56,54.76,54.56,54.63,108900.0,47.7321,47.907,47.7321,47.7933,108900.0
2014-12-17 15:00:00,54.62,54.76,54.56,54.7,118400.0,47.7846,47.907,47.7321,47.8546,118400.0
2014-12-17 15:10:00,54.7,54.8,54.69,54.78,48400.0,47.8546,47.942,47.8458,47.9245,48400.0
2014-12-17 15:20:00,54.81,54.92,54.76,54.89,53900.0,47.9508,48.047,47.907,48.0208,53900.0
2014-12-17 15:30:00,54.9,54.93,54.85,54.89,56200.0,48.0295,48.0558,47.9858,48.0208,56200.0
2014-12-17 15:40:00,54.9,55.0,54.88,54.99,100300.0,48.0295,48.117,48.012,48.1083,100300.0
2014-12-17 15:50:00,54.98,55.0,54.84,54.96,220700.0,48.0995,48.117,47.977,48.082,220700.0
2014-12-18 09:30:00,55.12,55.43,55.03,55.35,88000.0,48.222,48.4932,48.1433,48.4232,88000.0
2014-12-18 09:40:00,55.35,55.43,55.25,55.35,17300.0,48.4232,48.4932,48.3357,48.4232,17300.0
2014-12-18 09:50:00,55.37,55.63,55.37,55.61,27100.0,48.4407,48.6682,48.4407,48.6507,27100.0
2014-12-18 10:00:00,55.61,55.98,55.49,55.94,62200.0,48.6507,48.9744,48.5457,48.9394,62200.0
2014-12-18 10:10:00,55.96,56.16,55.95,56.08,41600.0,48.9569,49.1318,48.9481,49.0619,41600.0
2014-12-18 10:20:00,56.03,56.08,55.95,55.98,34600.0,49.0181,49.0619,48.9481,48.9744,34600.0
2014-12-18 10:30:00,55.98,56.02,55.97,55.98,18400.0,48.9744,49.0094,48.9656,48.9744,18400.0
2014-12-18 10:40:00,56.0,56.05,55.98,56.02,16000.0,48.9919,49.0356,48.9744,49.0094,16000.0
2014-12-18 10:50:00,56.0,56.01,55.98,55.99,12400.0,48.9919,49.0006,48.9744,48.9831,12400.0
2014-12-18 11:00:00,55.98,56.03,55.97,55.99,54500.0,48.9744,49.0181,48.9656,48.9831,54500.0
2014-12-18 11:10:00,55.99,56.15,55.98,56.12,28900.0,48.9831,49.1231,48.9744,49.0968,28900.0
2014-12-18 11:20:00,56.13,56.28,56.1,56.25,80000.0,49.1056,49.2368,49.0794,49.2106,80000.0
2014-12-18 11:30:00,56.25,56.28,56.21,56.26,21400.0,49.2106,49.2368,49.1756,49.2193,21400.0
2014-12-18 11:40:00,56.26,56.36,56.24,56.3,24000.0,49.2193,49.3068,49.2018,49.2543,24000.0
2014-12-18 11:50:00,56.3,56.42,56.29,56.33,13500.0,49.2543,49.3593,49.2456,49.2806,13500.0
2014-12-18 12:00:00,56.34,56.41,56.34,56.34,9700.0,49.2893,49.3506,49.2893,49.2893,9700.0
2014-12-18 12:10:00,56.33,56.33,56.12,56.13,17600.0,49.2806,49.2806,49.0968,49.1056,17600.0
2014-12-18 12:20:00,56.13,56.13,56.03,56.09,8000.0,49.1056,49.1056,49.0181,49.0706,8000.0
2014-12-18 12:30:00,56.09,56.11,56.02,56.02,8500.0,49.0706,49.0881,49.0094,49.0094,8500.0
2014-12-18 12:40:00,56.01,56.1,56.01,56.06,6000.0,49.0006,49.0794,49.0006,49.0444,6000.0
2014-12-18 12:50:00,56.04,56.1,56.03,56.07,7300.0,49.0269,49.0794,49.0181,49.0531,7300.0
2014-12-18 13:00:00,56.07,56.21,56.03,56.14,9400.0,49.0531,49.1756,49.0181,49.1143,9400.0
2014-12-18 13:10:00,56.14,56.24,56.1,56.18,9500.0,49.1143,49.2018,49.0794,49.1493,9500.0
2014-12-18 13:20:00,56.18,56.29,56.17,56.18,5500.0,49.1493,49.2456,49.1406,49.1493,5500.0
2014-12-18 13:30:00,56.17,56.17,56.07,56.1,9900.0,49.1406,49.1406,49.0531,49.0794,9900.0
2014-12-18 13:40:00,56.07,56.09,56.02,56.02,8300.0,49.0531,49.0706,49.0094,49.0094,8300.0
2014-12-18 13:50:00,56.02,56.06,55.99,56.02,15000.0,49.0094,49.0444,48.9831,49.0094,15000.0
2014-12-18 14:00:00,56.02,56.03,55.98,55.98,9200.0,49.0094,49.0181,48.9744,48.9744,9200.0
2014-12-18 14:10:00,55.98,56.13,55.98,56.08,19500.0,48.9744,49.1056,48.9744,49.0619,19500.0
2014-12-18 14:20:00,56.08,56.08,56.01,56.02,15400.0,49.0619,49.0619,49.0006,49.0094,15400.0
2014-12-18 14:30:00,56.03,56.1,56.02,56.06,19900.0,49.0181,49.0794,49.0094,49.0444,19900.0
2014-12-18 14:40:00,56.07,56.07,56.02,56.05,20600.0,49.0531,49.0531,49.0094,49.0356,20600.0
2014-12-18 14:50:00,56.04,56.06,56.02,56.04,36300.0,49.0269,49.0444,49.0094,49.0269,36300.0
2014-12-18 15:00:00,56.05,56.07,56.02,56.05,30300.0,49.0356,49.0531,49.0094,49.0356,30300.0
2014-12-18 15:10:00,56.04,56.18,55.9,55.96,76900.0,49.0269,49.1493,48.9044,48.9569,76900.0
2014-12-18 15:20:00,55.96,55.97,55.77,55.84,25200.0,48.9569,48.9656,48.7907,48.8519,25200.0
2014-12-18 15:30:00,55.84,55.9,55.77,55.8,33600.0,48.8519,48.9044,48.7907,48.8169,33600.0
2014-12-18 15:40:00,55.81,55.85,55.79,55.83,60100.0,48.8256,48.8606,48.8081,48.8431,60100.0
2014-12-18 15:50:00,55.83,55.9,55.79,55.9,177900.0,48.8431,48.9044,48.8081,48.9044,177900.0
2014-12-19 09:30:00,55.9,56.02,55.85,56.01,125000.0,48.9044,49.0094,48.8606,49.0006,125000.0
2014-12-19 09:40:00,56.06,56.09,55.95,55.98,18600.0,49.0444,49.0706,48.9481,48.9744,18600.0
2014-12-19 09:50:00,55.98,56.0,55.88,55.93,8700.0,48.9744,48.9919,48.8869,48.9306,8700.0
2014-12-19 10:00:00,55.9,56.06,55.85,56.06,13500.0,48.9044,49.0444,48.8606,49.0444,13500.0
2014-12-19 10:10:00,56.06,56.09,55.99,56.04,9700.0,49.0444,49.0706,48.9831,49.0269,9700.0
2014-12-19 10:20:00,56.02,56.07,56.0,56.07,8100.0,49.0094,49.0531,48.9919,49.0531,8100.0
2014-12-19 10:30:00,56.09,56.1,55.97,56.0,13400.0,49.0706,49.0794,48.9656,48.9919,13400.0
2014-12-19 10:40:00,56.01,56.05,55.86,55.89,8000.0,49.0006,49.0356,48.8694,48.8956,8000.0
2014-12-19 10:50:00,55.85,55.96,55.85,55.94,5300.0,48.8606,48.9569,48.8606,48.9394,5300.0
2014-12-19 11:00:00,55.94,55.94,55.74,55.74,10000.0,48.9394,48.9394,48.7644,48.7644,10000.0
2014-12-19 11:10:00,55.71,55.71,55.6,55.6,12200.0,48.7382,48.7382,48.6419,48.6419,12200.0
2014-12-19 11:20:00,55.6,55.63,55.57,55.59,7200.0,48.6419,48.6682,48.6157,48.6332,7200.0
2014-12-19 11:30:00,55.6,55.65,55.57,55.65,7900.0,48.6419,48.6857,48.6157,48.6857,7900.0
2014-12-19 11:40:00,55.67,55.68,55.64,55.64,5000.0,48.7032,48.7119,48.6769,48.6769,5000.0
2014-12-19 11:50:00,55.63,55.66,55.62,55.65,4100.0,48.6682,48.6944,48.6594,48.6857,4100.0
2014-12-19 12:00:00,55.63,55.66,55.56,55.63,9000.0,48.6682,48.6944,48.6069,48.6682,9000.0
2014-12-19 12:10:00,55.63,55.65,55.58,55.59,5100.0,48.6682,48.6857,48.6244,48.6332,5100.0
2014-12-19 12:20:00,55.58,55.58,55.51,55.52,3300.0,48.6244,48.6244,48.5632,48.5719,3300.0
2014-12-19 12:30:00,55.51,55.58,55.51,55.56,5400.0,48.5632,48.6244,48.5632,48.6069,5400.0
2014-12-19 12:40:00,55.55,55.6,55.54,55.57,3600.0,48.5982,48.6419,48.5894,48.6157,3600.0
2014-12-19 12:50:00,55.58,55.61,55.54,55.56,11100.0,48.6244,48.6507,48.5894,48.6069,11100.0
2014-12-19 13:00:00,55.56,55.57,55.5,55.53,9500.0,48.6069,48.6157,48.5544,48.5807,9500.0
2014-12-19 13:10:00,55.54,55.58,55.51,55.52,16400.0,48.5894,48.6244,48.5632,48.5719,16400.0
2014-12-19 13:20:00,55.52,55.57,55.49,55.53,9700.0,48.5719,48.6157,48.5457,48.5807,9700.0
2014-12-19 13:30:00,55.52,55.53,55.43,55.43,6000.0,48.5719,48.5807,48.4932,48.4932,6000.0
2014-12-19 13:40:00,55.44,55.52,55.44,55.52,13800.0,48.5019,48.5719,48.5019,48.5719,13800.0
2014-12-19 13:50:00,55.52,55.62,55.52,55.59,8000.0,48.5719,48.6594,48.5719,48.6332,8000.0
2014-12-19 14:00:00,55.59,55.7,55.58,55.67,10300.0,48.6332,48.7294,48.6244,48.7032,10300.0
2014-12-19 14:10:00,55.68,55.73,55.67,55.7,8100.0,48.7119,48.7557,48.7032,48.7294,8100.0
2014-12-19 14:20:00,55.7,55.72,55.68,55.69,13300.0,48.7294,48.7469,48.7119,48.7207,13300.0
2014-12-19 14:30:00,55.69,55.78,55.69,55.72,12600.0,48.7207,48.7994,48.7207,48.7469,12600.0
2014-12-19 14:40:00,55.72,55.79,55.72,55.78,9500.0,48.7469,48.8081,48.7469,48.7994,9500.0
2014-12-19 14:50:00,55.78,55.9,55.77,55.86,17300.0,48.7994,48.9044,48.7907,48.8694,17300.0
2014-12-19 15:00:00,55.89,55.92,55.83,55.92,12100.0,48.8956,48.9219,48.8431,48.9219,12100.0
2014-12-19 15:10:00,55.91,56.05,55.88,56.05,17100.0,48.9131,49.0356,48.8869,49.0356,17100.0
2014-12-19 15:20:00,56.05,56.18,56.05,56.18,19900.0,49.0356,49.1493,49.0356,49.1493,19900.0
2014-12-19 15:30:00,56.2,56.25,56.18,56.23,40800.0,49.1668,49.2106,49.1493,49.1931,40800.0
2014-12-19 15:40:00,56.23,56.28,56.15,56.21,76900.0,49.1931,49.2368,49.1231,49.1756,76900.0
2014-12-19 15:50:00,56.2,56.4,56.2,56.29,179700.0,49.1668,49.3418,49.1668,49.2456,179700.0
2014-12-22 09:30:00,56.33,56.85,56.08,56.73,21100.0,49.2806,49.7355,49.0619,49.6305,21100.0
2014-12-22 09:40:00,56.73,56.94,56.64,56.87,13500.0,49.6305,49.8142,49.5518,49.753,13500.0
2014-12-22 09:50:00,56.8,56.88,56.78,56.81,28700.0,49.6918,49.7617,49.6743,49.7005,28700.0
2014-12-22 10:00:00,56.85,57.0,56.82,56.93,19300.0,49.7355,49.8667,49.7092,49.8055,19300.0
2014-12-22 10:10:00,56.97,56.99,56.82,56.86,11700.0,49.8405,49.858,49.7092,49.7442,11700.0
2014-12-22 10:20:00,56.82,56.82,56.62,56.7,8500.0,49.7092,49.7092,49.5343,49.6043,8500.0
2014-12-22 10:30:00,56.7,56.74,56.65,56.71,13200.0,49.6043,49.6393,49.5605,49.613,13200.0
2014-12-22 10:40:00,56.72,56.72,56.65,56.68,8400.0,49.6218,49.6218,49.5605,49.5868,8400.0
2014-12-22 10:50:00,56.69,56.74,56.67,56.69,8300.0,49.5955,49.6393,49.578,49.5955,8300.0
2014-12-22 11:00:00,56.68,56.69,56.56,56.58,10400.0,49.5868,49.5955,49.4818,49.4993,10400.0
2014-12-22 11:10:00,56.6,56.6,56.56,56.59,5500.0,49.5168,49.5168,49.4818,49.508,5500.0
2014-12-22 11:20:00,56.59,56.66,56.55,56.64,16500.0,49.508,49.5693,49.473,49.5518,16500.0
2014-12-22 11:30:00,56.64,56.71,56.62,56.67,9600.0,49.5518,49.613,49.5343,49.578,9600.0
2014-12-22 11:40:00,56.67,56.7,56.65,56.66,3900.0,49.578,49.6043,49.5605,49.5693,3900.0
2014-12-22 11:50:00,56.65,56.7,56.63,56.65,47900.0,49.5605,49.6043,49.543,49.5605,47900.0
2014-12-22 12:00:00,56.66,56.66,56.6,56.61,14100.0,49.5693,49.5693,49.5168,49.5255,14100.0
2014-12-22 12:10:00,56.61,56.66,56.56,56.65,12800.0,49.5255,49.5693,49.4818,49.5605,12800.0
2014-12-22 12:20:00,56.63,56.65,56.55,56.56,8500.0,49.543,49.5605,49.473,49.4818,8500.0
2014-12-22 12:30:00,56.56,56.59,56.54,56.58,7100.0,49.4818,49.508,49.4643,49.4993,7100.0
2014-12-22 12:40:00,56.61,56.61,56.57,56.58,4800.0,49.5255,49.5255,49.4905,49.4993,4800.0
2014-12-22 12:50:00,56.59,56.63,56.59,56.61,6800.0,49.508,49.543,49.508,49.5255,6800.0
2014-12-22 13:00:00,56.64,56.64,56.59,56.6,6000.0,49.5518,49.5518,49.508,49.5168,6000.0
2014-12-22 13:10:00,56.6,56.77,56.6,56.73,24400.0,49.5168,49.6655,49.5168,49.6305,24400.0
2014-12-22 13:20:00,56.73,56.73,56.67,56.7,3400.0,49.6305,49.6305,49.578,49.6043,3400.0
2014-12-22 13:30:00,56.7,56.7,56.64,56.64,3900.0,49.6043,49.6043,49.5518,49.5518,3900.0
2014-12-22 13:40:00,56.64,56.65,56.62,56.64,4600.0,49.5518,49.5605,49.5343,49.5518,4600.0
2014-12-22 13:50:00,56.63,56.67,56.62,56.65,9100.0,49.543,49.578,49.5343,49.5605,9100.0
2014-12-22 14:00:00,56.65,56.66,56.64,56.66,6300.0,49.5605,49.5693,49.5518,49.5693,6300.0
2014-12-22 14:10:00,56.66,56.66,56.62,56.63,5900.0,49.5693,49.5693,49.5343,49.543,5900.0
2014-12-22 14:20:00,56.63,56.75,56.62,56.75,17400.0,49.543,49.648,49.5343,49.648,17400.0
2014-12-22 14:30:00,56.75,56.76,56.7,56.7,9200.0,49.648,49.6568,49.6043,49.6043,9200.0
2014-12-22 14:40:00,56.69,56.71,56.64,56.69,8800.0,49.5955,49.613,49.5518,49.5955,8800.0
2014-12-22 14:50:00,56.7,56.74,56.69,56.72,8900.0,49.6043,49.6393,49.5955,49.6218,8900.0
2014-12-22 15:00:00,56.73,56.75,56.72,56.74,17100.0,49.6305,49.648,49.6218,49.6393,17100.0
2014-12-22 15:10:00,56.73,56.75,56.69,56.7,9000.0,49.6305,49.648,49.5955,49.6043,9000.0
2014-12-22 15:20:00,56.71,56.8,56.7,56.8,23600.0,49.613,49.6918,49.6043,49.6918,23600.0
2014-12-22 15:30:00,56.8,56.88,56.79,56.8,75500.0,49.6918,49.7617,49.683,49.6918,75500.0
2014-12-22 15:40:00,56.81,56.86,56.78,56.8,23100.0,49.7005,49.7442,49.6743,49.6918,23100.0
2014-12-22 15:50:00,56.8,56.83,56.71,56.8,60400.0,49.6918,49.718,49.613,49.6918,60400.0
2014-12-23 09:30:00,57.0,57.0,56.67,56.78,18100.0,49.8667,49.8667,49.578,49.6743,18100.0
2014-12-23 09:40:00,56.78,56.78,56.43,56.55,6100.0,49.6743,49.6743,49.3681,49.473,6100.0
2014-12-23 09:50:00,56.59,56.69,56.59,56.68,5000.0,49.508,49.5955,49.508,49.5868,5000.0
2014-12-23 10:00:00,56.61,56.77,56.56,56.61,13500.0,49.5255,49.6655,49.4818,49.5255,13500.0
2014-12-23 10:10:00,56.6,56.6,56.42,56.42,7500.0,49.5168,49.5168,49.3593,49.3593,7500.0
2014-12-23 10:20:00,56.42,56.52,56.36,56.47,18500.0,49.3593,49.4468,49.3068,49.403,18500.0
2014-12-23 10:30:00,56.48,56.52,56.32,56.33,20100.0,49.4118,49.4468,49.2718,49.2806,20100.0
2014-12-23 10:40:00,56.31,56.31,56.23,56.27,10900.0,49.2631,49.2631,49.1931,49.2281,10900.0
2014-12-23 10:50:00,56.27,56.52,56.27,56.46,19000.0,49.2281,49.4468,49.2281,49.3943,19000.0
2014-12-23 11:00:00,56.47,56.51,56.39,56.49,14000.0,49.403,49.438,49.3331,49.4205,14000.0
2014-12-23 11:10:00,56.49,56.51,56.46,56.5,11900.0,49.4205,49.438,49.3943,49.4293,11900.0
2014-12-23 11:20:00,56.5,56.51,56.47,56.49,7900.0,49.4293,49.438,49.403,49.4205,7900.0
2014-12-23 11:30:00,56.49,56.58,56.48,56.52,9000.0,49.4205,49.4993,49.4118,49.4468,9000.0
2014-12-23 11:40:00,56.5,56.6,56.5,56.58,13000.0,49.4293,49.5168,49.4293,49.4993,13000.0
2014-12-23 11:50:00,56.56,56.58,56.5,56.5,8200.0,49.4818,49.4993,49.4293,49.4293,8200.0
2014-12-23 12:00:00,56.5,56.53,56.5,56.51,110300.0,49.4293,49.4555,49.4293,49.438,110300.0
2014-12-23 12:10:00,56.5,56.5,56.47,56.47,5000.0,49.4293,49.4293,49.403,49.403,5000.0
2014-12-23 12:20:00,56.48,56.54,56.45,56.51,9200.0,49.4118,49.4643,49.3856,49.438,9200.0
2014-12-23 12:30:00,56.51,56.61,56.5,56.59,20500.0,49.438,49.5255,49.4293,49.508,20500.0
2014-12-23 12:40:00,56.59,56.76,56.58,56.73,9000.0,49.508,49.6568,49.4993,49.6305,9000.0
2014-12-23 12:50:00,56.72,56.74,56.69,56.73,3100.0,49.6218,49.6393,49.5955,49.6305,3100.0
2014-12-23 13:00:00,56.73,56.74,56.68,56.7,4600.0,49.6305,49.6393,49.5868,49.6043,4600.0
2014-12-23 13:10:00,56.7,56.72,56.68,56.7,3500.0,49.6043,49.6218,49.5868,49.6043,3500.0
2014-12-23 13:20:00,56.69,56.69,56.54,56.56,10500.0,49.5955,49.5955,49.4643,49.4818,10500.0
2014-12-23 13:30:00,56.56,56.6,56.53,56.55,15500.0,49.4818,49.5168,49.4555,49.473,15500.0
2014-12-23 13:40:00,56.57,56.64,56.56,56.63,5000.0,49.4905,49.5518,49.4818,49.543,5000.0
2014-12-23 13:50:00,56.63,56.77,56.63,56.73,16100.0,49.543,49.6655,49.543,49.6305,16100.0
2014-12-23 14:00:00,56.72,56.81,56.71,56.8,30200.0,49.6218,49.7005,49.613,49.6918,30200.0
2014-12-23 14:10:00,56.8,56.81,56.75,56.8,27600.0,49.6918,49.7005,49.648,49.6918,27600.0
2014-12-23 14:20:00,56.8,56.82,56.79,56.81,11400.0,49.6918,49.7092,49.683,49.7005,11400.0
2014-12-23 14:30:00,56.82,56.82,56.74,56.79,34400.0,49.7092,49.7092,49.6393,49.683,34400.0
2014-12-23 14:40:00,56.78,56.81,56.78,56.78,19800.0,49.6743,49.7005,49.6743,49.6743,19800.0
2014-12-23 14:50:00,56.8,56.86,56.79,56.85,24800.0,49.6918,49.7442,49.683,49.7355,24800.0
2014-12-23 15:00:00,56.85,56.88,56.83,56.85,27600.0,49.7355,49.7617,49.718,49.7355,27600.0
2014-12-23 15:10:00,56.86,56.9,56.78,56.78,87200.0,49.7442,49.7792,49.6743,49.6743,87200.0
2014-12-23 15:20:00,56.78,56.89,56.71,56.84,58000.0,49.6743,49.7705,49.613,49.7267,58000.0
2014-12-23 15:30:00,56.84,56.97,56.8,56.95,32900.0,49.7267,49.8405,49.6918,49.823,32900.0
2014-12-23 15:40:00,56.95,56.98,56.85,56.91,48600.0,49.823,49.8492,49.7355,49.788,48600.0
2014-12-23 15:50:00,56.91,57.02,56.91,56.97,77900.0,49.788,49.8842,49.788,49.8405,77900.0
2014-12-24 09:30:00,57.03,57.03,56.62,56.9,7300.0,49.893,49.893,49.5343,49.7792,7300.0
2014-12-24 09:40:00,56.95,57.18,56.93,57.18,11100.0,49.823,50.0242,49.8055,50.0242,11100.0
2014-12-24 09:50:00,57.12,57.12,57.01,57.12,7900.0,49.9717,49.9717,49.8755,49.9717,7900.0
2014-12-24 10:00:00,57.17,57.17,57.0,57.09,17500.0,50.0154,50.0154,49.8667,49.9455,17500.0
2014-12-24 10:10:00,57.09,57.25,57.08,57.21,13700.0,49.9455,50.0854,49.9367,50.0504,13700.0
2014-12-24 10:20:00,57.21,57.29,57.19,57.23,16600.0,50.0504,50.1204,50.0329,50.0679,16600.0
2014-12-24 10:30:00,57.22,57.23,57.18,57.2,9200.0,50.0592,50.0679,50.0242,50.0417,9200.0
2014-12-24 10:40:00,57.2,57.24,57.19,57.19,9700.0,50.0417,50.0767,50.0329,50.0329,9700.0
2014-12-24 10:50:00,57.16,57.24,57.16,57.21,7800.0,50.0067,50.0767,50.0067,50.0504,7800.0
2014-12-24 11:00:00,57.21,57.24,57.17,57.21,7100.0,50.0504,50.0767,50.0154,50.0504,7100.0
2014-12-24 11:10:00,57.22,57.22,57.16,57.21,16400.0,50.0592,50.0592,50.0067,50.0504,16400.0
2014-12-24 11:20:00,57.21,57.21,57.15,57.19,7100.0,50.0504,50.0504,49.998,50.0329,7100.0
2014-12-24 11:30:00,57.19,57.22,57.16,57.18,10600.0,50.0329,50.0592,50.0067,50.0242,10600.0
2014-12-24 11:40:00,57.19,57.23,57.16,57.23,9300.0,50.0329,50.0679,50.0067,50.0679,9300.0
2014-12-24 11:50:00,57.23,57.28,57.17,57.28,14700.0,50.0679,50.1117,50.0154,50.1117,14700.0
2014-12-24 12:00:00,57.28,57.32,57.26,57.29,31800.0,50.1117,50.1467,50.0942,50.1204,31800.0
2014-12-24 12:10:00,57.28,57.33,57.27,57.28,9700.0,50.1117,50.1554,50.1029,50.1117,9700.0
2014-12-24 12:20:00,57.29,57.31,57.24,57.25,16100.0,50.1204,50.1379,50.0767,50.0854,16100.0
2014-12-24 12:30:00,57.25,57.32,57.2,57.3,50100.0,50.0854,50.1467,50.0417,50.1292,50100.0
2014-12-24 12:40:00,57.3,57.41,57.29,57.39,45400.0,50.1292,50.2254,50.1204,50.2079,45400.0
2014-12-24 12:50:00,57.39,57.42,57.37,57.39,44500.0,50.2079,50.2342,50.1904,50.2079,44500.0
2014-12-26 09:30:00,57.48,57.48,57.24,57.48,5800.0,50.2867,50.2867,50.0767,50.2867,5800.0
2014-12-26 09:40:00,57.46,57.55,57.39,57.52,11000.0,50.2692,50.3479,50.2079,50.3216,11000.0
2014-12-26 09:50:00,57.52,57.57,57.46,57.5,11600.0,50.3216,50.3654,50.2692,50.3041,11600.0
2014-12-26 10:00:00,57.51,57.53,57.46,57.48,6000.0,50.3129,50.3304,50.2692,50.2867,6000.0
2014-12-26 10:10:00,57.48,57.49,57.44,57.45,3500.0,50.2867,50.2954,50.2517,50.2604,3500.0
2014-12-26 10:20:00,57.45,57.46,57.43,57.43,3700.0,50.2604,50.2692,50.2429,50.2429,3700.0
2014-12-26 10:30:00,57.42,57.42,57.39,57.4,2600.0,50.2342,50.2342,50.2079,50.2167,2600.0
2014-12-26 10:40:00,57.4,57.48,57.4,57.48,3900.0,50.2167,50.2867,50.2167,50.2867,3900.0
2014-12-26 10:50:00,57.46,57.47,57.45,57.45,2800.0,50.2692,50.2779,50.2604,50.2604,2800.0
2014-12-26 11:00:00,57.45,57.47,57.45,57.46,5200.0,50.2604,50.2779,50.2604,50.2692,5200.0
2014-12-26 11:10:00,57.45,57.46,57.43,57.44,4000.0,50.2604,50.2692,50.2429,50.2517,4000.0
2014-12-26 11:20:00,57.42,57.43,57.38,57.38,4000.0,50.2342,50.2429,50.1992,50.1992,4000.0
2014-12-26 11:30:00,57.36,57.45,57.34,57.41,3800.0,50.1817,50.2604,50.1642,50.2254,3800.0
2014-12-26 11:40:00,57.4,57.42,57.39,57.39,1900.0,50.2167,50.2342,50.2079,50.2079,1900.0
2014-12-26 11:50:00,57.42,57.42,57.35,57.4,2700.0,50.2342,50.2342,50.1729,50.2167,2700.0
2014-12-26 12:00:00,57.4,57.41,57.37,57.38,3100.0,50.2167,50.2254,50.1904,50.1992,3100.0
2014-12-26 12:10:00,57.37,57.46,57.37,57.42,3100.0,50.1904,50.2692,50.1904,50.2342,3100.0
2014-12-26 12:20:00,57.46,57.49,57.39,57.39,3500.0,50.2692,50.2954,50.2079,50.2079,3500.0
2014-12-26 12:30:00,57.43,57.45,57.41,57.42,3100.0,50.2429,50.2604,50.2254,50.2342,3100.0
2014-12-26 12:40:00,57.41,57.49,57.41,57.46,3400.0,50.2254,50.2954,50.2254,50.2692,3400.0
2014-12-26 12:50:00,57.46,57.5,57.45,57.49,2300.0,50.2692,50.3041,50.2604,50.2954,2300.0
2014-12-26 13:00:00,57.49,57.5,57.44,57.45,4100.0,50.2954,50.3041,50.2517,50.2604,4100.0
2014-12-26 13:10:00,57.45,57.49,57.44,57.47,2500.0,50.2604,50.2954,50.2517,50.2779,2500.0
2014-12-26 13:20:00,57.49,57.5,57.45,57.46,4300.0,50.2954,50.3041,50.2604,50.2692,4300.0
2014-12-26 13:30:00,57.46,57.5,57.45,57.48,5400.0,50.2692,50.3041,50.2604,50.2867,5400.0
2014-12-26 13:40:00,57.48,57.51,57.46,57.48,4400.0,50.2867,50.3129,50.2692,50.2867,4400.0
2014-12-26 13:50:00,57.5,57.52,57.48,57.5,5000.0,50.3041,50.3216,50.2867,50.3041,5000.0
2014-12-26 14:00:00,57.5,57.52,57.48,57.48,5900.0,50.3041,50.3216,50.2867,50.2867,5900.0
2014-12-26 14:10:00,57.48,57.49,57.46,57.46,3400.0,50.2867,50.2954,50.2692,50.2692,3400.0
2014-12-26 14:20:00,57.47,57.48,57.45,57.46,9100.0,50.2779,50.2867,50.2604,50.2692,9100.0
2014-12-26 14:30:00,57.46,57.49,57.46,57.49,4800.0,50.2692,50.2954,50.2692,50.2954,4800.0
2014-12-26 14:40:00,57.47,57.48,57.45,57.45,6200.0,50.2779,50.2867,50.2604,50.2604,6200.0
2014-12-26 14:50:00,57.45,57.46,57.4,57.45,8800.0,50.2604,50.2692,50.2167,50.2604,8800.0
2014-12-26 15:00:00,57.45,57.47,57.44,57.46,9100.0,50.2604,50.2779,50.2517,50.2692,9100.0
2014-12-26 15:10:00,57.47,57.47,57.45,57.45,5500.0,50.2779,50.2779,50.2604,50.2604,5500.0
2014-12-26 15:20:00,57.46,57.47,57.44,57.44,5900.0,50.2692,50.2779,50.2517,50.2517,5900.0
2014-12-26 15:30:00,57.44,57.46,57.44,57.45,9000.0,50.2517,50.2692,50.2517,50.2604,9000.0
2014-12-26 15:40:00,57.44,57.47,57.42,57.42,12900.0,50.2517,50.2779,50.2342,50.2342,12900.0
2014-12-26 15:50:00,57.42,57.42,57.34,57.36,22500.0,50.2342,50.2342,50.1642,50.1817,22500.0
2014-12-29 09:30:00,57.31,57.48,56.95,57.37,26700.0,50.1379,50.2867,49.823,50.1904,26700.0
2014-12-29 09:40:00,57.29,57.48,57.24,57.35,11400.0,50.1204,50.2867,50.0767,50.1729,11400.0
2014-12-29 09:50:00,57.38,57.41,57.29,57.36,9000.0,50.1992,50.2254,50.1204,50.1817,9000.0
2014-12-29 10:00:00,57.37,57.44,57.33,57.37,11000.0,50.1904,50.2517,50.1554,50.1904,11000.0
2014-12-29 10:10:00,57.35,57.47,57.35,57.38,7200.0,50.1729,50.2779,50.1729,50.1992,7200.0
2014-12-29 10:20:00,57.38,57.41,57.34,57.37,6200.0,50.1992,50.2254,50.1642,50.1904,6200.0
2014-12-29 10:30:00,57.37,57.37,57.28,57.33,9100.0,50.1904,50.1904,50.1117,50.1554,9100.0
2014-12-29 10:40:00,57.34,57.39,57.33,57.38,6800.0,50.1642,50.2079,50.1554,50.1992,6800.0
2014-12-29 10:50:00,57.37,57.41,57.36,57.37,7400.0,50.1904,50.2254,50.1817,50.1904,7400.0
2014-12-29 11:00:00,57.38,57.47,57.37,57.45,5500.0,50.1992,50.2779,50.1904,50.2604,5500.0
2014-12-29 11:10:00,57.47,57.5,57.39,57.39,7400.0,50.2779,50.3041,50.2079,50.2079,7400.0
2014-12-29 11:20:00,57.4,57.4,57.29,57.3,11400.0,50.2167,50.2167,50.1204,50.1292,11400.0
2014-12-29 11:30:00,57.31,57.34,57.17,57.21,17800.0,50.1379,50.1642,50.0154,50.0504,17800.0
2014-12-29 11:40:00,57.21,57.21,57.13,57.15,10500.0,50.0504,50.0504,49.9805,49.998,10500.0
2014-12-29 11:50:00,57.15,57.16,57.12,57.14,7100.0,49.998,50.0067,49.9717,49.9892,7100.0
2014-12-29 12:00:00,57.15,57.16,57.14,57.14,6800.0,49.998,50.0067,49.9892,49.9892,6800.0
2014-12-29 12:10:00,57.15,57.16,57.14,57.14,4300.0,49.998,50.0067,49.9892,49.9892,4300.0
2014-12-29 12:20:00,57.15,57.18,57.14,57.16,15000.0,49.998,50.0242,49.9892,50.0067,15000.0
2014-12-29 12:30:00,57.14,57.19,57.14,57.16,4200.0,49.9892,50.0329,49.9892,50.0067,4200.0
2014-12-29 12:40:00,57.17,57.19,57.14,57.19,4500.0,50.0154,50.0329,49.9892,50.0329,4500.0
2014-12-29 12:50:00,57.19,57.19,57.15,57.19,7900.0,50.0329,50.0329,49.998,50.0329,7900.0
2014-12-29 13:00:00,57.19,57.2,57.15,57.2,6700.0,50.0329,50.0417,49.998,50.0417,6700.0
2014-12-29 13:10:00,57.21,57.21,57.14,57.16,9700.0,50.0504,50.0504,49.9892,50.0067,9700.0
2014-12-29 13:20:00,57.17,57.19,57.12,57.12,10100.0,50.0154,50.0329,49.9717,49.9717,10100.0
2014-12-29 13:30:00,57.12,57.12,57.06,57.07,5300.0,49.9717,49.9717,49.9192,49.928,5300.0
2014-12-29 13:40:00,57.08,57.11,57.07,57.1,11300.0,49.9367,49.963,49.928,49.9542,11300.0
2014-12-29 13:50:00,57.1,57.19,57.1,57.14,8100.0,49.9542,50.0329,49.9542,49.9892,8100.0
2014-12-29 14:00:00,57.14,57.14,57.08,57.08,6300.0,49.9892,49.9892,49.9367,49.9367,6300.0
2014-12-29 14:10:00,57.08,57.09,57.01,57.01,7600.0,49.9367,49.9455,49.8755,49.8755,7600.0
2014-12-29 14:20:00,57.02,57.09,56.99,57.08,10100.0,49.8842,49.9455,49.858,49.9367,10100.0
2014-12-29 14:30:00,57.08,57.12,57.08,57.12,8300.0,49.9367,49.9717,49.9367,49.9717,8300.0
2014-12-29 14:40:00,57.1,57.1,57.04,57.05,8600.0,49.9542,49.9542,49.9017,49.9105,8600.0
2014-12-29 14:50:00,57.05,57.08,57.0,57.05,10400.0,49.9105,49.9367,49.8667,49.9105,10400.0
2014-12-29 15:00:00,57.04,57.05,56.96,57.0,27900.0,49.9017,49.9105,49.8317,49.8667,27900.0
2014-12-29 15:10:00,57.0,57.01,56.99,57.0,14300.0,49.8667,49.8755,49.858,49.8667,14300.0
2014-12-29 15:20:00,57.0,57.02,56.99,57.01,10600.0,49.8667,49.8842,49.858,49.8755,10600.0
2014-12-29 15:30:00,57.02,57.08,56.98,56.99,18100.0,49.8842,49.9367,49.8492,49.858,18100.0
2014-12-29 15:40:00,56.99,57.01,56.95,56.95,20300.0,49.858,49.8755,49.823,49.823,20300.0
2014-12-29 15:50:00,56.95,56.99,56.87,56.89,48500.0,49.823,49.858,49.753,49.7705,48500.0
2014-12-30 09:30:00,56.81,57.14,56.46,57.0,13600.0,49.7005,49.9892,49.3943,49.8667,13600.0
2014-12-30 09:40:00,57.01,57.17,56.96,56.96,6500.0,49.8755,50.0154,49.8317,49.8317,6500.0
2014-12-30 09:50:00,56.99,56.99,56.79,56.79,6600.0,49.858,49.858,49.683,49.683,6600.0
2014-12-30 10:00:00,56.82,56.91,56.74,56.91,8400.0,49.7092,49.788,49.6393,49.788,8400.0
2014-12-30 10:10:00,56.93,57.15,56.93,57.09,6200.0,49.8055,49.998,49.8055,49.9455,6200.0
2014-12-30 10:20:00,57.09,57.09,56.97,56.98,10400.0,49.9455,49.9455,49.8405,49.8492,10400.0
2014-12-30 10:30:00,56.98,57.0,56.94,56.94,6100.0,49.8492,49.8667,49.8142,49.8142,6100.0
2014-12-30 10:40:00,56.94,57.01,56.93,57.0,11900.0,49.8142,49.8755,49.8055,49.8667,11900.0
2014-12-30 10:50:00,57.01,57.01,56.98,57.0,12500.0,49.8755,49.8755,49.8492,49.8667,12500.0
2014-12-30 11:00:00,57.0,57.0,56.93,56.93,5900.0,49.8667,49.8667,49.8055,49.8055,5900.0
2014-12-30 11:10:00,56.92,56.92,56.82,56.9,4600.0,49.7967,49.7967,49.7092,49.7792,4600.0
2014-12-30 11:20:00,56.92,57.01,56.9,57.0,5900.0,49.7967,49.8755,49.7792,49.8667,5900.0
2014-12-30 11:30:00,56.98,57.0,56.93,56.98,6000.0,49.8492,49.8667,49.8055,49.8492,6000.0
2014-12-30 11:40:00,56.96,57.0,56.96,56.96,4600.0,49.8317,49.8667,49.8317,49.8317,4600.0
2014-12-30 11:50:00,56.96,56.96,56.94,56.95,2800.0,49.8317,49.8317,49.8142,49.823,2800.0
2014-12-30 12:00:00,56.95,57.0,56.95,56.97,3700.0,49.823,49.8667,49.823,49.8405,3700.0
2014-12-30 12:10:00,56.96,56.99,56.96,56.97,3000.0,49.8317,49.858,49.8317,49.8405,3000.0
2014-12-30 12:20:00,56.98,56.98,56.9,56.9,9400.0,49.8492,49.8492,49.7792,49.7792,9400.0
2014-12-30 12:30:00,56.91,56.91,56.87,56.9,7300.0,49.788,49.788,49.753,49.7792,7300.0
2014-12-30 12:40:00,56.89,56.89,56.79,56.8,13300.0,49.7705,49.7705,49.683,49.6918,13300.0
2014-12-30 12:50:00,56.8,56.81,56.79,56.8,7200.0,49.6918,49.7005,49.683,49.6918,7200.0
2014-12-30 13:00:00,56.8,56.81,56.75,56.76,10200.0,49.6918,49.7005,49.648,49.6568,10200.0
2014-12-30 13:10:00,56.77,56.78,56.75,56.76,5200.0,49.6655,49.6743,49.648,49.6568,5200.0
2014-12-30 13:20:00,56.76,56.77,56.71,56.73,13800.0,49.6568,49.6655,49.613,49.6305,13800.0
2014-12-30 13:30:00,56.73,56.76,56.68,56.72,14900.0,49.6305,49.6568,49.5868,49.6218,14900.0
2014-12-30 13:40:00,56.73,56.76,56.69,56.74,12700.0,49.6305,49.6568,49.5955,49.6393,12700.0
2014-12-30 13:50:00,56.75,56.82,56.73,56.8,7100.0,49.648,49.7092,49.6305,49.6918,7100.0
2014-12-30 14:00:00,56.78,56.84,56.78,56.83,5300.0,49.6743,49.7267,49.6743,49.718,5300.0
2014-12-30 14:10:00,56.84,56.88,56.82,56.85,9100.0,49.7267,49.7617,49.7092,49.7355,9100.0
2014-12-30 14:20:00,56.86,56.93,56.85,56.92,5400.0,49.7442,49.8055,49.7355,49.7967,5400.0
2014-12-30 14:30:00,56.91,56.97,56.88,56.94,13400.0,49.788,49.8405,49.7617,49.8142,13400.0
2014-12-30 14:40:00,56.94,56.95,56.9,56.92,5200.0,49.8142,49.823,49.7792,49.7967,5200.0
2014-12-30 14:50:00,56.94,56.96,56.92,56.95,6500.0,49.8142,49.8317,49.7967,49.823,6500.0
2014-12-30 15:00:00,56.94,56.94,56.86,56.87,4900.0,49.8142,49.8142,49.7442,49.753,4900.0
2014-12-30 15:10:00,56.87,56.87,56.8,56.81,6300.0,49.753,49.753,49.6918,49.7005,6300.0
2014-12-30 15:20:00,56.8,56.82,56.79,56.81,12000.0,49.6918,49.7092,49.683,49.7005,12000.0
2014-12-30 15:30:00,56.8,56.89,56.79,56.87,10800.0,49.6918,49.7705,49.683,49.753,10800.0
2014-12-30 15:40:00,56.88,56.88,56.78,56.8,15300.0,49.7617,49.7617,49.6743,49.6918,15300.0
2014-12-30 15:50:00,56.8,56.81,56.74,56.75,33900.0,49.6918,49.7005,49.6393,49.648,33900.0
2014-12-31 09:30:00,56.87,57.1,56.73,57.1,12700.0,49.753,49.9542,49.6305,49.9542,12700.0
2014-12-31 09:40:00,57.08,57.14,56.96,56.96,6600.0,49.9367,49.9892,49.8317,49.8317,6600.0
2014-12-31 09:50:00,56.94,57.01,56.89,56.99,10200.0,49.8142,49.8755,49.7705,49.858,10200.0
2014-12-31 10:00:00,57.02,57.18,57.0,57.05,18900.0,49.8842,50.0242,49.8667,49.9105,18900.0
2014-12-31 10:10:00,57.06,57.06,56.93,56.95,5300.0,49.9192,49.9192,49.8055,49.823,5300.0
2014-12-31 10:20:00,56.95,57.08,56.92,57.05,18100.0,49.823,49.9367,49.7967,49.9105,18100.0
2014-12-31 10:30:00,57.07,57.07,57.02,57.03,4700.0,49.928,49.928,49.8842,49.893,4700.0
2014-12-31 10:40:00,57.02,57.07,57.0,57.02,15000.0,49.8842,49.928,49.8667,49.8842,15000.0
2014-12-31 10:50:00,57.03,57.06,57.01,57.02,10300.0,49.893,49.9192,49.8755,49.8842,10300.0
2014-12-31 11:00:00,57.01,57.01,56.9,56.9,7800.0,49.8755,49.8755,49.7792,49.7792,7800.0
2014-12-31 11:10:00,56.91,56.93,56.81,56.82,12200.0,49.788,49.8055,49.7005,49.7092,12200.0
2014-12-31 11:20:00,56.83,57.0,56.83,56.93,9700.0,49.718,49.8667,49.718,49.8055,9700.0
2014-12-31 11:30:00,56.91,56.98,56.91,56.97,7700.0,49.788,49.8492,49.788,49.8405,7700.0
2014-12-31 11:40:00,56.96,57.0,56.92,56.98,12100.0,49.8317,49.8667,49.7967,49.8492,12100.0
2014-12-31 11:50:00,56.98,57.0,56.96,56.98,8900.0,49.8492,49.8667,49.8317,49.8492,8900.0
2014-12-31 12:00:00,56.98,57.0,56.97,56.98,9800.0,49.8492,49.8667,49.8405,49.8492,9800.0
2014-12-31 12:10:00,56.98,57.04,56.97,57.02,8300.0,49.8492,49.9017,49.8405,49.8842,8300.0
2014-12-31 12:20:00,57.03,57.03,56.93,56.96,14800.0,49.893,49.893,49.8055,49.8317,14800.0
2014-12-31 12:30:00,56.97,57.01,56.93,56.98,10200.0,49.8405,49.8755,49.8055,49.8492,10200.0
2014-12-31 12:40:00,56.97,56.99,56.95,56.97,9900.0,49.8405,49.858,49.823,49.8405,9900.0
2014-12-31 12:50:00,56.96,56.96,56.87,56.87,11000.0,49.8317,49.8317,49.753,49.753,11000.0
2014-12-31 13:00:00,56.86,56.89,56.8,56.84,11400.0,49.7442,49.7705,49.6918,49.7267,11400.0
2014-12-31 13:10:00,56.84,56.84,56.77,56.81,6200.0,49.7267,49.7267,49.6655,49.7005,6200.0
2014-12-31 13:20:00,56.81,56.85,56.75,56.76,6500.0,49.7005,49.7355,49.648,49.6568,6500.0
2014-12-31 13:30:00,56.75,56.79,56.74,56.74,8800.0,49.648,49.683,49.6393,49.6393,8800.0
2014-12-31 13:40:00,56.75,56.82,56.72,56.72,10300.0,49.648,49.7092,49.6218,49.6218,10300.0
2014-12-31 13:50:00,56.7,56.7,56.59,56.68,9800.0,49.6043,49.6043,49.508,49.5868,9800.0
2014-12-31 14:00:00,56.7,56.7,56.54,56.56,10200.0,49.6043,49.6043,49.4643,49.4818,10200.0
2014-12-31 14:10:00,56.56,56.57,56.5,56.55,6900.0,49.4818,49.4905,49.4293,49.473,6900.0
2014-12-31 14:20:00,56.55,56.6,56.53,56.57,7000.0,49.473,49.5168,49.4555,49.4905,7000.0
2014-12-31 14:30:00,56.57,56.59,56.49,56.49,7000.0,49.4905,49.508,49.4205,49.4205,7000.0
2014-12-31 14:40:00,56.47,56.49,56.41,56.43,10600.0,49.403,49.4205,49.3506,49.3681,10600.0
2014-12-31 14:50:00,56.43,56.49,56.42,56.45,7800.0,49.3681,49.4205,49.3593,49.3856,7800.0
2014-12-31 15:00:00,56.44,56.44,56.38,56.38,6600.0,49.3768,49.3768,49.3243,49.3243,6600.0
2014-12-31 15:10:00,56.41,56.5,56.41,56.5,6800.0,49.3506,49.4293,49.3506,49.4293,6800.0
2014-12-31 15:20:00,56.5,56.5,56.48,56.48,13000.0,49.4293,49.4293,49.4118,49.4118,13000.0
2014-12-31 15:30:00,56.48,56.49,56.42,56.43,9800.0,49.4118,49.4205,49.3593,49.3681,9800.0
2014-12-31 15:40:00,56.43,56.43,56.16,56.21,30100.0,49.3681,49.3681,49.1318,49.1756,30100.0
2014-12-31 15:50:00,56.2,56.21,56.06,56.07,71300.0,49.1668,49.1756,49.0444,49.0531,71300.0
2015-01-02 09:30:00,56.44,57.14,56.4,57.14,39700.0,49.3768,49.9892,49.3418,49.9892,39700.0
2015-01-02 09:40:00,57.15,57.17,57.0,57.14,33500.0,49.998,50.0154,49.8667,49.9892,33500.0
2015-01-02 09:50:00,57.16,57.39,56.96,56.96,41000.0,50.0067,50.2079,49.8317,49.8317,41000.0
2015-01-02 10:00:00,56.96,57.0,56.84,56.85,30100.0,49.8317,49.8667,49.7267,49.7355,30100.0
2015-01-02 10:10:00,56.85,56.9,56.67,56.7,30200.0,49.7355,49.7792,49.578,49.6043,30200.0
2015-01-02 10:20:00,56.74,57.08,56.74,57.07,14900.0,49.6393,49.9367,49.6393,49.928,14900.0
2015-01-02 10:30:00,57.06,57.21,57.02,57.14,36100.0,49.9192,50.0504,49.8842,49.9892,36100.0
2015-01-02 10:40:00,57.12,57.13,56.97,57.02,38000.0,49.9717,49.9805,49.8405,49.8842,38000.0
2015-01-02 10:50:00,57.05,57.05,56.95,57.04,25200.0,49.9105,49.9105,49.823,49.9017,25200.0
2015-01-02 11:00:00,57.05,57.05,56.82,56.9,16100.0,49.9105,49.9105,49.7092,49.7792,16100.0
2015-01-02 11:10:00,56.89,56.9,56.8,56.87,17100.0,49.7705,49.7792,49.6918,49.753,17100.0
2015-01-02 11:20:00,56.87,56.9,56.83,56.87,14400.0,49.753,49.7792,49.718,49.753,14400.0
2015-01-02 11:30:00,56.87,56.92,56.82,56.9,13500.0,49.753,49.7967,49.7092,49.7792,13500.0
2015-01-02 11:40:00,56.9,56.94,56.85,56.93,14100.0,49.7792,49.8142,49.7355,49.8055,14100.0
2015-01-02 11:50:00,56.94,57.0,56.87,57.0,10500.0,49.8142,49.8667,49.753,49.8667,10500.0
2015-01-02 12:00:00,56.99,57.0,56.96,56.97,12200.0,49.858,49.8667,49.8317,49.8405,12200.0
2015-01-02 12:10:00,56.96,56.96,56.86,56.93,10000.0,49.8317,49.8317,49.7442,49.8055,10000.0
2015-01-02 12:20:00,56.93,57.04,56.93,57.04,12100.0,49.8055,49.9017,49.8055,49.9017,12100.0
2015-01-02 12:30:00,57.03,57.15,57.02,57.15,9400.0,49.893,49.998,49.8842,49.998,9400.0
2015-01-02 12:40:00,57.14,57.15,57.06,57.08,9700.0,49.9892,49.998,49.9192,49.9367,9700.0
2015-01-02 12:50:00,57.07,57.1,57.03,57.04,9900.0,49.928,49.9542,49.893,49.9017,9900.0
2015-01-02 13:00:00,57.06,57.19,57.06,57.14,20300.0,49.9192,50.0329,49.9192,49.9892,20300.0
2015-01-02 13:10:00,57.13,57.16,57.02,57.15,11700.0,49.9805,50.0067,49.8842,49.998,11700.0
2015-01-02 13:20:00,57.15,57.17,56.97,56.97,9100.0,49.998,50.0154,49.8405,49.8405,9100.0
2015-01-02 13:30:00,56.97,57.04,56.95,57.0,17000.0,49.8405,49.9017,49.823,49.8667,17000.0
2015-01-02 13:40:00,56.99,57.05,56.97,57.02,15300.0,49.858,49.9105,49.8405,49.8842,15300.0
2015-01-02 13:50:00,57.01,57.1,56.99,57.08,11500.0,49.8755,49.9542,49.858,49.9367,11500.0
2015-01-02 14:00:00,57.08,57.08,57.01,57.05,14100.0,49.9367,49.9367,49.8755,49.9105,14100.0
2015-01-02 14:10:00,57.06,57.17,57.04,57.16,23800.0,49.9192,50.0154,49.9017,50.0067,23800.0
2015-01-02 14:20:00,57.16,57.24,57.13,57.23,18700.0,50.0067,50.0767,49.9805,50.0679,18700.0
2015-01-02 14:30:00,57.23,57.33,57.2,57.32,18400.0,50.0679,50.1554,50.0417,50.1467,18400.0
2015-01-02 14:40:00,57.32,57.35,57.24,57.32,17500.0,50.1467,50.1729,50.0767,50.1467,17500.0
2015-01-02 14:50:00,57.31,57.32,57.25,57.28,31900.0,50.1379,50.1467,50.0854,50.1117,31900.0
2015-01-02 15:00:00,57.28,57.32,57.21,57.22,30300.0,50.1117,50.1467,50.0504,50.0592,30300.0
2015-01-02 15:10:00,57.21,57.21,57.0,57.03,21100.0,50.0504,50.0504,49.8667,49.893,21100.0
2015-01-02 15:20:00,57.03,57.14,57.03,57.12,14100.0,49.893,49.9892,49.893,49.9717,14100.0
2015-01-02 15:30:00,57.12,57.18,57.1,57.18,20000.0,49.9717,50.0242,49.9542,50.0242,20000.0
2015-01-02 15:40:00,57.18,57.31,57.17,57.27,52000.0,50.0242,50.1379,50.0154,50.1029,52000.0
2015-01-02 15:50:00,57.27,57.29,57.16,57.19,71300.0,50.1029,50.1204,50.0067,50.0329,71300.0
2015-01-05 09:30:00,57.04,57.44,56.87,57.36,24400.0,49.9017,50.2517,49.753,50.1817,24400.0
2015-01-05 09:40:00,57.38,57.4,57.21,57.29,10500.0,50.1992,50.2167,50.0504,50.1204,10500.0
2015-01-05 09:50:00,57.34,57.39,57.29,57.33,16500.0,50.1642,50.2079,50.1204,50.1554,16500.0
2015-01-05 10:00:00,57.32,57.32,57.2,57.22,13500.0,50.1467,50.1467,50.0417,50.0592,13500.0
2015-01-05 10:10:00,57.21,57.27,57.17,57.22,11800.0,50.0504,50.1029,50.0154,50.0592,11800.0
2015-01-05 10:20:00,57.23,57.34,57.23,57.29,11300.0,50.0679,50.1642,50.0679,50.1204,11300.0
2015-01-05 10:30:00,57.25,57.25,56.95,56.99,12200.0,50.0854,50.0854,49.823,49.858,12200.0
2015-01-05 10:40:00,56.97,56.99,56.85,56.99,15000.0,49.8405,49.858,49.7355,49.858,15000.0
2015-01-05 10:50:00,56.97,57.02,56.94,56.94,11100.0,49.8405,49.8842,49.8142,49.8142,11100.0
2015-01-05 11:00:00,56.95,57.0,56.94,56.99,10500.0,49.823,49.8667,49.8142,49.858,10500.0
2015-01-05 11:10:00,56.98,57.01,56.92,56.96,20500.0,49.8492,49.8755,49.7967,49.8317,20500.0
2015-01-05 11:20:00,56.95,57.01,56.95,56.98,10200.0,49.823,49.8755,49.823,49.8492,10200.0
2015-01-05 11:30:00,56.97,57.0,56.96,56.97,6800.0,49.8405,49.8667,49.8317,49.8405,6800.0
2015-01-05 11:40:00,56.98,57.2,56.98,57.18,10900.0,49.8492,50.0417,49.8492,50.0242,10900.0
2015-01-05 11:50:00,57.18,57.22,57.13,57.13,6400.0,50.0242,50.0592,49.9805,49.9805,6400.0
2015-01-05 12:00:00,57.15,57.24,57.14,57.17,8100.0,49.998,50.0767,49.9892,50.0154,8100.0
2015-01-05 12:10:00,57.19,57.19,57.13,57.17,7800.0,50.0329,50.0329,49.9805,50.0154,7800.0
2015-01-05 12:20:00,57.19,57.19,56.96,56.96,10200.0,50.0329,50.0329,49.8317,49.8317,10200.0
2015-01-05 12:30:00,56.96,57.01,56.9,57.01,9200.0,49.8317,49.8755,49.7792,49.8755,9200.0
2015-01-05 12:40:00,57.04,57.04,56.94,56.95,7600.0,49.9017,49.9017,49.8142,49.823,7600.0
2015-01-05 12:50:00,56.96,57.0,56.94,57.0,10000.0,49.8317,49.8667,49.8142,49.8667,10000.0
2015-01-05 13:00:00,56.99,57.1,56.98,57.1,7100.0,49.858,49.9542,49.8492,49.9542,7100.0
2015-01-05 13:10:00,57.09,57.1,56.97,56.99,7700.0,49.9455,49.9542,49.8405,49.858,7700.0
2015-01-05 13:20:00,56.99,57.01,56.96,57.01,9800.0,49.858,49.8755,49.8317,49.8755,9800.0
2015-01-05 13:30:00,57.02,57.13,57.01,57.02,11200.0,49.8842,49.9805,49.8755,49.8842,11200.0
2015-01-05 13:40:00,56.98,57.06,56.95,57.05,14800.0,49.8492,49.9192,49.823,49.9105,14800.0
2015-01-05 13:50:00,57.08,57.11,57.03,57.08,11200.0,49.9367,49.963,49.893,49.9367,11200.0
2015-01-05 14:00:00,57.08,57.09,56.99,57.02,11900.0,49.9367,49.9455,49.858,49.8842,11900.0
2015-01-05 14:10:00,57.03,57.05,56.97,56.97,11900.0,49.893,49.9105,49.8405,49.8405,11900.0
2015-01-05 14:20:00,56.98,57.06,56.98,57.0,8000.0,49.8492,49.9192,49.8492,49.8667,8000.0
2015-01-05 14:30:00,56.99,57.0,56.95,56.99,17900.0,49.858,49.8667,49.823,49.858,17900.0
2015-01-05 14:40:00,56.98,57.0,56.94,57.0,13900.0,49.8492,49.8667,49.8142,49.8667,13900.0
2015-01-05 14:50:00,56.99,57.0,56.95,56.97,18800.0,49.858,49.8667,49.823,49.8405,18800.0
2015-01-05 15:00:00,56.97,57.03,56.94,57.01,23000.0,49.8405,49.893,49.8142,49.8755,23000.0
2015-01-05 15:10:00,57.01,57.04,56.97,56.99,20100.0,49.8755,49.9017,49.8405,49.858,20100.0
2015-01-05 15:20:00,57.0,57.11,57.0,57.03,20400.0,49.8667,49.963,49.8667,49.893,20400.0
2015-01-05 15:30:00,57.03,57.06,57.0,57.06,21000.0,49.893,49.9192,49.8667,49.9192,21000.0
2015-01-05 15:40:00,57.05,57.1,57.0,57.1,30800.0,49.9105,49.9542,49.8667,49.9542,30800.0
2015-01-05 15:50:00,57.09,57.19,57.03,57.04,49100.0,49.9455,50.0329,49.893,49.9017,49100.0
2015-01-06 09:30:00,56.94,57.05,56.49,56.9,45900.0,49.8142,49.9105,49.4205,49.7792,45900.0
2015-01-06 09:40:00,56.9,57.13,56.9,57.12,14000.0,49.7792,49.9805,49.7792,49.9717,14000.0
2015-01-06 09:50:00,57.12,57.16,57.02,57.1,17200.0,49.9717,50.0067,49.8842,49.9542,17200.0
2015-01-06 10:00:00,57.11,57.19,57.06,57.06,15000.0,49.963,50.0329,49.9192,49.9192,15000.0
2015-01-06 10:10:00,57.07,57.27,57.07,57.23,15600.0,49.928,50.1029,49.928,50.0679,15600.0
2015-01-06 10:20:00,57.25,57.26,57.11,57.13,10100.0,50.0854,50.0942,49.963,49.9805,10100.0
2015-01-06 10:30:00,57.13,57.15,57.08,57.09,15200.0,49.9805,49.998,49.9367,49.9455,15200.0
2015-01-06 10:40:00,57.09,57.19,57.0,57.0,24500.0,49.9455,50.0329,49.8667,49.8667,24500.0
2015-01-06 10:50:00,56.98,57.03,56.93,56.96,17000.0,49.8492,49.893,49.8055,49.8317,17000.0
2015-01-06 11:00:00,56.97,56.98,56.83,56.88,23300.0,49.8405,49.8492,49.718,49.7617,23300.0
2015-01-06 11:10:00,56.86,56.95,56.83,56.88,18300.0,49.7442,49.823,49.718,49.7617,18300.0
2015-01-06 11:20:00,56.88,57.0,56.87,56.98,17200.0,49.7617,49.8667,49.753,49.8492,17200.0
2015-01-06 11:30:00,56.98,56.99,56.79,56.82,28700.0,49.8492,49.858,49.683,49.7092,28700.0
2015-01-06 11:40:00,56.83,56.99,56.82,56.98,32600.0,49.718,49.858,49.7092,49.8492,32600.0
2015-01-06 11:50:00,56.98,57.01,56.85,56.87,30100.0,49.8492,49.8755,49.7355,49.753,30100.0
2015-01-06 12:00:00,56.83,56.83,56.69,56.76,30300.0,49.718,49.718,49.5955,49.6568,30300.0
2015-01-06 12:10:00,56.77,56.8,56.71,56.71,15700.0,49.6655,49.6918,49.613,49.613,15700.0
2015-01-06 12:20:00,56.71,56.83,56.7,56.79,18900.0,49.613,49.718,49.6043,49.683,18900.0
2015-01-06 12:30:00,56.79,56.85,56.77,56.81,16000.0,49.683,49.7355,49.6655,49.7005,16000.0
2015-01-06 12:40:00,56.82,56.82,56.72,56.75,15800.0,49.7092,49.7092,49.6218,49.648,15800.0
2015-01-06 12:50:00,56.77,56.92,56.76,56.83,102000.0,49.6655,49.7967,49.6568,49.718,102000.0
2015-01-06 13:00:00,56.84,56.84,56.67,56.72,12200.0,49.7267,49.7267,49.578,49.6218,12200.0
2015-01-06 13:10:00,56.71,56.77,56.67,56.69,13400.0,49.613,49.6655,49.578,49.5955,13400.0
2015-01-06 13:20:00,56.69,56.78,56.68,56.73,22900.0,49.5955,49.6743,49.5868,49.6305,22900.0
2015-01-06 13:30:00,56.73,56.85,56.7,56.85,115300.0,49.6305,49.7355,49.6043,49.7355,115300.0
2015-01-06 13:40:00,56.84,56.88,56.68,56.78,18400.0,49.7267,49.7617,49.5868,49.6743,18400.0
2015-01-06 13:50:00,56.82,56.86,56.73,56.85,12400.0,49.7092,49.7442,49.6305,49.7355,12400.0
2015-01-06 14:00:00,56.85,56.86,56.8,56.83,16000.0,49.7355,49.7442,49.6918,49.718,16000.0
2015-01-06 14:10:00,56.82,56.83,56.55,56.55,17000.0,49.7092,49.718,49.473,49.473,17000.0
2015-01-06 14:20:00,56.55,56.77,56.55,56.77,16900.0,49.473,49.6655,49.473,49.6655,16900.0
2015-01-06 14:30:00,56.75,56.77,56.69,56.77,17000.0,49.648,49.6655,49.5955,49.6655,17000.0
2015-01-06 14:40:00,56.77,56.83,56.71,56.82,32900.0,49.6655,49.718,49.613,49.7092,32900.0
2015-01-06 14:50:00,56.81,56.88,56.76,56.88,28200.0,49.7005,49.7617,49.6568,49.7617,28200.0
2015-01-06 15:00:00,56.88,56.9,56.57,56.65,55400.0,49.7617,49.7792,49.4905,49.5605,55400.0
2015-01-06 15:10:00,56.65,56.73,56.61,56.73,16600.0,49.5605,49.6305,49.5255,49.6305,16600.0
2015-01-06 15:20:00,56.73,56.8,56.67,56.78,28200.0,49.6305,49.6918,49.578,49.6743,28200.0
2015-01-06 15:30:00,56.77,56.8,56.56,56.58,75300.0,49.6655,49.6918,49.4818,49.4993,75300.0
2015-01-06 15:40:00,56.57,56.66,56.45,56.62,61000.0,49.4905,49.5693,49.3856,49.5343,61000.0
2015-01-06 15:50:00,56.62,56.69,56.55,56.65,137100.0,49.5343,49.5955,49.473,49.5605,137100.0
2015-01-07 09:30:00,56.83,56.83,56.42,56.45,55900.0,49.718,49.718,49.3593,49.3856,55900.0
2015-01-07 09:40:00,56.34,56.5,56.32,56.34,13700.0,49.2893,49.4293,49.2718,49.2893,13700.0
2015-01-07 09:50:00,56.35,56.45,56.33,56.44,9700.0,49.2981,49.3856,49.2806,49.3768,9700.0
2015-01-07 10:00:00,56.45,56.51,56.41,56.41,8500.0,49.3856,49.438,49.3506,49.3506,8500.0
2015-01-07 10:10:00,56.41,56.41,56.31,56.35,9300.0,49.3506,49.3506,49.2631,49.2981,9300.0
2015-01-07 10:20:00,56.36,56.39,56.26,56.39,71200.0,49.3068,49.3331,49.2193,49.3331,71200.0
2015-01-07 10:30:00,56.38,56.53,56.38,56.49,71800.0,49.3243,49.4555,49.3243,49.4205,71800.0
2015-01-07 10:40:00,56.5,56.64,56.47,56.6,21900.0,49.4293,49.5518,49.403,49.5168,21900.0
2015-01-07 10:50:00,56.61,56.63,56.43,56.45,47100.0,49.5255,49.543,49.3681,49.3856,47100.0
2015-01-07 11:00:00,56.44,56.45,56.18,56.26,29900.0,49.3768,49.3856,49.1493,49.2193,29900.0
2015-01-07 11:10:00,56.26,56.26,56.12,56.18,13800.0,49.2193,49.2193,49.0968,49.1493,13800.0
2015-01-07 11:20:00,56.18,56.36,56.14,56.36,39600.0,49.1493,49.3068,49.1143,49.3068,39600.0
2015-01-07 11:30:00,56.35,56.44,56.34,56.4,16400.0,49.2981,49.3768,49.2893,49.3418,16400.0
2015-01-07 11:40:00,56.43,56.5,56.42,56.48,16800.0,49.3681,49.4293,49.3593,49.4118,16800.0
2015-01-07 11:50:00,56.49,56.51,56.39,56.47,25700.0,49.4205,49.438,49.3331,49.403,25700.0
2015-01-07 12:00:00,56.49,56.58,56.48,56.54,29300.0,49.4205,49.4993,49.4118,49.4643,29300.0
2015-01-07 12:10:00,56.53,56.61,56.49,56.6,10300.0,49.4555,49.5255,49.4205,49.5168,10300.0
2015-01-07 12:20:00,56.61,56.64,56.56,56.6,34500.0,49.5255,49.5518,49.4818,49.5168,34500.0
2015-01-07 12:30:00,56.62,56.63,56.54,56.56,43300.0,49.5343,49.543,49.4643,49.4818,43300.0
2015-01-07 12:40:00,56.56,56.58,56.52,56.54,39300.0,49.4818,49.4993,49.4468,49.4643,39300.0
2015-01-07 12:50:00,56.54,56.55,56.48,56.48,11600.0,49.4643,49.473,49.4118,49.4118,11600.0
2015-01-07 13:00:00,56.48,56.65,56.47,56.59,61500.0,49.4118,49.5605,49.403,49.508,61500.0
2015-01-07 13:10:00,56.58,56.7,56.58,56.67,12400.0,49.4993,49.6043,49.4993,49.578,12400.0
2015-01-07 13:20:00,56.69,56.77,56.68,56.7,12900.0,49.5955,49.6655,49.5868,49.6043,12900.0
2015-01-07 13:30:00,56.69,56.81,56.69,56.78,13100.0,49.5955,49.7005,49.5955,49.6743,13100.0
2015-01-07 13:40:00,56.78,56.81,56.73,56.79,14300.0,49.6743,49.7005,49.6305,49.683,14300.0
2015-01-07 13:50:00,56.78,56.84,56.75,56.82,14800.0,49.6743,49.7267,49.648,49.7092,14800.0
2015-01-07 14:00:00,56.82,56.9,56.75,56.89,21900.0,49.7092,49.7792,49.648,49.7705,21900.0
2015-01-07 14:10:00,56.9,57.0,56.89,56.93,21900.0,49.7792,49.8667,49.7705,49.8055,21900.0
2015-01-07 14:20:00,56.94,57.0,56.89,56.95,19500.0,49.8142,49.8667,49.7705,49.823,19500.0
2015-01-07 14:30:00,56.96,56.98,56.88,56.89,14000.0,49.8317,49.8492,49.7617,49.7705,14000.0
2015-01-07 14:40:00,56.89,56.89,56.8,56.84,14300.0,49.7705,49.7705,49.6918,49.7267,14300.0
2015-01-07 14:50:00,56.84,56.86,56.78,56.83,20700.0,49.7267,49.7442,49.6743,49.718,20700.0
2015-01-07 15:00:00,56.83,56.9,56.79,56.9,16400.0,49.718,49.7792,49.683,49.7792,16400.0
2015-01-07 15:10:00,56.91,56.97,56.89,56.94,24700.0,49.788,49.8405,49.7705,49.8142,24700.0
2015-01-07 15:20:00,56.96,56.96,56.92,56.96,22800.0,49.8317,49.8317,49.7967,49.8317,22800.0
2015-01-07 15:30:00,56.95,56.96,56.91,56.93,22200.0,49.823,49.8317,49.788,49.8055,22200.0
2015-01-07 15:40:00,56.93,56.97,56.88,56.93,35100.0,49.8055,49.8405,49.7617,49.8055,35100.0
2015-01-07 15:50:00,56.94,57.05,56.9,57.04,81100.0,49.8142,49.9105,49.7792,49.9017,81100.0
2015-01-08 09:30:00,57.25,57.84,57.1,57.73,55700.0,50.0854,50.6016,49.9542,50.5054,55700.0
2015-01-08 09:40:00,57.71,57.94,57.6,57.89,55700.0,50.4879,50.6891,50.3916,50.6453,55700.0
2015-01-08 09:50:00,57.84,57.92,57.82,57.83,28600.0,50.6016,50.6716,50.5841,50.5929,28600.0
2015-01-08 10:00:00,57.89,57.96,57.79,57.96,14700.0,50.6453,50.7066,50.5579,50.7066,14700.0
2015-01-08 10:10:00,57.97,58.08,57.89,58.08,39800.0,50.7153,50.8116,50.6453,50.8116,39800.0
2015-01-08 10:20:00,58.07,58.14,58.05,58.05,17100.0,50.8028,50.8641,50.7853,50.7853,17100.0
2015-01-08 10:30:00,58.08,58.08,57.92,57.97,9300.0,50.8116,50.8116,50.6716,50.7153,9300.0
2015-01-08 10:40:00,57.96,58.04,57.9,57.97,17700.0,50.7066,50.7766,50.6541,50.7153,17700.0
2015-01-08 10:50:00,57.97,58.05,57.92,58.0,21000.0,50.7153,50.7853,50.6716,50.7416,21000.0
2015-01-08 11:00:00,58.06,58.07,57.99,58.0,21700.0,50.7941,50.8028,50.7328,50.7416,21700.0
2015-01-08 11:10:00,57.97,58.09,57.95,58.03,25600.0,50.7153,50.8203,50.6978,50.7678,25600.0
2015-01-08 11:20:00,58.04,58.04,57.96,58.02,17800.0,50.7766,50.7766,50.7066,50.7591,17800.0
2015-01-08 11:30:00,58.04,58.1,57.95,58.07,14100.0,50.7766,50.8291,50.6978,50.8028,14100.0
2015-01-08 11:40:00,58.04,58.07,57.97,58.01,7800.0,50.7766,50.8028,50.7153,50.7503,7800.0
2015-01-08 11:50:00,58.01,58.03,57.96,57.97,10400.0,50.7503,50.7678,50.7066,50.7153,10400.0
2015-01-08 12:00:00,57.94,58.0,57.94,57.98,11400.0,50.6891,50.7416,50.6891,50.7241,11400.0
2015-01-08 12:10:00,57.96,58.02,57.94,58.0,14200.0,50.7066,50.7591,50.6891,50.7416,14200.0
2015-01-08 12:20:00,57.97,57.97,57.7,57.83,39500.0,50.7153,50.7153,50.4791,50.5929,39500.0
2015-01-08 12:30:00,57.84,57.85,57.69,57.78,11800.0,50.6016,50.6103,50.4704,50.5491,11800.0
2015-01-08 12:40:00,57.75,57.76,57.72,57.75,6600.0,50.5229,50.5316,50.4966,50.5229,6600.0
2015-01-08 12:50:00,57.75,57.79,57.72,57.79,3600.0,50.5229,50.5579,50.4966,50.5579,3600.0
2015-01-08 13:00:00,57.8,57.96,57.78,57.93,12400.0,50.5666,50.7066,50.5491,50.6803,12400.0
2015-01-08 13:10:00,57.91,57.92,57.8,57.8,2300.0,50.6628,50.6716,50.5666,50.5666,2300.0
2015-01-08 13:20:00,57.8,57.8,57.75,57.77,6900.0,50.5666,50.5666,50.5229,50.5404,6900.0
2015-01-08 13:30:00,57.75,57.87,57.75,57.84,5800.0,50.5229,50.6278,50.5229,50.6016,5800.0
2015-01-08 13:40:00,57.84,57.92,57.83,57.9,5100.0,50.6016,50.6716,50.5929,50.6541,5100.0
2015-01-08 13:50:00,57.87,57.95,57.86,57.87,4900.0,50.6278,50.6978,50.6191,50.6278,4900.0
2015-01-08 14:00:00,57.92,58.0,57.86,57.96,10300.0,50.6716,50.7416,50.6191,50.7066,10300.0
2015-01-08 14:10:00,57.94,57.98,57.91,57.98,7200.0,50.6891,50.7241,50.6628,50.7241,7200.0
2015-01-08 14:20:00,57.95,58.0,57.95,57.97,18700.0,50.6978,50.7416,50.6978,50.7153,18700.0
2015-01-08 14:30:00,57.98,57.98,57.92,57.97,14400.0,50.7241,50.7241,50.6716,50.7153,14400.0
2015-01-08 14:40:00,57.96,58.0,57.96,58.0,95600.0,50.7066,50.7416,50.7066,50.7416,95600.0
2015-01-08 14:50:00,58.0,58.0,57.97,57.97,15400.0,50.7416,50.7416,50.7153,50.7153,15400.0
2015-01-08 15:00:00,57.99,58.0,57.91,57.94,18100.0,50.7328,50.7416,50.6628,50.6891,18100.0
2015-01-08 15:10:00,57.94,58.0,57.92,57.96,25600.0,50.6891,50.7416,50.6716,50.7066,25600.0
2015-01-08 15:20:00,57.97,57.97,57.92,57.95,50000.0,50.7153,50.7153,50.6716,50.6978,50000.0
2015-01-08 15:30:00,57.94,57.96,57.84,57.86,55700.0,50.6891,50.7066,50.6016,50.6191,55700.0
2015-01-08 15:40:00,57.87,57.95,57.84,57.94,62200.0,50.6278,50.6978,50.6016,50.6891,62200.0
2015-01-08 15:50:00,57.95,58.0,57.92,57.97,83600.0,50.6978,50.7416,50.6716,50.7153,83600.0
2015-01-09 09:30:00,58.14,58.14,57.75,57.75,24400.0,50.8641,50.8641,50.5229,50.5229,24400.0
2015-01-09 09:40:00,57.76,57.78,57.46,57.62,17600.0,50.5316,50.5491,50.2692,50.4091,17600.0
2015-01-09 09:50:00,57.63,57.72,57.52,57.59,8600.0,50.4179,50.4966,50.3216,50.3829,8600.0
2015-01-09 10:00:00,57.57,57.79,57.57,57.71,14900.0,50.3654,50.5579,50.3654,50.4879,14900.0
2015-01-09 10:10:00,57.74,57.77,57.58,57.59,6800.0,50.5141,50.5404,50.3741,50.3829,6800.0
2015-01-09 10:20:00,57.61,57.71,57.6,57.67,16000.0,50.4004,50.4879,50.3916,50.4529,16000.0
2015-01-09 10:30:00,57.68,57.88,57.64,57.88,42900.0,50.4616,50.6366,50.4266,50.6366,42900.0
2015-01-09 10:40:00,57.87,57.9,57.7,57.83,9400.0,50.6278,50.6541,50.4791,50.5929,9400.0
2015-01-09 10:50:00,57.82,57.95,57.82,57.9,8900.0,50.5841,50.6978,50.5841,50.6541,8900.0
2015-01-09 11:00:00,57.89,57.99,57.89,57.95,15300.0,50.6453,50.7328,50.6453,50.6978,15300.0
2015-01-09 11:10:00,57.94,57.96,57.79,57.85,35900.0,50.6891,50.7066,50.5579,50.6103,35900.0
2015-01-09 11:20:00,57.85,57.97,57.84,57.93,29200.0,50.6103,50.7153,50.6016,50.6803,29200.0
2015-01-09 11:30:00,57.95,57.99,57.91,57.97,9200.0,50.6978,50.7328,50.6628,50.7153,9200.0
2015-01-09 11:40:00,57.96,58.01,57.93,57.99,9900.0,50.7066,50.7503,50.6803,50.7328,9900.0
2015-01-09 11:50:00,58.0,58.03,57.95,58.03,15600.0,50.7416,50.7678,50.6978,50.7678,15600.0
2015-01-09 12:00:00,58.03,58.08,57.95,58.06,77300.0,50.7678,50.8116,50.6978,50.7941,77300.0
2015-01-09 12:10:00,58.04,58.08,58.01,58.08,6300.0,50.7766,50.8116,50.7503,50.8116,6300.0
2015-01-09 12:20:00,58.07,58.07,58.01,58.05,10200.0,50.8028,50.8028,50.7503,50.7853,10200.0
2015-01-09 12:30:00,58.07,58.13,57.99,58.04,7400.0,50.8028,50.8553,50.7328,50.7766,7400.0
2015-01-09 12:40:00,58.04,58.11,58.03,58.08,12800.0,50.7766,50.8378,50.7678,50.8116,12800.0
2015-01-09 12:50:00,58.11,58.11,58.01,58.02,7300.0,50.8378,50.8378,50.7503,50.7591,7300.0
2015-01-09 13:00:00,58.01,58.1,58.01,58.09,48900.0,50.7503,50.8291,50.7503,50.8203,48900.0
2015-01-09 13:10:00,58.08,58.27,58.08,58.27,9600.0,50.8116,50.9778,50.8116,50.9778,9600.0
2015-01-09 13:20:00,58.27,58.31,58.2,58.2,12600.0,50.9778,51.0128,50.9165,50.9165,12600.0
2015-01-09 13:30:00,58.21,58.25,58.12,58.14,11900.0,50.9253,50.9603,50.8466,50.8641,11900.0
2015-01-09 13:40:00,58.16,58.16,57.99,58.09,21700.0,50.8816,50.8816,50.7328,50.8203,21700.0
2015-01-09 13:50:00,58.06,58.09,58.02,58.04,6300.0,50.7941,50.8203,50.7591,50.7766,6300.0
2015-01-09 14:00:00,58.04,58.16,58.01,58.14,12600.0,50.7766,50.8816,50.7503,50.8641,12600.0
2015-01-09 14:10:00,58.1,58.11,57.99,58.03,16900.0,50.8291,50.8378,50.7328,50.7678,16900.0
2015-01-09 14:20:00,58.07,58.08,58.04,58.05,11900.0,50.8028,50.8116,50.7766,50.7853,11900.0
2015-01-09 14:30:00,58.03,58.08,57.96,58.03,17900.0,50.7678,50.8116,50.7066,50.7678,17900.0
2015-01-09 14:40:00,58.05,58.06,57.99,58.02,13000.0,50.7853,50.7941,50.7328,50.7591,13000.0
2015-01-09 14:50:00,58.05,58.06,58.01,58.05,10100.0,50.7853,50.7941,50.7503,50.7853,10100.0
2015-01-09 15:00:00,58.05,58.12,58.03,58.11,10900.0,50.7853,50.8466,50.7678,50.8378,10900.0
2015-01-09 15:10:00,58.1,58.16,58.08,58.09,11400.0,50.8291,50.8816,50.8116,50.8203,11400.0
2015-01-09 15:20:00,58.1,58.18,58.08,58.08,16300.0,50.8291,50.8991,50.8116,50.8116,16300.0
2015-01-09 15:30:00,58.07,58.15,58.03,58.1,27100.0,50.8028,50.8728,50.7678,50.8291,27100.0
2015-01-09 15:40:00,58.11,58.22,58.1,58.2,44900.0,50.8378,50.934,50.8291,50.9165,44900.0
2015-01-09 15:50:00,58.19,58.22,58.1,58.14,115300.0,50.9078,50.934,50.8291,50.8641,115300.0
2015-01-12 09:30:00,58.02,58.48,58.01,58.13,24400.0,50.7591,51.1615,50.7503,50.8553,24400.0
2015-01-12 09:40:00,58.12,58.35,58.02,58.15,21600.0,50.8466,51.0478,50.7591,50.8728,21600.0
2015-01-12 09:50:00,58.16,58.33,58.14,58.33,12900.0,50.8816,51.0303,50.8641,51.0303,12900.0
2015-01-12 10:00:00,58.32,58.38,58.2,58.21,8700.0,51.0215,51.074,50.9165,50.9253,8700.0
2015-01-12 10:10:00,58.19,58.31,58.16,58.18,9800.0,50.9078,51.0128,50.8816,50.8991,9800.0
2015-01-12 10:20:00,58.18,58.19,58.1,58.1,30700.0,50.8991,50.9078,50.8291,50.8291,30700.0
2015-01-12 10:30:00,58.1,58.16,58.09,58.13,20200.0,50.8291,50.8816,50.8203,50.8553,20200.0
2015-01-12 10:40:00,58.13,58.16,58.11,58.16,6800.0,50.8553,50.8816,50.8378,50.8816,6800.0
2015-01-12 10:50:00,58.18,58.22,58.1,58.22,11600.0,50.8991,50.934,50.8291,50.934,11600.0
2015-01-12 11:00:00,58.23,58.26,58.18,58.21,9800.0,50.9428,50.969,50.8991,50.9253,9800.0
2015-01-12 11:10:00,58.22,58.25,58.16,58.23,12500.0,50.934,50.9603,50.8816,50.9428,12500.0
2015-01-12 11:20:00,58.22,58.24,58.16,58.2,11000.0,50.934,50.9515,50.8816,50.9165,11000.0
2015-01-12 11:30:00,58.2,58.24,58.18,58.22,14000.0,50.9165,50.9515,50.8991,50.934,14000.0
2015-01-12 11:40:00,58.21,58.24,58.16,58.21,16700.0,50.9253,50.9515,50.8816,50.9253,16700.0
2015-01-12 11:50:00,58.21,58.31,58.15,58.31,44700.0,50.9253,51.0128,50.8728,51.0128,44700.0
2015-01-12 12:00:00,58.31,58.51,58.31,58.49,21300.0,51.0128,51.1878,51.0128,51.1703,21300.0
2015-01-12 12:10:00,58.52,58.57,58.46,58.53,9100.0,51.1965,51.2402,51.144,51.2052,9100.0
2015-01-12 12:20:00,58.5,58.7,58.44,58.68,21500.0,51.179,51.354,51.1265,51.3365,21500.0
2015-01-12 12:30:00,58.67,58.83,58.63,58.81,58800.0,51.3277,51.4677,51.2927,51.4502,58800.0
2015-01-12 12:40:00,58.83,58.83,58.68,58.71,7200.0,51.4677,51.4677,51.3365,51.3627,7200.0
2015-01-12 12:50:00,58.69,58.79,58.66,58.73,11200.0,51.3452,51.4327,51.319,51.3802,11200.0
2015-01-12 13:00:00,58.73,58.85,58.7,58.73,21300.0,51.3802,51.4852,51.354,51.3802,21300.0
2015-01-12 13:10:00,58.75,58.88,58.75,58.85,12500.0,51.3977,51.5114,51.3977,51.4852,12500.0
2015-01-12 13:20:00,58.86,58.86,58.75,58.77,15000.0,51.494,51.494,51.3977,51.4152,15000.0
2015-01-12 13:30:00,58.77,58.9,58.77,58.84,15900.0,51.4152,51.5289,51.4152,51.4765,15900.0
2015-01-12 13:40:00,58.86,59.0,58.86,58.98,12100.0,51.494,51.6164,51.494,51.5989,12100.0
2015-01-12 13:50:00,59.0,59.04,58.94,58.97,15300.0,51.6164,51.6514,51.5639,51.5902,15300.0
2015-01-12 14:00:00,58.98,59.05,58.93,58.99,13200.0,51.5989,51.6602,51.5552,51.6077,13200.0
2015-01-12 14:10:00,58.99,59.06,58.9,58.9,16800.0,51.6077,51.6689,51.5289,51.5289,16800.0
2015-01-12 14:20:00,58.89,58.99,58.87,58.89,15800.0,51.5202,51.6077,51.5027,51.5202,15800.0
2015-01-12 14:30:00,58.9,58.97,58.89,58.9,16400.0,51.5289,51.5902,51.5202,51.5289,16400.0
2015-01-12 14:40:00,58.9,58.9,58.76,58.8,26800.0,51.5289,51.5289,51.4065,51.4415,26800.0
2015-01-12 14:50:00,58.82,58.83,58.7,58.8,20400.0,51.459,51.4677,51.354,51.4415,20400.0
2015-01-12 15:00:00,58.8,58.82,58.73,58.78,18800.0,51.4415,51.459,51.3802,51.424,18800.0
2015-01-12 15:10:00,58.81,58.88,58.69,58.69,46000.0,51.4502,51.5114,51.3452,51.3452,46000.0
2015-01-12 15:20:00,58.69,58.78,58.63,58.7,60900.0,51.3452,51.424,51.2927,51.354,60900.0
2015-01-12 15:30:00,58.72,58.76,58.64,58.68,50900.0,51.3715,51.4065,51.3015,51.3365,50900.0
2015-01-12 15:40:00,58.69,58.75,58.67,58.72,70800.0,51.3452,51.3977,51.3277,51.3715,70800.0
2015-01-12 15:50:00,58.72,58.74,58.64,58.69,114200.0,51.3715,51.389,51.3015,51.3452,114200.0
2015-01-13 09:30:00,58.92,60.08,58.92,60.02,125800.0,51.5464,52.5613,51.5464,52.5088,125800.0
2015-01-13 09:40:00,60.02,60.16,59.52,59.6,124200.0,52.5088,52.6313,52.0714,52.1413,124200.0
2015-01-13 09:50:00,59.61,59.64,59.35,59.42,23400.0,52.1501,52.1763,51.9226,51.9839,23400.0
2015-01-13 10:00:00,59.41,59.64,59.41,59.63,16700.0,51.9751,52.1763,51.9751,52.1676,16700.0
2015-01-13 10:10:00,59.64,59.71,59.61,59.62,15900.0,52.1763,52.2376,52.1501,52.1588,15900.0
2015-01-13 10:20:00,59.61,59.7,59.59,59.68,36400.0,52.1501,52.2288,52.1326,52.2113,36400.0
2015-01-13 10:30:00,59.67,59.75,59.66,59.75,25900.0,52.2026,52.2726,52.1938,52.2726,25900.0
2015-01-13 10:40:00,59.75,59.85,59.71,59.71,28300.0,52.2726,52.3601,52.2376,52.2376,28300.0
2015-01-13 10:50:00,59.72,59.86,59.72,59.86,22100.0,52.2463,52.3688,52.2463,52.3688,22100.0
2015-01-13 11:00:00,59.87,60.07,59.86,60.06,43100.0,52.3776,52.5525,52.3688,52.5438,43100.0
2015-01-13 11:10:00,60.06,60.08,59.96,59.97,17300.0,52.5438,52.5613,52.4563,52.465,17300.0
2015-01-13 11:20:00,59.96,59.97,59.8,59.95,35100.0,52.4563,52.465,52.3163,52.4475,35100.0
2015-01-13 11:30:00,59.97,60.03,59.92,59.95,22900.0,52.465,52.5175,52.4213,52.4475,22900.0
2015-01-13 11:40:00,59.95,60.01,59.87,59.99,17300.0,52.4475,52.5,52.3776,52.4825,17300.0
2015-01-13 11:50:00,59.99,60.14,59.99,60.09,33800.0,52.4825,52.6138,52.4825,52.57,33800.0
2015-01-13 12:00:00,60.09,60.09,59.96,59.97,15300.0,52.57,52.57,52.4563,52.465,15300.0
2015-01-13 12:10:00,59.98,60.02,59.89,59.91,31400.0,52.4738,52.5088,52.3951,52.4125,31400.0
2015-01-13 12:20:00,59.91,59.93,59.8,59.87,15800.0,52.4125,52.43,52.3163,52.3776,15800.0
2015-01-13 12:30:00,59.89,59.92,59.81,59.92,28600.0,52.3951,52.4213,52.3251,52.4213,28600.0
2015-01-13 12:40:00,59.9,59.92,59.83,59.89,40100.0,52.4038,52.4213,52.3426,52.3951,40100.0
2015-01-13 12:50:00,59.88,59.89,59.74,59.79,20700.0,52.3863,52.3951,52.2638,52.3076,20700.0
2015-01-13 13:00:00,59.79,59.82,59.75,59.79,18600.0,52.3076,52.3338,52.2726,52.3076,18600.0
2015-01-13 13:10:00,59.79,60.07,59.78,60.06,54800.0,52.3076,52.5525,52.2988,52.5438,54800.0
2015-01-13 13:20:00,60.05,60.06,59.73,59.76,22100.0,52.535,52.5438,52.2551,52.2813,22100.0
2015-01-13 13:30:00,59.76,59.8,59.72,59.75,29700.0,52.2813,52.3163,52.2463,52.2726,29700.0
2015-01-13 13:40:00,59.75,59.82,59.72,59.78,26600.0,52.2726,52.3338,52.2463,52.2988,26600.0
2015-01-13 13:50:00,59.79,59.8,59.61,59.65,53800.0,52.3076,52.3163,52.1501,52.1851,53800.0
2015-01-13 14:00:00,59.65,59.68,59.56,59.6,31300.0,52.1851,52.2113,52.1064,52.1413,31300.0
2015-01-13 14:10:00,59.61,59.76,59.59,59.74,37700.0,52.1501,52.2813,52.1326,52.2638,37700.0
2015-01-13 14:20:00,59.74,59.85,59.74,59.81,45200.0,52.2638,52.3601,52.2638,52.3251,45200.0
2015-01-13 14:30:00,59.81,59.9,59.8,59.87,18200.0,52.3251,52.4038,52.3163,52.3776,18200.0
2015-01-13 14:40:00,59.86,59.86,59.78,59.84,15500.0,52.3688,52.3688,52.2988,52.3513,15500.0
2015-01-13 14:50:00,59.83,59.86,59.73,59.74,31500.0,52.3426,52.3688,52.2551,52.2638,31500.0
2015-01-13 15:00:00,59.73,59.76,59.62,59.62,97500.0,52.2551,52.2813,52.1588,52.1588,97500.0
2015-01-13 15:10:00,59.61,59.75,59.58,59.72,56100.0,52.1501,52.2726,52.1238,52.2463,56100.0
2015-01-13 15:20:00,59.71,59.81,59.7,59.75,46600.0,52.2376,52.3251,52.2288,52.2726,46600.0
2015-01-13 15:30:00,59.74,59.9,59.73,59.9,40800.0,52.2638,52.4038,52.2551,52.4038,40800.0
2015-01-13 15:40:00,59.9,59.92,59.76,59.76,61300.0,52.4038,52.4213,52.2813,52.2813,61300.0
2015-01-13 15:50:00,59.76,59.86,59.68,59.86,146800.0,52.2813,52.3688,52.2113,52.3688,146800.0
2015-01-14 09:30:00,59.41,59.62,59.32,59.36,23600.0,51.9751,52.1588,51.8964,51.9314,23600.0
2015-01-14 09:40:00,59.29,59.78,59.29,59.72,30800.0,51.8701,52.2988,51.8701,52.2463,30800.0
2015-01-14 09:50:00,59.69,59.77,59.64,59.66,9400.0,52.2201,52.2901,52.1763,52.1938,9400.0
2015-01-14 10:00:00,59.67,59.99,59.67,59.97,20300.0,52.2026,52.4825,52.2026,52.465,20300.0
2015-01-14 10:10:00,59.99,60.04,59.83,59.84,21100.0,52.4825,52.5263,52.3426,52.3513,21100.0
2015-01-14 10:20:00,59.84,59.86,59.76,59.78,10100.0,52.3513,52.3688,52.2813,52.2988,10100.0
2015-01-14 10:30:00,59.79,59.81,59.73,59.74,24000.0,52.3076,52.3251,52.2551,52.2638,24000.0
2015-01-14 10:40:00,59.73,59.89,59.69,59.88,28200.0,52.2551,52.3951,52.2201,52.3863,28200.0
2015-01-14 10:50:00,59.88,59.96,59.87,59.87,19000.0,52.3863,52.4563,52.3776,52.3776,19000.0
2015-01-14 11:00:00,59.89,59.89,59.77,59.77,17700.0,52.3951,52.3951,52.2901,52.2901,17700.0
2015-01-14 11:10:00,59.78,59.98,59.74,59.89,36400.0,52.2988,52.4738,52.2638,52.3951,36400.0
2015-01-14 11:20:00,59.87,60.0,59.87,59.88,14700.0,52.3776,52.4913,52.3776,52.3863,14700.0
2015-01-14 11:30:00,59.89,59.92,59.67,59.84,28500.0,52.3951,52.4213,52.2026,52.3513,28500.0
2015-01-14 11:40:00,59.84,59.93,59.84,59.91,10500.0,52.3513,52.43,52.3513,52.4125,10500.0
2015-01-14 11:50:00,59.92,59.96,59.82,59.84,13700.0,52.4213,52.4563,52.3338,52.3513,13700.0
2015-01-14 12:00:00,59.83,59.93,59.8,59.88,39600.0,52.3426,52.43,52.3163,52.3863,39600.0
2015-01-14 12:10:00,59.85,59.87,59.73,59.78,27900.0,52.3601,52.3776,52.2551,52.2988,27900.0
2015-01-14 12:20:00,59.78,59.9,59.77,59.87,10800.0,52.2988,52.4038,52.2901,52.3776,10800.0
2015-01-14 12:30:00,59.87,59.9,59.81,59.84,18200.0,52.3776,52.4038,52.3251,52.3513,18200.0
2015-01-14 12:40:00,59.84,59.9,59.76,59.82,18100.0,52.3513,52.4038,52.2813,52.3338,18100.0
2015-01-14 12:50:00,59.81,59.88,59.76,59.88,17700.0,52.3251,52.3863,52.2813,52.3863,17700.0
2015-01-14 13:00:00,59.88,59.99,59.88,59.92,22400.0,52.3863,52.4825,52.3863,52.4213,22400.0
2015-01-14 13:10:00,59.95,60.02,59.91,60.02,22000.0,52.4475,52.5088,52.4125,52.5088,22000.0
2015-01-14 13:20:00,60.01,60.01,59.95,60.01,16500.0,52.5,52.5,52.4475,52.5,16500.0
2015-01-14 13:30:00,60.01,60.03,59.97,59.98,12800.0,52.5,52.5175,52.465,52.4738,12800.0
2015-01-14 13:40:00,59.99,59.99,59.87,59.95,34700.0,52.4825,52.4825,52.3776,52.4475,34700.0
2015-01-14 13:50:00,59.94,59.96,59.83,59.94,20000.0,52.4388,52.4563,52.3426,52.4388,20000.0
2015-01-14 14:00:00,59.93,59.97,59.91,59.93,18900.0,52.43,52.465,52.4125,52.43,18900.0
2015-01-14 14:10:00,59.92,60.16,59.89,60.16,24300.0,52.4213,52.6313,52.3951,52.6313,24300.0
2015-01-14 14:20:00,60.14,60.14,60.02,60.06,12100.0,52.6138,52.6138,52.5088,52.5438,12100.0
2015-01-14 14:30:00,60.05,60.16,60.03,60.11,13000.0,52.535,52.6313,52.5175,52.5875,13000.0
2015-01-14 14:40:00,60.1,60.15,60.05,60.11,18900.0,52.5788,52.6225,52.535,52.5875,18900.0
2015-01-14 14:50:00,60.11,60.16,60.02,60.02,36600.0,52.5875,52.6313,52.5088,52.5088,36600.0
2015-01-14 15:00:00,60.02,60.16,60.01,60.13,35000.0,52.5088,52.6313,52.5,52.605,35000.0
2015-01-14 15:10:00,60.13,60.18,60.04,60.16,26400.0,52.605,52.6488,52.5263,52.6313,26400.0
2015-01-14 15:20:00,60.15,60.22,60.04,60.21,63800.0,52.6225,52.6838,52.5263,52.675,63800.0
2015-01-14 15:30:00,60.2,60.25,60.16,60.18,74900.0,52.6663,52.71,52.6313,52.6488,74900.0
2015-01-14 15:40:00,60.18,60.28,60.14,60.27,48200.0,52.6488,52.7362,52.6138,52.7275,48200.0
2015-01-14 15:50:00,60.28,60.33,60.25,60.33,140400.0,52.7362,52.78,52.71,52.78,140400.0
2015-01-15 09:30:00,60.41,60.59,60.38,60.41,70100.0,52.85,53.0075,52.8237,52.85,70100.0
2015-01-15 09:40:00,60.37,60.37,60.15,60.26,81300.0,52.815,52.815,52.6225,52.7187,81300.0
2015-01-15 09:50:00,60.25,60.4,60.19,60.25,26500.0,52.71,52.8412,52.6575,52.71,26500.0
2015-01-15 10:00:00,60.25,60.4,60.24,60.31,17700.0,52.71,52.8412,52.7013,52.7625,17700.0
2015-01-15 10:10:00,60.3,60.36,60.19,60.33,19600.0,52.7537,52.8062,52.6575,52.78,19600.0
2015-01-15 10:20:00,60.33,60.37,60.25,60.36,19800.0,52.78,52.815,52.71,52.8062,19800.0
2015-01-15 10:30:00,60.42,60.45,60.34,60.34,11800.0,52.8587,52.885,52.7887,52.7887,11800.0
2015-01-15 10:40:00,60.36,60.41,60.26,60.34,19800.0,52.8062,52.85,52.7187,52.7887,19800.0
2015-01-15 10:50:00,60.35,60.48,60.35,60.45,12600.0,52.7975,52.9112,52.7975,52.885,12600.0
2015-01-15 11:00:00,60.45,60.46,60.28,60.36,19800.0,52.885,52.8937,52.7362,52.8062,19800.0
2015-01-15 11:10:00,60.36,60.37,60.25,60.29,11800.0,52.8062,52.815,52.71,52.745,11800.0
2015-01-15 11:20:00,60.26,60.38,60.25,60.3,16600.0,52.7187,52.8237,52.71,52.7537,16600.0
2015-01-15 11:30:00,60.31,60.39,60.24,60.29,16600.0,52.7625,52.8325,52.7013,52.745,16600.0
2015-01-15 11:40:00,60.31,60.39,60.27,60.28,9300.0,52.7625,52.8325,52.7275,52.7362,9300.0
2015-01-15 11:50:00,60.27,60.29,60.21,60.29,12800.0,52.7275,52.745,52.675,52.745,12800.0
2015-01-15 12:00:00,60.27,60.32,60.25,60.3,15900.0,52.7275,52.7712,52.71,52.7537,15900.0
2015-01-15 12:10:00,60.32,60.37,60.23,60.27,14100.0,52.7712,52.815,52.6925,52.7275,14100.0
2015-01-15 12:20:00,60.25,60.3,60.24,60.25,10400.0,52.71,52.7537,52.7013,52.71,10400.0
2015-01-15 12:30:00,60.26,60.3,60.25,60.28,20000.0,52.7187,52.7537,52.71,52.7362,20000.0
2015-01-15 12:40:00,60.28,60.29,60.19,60.25,32000.0,52.7362,52.745,52.6575,52.71,32000.0
2015-01-15 12:50:00,60.26,60.29,60.2,60.23,13900.0,52.7187,52.745,52.6663,52.6925,13900.0
2015-01-15 13:00:00,60.23,60.29,60.22,60.24,12200.0,52.6925,52.745,52.6838,52.7013,12200.0
2015-01-15 13:10:00,60.24,60.28,60.19,60.23,14200.0,52.7013,52.7362,52.6575,52.6925,14200.0
2015-01-15 13:20:00,60.21,60.24,60.18,60.21,16600.0,52.675,52.7013,52.6488,52.675,16600.0
2015-01-15 13:30:00,60.21,60.24,60.17,60.17,15000.0,52.675,52.7013,52.64,52.64,15000.0
2015-01-15 13:40:00,60.2,60.25,60.17,60.24,14800.0,52.6663,52.71,52.64,52.7013,14800.0
2015-01-15 13:50:00,60.23,60.33,60.23,60.28,12200.0,52.6925,52.78,52.6925,52.7362,12200.0
2015-01-15 14:00:00,60.29,60.31,60.24,60.31,12800.0,52.745,52.7625,52.7013,52.7625,12800.0
2015-01-15 14:10:00,60.3,60.34,60.28,60.32,21300.0,52.7537,52.7887,52.7362,52.7712,21300.0
2015-01-15 14:20:00,60.32,60.37,60.28,60.37,19200.0,52.7712,52.815,52.7362,52.815,19200.0
2015-01-15 14:30:00,60.35,60.38,60.3,60.38,16000.0,52.7975,52.8237,52.7537,52.8237,16000.0
2015-01-15 14:40:00,60.38,60.4,60.34,60.36,40000.0,52.8237,52.8412,52.7887,52.8062,40000.0
2015-01-15 14:50:00,60.35,60.38,60.32,60.33,17200.0,52.7975,52.8237,52.7712,52.78,17200.0
2015-01-15 15:00:00,60.34,60.36,60.24,60.29,25600.0,52.7887,52.8062,52.7013,52.745,25600.0
2015-01-15 15:10:00,60.29,60.3,60.24,60.28,40600.0,52.745,52.7537,52.7013,52.7362,40600.0
2015-01-15 15:20:00,60.28,60.37,60.25,60.34,22500.0,52.7362,52.815,52.71,52.7887,22500.0
2015-01-15 15:30:00,60.34,60.38,60.26,60.29,29300.0,52.7887,52.8237,52.7187,52.745,29300.0
2015-01-15 15:40:00,60.28,60.3,60.19,60.27,59800.0,52.7362,52.7537,52.6575,52.7275,59800.0
2015-01-15 15:50:00,60.27,60.29,60.21,60.26,175000.0,52.7275,52.745,52.675,52.7187,175000.0
2015-01-16 09:30:00,59.91,59.99,59.68,59.99,104600.0,52.4125,52.4825,52.2113,52.4825,104600.0
2015-01-16 09:40:00,59.98,60.09,59.92,59.97,37700.0,52.4738,52.57,52.4213,52.465,37700.0
2015-01-16 09:50:00,59.97,60.09,59.92,60.08,36300.0,52.465,52.57,52.4213,52.5613,36300.0
2015-01-16 10:00:00,60.07,60.22,60.0,60.03,32500.0,52.5525,52.6838,52.4913,52.5175,32500.0
2015-01-16 10:10:00,60.05,60.06,59.82,59.91,32200.0,52.535,52.5438,52.3338,52.4125,32200.0
2015-01-16 10:20:00,59.91,59.93,59.84,59.86,18300.0,52.4125,52.43,52.3513,52.3688,18300.0
2015-01-16 10:30:00,59.84,59.89,59.82,59.86,24500.0,52.3513,52.3951,52.3338,52.3688,24500.0
2015-01-16 10:40:00,59.86,59.91,59.83,59.85,16300.0,52.3688,52.4125,52.3426,52.3601,16300.0
2015-01-16 10:50:00,59.84,59.99,59.84,59.99,18000.0,52.3513,52.4825,52.3513,52.4825,18000.0
2015-01-16 11:00:00,59.99,60.0,59.9,59.92,23500.0,52.4825,52.4913,52.4038,52.4213,23500.0
2015-01-16 11:10:00,59.92,59.99,59.87,59.97,13700.0,52.4213,52.4825,52.3776,52.465,13700.0
2015-01-16 11:20:00,59.97,60.16,59.96,60.02,30600.0,52.465,52.6313,52.4563,52.5088,30600.0
2015-01-16 11:30:00,60.01,60.2,60.01,60.2,20900.0,52.5,52.6663,52.5,52.6663,20900.0
2015-01-16 11:40:00,60.2,60.39,60.2,60.35,18200.0,52.6663,52.8325,52.6663,52.7975,18200.0
2015-01-16 11:50:00,60.33,60.33,60.13,60.16,7600.0,52.78,52.78,52.605,52.6313,7600.0
2015-01-16 12:00:00,60.14,60.34,60.14,60.31,20200.0,52.6138,52.7887,52.6138,52.7625,20200.0
2015-01-16 12:10:00,60.3,60.3,60.24,60.26,8100.0,52.7537,52.7537,52.7013,52.7187,8100.0
2015-01-16 12:20:00,60.25,60.31,60.21,60.31,9100.0,52.71,52.7625,52.675,52.7625,9100.0
2015-01-16 12:30:00,60.3,60.34,60.29,60.33,13800.0,52.7537,52.7887,52.745,52.78,13800.0
2015-01-16 12:40:00,60.32,60.44,60.32,60.35,8900.0,52.7712,52.8762,52.7712,52.7975,8900.0
2015-01-16 12:50:00,60.35,60.4,60.32,60.33,13600.0,52.7975,52.8412,52.7712,52.78,13600.0
2015-01-16 13:00:00,60.32,60.39,60.31,60.38,17500.0,52.7712,52.8325,52.7625,52.8237,17500.0
2015-01-16 13:10:00,60.37,60.37,60.29,60.29,7400.0,52.815,52.815,52.745,52.745,7400.0
2015-01-16 13:20:00,60.3,60.52,60.29,60.37,82000.0,52.7537,52.9462,52.745,52.815,82000.0
2015-01-16 13:30:00,60.36,60.51,60.32,60.5,23900.0,52.8062,52.9375,52.7712,52.9287,23900.0
2015-01-16 13:40:00,60.5,60.59,60.46,60.48,47100.0,52.9287,53.0075,52.8937,52.9112,47100.0
2015-01-16 13:50:00,60.46,60.46,60.36,60.39,8400.0,52.8937,52.8937,52.8062,52.8325,8400.0
2015-01-16 14:00:00,60.4,60.43,60.34,60.34,32500.0,52.8412,52.8675,52.7887,52.7887,32500.0
2015-01-16 14:10:00,60.33,60.37,60.32,60.35,23400.0,52.78,52.815,52.7712,52.7975,23400.0
2015-01-16 14:20:00,60.36,60.39,60.33,60.37,19500.0,52.8062,52.8325,52.78,52.815,19500.0
2015-01-16 14:30:00,60.36,60.4,60.33,60.4,28900.0,52.8062,52.8412,52.78,52.8412,28900.0
2015-01-16 14:40:00,60.4,60.47,60.4,60.45,14300.0,52.8412,52.9025,52.8412,52.885,14300.0
2015-01-16 14:50:00,60.45,60.52,60.45,60.52,20900.0,52.885,52.9462,52.885,52.9462,20900.0
2015-01-16 15:00:00,60.52,60.53,60.46,60.5,43600.0,52.9462,52.955,52.8937,52.9287,43600.0
2015-01-16 15:10:00,60.5,60.52,60.49,60.51,15500.0,52.9287,52.9462,52.92,52.9375,15500.0
2015-01-16 15:20:00,60.5,60.57,60.48,60.53,34200.0,52.9287,52.99,52.9112,52.955,34200.0
2015-01-16 15:30:00,60.51,60.64,60.51,60.62,38300.0,52.9375,53.0512,52.9375,53.0337,38300.0
2015-01-16 15:40:00,60.62,60.68,60.6,60.66,61000.0,53.0337,53.0862,53.0162,53.0687,61000.0
2015-01-16 15:50:00,60.66,60.8,60.64,60.72,144000.0,53.0687,53.1912,53.0512,53.1212,144000.0
2015-01-20 09:30:00,59.86,59.99,59.57,59.83,222900.0,52.3688,52.4825,52.1151,52.3426,222900.0
2015-01-20 09:40:00,59.84,59.95,59.7,59.92,64000.0,52.3513,52.4475,52.2288,52.4213,64000.0
2015-01-20 09:50:00,59.91,59.91,59.77,59.88,31200.0,52.4125,52.4125,52.2901,52.3863,31200.0
2015-01-20 10:00:00,59.87,60.03,59.87,60.03,28500.0,52.3776,52.5175,52.3776,52.5175,28500.0
2015-01-20 10:10:00,60.03,60.17,60.0,60.02,32800.0,52.5175,52.64,52.4913,52.5088,32800.0
2015-01-20 10:20:00,60.02,60.19,60.0,60.19,23100.0,52.5088,52.6575,52.4913,52.6575,23100.0
2015-01-20 10:30:00,60.19,60.21,60.11,60.21,87900.0,52.6575,52.675,52.5875,52.675,87900.0
2015-01-20 10:40:00,60.2,60.25,60.2,60.21,41500.0,52.6663,52.71,52.6663,52.675,41500.0
2015-01-20 10:50:00,60.22,60.23,60.19,60.23,23100.0,52.6838,52.6925,52.6575,52.6925,23100.0
2015-01-20 11:00:00,60.22,60.25,60.08,60.13,119400.0,52.6838,52.71,52.5613,52.605,119400.0
2015-01-20 11:10:00,60.12,60.15,60.05,60.1,22300.0,52.5963,52.6225,52.535,52.5788,22300.0
2015-01-20 11:20:00,60.11,60.11,60.0,60.05,41400.0,52.5875,52.5875,52.4913,52.535,41400.0
2015-01-20 11:30:00,60.04,60.23,60.02,60.23,41500.0,52.5263,52.6925,52.5088,52.6925,41500.0
2015-01-20 11:40:00,60.25,60.25,60.13,60.16,58400.0,52.71,52.71,52.605,52.6313,58400.0
2015-01-20 11:50:00,60.15,60.19,60.06,60.17,140300.0,52.6225,52.6575,52.5438,52.64,140300.0
2015-01-20 12:00:00,60.18,60.24,60.15,60.16,30500.0,52.6488,52.7013,52.6225,52.6313,30500.0
2015-01-20 12:10:00,60.16,60.25,60.13,60.25,42100.0,52.6313,52.71,52.605,52.71,42100.0
2015-01-20 12:20:00,60.25,60.38,60.25,60.36,27700.0,52.71,52.8237,52.71,52.8062,27700.0
2015-01-20 12:30:00,60.37,60.42,60.28,60.37,39800.0,52.815,52.8587,52.7362,52.815,39800.0
2015-01-20 12:40:00,60.37,60.42,60.33,60.42,36000.0,52.815,52.8587,52.78,52.8587,36000.0
2015-01-20 12:50:00,60.43,60.51,60.39,60.4,38800.0,52.8675,52.9375,52.8325,52.8412,38800.0
2015-01-20 13:00:00,60.4,60.41,60.21,60.22,53300.0,52.8412,52.85,52.675,52.6838,53300.0
2015-01-20 13:10:00,60.2,60.39,60.2,60.39,29700.0,52.6663,52.8325,52.6663,52.8325,29700.0
2015-01-20 13:20:00,60.4,60.54,60.39,60.39,35100.0,52.8412,52.9637,52.8325,52.8325,35100.0
2015-01-20 13:30:00,60.38,60.48,60.34,60.48,28600.0,52.8237,52.9112,52.7887,52.9112,28600.0
2015-01-20 13:40:00,60.47,60.49,60.13,60.22,76200.0,52.9025,52.92,52.605,52.6838,76200.0
2015-01-20 13:50:00,60.23,60.36,60.18,60.36,59700.0,52.6925,52.8062,52.6488,52.8062,59700.0
2015-01-20 14:00:00,60.34,60.46,60.27,60.44,67000.0,52.7887,52.8937,52.7275,52.8762,67000.0
2015-01-20 14:10:00,60.44,60.47,60.34,60.36,33300.0,52.8762,52.9025,52.7887,52.8062,33300.0
2015-01-20 14:20:00,60.33,60.54,60.33,60.39,45600.0,52.78,52.9637,52.78,52.8325,45600.0
2015-01-20 14:30:00,60.39,60.41,60.36,60.41,67600.0,52.8325,52.85,52.8062,52.85,67600.0
2015-01-20 14:40:00,60.43,60.51,60.41,60.46,50600.0,52.8675,52.9375,52.85,52.8937,50600.0
2015-01-20 14:50:00,60.46,60.48,60.28,60.29,98100.0,52.8937,52.9112,52.7362,52.745,98100.0
2015-01-20 15:00:00,60.29,60.34,60.25,60.26,79000.0,52.745,52.7887,52.71,52.7187,79000.0
2015-01-20 15:10:00,60.27,60.34,60.23,60.34,41500.0,52.7275,52.7887,52.6925,52.7887,41500.0
2015-01-20 15:20:00,60.34,60.34,60.21,60.25,47100.0,52.7887,52.7887,52.675,52.71,47100.0
2015-01-20 15:30:00,60.25,60.29,60.2,60.24,36500.0,52.71,52.745,52.6663,52.7013,36500.0
2015-01-20 15:40:00,60.23,60.32,60.2,60.26,88100.0,52.6925,52.7712,52.6663,52.7187,88100.0
2015-01-20 15:50:00,60.27,60.27,60.11,60.2,135900.0,52.7275,52.7275,52.5875,52.6663,135900.0
2015-01-21 09:30:00,60.0,60.25,59.83,60.25,41500.0,52.4913,52.71,52.3426,52.71,41500.0
2015-01-21 09:40:00,60.34,60.44,60.13,60.19,30700.0,52.7887,52.8762,52.605,52.6575,30700.0
2015-01-21 09:50:00,60.2,60.24,60.17,60.24,24100.0,52.6663,52.7013,52.64,52.7013,24100.0
2015-01-21 10:00:00,60.24,60.3,60.18,60.19,53300.0,52.7013,52.7537,52.6488,52.6575,53300.0
2015-01-21 10:10:00,60.2,60.29,60.16,60.27,75700.0,52.6663,52.745,52.6313,52.7275,75700.0
2015-01-21 10:20:00,60.26,60.4,60.26,60.32,55600.0,52.7187,52.8412,52.7187,52.7712,55600.0
2015-01-21 10:30:00,60.31,60.32,60.07,60.11,114200.0,52.7625,52.7712,52.5525,52.5875,114200.0
2015-01-21 10:40:00,60.11,60.29,60.11,60.26,31200.0,52.5875,52.745,52.5875,52.7187,31200.0
2015-01-21 10:50:00,60.28,60.35,60.24,60.35,23700.0,52.7362,52.7975,52.7013,52.7975,23700.0
2015-01-21 11:00:00,60.35,60.4,60.34,60.37,20800.0,52.7975,52.8412,52.7887,52.815,20800.0
2015-01-21 11:10:00,60.37,60.41,60.37,60.38,19000.0,52.815,52.85,52.815,52.8237,19000.0
2015-01-21 11:20:00,60.37,60.38,60.19,60.24,26800.0,52.815,52.8237,52.6575,52.7013,26800.0
2015-01-21 11:30:00,60.24,60.28,60.18,60.23,21400.0,52.7013,52.7362,52.6488,52.6925,21400.0
2015-01-21 11:40:00,60.24,60.28,60.2,60.24,21300.0,52.7013,52.7362,52.6663,52.7013,21300.0
2015-01-21 11:50:00,60.24,60.25,60.2,60.22,19000.0,52.7013,52.71,52.6663,52.6838,19000.0
2015-01-21 12:00:00,60.22,60.25,60.2,60.24,23200.0,52.6838,52.71,52.6663,52.7013,23200.0
2015-01-21 12:10:00,60.25,60.37,60.24,60.36,21100.0,52.71,52.815,52.7013,52.8062,21100.0
2015-01-21 12:20:00,60.36,60.38,60.29,60.35,30900.0,52.8062,52.8237,52.745,52.7975,30900.0
2015-01-21 12:30:00,60.37,60.4,60.31,60.33,20500.0,52.815,52.8412,52.7625,52.78,20500.0
2015-01-21 12:40:00,60.33,60.34,60.23,60.24,21400.0,52.78,52.7887,52.6925,52.7013,21400.0
2015-01-21 12:50:00,60.24,60.27,60.18,60.27,55300.0,52.7013,52.7275,52.6488,52.7275,55300.0
2015-01-21 13:00:00,60.27,60.31,60.18,60.22,33200.0,52.7275,52.7625,52.6488,52.6838,33200.0
2015-01-21 13:10:00,60.21,60.27,60.18,60.24,20700.0,52.675,52.7275,52.6488,52.7013,20700.0
2015-01-21 13:20:00,60.25,60.27,60.18,60.2,28400.0,52.71,52.7275,52.6488,52.6663,28400.0
2015-01-21 13:30:00,60.18,60.24,60.13,60.24,28700.0,52.6488,52.7013,52.605,52.7013,28700.0
2015-01-21 13:40:00,60.23,60.35,60.22,60.3,30300.0,52.6925,52.7975,52.6838,52.7537,30300.0
2015-01-21 13:50:00,60.28,60.36,60.27,60.28,19500.0,52.7362,52.8062,52.7275,52.7362,19500.0
2015-01-21 14:00:00,60.28,60.3,60.2,60.28,27400.0,52.7362,52.7537,52.6663,52.7362,27400.0
2015-01-21 14:10:00,60.28,60.35,60.25,60.31,30500.0,52.7362,52.7975,52.71,52.7625,30500.0
2015-01-21 14:20:00,60.29,60.31,60.27,60.31,29500.0,52.745,52.7625,52.7275,52.7625,29500.0
2015-01-21 14:30:00,60.31,60.32,60.16,60.2,57800.0,52.7625,52.7712,52.6313,52.6663,57800.0
2015-01-21 14:40:00,60.2,60.22,60.14,60.18,25500.0,52.6663,52.6838,52.6138,52.6488,25500.0
2015-01-21 14:50:00,60.19,60.27,60.17,60.26,36300.0,52.6575,52.7275,52.64,52.7187,36300.0
2015-01-21 15:00:00,60.26,60.27,60.07,60.09,47200.0,52.7187,52.7275,52.5525,52.57,47200.0
2015-01-21 15:10:00,60.1,60.18,60.05,60.18,45500.0,52.5788,52.6488,52.535,52.6488,45500.0
2015-01-21 15:20:00,60.17,60.18,60.15,60.17,24600.0,52.64,52.6488,52.6225,52.64,24600.0
2015-01-21 15:30:00,60.17,60.17,60.13,60.13,64700.0,52.64,52.64,52.605,52.605,64700.0
2015-01-21 15:40:00,60.15,60.15,60.08,60.11,54900.0,52.6225,52.6225,52.5613,52.5875,54900.0
2015-01-21 15:50:00,60.11,60.13,60.03,60.09,112700.0,52.5875,52.605,52.5175,52.57,112700.0
2015-01-22 09:30:00,59.99,59.99,59.64,59.87,56900.0,52.4825,52.4825,52.1763,52.3776,56900.0
2015-01-22 09:40:00,59.86,59.94,59.65,59.83,56900.0,52.3688,52.4388,52.1851,52.3426,56900.0
2015-01-22 09:50:00,59.86,60.0,59.74,59.96,33100.0,52.3688,52.4913,52.2638,52.4563,33100.0
2015-01-22 10:00:00,59.97,60.23,59.93,60.17,66700.0,52.465,52.6925,52.43,52.64,66700.0
2015-01-22 10:10:00,60.17,60.2,60.12,60.19,29700.0,52.64,52.6663,52.5963,52.6575,29700.0
2015-01-22 10:20:00,60.19,60.31,60.17,60.2,21200.0,52.6575,52.7625,52.64,52.6663,21200.0
2015-01-22 10:30:00,60.21,60.38,60.2,60.28,30000.0,52.675,52.8237,52.6663,52.7362,30000.0
2015-01-22 10:40:00,60.28,60.57,60.27,60.49,51600.0,52.7362,52.99,52.7275,52.92,51600.0
2015-01-22 10:50:00,60.47,60.64,60.46,60.64,23600.0,52.9025,53.0512,52.8937,53.0512,23600.0
2015-01-22 11:00:00,60.65,60.69,60.55,60.55,28700.0,53.0599,53.0949,52.9725,52.9725,28700.0
2015-01-22 11:10:00,60.55,60.66,60.55,60.66,28500.0,52.9725,53.0687,52.9725,53.0687,28500.0
2015-01-22 11:20:00,60.65,60.8,60.64,60.68,44500.0,53.0599,53.1912,53.0512,53.0862,44500.0
2015-01-22 11:30:00,60.68,60.69,60.59,60.65,26900.0,53.0862,53.0949,53.0075,53.0599,26900.0
2015-01-22 11:40:00,60.62,60.69,60.62,60.68,34500.0,53.0337,53.0949,53.0337,53.0862,34500.0
2015-01-22 11:50:00,60.67,60.75,60.63,60.73,19100.0,53.0774,53.1474,53.0424,53.1299,19100.0
2015-01-22 12:00:00,60.74,60.81,60.74,60.8,23800.0,53.1387,53.1999,53.1387,53.1912,23800.0
2015-01-22 12:10:00,60.8,60.84,60.76,60.78,21800.0,53.1912,53.2262,53.1562,53.1737,21800.0
2015-01-22 12:20:00,60.78,60.89,60.78,60.86,22500.0,53.1737,53.2699,53.1737,53.2437,22500.0
2015-01-22 12:30:00,60.86,60.89,60.82,60.87,26600.0,53.2437,53.2699,53.2087,53.2524,26600.0
2015-01-22 12:40:00,60.88,60.91,60.83,60.89,22200.0,53.2612,53.2874,53.2174,53.2699,22200.0
2015-01-22 12:50:00,60.88,60.89,60.71,60.71,26600.0,53.2612,53.2699,53.1124,53.1124,26600.0
2015-01-22 13:00:00,60.71,60.84,60.71,60.76,16100.0,53.1124,53.2262,53.1124,53.1562,16100.0
2015-01-22 13:10:00,60.73,60.85,60.72,60.84,18500.0,53.1299,53.2349,53.1212,53.2262,18500.0
2015-01-22 13:20:00,60.84,60.92,60.84,60.85,28500.0,53.2262,53.2962,53.2262,53.2349,28500.0
2015-01-22 13:30:00,60.85,60.96,60.84,60.91,27900.0,53.2349,53.3311,53.2262,53.2874,27900.0
2015-01-22 13:40:00,60.91,60.97,60.9,60.97,20400.0,53.2874,53.3399,53.2787,53.3399,20400.0
2015-01-22 13:50:00,60.97,61.08,60.92,61.08,49700.0,53.3399,53.4361,53.2962,53.4361,49700.0
2015-01-22 14:00:00,61.07,61.11,60.98,61.03,56700.0,53.4274,53.4624,53.3486,53.3924,56700.0
2015-01-22 14:10:00,61.03,61.24,61.03,61.24,58800.0,53.3924,53.5761,53.3924,53.5761,58800.0
2015-01-22 14:20:00,61.24,61.24,61.17,61.23,46000.0,53.5761,53.5761,53.5149,53.5674,46000.0
2015-01-22 14:30:00,61.24,61.4,61.22,61.39,47800.0,53.5761,53.7161,53.5586,53.7073,47800.0
2015-01-22 14:40:00,61.4,61.45,61.37,61.43,31000.0,53.7161,53.7598,53.6898,53.7423,31000.0
2015-01-22 14:50:00,61.43,61.69,61.43,61.68,61400.0,53.7423,53.9698,53.7423,53.961,61400.0
2015-01-22 15:00:00,61.68,61.73,61.61,61.68,56100.0,53.961,54.0048,53.8998,53.961,56100.0
2015-01-22 15:10:00,61.68,61.68,61.5,61.54,45700.0,53.961,53.961,53.8036,53.8386,45700.0
2015-01-22 15:20:00,61.54,61.72,61.53,61.69,67300.0,53.8386,53.996,53.8298,53.9698,67300.0
2015-01-22 15:30:00,61.69,61.75,61.62,61.62,80300.0,53.9698,54.0223,53.9086,53.9086,80300.0
2015-01-22 15:40:00,61.63,61.95,61.59,61.89,134100.0,53.9173,54.1973,53.8823,54.1448,134100.0
2015-01-22 15:50:00,61.89,61.94,61.73,61.84,240200.0,54.1448,54.1885,54.0048,54.101,240200.0
2015-01-23 09:30:00,63.99,67.11,63.65,65.6,458800.0,55.982,58.7115,55.6845,57.3905,458800.0
2015-01-23 09:40:00,65.6,66.26,65.36,66.06,307800.0,57.3905,57.9679,57.1805,57.7929,307800.0
2015-01-23 09:50:00,66.02,66.14,65.19,65.95,182800.0,57.7579,57.8629,57.0318,57.6967,182800.0
2015-01-23 10:00:00,65.96,67.05,65.96,66.7,301700.0,57.7054,58.659,57.7054,58.3528,301700.0
2015-01-23 10:10:00,66.65,67.09,66.44,67.01,114500.0,58.3091,58.694,58.1254,58.624,114500.0
2015-01-23 10:20:00,67.02,67.5,66.72,67.13,134400.0,58.6328,59.0527,58.3703,58.729,134400.0
2015-01-23 10:30:00,67.15,67.17,66.49,66.74,121700.0,58.7465,58.764,58.1691,58.3878,121700.0
2015-01-23 10:40:00,66.73,66.74,66.26,66.51,83600.0,58.3791,58.3878,57.9679,58.1866,83600.0
2015-01-23 10:50:00,66.51,66.92,66.41,66.76,117700.0,58.1866,58.5453,58.0991,58.4053,117700.0
2015-01-23 11:00:00,66.76,66.94,66.49,66.52,136500.0,58.4053,58.5628,58.1691,58.1953,136500.0
2015-01-23 11:10:00,66.53,66.53,66.1,66.21,137600.0,58.2041,58.2041,57.8279,57.9241,137600.0
2015-01-23 11:20:00,66.22,66.51,66.16,66.41,63600.0,57.9329,58.1866,57.8804,58.0991,63600.0
2015-01-23 11:30:00,66.41,66.44,66.06,66.27,51400.0,58.0991,58.1254,57.7929,57.9766,51400.0
2015-01-23 11:40:00,66.28,66.99,66.26,66.98,55500.0,57.9854,58.6065,57.9679,58.5978,55500.0
2015-01-23 11:50:00,66.98,67.04,66.79,67.0,54000.0,58.5978,58.6503,58.4316,58.6153,54000.0
2015-01-23 12:00:00,67.01,67.24,66.86,67.24,56100.0,58.624,58.8252,58.4928,58.8252,56100.0
2015-01-23 12:10:00,67.24,67.38,66.92,66.92,50200.0,58.8252,58.9477,58.5453,58.5453,50200.0
2015-01-23 12:20:00,66.97,67.14,66.92,67.05,34900.0,58.589,58.7377,58.5453,58.659,34900.0
2015-01-23 12:30:00,67.04,67.2,66.88,66.96,41000.0,58.6503,58.7902,58.5103,58.5803,41000.0
2015-01-23 12:40:00,66.96,67.04,66.68,66.99,140700.0,58.5803,58.6503,58.3353,58.6065,140700.0
2015-01-23 12:50:00,67.0,67.0,66.7,66.73,40300.0,58.6153,58.6153,58.3528,58.3791,40300.0
2015-01-23 13:00:00,66.72,66.83,66.62,66.79,43500.0,58.3703,58.4665,58.2828,58.4316,43500.0
2015-01-23 13:10:00,66.79,66.8,66.47,66.49,30100.0,58.4316,58.4403,58.1516,58.1691,30100.0
2015-01-23 13:20:00,66.49,66.78,66.49,66.76,32800.0,58.1691,58.4228,58.1691,58.4053,32800.0
2015-01-23 13:30:00,66.75,66.78,66.47,66.48,39600.0,58.3966,58.4228,58.1516,58.1603,39600.0
2015-01-23 13:40:00,66.48,66.52,66.41,66.51,45300.0,58.1603,58.1953,58.0991,58.1866,45300.0
2015-01-23 13:50:00,66.51,66.51,66.34,66.36,111100.0,58.1866,58.1866,58.0379,58.0554,111100.0
2015-01-23 14:00:00,66.37,66.4,66.3,66.34,71400.0,58.0641,58.0904,58.0029,58.0379,71400.0
2015-01-23 14:10:00,66.33,66.35,66.29,66.32,57400.0,58.0291,58.0466,57.9941,58.0204,57400.0
2015-01-23 14:20:00,66.34,66.35,66.26,66.34,75100.0,58.0379,58.0466,57.9679,58.0379,75100.0
2015-01-23 14:30:00,66.34,66.47,66.3,66.37,75100.0,58.0379,58.1516,58.0029,58.0641,75100.0
2015-01-23 14:40:00,66.37,66.39,66.15,66.19,80900.0,58.0641,58.0816,57.8716,57.9066,80900.0
2015-01-23 14:50:00,66.18,66.18,65.85,65.91,101600.0,57.8979,57.8979,57.6092,57.6617,101600.0
2015-01-23 15:00:00,65.9,66.1,65.9,65.93,185800.0,57.6529,57.8279,57.6529,57.6792,185800.0
2015-01-23 15:10:00,65.93,65.96,65.81,65.9,72300.0,57.6792,57.7054,57.5742,57.6529,72300.0
2015-01-23 15:20:00,65.9,65.92,65.52,65.68,154000.0,57.6529,57.6704,57.3205,57.4605,154000.0
2015-01-23 15:30:00,65.67,65.78,65.51,65.61,176200.0,57.4517,57.5479,57.3117,57.3992,176200.0
2015-01-23 15:40:00,65.62,65.62,65.42,65.46,191400.0,57.408,57.408,57.233,57.268,191400.0
2015-01-23 15:50:00,65.46,65.51,65.14,65.24,388200.0,57.268,57.3117,56.988,57.0755,388200.0
2015-01-26 09:30:00,65.17,65.6,65.05,65.31,71000.0,57.0143,57.3905,56.9093,57.1368,71000.0
2015-01-26 09:40:00,65.27,65.68,65.25,65.6,61500.0,57.1018,57.4605,57.0843,57.3905,61500.0
2015-01-26 09:50:00,65.61,66.08,65.52,66.04,77600.0,57.3992,57.8104,57.3205,57.7754,77600.0
2015-01-26 10:00:00,66.03,66.49,66.03,66.48,78700.0,57.7667,58.1691,57.7667,58.1603,78700.0
2015-01-26 10:10:00,66.47,66.62,66.32,66.48,73900.0,58.1516,58.2828,58.0204,58.1603,73900.0
2015-01-26 10:20:00,66.46,66.48,66.22,66.27,62800.0,58.1428,58.1603,57.9329,57.9766,62800.0
2015-01-26 10:30:00,66.26,66.65,66.22,66.6,72000.0,57.9679,58.3091,57.9329,58.2653,72000.0
2015-01-26 10:40:00,66.63,66.95,66.61,66.85,80100.0,58.2916,58.5715,58.2741,58.484,80100.0
2015-01-26 10:50:00,66.87,67.17,66.85,67.0,111600.0,58.5015,58.764,58.484,58.6153,111600.0
2015-01-26 11:00:00,66.99,67.06,66.82,67.04,58400.0,58.6065,58.6678,58.4578,58.6503,58400.0
2015-01-26 11:10:00,67.04,67.12,66.91,67.0,42000.0,58.6503,58.7203,58.5365,58.6153,42000.0
2015-01-26 11:20:00,67.0,67.15,66.81,66.94,57700.0,58.6153,58.7465,58.449,58.5628,57700.0
2015-01-26 11:30:00,66.93,66.99,66.76,66.84,40100.0,58.554,58.6065,58.4053,58.4753,40100.0
2015-01-26 11:40:00,66.85,66.93,66.75,66.92,38700.0,58.484,58.554,58.3966,58.5453,38700.0
2015-01-26 11:50:00,66.93,66.96,66.81,66.84,39500.0,58.554,58.5803,58.449,58.4753,39500.0
2015-01-26 12:00:00,66.85,66.92,66.66,66.83,41900.0,58.484,58.5453,58.3178,58.4665,41900.0
2015-01-26 12:10:00,66.81,66.82,66.53,66.61,38200.0,58.449,58.4578,58.2041,58.2741,38200.0
2015-01-26 12:20:00,66.62,66.79,66.62,66.76,28700.0,58.2828,58.4316,58.2828,58.4053,28700.0
2015-01-26 12:30:00,66.74,66.74,66.58,66.71,33700.0,58.3878,58.3878,58.2478,58.3616,33700.0
2015-01-26 12:40:00,66.7,67.05,66.7,67.03,47300.0,58.3528,58.659,58.3528,58.6415,47300.0
2015-01-26 12:50:00,67.03,67.06,66.95,67.0,38000.0,58.6415,58.6678,58.5715,58.6153,38000.0
2015-01-26 13:00:00,67.0,67.06,67.0,67.04,26000.0,58.6153,58.6678,58.6153,58.6503,26000.0
2015-01-26 13:10:00,67.05,67.2,67.05,67.13,46400.0,58.659,58.7902,58.659,58.729,46400.0
2015-01-26 13:20:00,67.11,67.11,67.0,67.0,34500.0,58.7115,58.7115,58.6153,58.6153,34500.0
2015-01-26 13:30:00,67.01,67.22,67.01,67.19,26600.0,58.624,58.8077,58.624,58.7815,26600.0
2015-01-26 13:40:00,67.17,67.24,67.04,67.23,32000.0,58.764,58.8252,58.6503,58.8165,32000.0
2015-01-26 13:50:00,67.23,67.24,67.03,67.06,38800.0,58.8165,58.8252,58.6415,58.6678,38800.0
2015-01-26 14:00:00,67.06,67.11,67.0,67.11,80600.0,58.6678,58.7115,58.6153,58.7115,80600.0
2015-01-26 14:10:00,67.1,67.23,67.09,67.1,45500.0,58.7028,58.8165,58.694,58.7028,45500.0
2015-01-26 14:20:00,67.09,67.2,66.98,67.2,70700.0,58.694,58.7902,58.5978,58.7902,70700.0
2015-01-26 14:30:00,67.2,67.24,67.13,67.13,52700.0,58.7902,58.8252,58.729,58.729,52700.0
2015-01-26 14:40:00,67.16,67.23,67.13,67.2,33200.0,58.7552,58.8165,58.729,58.7902,33200.0
2015-01-26 14:50:00,67.2,67.24,67.1,67.24,49800.0,58.7902,58.8252,58.7028,58.8252,49800.0
2015-01-26 15:00:00,67.23,67.32,67.16,67.17,70600.0,58.8165,58.8952,58.7552,58.764,70600.0
2015-01-26 15:10:00,67.16,67.2,67.09,67.14,63600.0,58.7552,58.7902,58.694,58.7377,63600.0
2015-01-26 15:20:00,67.14,67.2,67.09,67.12,48800.0,58.7377,58.7902,58.694,58.7203,48800.0
2015-01-26 15:30:00,67.12,67.18,67.08,67.14,91300.0,58.7203,58.7727,58.6853,58.7377,91300.0
2015-01-26 15:40:00,67.14,67.15,67.1,67.1,114300.0,58.7377,58.7465,58.7028,58.7028,114300.0
2015-01-26 15:50:00,67.11,67.17,67.09,67.14,234800.0,58.7115,58.764,58.694,58.7377,234800.0
2015-01-27 09:30:00,66.74,66.87,66.48,66.62,56200.0,58.3878,58.5015,58.1603,58.2828,56200.0
2015-01-27 09:40:00,66.66,66.76,66.5,66.61,37700.0,58.3178,58.4053,58.1778,58.2741,37700.0
2015-01-27 09:50:00,66.59,66.63,66.45,66.5,16400.0,58.2566,58.2916,58.1341,58.1778,16400.0
2015-01-27 10:00:00,66.5,66.51,66.16,66.2,52000.0,58.1778,58.1866,57.8804,57.9154,52000.0
2015-01-27 10:10:00,66.21,66.23,65.75,65.75,57700.0,57.9241,57.9416,57.5217,57.5217,57700.0
2015-01-27 10:20:00,65.79,65.82,65.52,65.76,44000.0,57.5567,57.5829,57.3205,57.5304,44000.0
2015-01-27 10:30:00,65.75,65.86,65.73,65.77,37200.0,57.5217,57.6179,57.5042,57.5392,37200.0
2015-01-27 10:40:00,65.76,65.79,65.56,65.61,50500.0,57.5304,57.5567,57.3555,57.3992,50500.0
2015-01-27 10:50:00,65.58,65.62,65.56,65.57,64100.0,57.373,57.408,57.3555,57.3642,64100.0
2015-01-27 11:00:00,65.58,65.63,65.56,65.6,156100.0,57.373,57.4167,57.3555,57.3905,156100.0
2015-01-27 11:10:00,65.59,65.64,65.5,65.59,130500.0,57.3817,57.4255,57.303,57.3817,130500.0
2015-01-27 11:20:00,65.6,65.64,65.45,65.6,171100.0,57.3905,57.4255,57.2592,57.3905,171100.0
2015-01-27 11:30:00,65.6,65.61,65.5,65.51,28600.0,57.3905,57.3992,57.303,57.3117,28600.0
2015-01-27 11:40:00,65.51,65.55,65.48,65.52,18800.0,57.3117,57.3467,57.2855,57.3205,18800.0
2015-01-27 11:50:00,65.52,65.61,65.52,65.57,72900.0,57.3205,57.3992,57.3205,57.3642,72900.0
2015-01-27 12:00:00,65.57,65.61,65.55,65.59,28100.0,57.3642,57.3992,57.3467,57.3817,28100.0
2015-01-27 12:10:00,65.58,65.61,65.5,65.52,87400.0,57.373,57.3992,57.303,57.3205,87400.0
2015-01-27 12:20:00,65.52,65.75,65.51,65.75,47800.0,57.3205,57.5217,57.3117,57.5217,47800.0
2015-01-27 12:30:00,65.75,65.75,65.67,65.7,52200.0,57.5217,57.5217,57.4517,57.478,52200.0
2015-01-27 12:40:00,65.69,65.75,65.65,65.65,78300.0,57.4692,57.5217,57.4342,57.4342,78300.0
2015-01-27 12:50:00,65.67,65.73,65.65,65.7,75800.0,57.4517,57.5042,57.4342,57.478,75800.0
2015-01-27 13:00:00,65.71,65.9,65.67,65.89,57600.0,57.4867,57.6529,57.4517,57.6442,57600.0
2015-01-27 13:10:00,65.88,66.02,65.87,65.97,23300.0,57.6354,57.7579,57.6267,57.7142,23300.0
2015-01-27 13:20:00,65.98,66.0,65.87,65.92,24500.0,57.7229,57.7404,57.6267,57.6704,24500.0
2015-01-27 13:30:00,65.9,65.91,65.78,65.86,18200.0,57.6529,57.6617,57.5479,57.6179,18200.0
2015-01-27 13:40:00,65.86,65.88,65.72,65.76,30100.0,57.6179,57.6354,57.4955,57.5304,30100.0
2015-01-27 13:50:00,65.77,65.83,65.74,65.82,17900.0,57.5392,57.5917,57.513,57.5829,17900.0
2015-01-27 14:00:00,65.82,65.82,65.73,65.77,27400.0,57.5829,57.5829,57.5042,57.5392,27400.0
2015-01-27 14:10:00,65.76,65.79,65.73,65.75,20700.0,57.5304,57.5567,57.5042,57.5217,20700.0
2015-01-27 14:20:00,65.75,65.78,65.7,65.7,33200.0,57.5217,57.5479,57.478,57.478,33200.0
2015-01-27 14:30:00,65.71,65.72,65.51,65.54,34300.0,57.4867,57.4955,57.3117,57.338,34300.0
2015-01-27 14:40:00,65.54,65.59,65.49,65.56,31500.0,57.338,57.3817,57.2942,57.3555,31500.0
2015-01-27 14:50:00,65.54,65.54,65.34,65.34,36000.0,57.338,57.338,57.163,57.163,36000.0
2015-01-27 15:00:00,65.37,65.48,65.37,65.45,46100.0,57.1893,57.2855,57.1893,57.2592,46100.0
2015-01-27 15:10:00,65.45,65.58,65.44,65.5,48700.0,57.2592,57.373,57.2505,57.303,48700.0
2015-01-27 15:20:00,65.52,65.52,65.32,65.32,66800.0,57.3205,57.3205,57.1455,57.1455,66800.0
2015-01-27 15:30:00,65.31,65.39,65.26,65.35,71100.0,57.1368,57.2068,57.093,57.1718,71100.0
2015-01-27 15:40:00,65.35,65.43,65.15,65.2,105200.0,57.1718,57.2417,56.9968,57.0405,105200.0
2015-01-27 15:50:00,65.19,65.23,65.14,65.19,185500.0,57.0318,57.0668,56.988,57.0318,185500.0
2015-01-28 09:30:00,64.54,64.75,64.4,64.57,100700.0,56.4631,56.6468,56.3406,56.4894,100700.0
2015-01-28 09:40:00,64.53,64.56,64.21,64.22,54100.0,56.4544,56.4806,56.1744,56.1832,54100.0
2015-01-28 09:50:00,64.25,64.64,64.25,64.59,35500.0,56.2094,56.5506,56.2094,56.5069,35500.0
2015-01-28 10:00:00,64.59,64.72,64.56,64.68,55300.0,56.5069,56.6206,56.4806,56.5856,55300.0
2015-01-28 10:10:00,64.68,64.7,64.47,64.47,21700.0,56.5856,56.6031,56.4019,56.4019,21700.0
2015-01-28 10:20:00,64.5,64.53,64.41,64.47,16400.0,56.4281,56.4544,56.3494,56.4019,16400.0
2015-01-28 10:30:00,64.44,64.54,64.44,64.49,18900.0,56.3756,56.4631,56.3756,56.4194,18900.0
2015-01-28 10:40:00,64.47,64.5,64.34,64.37,20000.0,56.4019,56.4281,56.2882,56.3144,20000.0
2015-01-28 10:50:00,64.36,64.43,64.28,64.31,29100.0,56.3057,56.3669,56.2357,56.2619,29100.0
2015-01-28 11:00:00,64.3,64.42,64.23,64.42,27300.0,56.2532,56.3581,56.1919,56.3581,27300.0
2015-01-28 11:10:00,64.41,64.41,64.25,64.32,18700.0,56.3494,56.3494,56.2094,56.2707,18700.0
2015-01-28 11:20:00,64.32,64.41,64.24,64.37,17700.0,56.2707,56.3494,56.2007,56.3144,17700.0
2015-01-28 11:30:00,64.38,64.41,64.37,64.4,25700.0,56.3232,56.3494,56.3144,56.3406,25700.0
2015-01-28 11:40:00,64.39,64.41,64.32,64.37,17400.0,56.3319,56.3494,56.2707,56.3144,17400.0
2015-01-28 11:50:00,64.37,64.38,64.25,64.25,16600.0,56.3144,56.3232,56.2094,56.2094,16600.0
2015-01-28 12:00:00,64.26,64.38,64.26,64.3,7600.0,56.2182,56.3232,56.2182,56.2532,7600.0
2015-01-28 12:10:00,64.29,64.3,64.25,64.3,16300.0,56.2444,56.2532,56.2094,56.2532,16300.0
2015-01-28 12:20:00,64.3,64.37,64.28,64.3,18100.0,56.2532,56.3144,56.2357,56.2532,18100.0
2015-01-28 12:30:00,64.3,64.32,64.25,64.28,16300.0,56.2532,56.2707,56.2094,56.2357,16300.0
2015-01-28 12:40:00,64.28,64.41,64.28,64.38,34300.0,56.2357,56.3494,56.2357,56.3232,34300.0
2015-01-28 12:50:00,64.38,64.41,64.32,64.36,12400.0,56.3232,56.3494,56.2707,56.3057,12400.0
2015-01-28 13:00:00,64.34,64.39,64.29,64.39,14600.0,56.2882,56.3319,56.2444,56.3319,14600.0
2015-01-28 13:10:00,64.39,64.39,64.28,64.28,10700.0,56.3319,56.3319,56.2357,56.2357,10700.0
2015-01-28 13:20:00,64.28,64.34,64.21,64.23,37800.0,56.2357,56.2882,56.1744,56.1919,37800.0
2015-01-28 13:30:00,64.22,64.22,64.12,64.19,30000.0,56.1832,56.1832,56.0957,56.1569,30000.0
2015-01-28 13:40:00,64.18,64.19,64.12,64.19,25600.0,56.1482,56.1569,56.0957,56.1569,25600.0
2015-01-28 13:50:00,64.18,64.21,64.09,64.11,21400.0,56.1482,56.1744,56.0694,56.0869,21400.0
2015-01-28 14:00:00,64.1,64.21,63.79,63.8,54200.0,56.0782,56.1744,55.807,55.8157,54200.0
2015-01-28 14:10:00,63.8,63.98,63.73,63.93,25400.0,55.8157,55.9732,55.7545,55.9295,25400.0
2015-01-28 14:20:00,63.92,63.95,63.77,63.78,40400.0,55.9207,55.947,55.7895,55.7982,40400.0
2015-01-28 14:30:00,63.78,63.83,63.68,63.8,28900.0,55.7982,55.842,55.7108,55.8157,28900.0
2015-01-28 14:40:00,63.8,63.96,63.79,63.92,27000.0,55.8157,55.9557,55.807,55.9207,27000.0
2015-01-28 14:50:00,63.89,63.94,63.87,63.91,32500.0,55.8945,55.9382,55.877,55.912,32500.0
2015-01-28 15:00:00,63.9,64.0,63.83,63.91,46500.0,55.9032,55.9907,55.842,55.912,46500.0
2015-01-28 15:10:00,63.91,63.91,63.63,63.64,29000.0,55.912,55.912,55.667,55.6758,29000.0
2015-01-28 15:20:00,63.62,63.68,63.54,63.65,48300.0,55.6583,55.7108,55.5883,55.6845,48300.0
2015-01-28 15:30:00,63.65,63.66,63.36,63.4,78900.0,55.6845,55.6933,55.4308,55.4658,78900.0
2015-01-28 15:40:00,63.41,63.41,63.19,63.28,129000.0,55.4745,55.4745,55.2821,55.3608,129000.0
2015-01-28 15:50:00,63.28,63.39,63.23,63.32,155400.0,55.3608,55.457,55.3171,55.3958,155400.0
2015-01-29 09:30:00,63.25,63.29,62.29,62.64,150700.0,55.3346,55.3696,54.4947,54.8009,150700.0
2015-01-29 09:40:00,62.65,62.75,62.5,62.57,43600.0,54.8097,54.8971,54.6784,54.7397,43600.0
2015-01-29 09:50:00,62.56,62.64,62.37,62.64,26400.0,54.7309,54.8009,54.5647,54.8009,26400.0
2015-01-29 10:00:00,62.65,62.99,62.61,62.91,29700.0,54.8097,55.1071,54.7747,55.0371,29700.0
2015-01-29 10:10:00,62.91,63.02,62.9,63.01,30100.0,55.0371,55.1333,55.0284,55.1246,30100.0
2015-01-29 10:20:00,63.01,63.05,62.99,63.03,17800.0,55.1246,55.1596,55.1071,55.1421,17800.0
2015-01-29 10:30:00,63.02,63.08,62.94,63.0,12200.0,55.1333,55.1858,55.0634,55.1159,12200.0
2015-01-29 10:40:00,63.0,63.0,62.79,62.87,12800.0,55.1159,55.1159,54.9321,55.0021,12800.0
2015-01-29 10:50:00,62.89,62.96,62.87,62.91,15300.0,55.0196,55.0809,55.0021,55.0371,15300.0
2015-01-29 11:00:00,62.93,63.02,62.88,63.01,17600.0,55.0546,55.1333,55.0109,55.1246,17600.0
2015-01-29 11:10:00,63.02,63.08,62.97,63.0,9200.0,55.1333,55.1858,55.0896,55.1159,9200.0
2015-01-29 11:20:00,63.0,63.01,62.9,62.97,10800.0,55.1159,55.1246,55.0284,55.0896,10800.0
2015-01-29 11:30:00,62.97,63.02,62.9,63.02,11500.0,55.0896,55.1333,55.0284,55.1333,11500.0
2015-01-29 11:40:00,63.02,63.06,63.0,63.04,6900.0,55.1333,55.1683,55.1159,55.1508,6900.0
2015-01-29 11:50:00,63.03,63.08,63.0,63.01,8100.0,55.1421,55.1858,55.1159,55.1246,8100.0
2015-01-29 12:00:00,63.0,63.03,62.97,63.0,12600.0,55.1159,55.1421,55.0896,55.1159,12600.0
2015-01-29 12:10:00,63.02,63.03,62.93,62.93,8700.0,55.1333,55.1421,55.0546,55.0546,8700.0
2015-01-29 12:20:00,62.92,62.94,62.9,62.91,11900.0,55.0459,55.0634,55.0284,55.0371,11900.0
2015-01-29 12:30:00,62.92,62.92,62.84,62.84,10500.0,55.0459,55.0459,54.9759,54.9759,10500.0
2015-01-29 12:40:00,62.86,62.89,62.78,62.81,11900.0,54.9934,55.0196,54.9234,54.9496,11900.0
2015-01-29 12:50:00,62.79,62.93,62.79,62.91,6900.0,54.9321,55.0546,54.9321,55.0371,6900.0
2015-01-29 13:00:00,62.91,62.95,62.82,62.86,12100.0,55.0371,55.0721,54.9584,54.9934,12100.0
2015-01-29 13:10:00,62.85,62.9,62.83,62.88,7000.0,54.9846,55.0284,54.9671,55.0109,7000.0
2015-01-29 13:20:00,62.88,63.06,62.88,63.06,10300.0,55.0109,55.1683,55.0109,55.1683,10300.0
2015-01-29 13:30:00,63.04,63.13,63.04,63.13,10600.0,55.1508,55.2296,55.1508,55.2296,10600.0
2015-01-29 13:40:00,63.13,63.22,63.1,63.21,8900.0,55.2296,55.3083,55.2033,55.2996,8900.0
2015-01-29 13:50:00,63.21,63.31,63.21,63.23,13700.0,55.2996,55.3871,55.2996,55.3171,13700.0
2015-01-29 14:00:00,63.23,63.32,63.22,63.28,12200.0,55.3171,55.3958,55.3083,55.3608,12200.0
2015-01-29 14:10:00,63.27,63.31,63.24,63.25,10900.0,55.3521,55.3871,55.3258,55.3346,10900.0
2015-01-29 14:20:00,63.23,63.33,63.23,63.33,9400.0,55.3171,55.4046,55.3171,55.4046,9400.0
2015-01-29 14:30:00,63.33,63.38,63.31,63.32,14100.0,55.4046,55.4483,55.3871,55.3958,14100.0
2015-01-29 14:40:00,63.31,63.32,63.12,63.12,18500.0,55.3871,55.3958,55.2208,55.2208,18500.0
2015-01-29 14:50:00,63.11,63.12,63.0,63.06,26600.0,55.2121,55.2208,55.1159,55.1683,26600.0
2015-01-29 15:00:00,63.07,63.15,63.06,63.1,35300.0,55.1771,55.2471,55.1683,55.2033,35300.0
2015-01-29 15:10:00,63.1,63.12,62.99,63.09,27100.0,55.2033,55.2208,55.1071,55.1946,27100.0
2015-01-29 15:20:00,63.1,63.16,63.05,63.08,37200.0,55.2033,55.2558,55.1596,55.1858,37200.0
2015-01-29 15:30:00,63.08,63.08,63.01,63.05,33200.0,55.1858,55.1858,55.1246,55.1596,33200.0
2015-01-29 15:40:00,63.05,63.13,63.0,63.07,56500.0,55.1596,55.2296,55.1159,55.1771,56500.0
2015-01-29 15:50:00,63.07,63.11,63.01,63.03,113400.0,55.1771,55.2121,55.1246,55.1421,113400.0
2015-01-30 09:30:00,62.99,63.0,62.71,62.95,56800.0,55.1071,55.1159,54.8621,55.0721,56800.0
2015-01-30 09:40:00,62.92,62.98,62.77,62.85,16800.0,55.0459,55.0984,54.9146,54.9846,16800.0
2015-01-30 09:50:00,62.83,62.83,62.42,62.42,101000.0,54.9671,54.9671,54.6084,54.6084,101000.0
2015-01-30 10:00:00,62.42,62.61,62.34,62.45,15000.0,54.6084,54.7747,54.5384,54.6347,15000.0
2015-01-30 10:10:00,62.47,62.6,62.4,62.56,12100.0,54.6522,54.7659,54.5909,54.7309,12100.0
2015-01-30 10:20:00,62.55,62.64,62.53,62.59,14400.0,54.7222,54.8009,54.7047,54.7572,14400.0
2015-01-30 10:30:00,62.58,62.6,62.49,62.59,42200.0,54.7484,54.7659,54.6697,54.7572,42200.0
2015-01-30 10:40:00,62.58,62.67,62.58,62.67,4800.0,54.7484,54.8271,54.7484,54.8271,4800.0
2015-01-30 10:50:00,62.66,62.67,62.62,62.67,11100.0,54.8184,54.8271,54.7834,54.8271,11100.0
2015-01-30 11:00:00,62.66,62.75,62.66,62.69,14200.0,54.8184,54.8971,54.8184,54.8446,14200.0
2015-01-30 11:10:00,62.7,62.71,62.62,62.65,20900.0,54.8534,54.8621,54.7834,54.8097,20900.0
2015-01-30 11:20:00,62.65,62.83,62.64,62.83,6600.0,54.8097,54.9671,54.8009,54.9671,6600.0
2015-01-30 11:30:00,62.82,62.87,62.81,62.85,11000.0,54.9584,55.0021,54.9496,54.9846,11000.0
2015-01-30 11:40:00,62.86,62.88,62.77,62.84,7800.0,54.9934,55.0109,54.9146,54.9759,7800.0
2015-01-30 11:50:00,62.85,62.9,62.83,62.9,13800.0,54.9846,55.0284,54.9671,55.0284,13800.0
2015-01-30 12:00:00,62.91,62.97,62.88,62.88,14500.0,55.0371,55.0896,55.0109,55.0109,14500.0
2015-01-30 12:10:00,62.88,63.02,62.88,62.94,45300.0,55.0109,55.1333,55.0109,55.0634,45300.0
2015-01-30 12:20:00,62.93,62.97,62.92,62.96,3900.0,55.0546,55.0896,55.0459,55.0809,3900.0
2015-01-30 12:30:00,62.97,62.98,62.89,62.91,5300.0,55.0896,55.0984,55.0196,55.0371,5300.0
2015-01-30 12:40:00,62.92,62.93,62.85,62.87,4400.0,55.0459,55.0546,54.9846,55.0021,4400.0
2015-01-30 12:50:00,62.88,62.88,62.77,62.8,8100.0,55.0109,55.0109,54.9146,54.9409,8100.0
2015-01-30 13:00:00,62.79,62.84,62.75,62.78,5400.0,54.9321,54.9759,54.8971,54.9234,5400.0
2015-01-30 13:10:00,62.77,62.78,62.64,62.69,7700.0,54.9146,54.9234,54.8009,54.8446,7700.0
2015-01-30 13:20:00,62.7,62.76,62.68,62.76,4800.0,54.8534,54.9059,54.8359,54.9059,4800.0
2015-01-30 13:30:00,62.73,62.74,62.7,62.7,5900.0,54.8796,54.8884,54.8534,54.8534,5900.0
2015-01-30 13:40:00,62.71,62.77,62.67,62.74,16000.0,54.8621,54.9146,54.8271,54.8884,16000.0
2015-01-30 13:50:00,62.76,62.79,62.72,62.77,13600.0,54.9059,54.9321,54.8709,54.9146,13600.0
2015-01-30 14:00:00,62.76,62.76,62.67,62.74,8700.0,54.9059,54.9059,54.8271,54.8884,8700.0
2015-01-30 14:10:00,62.73,62.79,62.69,62.78,7600.0,54.8796,54.9321,54.8446,54.9234,7600.0
2015-01-30 14:20:00,62.78,62.9,62.76,62.88,11800.0,54.9234,55.0284,54.9059,55.0109,11800.0
2015-01-30 14:30:00,62.89,62.95,62.81,62.82,10600.0,55.0196,55.0721,54.9496,54.9584,10600.0
2015-01-30 14:40:00,62.81,62.84,62.7,62.71,12500.0,54.9496,54.9759,54.8534,54.8621,12500.0
2015-01-30 14:50:00,62.69,62.69,62.53,62.55,11300.0,54.8446,54.8446,54.7047,54.7222,11300.0
2015-01-30 15:00:00,62.56,62.59,62.45,62.45,13800.0,54.7309,54.7572,54.6347,54.6347,13800.0
2015-01-30 15:10:00,62.47,62.58,62.43,62.43,14600.0,54.6522,54.7484,54.6172,54.6172,14600.0
2015-01-30 15:20:00,62.42,62.55,62.35,62.53,15200.0,54.6084,54.7222,54.5472,54.7047,15200.0
2015-01-30 15:30:00,62.52,62.58,62.42,62.5,21300.0,54.6959,54.7484,54.6084,54.6784,21300.0
2015-01-30 15:40:00,62.52,62.54,62.42,62.47,40000.0,54.6959,54.7134,54.6084,54.6522,40000.0
2015-01-30 15:50:00,62.46,62.53,62.45,62.47,94900.0,54.6434,54.7047,54.6347,54.6522,94900.0
2015-02-02 09:30:00,62.27,62.3,62.02,62.03,41400.0,54.4772,54.5035,54.2585,54.2672,41400.0
2015-02-02 09:40:00,62.04,62.13,62.01,62.02,69900.0,54.276,54.3547,54.2497,54.2585,69900.0
2015-02-02 09:50:00,62.02,62.04,61.51,61.52,32000.0,54.2585,54.276,53.8123,53.8211,32000.0
2015-02-02 10:00:00,61.52,61.52,61.26,61.39,49100.0,53.8211,53.8211,53.5936,53.7073,49100.0
2015-02-02 10:10:00,61.37,61.5,61.32,61.42,28300.0,53.6898,53.8036,53.6461,53.7336,28300.0
2015-02-02 10:20:00,61.43,61.6,61.38,61.47,26700.0,53.7423,53.8911,53.6986,53.7773,26700.0
2015-02-02 10:30:00,61.46,61.71,61.4,61.7,15900.0,53.7686,53.9873,53.7161,53.9785,15900.0
2015-02-02 10:40:00,61.7,61.77,61.63,61.64,18300.0,53.9785,54.0398,53.9173,53.926,18300.0
2015-02-02 10:50:00,61.63,61.82,61.63,61.82,38000.0,53.9173,54.0835,53.9173,54.0835,38000.0
2015-02-02 11:00:00,61.82,61.96,61.8,61.96,26900.0,54.0835,54.206,54.066,54.206,26900.0
2015-02-02 11:10:00,61.96,62.13,61.96,62.04,129600.0,54.206,54.3547,54.206,54.276,129600.0
2015-02-02 11:20:00,62.03,62.26,62.03,62.26,60100.0,54.2672,54.4685,54.2672,54.4685,60100.0
2015-02-02 11:30:00,62.23,62.34,62.22,62.32,7400.0,54.4422,54.5384,54.4335,54.5209,7400.0
2015-02-02 11:40:00,62.31,62.39,62.23,62.25,13800.0,54.5122,54.5822,54.4422,54.4597,13800.0
2015-02-02 11:50:00,62.24,62.29,62.07,62.08,18200.0,54.451,54.4947,54.3022,54.311,18200.0
2015-02-02 12:00:00,62.08,62.1,61.98,62.02,14600.0,54.311,54.3285,54.2235,54.2585,14600.0
2015-02-02 12:10:00,62.01,62.09,61.99,62.09,8600.0,54.2497,54.3197,54.2322,54.3197,8600.0
2015-02-02 12:20:00,62.09,62.09,61.97,62.04,9600.0,54.3197,54.3197,54.2148,54.276,9600.0
2015-02-02 12:30:00,62.05,62.08,62.0,62.06,10700.0,54.2847,54.311,54.241,54.2935,10700.0
2015-02-02 12:40:00,62.07,62.11,61.95,61.96,14000.0,54.3022,54.3372,54.1973,54.206,14000.0
2015-02-02 12:50:00,61.97,62.06,61.96,62.0,7900.0,54.2148,54.2935,54.206,54.241,7900.0
2015-02-02 13:00:00,61.99,62.08,61.98,62.03,17500.0,54.2322,54.311,54.2235,54.2672,17500.0
2015-02-02 13:10:00,62.04,62.07,61.99,62.03,8600.0,54.276,54.3022,54.2322,54.2672,8600.0
2015-02-02 13:20:00,62.02,62.18,62.02,62.08,7100.0,54.2585,54.3985,54.2585,54.311,7100.0
2015-02-02 13:30:00,62.12,62.17,62.05,62.05,7900.0,54.346,54.3897,54.2847,54.2847,7900.0
2015-02-02 13:40:00,62.03,62.1,61.98,62.06,38500.0,54.2672,54.3285,54.2235,54.2935,38500.0
2015-02-02 13:50:00,62.07,62.07,61.95,61.97,10900.0,54.3022,54.3022,54.1973,54.2148,10900.0
2015-02-02 14:00:00,61.97,62.14,61.96,62.08,12800.0,54.2148,54.3635,54.206,54.311,12800.0
2015-02-02 14:10:00,62.08,62.16,62.04,62.16,9900.0,54.311,54.381,54.276,54.381,9900.0
2015-02-02 14:20:00,62.16,62.26,62.16,62.2,13100.0,54.381,54.4685,54.381,54.416,13100.0
2015-02-02 14:30:00,62.22,62.24,62.1,62.1,14400.0,54.4335,54.451,54.3285,54.3285,14400.0
2015-02-02 14:40:00,62.09,62.16,62.06,62.06,7800.0,54.3197,54.381,54.2935,54.2935,7800.0
2015-02-02 14:50:00,62.07,62.2,62.07,62.1,19700.0,54.3022,54.416,54.3022,54.3285,19700.0
2015-02-02 15:00:00,62.1,62.21,62.09,62.21,14600.0,54.3285,54.4247,54.3197,54.4247,14600.0
2015-02-02 15:10:00,62.2,62.36,62.2,62.31,13300.0,54.416,54.5559,54.416,54.5122,13300.0
2015-02-02 15:20:00,62.33,62.45,62.33,62.37,15800.0,54.5297,54.6347,54.5297,54.5647,15800.0
2015-02-02 15:30:00,62.37,62.58,62.33,62.54,34900.0,54.5647,54.7484,54.5297,54.7134,34900.0
2015-02-02 15:40:00,62.54,62.67,62.49,62.57,84500.0,54.7134,54.8271,54.6697,54.7397,84500.0
2015-02-02 15:50:00,62.58,62.63,62.47,62.58,95800.0,54.7484,54.7922,54.6522,54.7484,95800.0
2015-02-03 09:30:00,62.55,62.83,62.26,62.81,32100.0,54.7222,54.9671,54.4685,54.9496,32100.0
2015-02-03 09:40:00,62.77,62.77,62.43,62.5,12300.0,54.9146,54.9146,54.6172,54.6784,12300.0
2015-02-03 09:50:00,62.5,62.6,62.38,62.6,7400.0,54.6784,54.7659,54.5734,54.7659,7400.0
2015-02-03 10:00:00,62.6,62.62,62.5,62.52,6300.0,54.7659,54.7834,54.6784,54.6959,6300.0
2015-02-03 10:10:00,62.52,62.59,62.47,62.48,12000.0,54.6959,54.7572,54.6522,54.6609,12000.0
2015-02-03 10:20:00,62.5,62.66,62.48,62.63,20800.0,54.6784,54.8184,54.6609,54.7922,20800.0
2015-02-03 10:30:00,62.64,62.66,62.47,62.6,8600.0,54.8009,54.8184,54.6522,54.7659,8600.0
2015-02-03 10:40:00,62.59,62.62,62.42,62.48,14100.0,54.7572,54.7834,54.6084,54.6609,14100.0
2015-02-03 10:50:00,62.48,62.51,62.32,62.32,4700.0,54.6609,54.6872,54.5209,54.5209,4700.0
2015-02-03 11:00:00,62.35,62.5,62.34,62.5,7600.0,54.5472,54.6784,54.5384,54.6784,7600.0
2015-02-03 11:10:00,62.49,62.68,62.46,62.68,8600.0,54.6697,54.8359,54.6434,54.8359,8600.0
2015-02-03 11:20:00,62.69,62.71,62.59,62.6,7300.0,54.8446,54.8621,54.7572,54.7659,7300.0
2015-02-03 11:30:00,62.58,62.6,62.47,62.6,4900.0,54.7484,54.7659,54.6522,54.7659,4900.0
2015-02-03 11:40:00,62.6,62.69,62.59,62.61,3700.0,54.7659,54.8446,54.7572,54.7747,3700.0
2015-02-03 11:50:00,62.61,62.62,62.4,62.46,4000.0,54.7747,54.7834,54.5909,54.6434,4000.0
2015-02-03 12:00:00,62.45,62.53,62.43,62.5,6400.0,54.6347,54.7047,54.6172,54.6784,6400.0
2015-02-03 12:10:00,62.55,62.61,62.52,62.53,5700.0,54.7222,54.7747,54.6959,54.7047,5700.0
2015-02-03 12:20:00,62.53,62.58,62.48,62.5,105500.0,54.7047,54.7484,54.6609,54.6784,105500.0
2015-02-03 12:30:00,62.52,62.63,62.46,62.57,7300.0,54.6959,54.7922,54.6434,54.7397,7300.0
2015-02-03 12:40:00,62.6,62.7,62.58,62.58,3600.0,54.7659,54.8534,54.7484,54.7484,3600.0
2015-02-03 12:50:00,62.57,62.64,62.54,62.56,3400.0,54.7397,54.8009,54.7134,54.7309,3400.0
2015-02-03 13:00:00,62.56,62.57,62.49,62.54,5700.0,54.7309,54.7397,54.6697,54.7134,5700.0
2015-02-03 13:10:00,62.5,62.66,62.5,62.63,15200.0,54.6784,54.8184,54.6784,54.7922,15200.0
2015-02-03 13:20:00,62.64,62.79,62.64,62.78,5000.0,54.8009,54.9321,54.8009,54.9234,5000.0
2015-02-03 13:30:00,62.76,62.86,62.76,62.83,9500.0,54.9059,54.9934,54.9059,54.9671,9500.0
2015-02-03 13:40:00,62.82,62.92,62.81,62.92,9400.0,54.9584,55.0459,54.9496,55.0459,9400.0
2015-02-03 13:50:00,62.92,63.04,62.89,63.04,10600.0,55.0459,55.1508,55.0196,55.1508,10600.0
2015-02-03 14:00:00,63.05,63.19,63.04,63.15,33800.0,55.1596,55.2821,55.1508,55.2471,33800.0
2015-02-03 14:10:00,63.15,63.26,63.15,63.2,13300.0,55.2471,55.3433,55.2471,55.2908,13300.0
2015-02-03 14:20:00,63.21,63.25,63.15,63.17,8800.0,55.2996,55.3346,55.2471,55.2646,8800.0
2015-02-03 14:30:00,63.19,63.27,63.18,63.27,22800.0,55.2821,55.3521,55.2733,55.3521,22800.0
2015-02-03 14:40:00,63.27,63.36,63.26,63.36,8100.0,55.3521,55.4308,55.3433,55.4308,8100.0
2015-02-03 14:50:00,63.36,63.37,63.29,63.36,12000.0,55.4308,55.4395,55.3696,55.4308,12000.0
2015-02-03 15:00:00,63.37,63.37,63.28,63.33,9200.0,55.4395,55.4395,55.3608,55.4046,9200.0
2015-02-03 15:10:00,63.33,63.36,63.31,63.31,9700.0,55.4046,55.4308,55.3871,55.3871,9700.0
2015-02-03 15:20:00,63.3,63.35,63.29,63.35,13400.0,55.3783,55.422,55.3696,55.422,13400.0
2015-02-03 15:30:00,63.36,63.37,63.25,63.33,18900.0,55.4308,55.4395,55.3346,55.4046,18900.0
2015-02-03 15:40:00,63.34,63.59,63.32,63.59,36100.0,55.4133,55.632,55.3958,55.632,36100.0
2015-02-03 15:50:00,63.58,63.62,63.49,63.54,88800.0,55.6233,55.6583,55.5445,55.5883,88800.0
2015-02-04 09:30:00,63.03,63.25,62.72,63.15,48000.0,55.1421,55.3346,54.8709,55.2471,48000.0
2015-02-04 09:40:00,63.14,63.2,62.99,63.16,28700.0,55.2383,55.2908,55.1071,55.2558,28700.0
2015-02-04 09:50:00,63.2,63.42,63.16,63.35,20300.0,55.2908,55.4833,55.2558,55.422,20300.0
2015-02-04 10:00:00,63.36,63.59,63.32,63.59,14300.0,55.4308,55.632,55.3958,55.632,14300.0
2015-02-04 10:10:00,63.58,63.73,63.52,63.67,14000.0,55.6233,55.7545,55.5708,55.702,14000.0
2015-02-04 10:20:00,63.67,63.72,63.56,63.6,8900.0,55.702,55.7457,55.6058,55.6408,8900.0
2015-02-04 10:30:00,63.59,63.76,63.57,63.58,19600.0,55.632,55.7807,55.6145,55.6233,19600.0
2015-02-04 10:40:00,63.61,63.65,63.47,63.47,15900.0,55.6495,55.6845,55.527,55.527,15900.0
2015-02-04 10:50:00,63.5,63.57,63.43,63.45,11300.0,55.5533,55.6145,55.492,55.5095,11300.0
2015-02-04 11:00:00,63.45,63.54,63.42,63.53,7800.0,55.5095,55.5883,55.4833,55.5795,7800.0
2015-02-04 11:10:00,63.52,63.53,63.39,63.4,13500.0,55.5708,55.5795,55.457,55.4658,13500.0
2015-02-04 11:20:00,63.4,63.48,63.36,63.44,19600.0,55.4658,55.5358,55.4308,55.5008,19600.0
2015-02-04 11:30:00,63.46,63.51,63.45,63.47,15500.0,55.5183,55.562,55.5095,55.527,15500.0
2015-02-04 11:40:00,63.45,63.5,63.41,63.46,11200.0,55.5095,55.5533,55.4745,55.5183,11200.0
2015-02-04 11:50:00,63.43,63.53,63.37,63.5,49500.0,55.492,55.5795,55.4395,55.5533,49500.0
2015-02-04 12:00:00,63.5,63.5,63.37,63.39,7400.0,55.5533,55.5533,55.4395,55.457,7400.0
2015-02-04 12:10:00,63.38,63.41,63.36,63.37,10400.0,55.4483,55.4745,55.4308,55.4395,10400.0
2015-02-04 12:20:00,63.37,63.37,63.27,63.28,16500.0,55.4395,55.4395,55.3521,55.3608,16500.0
2015-02-04 12:30:00,63.25,63.25,63.14,63.17,12500.0,55.3346,55.3346,55.2383,55.2646,12500.0
2015-02-04 12:40:00,63.17,63.2,63.13,63.15,8800.0,55.2646,55.2908,55.2296,55.2471,8800.0
2015-02-04 12:50:00,63.18,63.25,63.11,63.16,11400.0,55.2733,55.3346,55.2121,55.2558,11400.0
2015-02-04 13:00:00,63.16,63.16,63.03,63.1,8400.0,55.2558,55.2558,55.1421,55.2033,8400.0
2015-02-04 13:10:00,63.11,63.12,63.07,63.08,6800.0,55.2121,55.2208,55.1771,55.1858,6800.0
2015-02-04 13:20:00,63.08,63.26,63.03,63.26,10500.0,55.1858,55.3433,55.1421,55.3433,10500.0
2015-02-04 13:30:00,63.27,63.34,63.26,63.31,11200.0,55.3521,55.4133,55.3433,55.3871,11200.0
2015-02-04 13:40:00,63.32,63.39,63.22,63.22,10500.0,55.3958,55.457,55.3083,55.3083,10500.0
2015-02-04 13:50:00,63.22,63.29,63.15,63.28,14700.0,55.3083,55.3696,55.2471,55.3608,14700.0
2015-02-04 14:00:00,63.3,63.34,63.09,63.09,40200.0,55.3783,55.4133,55.1946,55.1946,40200.0
2015-02-04 14:10:00,63.07,63.09,62.97,63.0,27800.0,55.1771,55.1946,55.0896,55.1159,27800.0
2015-02-04 14:20:00,63.01,63.13,63.0,63.04,19200.0,55.1246,55.2296,55.1159,55.1508,19200.0
2015-02-04 14:30:00,63.06,63.09,62.96,62.98,26200.0,55.1683,55.1946,55.0809,55.0984,26200.0
2015-02-04 14:40:00,62.99,63.01,62.98,62.99,29200.0,55.1071,55.1246,55.0984,55.1071,29200.0
2015-02-04 14:50:00,62.98,63.0,62.96,62.96,11700.0,55.0984,55.1159,55.0809,55.0809,11700.0
2015-02-04 15:00:00,62.97,63.0,62.96,62.99,13900.0,55.0896,55.1159,55.0809,55.1071,13900.0
2015-02-04 15:10:00,62.99,63.02,62.97,63.02,21500.0,55.1071,55.1333,55.0896,55.1333,21500.0
2015-02-04 15:20:00,63.02,63.23,63.01,63.23,24300.0,55.1333,55.3171,55.1246,55.3171,24300.0
2015-02-04 15:30:00,63.23,63.3,63.18,63.19,36000.0,55.3171,55.3783,55.2733,55.2821,36000.0
2015-02-04 15:40:00,63.19,63.2,63.02,63.15,101600.0,55.2821,55.2908,55.1333,55.2471,101600.0
2015-02-04 15:50:00,63.14,63.18,63.07,63.09,124500.0,55.2383,55.2733,55.1771,55.1946,124500.0
2015-02-05 09:30:00,63.32,63.82,63.01,63.76,14600.0,55.3958,55.8332,55.1246,55.7807,14600.0
2015-02-05 09:40:00,63.72,63.81,63.64,63.72,11000.0,55.7457,55.8245,55.6758,55.7457,11000.0
2015-02-05 09:50:00,63.76,63.81,63.54,63.66,10300.0,55.7807,55.8245,55.5883,55.6933,10300.0
2015-02-05 10:00:00,63.65,63.98,63.61,63.9,26000.0,55.6845,55.9732,55.6495,55.9032,26000.0
2015-02-05 10:10:00,63.88,63.94,63.79,63.91,5100.0,55.8857,55.9382,55.807,55.912,5100.0
2015-02-05 10:20:00,63.93,63.93,63.84,63.9,3600.0,55.9295,55.9295,55.8507,55.9032,3600.0
2015-02-05 10:30:00,63.89,63.91,63.75,63.91,6000.0,55.8945,55.912,55.772,55.912,6000.0
2015-02-05 10:40:00,63.9,63.98,63.86,63.92,7800.0,55.9032,55.9732,55.8682,55.9207,7800.0
2015-02-05 10:50:00,63.93,64.08,63.91,64.02,39100.0,55.9295,56.0607,55.912,56.0082,39100.0
2015-02-05 11:00:00,64.02,64.09,63.95,64.0,16100.0,56.0082,56.0694,55.947,55.9907,16100.0
2015-02-05 11:10:00,64.0,64.01,63.91,63.95,15400.0,55.9907,55.9995,55.912,55.947,15400.0
2015-02-05 11:20:00,63.99,64.06,63.98,64.0,5100.0,55.982,56.0432,55.9732,55.9907,5100.0
2015-02-05 11:30:00,64.0,64.07,63.99,64.0,18200.0,55.9907,56.0519,55.982,55.9907,18200.0
2015-02-05 11:40:00,63.98,64.0,63.94,64.0,14200.0,55.9732,55.9907,55.9382,55.9907,14200.0
2015-02-05 11:50:00,64.0,64.03,63.96,63.99,20200.0,55.9907,56.017,55.9557,55.982,20200.0
2015-02-05 12:00:00,63.99,64.01,63.94,64.01,24400.0,55.982,55.9995,55.9382,55.9995,24400.0
2015-02-05 12:10:00,64.01,64.07,63.95,63.95,23500.0,55.9995,56.0519,55.947,55.947,23500.0
2015-02-05 12:20:00,63.96,64.0,63.91,63.94,8800.0,55.9557,55.9907,55.912,55.9382,8800.0
2015-02-05 12:30:00,63.97,64.0,63.93,63.94,6600.0,55.9645,55.9907,55.9295,55.9382,6600.0
2015-02-05 12:40:00,63.94,63.98,63.92,63.92,6100.0,55.9382,55.9732,55.9207,55.9207,6100.0
2015-02-05 12:50:00,63.94,63.98,63.92,63.93,7700.0,55.9382,55.9732,55.9207,55.9295,7700.0
2015-02-05 13:00:00,63.93,63.96,63.91,63.94,6900.0,55.9295,55.9557,55.912,55.9382,6900.0
2015-02-05 13:10:00,63.93,64.01,63.91,64.0,4500.0,55.9295,55.9995,55.912,55.9907,4500.0
2015-02-05 13:20:00,64.01,64.04,64.0,64.0,3400.0,55.9995,56.0257,55.9907,55.9907,3400.0
2015-02-05 13:30:00,64.0,64.02,63.94,64.01,10400.0,55.9907,56.0082,55.9382,55.9995,10400.0
2015-02-05 13:40:00,64.01,64.03,63.99,64.02,4600.0,55.9995,56.017,55.982,56.0082,4600.0
2015-02-05 13:50:00,64.03,64.03,63.98,64.02,4200.0,56.017,56.017,55.9732,56.0082,4200.0
2015-02-05 14:00:00,64.01,64.02,63.96,63.99,5400.0,55.9995,56.0082,55.9557,55.982,5400.0
2015-02-05 14:10:00,64.0,64.05,63.99,64.03,8500.0,55.9907,56.0344,55.982,56.017,8500.0
2015-02-05 14:20:00,64.03,64.03,63.97,64.0,6700.0,56.017,56.017,55.9645,55.9907,6700.0
2015-02-05 14:30:00,64.0,64.0,63.92,63.98,26200.0,55.9907,55.9907,55.9207,55.9732,26200.0
2015-02-05 14:40:00,63.97,63.99,63.93,63.95,19200.0,55.9645,55.982,55.9295,55.947,19200.0
2015-02-05 14:50:00,63.94,63.97,63.93,63.95,18800.0,55.9382,55.9645,55.9295,55.947,18800.0
2015-02-05 15:00:00,63.95,64.0,63.94,63.95,33600.0,55.947,55.9907,55.9382,55.947,33600.0
2015-02-05 15:10:00,63.95,63.96,63.85,63.87,45600.0,55.947,55.9557,55.8595,55.877,45600.0
2015-02-05 15:20:00,63.89,63.92,63.85,63.91,28800.0,55.8945,55.9207,55.8595,55.912,28800.0
2015-02-05 15:30:00,63.92,63.93,63.86,63.88,38000.0,55.9207,55.9295,55.8682,55.8857,38000.0
2015-02-05 15:40:00,63.88,63.95,63.87,63.9,59100.0,55.8857,55.947,55.877,55.9032,59100.0
2015-02-05 15:50:00,63.9,63.92,63.88,63.89,86200.0,55.9032,55.9207,55.8857,55.8945,86200.0
2015-02-06 09:30:00,63.7,63.96,63.65,63.73,21500.0,55.7282,55.9557,55.6845,55.7545,21500.0
2015-02-06 09:40:00,63.7,63.91,63.7,63.9,12100.0,55.7282,55.912,55.7282,55.9032,12100.0
2015-02-06 09:50:00,63.9,63.97,63.83,63.97,7700.0,55.9032,55.9645,55.842,55.9645,7700.0
2015-02-06 10:00:00,63.93,64.0,63.9,63.92,10100.0,55.9295,55.9907,55.9032,55.9207,10100.0
2015-02-06 10:10:00,63.92,64.03,63.91,63.96,14700.0,55.9207,56.017,55.912,55.9557,14700.0
2015-02-06 10:20:00,63.96,64.1,63.94,63.99,19100.0,55.9557,56.0782,55.9382,55.982,19100.0
2015-02-06 10:30:00,63.99,64.04,63.98,64.03,7800.0,55.982,56.0257,55.9732,56.017,7800.0
2015-02-06 10:40:00,64.03,64.1,63.99,64.04,18300.0,56.017,56.0782,55.982,56.0257,18300.0
2015-02-06 10:50:00,64.02,64.02,63.98,63.99,10800.0,56.0082,56.0082,55.9732,55.982,10800.0
2015-02-06 11:00:00,63.97,64.02,63.96,64.0,5600.0,55.9645,56.0082,55.9557,55.9907,5600.0
2015-02-06 11:10:00,64.0,64.03,63.99,64.01,6000.0,55.9907,56.017,55.982,55.9995,6000.0
2015-02-06 11:20:00,64.01,64.02,63.97,64.01,6500.0,55.9995,56.0082,55.9645,55.9995,6500.0
2015-02-06 11:30:00,64.0,64.07,63.93,64.03,6300.0,55.9907,56.0519,55.9295,56.017,6300.0
2015-02-06 11:40:00,64.05,64.06,63.99,64.06,3000.0,56.0344,56.0432,55.982,56.0432,3000.0
2015-02-06 11:50:00,64.04,64.06,64.0,64.03,2600.0,56.0257,56.0432,55.9907,56.017,2600.0
2015-02-06 12:00:00,64.02,64.02,63.98,64.0,12400.0,56.0082,56.0082,55.9732,55.9907,12400.0
2015-02-06 12:10:00,64.0,64.01,63.99,64.0,11800.0,55.9907,55.9995,55.982,55.9907,11800.0
2015-02-06 12:20:00,64.0,64.02,63.98,63.98,7000.0,55.9907,56.0082,55.9732,55.9732,7000.0
2015-02-06 12:30:00,63.98,64.01,63.95,63.97,9400.0,55.9732,55.9995,55.947,55.9645,9400.0
2015-02-06 12:40:00,63.97,63.98,63.8,63.93,8400.0,55.9645,55.9732,55.8157,55.9295,8400.0
2015-02-06 12:50:00,63.94,64.0,63.91,63.98,4900.0,55.9382,55.9907,55.912,55.9732,4900.0
2015-02-06 13:00:00,63.98,64.0,63.9,63.98,11400.0,55.9732,55.9907,55.9032,55.9732,11400.0
2015-02-06 13:10:00,63.99,64.0,63.91,63.96,9900.0,55.982,55.9907,55.912,55.9557,9900.0
2015-02-06 13:20:00,63.96,63.99,63.92,63.93,21900.0,55.9557,55.982,55.9207,55.9295,21900.0
2015-02-06 13:30:00,63.95,63.96,63.83,63.86,16200.0,55.947,55.9557,55.842,55.8682,16200.0
2015-02-06 13:40:00,63.86,63.86,63.82,63.84,7500.0,55.8682,55.8682,55.8332,55.8507,7500.0
2015-02-06 13:50:00,63.85,63.88,63.79,63.82,7900.0,55.8595,55.8857,55.807,55.8332,7900.0
2015-02-06 14:00:00,63.8,63.85,63.75,63.8,9100.0,55.8157,55.8595,55.772,55.8157,9100.0
2015-02-06 14:10:00,63.78,63.87,63.78,63.86,4400.0,55.7982,55.877,55.7982,55.8682,4400.0
2015-02-06 14:20:00,63.84,63.92,63.8,63.9,7200.0,55.8507,55.9207,55.8157,55.9032,7200.0
2015-02-06 14:30:00,63.88,63.95,63.87,63.91,18800.0,55.8857,55.947,55.877,55.912,18800.0
2015-02-06 14:40:00,63.92,64.04,63.92,63.98,15100.0,55.9207,56.0257,55.9207,55.9732,15100.0
2015-02-06 14:50:00,63.97,64.0,63.9,63.92,17800.0,55.9645,55.9907,55.9032,55.9207,17800.0
2015-02-06 15:00:00,63.9,63.93,63.81,63.88,17900.0,55.9032,55.9295,55.8245,55.8857,17900.0
2015-02-06 15:10:00,63.85,63.9,63.68,63.68,12100.0,55.8595,55.9032,55.7108,55.7108,12100.0
2015-02-06 15:20:00,63.69,63.8,63.61,63.63,19400.0,55.7195,55.8157,55.6495,55.667,19400.0
2015-02-06 15:30:00,63.64,63.69,63.55,63.64,20400.0,55.6758,55.7195,55.597,55.6758,20400.0
2015-02-06 15:40:00,63.64,63.73,63.54,63.73,32900.0,55.6758,55.7545,55.5883,55.7545,32900.0
2015-02-06 15:50:00,63.74,63.9,63.72,63.81,96700.0,55.7632,55.9032,55.7457,55.8245,96700.0
2015-02-09 09:30:00,63.7,63.72,63.52,63.67,14300.0,55.7282,55.7457,55.5708,55.702,14300.0
2015-02-09 09:40:00,63.64,63.71,63.53,63.69,8600.0,55.6758,55.737,55.5795,55.7195,8600.0
2015-02-09 09:50:00,63.67,63.74,63.59,63.59,8200.0,55.702,55.7632,55.632,55.632,8200.0
2015-02-09 10:00:00,63.61,63.66,63.52,63.52,9100.0,55.6495,55.6933,55.5708,55.5708,9100.0
2015-02-09 10:10:00,63.5,63.51,63.44,63.44,7100.0,55.5533,55.562,55.5008,55.5008,7100.0
2015-02-09 10:20:00,63.43,63.43,63.22,63.26,6100.0,55.492,55.492,55.3083,55.3433,6100.0
2015-02-09 10:30:00,63.25,63.38,63.23,63.36,11500.0,55.3346,55.4483,55.3171,55.4308,11500.0
2015-02-09 10:40:00,63.36,63.37,63.2,63.26,8300.0,55.4308,55.4395,55.2908,55.3433,8300.0
2015-02-09 10:50:00,63.26,63.26,63.14,63.14,4600.0,55.3433,55.3433,55.2383,55.2383,4600.0
2015-02-09 11:00:00,63.11,63.24,63.11,63.19,4300.0,55.2121,55.3258,55.2121,55.2821,4300.0
2015-02-09 11:10:00,63.22,63.39,63.22,63.38,3300.0,55.3083,55.457,55.3083,55.4483,3300.0
2015-02-09 11:20:00,63.39,63.47,63.39,63.46,6600.0,55.457,55.527,55.457,55.5183,6600.0
2015-02-09 11:30:00,63.42,63.43,63.31,63.32,7300.0,55.4833,55.492,55.3871,55.3958,7300.0
2015-02-09 11:40:00,63.33,63.35,63.31,63.33,2300.0,55.4046,55.422,55.3871,55.4046,2300.0
2015-02-09 11:50:00,63.31,63.4,63.29,63.4,4000.0,55.3871,55.4658,55.3696,55.4658,4000.0
2015-02-09 12:00:00,63.42,63.45,63.38,63.45,2400.0,55.4833,55.5095,55.4483,55.5095,2400.0
2015-02-09 12:10:00,63.46,63.49,63.44,63.48,3800.0,55.5183,55.5445,55.5008,55.5358,3800.0
2015-02-09 12:20:00,63.5,63.52,63.45,63.51,2500.0,55.5533,55.5708,55.5095,55.562,2500.0
2015-02-09 12:30:00,63.52,63.53,63.43,63.45,2000.0,55.5708,55.5795,55.492,55.5095,2000.0
2015-02-09 12:40:00,63.43,63.46,63.39,63.46,6100.0,55.492,55.5183,55.457,55.5183,6100.0
2015-02-09 12:50:00,63.48,63.48,63.44,63.46,3200.0,55.5358,55.5358,55.5008,55.5183,3200.0
2015-02-09 13:00:00,63.47,63.52,63.45,63.49,3500.0,55.527,55.5708,55.5095,55.5445,3500.0
2015-02-09 13:10:00,63.5,63.56,63.5,63.52,5900.0,55.5533,55.6058,55.5533,55.5708,5900.0
2015-02-09 13:20:00,63.52,63.56,63.5,63.51,6200.0,55.5708,55.6058,55.5533,55.562,6200.0
2015-02-09 13:30:00,63.48,63.48,63.45,63.46,4700.0,55.5358,55.5358,55.5095,55.5183,4700.0
2015-02-09 13:40:00,63.45,63.48,63.42,63.43,23300.0,55.5095,55.5358,55.4833,55.492,23300.0
2015-02-09 13:50:00,63.43,63.44,63.31,63.31,9700.0,55.492,55.5008,55.3871,55.3871,9700.0
2015-02-09 14:00:00,63.31,63.32,63.23,63.25,5600.0,55.3871,55.3958,55.3171,55.3346,5600.0
2015-02-09 14:10:00,63.27,63.28,63.17,63.19,6000.0,55.3521,55.3608,55.2646,55.2821,6000.0
2015-02-09 14:20:00,63.2,63.39,63.2,63.39,6000.0,55.2908,55.457,55.2908,55.457,6000.0
2015-02-09 14:30:00,63.4,63.42,63.32,63.41,8400.0,55.4658,55.4833,55.3958,55.4745,8400.0
2015-02-09 14:40:00,63.41,63.42,63.26,63.28,6900.0,55.4745,55.4833,55.3433,55.3608,6900.0
2015-02-09 14:50:00,63.29,63.31,63.2,63.22,8700.0,55.3696,55.3871,55.2908,55.3083,8700.0
2015-02-09 15:00:00,63.22,63.25,63.2,63.23,11500.0,55.3083,55.3346,55.2908,55.3171,11500.0
2015-02-09 15:10:00,63.24,63.32,63.23,63.31,7900.0,55.3258,55.3958,55.3171,55.3871,7900.0
2015-02-09 15:20:00,63.3,63.39,63.28,63.39,9900.0,55.3783,55.457,55.3608,55.457,9900.0
2015-02-09 15:30:00,63.39,63.39,63.26,63.28,13100.0,55.457,55.457,55.3433,55.3608,13100.0
2015-02-09 15:40:00,63.27,63.32,63.23,63.29,31300.0,55.3521,55.3958,55.3171,55.3696,31300.0
2015-02-09 15:50:00,63.29,63.34,63.23,63.26,39400.0,55.3696,55.4133,55.3171,55.3433,39400.0
2015-02-10 09:30:00,63.56,63.61,63.27,63.46,25500.0,55.8499,55.8938,55.5951,55.762,25500.0
2015-02-10 09:40:00,63.45,63.56,63.4,63.56,49200.0,55.7532,55.8499,55.7093,55.8499,49200.0
2015-02-10 09:50:00,63.55,63.62,63.4,63.41,29800.0,55.8411,55.9026,55.7093,55.7181,29800.0
2015-02-10 10:00:00,63.4,63.42,63.3,63.3,30500.0,55.7093,55.7269,55.6214,55.6214,30500.0
2015-02-10 10:10:00,63.3,63.36,63.24,63.34,28800.0,55.6214,55.6741,55.5687,55.6566,28800.0
2015-02-10 10:20:00,63.34,63.36,63.32,63.33,10000.0,55.6566,55.6741,55.639,55.6478,10000.0
2015-02-10 10:30:00,63.33,63.35,63.24,63.26,8600.0,55.6478,55.6654,55.5687,55.5863,8600.0
2015-02-10 10:40:00,63.26,63.33,63.19,63.19,21200.0,55.5863,55.6478,55.5248,55.5248,21200.0
2015-02-10 10:50:00,63.22,63.3,63.18,63.3,17000.0,55.5511,55.6214,55.516,55.6214,17000.0
2015-02-10 11:00:00,63.3,63.33,63.25,63.28,9300.0,55.6214,55.6478,55.5775,55.6038,9300.0
2015-02-10 11:10:00,63.29,63.47,63.29,63.47,13700.0,55.6126,55.7708,55.6126,55.7708,13700.0
2015-02-10 11:20:00,63.48,63.66,63.48,63.66,14000.0,55.7796,55.9378,55.7796,55.9378,14000.0
2015-02-10 11:30:00,63.66,63.76,63.65,63.75,10800.0,55.9378,56.0256,55.929,56.0168,10800.0
2015-02-10 11:40:00,63.77,63.78,63.6,63.61,28600.0,56.0344,56.0432,55.885,55.8938,28600.0
2015-02-10 11:50:00,63.62,63.62,63.54,63.54,12800.0,55.9026,55.9026,55.8323,55.8323,12800.0
2015-02-10 12:00:00,63.55,63.64,63.55,63.63,8500.0,55.8411,55.9202,55.8411,55.9114,8500.0
2015-02-10 12:10:00,63.63,63.69,63.61,63.65,4500.0,55.9114,55.9641,55.8938,55.929,4500.0
2015-02-10 12:20:00,63.64,63.64,63.56,63.56,2800.0,55.9202,55.9202,55.8499,55.8499,2800.0
2015-02-10 12:30:00,63.56,63.56,63.49,63.51,3300.0,55.8499,55.8499,55.7884,55.8059,3300.0
2015-02-10 12:40:00,63.51,63.54,63.48,63.52,4200.0,55.8059,55.8323,55.7796,55.8147,4200.0
2015-02-10 12:50:00,63.52,63.52,63.48,63.49,4000.0,55.8147,55.8147,55.7796,55.7884,4000.0
2015-02-10 13:00:00,63.49,63.62,63.49,63.62,6100.0,55.7884,55.9026,55.7884,55.9026,6100.0
2015-02-10 13:10:00,63.61,63.7,63.6,63.68,11200.0,55.8938,55.9729,55.885,55.9553,11200.0
2015-02-10 13:20:00,63.67,63.82,63.64,63.81,12200.0,55.9465,56.0783,55.9202,56.0696,12200.0
2015-02-10 13:30:00,63.82,63.82,63.75,63.77,10800.0,56.0783,56.0783,56.0168,56.0344,10800.0
2015-02-10 13:40:00,63.77,63.8,63.75,63.78,5500.0,56.0344,56.0608,56.0168,56.0432,5500.0
2015-02-10 13:50:00,63.77,63.8,63.77,63.8,8800.0,56.0344,56.0608,56.0344,56.0608,8800.0
2015-02-10 14:00:00,63.8,63.86,63.78,63.86,48400.0,56.0608,56.1135,56.0432,56.1135,48400.0
2015-02-10 14:10:00,63.86,64.02,63.85,63.89,51200.0,56.1135,56.2541,56.1047,56.1399,51200.0
2015-02-10 14:20:00,63.9,63.95,63.88,63.93,6700.0,56.1486,56.1926,56.1311,56.175,6700.0
2015-02-10 14:30:00,63.94,64.06,63.92,64.06,7300.0,56.1838,56.2892,56.1662,56.2892,7300.0
2015-02-10 14:40:00,64.06,64.29,64.06,64.15,94200.0,56.2892,56.4913,56.2892,56.3683,94200.0
2015-02-10 14:50:00,64.15,64.15,64.02,64.1,34100.0,56.3683,56.3683,56.2541,56.3244,34100.0
2015-02-10 15:00:00,64.1,64.1,63.99,64.05,17400.0,56.3244,56.3244,56.2277,56.2804,17400.0
2015-02-10 15:10:00,64.04,64.11,63.98,63.99,22000.0,56.2717,56.3332,56.2189,56.2277,22000.0
2015-02-10 15:20:00,63.99,64.0,63.85,63.89,23000.0,56.2277,56.2365,56.1047,56.1399,23000.0
2015-02-10 15:30:00,63.88,63.93,63.84,63.88,44100.0,56.1311,56.175,56.0959,56.1311,44100.0
2015-02-10 15:40:00,63.87,63.91,63.79,63.82,37300.0,56.1223,56.1574,56.052,56.0783,37300.0
2015-02-10 15:50:00,63.82,63.84,63.73,63.78,56900.0,56.0783,56.0959,55.9993,56.0432,56900.0
2015-02-11 09:30:00,63.95,64.36,63.95,64.36,15100.0,56.1926,56.5528,56.1926,56.5528,15100.0
2015-02-11 09:40:00,64.4,64.44,64.29,64.43,23800.0,56.588,56.6231,56.4913,56.6143,23800.0
2015-02-11 09:50:00,64.43,64.71,64.38,64.7,33400.0,56.6143,56.8604,56.5704,56.8516,33400.0
2015-02-11 10:00:00,64.73,64.87,64.72,64.85,36200.0,56.878,57.001,56.8692,56.9834,36200.0
2015-02-11 10:10:00,64.83,64.86,64.74,64.85,44600.0,56.9658,56.9922,56.8867,56.9834,44600.0
2015-02-11 10:20:00,64.83,64.92,64.82,64.89,27700.0,56.9658,57.0449,56.957,57.0185,27700.0
2015-02-11 10:30:00,64.89,65.08,64.89,65.08,28900.0,57.0185,57.1855,57.0185,57.1855,28900.0
2015-02-11 10:40:00,65.08,65.38,65.08,65.27,68100.0,57.1855,57.4491,57.1855,57.3525,68100.0
2015-02-11 10:50:00,65.27,65.45,65.02,65.03,47700.0,57.3525,57.5106,57.1328,57.1416,47700.0
2015-02-11 11:00:00,65.04,65.37,65.04,65.37,24300.0,57.1504,57.4403,57.1504,57.4403,24300.0
2015-02-11 11:10:00,65.38,65.39,65.28,65.35,33400.0,57.4491,57.4579,57.3612,57.4227,33400.0
2015-02-11 11:20:00,65.32,65.46,65.3,65.31,30300.0,57.3964,57.5194,57.3788,57.3876,30300.0
2015-02-11 11:30:00,65.25,65.25,65.12,65.24,10500.0,57.3349,57.3349,57.2206,57.3261,10500.0
2015-02-11 11:40:00,65.25,65.42,65.21,65.41,19700.0,57.3349,57.4843,57.2997,57.4755,19700.0
2015-02-11 11:50:00,65.43,65.54,65.43,65.5,66600.0,57.493,57.5897,57.493,57.5546,66600.0
2015-02-11 12:00:00,65.5,65.59,65.5,65.55,26400.0,57.5546,57.6336,57.5546,57.5985,26400.0
2015-02-11 12:10:00,65.55,65.55,65.52,65.53,12700.0,57.5985,57.5985,57.5721,57.5809,12700.0
2015-02-11 12:20:00,65.53,65.59,65.52,65.56,14100.0,57.5809,57.6336,57.5721,57.6073,14100.0
2015-02-11 12:30:00,65.54,65.54,65.32,65.35,25400.0,57.5897,57.5897,57.3964,57.4227,25400.0
2015-02-11 12:40:00,65.35,65.36,65.25,65.27,9300.0,57.4227,57.4315,57.3349,57.3525,9300.0
2015-02-11 12:50:00,65.27,65.31,65.25,65.27,25900.0,57.3525,57.3876,57.3349,57.3525,25900.0
2015-02-11 13:00:00,65.26,65.31,65.19,65.3,20800.0,57.3437,57.3876,57.2822,57.3788,20800.0
2015-02-11 13:10:00,65.29,65.29,65.17,65.2,14200.0,57.37,57.37,57.2646,57.2909,14200.0
2015-02-11 13:20:00,65.18,65.33,65.18,65.29,18900.0,57.2734,57.4052,57.2734,57.37,18900.0
2015-02-11 13:30:00,65.25,65.26,65.22,65.23,10400.0,57.3349,57.3437,57.3085,57.3173,10400.0
2015-02-11 13:40:00,65.23,65.27,65.21,65.25,19500.0,57.3173,57.3525,57.2997,57.3349,19500.0
2015-02-11 13:50:00,65.26,65.43,65.24,65.38,17600.0,57.3437,57.493,57.3261,57.4491,17600.0
2015-02-11 14:00:00,65.4,65.43,65.4,65.42,7100.0,57.4667,57.493,57.4667,57.4843,7100.0
2015-02-11 14:10:00,65.43,65.43,65.31,65.35,9800.0,57.493,57.493,57.3876,57.4227,9800.0
2015-02-11 14:20:00,65.33,65.34,65.3,65.3,18500.0,57.4052,57.414,57.3788,57.3788,18500.0
2015-02-11 14:30:00,65.3,65.3,65.24,65.25,33700.0,57.3788,57.3788,57.3261,57.3349,33700.0
2015-02-11 14:40:00,65.26,65.27,65.2,65.2,30400.0,57.3437,57.3525,57.2909,57.2909,30400.0
2015-02-11 14:50:00,65.2,65.21,65.12,65.13,30000.0,57.2909,57.2997,57.2206,57.2294,30000.0
2015-02-11 15:00:00,65.12,65.2,65.1,65.2,32000.0,57.2206,57.2909,57.2031,57.2909,32000.0
2015-02-11 15:10:00,65.19,65.2,65.07,65.07,40400.0,57.2822,57.2909,57.1767,57.1767,40400.0
2015-02-11 15:20:00,65.07,65.3,65.06,65.2,56000.0,57.1767,57.3788,57.1679,57.2909,56000.0
2015-02-11 15:30:00,65.2,65.2,65.09,65.16,45200.0,57.2909,57.2909,57.1943,57.2558,45200.0
2015-02-11 15:40:00,65.17,65.17,65.0,65.03,77000.0,57.2646,57.2646,57.1152,57.1416,77000.0
2015-02-11 15:50:00,65.03,65.2,65.0,65.11,206500.0,57.1416,57.2909,57.1152,57.2119,206500.0
2015-02-12 09:30:00,65.5,65.5,65.09,65.15,21200.0,57.5546,57.5546,57.1943,57.247,21200.0
2015-02-12 09:40:00,65.09,65.24,64.85,65.14,10200.0,57.1943,57.3261,56.9834,57.2382,10200.0
2015-02-12 09:50:00,65.17,65.35,65.14,65.32,12900.0,57.2646,57.4227,57.2382,57.3964,12900.0
2015-02-12 10:00:00,65.27,65.3,65.15,65.16,7700.0,57.3525,57.3788,57.247,57.2558,7700.0
2015-02-12 10:10:00,65.16,65.16,65.06,65.1,10100.0,57.2558,57.2558,57.1679,57.2031,10100.0
2015-02-12 10:20:00,65.09,65.13,65.0,65.01,16600.0,57.1943,57.2294,57.1152,57.124,16600.0
2015-02-12 10:30:00,65.0,65.14,64.98,65.09,13300.0,57.1152,57.2382,57.0976,57.1943,13300.0
2015-02-12 10:40:00,65.08,65.12,65.01,65.03,13000.0,57.1855,57.2206,57.124,57.1416,13000.0
2015-02-12 10:50:00,65.03,65.09,64.96,64.96,5600.0,57.1416,57.1943,57.0801,57.0801,5600.0
2015-02-12 11:00:00,64.98,65.05,64.93,64.95,6600.0,57.0976,57.1591,57.0537,57.0713,6600.0
2015-02-12 11:10:00,64.95,65.11,64.89,64.89,3400.0,57.0713,57.2119,57.0185,57.0185,3400.0
2015-02-12 11:20:00,64.93,65.0,64.9,64.96,7900.0,57.0537,57.1152,57.0273,57.0801,7900.0
2015-02-12 11:30:00,64.98,65.02,64.92,64.99,4900.0,57.0976,57.1328,57.0449,57.1064,4900.0
2015-02-12 11:40:00,64.97,65.07,64.97,65.07,7500.0,57.0888,57.1767,57.0888,57.1767,7500.0
2015-02-12 11:50:00,65.08,65.2,65.06,65.09,5200.0,57.1855,57.2909,57.1679,57.1943,5200.0
2015-02-12 12:00:00,65.09,65.27,65.09,65.27,4100.0,57.1943,57.3525,57.1943,57.3525,4100.0
2015-02-12 12:10:00,65.28,65.31,65.21,65.22,3700.0,57.3612,57.3876,57.2997,57.3085,3700.0
2015-02-12 12:20:00,65.23,65.3,65.23,65.25,4200.0,57.3173,57.3788,57.3173,57.3349,4200.0
2015-02-12 12:30:00,65.25,65.28,65.2,65.22,3500.0,57.3349,57.3612,57.2909,57.3085,3500.0
2015-02-12 12:40:00,65.23,65.27,65.21,65.21,4200.0,57.3173,57.3525,57.2997,57.2997,4200.0
2015-02-12 12:50:00,65.21,65.31,65.21,65.31,3400.0,57.2997,57.3876,57.2997,57.3876,3400.0
2015-02-12 13:00:00,65.3,65.3,65.22,65.3,4800.0,57.3788,57.3788,57.3085,57.3788,4800.0
2015-02-12 13:10:00,65.29,65.36,65.26,65.36,9700.0,57.37,57.4315,57.3437,57.4315,9700.0
2015-02-12 13:20:00,65.34,65.37,65.3,65.32,4300.0,57.414,57.4403,57.3788,57.3964,4300.0
2015-02-12 13:30:00,65.31,65.37,65.29,65.35,5200.0,57.3876,57.4403,57.37,57.4227,5200.0
2015-02-12 13:40:00,65.37,65.45,65.32,65.38,9900.0,57.4403,57.5106,57.3964,57.4491,9900.0
2015-02-12 13:50:00,65.37,65.54,65.37,65.51,25200.0,57.4403,57.5897,57.4403,57.5633,25200.0
2015-02-12 14:00:00,65.5,65.53,65.4,65.45,10300.0,57.5546,57.5809,57.4667,57.5106,10300.0
2015-02-12 14:10:00,65.45,65.5,65.37,65.43,31000.0,57.5106,57.5546,57.4403,57.493,31000.0
2015-02-12 14:20:00,65.44,65.47,65.34,65.34,6800.0,57.5018,57.5282,57.414,57.414,6800.0
2015-02-12 14:30:00,65.32,65.4,65.29,65.4,27900.0,57.3964,57.4667,57.37,57.4667,27900.0
2015-02-12 14:40:00,65.38,65.42,65.37,65.42,5800.0,57.4491,57.4843,57.4403,57.4843,5800.0
2015-02-12 14:50:00,65.42,65.46,65.41,65.43,5100.0,57.4843,57.5194,57.4755,57.493,5100.0
2015-02-12 15:00:00,65.42,65.56,65.42,65.56,6700.0,57.4843,57.6073,57.4843,57.6073,6700.0
2015-02-12 15:10:00,65.56,65.68,65.54,65.67,18100.0,57.6073,57.7127,57.5897,57.7039,18100.0
2015-02-12 15:20:00,65.68,65.68,65.56,65.62,15400.0,57.7127,57.7127,57.6073,57.66,15400.0
2015-02-12 15:30:00,65.62,65.62,65.5,65.52,22600.0,57.66,57.66,57.5546,57.5721,22600.0
2015-02-12 15:40:00,65.53,65.62,65.51,65.53,56300.0,57.5809,57.66,57.5633,57.5809,56300.0
2015-02-12 15:50:00,65.54,65.69,65.45,65.49,110600.0,57.5897,57.7215,57.5106,57.5458,110600.0
2015-02-13 09:30:00,65.54,65.94,65.54,65.94,14500.0,57.5897,57.9412,57.5897,57.9412,14500.0
2015-02-13 09:40:00,65.75,65.9,65.74,65.89,10100.0,57.7742,57.906,57.7654,57.8972,10100.0
2015-02-13 09:50:00,65.84,65.95,65.82,65.92,18100.0,57.8533,57.95,57.8357,57.9236,18100.0
2015-02-13 10:00:00,65.9,65.92,65.74,65.75,18000.0,57.906,57.9236,57.7654,57.7742,18000.0
2015-02-13 10:10:00,65.74,65.83,65.71,65.81,5600.0,57.7654,57.8445,57.7391,57.8269,5600.0
2015-02-13 10:20:00,65.79,65.9,65.74,65.9,4700.0,57.8094,57.906,57.7654,57.906,4700.0
2015-02-13 10:30:00,65.91,65.92,65.83,65.88,5000.0,57.9148,57.9236,57.8445,57.8885,5000.0
2015-02-13 10:40:00,65.86,65.9,65.82,65.84,4900.0,57.8709,57.906,57.8357,57.8533,4900.0
2015-02-13 10:50:00,65.86,65.95,65.84,65.95,4200.0,57.8709,57.95,57.8533,57.95,4200.0
2015-02-13 11:00:00,65.94,65.99,65.88,65.96,5700.0,57.9412,57.9851,57.8885,57.9588,5700.0
2015-02-13 11:10:00,65.96,65.99,65.91,65.96,3100.0,57.9588,57.9851,57.9148,57.9588,3100.0
2015-02-13 11:20:00,65.94,65.97,65.93,65.95,4600.0,57.9412,57.9675,57.9324,57.95,4600.0
2015-02-13 11:30:00,65.92,65.95,65.78,65.81,8600.0,57.9236,57.95,57.8006,57.8269,8600.0
2015-02-13 11:40:00,65.8,65.82,65.74,65.79,7800.0,57.8182,57.8357,57.7654,57.8094,7800.0
2015-02-13 11:50:00,65.81,65.87,65.81,65.87,10800.0,57.8269,57.8797,57.8269,57.8797,10800.0
2015-02-13 12:00:00,65.87,65.87,65.84,65.86,3300.0,57.8797,57.8797,57.8533,57.8709,3300.0
2015-02-13 12:10:00,65.86,65.94,65.86,65.89,3000.0,57.8709,57.9412,57.8709,57.8972,3000.0
2015-02-13 12:20:00,65.87,65.9,65.83,65.84,2600.0,57.8797,57.906,57.8445,57.8533,2600.0
2015-02-13 12:30:00,65.85,65.88,65.81,65.81,6400.0,57.8621,57.8885,57.8269,57.8269,6400.0
2015-02-13 12:40:00,65.8,65.82,65.76,65.76,4300.0,57.8182,57.8357,57.783,57.783,4300.0
2015-02-13 12:50:00,65.77,65.8,65.74,65.79,6500.0,57.7918,57.8182,57.7654,57.8094,6500.0
2015-02-13 13:00:00,65.8,65.86,65.77,65.86,5700.0,57.8182,57.8709,57.7918,57.8709,5700.0
2015-02-13 13:10:00,65.85,65.91,65.85,65.89,2600.0,57.8621,57.9148,57.8621,57.8972,2600.0
2015-02-13 13:20:00,65.86,65.9,65.84,65.88,8600.0,57.8709,57.906,57.8533,57.8885,8600.0
2015-02-13 13:30:00,65.85,65.86,65.78,65.84,5000.0,57.8621,57.8709,57.8006,57.8533,5000.0
2015-02-13 13:40:00,65.85,65.86,65.81,65.83,5100.0,57.8621,57.8709,57.8269,57.8445,5100.0
2015-02-13 13:50:00,65.83,65.88,65.83,65.88,6600.0,57.8445,57.8885,57.8445,57.8885,6600.0
2015-02-13 14:00:00,65.86,65.9,65.85,65.87,3900.0,57.8709,57.906,57.8621,57.8797,3900.0
2015-02-13 14:10:00,65.87,65.9,65.84,65.88,4000.0,57.8797,57.906,57.8533,57.8885,4000.0
2015-02-13 14:20:00,65.91,65.95,65.9,65.94,2900.0,57.9148,57.95,57.906,57.9412,2900.0
2015-02-13 14:30:00,65.93,65.95,65.87,65.88,5700.0,57.9324,57.95,57.8797,57.8885,5700.0
2015-02-13 14:40:00,65.89,65.99,65.89,65.96,7900.0,57.8972,57.9851,57.8972,57.9588,7900.0
2015-02-13 14:50:00,65.95,66.0,65.95,66.0,4300.0,57.95,57.9939,57.95,57.9939,4300.0
2015-02-13 15:00:00,65.99,66.08,65.94,66.07,22200.0,57.9851,58.0642,57.9412,58.0554,22200.0
2015-02-13 15:10:00,66.08,66.23,66.08,66.15,15000.0,58.0642,58.196,58.0642,58.1257,15000.0
2015-02-13 15:20:00,66.13,66.18,66.07,66.18,10800.0,58.1081,58.1521,58.0554,58.1521,10800.0
2015-02-13 15:30:00,66.19,66.22,66.17,66.21,23100.0,58.1609,58.1872,58.1433,58.1784,23100.0
2015-02-13 15:40:00,66.21,66.34,66.19,66.3,43700.0,58.1784,58.2927,58.1609,58.2575,43700.0
2015-02-13 15:50:00,66.3,66.31,66.23,66.27,38900.0,58.2575,58.2663,58.196,58.2311,38900.0
2015-02-17 09:30:00,66.0,66.19,65.88,66.02,28200.0,57.9939,58.1609,57.8885,58.0115,28200.0
2015-02-17 09:40:00,66.01,66.12,65.97,66.12,10100.0,58.0027,58.0993,57.9675,58.0993,10100.0
2015-02-17 09:50:00,66.13,66.23,66.11,66.17,6900.0,58.1081,58.196,58.0906,58.1433,6900.0
2015-02-17 10:00:00,66.21,66.23,66.13,66.15,11200.0,58.1784,58.196,58.1081,58.1257,11200.0
2015-02-17 10:10:00,66.11,66.16,66.0,66.08,4500.0,58.0906,58.1345,57.9939,58.0642,4500.0
2015-02-17 10:20:00,66.05,66.11,66.03,66.05,6700.0,58.0378,58.0906,58.0203,58.0378,6700.0
2015-02-17 10:30:00,66.08,66.11,66.03,66.1,10000.0,58.0642,58.0906,58.0203,58.0818,10000.0
2015-02-17 10:40:00,66.12,66.16,66.02,66.09,8600.0,58.0993,58.1345,58.0115,58.073,8600.0
2015-02-17 10:50:00,66.09,66.09,65.95,65.98,5700.0,58.073,58.073,57.95,57.9763,5700.0
2015-02-17 11:00:00,65.99,66.01,65.95,66.01,6200.0,57.9851,58.0027,57.95,58.0027,6200.0
2015-02-17 11:10:00,66.02,66.08,65.98,65.98,7100.0,58.0115,58.0642,57.9763,57.9763,7100.0
2015-02-17 11:20:00,65.98,66.0,65.95,65.99,3300.0,57.9763,57.9939,57.95,57.9851,3300.0
2015-02-17 11:30:00,65.98,66.02,65.95,65.99,7200.0,57.9763,58.0115,57.95,57.9851,7200.0
2015-02-17 11:40:00,66.02,66.07,66.0,66.04,5100.0,58.0115,58.0554,57.9939,58.029,5100.0
2015-02-17 11:50:00,66.05,66.1,66.04,66.07,6100.0,58.0378,58.0818,58.029,58.0554,6100.0
2015-02-17 12:00:00,66.07,66.11,66.07,66.09,4900.0,58.0554,58.0906,58.0554,58.073,4900.0
2015-02-17 12:10:00,66.09,66.11,66.05,66.09,12200.0,58.073,58.0906,58.0378,58.073,12200.0
2015-02-17 12:20:00,66.07,66.11,66.02,66.05,6200.0,58.0554,58.0906,58.0115,58.0378,6200.0
2015-02-17 12:30:00,66.05,66.19,66.03,66.16,10800.0,58.0378,58.1609,58.0203,58.1345,10800.0
2015-02-17 12:40:00,66.16,66.18,66.12,66.13,6000.0,58.1345,58.1521,58.0993,58.1081,6000.0
2015-02-17 12:50:00,66.11,66.12,66.03,66.05,7000.0,58.0906,58.0993,58.0203,58.0378,7000.0
2015-02-17 13:00:00,66.05,66.12,66.05,66.11,8100.0,58.0378,58.0993,58.0378,58.0906,8100.0
2015-02-17 13:10:00,66.11,66.19,66.09,66.16,9800.0,58.0906,58.1609,58.073,58.1345,9800.0
2015-02-17 13:20:00,66.17,66.28,66.16,66.28,12900.0,58.1433,58.2399,58.1345,58.2399,12900.0
2015-02-17 13:30:00,66.28,66.31,66.25,66.29,9900.0,58.2399,58.2663,58.2136,58.2487,9900.0
2015-02-17 13:40:00,66.29,66.29,66.19,66.21,26500.0,58.2487,58.2487,58.1609,58.1784,26500.0
2015-02-17 13:50:00,66.21,66.23,66.2,66.21,11100.0,58.1784,58.196,58.1696,58.1784,11100.0
2015-02-17 14:00:00,66.23,66.3,66.23,66.28,19600.0,58.196,58.2575,58.196,58.2399,19600.0
2015-02-17 14:10:00,66.27,66.31,66.26,66.31,10800.0,58.2311,58.2663,58.2224,58.2663,10800.0
2015-02-17 14:20:00,66.31,66.42,66.31,66.41,15800.0,58.2663,58.363,58.2663,58.3542,15800.0
2015-02-17 14:30:00,66.42,66.5,66.4,66.48,18500.0,58.363,58.4332,58.3454,58.4157,18500.0
2015-02-17 14:40:00,66.49,66.53,66.44,66.45,11800.0,58.4245,58.4596,58.3805,58.3893,11800.0
2015-02-17 14:50:00,66.42,66.42,66.33,66.37,12600.0,58.363,58.363,58.2839,58.319,12600.0
2015-02-17 15:00:00,66.37,66.4,66.35,66.4,11800.0,58.319,58.3454,58.3014,58.3454,11800.0
2015-02-17 15:10:00,66.39,66.44,66.38,66.41,13100.0,58.3366,58.3805,58.3278,58.3542,13100.0
2015-02-17 15:20:00,66.4,66.44,66.4,66.44,13000.0,58.3454,58.3805,58.3454,58.3805,13000.0
2015-02-17 15:30:00,66.45,66.45,66.31,66.33,30500.0,58.3893,58.3893,58.2663,58.2839,30500.0
2015-02-17 15:40:00,66.32,66.35,66.29,66.35,17900.0,58.2751,58.3014,58.2487,58.3014,17900.0
2015-02-17 15:50:00,66.34,66.43,66.3,66.43,38900.0,58.2927,58.3717,58.2575,58.3717,38900.0
2015-02-18 09:30:00,66.14,66.4,66.09,66.38,24900.0,58.1169,58.3454,58.073,58.3278,24900.0
2015-02-18 09:40:00,66.36,66.39,66.28,66.3,6600.0,58.3102,58.3366,58.2399,58.2575,6600.0
2015-02-18 09:50:00,66.29,66.29,66.07,66.14,12800.0,58.2487,58.2487,58.0554,58.1169,12800.0
2015-02-18 10:00:00,66.15,66.15,65.9,65.95,15500.0,58.1257,58.1257,57.906,57.95,15500.0
2015-02-18 10:10:00,65.96,65.99,65.79,65.94,14400.0,57.9588,57.9851,57.8094,57.9412,14400.0
2015-02-18 10:20:00,65.92,65.97,65.73,65.81,14400.0,57.9236,57.9675,57.7567,57.8269,14400.0
2015-02-18 10:30:00,65.79,65.93,65.77,65.93,12100.0,57.8094,57.9324,57.7918,57.9324,12100.0
2015-02-18 10:40:00,65.94,66.09,65.94,66.09,8400.0,57.9412,58.073,57.9412,58.073,8400.0
2015-02-18 10:50:00,66.09,66.2,66.04,66.17,12200.0,58.073,58.1696,58.029,58.1433,12200.0
2015-02-18 11:00:00,66.19,66.21,66.08,66.12,7500.0,58.1609,58.1784,58.0642,58.0993,7500.0
2015-02-18 11:10:00,66.08,66.08,65.94,65.94,7000.0,58.0642,58.0642,57.9412,57.9412,7000.0
2015-02-18 11:20:00,65.95,65.95,65.86,65.87,9200.0,57.95,57.95,57.8709,57.8797,9200.0
2015-02-18 11:30:00,65.87,65.87,65.76,65.78,8500.0,57.8797,57.8797,57.783,57.8006,8500.0
2015-02-18 11:40:00,65.79,65.98,65.78,65.98,7900.0,57.8094,57.9763,57.8006,57.9763,7900.0
2015-02-18 11:50:00,65.96,66.11,65.96,66.08,4000.0,57.9588,58.0906,57.9588,58.0642,4000.0
2015-02-18 12:00:00,66.08,66.26,66.07,66.26,6800.0,58.0642,58.2224,58.0554,58.2224,6800.0
2015-02-18 12:10:00,66.25,66.32,66.25,66.32,6000.0,58.2136,58.2751,58.2136,58.2751,6000.0
2015-02-18 12:20:00,66.33,66.44,66.33,66.44,12800.0,58.2839,58.3805,58.2839,58.3805,12800.0
2015-02-18 12:30:00,66.43,66.44,66.19,66.19,18100.0,58.3717,58.3805,58.1609,58.1609,18100.0
2015-02-18 12:40:00,66.19,66.2,66.09,66.1,7200.0,58.1609,58.1696,58.073,58.0818,7200.0
2015-02-18 12:50:00,66.12,66.25,66.12,66.25,5500.0,58.0993,58.2136,58.0993,58.2136,5500.0
2015-02-18 13:00:00,66.25,66.25,66.1,66.12,4700.0,58.2136,58.2136,58.0818,58.0993,4700.0
2015-02-18 13:10:00,66.14,66.18,66.12,66.15,5300.0,58.1169,58.1521,58.0993,58.1257,5300.0
2015-02-18 13:20:00,66.16,66.18,66.13,66.14,7500.0,58.1345,58.1521,58.1081,58.1169,7500.0
2015-02-18 13:30:00,66.14,66.19,66.12,66.12,7200.0,58.1169,58.1609,58.0993,58.0993,7200.0
2015-02-18 13:40:00,66.12,66.13,66.02,66.02,7700.0,58.0993,58.1081,58.0115,58.0115,7700.0
2015-02-18 13:50:00,66.02,66.05,65.95,65.97,8200.0,58.0115,58.0378,57.95,57.9675,8200.0
2015-02-18 14:00:00,65.98,66.15,65.97,66.13,9800.0,57.9763,58.1257,57.9675,58.1081,9800.0
2015-02-18 14:10:00,66.17,66.25,66.16,66.2,6200.0,58.1433,58.2136,58.1345,58.1696,6200.0
2015-02-18 14:20:00,66.22,66.22,66.07,66.09,5700.0,58.1872,58.1872,58.0554,58.073,5700.0
2015-02-18 14:30:00,66.1,66.18,66.06,66.07,10200.0,58.0818,58.1521,58.0466,58.0554,10200.0
2015-02-18 14:40:00,66.06,66.11,66.0,66.06,10400.0,58.0466,58.0906,57.9939,58.0466,10400.0
2015-02-18 14:50:00,66.04,66.09,65.99,66.0,9200.0,58.029,58.073,57.9851,57.9939,9200.0
2015-02-18 15:00:00,66.02,66.06,65.97,66.04,21400.0,58.0115,58.0466,57.9675,58.029,21400.0
2015-02-18 15:10:00,66.03,66.04,65.97,65.99,14800.0,58.0203,58.029,57.9675,57.9851,14800.0
2015-02-18 15:20:00,65.99,66.02,65.97,66.02,11700.0,57.9851,58.0115,57.9675,58.0115,11700.0
2015-02-18 15:30:00,66.02,66.02,65.96,66.0,21800.0,58.0115,58.0115,57.9588,57.9939,21800.0
2015-02-18 15:40:00,65.99,66.03,65.94,65.97,28000.0,57.9851,58.0203,57.9412,57.9675,28000.0
2015-02-18 15:50:00,65.97,66.01,65.93,65.97,91400.0,57.9675,58.0027,57.9324,57.9675,91400.0
2015-02-19 09:30:00,65.62,65.62,65.25,65.25,24200.0,57.66,57.66,57.3349,57.3349,24200.0
2015-02-19 09:40:00,65.26,65.37,65.25,65.36,5400.0,57.3437,57.4403,57.3349,57.4315,5400.0
2015-02-19 09:50:00,65.37,65.45,65.36,65.38,4800.0,57.4403,57.5106,57.4315,57.4491,4800.0
2015-02-19 10:00:00,65.45,65.49,65.31,65.44,12800.0,57.5106,57.5458,57.3876,57.5018,12800.0
2015-02-19 10:10:00,65.42,65.45,65.3,65.32,19900.0,57.4843,57.5106,57.3788,57.3964,19900.0
2015-02-19 10:20:00,65.31,65.32,65.18,65.18,7000.0,57.3876,57.3964,57.2734,57.2734,7000.0
2015-02-19 10:30:00,65.22,65.31,65.22,65.29,5200.0,57.3085,57.3876,57.3085,57.37,5200.0
2015-02-19 10:40:00,65.3,65.41,65.3,65.41,19700.0,57.3788,57.4755,57.3788,57.4755,19700.0
2015-02-19 10:50:00,65.45,65.56,65.4,65.49,10500.0,57.5106,57.6073,57.4667,57.5458,10500.0
2015-02-19 11:00:00,65.49,65.51,65.35,65.38,4700.0,57.5458,57.5633,57.4227,57.4491,4700.0
2015-02-19 11:10:00,65.4,65.48,65.4,65.46,9600.0,57.4667,57.537,57.4667,57.5194,9600.0
2015-02-19 11:20:00,65.45,65.45,65.43,65.44,7700.0,57.5106,57.5106,57.493,57.5018,7700.0
2015-02-19 11:30:00,65.44,65.44,65.28,65.28,14400.0,57.5018,57.5018,57.3612,57.3612,14400.0
2015-02-19 11:40:00,65.28,65.32,65.28,65.29,7700.0,57.3612,57.3964,57.3612,57.37,7700.0
2015-02-19 11:50:00,65.27,65.33,65.22,65.23,13600.0,57.3525,57.4052,57.3085,57.3173,13600.0
2015-02-19 12:00:00,65.23,65.24,65.15,65.15,7800.0,57.3173,57.3261,57.247,57.247,7800.0
2015-02-19 12:10:00,65.15,65.18,65.13,65.17,5200.0,57.247,57.2734,57.2294,57.2646,5200.0
2015-02-19 12:20:00,65.17,65.23,65.17,65.22,7300.0,57.2646,57.3173,57.2646,57.3085,7300.0
2015-02-19 12:30:00,65.22,65.25,65.17,65.19,7300.0,57.3085,57.3349,57.2646,57.2822,7300.0
2015-02-19 12:40:00,65.18,65.19,65.16,65.19,5900.0,57.2734,57.2822,57.2558,57.2822,5900.0
2015-02-19 12:50:00,65.17,65.19,65.15,65.18,3900.0,57.2646,57.2822,57.247,57.2734,3900.0
2015-02-19 13:00:00,65.17,65.2,65.17,65.19,10700.0,57.2646,57.2909,57.2646,57.2822,10700.0
2015-02-19 13:10:00,65.19,65.2,65.17,65.2,7800.0,57.2822,57.2909,57.2646,57.2909,7800.0
2015-02-19 13:20:00,65.21,65.31,65.21,65.27,9900.0,57.2997,57.3876,57.2997,57.3525,9900.0
2015-02-19 13:30:00,65.26,65.32,65.26,65.3,7500.0,57.3437,57.3964,57.3437,57.3788,7500.0
2015-02-19 13:40:00,65.3,65.31,65.26,65.3,5900.0,57.3788,57.3876,57.3437,57.3788,5900.0
2015-02-19 13:50:00,65.3,65.3,65.28,65.29,5800.0,57.3788,57.3788,57.3612,57.37,5800.0
2015-02-19 14:00:00,65.29,65.32,65.27,65.27,16600.0,57.37,57.3964,57.3525,57.3525,16600.0
2015-02-19 14:10:00,65.28,65.3,65.23,65.27,14100.0,57.3612,57.3788,57.3173,57.3525,14100.0
2015-02-19 14:20:00,65.27,65.31,65.21,65.22,13400.0,57.3525,57.3876,57.2997,57.3085,13400.0
2015-02-19 14:30:00,65.21,65.24,65.13,65.14,10300.0,57.2997,57.3261,57.2294,57.2382,10300.0
2015-02-19 14:40:00,65.13,65.16,65.11,65.15,8000.0,57.2294,57.2558,57.2119,57.247,8000.0
2015-02-19 14:50:00,65.15,65.24,65.15,65.24,8400.0,57.247,57.3261,57.247,57.3261,8400.0
2015-02-19 15:00:00,65.23,65.25,65.2,65.2,14800.0,57.3173,57.3349,57.2909,57.2909,14800.0
2015-02-19 15:10:00,65.2,65.25,65.19,65.23,10700.0,57.2909,57.3349,57.2822,57.3173,10700.0
2015-02-19 15:20:00,65.23,65.23,65.17,65.17,23900.0,57.3173,57.3173,57.2646,57.2646,23900.0
2015-02-19 15:30:00,65.17,65.2,65.13,65.17,23600.0,57.2646,57.2909,57.2294,57.2646,23600.0
2015-02-19 15:40:00,65.17,65.21,65.12,65.15,26700.0,57.2646,57.2997,57.2206,57.247,26700.0
2015-02-19 15:50:00,65.15,65.16,65.11,65.15,38800.0,57.247,57.2558,57.2119,57.247,38800.0
2015-02-20 09:30:00,64.94,64.94,64.57,64.77,13700.0,57.0625,57.0625,56.7374,56.9131,13700.0
2015-02-20 09:40:00,64.73,64.86,64.58,64.58,18500.0,56.878,56.9922,56.7462,56.7462,18500.0
2015-02-20 09:50:00,64.58,64.63,64.5,64.52,23000.0,56.7462,56.7901,56.6759,56.6934,23000.0
2015-02-20 10:00:00,64.52,64.98,64.52,64.97,15600.0,56.6934,57.0976,56.6934,57.0888,15600.0
2015-02-20 10:10:00,64.98,65.03,64.91,64.98,11100.0,57.0976,57.1416,57.0361,57.0976,11100.0
2015-02-20 10:20:00,64.97,65.16,64.94,65.16,9900.0,57.0888,57.2558,57.0625,57.2558,9900.0
2015-02-20 10:30:00,65.14,65.14,64.92,65.05,7200.0,57.2382,57.2382,57.0449,57.1591,7200.0
2015-02-20 10:40:00,65.07,65.22,65.0,65.19,6500.0,57.1767,57.3085,57.1152,57.2822,6500.0
2015-02-20 10:50:00,65.21,65.38,65.21,65.24,5000.0,57.2997,57.4491,57.2997,57.3261,5000.0
2015-02-20 11:00:00,65.22,65.3,65.17,65.22,11800.0,57.3085,57.3788,57.2646,57.3085,11800.0
2015-02-20 11:10:00,65.22,65.22,65.08,65.16,9700.0,57.3085,57.3085,57.1855,57.2558,9700.0
2015-02-20 11:20:00,65.15,65.15,65.07,65.12,5700.0,57.247,57.247,57.1767,57.2206,5700.0
2015-02-20 11:30:00,65.13,65.22,65.11,65.12,10400.0,57.2294,57.3085,57.2119,57.2206,10400.0
2015-02-20 11:40:00,65.15,65.33,65.15,65.32,5200.0,57.247,57.4052,57.247,57.3964,5200.0
2015-02-20 11:50:00,65.34,65.46,65.32,65.46,5300.0,57.414,57.5194,57.3964,57.5194,5300.0
2015-02-20 12:00:00,65.47,65.58,65.47,65.53,6600.0,57.5282,57.6248,57.5282,57.5809,6600.0
2015-02-20 12:10:00,65.56,65.63,65.56,65.63,3300.0,57.6073,57.6688,57.6073,57.6688,3300.0
2015-02-20 12:20:00,65.62,65.7,65.61,65.66,7500.0,57.66,57.7303,57.6512,57.6951,7500.0
2015-02-20 12:30:00,65.62,65.68,65.52,65.58,14300.0,57.66,57.7127,57.5721,57.6248,14300.0
2015-02-20 12:40:00,65.56,65.6,65.44,65.5,8300.0,57.6073,57.6424,57.5018,57.5546,8300.0
2015-02-20 12:50:00,65.59,65.64,65.57,65.59,7200.0,57.6336,57.6776,57.6161,57.6336,7200.0
2015-02-20 13:00:00,65.58,65.63,65.57,65.62,4400.0,57.6248,57.6688,57.6161,57.66,4400.0
2015-02-20 13:10:00,65.62,65.71,65.62,65.64,8200.0,57.66,57.7391,57.66,57.6776,8200.0
2015-02-20 13:20:00,65.65,65.71,65.64,65.66,6500.0,57.6864,57.7391,57.6776,57.6951,6500.0
2015-02-20 13:30:00,65.67,65.74,65.66,65.68,11800.0,57.7039,57.7654,57.6951,57.7127,11800.0
2015-02-20 13:40:00,65.68,65.71,65.58,65.65,8300.0,57.7127,57.7391,57.6248,57.6864,8300.0
2015-02-20 13:50:00,65.65,65.74,65.65,65.71,8900.0,57.6864,57.7654,57.6864,57.7391,8900.0
2015-02-20 14:00:00,65.7,65.73,65.61,65.61,19700.0,57.7303,57.7567,57.6512,57.6512,19700.0
2015-02-20 14:10:00,65.63,65.68,65.58,65.6,8200.0,57.6688,57.7127,57.6248,57.6424,8200.0
2015-02-20 14:20:00,65.59,65.62,65.57,65.57,7900.0,57.6336,57.66,57.6161,57.6161,7900.0
2015-02-20 14:30:00,65.58,65.66,65.58,65.63,8900.0,57.6248,57.6951,57.6248,57.6688,8900.0
2015-02-20 14:40:00,65.63,65.65,65.59,65.61,9400.0,57.6688,57.6864,57.6336,57.6512,9400.0
2015-02-20 14:50:00,65.62,65.74,65.62,65.7,10100.0,57.66,57.7654,57.66,57.7303,10100.0
2015-02-20 15:00:00,65.7,65.72,65.67,65.69,18000.0,57.7303,57.7479,57.7039,57.7215,18000.0
2015-02-20 15:10:00,65.69,65.7,65.61,65.62,9200.0,57.7215,57.7303,57.6512,57.66,9200.0
2015-02-20 15:20:00,65.62,65.68,65.59,65.66,12100.0,57.66,57.7127,57.6336,57.6951,12100.0
2015-02-20 15:30:00,65.65,65.7,65.63,65.65,24900.0,57.6864,57.7303,57.6688,57.6864,24900.0
2015-02-20 15:40:00,65.65,65.74,65.64,65.72,34700.0,57.6864,57.7654,57.6776,57.7479,34700.0
2015-02-20 15:50:00,65.72,65.77,65.69,65.76,45300.0,57.7479,57.7918,57.7215,57.783,45300.0
2015-02-23 09:30:00,65.72,65.99,65.72,65.86,25800.0,57.7479,57.9851,57.7479,57.8709,25800.0
2015-02-23 09:40:00,65.92,66.07,65.84,65.84,7100.0,57.9236,58.0554,57.8533,57.8533,7100.0
2015-02-23 09:50:00,65.85,65.96,65.78,65.96,6700.0,57.8621,57.9588,57.8006,57.9588,6700.0
2015-02-23 10:00:00,66.0,66.0,65.89,65.95,17800.0,57.9939,57.9939,57.8972,57.95,17800.0
2015-02-23 10:10:00,65.95,65.97,65.84,65.89,10100.0,57.95,57.9675,57.8533,57.8972,10100.0
2015-02-23 10:20:00,65.91,65.96,65.9,65.91,13000.0,57.9148,57.9588,57.906,57.9148,13000.0
2015-02-23 10:30:00,65.9,65.91,65.87,65.9,9500.0,57.906,57.9148,57.8797,57.906,9500.0
2015-02-23 10:40:00,65.94,66.01,65.94,65.99,4300.0,57.9412,58.0027,57.9412,57.9851,4300.0
2015-02-23 10:50:00,65.97,66.02,65.95,65.97,2800.0,57.9675,58.0115,57.95,57.9675,2800.0
2015-02-23 11:00:00,65.97,66.01,65.95,65.98,1400.0,57.9675,58.0027,57.95,57.9763,1400.0
2015-02-23 11:10:00,65.97,65.98,65.93,65.98,2300.0,57.9675,57.9763,57.9324,57.9763,2300.0
2015-02-23 11:20:00,65.97,65.97,65.92,65.96,31700.0,57.9675,57.9675,57.9236,57.9588,31700.0
2015-02-23 11:30:00,65.95,65.97,65.93,65.96,1000.0,57.95,57.9675,57.9324,57.9588,1000.0
2015-02-23 11:40:00,65.97,65.97,65.93,65.95,5300.0,57.9675,57.9675,57.9324,57.95,5300.0
2015-02-23 11:50:00,65.96,65.99,65.92,65.99,1400.0,57.9588,57.9851,57.9236,57.9851,1400.0
2015-02-23 12:00:00,65.97,66.08,65.95,66.05,2300.0,57.9675,58.0642,57.95,58.0378,2300.0
2015-02-23 12:10:00,66.05,66.06,66.02,66.06,4200.0,58.0378,58.0466,58.0115,58.0466,4200.0
2015-02-23 12:20:00,66.04,66.05,66.02,66.02,2000.0,58.029,58.0378,58.0115,58.0115,2000.0
2015-02-23 12:30:00,66.02,66.03,65.91,65.91,5400.0,58.0115,58.0203,57.9148,57.9148,5400.0
2015-02-23 12:40:00,65.92,65.92,65.86,65.87,3100.0,57.9236,57.9236,57.8709,57.8797,3100.0
2015-02-23 12:50:00,65.87,65.89,65.85,65.87,5500.0,57.8797,57.8972,57.8621,57.8797,5500.0
2015-02-23 13:00:00,65.88,65.91,65.87,65.9,5400.0,57.8885,57.9148,57.8797,57.906,5400.0
2015-02-23 13:10:00,65.88,65.89,65.87,65.87,4300.0,57.8885,57.8972,57.8797,57.8797,4300.0
2015-02-23 13:20:00,65.86,65.86,65.8,65.8,3100.0,57.8709,57.8709,57.8182,57.8182,3100.0
2015-02-23 13:30:00,65.78,65.83,65.76,65.76,3500.0,57.8006,57.8445,57.783,57.783,3500.0
2015-02-23 13:40:00,65.77,65.78,65.71,65.72,2900.0,57.7918,57.8006,57.7391,57.7479,2900.0
2015-02-23 13:50:00,65.71,65.78,65.71,65.78,5700.0,57.7391,57.8006,57.7391,57.8006,5700.0
2015-02-23 14:00:00,65.78,65.84,65.78,65.83,2300.0,57.8006,57.8533,57.8006,57.8445,2300.0
2015-02-23 14:10:00,65.83,65.85,65.78,65.81,7200.0,57.8445,57.8621,57.8006,57.8269,7200.0
2015-02-23 14:20:00,65.82,65.85,65.81,65.83,4100.0,57.8357,57.8621,57.8269,57.8445,4100.0
2015-02-23 14:30:00,65.83,65.86,65.81,65.82,4300.0,57.8445,57.8709,57.8269,57.8357,4300.0
2015-02-23 14:40:00,65.81,65.83,65.8,65.82,5000.0,57.8269,57.8445,57.8182,57.8357,5000.0
2015-02-23 14:50:00,65.82,65.85,65.8,65.85,7500.0,57.8357,57.8621,57.8182,57.8621,7500.0
2015-02-23 15:00:00,65.85,65.86,65.83,65.84,11100.0,57.8621,57.8709,57.8445,57.8533,11100.0
2015-02-23 15:10:00,65.85,65.87,65.75,65.76,16100.0,57.8621,57.8797,57.7742,57.783,16100.0
2015-02-23 15:20:00,65.77,65.78,65.72,65.73,9300.0,57.7918,57.8006,57.7479,57.7567,9300.0
2015-02-23 15:30:00,65.73,65.9,65.72,65.8,46300.0,57.7567,57.906,57.7479,57.8182,46300.0
2015-02-23 15:40:00,65.81,65.85,65.78,65.81,20100.0,57.8269,57.8621,57.8006,57.8269,20100.0
2015-02-23 15:50:00,65.82,65.86,65.78,65.81,58800.0,57.8357,57.8709,57.8006,57.8269,58800.0
2015-02-24 09:30:00,65.84,65.84,65.25,65.49,13300.0,57.8533,57.8533,57.3349,57.5458,13300.0
2015-02-24 09:40:00,65.53,65.53,65.33,65.37,52900.0,57.5809,57.5809,57.4052,57.4403,52900.0
2015-02-24 09:50:00,65.37,65.47,65.21,65.21,18700.0,57.4403,57.5282,57.2997,57.2997,18700.0
2015-02-24 10:00:00,65.24,65.28,64.98,65.18,10600.0,57.3261,57.3612,57.0976,57.2734,10600.0
2015-02-24 10:10:00,65.23,65.26,65.08,65.21,8800.0,57.3173,57.3437,57.1855,57.2997,8800.0
2015-02-24 10:20:00,65.19,65.24,65.15,65.15,10700.0,57.2822,57.3261,57.247,57.247,10700.0
2015-02-24 10:30:00,65.17,65.18,65.11,65.12,8800.0,57.2646,57.2734,57.2119,57.2206,8800.0
2015-02-24 10:40:00,65.14,65.2,65.13,65.13,9800.0,57.2382,57.2909,57.2294,57.2294,9800.0
2015-02-24 10:50:00,65.13,65.16,65.03,65.08,27200.0,57.2294,57.2558,57.1416,57.1855,27200.0
2015-02-24 11:00:00,65.09,65.09,64.86,64.88,10800.0,57.1943,57.1943,56.9922,57.0098,10800.0
2015-02-24 11:10:00,64.89,64.96,64.88,64.94,6100.0,57.0185,57.0801,57.0098,57.0625,6100.0
2015-02-24 11:20:00,64.96,65.0,64.95,64.96,6000.0,57.0801,57.1152,57.0713,57.0801,6000.0
2015-02-24 11:30:00,64.95,64.95,64.78,64.79,8300.0,57.0713,57.0713,56.9219,56.9307,8300.0
2015-02-24 11:40:00,64.81,64.86,64.79,64.83,13500.0,56.9483,56.9922,56.9307,56.9658,13500.0
2015-02-24 11:50:00,64.85,64.91,64.8,64.82,8300.0,56.9834,57.0361,56.9395,56.957,8300.0
2015-02-24 12:00:00,64.82,64.86,64.8,64.81,7800.0,56.957,56.9922,56.9395,56.9483,7800.0
2015-02-24 12:10:00,64.81,64.84,64.79,64.8,13200.0,56.9483,56.9746,56.9307,56.9395,13200.0
2015-02-24 12:20:00,64.8,64.81,64.72,64.75,5000.0,56.9395,56.9483,56.8692,56.8955,5000.0
2015-02-24 12:30:00,64.75,64.77,64.64,64.75,12600.0,56.8955,56.9131,56.7989,56.8955,12600.0
2015-02-24 12:40:00,64.75,64.8,64.75,64.78,4800.0,56.8955,56.9395,56.8955,56.9219,4800.0
2015-02-24 12:50:00,64.79,64.9,64.78,64.89,3900.0,56.9307,57.0273,56.9219,57.0185,3900.0
2015-02-24 13:00:00,64.89,64.95,64.87,64.95,2300.0,57.0185,57.0713,57.001,57.0713,2300.0
2015-02-24 13:10:00,64.94,64.99,64.94,64.98,4600.0,57.0625,57.1064,57.0625,57.0976,4600.0
2015-02-24 13:20:00,64.97,65.0,64.89,64.92,4400.0,57.0888,57.1152,57.0185,57.0449,4400.0
2015-02-24 13:30:00,64.93,64.93,64.84,64.84,4400.0,57.0537,57.0537,56.9746,56.9746,4400.0
2015-02-24 13:40:00,64.85,64.92,64.83,64.91,2600.0,56.9834,57.0449,56.9658,57.0361,2600.0
2015-02-24 13:50:00,64.92,64.99,64.9,64.99,8200.0,57.0449,57.1064,57.0273,57.1064,8200.0
2015-02-24 14:00:00,64.97,65.13,64.97,65.13,4800.0,57.0888,57.2294,57.0888,57.2294,4800.0
2015-02-24 14:10:00,65.13,65.16,65.09,65.09,2700.0,57.2294,57.2558,57.1943,57.1943,2700.0
2015-02-24 14:20:00,65.11,65.17,65.07,65.1,7200.0,57.2119,57.2646,57.1767,57.2031,7200.0
2015-02-24 14:30:00,65.11,65.17,65.1,65.14,5000.0,57.2119,57.2646,57.2031,57.2382,5000.0
2015-02-24 14:40:00,65.13,65.15,65.09,65.11,16700.0,57.2294,57.247,57.1943,57.2119,16700.0
2015-02-24 14:50:00,65.09,65.11,65.04,65.1,6500.0,57.1943,57.2119,57.1504,57.2031,6500.0
2015-02-24 15:00:00,65.1,65.11,65.07,65.1,8800.0,57.2031,57.2119,57.1767,57.2031,8800.0
2015-02-24 15:10:00,65.1,65.22,65.08,65.2,9500.0,57.2031,57.3085,57.1855,57.2909,9500.0
2015-02-24 15:20:00,65.19,65.25,65.19,65.2,5300.0,57.2822,57.3349,57.2822,57.2909,5300.0
2015-02-24 15:30:00,65.21,65.35,65.21,65.27,26000.0,57.2997,57.4227,57.2997,57.3525,26000.0
2015-02-24 15:40:00,65.27,65.39,65.27,65.36,20400.0,57.3525,57.4579,57.3525,57.4315,20400.0
2015-02-24 15:50:00,65.36,65.41,65.3,65.36,81500.0,57.4315,57.4755,57.3788,57.4315,81500.0
2015-02-25 09:30:00,65.47,65.47,64.84,64.9,14100.0,57.5282,57.5282,56.9746,57.0273,14100.0
2015-02-25 09:40:00,64.91,65.15,64.91,65.01,7200.0,57.0361,57.247,57.0361,57.124,7200.0
2015-02-25 09:50:00,64.99,65.05,64.9,64.91,2700.0,57.1064,57.1591,57.0273,57.0361,2700.0
2015-02-25 10:00:00,64.97,65.07,64.96,65.01,17100.0,57.0888,57.1767,57.0801,57.124,17100.0
2015-02-25 10:10:00,65.01,65.05,64.98,65.04,8000.0,57.124,57.1591,57.0976,57.1504,8000.0
2015-02-25 10:20:00,65.03,65.06,64.99,65.06,7700.0,57.1416,57.1679,57.1064,57.1679,7700.0
2015-02-25 10:30:00,65.03,65.08,65.03,65.04,4600.0,57.1416,57.1855,57.1416,57.1504,4600.0
2015-02-25 10:40:00,65.06,65.28,65.02,65.25,18800.0,57.1679,57.3612,57.1328,57.3349,18800.0
2015-02-25 10:50:00,65.25,65.36,65.25,65.34,3200.0,57.3349,57.4315,57.3349,57.414,3200.0
2015-02-25 11:00:00,65.37,65.43,65.31,65.4,4200.0,57.4403,57.493,57.3876,57.4667,4200.0
2015-02-25 11:10:00,65.4,65.42,65.24,65.27,7400.0,57.4667,57.4843,57.3261,57.3525,7400.0
2015-02-25 11:20:00,65.27,65.34,65.25,65.34,1500.0,57.3525,57.414,57.3349,57.414,1500.0
2015-02-25 11:30:00,65.33,65.45,65.33,65.4,2400.0,57.4052,57.5106,57.4052,57.4667,2400.0
2015-02-25 11:40:00,65.39,65.42,65.35,65.41,1500.0,57.4579,57.4843,57.4227,57.4755,1500.0
2015-02-25 11:50:00,65.38,65.39,65.17,65.17,5400.0,57.4491,57.4579,57.2646,57.2646,5400.0
2015-02-25 12:00:00,65.16,65.17,65.13,65.14,1900.0,57.2558,57.2646,57.2294,57.2382,1900.0
2015-02-25 12:10:00,65.14,65.15,65.06,65.06,4300.0,57.2382,57.247,57.1679,57.1679,4300.0
2015-02-25 12:20:00,65.07,65.07,64.93,64.98,12000.0,57.1767,57.1767,57.0537,57.0976,12000.0
2015-02-25 12:30:00,64.98,64.98,64.94,64.97,2600.0,57.0976,57.0976,57.0625,57.0888,2600.0
2015-02-25 12:40:00,64.97,65.04,64.97,65.0,10200.0,57.0888,57.1504,57.0888,57.1152,10200.0
2015-02-25 12:50:00,65.0,65.04,64.99,65.04,2900.0,57.1152,57.1504,57.1064,57.1504,2900.0
2015-02-25 13:00:00,65.03,65.1,65.01,65.1,3900.0,57.1416,57.2031,57.124,57.2031,3900.0
2015-02-25 13:10:00,65.11,65.17,65.11,65.15,1200.0,57.2119,57.2646,57.2119,57.247,1200.0
2015-02-25 13:20:00,65.15,65.22,65.12,65.22,1600.0,57.247,57.3085,57.2206,57.3085,1600.0
2015-02-25 13:30:00,65.19,65.22,65.11,65.15,6700.0,57.2822,57.3085,57.2119,57.247,6700.0
2015-02-25 13:40:00,65.19,65.21,65.11,65.11,2300.0,57.2822,57.2997,57.2119,57.2119,2300.0
2015-02-25 13:50:00,65.11,65.15,65.09,65.15,1500.0,57.2119,57.247,57.1943,57.247,1500.0
2015-02-25 14:00:00,65.15,65.17,65.1,65.1,2400.0,57.247,57.2646,57.2031,57.2031,2400.0
2015-02-25 14:10:00,65.1,65.13,65.05,65.08,3600.0,57.2031,57.2294,57.1591,57.1855,3600.0
2015-02-25 14:20:00,65.11,65.11,65.04,65.08,2600.0,57.2119,57.2119,57.1504,57.1855,2600.0
2015-02-25 14:30:00,65.08,65.11,65.0,65.0,4200.0,57.1855,57.2119,57.1152,57.1152,4200.0
2015-02-25 14:40:00,65.01,65.05,64.99,65.03,6500.0,57.124,57.1591,57.1064,57.1416,6500.0
2015-02-25 14:50:00,65.03,65.04,64.96,65.02,4200.0,57.1416,57.1504,57.0801,57.1328,4200.0
2015-02-25 15:00:00,65.02,65.08,65.01,65.02,4700.0,57.1328,57.1855,57.124,57.1328,4700.0
2015-02-25 15:10:00,65.03,65.12,65.03,65.1,5000.0,57.1416,57.2206,57.1416,57.2031,5000.0
2015-02-25 15:20:00,65.11,65.14,65.0,65.06,7600.0,57.2119,57.2382,57.1152,57.1679,7600.0
2015-02-25 15:30:00,65.04,65.16,65.04,65.16,7700.0,57.1504,57.2558,57.1504,57.2558,7700.0
2015-02-25 15:40:00,65.17,65.21,65.1,65.2,17800.0,57.2646,57.2997,57.2031,57.2909,17800.0
2015-02-25 15:50:00,65.21,65.29,65.21,65.26,26200.0,57.2997,57.37,57.2997,57.3437,26200.0
2015-02-26 09:30:00,64.99,64.99,64.55,64.61,25800.0,57.1064,57.1064,56.7198,56.7725,25800.0
2015-02-26 09:40:00,64.63,64.71,64.49,64.49,7100.0,56.7901,56.8604,56.6671,56.6671,7100.0
2015-02-26 09:50:00,64.56,64.58,64.22,64.22,14500.0,56.7286,56.7462,56.4298,56.4298,14500.0
2015-02-26 10:00:00,64.23,64.43,64.23,64.38,8900.0,56.4386,56.6143,56.4386,56.5704,8900.0
2015-02-26 10:10:00,64.42,64.42,64.21,64.3,41600.0,56.6056,56.6056,56.421,56.5001,41600.0
2015-02-26 10:20:00,64.28,64.38,64.28,64.34,20700.0,56.4825,56.5704,56.4825,56.5353,20700.0
2015-02-26 10:30:00,64.34,64.63,64.31,64.61,25800.0,56.5353,56.7901,56.5089,56.7725,25800.0
2015-02-26 10:40:00,64.59,64.72,64.57,64.63,10300.0,56.7549,56.8692,56.7374,56.7901,10300.0
2015-02-26 10:50:00,64.65,64.77,64.65,64.71,8900.0,56.8077,56.9131,56.8077,56.8604,8900.0
2015-02-26 11:00:00,64.7,64.75,64.69,64.72,10200.0,56.8516,56.8955,56.8428,56.8692,10200.0
2015-02-26 11:10:00,64.73,64.73,64.7,64.7,3000.0,56.878,56.878,56.8516,56.8516,3000.0
2015-02-26 11:20:00,64.7,64.71,64.55,64.61,20800.0,56.8516,56.8604,56.7198,56.7725,20800.0
2015-02-26 11:30:00,64.62,64.64,64.59,64.6,10800.0,56.7813,56.7989,56.7549,56.7637,10800.0
2015-02-26 11:40:00,64.59,64.63,64.54,64.63,5800.0,56.7549,56.7901,56.711,56.7901,5800.0
2015-02-26 11:50:00,64.62,64.67,64.59,64.62,2800.0,56.7813,56.8252,56.7549,56.7813,2800.0
2015-02-26 12:00:00,64.62,64.66,64.61,64.62,3600.0,56.7813,56.8164,56.7725,56.7813,3600.0
2015-02-26 12:10:00,64.61,64.62,64.57,64.57,4100.0,56.7725,56.7813,56.7374,56.7374,4100.0
2015-02-26 12:20:00,64.53,64.63,64.53,64.61,3900.0,56.7022,56.7901,56.7022,56.7725,3900.0
2015-02-26 12:30:00,64.63,64.67,64.63,64.63,4600.0,56.7901,56.8252,56.7901,56.7901,4600.0
2015-02-26 12:40:00,64.64,64.72,64.62,64.69,6800.0,56.7989,56.8692,56.7813,56.8428,6800.0
2015-02-26 12:50:00,64.69,64.69,64.65,64.65,7800.0,56.8428,56.8428,56.8077,56.8077,7800.0
2015-02-26 13:00:00,64.64,64.65,64.57,64.59,8100.0,56.7989,56.8077,56.7374,56.7549,8100.0
2015-02-26 13:10:00,64.64,64.64,64.59,64.61,6700.0,56.7989,56.7989,56.7549,56.7725,6700.0
2015-02-26 13:20:00,64.59,64.61,64.55,64.61,7800.0,56.7549,56.7725,56.7198,56.7725,7800.0
2015-02-26 13:30:00,64.6,64.61,64.58,64.6,9900.0,56.7637,56.7725,56.7462,56.7637,9900.0
2015-02-26 13:40:00,64.6,64.6,64.51,64.51,17800.0,56.7637,56.7637,56.6846,56.6846,17800.0
2015-02-26 13:50:00,64.53,64.53,64.5,64.5,4300.0,56.7022,56.7022,56.6759,56.6759,4300.0
2015-02-26 14:00:00,64.5,64.57,64.47,64.49,22500.0,56.6759,56.7374,56.6495,56.6671,22500.0
2015-02-26 14:10:00,64.49,64.51,64.48,64.48,3500.0,56.6671,56.6846,56.6583,56.6583,3500.0
2015-02-26 14:20:00,64.48,64.5,64.4,64.4,17700.0,56.6583,56.6759,56.588,56.588,17700.0
2015-02-26 14:30:00,64.41,64.46,64.4,64.46,5200.0,56.5968,56.6407,56.588,56.6407,5200.0
2015-02-26 14:40:00,64.44,64.48,64.38,64.4,15400.0,56.6231,56.6583,56.5704,56.588,15400.0
2015-02-26 14:50:00,64.41,64.42,64.29,64.3,25600.0,56.5968,56.6056,56.4913,56.5001,25600.0
2015-02-26 15:00:00,64.3,64.32,64.26,64.3,15400.0,56.5001,56.5177,56.465,56.5001,15400.0
2015-02-26 15:10:00,64.29,64.32,64.27,64.31,15700.0,56.4913,56.5177,56.4738,56.5089,15700.0
2015-02-26 15:20:00,64.3,64.33,64.28,64.28,21900.0,56.5001,56.5265,56.4825,56.4825,21900.0
2015-02-26 15:30:00,64.29,64.3,64.19,64.25,25900.0,56.4913,56.5001,56.4035,56.4562,25900.0
2015-02-26 15:40:00,64.25,64.27,64.21,64.25,36600.0,56.4562,56.4738,56.421,56.4562,36600.0
2015-02-26 15:50:00,64.25,64.27,64.2,64.22,55000.0,56.4562,56.4738,56.4122,56.4298,55000.0
2015-02-27 09:30:00,64.35,64.52,64.07,64.35,21300.0,56.5441,56.6934,56.298,56.5441,21300.0
2015-02-27 09:40:00,64.37,64.44,64.25,64.33,12700.0,56.5616,56.6231,56.4562,56.5265,12700.0
2015-02-27 09:50:00,64.38,64.4,64.2,64.3,6500.0,56.5704,56.588,56.4122,56.5001,6500.0
2015-02-27 10:00:00,64.31,64.4,64.17,64.26,8000.0,56.5089,56.588,56.3859,56.465,8000.0
2015-02-27 10:10:00,64.22,64.36,64.21,64.33,8500.0,56.4298,56.5528,56.421,56.5265,8500.0
2015-02-27 10:20:00,64.37,64.37,64.3,64.34,11800.0,56.5616,56.5616,56.5001,56.5353,11800.0
2015-02-27 10:30:00,64.34,64.49,64.34,64.49,11500.0,56.5353,56.6671,56.5353,56.6671,11500.0
2015-02-27 10:40:00,64.46,64.62,64.44,64.54,15700.0,56.6407,56.7813,56.6231,56.711,15700.0
2015-02-27 10:50:00,64.56,64.57,64.49,64.56,6800.0,56.7286,56.7374,56.6671,56.7286,6800.0
2015-02-27 11:00:00,64.58,64.64,64.58,64.61,3700.0,56.7462,56.7989,56.7462,56.7725,3700.0
2015-02-27 11:10:00,64.59,64.61,64.5,64.57,9200.0,56.7549,56.7725,56.6759,56.7374,9200.0
2015-02-27 11:20:00,64.57,64.57,64.48,64.48,9000.0,56.7374,56.7374,56.6583,56.6583,9000.0
2015-02-27 11:30:00,64.47,64.49,64.42,64.43,7200.0,56.6495,56.6671,56.6056,56.6143,7200.0
2015-02-27 11:40:00,64.45,64.46,64.41,64.42,4000.0,56.6319,56.6407,56.5968,56.6056,4000.0
2015-02-27 11:50:00,64.44,64.46,64.41,64.43,15400.0,56.6231,56.6407,56.5968,56.6143,15400.0
2015-02-27 12:00:00,64.45,64.45,64.4,64.43,4000.0,56.6319,56.6319,56.588,56.6143,4000.0
2015-02-27 12:10:00,64.42,64.43,64.41,64.43,5100.0,56.6056,56.6143,56.5968,56.6143,5100.0
2015-02-27 12:20:00,64.45,64.46,64.41,64.44,10100.0,56.6319,56.6407,56.5968,56.6231,10100.0
2015-02-27 12:30:00,64.45,64.46,64.41,64.42,6200.0,56.6319,56.6407,56.5968,56.6056,6200.0
2015-02-27 12:40:00,64.42,64.45,64.41,64.43,1900.0,56.6056,56.6319,56.5968,56.6143,1900.0
2015-02-27 12:50:00,64.42,64.45,64.42,64.42,1400.0,56.6056,56.6319,56.6056,56.6056,1400.0
2015-02-27 13:00:00,64.41,64.44,64.36,64.37,12800.0,56.5968,56.6231,56.5528,56.5616,12800.0
2015-02-27 13:10:00,64.37,64.41,64.35,64.41,3300.0,56.5616,56.5968,56.5441,56.5968,3300.0
2015-02-27 13:20:00,64.41,64.46,64.4,64.45,15300.0,56.5968,56.6407,56.588,56.6319,15300.0
2015-02-27 13:30:00,64.45,64.45,64.41,64.43,12100.0,56.6319,56.6319,56.5968,56.6143,12100.0
2015-02-27 13:40:00,64.43,64.48,64.42,64.48,12400.0,56.6143,56.6583,56.6056,56.6583,12400.0
2015-02-27 13:50:00,64.48,64.52,64.47,64.5,5100.0,56.6583,56.6934,56.6495,56.6759,5100.0
2015-02-27 14:00:00,64.49,64.49,64.43,64.43,7400.0,56.6671,56.6671,56.6143,56.6143,7400.0
2015-02-27 14:10:00,64.42,64.44,64.41,64.44,2400.0,56.6056,56.6231,56.5968,56.6231,2400.0
2015-02-27 14:20:00,64.41,64.53,64.41,64.49,10800.0,56.5968,56.7022,56.5968,56.6671,10800.0
2015-02-27 14:30:00,64.49,64.53,64.48,64.49,12300.0,56.6671,56.7022,56.6583,56.6671,12300.0
2015-02-27 14:40:00,64.48,64.52,64.43,64.47,5400.0,56.6583,56.6934,56.6143,56.6495,5400.0
2015-02-27 14:50:00,64.48,64.48,64.37,64.39,8000.0,56.6583,56.6583,56.5616,56.5792,8000.0
2015-02-27 15:00:00,64.4,64.41,64.35,64.35,8400.0,56.588,56.5968,56.5441,56.5441,8400.0
2015-02-27 15:10:00,64.34,64.41,64.33,64.41,7200.0,56.5353,56.5968,56.5265,56.5968,7200.0
2015-02-27 15:20:00,64.41,64.42,64.38,64.39,18300.0,56.5968,56.6056,56.5704,56.5792,18300.0
2015-02-27 15:30:00,64.41,64.42,64.34,64.4,33600.0,56.5968,56.6056,56.5353,56.588,33600.0
2015-02-27 15:40:00,64.39,64.43,64.35,64.4,23300.0,56.5792,56.6143,56.5441,56.588,23300.0
2015-02-27 15:50:00,64.41,64.45,64.33,64.34,67300.0,56.5968,56.6319,56.5265,56.5353,67300.0
2015-03-02 09:30:00,64.42,64.68,64.24,64.53,29400.0,56.6056,56.834,56.4474,56.7022,29400.0
2015-03-02 09:40:00,64.53,64.73,64.49,64.7,13900.0,56.7022,56.878,56.6671,56.8516,13900.0
2015-03-02 09:50:00,64.69,64.71,64.58,64.65,19300.0,56.8428,56.8604,56.7462,56.8077,19300.0
2015-03-02 10:00:00,64.62,64.7,64.61,64.68,14500.0,56.7813,56.8516,56.7725,56.834,14500.0
2015-03-02 10:10:00,64.68,64.78,64.6,64.65,25300.0,56.834,56.9219,56.7637,56.8077,25300.0
2015-03-02 10:20:00,64.65,64.69,64.61,64.63,12600.0,56.8077,56.8428,56.7725,56.7901,12600.0
2015-03-02 10:30:00,64.64,64.68,64.48,64.48,6800.0,56.7989,56.834,56.6583,56.6583,6800.0
2015-03-02 10:40:00,64.49,64.5,64.3,64.3,12700.0,56.6671,56.6759,56.5001,56.5001,12700.0
2015-03-02 10:50:00,64.3,64.39,64.28,64.39,9900.0,56.5001,56.5792,56.4825,56.5792,9900.0
2015-03-02 11:00:00,64.37,64.49,64.37,64.48,6300.0,56.5616,56.6671,56.5616,56.6583,6300.0
2015-03-02 11:10:00,64.48,64.55,64.48,64.52,10200.0,56.6583,56.7198,56.6583,56.6934,10200.0
2015-03-02 11:20:00,64.52,64.55,64.47,64.49,5700.0,56.6934,56.7198,56.6495,56.6671,5700.0
2015-03-02 11:30:00,64.48,64.52,64.48,64.49,9400.0,56.6583,56.6934,56.6583,56.6671,9400.0
2015-03-02 11:40:00,64.47,64.51,64.47,64.48,4400.0,56.6495,56.6846,56.6495,56.6583,4400.0
2015-03-02 11:50:00,64.49,64.59,64.49,64.58,6700.0,56.6671,56.7549,56.6671,56.7462,6700.0
2015-03-02 12:00:00,64.59,64.69,64.58,64.69,6400.0,56.7549,56.8428,56.7462,56.8428,6400.0
2015-03-02 12:10:00,64.69,64.7,64.62,64.65,16200.0,56.8428,56.8516,56.7813,56.8077,16200.0
2015-03-02 12:20:00,64.66,64.67,64.57,64.59,10000.0,56.8164,56.8252,56.7374,56.7549,10000.0
2015-03-02 12:30:00,64.59,64.6,64.57,64.59,3900.0,56.7549,56.7637,56.7374,56.7549,3900.0
2015-03-02 12:40:00,64.61,64.64,64.59,64.61,4400.0,56.7725,56.7989,56.7549,56.7725,4400.0
2015-03-02 12:50:00,64.6,64.6,64.51,64.52,4000.0,56.7637,56.7637,56.6846,56.6934,4000.0
2015-03-02 13:00:00,64.5,64.51,64.45,64.47,2500.0,56.6759,56.6846,56.6319,56.6495,2500.0
2015-03-02 13:10:00,64.46,64.57,64.46,64.56,4900.0,56.6407,56.7374,56.6407,56.7286,4900.0
2015-03-02 13:20:00,64.55,64.61,64.54,64.61,6900.0,56.7198,56.7725,56.711,56.7725,6900.0
2015-03-02 13:30:00,64.63,64.68,64.6,64.67,8200.0,56.7901,56.834,56.7637,56.8252,8200.0
2015-03-02 13:40:00,64.67,64.83,64.66,64.83,12900.0,56.8252,56.9658,56.8164,56.9658,12900.0
2015-03-02 13:50:00,64.83,65.0,64.83,65.0,29300.0,56.9658,57.1152,56.9658,57.1152,29300.0
2015-03-02 14:00:00,64.99,65.08,64.99,65.02,10200.0,57.1064,57.1855,57.1064,57.1328,10200.0
2015-03-02 14:10:00,65.02,65.02,64.91,64.94,19800.0,57.1328,57.1328,57.0361,57.0625,19800.0
2015-03-02 14:20:00,64.94,65.07,64.93,65.03,11100.0,57.0625,57.1767,57.0537,57.1416,11100.0
2015-03-02 14:30:00,65.0,65.0,64.85,64.85,5600.0,57.1152,57.1152,56.9834,56.9834,5600.0
2015-03-02 14:40:00,64.85,64.85,64.73,64.75,12900.0,56.9834,56.9834,56.878,56.8955,12900.0
2015-03-02 14:50:00,64.75,64.76,64.73,64.74,11800.0,56.8955,56.9043,56.878,56.8867,11800.0
2015-03-02 15:00:00,64.75,64.78,64.74,64.76,9600.0,56.8955,56.9219,56.8867,56.9043,9600.0
2015-03-02 15:10:00,64.77,64.89,64.74,64.87,6800.0,56.9131,57.0185,56.8867,57.001,6800.0
2015-03-02 15:20:00,64.87,64.87,64.72,64.8,18000.0,57.001,57.001,56.8692,56.9395,18000.0
2015-03-02 15:30:00,64.79,64.8,64.7,64.74,37700.0,56.9307,56.9395,56.8516,56.8867,37700.0
2015-03-02 15:40:00,64.73,64.79,64.72,64.73,24300.0,56.878,56.9307,56.8692,56.878,24300.0
2015-03-02 15:50:00,64.75,64.76,64.66,64.7,75900.0,56.8955,56.9043,56.8164,56.8516,75900.0
2015-03-03 09:30:00,64.77,64.77,64.56,64.63,15200.0,56.9131,56.9131,56.7286,56.7901,15200.0
2015-03-03 09:40:00,64.69,64.69,64.26,64.31,15400.0,56.8428,56.8428,56.465,56.5089,15400.0
2015-03-03 09:50:00,64.29,64.29,64.16,64.23,3600.0,56.4913,56.4913,56.3771,56.4386,3600.0
2015-03-03 10:00:00,64.18,64.36,64.18,64.36,2700.0,56.3947,56.5528,56.3947,56.5528,2700.0
2015-03-03 10:10:00,64.35,64.39,64.22,64.25,5900.0,56.5441,56.5792,56.4298,56.4562,5900.0
2015-03-03 10:20:00,64.21,64.22,64.18,64.21,2700.0,56.421,56.4298,56.3947,56.421,2700.0
2015-03-03 10:30:00,64.22,64.31,64.22,64.26,4400.0,56.4298,56.5089,56.4298,56.465,4400.0
2015-03-03 10:40:00,64.28,64.31,64.23,64.25,12300.0,56.4825,56.5089,56.4386,56.4562,12300.0
2015-03-03 10:50:00,64.27,64.31,64.24,64.25,6700.0,56.4738,56.5089,56.4474,56.4562,6700.0
2015-03-03 11:00:00,64.26,64.27,64.2,64.2,10900.0,56.465,56.4738,56.4122,56.4122,10900.0
2015-03-03 11:10:00,64.2,64.25,64.17,64.25,7400.0,56.4122,56.4562,56.3859,56.4562,7400.0
2015-03-03 11:20:00,64.29,64.41,64.29,64.39,5600.0,56.4913,56.5968,56.4913,56.5792,5600.0
2015-03-03 11:30:00,64.38,64.39,64.3,64.33,6500.0,56.5704,56.5792,56.5001,56.5265,6500.0
2015-03-03 11:40:00,64.31,64.33,64.24,64.24,7700.0,56.5089,56.5265,56.4474,56.4474,7700.0
2015-03-03 11:50:00,64.24,64.38,64.23,64.36,3900.0,56.4474,56.5704,56.4386,56.5528,3900.0
2015-03-03 12:00:00,64.34,64.35,64.27,64.29,5100.0,56.5353,56.5441,56.4738,56.4913,5100.0
2015-03-03 12:10:00,64.29,64.29,64.24,64.25,4100.0,56.4913,56.4913,56.4474,56.4562,4100.0
2015-03-03 12:20:00,64.24,64.28,64.17,64.2,3500.0,56.4474,56.4825,56.3859,56.4122,3500.0
2015-03-03 12:30:00,64.18,64.24,64.17,64.22,3300.0,56.3947,56.4474,56.3859,56.4298,3300.0
2015-03-03 12:40:00,64.23,64.34,64.22,64.33,6900.0,56.4386,56.5353,56.4298,56.5265,6900.0
2015-03-03 12:50:00,64.33,64.44,64.33,64.44,5300.0,56.5265,56.6231,56.5265,56.6231,5300.0
2015-03-03 13:00:00,64.44,64.47,64.41,64.44,3300.0,56.6231,56.6495,56.5968,56.6231,3300.0
2015-03-03 13:10:00,64.45,64.46,64.4,64.45,6400.0,56.6319,56.6407,56.588,56.6319,6400.0
2015-03-03 13:20:00,64.45,64.49,64.43,64.49,9000.0,56.6319,56.6671,56.6143,56.6671,9000.0
2015-03-03 13:30:00,64.49,64.55,64.47,64.53,9600.0,56.6671,56.7198,56.6495,56.7022,9600.0
2015-03-03 13:40:00,64.53,64.59,64.51,64.59,5600.0,56.7022,56.7549,56.6846,56.7549,5600.0
2015-03-03 13:50:00,64.58,64.61,64.51,64.51,8400.0,56.7462,56.7725,56.6846,56.6846,8400.0
2015-03-03 14:00:00,64.52,64.65,64.52,64.65,7800.0,56.6934,56.8077,56.6934,56.8077,7800.0
2015-03-03 14:10:00,64.64,64.68,64.56,64.58,16700.0,56.7989,56.834,56.7286,56.7462,16700.0
2015-03-03 14:20:00,64.57,64.62,64.57,64.58,5600.0,56.7374,56.7813,56.7374,56.7462,5600.0
2015-03-03 14:30:00,64.6,64.6,64.45,64.46,6600.0,56.7637,56.7637,56.6319,56.6407,6600.0
2015-03-03 14:40:00,64.47,64.51,64.46,64.5,9100.0,56.6495,56.6846,56.6407,56.6759,9100.0
2015-03-03 14:50:00,64.5,64.55,64.49,64.5,8400.0,56.6759,56.7198,56.6671,56.6759,8400.0
2015-03-03 15:00:00,64.5,64.51,64.45,64.45,9800.0,56.6759,56.6846,56.6319,56.6319,9800.0
2015-03-03 15:10:00,64.45,64.5,64.4,64.4,16100.0,56.6319,56.6759,56.588,56.588,16100.0
2015-03-03 15:20:00,64.4,64.47,64.39,64.47,7600.0,56.588,56.6495,56.5792,56.6495,7600.0
2015-03-03 15:30:00,64.48,64.49,64.46,64.48,10400.0,56.6583,56.6671,56.6407,56.6583,10400.0
2015-03-03 15:40:00,64.48,64.48,64.4,64.45,15600.0,56.6583,56.6583,56.588,56.6319,15600.0
2015-03-03 15:50:00,64.46,64.49,64.44,64.48,37700.0,56.6407,56.6671,56.6231,56.6583,37700.0
2015-03-04 09:30:00,64.42,64.58,64.42,64.52,19400.0,56.6056,56.7462,56.6056,56.6934,19400.0
2015-03-04 09:40:00,64.51,64.63,64.42,64.43,21800.0,56.6846,56.7901,56.6056,56.6143,21800.0
2015-03-04 09:50:00,64.44,64.51,64.42,64.5,8700.0,56.6231,56.6846,56.6056,56.6759,8700.0
2015-03-04 10:00:00,64.5,64.5,64.41,64.41,12200.0,56.6759,56.6759,56.5968,56.5968,12200.0
2015-03-04 10:10:00,64.41,64.43,64.3,64.34,14500.0,56.5968,56.6143,56.5001,56.5353,14500.0
2015-03-04 10:20:00,64.35,64.42,64.33,64.41,9700.0,56.5441,56.6056,56.5265,56.5968,9700.0
2015-03-04 10:30:00,64.41,64.58,64.39,64.57,8500.0,56.5968,56.7462,56.5792,56.7374,8500.0
2015-03-04 10:40:00,64.58,64.81,64.58,64.78,11400.0,56.7462,56.9483,56.7462,56.9219,11400.0
2015-03-04 10:50:00,64.76,64.83,64.72,64.83,4800.0,56.9043,56.9658,56.8692,56.9658,4800.0
2015-03-04 11:00:00,64.86,64.94,64.79,64.94,12900.0,56.9922,57.0625,56.9307,57.0625,12900.0
2015-03-04 11:10:00,64.96,65.17,64.96,65.15,7600.0,57.0801,57.2646,57.0801,57.247,7600.0
2015-03-04 11:20:00,65.15,65.23,65.14,65.22,5100.0,57.247,57.3173,57.2382,57.3085,5100.0
2015-03-04 11:30:00,65.22,65.22,64.99,65.04,20200.0,57.3085,57.3085,57.1064,57.1504,20200.0
2015-03-04 11:40:00,65.04,65.07,65.01,65.04,5500.0,57.1504,57.1767,57.124,57.1504,5500.0
2015-03-04 11:50:00,65.02,65.03,64.95,65.0,5800.0,57.1328,57.1416,57.0713,57.1152,5800.0
2015-03-04 12:00:00,64.98,65.06,64.97,65.03,7500.0,57.0976,57.1679,57.0888,57.1416,7500.0
2015-03-04 12:10:00,65.03,65.17,65.01,65.16,11200.0,57.1416,57.2646,57.124,57.2558,11200.0
2015-03-04 12:20:00,65.19,65.2,65.17,65.17,3600.0,57.2822,57.2909,57.2646,57.2646,3600.0
2015-03-04 12:30:00,65.17,65.2,65.16,65.18,4900.0,57.2646,57.2909,57.2558,57.2734,4900.0
2015-03-04 12:40:00,65.18,65.19,65.05,65.07,13000.0,57.2734,57.2822,57.1591,57.1767,13000.0
2015-03-04 12:50:00,65.07,65.08,65.02,65.02,12500.0,57.1767,57.1855,57.1328,57.1328,12500.0
2015-03-04 13:00:00,65.0,65.07,64.94,65.06,14800.0,57.1152,57.1767,57.0625,57.1679,14800.0
2015-03-04 13:10:00,65.06,65.06,65.02,65.05,2800.0,57.1679,57.1679,57.1328,57.1591,2800.0
2015-03-04 13:20:00,65.04,65.06,65.0,65.04,9400.0,57.1504,57.1679,57.1152,57.1504,9400.0
2015-03-04 13:30:00,65.05,65.06,65.01,65.03,3200.0,57.1591,57.1679,57.124,57.1416,3200.0
2015-03-04 13:40:00,65.03,65.09,65.03,65.06,6900.0,57.1416,57.1943,57.1416,57.1679,6900.0
2015-03-04 13:50:00,65.06,65.06,64.93,64.96,9000.0,57.1679,57.1679,57.0537,57.0801,9000.0
2015-03-04 14:00:00,64.94,64.99,64.94,64.98,5300.0,57.0625,57.1064,57.0625,57.0976,5300.0
2015-03-04 14:10:00,64.98,64.99,64.86,64.9,10200.0,57.0976,57.1064,56.9922,57.0273,10200.0
2015-03-04 14:20:00,64.9,64.94,64.89,64.94,14700.0,57.0273,57.0625,57.0185,57.0625,14700.0
2015-03-04 14:30:00,64.94,64.94,64.82,64.83,12000.0,57.0625,57.0625,56.957,56.9658,12000.0
2015-03-04 14:40:00,64.82,64.84,64.78,64.79,7400.0,56.957,56.9746,56.9219,56.9307,7400.0
2015-03-04 14:50:00,64.78,64.82,64.78,64.8,6800.0,56.9219,56.957,56.9219,56.9395,6800.0
2015-03-04 15:00:00,64.79,64.79,64.63,64.7,12000.0,56.9307,56.9307,56.7901,56.8516,12000.0
2015-03-04 15:10:00,64.69,64.74,64.67,64.7,12200.0,56.8428,56.8867,56.8252,56.8516,12200.0
2015-03-04 15:20:00,64.7,64.73,64.68,64.73,10600.0,56.8516,56.878,56.834,56.878,10600.0
2015-03-04 15:30:00,64.73,64.81,64.71,64.81,24300.0,56.878,56.9483,56.8604,56.9483,24300.0
2015-03-04 15:40:00,64.81,64.93,64.73,64.93,58800.0,56.9483,57.0537,56.878,57.0537,58800.0
2015-03-04 15:50:00,64.92,64.93,64.86,64.87,55800.0,57.0449,57.0537,56.9922,57.001,55800.0
2015-03-05 09:30:00,65.11,65.7,65.11,65.5,25500.0,57.2119,57.7303,57.2119,57.5546,25500.0
2015-03-05 09:40:00,65.5,65.63,65.5,65.63,9200.0,57.5546,57.6688,57.5546,57.6688,9200.0
2015-03-05 09:50:00,65.66,65.93,65.65,65.93,9700.0,57.6951,57.9324,57.6864,57.9324,9700.0
2015-03-05 10:00:00,65.91,65.91,65.81,65.83,9200.0,57.9148,57.9148,57.8269,57.8445,9200.0
2015-03-05 10:10:00,65.82,65.91,65.82,65.82,7600.0,57.8357,57.9148,57.8357,57.8357,7600.0
2015-03-05 10:20:00,65.83,65.88,65.82,65.84,3700.0,57.8445,57.8885,57.8357,57.8533,3700.0
2015-03-05 10:30:00,65.84,65.88,65.8,65.88,5100.0,57.8533,57.8885,57.8182,57.8885,5100.0
2015-03-05 10:40:00,65.83,65.89,65.83,65.85,3900.0,57.8445,57.8972,57.8445,57.8621,3900.0
2015-03-05 10:50:00,65.88,65.92,65.82,65.84,3600.0,57.8885,57.9236,57.8357,57.8533,3600.0
2015-03-05 11:00:00,65.82,65.9,65.79,65.88,6800.0,57.8357,57.906,57.8094,57.8885,6800.0
2015-03-05 11:10:00,65.9,65.9,65.75,65.75,12300.0,57.906,57.906,57.7742,57.7742,12300.0
2015-03-05 11:20:00,65.77,65.85,65.76,65.82,10900.0,57.7918,57.8621,57.783,57.8357,10900.0
2015-03-05 11:30:00,65.85,65.92,65.85,65.85,6300.0,57.8621,57.9236,57.8621,57.8621,6300.0
2015-03-05 11:40:00,65.84,65.93,65.83,65.91,2300.0,57.8533,57.9324,57.8445,57.9148,2300.0
2015-03-05 11:50:00,65.93,66.0,65.93,65.99,4800.0,57.9324,57.9939,57.9324,57.9851,4800.0
2015-03-05 12:00:00,65.99,65.99,65.86,65.88,9300.0,57.9851,57.9851,57.8709,57.8885,9300.0
2015-03-05 12:10:00,65.88,65.9,65.77,65.8,33700.0,57.8885,57.906,57.7918,57.8182,33700.0
2015-03-05 12:20:00,65.82,65.82,65.78,65.8,14100.0,57.8357,57.8357,57.8006,57.8182,14100.0
2015-03-05 12:30:00,65.79,65.83,65.79,65.81,4100.0,57.8094,57.8445,57.8094,57.8269,4100.0
2015-03-05 12:40:00,65.82,65.83,65.75,65.76,4600.0,57.8357,57.8445,57.7742,57.783,4600.0
2015-03-05 12:50:00,65.76,65.77,65.71,65.71,8800.0,57.783,57.7918,57.7391,57.7391,8800.0
2015-03-05 13:00:00,65.69,65.7,65.6,65.61,8700.0,57.7215,57.7303,57.6424,57.6512,8700.0
2015-03-05 13:10:00,65.61,65.65,65.58,65.65,6200.0,57.6512,57.6864,57.6248,57.6864,6200.0
2015-03-05 13:20:00,65.65,65.65,65.55,65.59,6200.0,57.6864,57.6864,57.5985,57.6336,6200.0
2015-03-05 13:30:00,65.59,65.64,65.55,65.63,5400.0,57.6336,57.6776,57.5985,57.6688,5400.0
2015-03-05 13:40:00,65.62,65.69,65.62,65.69,32800.0,57.66,57.7215,57.66,57.7215,32800.0
2015-03-05 13:50:00,65.67,65.72,65.65,65.65,6300.0,57.7039,57.7479,57.6864,57.6864,6300.0
2015-03-05 14:00:00,65.65,65.74,65.65,65.71,5200.0,57.6864,57.7654,57.6864,57.7391,5200.0
2015-03-05 14:10:00,65.72,65.72,65.69,65.7,7000.0,57.7479,57.7479,57.7215,57.7303,7000.0
2015-03-05 14:20:00,65.72,65.76,65.72,65.75,8100.0,57.7479,57.783,57.7479,57.7742,8100.0
2015-03-05 14:30:00,65.75,65.77,65.57,65.6,31700.0,57.7742,57.7918,57.6161,57.6424,31700.0
2015-03-05 14:40:00,65.61,65.71,65.6,65.69,7900.0,57.6512,57.7391,57.6424,57.7215,7900.0
2015-03-05 14:50:00,65.7,65.78,65.69,65.73,7100.0,57.7303,57.8006,57.7215,57.7567,7100.0
2015-03-05 15:00:00,65.73,65.75,65.7,65.74,9800.0,57.7567,57.7742,57.7303,57.7654,9800.0
2015-03-05 15:10:00,65.74,65.75,65.71,65.72,6900.0,57.7654,57.7742,57.7391,57.7479,6900.0
2015-03-05 15:20:00,65.72,65.81,65.72,65.81,15100.0,57.7479,57.8269,57.7479,57.8269,15100.0
2015-03-05 15:30:00,65.8,65.82,65.75,65.78,26200.0,57.8182,57.8357,57.7742,57.8006,26200.0
2015-03-05 15:40:00,65.78,65.81,65.74,65.76,49000.0,57.8006,57.8269,57.7654,57.783,49000.0
2015-03-05 15:50:00,65.75,65.77,65.69,65.74,135300.0,57.7742,57.7918,57.7215,57.7654,135300.0
2015-03-06 09:30:00,66.63,66.69,66.23,66.5,78500.0,58.5475,58.6002,58.196,58.4332,78500.0
2015-03-06 09:40:00,66.49,66.51,66.2,66.22,21600.0,58.4245,58.442,58.1696,58.1872,21600.0
2015-03-06 09:50:00,66.2,66.48,66.2,66.32,12500.0,58.1696,58.4157,58.1696,58.2751,12500.0
2015-03-06 10:00:00,66.29,66.47,66.29,66.47,7100.0,58.2487,58.4069,58.2487,58.4069,7100.0
2015-03-06 10:10:00,66.47,66.51,66.2,66.21,20700.0,58.4069,58.442,58.1696,58.1784,20700.0
2015-03-06 10:20:00,66.21,66.26,66.15,66.17,16600.0,58.1784,58.2224,58.1257,58.1433,16600.0
2015-03-06 10:30:00,66.16,66.2,66.14,66.14,12900.0,58.1345,58.1696,58.1169,58.1169,12900.0
2015-03-06 10:40:00,66.13,66.18,66.06,66.18,16500.0,58.1081,58.1521,58.0466,58.1521,16500.0
2015-03-06 10:50:00,66.19,66.22,66.13,66.2,20000.0,58.1609,58.1872,58.1081,58.1696,20000.0
2015-03-06 11:00:00,66.21,66.23,66.15,66.16,49600.0,58.1784,58.196,58.1257,58.1345,49600.0
2015-03-06 11:10:00,66.15,66.15,65.91,65.92,32600.0,58.1257,58.1257,57.9148,57.9236,32600.0
2015-03-06 11:20:00,65.92,65.93,65.82,65.82,22200.0,57.9236,57.9324,57.8357,57.8357,22200.0
2015-03-06 11:30:00,65.82,65.89,65.78,65.85,23900.0,57.8357,57.8972,57.8006,57.8621,23900.0
2015-03-06 11:40:00,65.86,65.92,65.81,65.89,13800.0,57.8709,57.9236,57.8269,57.8972,13800.0
2015-03-06 11:50:00,65.89,65.97,65.83,65.97,9500.0,57.8972,57.9675,57.8445,57.9675,9500.0
2015-03-06 12:00:00,65.96,66.01,65.94,65.99,13000.0,57.9588,58.0027,57.9412,57.9851,13000.0
2015-03-06 12:10:00,65.98,65.99,65.82,65.83,8200.0,57.9763,57.9851,57.8357,57.8445,8200.0
2015-03-06 12:20:00,65.81,65.82,65.79,65.81,16800.0,57.8269,57.8357,57.8094,57.8269,16800.0
2015-03-06 12:30:00,65.8,65.88,65.79,65.88,9600.0,57.8182,57.8885,57.8094,57.8885,9600.0
2015-03-06 12:40:00,65.87,65.88,65.83,65.83,8300.0,57.8797,57.8885,57.8445,57.8445,8300.0
2015-03-06 12:50:00,65.82,65.82,65.66,65.68,4500.0,57.8357,57.8357,57.6951,57.7127,4500.0
2015-03-06 13:00:00,65.69,65.72,65.63,65.69,9400.0,57.7215,57.7479,57.6688,57.7215,9400.0
2015-03-06 13:10:00,65.68,65.75,65.68,65.71,6100.0,57.7127,57.7742,57.7127,57.7391,6100.0
2015-03-06 13:20:00,65.7,65.8,65.68,65.79,15600.0,57.7303,57.8182,57.7127,57.8094,15600.0
2015-03-06 13:30:00,65.79,65.8,65.75,65.79,10400.0,57.8094,57.8182,57.7742,57.8094,10400.0
2015-03-06 13:40:00,65.77,65.77,65.69,65.71,7500.0,57.7918,57.7918,57.7215,57.7391,7500.0
2015-03-06 13:50:00,65.73,65.76,65.66,65.66,6900.0,57.7567,57.783,57.6951,57.6951,6900.0
2015-03-06 14:00:00,65.67,65.78,65.65,65.77,12100.0,57.7039,57.8006,57.6864,57.7918,12100.0
2015-03-06 14:10:00,65.78,65.83,65.76,65.83,11000.0,57.8006,57.8445,57.783,57.8445,11000.0
2015-03-06 14:20:00,65.81,65.81,65.68,65.71,10100.0,57.8269,57.8269,57.7127,57.7391,10100.0
2015-03-06 14:30:00,65.68,65.77,65.68,65.76,14600.0,57.7127,57.7918,57.7127,57.783,14600.0
2015-03-06 14:40:00,65.76,65.76,65.71,65.73,5700.0,57.783,57.783,57.7391,57.7567,5700.0
2015-03-06 14:50:00,65.71,65.72,65.65,65.66,12700.0,57.7391,57.7479,57.6864,57.6951,12700.0
2015-03-06 15:00:00,65.66,65.78,65.65,65.76,18700.0,57.6951,57.8006,57.6864,57.783,18700.0
2015-03-06 15:10:00,65.77,65.78,65.72,65.77,14100.0,57.7918,57.8006,57.7479,57.7918,14100.0
2015-03-06 15:20:00,65.77,65.77,65.66,65.71,18000.0,57.7918,57.7918,57.6951,57.7391,18000.0
2015-03-06 15:30:00,65.7,65.77,65.7,65.75,26400.0,57.7303,57.7918,57.7303,57.7742,26400.0
2015-03-06 15:40:00,65.74,65.77,65.7,65.76,25000.0,57.7654,57.7918,57.7303,57.783,25000.0
2015-03-06 15:50:00,65.77,65.85,65.73,65.84,54200.0,57.7918,57.8621,57.7567,57.8533,54200.0
2015-03-09 09:30:00,66.75,66.91,66.5,66.68,38600.0,58.6529,58.7935,58.4332,58.5914,38600.0
2015-03-09 09:40:00,66.71,66.88,66.5,66.6,37800.0,58.6178,58.7672,58.4332,58.5211,37800.0
2015-03-09 09:50:00,66.61,66.69,66.61,66.64,11600.0,58.5299,58.6002,58.5299,58.5563,11600.0
2015-03-09 10:00:00,66.63,66.63,66.41,66.44,12500.0,58.5475,58.5475,58.3542,58.3805,12500.0
2015-03-09 10:10:00,66.45,66.56,66.38,66.39,16900.0,58.3893,58.486,58.3278,58.3366,16900.0
2015-03-09 10:20:00,66.38,66.5,66.36,66.5,28000.0,58.3278,58.4332,58.3102,58.4332,28000.0
2015-03-09 10:30:00,66.52,66.65,66.52,66.59,12400.0,58.4508,58.5651,58.4508,58.5123,12400.0
2015-03-09 10:40:00,66.58,66.76,66.58,66.73,42100.0,58.5035,58.6617,58.5035,58.6353,42100.0
2015-03-09 10:50:00,66.76,66.8,66.62,66.69,20600.0,58.6617,58.6969,58.5387,58.6002,20600.0
2015-03-09 11:00:00,66.69,66.83,66.66,66.83,10700.0,58.6002,58.7232,58.5738,58.7232,10700.0
2015-03-09 11:10:00,66.83,66.84,66.77,66.79,11800.0,58.7232,58.732,58.6705,58.6881,11800.0
2015-03-09 11:20:00,66.78,66.87,66.7,66.87,9500.0,58.6793,58.7584,58.609,58.7584,9500.0
2015-03-09 11:30:00,66.86,66.91,66.85,66.85,12300.0,58.7496,58.7935,58.7408,58.7408,12300.0
2015-03-09 11:40:00,66.84,67.0,66.84,67.0,26000.0,58.732,58.8726,58.732,58.8726,26000.0
2015-03-09 11:50:00,67.0,67.1,66.99,67.09,15000.0,58.8726,58.9605,58.8638,58.9517,15000.0
2015-03-09 12:00:00,67.09,67.12,67.03,67.09,13700.0,58.9517,58.978,58.899,58.9517,13700.0
2015-03-09 12:10:00,67.08,67.18,67.08,67.12,40900.0,58.9429,59.0308,58.9429,58.978,40900.0
2015-03-09 12:20:00,67.13,67.17,67.11,67.11,19100.0,58.9868,59.022,58.9693,58.9693,19100.0
2015-03-09 12:30:00,67.11,67.17,67.11,67.13,5900.0,58.9693,59.022,58.9693,58.9868,5900.0
2015-03-09 12:40:00,67.12,67.13,67.0,67.1,9500.0,58.978,58.9868,58.8726,58.9605,9500.0
2015-03-09 12:50:00,67.1,67.13,67.02,67.04,9000.0,58.9605,58.9868,58.8902,58.9077,9000.0
2015-03-09 13:00:00,67.05,67.07,67.0,67.0,6300.0,58.9165,58.9341,58.8726,58.8726,6300.0
2015-03-09 13:10:00,66.99,67.0,66.92,66.95,12300.0,58.8638,58.8726,58.8023,58.8287,12300.0
2015-03-09 13:20:00,66.95,67.13,66.95,67.13,9700.0,58.8287,58.9868,58.8287,58.9868,9700.0
2015-03-09 13:30:00,67.14,67.26,67.14,67.26,10900.0,58.9956,59.1011,58.9956,59.1011,10900.0
2015-03-09 13:40:00,67.27,67.41,67.27,67.39,13700.0,59.1098,59.2329,59.1098,59.2153,13700.0
2015-03-09 13:50:00,67.41,67.45,67.32,67.33,14300.0,59.2329,59.268,59.1538,59.1626,14300.0
2015-03-09 14:00:00,67.33,67.35,67.32,67.35,10800.0,59.1626,59.1801,59.1538,59.1801,10800.0
2015-03-09 14:10:00,67.34,67.36,67.33,67.35,12200.0,59.1714,59.1889,59.1626,59.1801,12200.0
2015-03-09 14:20:00,67.34,67.48,67.34,67.48,14400.0,59.1714,59.2944,59.1714,59.2944,14400.0
2015-03-09 14:30:00,67.48,67.48,67.38,67.46,12700.0,59.2944,59.2944,59.2065,59.2768,12700.0
2015-03-09 14:40:00,67.44,67.48,67.37,67.46,14900.0,59.2592,59.2944,59.1977,59.2768,14900.0
2015-03-09 14:50:00,67.46,67.59,67.46,67.48,25600.0,59.2768,59.391,59.2768,59.2944,25600.0
2015-03-09 15:00:00,67.47,67.47,67.34,67.35,13000.0,59.2856,59.2856,59.1714,59.1801,13000.0
2015-03-09 15:10:00,67.35,67.43,67.35,67.35,10900.0,59.1801,59.2504,59.1801,59.1801,10900.0
2015-03-09 15:20:00,67.34,67.34,67.23,67.31,14900.0,59.1714,59.1714,59.0747,59.145,14900.0
2015-03-09 15:30:00,67.3,67.3,67.22,67.25,24300.0,59.1362,59.1362,59.0659,59.0923,24300.0
2015-03-09 15:40:00,67.25,67.36,67.24,67.34,33000.0,59.0923,59.1889,59.0835,59.1714,33000.0
2015-03-09 15:50:00,67.34,67.39,67.25,67.29,73300.0,59.1714,59.2153,59.0923,59.1274,73300.0
2015-03-10 09:30:00,66.72,66.74,66.48,66.66,17100.0,58.6266,58.6441,58.4157,58.5738,17100.0
2015-03-10 09:40:00,66.65,66.69,66.53,66.54,23600.0,58.5651,58.6002,58.4596,58.4684,23600.0
2015-03-10 09:50:00,66.52,66.64,66.52,66.63,12800.0,58.4508,58.5563,58.4508,58.5475,12800.0
2015-03-10 10:00:00,66.6,66.64,66.47,66.47,7400.0,58.5211,58.5563,58.4069,58.4069,7400.0
2015-03-10 10:10:00,66.48,66.56,66.41,66.42,7600.0,58.4157,58.486,58.3542,58.363,7600.0
2015-03-10 10:20:00,66.4,66.4,66.33,66.38,11400.0,58.3454,58.3454,58.2839,58.3278,11400.0
2015-03-10 10:30:00,66.38,66.45,66.35,66.42,11700.0,58.3278,58.3893,58.3014,58.363,11700.0
2015-03-10 10:40:00,66.42,66.5,66.42,66.45,7100.0,58.363,58.4332,58.363,58.3893,7100.0
2015-03-10 10:50:00,66.45,66.61,66.45,66.49,9100.0,58.3893,58.5299,58.3893,58.4245,9100.0
2015-03-10 11:00:00,66.48,66.63,66.48,66.48,7600.0,58.4157,58.5475,58.4157,58.4157,7600.0
2015-03-10 11:10:00,66.49,66.57,66.46,66.55,8100.0,58.4245,58.4948,58.3981,58.4772,8100.0
2015-03-10 11:20:00,66.57,66.66,66.57,66.6,10700.0,58.4948,58.5738,58.4948,58.5211,10700.0
2015-03-10 11:30:00,66.6,66.63,66.53,66.53,8900.0,58.5211,58.5475,58.4596,58.4596,8900.0
2015-03-10 11:40:00,66.53,66.53,66.38,66.38,8700.0,58.4596,58.4596,58.3278,58.3278,8700.0
2015-03-10 11:50:00,66.38,66.39,66.27,66.27,10000.0,58.3278,58.3366,58.2311,58.2311,10000.0
2015-03-10 12:00:00,66.28,66.38,66.28,66.38,9700.0,58.2399,58.3278,58.2399,58.3278,9700.0
2015-03-10 12:10:00,66.39,66.44,66.39,66.44,8700.0,58.3366,58.3805,58.3366,58.3805,8700.0
2015-03-10 12:20:00,66.44,66.46,66.4,66.4,8200.0,58.3805,58.3981,58.3454,58.3454,8200.0
2015-03-10 12:30:00,66.4,66.45,66.39,66.44,6900.0,58.3454,58.3893,58.3366,58.3805,6900.0
2015-03-10 12:40:00,66.43,66.56,66.41,66.55,16700.0,58.3717,58.486,58.3542,58.4772,16700.0
2015-03-10 12:50:00,66.56,66.57,66.47,66.56,7900.0,58.486,58.4948,58.4069,58.486,7900.0
2015-03-10 13:00:00,66.56,66.59,66.49,66.5,4100.0,58.486,58.5123,58.4245,58.4332,4100.0
2015-03-10 13:10:00,66.51,66.55,66.51,66.53,2400.0,58.442,58.4772,58.442,58.4596,2400.0
2015-03-10 13:20:00,66.53,66.56,66.49,66.55,10400.0,58.4596,58.486,58.4245,58.4772,10400.0
2015-03-10 13:30:00,66.55,66.55,66.49,66.5,5600.0,58.4772,58.4772,58.4245,58.4332,5600.0
2015-03-10 13:40:00,66.5,66.75,66.5,66.72,11200.0,58.4332,58.6529,58.4332,58.6266,11200.0
2015-03-10 13:50:00,66.7,66.7,66.61,66.64,6100.0,58.609,58.609,58.5299,58.5563,6100.0
2015-03-10 14:00:00,66.65,66.68,66.62,66.65,7300.0,58.5651,58.5914,58.5387,58.5651,7300.0
2015-03-10 14:10:00,66.64,66.65,66.47,66.5,13900.0,58.5563,58.5651,58.4069,58.4332,13900.0
2015-03-10 14:20:00,66.5,66.58,66.48,66.55,21800.0,58.4332,58.5035,58.4157,58.4772,21800.0
2015-03-10 14:30:00,66.54,66.55,66.5,66.52,9900.0,58.4684,58.4772,58.4332,58.4508,9900.0
2015-03-10 14:40:00,66.53,66.66,66.5,66.66,13100.0,58.4596,58.5738,58.4332,58.5738,13100.0
2015-03-10 14:50:00,66.66,66.67,66.51,66.51,6900.0,58.5738,58.5826,58.442,58.442,6900.0
2015-03-10 15:00:00,66.51,66.52,66.44,66.5,13300.0,58.442,58.4508,58.3805,58.4332,13300.0
2015-03-10 15:10:00,66.5,66.64,66.46,66.62,11600.0,58.4332,58.5563,58.3981,58.5387,11600.0
2015-03-10 15:20:00,66.62,66.66,66.51,66.54,13900.0,58.5387,58.5738,58.442,58.4684,13900.0
2015-03-10 15:30:00,66.53,66.54,66.31,66.41,26500.0,58.4596,58.4684,58.2663,58.3542,26500.0
2015-03-10 15:40:00,66.41,66.52,66.4,66.47,27200.0,58.3542,58.4508,58.3454,58.4069,27200.0
2015-03-10 15:50:00,66.47,66.47,66.28,66.32,59300.0,58.4069,58.4069,58.2399,58.2751,59300.0
2015-03-11 09:30:00,66.58,66.71,66.46,66.62,19100.0,58.5035,58.6178,58.3981,58.5387,19100.0
2015-03-11 09:40:00,66.61,66.83,66.57,66.8,5500.0,58.5299,58.7232,58.4948,58.6969,5500.0
2015-03-11 09:50:00,66.81,67.17,66.79,67.15,17900.0,58.7056,59.022,58.6881,59.0044,17900.0
2015-03-11 10:00:00,67.15,67.38,67.15,67.38,21100.0,59.0044,59.2065,59.0044,59.2065,21100.0
2015-03-11 10:10:00,67.38,67.4,67.3,67.32,27200.0,59.2065,59.2241,59.1362,59.1538,27200.0
2015-03-11 10:20:00,67.29,67.29,67.17,67.22,22700.0,59.1274,59.1274,59.022,59.0659,22700.0
2015-03-11 10:30:00,67.2,67.25,66.94,66.97,22200.0,59.0483,59.0923,58.8199,58.8462,22200.0
2015-03-11 10:40:00,66.94,67.02,66.87,66.87,19800.0,58.8199,58.8902,58.7584,58.7584,19800.0
2015-03-11 10:50:00,66.86,67.04,66.81,67.0,7500.0,58.7496,58.9077,58.7056,58.8726,7500.0
2015-03-11 11:00:00,66.99,67.14,66.99,67.07,4300.0,58.8638,58.9956,58.8638,58.9341,4300.0
2015-03-11 11:10:00,67.09,67.13,67.07,67.11,7300.0,58.9517,58.9868,58.9341,58.9693,7300.0
2015-03-11 11:20:00,67.1,67.19,67.09,67.18,9200.0,58.9605,59.0395,58.9517,59.0308,9200.0
2015-03-11 11:30:00,67.2,67.26,67.19,67.25,8000.0,59.0483,59.1011,59.0395,59.0923,8000.0
2015-03-11 11:40:00,67.25,67.31,67.24,67.3,13900.0,59.0923,59.145,59.0835,59.1362,13900.0
2015-03-11 11:50:00,67.3,67.3,67.24,67.25,10600.0,59.1362,59.1362,59.0835,59.0923,10600.0
2015-03-11 12:00:00,67.25,67.3,67.24,67.3,12900.0,59.0923,59.1362,59.0835,59.1362,12900.0
2015-03-11 12:10:00,67.3,67.35,67.29,67.35,3400.0,59.1362,59.1801,59.1274,59.1801,3400.0
2015-03-11 12:20:00,67.36,67.36,67.24,67.27,7000.0,59.1889,59.1889,59.0835,59.1098,7000.0
2015-03-11 12:30:00,67.27,67.28,67.24,67.28,5000.0,59.1098,59.1186,59.0835,59.1186,5000.0
2015-03-11 12:40:00,67.29,67.38,67.29,67.37,8500.0,59.1274,59.2065,59.1274,59.1977,8500.0
2015-03-11 12:50:00,67.37,67.43,67.31,67.33,7800.0,59.1977,59.2504,59.145,59.1626,7800.0
2015-03-11 13:00:00,67.31,67.32,67.22,67.23,3300.0,59.145,59.1538,59.0659,59.0747,3300.0
2015-03-11 13:10:00,67.23,67.25,67.18,67.2,5200.0,59.0747,59.0923,59.0308,59.0483,5200.0
2015-03-11 13:20:00,67.2,67.26,67.2,67.21,6300.0,59.0483,59.1011,59.0483,59.0571,6300.0
2015-03-11 13:30:00,67.18,67.32,67.17,67.29,16100.0,59.0308,59.1538,59.022,59.1274,16100.0
2015-03-11 13:40:00,67.29,67.3,67.18,67.22,35000.0,59.1274,59.1362,59.0308,59.0659,35000.0
2015-03-11 13:50:00,67.21,67.26,67.19,67.25,5700.0,59.0571,59.1011,59.0395,59.0923,5700.0
2015-03-11 14:00:00,67.25,67.25,67.21,67.21,3300.0,59.0923,59.0923,59.0571,59.0571,3300.0
2015-03-11 14:10:00,67.2,67.44,67.19,67.38,20700.0,59.0483,59.2592,59.0395,59.2065,20700.0
2015-03-11 14:20:00,67.38,67.38,67.22,67.24,4600.0,59.2065,59.2065,59.0659,59.0835,4600.0
2015-03-11 14:30:00,67.26,67.38,67.26,67.38,7800.0,59.1011,59.2065,59.1011,59.2065,7800.0
2015-03-11 14:40:00,67.37,67.47,67.35,67.47,9500.0,59.1977,59.2856,59.1801,59.2856,9500.0
2015-03-11 14:50:00,67.49,67.57,67.46,67.56,14200.0,59.3032,59.3735,59.2768,59.3647,14200.0
2015-03-11 15:00:00,67.56,67.63,67.52,67.61,27100.0,59.3647,59.4262,59.3295,59.4086,27100.0
2015-03-11 15:10:00,67.6,67.61,67.52,67.59,12100.0,59.3998,59.4086,59.3295,59.391,12100.0
2015-03-11 15:20:00,67.59,67.65,67.57,67.62,22200.0,59.391,59.4437,59.3735,59.4174,22200.0
2015-03-11 15:30:00,67.62,67.62,67.41,67.43,28200.0,59.4174,59.4174,59.2329,59.2504,28200.0
2015-03-11 15:40:00,67.43,67.48,67.36,67.39,17600.0,59.2504,59.2944,59.1889,59.2153,17600.0
2015-03-11 15:50:00,67.4,67.58,67.39,67.58,66200.0,59.2241,59.3822,59.2153,59.3822,66200.0
2015-03-12 09:30:00,68.14,68.8,68.08,68.69,45300.0,59.8743,60.4542,59.8216,60.3576,45300.0
2015-03-12 09:40:00,68.75,68.82,68.35,68.53,8700.0,60.4103,60.4718,60.0588,60.217,8700.0
2015-03-12 09:50:00,68.53,68.6,68.49,68.55,5700.0,60.217,60.2785,60.1819,60.2346,5700.0
2015-03-12 10:00:00,68.57,68.57,68.14,68.33,17000.0,60.2521,60.2521,59.8743,60.0413,17000.0
2015-03-12 10:10:00,68.33,68.53,68.33,68.41,12000.0,60.0413,60.217,60.0413,60.1116,12000.0
2015-03-12 10:20:00,68.36,68.39,68.33,68.38,7800.0,60.0676,60.094,60.0413,60.0852,7800.0
2015-03-12 10:30:00,68.38,68.43,68.36,68.38,4800.0,60.0852,60.1291,60.0676,60.0852,4800.0
2015-03-12 10:40:00,68.38,68.4,68.36,68.4,9400.0,60.0852,60.1028,60.0676,60.1028,9400.0
2015-03-12 10:50:00,68.38,68.43,68.37,68.42,4400.0,60.0852,60.1291,60.0764,60.1203,4400.0
2015-03-12 11:00:00,68.4,68.45,68.36,68.45,8400.0,60.1028,60.1467,60.0676,60.1467,8400.0
2015-03-12 11:10:00,68.44,68.6,68.41,68.58,7700.0,60.1379,60.2785,60.1116,60.2609,7700.0
2015-03-12 11:20:00,68.59,68.6,68.51,68.52,5600.0,60.2697,60.2785,60.1994,60.2082,5600.0
2015-03-12 11:30:00,68.52,68.63,68.51,68.63,5800.0,60.2082,60.3049,60.1994,60.3049,5800.0
2015-03-12 11:40:00,68.61,68.62,68.56,68.62,6100.0,60.2873,60.2961,60.2434,60.2961,6100.0
2015-03-12 11:50:00,68.61,68.68,68.54,68.55,10700.0,60.2873,60.3488,60.2258,60.2346,10700.0
2015-03-12 12:00:00,68.55,68.65,68.51,68.51,8600.0,60.2346,60.3224,60.1994,60.1994,8600.0
2015-03-12 12:10:00,68.5,68.54,68.49,68.53,3800.0,60.1906,60.2258,60.1819,60.217,3800.0
2015-03-12 12:20:00,68.53,68.53,68.49,68.52,3000.0,60.217,60.217,60.1819,60.2082,3000.0
2015-03-12 12:30:00,68.51,68.52,68.49,68.51,3900.0,60.1994,60.2082,60.1819,60.1994,3900.0
2015-03-12 12:40:00,68.51,68.55,68.49,68.55,8900.0,60.1994,60.2346,60.1819,60.2346,8900.0
2015-03-12 12:50:00,68.55,68.61,68.51,68.59,5100.0,60.2346,60.2873,60.1994,60.2697,5100.0
2015-03-12 13:00:00,68.6,68.6,68.51,68.56,20500.0,60.2785,60.2785,60.1994,60.2434,20500.0
2015-03-12 13:10:00,68.55,68.56,68.51,68.55,3800.0,60.2346,60.2434,60.1994,60.2346,3800.0
2015-03-12 13:20:00,68.58,68.59,68.52,68.54,4100.0,60.2609,60.2697,60.2082,60.2258,4100.0
2015-03-12 13:30:00,68.54,68.55,68.51,68.52,7300.0,60.2258,60.2346,60.1994,60.2082,7300.0
2015-03-12 13:40:00,68.52,68.55,68.49,68.54,28000.0,60.2082,60.2346,60.1819,60.2258,28000.0
2015-03-12 13:50:00,68.55,68.58,68.55,68.57,3300.0,60.2346,60.2609,60.2346,60.2521,3300.0
2015-03-12 14:00:00,68.55,68.56,68.49,68.5,3900.0,60.2346,60.2434,60.1819,60.1906,3900.0
2015-03-12 14:10:00,68.49,68.5,68.39,68.4,4100.0,60.1819,60.1906,60.094,60.1028,4100.0
2015-03-12 14:20:00,68.4,68.41,68.32,68.34,10600.0,60.1028,60.1116,60.0325,60.05,10600.0
2015-03-12 14:30:00,68.36,68.38,68.34,68.35,6100.0,60.0676,60.0852,60.05,60.0588,6100.0
2015-03-12 14:40:00,68.37,68.57,68.37,68.56,9500.0,60.0764,60.2521,60.0764,60.2434,9500.0
2015-03-12 14:50:00,68.55,68.56,68.48,68.48,12300.0,60.2346,60.2434,60.1731,60.1731,12300.0
2015-03-12 15:00:00,68.46,68.59,68.46,68.59,18200.0,60.1555,60.2697,60.1555,60.2697,18200.0
2015-03-12 15:10:00,68.6,68.71,68.59,68.7,13500.0,60.2785,60.3752,60.2697,60.3664,13500.0
2015-03-12 15:20:00,68.7,68.74,68.61,68.68,17900.0,60.3664,60.4015,60.2873,60.3488,17900.0
2015-03-12 15:30:00,68.68,68.75,68.68,68.74,18600.0,60.3488,60.4103,60.3488,60.4015,18600.0
2015-03-12 15:40:00,68.73,68.77,68.68,68.73,24300.0,60.3927,60.4279,60.3488,60.3927,24300.0
2015-03-12 15:50:00,68.73,68.76,68.66,68.71,55400.0,60.3927,60.4191,60.3312,60.3752,55400.0
2015-03-13 09:30:00,67.96,68.07,67.62,68.03,24600.0,59.7161,59.8128,59.4174,59.7777,24600.0
2015-03-13 09:40:00,67.91,67.91,67.69,67.78,7400.0,59.6722,59.6722,59.4789,59.558,7400.0
2015-03-13 09:50:00,67.79,67.8,67.73,67.76,6900.0,59.5668,59.5756,59.514,59.5404,6900.0
2015-03-13 10:00:00,67.73,67.79,67.63,67.63,9400.0,59.514,59.5668,59.4262,59.4262,9400.0
2015-03-13 10:10:00,67.62,67.72,67.62,67.7,3900.0,59.4174,59.5053,59.4174,59.4877,3900.0
2015-03-13 10:20:00,67.74,67.91,67.74,67.87,15100.0,59.5228,59.6722,59.5228,59.6371,15100.0
2015-03-13 10:30:00,67.84,67.86,67.78,67.84,7600.0,59.6107,59.6283,59.558,59.6107,7600.0
2015-03-13 10:40:00,67.8,67.81,67.72,67.72,4500.0,59.5756,59.5843,59.5053,59.5053,4500.0
2015-03-13 10:50:00,67.7,67.7,67.49,67.5,7900.0,59.4877,59.4877,59.3032,59.3119,7900.0
2015-03-13 11:00:00,67.51,67.6,67.49,67.6,9200.0,59.3207,59.3998,59.3032,59.3998,9200.0
2015-03-13 11:10:00,67.59,67.65,67.58,67.59,4500.0,59.391,59.4437,59.3822,59.391,4500.0
2015-03-13 11:20:00,67.55,67.56,67.42,67.44,7100.0,59.3559,59.3647,59.2416,59.2592,7100.0
2015-03-13 11:30:00,67.42,67.42,67.3,67.39,6300.0,59.2416,59.2416,59.1362,59.2153,6300.0
2015-03-13 11:40:00,67.4,67.51,67.4,67.46,7600.0,59.2241,59.3207,59.2241,59.2768,7600.0
2015-03-13 11:50:00,67.46,67.52,67.42,67.46,11400.0,59.2768,59.3295,59.2416,59.2768,11400.0
2015-03-13 12:00:00,67.46,67.46,67.34,67.42,3900.0,59.2768,59.2768,59.1714,59.2416,3900.0
2015-03-13 12:10:00,67.42,67.45,67.4,67.41,4500.0,59.2416,59.268,59.2241,59.2329,4500.0
2015-03-13 12:20:00,67.43,67.51,67.43,67.49,3900.0,59.2504,59.3207,59.2504,59.3032,3900.0
2015-03-13 12:30:00,67.49,67.68,67.48,67.68,5100.0,59.3032,59.4701,59.2944,59.4701,5100.0
2015-03-13 12:40:00,67.64,67.77,67.64,67.65,4200.0,59.435,59.5492,59.435,59.4437,4200.0
2015-03-13 12:50:00,67.65,67.65,67.56,67.59,3100.0,59.4437,59.4437,59.3647,59.391,3100.0
2015-03-13 13:00:00,67.56,67.56,67.46,67.46,5900.0,59.3647,59.3647,59.2768,59.2768,5900.0
2015-03-13 13:10:00,67.45,67.49,67.44,67.49,4100.0,59.268,59.3032,59.2592,59.3032,4100.0
2015-03-13 13:20:00,67.51,67.52,67.4,67.4,4900.0,59.3207,59.3295,59.2241,59.2241,4900.0
2015-03-13 13:30:00,67.39,67.5,67.39,67.5,3500.0,59.2153,59.3119,59.2153,59.3119,3500.0
2015-03-13 13:40:00,67.51,67.61,67.51,67.59,8800.0,59.3207,59.4086,59.3207,59.391,8800.0
2015-03-13 13:50:00,67.56,67.56,67.5,67.51,3800.0,59.3647,59.3647,59.3119,59.3207,3800.0
2015-03-13 14:00:00,67.51,67.51,67.43,67.45,8200.0,59.3207,59.3207,59.2504,59.268,8200.0
2015-03-13 14:10:00,67.45,67.66,67.44,67.66,6000.0,59.268,59.4525,59.2592,59.4525,6000.0
2015-03-13 14:20:00,67.65,67.65,67.57,67.61,6500.0,59.4437,59.4437,59.3735,59.4086,6500.0
2015-03-13 14:30:00,67.62,67.63,67.55,67.55,6800.0,59.4174,59.4262,59.3559,59.3559,6800.0
2015-03-13 14:40:00,67.53,67.53,67.42,67.44,6400.0,59.3383,59.3383,59.2416,59.2592,6400.0
2015-03-13 14:50:00,67.45,67.49,67.45,67.49,4400.0,59.268,59.3032,59.268,59.3032,4400.0
2015-03-13 15:00:00,67.54,67.62,67.53,67.58,10800.0,59.3471,59.4174,59.3383,59.3822,10800.0
2015-03-13 15:10:00,67.58,67.77,67.58,67.69,10700.0,59.3822,59.5492,59.3822,59.4789,10700.0
2015-03-13 15:20:00,67.7,67.81,67.68,67.79,29600.0,59.4877,59.5843,59.4701,59.5668,29600.0
2015-03-13 15:30:00,67.78,67.79,67.72,67.78,8800.0,59.558,59.5668,59.5053,59.558,8800.0
2015-03-13 15:40:00,67.78,67.89,67.76,67.81,21800.0,59.558,59.6546,59.5404,59.5843,21800.0
2015-03-13 15:50:00,67.82,67.96,67.79,67.8,44300.0,59.5931,59.7161,59.5668,59.5756,44300.0
2015-03-16 09:30:00,69.1,69.77,69.1,69.51,93000.0,60.7179,61.3066,60.7179,61.0781,93000.0
2015-03-16 09:40:00,69.41,69.79,69.41,69.72,27000.0,60.9903,61.3242,60.9903,61.2626,27000.0
2015-03-16 09:50:00,69.72,69.95,69.69,69.93,19500.0,61.2626,61.4647,61.2363,61.4472,19500.0
2015-03-16 10:00:00,69.99,69.99,69.79,69.91,10900.0,61.4999,61.4999,61.3242,61.4296,10900.0
2015-03-16 10:10:00,69.93,69.97,69.81,69.83,12900.0,61.4472,61.4823,61.3417,61.3593,12900.0
2015-03-16 10:20:00,69.82,69.82,69.67,69.75,11700.0,61.3505,61.3505,61.2187,61.289,11700.0
2015-03-16 10:30:00,69.78,69.94,69.75,69.76,13400.0,61.3154,61.456,61.289,61.2978,13400.0
2015-03-16 10:40:00,69.74,69.84,69.71,69.84,15400.0,61.2802,61.3681,61.2539,61.3681,15400.0
2015-03-16 10:50:00,69.84,70.12,69.84,70.12,21700.0,61.3681,61.6141,61.3681,61.6141,21700.0
2015-03-16 11:00:00,70.13,70.25,70.12,70.14,16600.0,61.6229,61.7284,61.6141,61.6317,16600.0
2015-03-16 11:10:00,70.14,70.25,70.09,70.13,18600.0,61.6317,61.7284,61.5878,61.6229,18600.0
2015-03-16 11:20:00,70.15,70.23,70.14,70.21,10700.0,61.6405,61.7108,61.6317,61.6932,10700.0
2015-03-16 11:30:00,70.24,70.25,70.11,70.11,8100.0,61.7196,61.7284,61.6053,61.6053,8100.0
2015-03-16 11:40:00,70.07,70.07,69.92,69.99,10500.0,61.5702,61.5702,61.4384,61.4999,10500.0
2015-03-16 11:50:00,69.99,69.99,69.92,69.92,6600.0,61.4999,61.4999,61.4384,61.4384,6600.0
2015-03-16 12:00:00,69.91,69.91,69.72,69.72,5200.0,61.4296,61.4296,61.2626,61.2626,5200.0
2015-03-16 12:10:00,69.75,69.84,69.73,69.84,6000.0,61.289,61.3681,61.2714,61.3681,6000.0
2015-03-16 12:20:00,69.83,70.05,69.82,70.05,7800.0,61.3593,61.5526,61.3505,61.5526,7800.0
2015-03-16 12:30:00,70.04,70.06,69.75,69.78,10400.0,61.5438,61.5614,61.289,61.3154,10400.0
2015-03-16 12:40:00,69.76,69.96,69.76,69.92,6700.0,61.2978,61.4735,61.2978,61.4384,6700.0
2015-03-16 12:50:00,69.88,70.0,69.87,69.92,5700.0,61.4032,61.5087,61.3945,61.4384,5700.0
2015-03-16 13:00:00,69.89,69.95,69.86,69.94,5900.0,61.412,61.4647,61.3857,61.456,5900.0
2015-03-16 13:10:00,69.95,70.0,69.95,70.0,5400.0,61.4647,61.5087,61.4647,61.5087,5400.0
2015-03-16 13:20:00,70.0,70.08,70.0,70.04,8800.0,61.5087,61.579,61.5087,61.5438,8800.0
2015-03-16 13:30:00,70.05,70.22,70.04,70.22,11300.0,61.5526,61.702,61.5438,61.702,11300.0
2015-03-16 13:40:00,70.24,70.37,70.22,70.31,17100.0,61.7196,61.8338,61.702,61.7811,17100.0
2015-03-16 13:50:00,70.3,70.44,70.25,70.35,15800.0,61.7723,61.8953,61.7284,61.8162,15800.0
2015-03-16 14:00:00,70.35,70.57,70.35,70.57,15900.0,61.8162,62.0095,61.8162,62.0095,15900.0
2015-03-16 14:10:00,70.56,70.73,70.51,70.71,19800.0,62.0008,62.1501,61.9568,62.1326,19800.0
2015-03-16 14:20:00,70.72,70.74,70.59,70.69,15000.0,62.1413,62.1589,62.0271,62.115,15000.0
2015-03-16 14:30:00,70.66,70.78,70.63,70.78,20500.0,62.0886,62.1941,62.0623,62.1941,20500.0
2015-03-16 14:40:00,70.78,70.8,70.68,70.78,26200.0,62.1941,62.2116,62.1062,62.1941,26200.0
2015-03-16 14:50:00,70.79,71.12,70.78,71.1,40200.0,62.2029,62.4928,62.1941,62.4752,40200.0
2015-03-16 15:00:00,71.09,71.2,71.04,71.04,36200.0,62.4665,62.5631,62.4225,62.4225,36200.0
2015-03-16 15:10:00,71.04,71.14,70.97,71.12,25000.0,62.4225,62.5104,62.361,62.4928,25000.0
2015-03-16 15:20:00,71.12,71.12,70.83,70.99,33200.0,62.4928,62.4928,62.238,62.3786,33200.0
2015-03-16 15:30:00,71.0,71.06,70.95,70.97,46100.0,62.3874,62.4401,62.3434,62.361,46100.0
2015-03-16 15:40:00,70.98,71.0,70.87,70.95,44700.0,62.3698,62.3874,62.2731,62.3434,44700.0
2015-03-16 15:50:00,70.95,71.02,70.8,70.99,108500.0,62.3434,62.405,62.2116,62.3786,108500.0
2015-03-17 09:30:00,70.22,70.51,70.05,70.44,45000.0,61.702,61.9568,61.5526,61.8953,45000.0
2015-03-17 09:40:00,70.4,70.59,70.39,70.48,31100.0,61.8602,62.0271,61.8514,61.9305,31100.0
2015-03-17 09:50:00,70.5,70.5,70.45,70.48,14500.0,61.948,61.948,61.9041,61.9305,14500.0
2015-03-17 10:00:00,70.5,70.5,70.42,70.46,6600.0,61.948,61.948,61.8777,61.9129,6600.0
2015-03-17 10:10:00,70.46,70.69,70.46,70.67,31100.0,61.9129,62.115,61.9129,62.0974,31100.0
2015-03-17 10:20:00,70.67,70.89,70.65,70.88,20100.0,62.0974,62.2907,62.0798,62.2819,20100.0
2015-03-17 10:30:00,70.92,70.96,70.67,70.68,12400.0,62.3171,62.3522,62.0974,62.1062,12400.0
2015-03-17 10:40:00,70.68,70.8,70.62,70.73,14900.0,62.1062,62.2116,62.0535,62.1501,14900.0
2015-03-17 10:50:00,70.73,70.9,70.73,70.85,12300.0,62.1501,62.2995,62.1501,62.2556,12300.0
2015-03-17 11:00:00,70.87,70.87,70.44,70.56,15800.0,62.2731,62.2731,61.8953,62.0008,15800.0
2015-03-17 11:10:00,70.56,70.59,70.35,70.37,24300.0,62.0008,62.0271,61.8162,61.8338,24300.0
2015-03-17 11:20:00,70.39,70.45,70.39,70.45,18400.0,61.8514,61.9041,61.8514,61.9041,18400.0
2015-03-17 11:30:00,70.46,70.56,70.45,70.47,13300.0,61.9129,62.0008,61.9041,61.9217,13300.0
2015-03-17 11:40:00,70.46,70.49,70.46,70.47,12700.0,61.9129,61.9392,61.9129,61.9217,12700.0
2015-03-17 11:50:00,70.48,70.7,70.47,70.62,34600.0,61.9305,62.1238,61.9217,62.0535,34600.0
2015-03-17 12:00:00,70.64,70.71,70.57,70.65,10200.0,62.071,62.1326,62.0095,62.0798,10200.0
2015-03-17 12:10:00,70.65,70.73,70.6,70.71,9600.0,62.0798,62.1501,62.0359,62.1326,9600.0
2015-03-17 12:20:00,70.72,70.8,70.64,70.79,8400.0,62.1413,62.2116,62.071,62.2029,8400.0
2015-03-17 12:30:00,70.79,70.87,70.74,70.87,12600.0,62.2029,62.2731,62.1589,62.2731,12600.0
2015-03-17 12:40:00,70.87,70.89,70.82,70.87,14900.0,62.2731,62.2907,62.2292,62.2731,14900.0
2015-03-17 12:50:00,70.88,70.93,70.86,70.91,11500.0,62.2819,62.3259,62.2644,62.3083,11500.0
2015-03-17 13:00:00,70.92,71.03,70.9,71.02,18400.0,62.3171,62.4137,62.2995,62.405,18400.0
2015-03-17 13:10:00,71.02,71.05,71.0,71.05,20200.0,62.405,62.4313,62.3874,62.4313,20200.0
2015-03-17 13:20:00,71.06,71.07,71.03,71.04,10700.0,62.4401,62.4489,62.4137,62.4225,10700.0
2015-03-17 13:30:00,71.06,71.06,71.03,71.03,18300.0,62.4401,62.4401,62.4137,62.4137,18300.0
2015-03-17 13:40:00,71.03,71.04,71.02,71.02,9300.0,62.4137,62.4225,62.405,62.405,9300.0
2015-03-17 13:50:00,71.02,71.03,70.88,70.89,18900.0,62.405,62.4137,62.2819,62.2907,18900.0
2015-03-17 14:00:00,70.89,70.99,70.88,70.99,13400.0,62.2907,62.3786,62.2819,62.3786,13400.0
2015-03-17 14:10:00,70.98,71.07,70.97,71.07,17000.0,62.3698,62.4489,62.361,62.4489,17000.0
2015-03-17 14:20:00,71.06,71.11,71.06,71.11,17500.0,62.4401,62.484,62.4401,62.484,17500.0
2015-03-17 14:30:00,71.11,71.13,71.09,71.11,18200.0,62.484,62.5016,62.4665,62.484,18200.0
2015-03-17 14:40:00,71.12,71.21,71.09,71.19,68300.0,62.4928,62.5719,62.4665,62.5543,68300.0
2015-03-17 14:50:00,71.2,71.2,70.86,71.0,60100.0,62.5631,62.5631,62.2644,62.3874,60100.0
2015-03-17 15:00:00,71.0,71.01,70.84,70.84,30900.0,62.3874,62.3962,62.2468,62.2468,30900.0
2015-03-17 15:10:00,70.83,70.92,70.77,70.87,31800.0,62.238,62.3171,62.1853,62.2731,31800.0
2015-03-17 15:20:00,70.89,70.89,70.82,70.84,19900.0,62.2907,62.2907,62.2292,62.2468,19900.0
2015-03-17 15:30:00,70.83,70.91,70.83,70.85,30000.0,62.238,62.3083,62.238,62.2556,30000.0
2015-03-17 15:40:00,70.84,70.92,70.79,70.91,39000.0,62.2468,62.3171,62.2029,62.3083,39000.0
2015-03-17 15:50:00,70.92,70.92,70.73,70.86,108500.0,62.3171,62.3171,62.1501,62.2644,108500.0
2015-03-18 09:30:00,71.45,71.71,71.13,71.71,38500.0,62.7828,63.0113,62.5016,63.0113,38500.0
2015-03-18 09:40:00,71.71,72.09,71.7,72.09,31500.0,63.0113,63.3452,63.0025,63.3452,31500.0
2015-03-18 09:50:00,72.07,72.46,72.04,72.21,15400.0,63.3276,63.6703,63.3012,63.4506,15400.0
2015-03-18 10:00:00,72.18,72.23,71.81,71.88,10000.0,63.4242,63.4682,63.0991,63.1606,10000.0
2015-03-18 10:10:00,71.87,71.9,71.77,71.88,9200.0,63.1518,63.1782,63.064,63.1606,9200.0
2015-03-18 10:20:00,71.87,71.88,71.64,71.7,10700.0,63.1518,63.1606,62.9497,63.0025,10700.0
2015-03-18 10:30:00,71.68,71.71,71.54,71.65,13500.0,62.9849,63.0113,62.8619,62.9585,13500.0
2015-03-18 10:40:00,71.62,71.62,71.54,71.55,10400.0,62.9322,62.9322,62.8619,62.8707,10400.0
2015-03-18 10:50:00,71.54,71.54,71.25,71.25,18800.0,62.8619,62.8619,62.6071,62.6071,18800.0
2015-03-18 11:00:00,71.25,71.46,71.21,71.46,10100.0,62.6071,62.7916,62.5719,62.7916,10100.0
2015-03-18 11:10:00,71.44,71.44,71.28,71.37,7000.0,62.774,62.774,62.6334,62.7125,7000.0
2015-03-18 11:20:00,71.39,71.45,71.37,71.38,8100.0,62.7301,62.7828,62.7125,62.7213,8100.0
2015-03-18 11:30:00,71.39,71.45,71.36,71.37,6000.0,62.7301,62.7828,62.7037,62.7125,6000.0
2015-03-18 11:40:00,71.36,71.39,71.36,71.39,10200.0,62.7037,62.7301,62.7037,62.7301,10200.0
2015-03-18 11:50:00,71.42,71.44,71.38,71.44,10700.0,62.7564,62.774,62.7213,62.774,10700.0
2015-03-18 12:00:00,71.45,71.63,71.44,71.63,18200.0,62.7828,62.941,62.774,62.941,18200.0
2015-03-18 12:10:00,71.61,71.61,71.49,71.5,11400.0,62.9234,62.9234,62.8179,62.8267,11400.0
2015-03-18 12:20:00,71.5,71.59,71.49,71.54,9200.0,62.8267,62.9058,62.8179,62.8619,9200.0
2015-03-18 12:30:00,71.51,71.59,71.48,71.53,13100.0,62.8355,62.9058,62.8092,62.8531,13100.0
2015-03-18 12:40:00,71.54,71.55,71.49,71.52,8000.0,62.8619,62.8707,62.8179,62.8443,8000.0
2015-03-18 12:50:00,71.52,71.55,71.5,71.52,7700.0,62.8443,62.8707,62.8267,62.8443,7700.0
2015-03-18 13:00:00,71.55,71.57,71.49,71.51,8700.0,62.8707,62.8882,62.8179,62.8355,8700.0
2015-03-18 13:10:00,71.51,71.58,71.5,71.58,9300.0,62.8355,62.897,62.8267,62.897,9300.0
2015-03-18 13:20:00,71.59,71.6,71.5,71.51,23100.0,62.9058,62.9146,62.8267,62.8355,23100.0
2015-03-18 13:30:00,71.5,71.52,71.49,71.5,24500.0,62.8267,62.8443,62.8179,62.8267,24500.0
2015-03-18 13:40:00,71.51,71.65,71.51,71.6,22200.0,62.8355,62.9585,62.8355,62.9146,22200.0
2015-03-18 13:50:00,71.6,71.62,71.52,71.58,9000.0,62.9146,62.9322,62.8443,62.897,9000.0
2015-03-18 14:00:00,71.6,72.11,71.6,71.97,24700.0,62.9146,63.3627,62.9146,63.2397,24700.0
2015-03-18 14:10:00,71.95,72.28,71.94,72.23,17200.0,63.2221,63.5121,63.2134,63.4682,17200.0
2015-03-18 14:20:00,72.21,72.23,72.08,72.13,18300.0,63.4506,63.4682,63.3364,63.3803,18300.0
2015-03-18 14:30:00,72.15,72.41,72.1,72.38,19400.0,63.3979,63.6263,63.3539,63.6,19400.0
2015-03-18 14:40:00,72.39,72.46,72.27,72.28,16600.0,63.6088,63.6703,63.5033,63.5121,16600.0
2015-03-18 14:50:00,72.28,72.33,72.24,72.24,33700.0,63.5121,63.556,63.477,63.477,33700.0
2015-03-18 15:00:00,72.24,72.55,72.23,72.55,21200.0,63.477,63.7494,63.4682,63.7494,21200.0
2015-03-18 15:10:00,72.56,72.75,72.55,72.72,18300.0,63.7581,63.9251,63.7494,63.8987,18300.0
2015-03-18 15:20:00,72.71,72.77,72.66,72.7,20400.0,63.8899,63.9427,63.846,63.8812,20400.0
2015-03-18 15:30:00,72.7,72.72,72.55,72.58,31300.0,63.8812,63.8987,63.7494,63.7757,31300.0
2015-03-18 15:40:00,72.58,72.61,72.42,72.47,34700.0,63.7757,63.8021,63.6351,63.6791,34700.0
2015-03-18 15:50:00,72.46,72.47,72.34,72.44,70500.0,63.6703,63.6791,63.5648,63.6527,70500.0
2015-03-19 09:30:00,72.33,72.8,72.33,72.59,25600.0,63.556,63.969,63.556,63.7845,25600.0
2015-03-19 09:40:00,72.57,72.6,72.01,72.14,12600.0,63.7669,63.7933,63.2749,63.3891,12600.0
2015-03-19 09:50:00,72.08,72.09,71.85,71.95,14400.0,63.3364,63.3452,63.1343,63.2221,14400.0
2015-03-19 10:00:00,71.94,71.94,71.75,71.76,22600.0,63.2134,63.2134,63.0464,63.0552,22600.0
2015-03-19 10:10:00,71.75,71.75,71.55,71.55,33400.0,63.0464,63.0464,62.8707,62.8707,33400.0
2015-03-19 10:20:00,71.54,71.58,71.52,71.54,15100.0,62.8619,62.897,62.8443,62.8619,15100.0
2015-03-19 10:30:00,71.55,71.61,71.52,71.55,13000.0,62.8707,62.9234,62.8443,62.8707,13000.0
2015-03-19 10:40:00,71.55,71.57,71.37,71.44,59100.0,62.8707,62.8882,62.7125,62.774,59100.0
2015-03-19 10:50:00,71.42,71.67,71.36,71.67,41100.0,62.7564,62.9761,62.7037,62.9761,41100.0
2015-03-19 11:00:00,71.66,71.69,71.45,71.45,17800.0,62.9673,62.9937,62.7828,62.7828,17800.0
2015-03-19 11:10:00,71.42,71.54,71.42,71.46,17800.0,62.7564,62.8619,62.7564,62.7916,17800.0
2015-03-19 11:20:00,71.47,71.6,71.47,71.49,11200.0,62.8004,62.9146,62.8004,62.8179,11200.0
2015-03-19 11:30:00,71.48,71.53,71.47,71.47,18200.0,62.8092,62.8531,62.8004,62.8004,18200.0
2015-03-19 11:40:00,71.5,71.61,71.47,71.58,19100.0,62.8267,62.9234,62.8004,62.897,19100.0
2015-03-19 11:50:00,71.56,71.57,71.47,71.51,9200.0,62.8794,62.8882,62.8004,62.8355,9200.0
2015-03-19 12:00:00,71.49,71.51,71.47,71.5,8300.0,62.8179,62.8355,62.8004,62.8267,8300.0
2015-03-19 12:10:00,71.48,71.55,71.48,71.54,15000.0,62.8092,62.8707,62.8092,62.8619,15000.0
2015-03-19 12:20:00,71.54,71.82,71.49,71.8,19100.0,62.8619,63.1079,62.8179,63.0903,19100.0
2015-03-19 12:30:00,71.78,71.86,71.7,71.83,98600.0,63.0728,63.1431,63.0025,63.1167,98600.0
2015-03-19 12:40:00,71.83,71.85,71.64,71.68,15300.0,63.1167,63.1343,62.9497,62.9849,15300.0
2015-03-19 12:50:00,71.67,71.7,71.62,71.67,7500.0,62.9761,63.0025,62.9322,62.9761,7500.0
2015-03-19 13:00:00,71.68,71.71,71.62,71.64,20600.0,62.9849,63.0113,62.9322,62.9497,20600.0
2015-03-19 13:10:00,71.64,71.77,71.61,71.72,55400.0,62.9497,63.064,62.9234,63.02,55400.0
2015-03-19 13:20:00,71.73,71.75,71.68,71.69,26300.0,63.0288,63.0464,62.9849,62.9937,26300.0
2015-03-19 13:30:00,71.71,71.71,71.66,71.66,8300.0,63.0113,63.0113,62.9673,62.9673,8300.0
2015-03-19 13:40:00,71.65,71.68,71.62,71.66,14500.0,62.9585,62.9849,62.9322,62.9673,14500.0
2015-03-19 13:50:00,71.66,71.67,71.61,71.62,10900.0,62.9673,62.9761,62.9234,62.9322,10900.0
2015-03-19 14:00:00,71.62,71.73,71.62,71.73,14700.0,62.9322,63.0288,62.9322,63.0288,14700.0
2015-03-19 14:10:00,71.74,71.85,71.74,71.84,18100.0,63.0376,63.1343,63.0376,63.1255,18100.0
2015-03-19 14:20:00,71.83,71.87,71.82,71.85,17300.0,63.1167,63.1518,63.1079,63.1343,17300.0
2015-03-19 14:30:00,71.86,72.0,71.8,72.0,27200.0,63.1431,63.2661,63.0903,63.2661,27200.0
2015-03-19 14:40:00,72.0,72.11,71.91,72.0,31900.0,63.2661,63.3627,63.187,63.2661,31900.0
2015-03-19 14:50:00,72.04,72.05,71.89,72.01,16000.0,63.3012,63.31,63.1694,63.2749,16000.0
2015-03-19 15:00:00,72.01,72.05,71.95,72.03,96700.0,63.2749,63.31,63.2221,63.2924,96700.0
2015-03-19 15:10:00,72.01,72.03,71.8,71.8,16800.0,63.2749,63.2924,63.0903,63.0903,16800.0
2015-03-19 15:20:00,71.8,71.83,71.68,71.72,23000.0,63.0903,63.1167,62.9849,63.02,23000.0
2015-03-19 15:30:00,71.72,71.9,71.72,71.9,17200.0,63.02,63.1782,63.02,63.1782,17200.0
2015-03-19 15:40:00,71.91,71.91,71.75,71.86,26300.0,63.187,63.187,63.0464,63.1431,26300.0
2015-03-19 15:50:00,71.86,71.86,71.68,71.69,92000.0,63.1431,63.1431,62.9849,62.9937,92000.0
2015-03-20 09:30:00,71.98,72.15,71.83,72.14,147800.0,63.2485,63.3979,63.1167,63.3891,147800.0
2015-03-20 09:40:00,72.09,72.11,71.74,71.88,8600.0,63.3452,63.3627,63.0376,63.1606,8600.0
2015-03-20 09:50:00,71.79,71.84,71.58,71.68,9700.0,63.0815,63.1255,62.897,62.9849,9700.0
2015-03-20 10:00:00,71.67,71.69,71.57,71.69,3000.0,62.9761,62.9937,62.8882,62.9937,3000.0
2015-03-20 10:10:00,71.64,71.77,71.61,71.77,5500.0,62.9497,63.064,62.9234,63.064,5500.0
2015-03-20 10:20:00,71.73,71.81,71.62,71.62,5800.0,63.0288,63.0991,62.9322,62.9322,5800.0
2015-03-20 10:30:00,71.62,71.72,71.5,71.69,12100.0,62.9322,63.02,62.8267,62.9937,12100.0
2015-03-20 10:40:00,71.67,71.67,71.46,71.49,16600.0,62.9761,62.9761,62.7916,62.8179,16600.0
2015-03-20 10:50:00,71.5,71.58,71.46,71.58,18900.0,62.8267,62.897,62.7916,62.897,18900.0
2015-03-20 11:00:00,71.58,71.75,71.55,71.64,15000.0,62.897,63.0464,62.8707,62.9497,15000.0
2015-03-20 11:10:00,71.64,71.64,71.53,71.53,7700.0,62.9497,62.9497,62.8531,62.8531,7700.0
2015-03-20 11:20:00,71.53,71.61,71.51,71.6,9000.0,62.8531,62.9234,62.8355,62.9146,9000.0
2015-03-20 11:30:00,71.6,71.61,71.59,71.6,5100.0,62.9146,62.9234,62.9058,62.9146,5100.0
2015-03-20 11:40:00,71.6,71.61,71.53,71.6,11500.0,62.9146,62.9234,62.8531,62.9146,11500.0
2015-03-20 11:50:00,71.6,71.61,71.5,71.54,8900.0,62.9146,62.9234,62.8267,62.8619,8900.0
2015-03-20 12:00:00,71.53,71.58,71.53,71.58,3600.0,62.8531,62.897,62.8531,62.897,3600.0
2015-03-20 12:10:00,71.58,71.59,71.49,71.51,13600.0,62.897,62.9058,62.8179,62.8355,13600.0
2015-03-20 12:20:00,71.51,71.61,71.45,71.6,14200.0,62.8355,62.9234,62.7828,62.9146,14200.0
2015-03-20 12:30:00,71.6,71.61,71.51,71.51,6400.0,62.9146,62.9234,62.8355,62.8355,6400.0
2015-03-20 12:40:00,71.5,71.54,71.49,71.51,7200.0,62.8267,62.8619,62.8179,62.8355,7200.0
2015-03-20 12:50:00,71.51,71.71,71.46,71.68,22900.0,62.8355,63.0113,62.7916,62.9849,22900.0
2015-03-20 13:00:00,71.69,71.73,71.66,71.7,5900.0,62.9937,63.0288,62.9673,63.0025,5900.0
2015-03-20 13:10:00,71.71,71.84,71.7,71.84,7600.0,63.0113,63.1255,63.0025,63.1255,7600.0
2015-03-20 13:20:00,71.85,71.88,71.79,71.85,7400.0,63.1343,63.1606,63.0815,63.1343,7400.0
2015-03-20 13:30:00,71.86,71.89,71.81,71.83,10000.0,63.1431,63.1694,63.0991,63.1167,10000.0
2015-03-20 13:40:00,71.82,71.82,71.76,71.82,7400.0,63.1079,63.1079,63.0552,63.1079,7400.0
2015-03-20 13:50:00,71.81,71.82,71.71,71.75,9700.0,63.0991,63.1079,63.0113,63.0464,9700.0
2015-03-20 14:00:00,71.75,71.84,71.75,71.82,8100.0,63.0464,63.1255,63.0464,63.1079,8100.0
2015-03-20 14:10:00,71.84,71.9,71.79,71.88,11600.0,63.1255,63.1782,63.0815,63.1606,11600.0
2015-03-20 14:20:00,71.88,71.88,71.78,71.83,7700.0,63.1606,63.1606,63.0728,63.1167,7700.0
2015-03-20 14:30:00,71.83,71.83,71.74,71.75,7200.0,63.1167,63.1167,63.0376,63.0464,7200.0
2015-03-20 14:40:00,71.74,71.74,71.68,71.7,9200.0,63.0376,63.0376,62.9849,63.0025,9200.0
2015-03-20 14:50:00,71.71,71.83,71.71,71.77,19600.0,63.0113,63.1167,63.0113,63.064,19600.0
2015-03-20 15:00:00,71.78,71.85,71.77,71.84,10000.0,63.0728,63.1343,63.064,63.1255,10000.0
2015-03-20 15:10:00,71.82,71.82,71.7,71.71,10800.0,63.1079,63.1079,63.0025,63.0113,10800.0
2015-03-20 15:20:00,71.7,71.77,71.6,71.72,11100.0,63.0025,63.064,62.9146,63.02,11100.0
2015-03-20 15:30:00,71.71,71.83,71.67,71.82,25700.0,63.0113,63.1167,62.9761,63.1079,25700.0
2015-03-20 15:40:00,71.82,71.89,71.79,71.85,32500.0,63.1079,63.1694,63.0815,63.1343,32500.0
2015-03-20 15:50:00,71.86,71.93,71.7,71.75,245400.0,63.1431,63.2046,63.0025,63.0464,245400.0
2015-03-23 09:30:00,71.79,72.24,71.79,72.1,40300.0,63.0815,63.477,63.0815,63.3539,40300.0
2015-03-23 09:40:00,72.03,72.25,72.02,72.14,6600.0,63.2924,63.4857,63.2836,63.3891,6600.0
2015-03-23 09:50:00,72.2,72.38,72.2,72.25,6500.0,63.4418,63.6,63.4418,63.4857,6500.0
2015-03-23 10:00:00,72.14,72.38,72.14,72.28,6700.0,63.3891,63.6,63.3891,63.5121,6700.0
2015-03-23 10:10:00,72.3,72.5,72.27,72.47,31400.0,63.5297,63.7054,63.5033,63.6791,31400.0
2015-03-23 10:20:00,72.5,72.51,72.45,72.48,7300.0,63.7054,63.7142,63.6615,63.6878,7300.0
2015-03-23 10:30:00,72.49,72.49,72.31,72.31,12000.0,63.6966,63.6966,63.5385,63.5385,12000.0
2015-03-23 10:40:00,72.31,72.33,72.28,72.31,8100.0,63.5385,63.556,63.5121,63.5385,8100.0
2015-03-23 10:50:00,72.31,72.37,72.22,72.23,6300.0,63.5385,63.5912,63.4594,63.4682,6300.0
2015-03-23 11:00:00,72.23,72.31,72.23,72.3,10300.0,63.4682,63.5385,63.4682,63.5297,10300.0
2015-03-23 11:10:00,72.3,72.32,72.27,72.31,41600.0,63.5297,63.5473,63.5033,63.5385,41600.0
2015-03-23 11:20:00,72.28,72.38,72.28,72.34,20800.0,63.5121,63.6,63.5121,63.5648,20800.0
2015-03-23 11:30:00,72.35,72.37,72.29,72.34,16400.0,63.5736,63.5912,63.5209,63.5648,16400.0
2015-03-23 11:40:00,72.34,72.35,72.3,72.31,8100.0,63.5648,63.5736,63.5297,63.5385,8100.0
2015-03-23 11:50:00,72.32,72.43,72.32,72.36,17700.0,63.5473,63.6439,63.5473,63.5824,17700.0
2015-03-23 12:00:00,72.36,72.36,72.24,72.26,7400.0,63.5824,63.5824,63.477,63.4945,7400.0
2015-03-23 12:10:00,72.26,72.28,72.21,72.26,8000.0,63.4945,63.5121,63.4506,63.4945,8000.0
2015-03-23 12:20:00,72.26,72.33,72.25,72.27,8100.0,63.4945,63.556,63.4857,63.5033,8100.0
2015-03-23 12:30:00,72.3,72.33,72.26,72.3,7800.0,63.5297,63.556,63.4945,63.5297,7800.0
2015-03-23 12:40:00,72.28,72.32,72.24,72.24,4600.0,63.5121,63.5473,63.477,63.477,4600.0
2015-03-23 12:50:00,72.24,72.27,72.22,72.27,7200.0,63.477,63.5033,63.4594,63.5033,7200.0
2015-03-23 13:00:00,72.28,72.31,72.25,72.29,4500.0,63.5121,63.5385,63.4857,63.5209,4500.0
2015-03-23 13:10:00,72.31,72.35,72.27,72.34,5400.0,63.5385,63.5736,63.5033,63.5648,5400.0
2015-03-23 13:20:00,72.35,72.36,72.29,72.3,5600.0,63.5736,63.5824,63.5209,63.5297,5600.0
2015-03-23 13:30:00,72.29,72.32,72.25,72.31,4000.0,63.5209,63.5473,63.4857,63.5385,4000.0
2015-03-23 13:40:00,72.3,72.35,72.27,72.34,8900.0,63.5297,63.5736,63.5033,63.5648,8900.0
2015-03-23 13:50:00,72.34,72.46,72.29,72.45,17700.0,63.5648,63.6703,63.5209,63.6615,17700.0
2015-03-23 14:00:00,72.45,72.5,72.4,72.47,11700.0,63.6615,63.7054,63.6176,63.6791,11700.0
2015-03-23 14:10:00,72.47,72.54,72.45,72.51,12300.0,63.6791,63.7406,63.6615,63.7142,12300.0
2015-03-23 14:20:00,72.51,72.57,72.5,72.55,24100.0,63.7142,63.7669,63.7054,63.7494,24100.0
2015-03-23 14:30:00,72.55,72.55,72.49,72.5,10900.0,63.7494,63.7494,63.6966,63.7054,10900.0
2015-03-23 14:40:00,72.51,72.61,72.51,72.57,13400.0,63.7142,63.8021,63.7142,63.7669,13400.0
2015-03-23 14:50:00,72.57,72.66,72.55,72.66,18200.0,63.7669,63.846,63.7494,63.846,18200.0
2015-03-23 15:00:00,72.64,72.66,72.54,72.57,13800.0,63.8284,63.846,63.7406,63.7669,13800.0
2015-03-23 15:10:00,72.57,72.57,72.46,72.5,14500.0,63.7669,63.7669,63.6703,63.7054,14500.0
2015-03-23 15:20:00,72.5,72.6,72.49,72.49,20000.0,63.7054,63.7933,63.6966,63.6966,20000.0
2015-03-23 15:30:00,72.5,72.51,72.47,72.5,22500.0,63.7054,63.7142,63.6791,63.7054,22500.0
2015-03-23 15:40:00,72.5,72.51,72.34,72.35,44800.0,63.7054,63.7142,63.5648,63.5736,44800.0
2015-03-23 15:50:00,72.37,72.42,72.32,72.33,90800.0,63.5912,63.6351,63.5473,63.556,90800.0
2015-03-24 09:30:00,72.3,72.31,71.85,72.2,7700.0,63.5297,63.5385,63.1343,63.4418,7700.0
2015-03-24 09:40:00,72.09,72.18,71.89,71.93,12000.0,63.3452,63.4242,63.1694,63.2046,12000.0
2015-03-24 09:50:00,71.97,72.0,71.95,72.0,7800.0,63.2397,63.2661,63.2221,63.2661,7800.0
2015-03-24 10:00:00,72.0,72.02,71.97,72.01,5400.0,63.2661,63.2836,63.2397,63.2749,5400.0
2015-03-24 10:10:00,72.02,72.07,71.98,72.05,14200.0,63.2836,63.3276,63.2485,63.31,14200.0
2015-03-24 10:20:00,72.04,72.09,72.02,72.08,10200.0,63.3012,63.3452,63.2836,63.3364,10200.0
2015-03-24 10:30:00,72.08,72.08,72.04,72.05,2600.0,63.3364,63.3364,63.3012,63.31,2600.0
2015-03-24 10:40:00,72.04,72.06,71.95,71.97,10400.0,63.3012,63.3188,63.2221,63.2397,10400.0
2015-03-24 10:50:00,71.97,72.01,71.89,71.97,22300.0,63.2397,63.2749,63.1694,63.2397,22300.0
2015-03-24 11:00:00,71.94,72.03,71.9,72.02,6100.0,63.2134,63.2924,63.1782,63.2836,6100.0
2015-03-24 11:10:00,72.0,72.24,71.99,72.23,6000.0,63.2661,63.477,63.2573,63.4682,6000.0
2015-03-24 11:20:00,72.21,72.21,72.08,72.08,4200.0,63.4506,63.4506,63.3364,63.3364,4200.0
2015-03-24 11:30:00,72.06,72.06,71.97,72.0,16100.0,63.3188,63.3188,63.2397,63.2661,16100.0
2015-03-24 11:40:00,72.02,72.02,71.96,71.96,42900.0,63.2836,63.2836,63.2309,63.2309,42900.0
2015-03-24 11:50:00,71.95,71.96,71.86,71.87,7200.0,63.2221,63.2309,63.1431,63.1518,7200.0
2015-03-24 12:00:00,71.88,71.9,71.86,71.87,3000.0,63.1606,63.1782,63.1431,63.1518,3000.0
2015-03-24 12:10:00,71.87,71.89,71.83,71.84,4100.0,63.1518,63.1694,63.1167,63.1255,4100.0
2015-03-24 12:20:00,71.84,71.84,71.71,71.71,7600.0,63.1255,63.1255,63.0113,63.0113,7600.0
2015-03-24 12:30:00,71.73,71.73,71.6,71.62,3800.0,63.0288,63.0288,62.9146,62.9322,3800.0
2015-03-24 12:40:00,71.61,71.61,71.57,71.58,3400.0,62.9234,62.9234,62.8882,62.897,3400.0
2015-03-24 12:50:00,71.57,71.66,71.56,71.62,15900.0,62.8882,62.9673,62.8794,62.9322,15900.0
2015-03-24 13:00:00,71.62,71.65,71.62,71.64,2800.0,62.9322,62.9585,62.9322,62.9497,2800.0
2015-03-24 13:10:00,71.63,71.63,71.61,71.62,2900.0,62.941,62.941,62.9234,62.9322,2900.0
2015-03-24 13:20:00,71.61,71.62,71.5,71.51,13500.0,62.9234,62.9322,62.8267,62.8355,13500.0
2015-03-24 13:30:00,71.51,71.53,71.48,71.52,7000.0,62.8355,62.8531,62.8092,62.8443,7000.0
2015-03-24 13:40:00,71.52,71.55,71.52,71.54,8900.0,62.8443,62.8707,62.8443,62.8619,8900.0
2015-03-24 13:50:00,71.55,71.55,71.52,71.53,9500.0,62.8707,62.8707,62.8443,62.8531,9500.0
2015-03-24 14:00:00,71.53,71.56,71.51,71.56,38800.0,62.8531,62.8794,62.8355,62.8794,38800.0
2015-03-24 14:10:00,71.58,71.62,71.57,71.6,12600.0,62.897,62.9322,62.8882,62.9146,12600.0
2015-03-24 14:20:00,71.6,71.62,71.57,71.62,10000.0,62.9146,62.9322,62.8882,62.9322,10000.0
2015-03-24 14:30:00,71.62,71.62,71.58,71.6,8000.0,62.9322,62.9322,62.897,62.9146,8000.0
2015-03-24 14:40:00,71.6,71.62,71.54,71.54,12000.0,62.9146,62.9322,62.8619,62.8619,12000.0
2015-03-24 14:50:00,71.54,71.54,71.48,71.48,7400.0,62.8619,62.8619,62.8092,62.8092,7400.0
2015-03-24 15:00:00,71.48,71.54,71.47,71.53,10400.0,62.8092,62.8619,62.8004,62.8531,10400.0
2015-03-24 15:10:00,71.53,71.56,71.44,71.45,12200.0,62.8531,62.8794,62.774,62.7828,12200.0
2015-03-24 15:20:00,71.44,71.44,71.33,71.37,21400.0,62.774,62.774,62.6773,62.7125,21400.0
2015-03-24 15:30:00,71.36,71.42,71.36,71.42,20200.0,62.7037,62.7564,62.7037,62.7564,20200.0
2015-03-24 15:40:00,71.42,71.5,71.38,71.44,53700.0,62.7564,62.8267,62.7213,62.774,53700.0
2015-03-24 15:50:00,71.44,71.47,71.27,71.32,112100.0,62.774,62.8004,62.6246,62.6686,112100.0
2015-03-25 09:30:00,71.43,71.87,71.17,71.69,16300.0,62.7652,63.1518,62.5368,62.9937,16300.0
2015-03-25 09:40:00,71.75,71.79,71.54,71.72,8400.0,63.0464,63.0815,62.8619,63.02,8400.0
2015-03-25 09:50:00,71.68,71.68,71.53,71.59,2600.0,62.9849,62.9849,62.8531,62.9058,2600.0
2015-03-25 10:00:00,71.59,71.93,71.58,71.86,6500.0,62.9058,63.2046,62.897,63.1431,6500.0
2015-03-25 10:10:00,71.88,71.88,71.63,71.69,5600.0,63.1606,63.1606,62.941,62.9937,5600.0
2015-03-25 10:20:00,71.69,71.85,71.69,71.82,4600.0,62.9937,63.1343,62.9937,63.1079,4600.0
2015-03-25 10:30:00,71.82,71.92,71.79,71.87,11100.0,63.1079,63.1958,63.0815,63.1518,11100.0
2015-03-25 10:40:00,71.78,71.81,71.69,71.7,9700.0,63.0728,63.0991,62.9937,63.0025,9700.0
2015-03-25 10:50:00,71.68,71.69,71.61,71.63,5000.0,62.9849,62.9937,62.9234,62.941,5000.0
2015-03-25 11:00:00,71.65,71.68,71.51,71.53,4200.0,62.9585,62.9849,62.8355,62.8531,4200.0
2015-03-25 11:10:00,71.5,71.54,71.41,71.5,29200.0,62.8267,62.8619,62.7476,62.8267,29200.0
2015-03-25 11:20:00,71.47,71.52,71.44,71.45,16000.0,62.8004,62.8443,62.774,62.7828,16000.0
2015-03-25 11:30:00,71.45,71.47,71.31,71.34,8200.0,62.7828,62.8004,62.6598,62.6861,8200.0
2015-03-25 11:40:00,71.3,71.3,71.15,71.17,3300.0,62.651,62.651,62.5192,62.5368,3300.0
2015-03-25 11:50:00,71.17,71.25,71.1,71.16,4400.0,62.5368,62.6071,62.4752,62.528,4400.0
2015-03-25 12:00:00,71.17,71.24,71.09,71.24,5000.0,62.5368,62.5983,62.4665,62.5983,5000.0
2015-03-25 12:10:00,71.24,71.44,71.24,71.37,10900.0,62.5983,62.774,62.5983,62.7125,10900.0
2015-03-25 12:20:00,71.37,71.37,71.27,71.3,4900.0,62.7125,62.7125,62.6246,62.651,4900.0
2015-03-25 12:30:00,71.33,71.33,71.09,71.12,7300.0,62.6773,62.6773,62.4665,62.4928,7300.0
2015-03-25 12:40:00,71.13,71.13,70.88,70.92,8400.0,62.5016,62.5016,62.2819,62.3171,8400.0
2015-03-25 12:50:00,70.95,70.97,70.94,70.95,8400.0,62.3434,62.361,62.3347,62.3434,8400.0
2015-03-25 13:00:00,70.95,70.96,70.91,70.94,5800.0,62.3434,62.3522,62.3083,62.3347,5800.0
2015-03-25 13:10:00,70.94,70.94,70.82,70.9,7400.0,62.3347,62.3347,62.2292,62.2995,7400.0
2015-03-25 13:20:00,70.9,70.96,70.87,70.95,7900.0,62.2995,62.3522,62.2731,62.3434,7900.0
2015-03-25 13:30:00,70.94,70.94,70.85,70.9,12100.0,62.3347,62.3347,62.2556,62.2995,12100.0
2015-03-25 13:40:00,70.9,70.96,70.88,70.95,9400.0,62.2995,62.3522,62.2819,62.3434,9400.0
2015-03-25 13:50:00,70.94,70.96,70.88,70.9,12000.0,62.3347,62.3522,62.2819,62.2995,12000.0
2015-03-25 14:00:00,70.89,70.97,70.86,70.92,9100.0,62.2907,62.361,62.2644,62.3171,9100.0
2015-03-25 14:10:00,70.94,70.99,70.93,70.93,9600.0,62.3347,62.3786,62.3259,62.3259,9600.0
2015-03-25 14:20:00,70.92,70.99,70.9,70.98,17000.0,62.3171,62.3786,62.2995,62.3698,17000.0
2015-03-25 14:30:00,71.0,71.0,70.89,70.89,4900.0,62.3874,62.3874,62.2907,62.2907,4900.0
2015-03-25 14:40:00,70.89,70.9,70.8,70.86,9100.0,62.2907,62.2995,62.2116,62.2644,9100.0
2015-03-25 14:50:00,70.85,70.88,70.79,70.79,11900.0,62.2556,62.2819,62.2029,62.2029,11900.0
2015-03-25 15:00:00,70.77,70.77,70.55,70.55,13200.0,62.1853,62.1853,61.992,61.992,13200.0
2015-03-25 15:10:00,70.56,70.59,70.54,70.59,6800.0,62.0008,62.0271,61.9832,62.0271,6800.0
2015-03-25 15:20:00,70.59,70.61,70.48,70.58,13000.0,62.0271,62.0447,61.9305,62.0183,13000.0
2015-03-25 15:30:00,70.57,70.62,70.4,70.54,34500.0,62.0095,62.0535,61.8602,61.9832,34500.0
2015-03-25 15:40:00,70.56,70.57,70.27,70.29,40700.0,62.0008,62.0095,61.7459,61.7635,40700.0
2015-03-25 15:50:00,70.28,70.45,70.26,70.38,53200.0,61.7547,61.9041,61.7371,61.8426,53200.0
2015-03-26 09:30:00,70.03,70.13,69.76,69.81,22500.0,61.535,61.6229,61.2978,61.3417,22500.0
2015-03-26 09:40:00,69.81,70.09,69.74,69.94,7900.0,61.3417,61.5878,61.2802,61.456,7900.0
2015-03-26 09:50:00,69.95,70.18,69.86,69.86,4900.0,61.4647,61.6668,61.3857,61.3857,4900.0
2015-03-26 10:00:00,69.87,70.02,69.84,69.93,21800.0,61.3945,61.5263,61.3681,61.4472,21800.0
2015-03-26 10:10:00,69.86,69.89,69.68,69.8,15200.0,61.3857,61.412,61.2275,61.3329,15200.0
2015-03-26 10:20:00,69.81,70.0,69.81,69.93,7700.0,61.3417,61.5087,61.3417,61.4472,7700.0
2015-03-26 10:30:00,69.93,70.23,69.86,70.23,6000.0,61.4472,61.7108,61.3857,61.7108,6000.0
2015-03-26 10:40:00,70.19,70.25,70.09,70.12,10600.0,61.6756,61.7284,61.5878,61.6141,10600.0
2015-03-26 10:50:00,70.13,70.27,70.13,70.2,6600.0,61.6229,61.7459,61.6229,61.6844,6600.0
2015-03-26 11:00:00,70.22,70.22,70.09,70.15,7800.0,61.702,61.702,61.5878,61.6405,7800.0
2015-03-26 11:10:00,70.11,70.11,69.94,69.94,25200.0,61.6053,61.6053,61.456,61.456,25200.0
2015-03-26 11:20:00,69.86,70.01,69.85,69.98,5000.0,61.3857,61.5175,61.3769,61.4911,5000.0
2015-03-26 11:30:00,69.96,70.03,69.94,70.0,10900.0,61.4735,61.535,61.456,61.5087,10900.0
2015-03-26 11:40:00,70.01,70.1,69.95,70.1,16200.0,61.5175,61.5966,61.4647,61.5966,16200.0
2015-03-26 11:50:00,70.09,70.24,70.04,70.24,6400.0,61.5878,61.7196,61.5438,61.7196,6400.0
2015-03-26 12:00:00,70.27,70.34,70.26,70.26,5600.0,61.7459,61.8074,61.7371,61.7371,5600.0
2015-03-26 12:10:00,70.27,70.35,70.25,70.28,5600.0,61.7459,61.8162,61.7284,61.7547,5600.0
2015-03-26 12:20:00,70.31,70.32,70.16,70.23,3500.0,61.7811,61.7899,61.6493,61.7108,3500.0
2015-03-26 12:30:00,70.26,70.3,70.2,70.29,4900.0,61.7371,61.7723,61.6844,61.7635,4900.0
2015-03-26 12:40:00,70.3,70.3,70.18,70.19,7300.0,61.7723,61.7723,61.6668,61.6756,7300.0
2015-03-26 12:50:00,70.19,70.25,70.17,70.2,15900.0,61.6756,61.7284,61.6581,61.6844,15900.0
2015-03-26 13:00:00,70.2,70.27,70.2,70.26,4100.0,61.6844,61.7459,61.6844,61.7371,4100.0
2015-03-26 13:10:00,70.3,70.34,70.17,70.25,7400.0,61.7723,61.8074,61.6581,61.7284,7400.0
2015-03-26 13:20:00,70.31,70.32,70.21,70.31,5900.0,61.7811,61.7899,61.6932,61.7811,5900.0
2015-03-26 13:30:00,70.31,70.37,70.3,70.36,4500.0,61.7811,61.8338,61.7723,61.825,4500.0
2015-03-26 13:40:00,70.36,70.48,70.35,70.37,11600.0,61.825,61.9305,61.8162,61.8338,11600.0
2015-03-26 13:50:00,70.36,70.54,70.36,70.52,8900.0,61.825,61.9832,61.825,61.9656,8900.0
2015-03-26 14:00:00,70.53,70.55,70.38,70.4,5500.0,61.9744,61.992,61.8426,61.8602,5500.0
2015-03-26 14:10:00,70.39,70.45,70.34,70.39,7300.0,61.8514,61.9041,61.8074,61.8514,7300.0
2015-03-26 14:20:00,70.45,70.46,70.26,70.26,5200.0,61.9041,61.9129,61.7371,61.7371,5200.0
2015-03-26 14:30:00,70.25,70.41,70.25,70.4,4400.0,61.7284,61.8689,61.7284,61.8602,4400.0
2015-03-26 14:40:00,70.37,70.43,70.35,70.37,5800.0,61.8338,61.8865,61.8162,61.8338,5800.0
2015-03-26 14:50:00,70.34,70.43,70.3,70.3,11200.0,61.8074,61.8865,61.7723,61.7723,11200.0
2015-03-26 15:00:00,70.31,70.39,70.28,70.37,15800.0,61.7811,61.8514,61.7547,61.8338,15800.0
2015-03-26 15:10:00,70.36,70.41,70.32,70.37,18000.0,61.825,61.8689,61.7899,61.8338,18000.0
2015-03-26 15:20:00,70.36,70.36,70.25,70.27,28300.0,61.825,61.825,61.7284,61.7459,28300.0
2015-03-26 15:30:00,70.26,70.4,70.25,70.31,19500.0,61.7371,61.8602,61.7284,61.7811,19500.0
2015-03-26 15:40:00,70.32,70.36,70.25,70.27,19500.0,61.7899,61.825,61.7284,61.7459,19500.0
2015-03-26 15:50:00,70.29,70.35,70.25,70.26,45700.0,61.7635,61.8162,61.7284,61.7371,45700.0
2015-03-27 09:30:00,70.46,70.99,70.46,70.95,11900.0,61.9129,62.3786,61.9129,62.3434,11900.0
2015-03-27 09:40:00,70.96,71.28,70.95,71.07,5200.0,62.3522,62.6334,62.3434,62.4489,5200.0
2015-03-27 09:50:00,71.07,71.25,71.07,71.21,3100.0,62.4489,62.6071,62.4489,62.5719,3100.0
2015-03-27 10:00:00,71.12,71.34,71.07,71.12,4600.0,62.4928,62.6861,62.4489,62.4928,4600.0
2015-03-27 10:10:00,71.12,71.12,70.74,70.77,2100.0,62.4928,62.4928,62.1589,62.1853,2100.0
2015-03-27 10:20:00,70.78,71.01,70.77,70.99,2000.0,62.1941,62.3962,62.1853,62.3786,2000.0
2015-03-27 10:30:00,71.0,71.02,70.8,71.02,5300.0,62.3874,62.405,62.2116,62.405,5300.0
2015-03-27 10:40:00,71.06,71.13,71.04,71.11,2700.0,62.4401,62.5016,62.4225,62.484,2700.0
2015-03-27 10:50:00,71.14,71.22,71.11,71.22,1800.0,62.5104,62.5807,62.484,62.5807,1800.0
2015-03-27 11:00:00,71.22,71.32,71.21,71.32,4200.0,62.5807,62.6686,62.5719,62.6686,4200.0
2015-03-27 11:10:00,71.31,71.44,71.31,71.37,5200.0,62.6598,62.774,62.6598,62.7125,5200.0
2015-03-27 11:20:00,71.37,71.41,71.28,71.28,6600.0,62.7125,62.7476,62.6334,62.6334,6600.0
2015-03-27 11:30:00,71.28,71.38,71.28,71.35,1400.0,62.6334,62.7213,62.6334,62.6949,1400.0
2015-03-27 11:40:00,71.35,71.43,71.32,71.4,3000.0,62.6949,62.7652,62.6686,62.7389,3000.0
2015-03-27 11:50:00,71.4,71.4,71.16,71.21,6100.0,62.7389,62.7389,62.528,62.5719,6100.0
2015-03-27 12:00:00,71.24,71.25,71.2,71.21,3700.0,62.5983,62.6071,62.5631,62.5719,3700.0
2015-03-27 12:10:00,71.24,71.32,71.22,71.29,2900.0,62.5983,62.6686,62.5807,62.6422,2900.0
2015-03-27 12:20:00,71.3,71.46,71.29,71.41,5700.0,62.651,62.7916,62.6422,62.7476,5700.0
2015-03-27 12:30:00,71.43,71.52,71.43,71.52,2300.0,62.7652,62.8443,62.7652,62.8443,2300.0
2015-03-27 12:40:00,71.53,71.57,71.53,71.57,4300.0,62.8531,62.8882,62.8531,62.8882,4300.0
2015-03-27 12:50:00,71.57,71.67,71.57,71.67,7800.0,62.8882,62.9761,62.8882,62.9761,7800.0
2015-03-27 13:00:00,71.7,71.76,71.64,71.64,6600.0,63.0025,63.0552,62.9497,62.9497,6600.0
2015-03-27 13:10:00,71.66,71.75,71.64,71.72,6800.0,62.9673,63.0464,62.9497,63.02,6800.0
2015-03-27 13:20:00,71.72,71.83,71.72,71.82,6800.0,63.02,63.1167,63.02,63.1079,6800.0
2015-03-27 13:30:00,71.82,71.87,71.75,71.75,7000.0,63.1079,63.1518,63.0464,63.0464,7000.0
2015-03-27 13:40:00,71.72,71.72,71.53,71.6,9000.0,63.02,63.02,62.8531,62.9146,9000.0
2015-03-27 13:50:00,71.61,71.77,71.61,71.76,6000.0,62.9234,63.064,62.9234,63.0552,6000.0
2015-03-27 14:00:00,71.73,71.85,71.7,71.73,7000.0,63.0288,63.1343,63.0025,63.0288,7000.0
2015-03-27 14:10:00,71.74,71.81,71.7,71.73,9100.0,63.0376,63.0991,63.0025,63.0288,9100.0
2015-03-27 14:20:00,71.74,71.79,71.66,71.76,8700.0,63.0376,63.0815,62.9673,63.0552,8700.0
2015-03-27 14:30:00,71.77,71.8,71.75,71.8,5700.0,63.064,63.0903,63.0464,63.0903,5700.0
2015-03-27 14:40:00,71.8,71.97,71.79,71.93,13200.0,63.0903,63.2397,63.0815,63.2046,13200.0
2015-03-27 14:50:00,71.92,72.02,71.92,72.0,19100.0,63.1958,63.2836,63.1958,63.2661,19100.0
2015-03-27 15:00:00,72.01,72.05,71.97,72.02,16900.0,63.2749,63.31,63.2397,63.2836,16900.0
2015-03-27 15:10:00,72.03,72.1,72.03,72.05,15100.0,63.2924,63.3539,63.2924,63.31,15100.0
2015-03-27 15:20:00,72.04,72.1,71.98,71.98,45200.0,63.3012,63.3539,63.2485,63.2485,45200.0
2015-03-27 15:30:00,71.96,71.98,71.89,71.94,22700.0,63.2309,63.2485,63.1694,63.2134,22700.0
2015-03-27 15:40:00,71.94,71.94,71.56,71.62,55800.0,63.2134,63.2134,62.8794,62.9322,55800.0
2015-03-27 15:50:00,71.62,71.68,71.51,71.55,108800.0,62.9322,62.9849,62.8355,62.8707,108800.0
2015-03-30 09:30:00,71.68,71.88,71.54,71.88,32600.0,62.9849,63.1606,62.8619,63.1606,32600.0
2015-03-30 09:40:00,71.88,72.02,71.84,71.97,5600.0,63.1606,63.2836,63.1255,63.2397,5600.0
2015-03-30 09:50:00,72.0,72.18,72.0,72.03,4200.0,63.2661,63.4242,63.2661,63.2924,4200.0
2015-03-30 10:00:00,72.03,72.08,71.66,71.69,8700.0,63.2924,63.3364,62.9673,62.9937,8700.0
2015-03-30 10:10:00,71.65,71.78,71.61,71.73,3800.0,62.9585,63.0728,62.9234,63.0288,3800.0
2015-03-30 10:20:00,71.82,71.93,71.8,71.91,2700.0,63.1079,63.2046,63.0903,63.187,2700.0
2015-03-30 10:30:00,71.93,72.05,71.9,71.99,9300.0,63.2046,63.31,63.1782,63.2573,9300.0
2015-03-30 10:40:00,71.98,71.98,71.83,71.9,6700.0,63.2485,63.2485,63.1167,63.1782,6700.0
2015-03-30 10:50:00,71.88,72.04,71.88,72.0,9600.0,63.1606,63.3012,63.1606,63.2661,9600.0
2015-03-30 11:00:00,72.01,72.05,71.89,71.97,9100.0,63.2749,63.31,63.1694,63.2397,9100.0
2015-03-30 11:10:00,71.97,72.08,71.94,71.94,8700.0,63.2397,63.3364,63.2134,63.2134,8700.0
2015-03-30 11:20:00,71.93,72.04,71.91,71.95,26900.0,63.2046,63.3012,63.187,63.2221,26900.0
2015-03-30 11:30:00,71.92,71.96,71.89,71.96,38400.0,63.1958,63.2309,63.1694,63.2309,38400.0
2015-03-30 11:40:00,71.95,72.0,71.9,71.92,14400.0,63.2221,63.2661,63.1782,63.1958,14400.0
2015-03-30 11:50:00,71.92,71.93,71.78,71.81,8900.0,63.1958,63.2046,63.0728,63.0991,8900.0
2015-03-30 12:00:00,71.86,71.94,71.86,71.88,4300.0,63.1431,63.2134,63.1431,63.1606,4300.0
2015-03-30 12:10:00,71.88,71.89,71.82,71.84,11200.0,63.1606,63.1694,63.1079,63.1255,11200.0
2015-03-30 12:20:00,71.84,71.9,71.81,71.81,11200.0,63.1255,63.1782,63.0991,63.0991,11200.0
2015-03-30 12:30:00,71.81,71.9,71.77,71.77,39800.0,63.0991,63.1782,63.064,63.064,39800.0
2015-03-30 12:40:00,71.76,71.77,71.67,71.71,23000.0,63.0552,63.064,62.9761,63.0113,23000.0
2015-03-30 12:50:00,71.72,71.78,71.7,71.77,11600.0,63.02,63.0728,63.0025,63.064,11600.0
2015-03-30 13:00:00,71.76,71.79,71.69,71.7,24200.0,63.0552,63.0815,62.9937,63.0025,24200.0
2015-03-30 13:10:00,71.7,71.73,71.66,71.73,6700.0,63.0025,63.0288,62.9673,63.0288,6700.0
2015-03-30 13:20:00,71.72,71.82,71.72,71.81,13200.0,63.02,63.1079,63.02,63.0991,13200.0
2015-03-30 13:30:00,71.83,71.84,71.72,71.76,35200.0,63.1167,63.1255,63.02,63.0552,35200.0
2015-03-30 13:40:00,71.76,71.84,71.74,71.74,13100.0,63.0552,63.1255,63.0376,63.0376,13100.0
2015-03-30 13:50:00,71.75,71.92,71.74,71.92,20400.0,63.0464,63.1958,63.0376,63.1958,20400.0
2015-03-30 14:00:00,71.92,72.0,71.88,71.9,15900.0,63.1958,63.2661,63.1606,63.1782,15900.0
2015-03-30 14:10:00,71.91,71.95,71.88,71.95,16800.0,63.187,63.2221,63.1606,63.2221,16800.0
2015-03-30 14:20:00,71.94,71.98,71.87,71.92,10800.0,63.2134,63.2485,63.1518,63.1958,10800.0
2015-03-30 14:30:00,71.94,71.97,71.88,71.95,13700.0,63.2134,63.2397,63.1606,63.2221,13700.0
2015-03-30 14:40:00,71.94,71.95,71.87,71.91,7900.0,63.2134,63.2221,63.1518,63.187,7900.0
2015-03-30 14:50:00,71.92,71.92,71.85,71.9,8500.0,63.1958,63.1958,63.1343,63.1782,8500.0
2015-03-30 15:00:00,71.9,71.9,71.87,71.89,10400.0,63.1782,63.1782,63.1518,63.1694,10400.0
2015-03-30 15:10:00,71.89,71.9,71.85,71.86,17600.0,63.1694,63.1782,63.1343,63.1431,17600.0
2015-03-30 15:20:00,71.87,71.88,71.65,71.65,31800.0,63.1518,63.1606,62.9585,62.9585,31800.0
2015-03-30 15:30:00,71.65,71.76,71.64,71.7,39300.0,62.9585,63.0552,62.9497,63.0025,39300.0
2015-03-30 15:40:00,71.7,71.73,71.67,71.72,30600.0,63.0025,63.0288,62.9761,63.02,30600.0
2015-03-30 15:50:00,71.72,71.73,71.65,71.67,67000.0,63.02,63.0288,62.9585,62.9761,67000.0
2015-03-31 09:30:00,70.98,71.29,70.72,71.28,28700.0,62.3698,62.6422,62.1413,62.6334,28700.0
2015-03-31 09:40:00,71.29,71.5,71.21,71.46,16400.0,62.6422,62.8267,62.5719,62.7916,16400.0
2015-03-31 09:50:00,71.46,71.46,71.37,71.46,2800.0,62.7916,62.7916,62.7125,62.7916,2800.0
2015-03-31 10:00:00,71.46,71.63,71.45,71.58,12200.0,62.7916,62.941,62.7828,62.897,12200.0
2015-03-31 10:10:00,71.57,71.76,71.57,71.76,12100.0,62.8882,63.0552,62.8882,63.0552,12100.0
2015-03-31 10:20:00,71.76,71.83,71.66,71.66,4000.0,63.0552,63.1167,62.9673,62.9673,4000.0
2015-03-31 10:30:00,71.65,71.77,71.64,71.69,6600.0,62.9585,63.064,62.9497,62.9937,6600.0
2015-03-31 10:40:00,71.65,71.91,71.65,71.91,5000.0,62.9585,63.187,62.9585,63.187,5000.0
2015-03-31 10:50:00,71.88,71.9,71.68,71.83,7800.0,63.1606,63.1782,62.9849,63.1167,7800.0
2015-03-31 11:00:00,71.85,71.98,71.84,71.86,5100.0,63.1343,63.2485,63.1255,63.1431,5100.0
2015-03-31 11:10:00,71.88,72.0,71.87,72.0,5200.0,63.1606,63.2661,63.1518,63.2661,5200.0
2015-03-31 11:20:00,72.03,72.03,71.94,71.95,10000.0,63.2924,63.2924,63.2134,63.2221,10000.0
2015-03-31 11:30:00,71.92,71.97,71.84,71.97,8700.0,63.1958,63.2397,63.1255,63.2397,8700.0
2015-03-31 11:40:00,71.97,72.01,71.73,71.95,24500.0,63.2397,63.2749,63.0288,63.2221,24500.0
2015-03-31 11:50:00,71.93,71.93,71.76,71.76,3500.0,63.2046,63.2046,63.0552,63.0552,3500.0
2015-03-31 12:00:00,71.76,71.9,71.69,71.87,31200.0,63.0552,63.1782,62.9937,63.1518,31200.0
2015-03-31 12:10:00,71.87,71.98,71.84,71.94,9500.0,63.1518,63.2485,63.1255,63.2134,9500.0
2015-03-31 12:20:00,71.98,72.02,71.87,71.9,9600.0,63.2485,63.2836,63.1518,63.1782,9600.0
2015-03-31 12:30:00,71.9,72.01,71.88,71.9,22000.0,63.1782,63.2749,63.1606,63.1782,22000.0
2015-03-31 12:40:00,71.93,71.94,71.89,71.9,7200.0,63.2046,63.2134,63.1694,63.1782,7200.0
2015-03-31 12:50:00,71.89,71.93,71.81,71.91,4700.0,63.1694,63.2046,63.0991,63.187,4700.0
2015-03-31 13:00:00,71.92,71.99,71.87,71.95,4100.0,63.1958,63.2573,63.1518,63.2221,4100.0
2015-03-31 13:10:00,71.92,72.0,71.89,71.97,1700.0,63.1958,63.2661,63.1694,63.2397,1700.0
2015-03-31 13:20:00,71.99,72.07,71.96,71.97,6400.0,63.2573,63.3276,63.2309,63.2397,6400.0
2015-03-31 13:30:00,71.94,72.05,71.92,71.99,2600.0,63.2134,63.31,63.1958,63.2573,2600.0
2015-03-31 13:40:00,71.99,72.05,71.83,71.83,9400.0,63.2573,63.31,63.1167,63.1167,9400.0
2015-03-31 13:50:00,71.82,71.82,71.65,71.66,9600.0,63.1079,63.1079,62.9585,62.9673,9600.0
2015-03-31 14:00:00,71.65,71.73,71.62,71.68,4800.0,62.9585,63.0288,62.9322,62.9849,4800.0
2015-03-31 14:10:00,71.69,71.8,71.69,71.71,6800.0,62.9937,63.0903,62.9937,63.0113,6800.0
2015-03-31 14:20:00,71.7,71.76,71.65,71.72,6000.0,63.0025,63.0552,62.9585,63.02,6000.0
2015-03-31 14:30:00,71.73,71.91,71.68,71.88,19900.0,63.0288,63.187,62.9849,63.1606,19900.0
2015-03-31 14:40:00,71.9,72.03,71.77,72.01,45600.0,63.1782,63.2924,63.064,63.2749,45600.0
2015-03-31 14:50:00,72.02,72.02,71.95,71.96,9600.0,63.2836,63.2836,63.2221,63.2309,9600.0
2015-03-31 15:00:00,71.94,72.03,71.93,71.97,48000.0,63.2134,63.2924,63.2046,63.2397,48000.0
2015-03-31 15:10:00,71.98,72.0,71.76,71.76,40800.0,63.2485,63.2661,63.0552,63.0552,40800.0
2015-03-31 15:20:00,71.77,71.92,71.68,71.92,38000.0,63.064,63.1958,62.9849,63.1958,38000.0
2015-03-31 15:30:00,71.94,71.95,71.75,71.79,57900.0,63.2134,63.2221,63.0464,63.0815,57900.0
2015-03-31 15:40:00,71.8,71.89,71.72,71.82,24800.0,63.0903,63.1694,63.02,63.1079,24800.0
2015-03-31 15:50:00,71.82,71.89,71.78,71.78,68900.0,63.1079,63.1694,63.0728,63.0728,68900.0
2015-04-01 09:30:00,71.96,71.96,70.59,70.74,32900.0,63.2309,63.2309,62.0271,62.1589,32900.0
2015-04-01 09:40:00,70.74,70.75,70.31,70.36,16300.0,62.1589,62.1677,61.7811,61.825,16300.0
2015-04-01 09:50:00,70.35,70.36,70.07,70.35,20600.0,61.8162,61.825,61.5702,61.8162,20600.0
2015-04-01 10:00:00,70.33,70.58,70.25,70.25,14600.0,61.7987,62.0183,61.7284,61.7284,14600.0
2015-04-01 10:10:00,70.32,70.49,70.19,70.48,14200.0,61.7899,61.9392,61.6756,61.9305,14200.0
2015-04-01 10:20:00,70.5,70.58,70.31,70.5,12000.0,61.948,62.0183,61.7811,61.948,12000.0
2015-04-01 10:30:00,70.52,70.54,70.43,70.46,10500.0,61.9656,61.9832,61.8865,61.9129,10500.0
2015-04-01 10:40:00,70.46,70.59,70.46,70.57,11500.0,61.9129,62.0271,61.9129,62.0095,11500.0
2015-04-01 10:50:00,70.62,70.7,70.58,70.62,8300.0,62.0535,62.1238,62.0183,62.0535,8300.0
2015-04-01 11:00:00,70.63,70.71,70.6,70.68,9700.0,62.0623,62.1326,62.0359,62.1062,9700.0
2015-04-01 11:10:00,70.7,70.82,70.7,70.73,7200.0,62.1238,62.2292,62.1238,62.1501,7200.0
2015-04-01 11:20:00,70.74,70.74,70.65,70.66,12700.0,62.1589,62.1589,62.0798,62.0886,12700.0
2015-04-01 11:30:00,70.67,70.81,70.66,70.81,8300.0,62.0974,62.2204,62.0886,62.2204,8300.0
2015-04-01 11:40:00,70.8,70.89,70.77,70.89,9800.0,62.2116,62.2907,62.1853,62.2907,9800.0
2015-04-01 11:50:00,70.88,70.89,70.67,70.69,6900.0,62.2819,62.2907,62.0974,62.115,6900.0
2015-04-01 12:00:00,70.69,70.85,70.68,70.8,16900.0,62.115,62.2556,62.1062,62.2116,16900.0
2015-04-01 12:10:00,70.77,70.8,70.67,70.78,11000.0,62.1853,62.2116,62.0974,62.1941,11000.0
2015-04-01 12:20:00,70.77,70.77,70.47,70.61,15900.0,62.1853,62.1853,61.9217,62.0447,15900.0
2015-04-01 12:30:00,70.58,70.63,70.54,70.54,8400.0,62.0183,62.0623,61.9832,61.9832,8400.0
2015-04-01 12:40:00,70.54,70.65,70.51,70.65,8400.0,61.9832,62.0798,61.9568,62.0798,8400.0
2015-04-01 12:50:00,70.66,70.83,70.65,70.67,14100.0,62.0886,62.238,62.0798,62.0974,14100.0
2015-04-01 13:00:00,70.64,70.71,70.63,70.66,7900.0,62.071,62.1326,62.0623,62.0886,7900.0
2015-04-01 13:10:00,70.69,70.78,70.68,70.73,6700.0,62.115,62.1941,62.1062,62.1501,6700.0
2015-04-01 13:20:00,70.73,70.82,70.65,70.77,9600.0,62.1501,62.2292,62.0798,62.1853,9600.0
2015-04-01 13:30:00,70.75,70.77,70.67,70.7,7800.0,62.1677,62.1853,62.0974,62.1238,7800.0
2015-04-01 13:40:00,70.7,70.81,70.7,70.78,10400.0,62.1238,62.2204,62.1238,62.1941,10400.0
2015-04-01 13:50:00,70.83,70.84,70.75,70.78,7000.0,62.238,62.2468,62.1677,62.1941,7000.0
2015-04-01 14:00:00,70.79,70.92,70.79,70.92,9300.0,62.2029,62.3171,62.2029,62.3171,9300.0
2015-04-01 14:10:00,70.92,70.92,70.83,70.87,13800.0,62.3171,62.3171,62.238,62.2731,13800.0
2015-04-01 14:20:00,70.88,70.97,70.87,70.94,10500.0,62.2819,62.361,62.2731,62.3347,10500.0
2015-04-01 14:30:00,70.95,70.95,70.85,70.92,10000.0,62.3434,62.3434,62.2556,62.3171,10000.0
2015-04-01 14:40:00,70.92,71.04,70.86,71.03,13300.0,62.3171,62.4225,62.2644,62.4137,13300.0
2015-04-01 14:50:00,71.03,71.03,71.0,71.01,8400.0,62.4137,62.4137,62.3874,62.3962,8400.0
2015-04-01 15:00:00,71.01,71.07,70.95,70.98,18300.0,62.3962,62.4489,62.3434,62.3698,18300.0
2015-04-01 15:10:00,71.0,71.07,70.99,71.04,15200.0,62.3874,62.4489,62.3786,62.4225,15200.0
2015-04-01 15:20:00,71.04,71.18,71.04,71.17,16100.0,62.4225,62.5455,62.4225,62.5368,16100.0
2015-04-01 15:30:00,71.18,71.33,71.14,71.24,59800.0,62.5455,62.6773,62.5104,62.5983,59800.0
2015-04-01 15:40:00,71.23,71.29,71.11,71.25,32900.0,62.5895,62.6422,62.484,62.6071,32900.0
2015-04-01 15:50:00,71.25,71.48,71.24,71.39,92800.0,62.6071,62.8092,62.5983,62.7301,92800.0
2015-04-02 09:30:00,71.68,71.83,71.4,71.42,17100.0,62.9849,63.1167,62.7389,62.7564,17100.0
2015-04-02 09:40:00,71.46,71.81,71.44,71.81,10400.0,62.7916,63.0991,62.774,63.0991,10400.0
2015-04-02 09:50:00,71.79,72.07,71.78,71.97,7500.0,63.0815,63.3276,63.0728,63.2397,7500.0
2015-04-02 10:00:00,71.97,72.19,71.97,72.17,9300.0,63.2397,63.433,63.2397,63.4155,9300.0
2015-04-02 10:10:00,72.19,72.25,71.96,72.02,13300.0,63.433,63.4857,63.2309,63.2836,13300.0
2015-04-02 10:20:00,72.06,72.11,71.91,71.95,8600.0,63.3188,63.3627,63.187,63.2221,8600.0
2015-04-02 10:30:00,71.94,72.1,71.92,72.08,13200.0,63.2134,63.3539,63.1958,63.3364,13200.0
2015-04-02 10:40:00,72.1,72.12,72.04,72.1,9800.0,63.3539,63.3715,63.3012,63.3539,9800.0
2015-04-02 10:50:00,72.1,72.18,72.07,72.17,70800.0,63.3539,63.4242,63.3276,63.4155,70800.0
2015-04-02 11:00:00,72.13,72.28,72.13,72.25,7900.0,63.3803,63.5121,63.3803,63.4857,7900.0
2015-04-02 11:10:00,72.25,72.25,72.17,72.19,7300.0,63.4857,63.4857,63.4155,63.433,7300.0
2015-04-02 11:20:00,72.2,72.3,72.13,72.14,9600.0,63.4418,63.5297,63.3803,63.3891,9600.0
2015-04-02 11:30:00,72.12,72.15,72.04,72.06,7100.0,63.3715,63.3979,63.3012,63.3188,7100.0
2015-04-02 11:40:00,72.06,72.07,71.99,72.06,9200.0,63.3188,63.3276,63.2573,63.3188,9200.0
2015-04-02 11:50:00,72.07,72.18,72.0,72.0,8500.0,63.3276,63.4242,63.2661,63.2661,8500.0
2015-04-02 12:00:00,72.0,72.02,71.88,71.95,28900.0,63.2661,63.2836,63.1606,63.2221,28900.0
2015-04-02 12:10:00,71.94,72.08,71.94,72.03,4800.0,63.2134,63.3364,63.2134,63.2924,4800.0
2015-04-02 12:20:00,72.03,72.11,72.02,72.11,5500.0,63.2924,63.3627,63.2836,63.3627,5500.0
2015-04-02 12:30:00,72.1,72.23,72.09,72.22,7200.0,63.3539,63.4682,63.3452,63.4594,7200.0
2015-04-02 12:40:00,72.23,72.26,72.22,72.25,7100.0,63.4682,63.4945,63.4594,63.4857,7100.0
2015-04-02 12:50:00,72.26,72.31,72.24,72.26,5500.0,63.4945,63.5385,63.477,63.4945,5500.0
2015-04-02 13:00:00,72.26,72.26,72.06,72.18,9700.0,63.4945,63.4945,63.3188,63.4242,9700.0
2015-04-02 13:10:00,72.18,72.33,72.18,72.33,6200.0,63.4242,63.556,63.4242,63.556,6200.0
2015-04-02 13:20:00,72.32,72.35,72.24,72.28,5400.0,63.5473,63.5736,63.477,63.5121,5400.0
2015-04-02 13:30:00,72.3,72.34,72.2,72.2,6000.0,63.5297,63.5648,63.4418,63.4418,6000.0
2015-04-02 13:40:00,72.21,72.33,72.17,72.32,12700.0,63.4506,63.556,63.4155,63.5473,12700.0
2015-04-02 13:50:00,72.34,72.36,72.17,72.24,15000.0,63.5648,63.5824,63.4155,63.477,15000.0
2015-04-02 14:00:00,72.24,72.34,72.23,72.34,7700.0,63.477,63.5648,63.4682,63.5648,7700.0
2015-04-02 14:10:00,72.34,72.5,72.34,72.5,9000.0,63.5648,63.7054,63.5648,63.7054,9000.0
2015-04-02 14:20:00,72.47,72.54,72.46,72.51,11700.0,63.6791,63.7406,63.6703,63.7142,11700.0
2015-04-02 14:30:00,72.5,72.5,72.26,72.27,18300.0,63.7054,63.7054,63.4945,63.5033,18300.0
2015-04-02 14:40:00,72.27,72.35,72.21,72.35,12200.0,63.5033,63.5736,63.4506,63.5736,12200.0
2015-04-02 14:50:00,72.37,72.44,72.34,72.44,11900.0,63.5912,63.6527,63.5648,63.6527,11900.0
2015-04-02 15:00:00,72.44,72.48,72.38,72.47,18600.0,63.6527,63.6878,63.6,63.6791,18600.0
2015-04-02 15:10:00,72.48,72.56,72.46,72.54,18800.0,63.6878,63.7581,63.6703,63.7406,18800.0
2015-04-02 15:20:00,72.54,72.63,72.47,72.62,17200.0,63.7406,63.8197,63.6791,63.8109,17200.0
2015-04-02 15:30:00,72.61,72.69,72.55,72.67,26900.0,63.8021,63.8724,63.7494,63.8548,26900.0
2015-04-02 15:40:00,72.65,72.66,72.49,72.62,39300.0,63.8372,63.846,63.6966,63.8109,39300.0
2015-04-02 15:50:00,72.62,72.62,72.52,72.52,50700.0,63.8109,63.8109,63.723,63.723,50700.0
2015-04-06 09:30:00,72.54,73.34,72.54,73.34,48000.0,63.7406,64.4435,63.7406,64.4435,48000.0
2015-04-06 09:40:00,73.34,73.5,73.26,73.5,19200.0,64.4435,64.5841,64.3732,64.5841,19200.0
2015-04-06 09:50:00,73.5,73.59,73.22,73.22,17000.0,64.5841,64.6632,64.3381,64.3381,17000.0
2015-04-06 10:00:00,73.22,73.36,73.02,73.21,11700.0,64.3381,64.4611,64.1623,64.3293,11700.0
2015-04-06 10:10:00,73.16,73.38,73.12,73.27,16900.0,64.2854,64.4787,64.2502,64.382,16900.0
2015-04-06 10:20:00,73.32,73.51,73.32,73.49,21300.0,64.426,64.5929,64.426,64.5753,21300.0
2015-04-06 10:30:00,73.5,73.53,73.45,73.46,18800.0,64.5841,64.6105,64.5402,64.549,18800.0
2015-04-06 10:40:00,73.47,73.53,73.39,73.45,15000.0,64.5578,64.6105,64.4875,64.5402,15000.0
2015-04-06 10:50:00,73.44,73.71,73.43,73.67,14500.0,64.5314,64.7686,64.5226,64.7335,14500.0
2015-04-06 11:00:00,73.66,73.76,73.62,73.67,17500.0,64.7247,64.8126,64.6896,64.7335,17500.0
2015-04-06 11:10:00,73.69,73.81,73.62,73.75,11800.0,64.7511,64.8565,64.6896,64.8038,11800.0
2015-04-06 11:20:00,73.75,73.78,73.66,73.66,11800.0,64.8038,64.8302,64.7247,64.7247,11800.0
2015-04-06 11:30:00,73.67,73.85,73.67,73.83,15600.0,64.7335,64.8917,64.7335,64.8741,15600.0
2015-04-06 11:40:00,73.83,73.83,73.69,73.75,8300.0,64.8741,64.8741,64.7511,64.8038,8300.0
2015-04-06 11:50:00,73.75,73.75,73.68,73.72,19900.0,64.8038,64.8038,64.7423,64.7774,19900.0
2015-04-06 12:00:00,73.73,73.76,73.71,73.75,17900.0,64.7862,64.8126,64.7686,64.8038,17900.0
2015-04-06 12:10:00,73.71,73.75,73.67,73.74,7700.0,64.7686,64.8038,64.7335,64.795,7700.0
2015-04-06 12:20:00,73.74,73.75,73.69,73.74,12000.0,64.795,64.8038,64.7511,64.795,12000.0
2015-04-06 12:30:00,73.75,73.75,73.73,73.73,7900.0,64.8038,64.8038,64.7862,64.7862,7900.0
2015-04-06 12:40:00,73.72,73.75,73.71,73.74,17800.0,64.7774,64.8038,64.7686,64.795,17800.0
2015-04-06 12:50:00,73.73,73.86,73.72,73.83,18100.0,64.7862,64.9004,64.7774,64.8741,18100.0
2015-04-06 13:00:00,73.83,73.91,73.83,73.9,5700.0,64.8741,64.9444,64.8741,64.9356,5700.0
2015-04-06 13:10:00,73.91,74.01,73.87,74.01,17400.0,64.9444,65.0323,64.9092,65.0323,17400.0
2015-04-06 13:20:00,74.01,74.04,73.92,73.95,7200.0,65.0323,65.0586,64.9532,64.9795,7200.0
2015-04-06 13:30:00,73.96,74.02,73.94,74.02,10400.0,64.9883,65.041,64.9707,65.041,10400.0
2015-04-06 13:40:00,74.03,74.1,73.99,74.08,13100.0,65.0498,65.1113,65.0147,65.0938,13100.0
2015-04-06 13:50:00,74.08,74.18,74.05,74.05,18400.0,65.0938,65.1816,65.0674,65.0674,18400.0
2015-04-06 14:00:00,74.08,74.14,74.0,74.12,18500.0,65.0938,65.1465,65.0235,65.1289,18500.0
2015-04-06 14:10:00,74.12,74.3,74.11,74.21,23500.0,65.1289,65.2871,65.1201,65.208,23500.0
2015-04-06 14:20:00,74.2,74.25,74.16,74.22,22700.0,65.1992,65.2431,65.1641,65.2168,22700.0
2015-04-06 14:30:00,74.23,74.24,74.05,74.05,77600.0,65.2256,65.2344,65.0674,65.0674,77600.0
2015-04-06 14:40:00,74.03,74.07,73.95,74.06,40600.0,65.0498,65.085,64.9795,65.0762,40600.0
2015-04-06 14:50:00,74.02,74.1,73.97,74.02,13200.0,65.041,65.1113,64.9971,65.041,13200.0
2015-04-06 15:00:00,73.99,74.07,73.99,74.04,34400.0,65.0147,65.085,65.0147,65.0586,34400.0
2015-04-06 15:10:00,74.03,74.06,73.89,73.91,36500.0,65.0498,65.0762,64.9268,64.9444,36500.0
2015-04-06 15:20:00,73.91,73.94,73.83,73.87,24700.0,64.9444,64.9707,64.8741,64.9092,24700.0
2015-04-06 15:30:00,73.83,73.88,73.81,73.84,43400.0,64.8741,64.918,64.8565,64.8829,43400.0
2015-04-06 15:40:00,73.84,73.86,73.64,73.72,94200.0,64.8829,64.9004,64.7071,64.7774,94200.0
2015-04-06 15:50:00,73.72,74.16,73.71,73.89,205000.0,64.7774,65.1641,64.7686,64.9268,205000.0
2015-04-07 09:30:00,75.09,75.33,74.3,74.52,104200.0,65.9812,66.1921,65.2871,65.4804,104200.0
2015-04-07 09:40:00,74.61,74.61,74.16,74.17,32000.0,65.5595,65.5595,65.1641,65.1728,32000.0
2015-04-07 09:50:00,74.18,74.31,73.98,73.98,36400.0,65.1816,65.2959,65.0059,65.0059,36400.0
2015-04-07 10:00:00,73.96,74.05,73.85,73.96,24000.0,64.9883,65.0674,64.8917,64.9883,24000.0
2015-04-07 10:10:00,73.92,73.97,73.85,73.95,23200.0,64.9532,64.9971,64.8917,64.9795,23200.0
2015-04-07 10:20:00,73.95,74.06,73.93,73.96,25400.0,64.9795,65.0762,64.962,64.9883,25400.0
2015-04-07 10:30:00,73.96,74.12,73.89,73.91,53000.0,64.9883,65.1289,64.9268,64.9444,53000.0
2015-04-07 10:40:00,73.93,73.95,73.77,73.88,14900.0,64.962,64.9795,64.8214,64.918,14900.0
2015-04-07 10:50:00,73.89,73.92,73.71,73.76,30800.0,64.9268,64.9532,64.7686,64.8126,30800.0
2015-04-07 11:00:00,73.74,73.8,73.55,73.55,35600.0,64.795,64.8477,64.6281,64.6281,35600.0
2015-04-07 11:10:00,73.56,73.57,73.29,73.35,31200.0,64.6368,64.6456,64.3996,64.4523,31200.0
2015-04-07 11:20:00,73.35,73.35,73.09,73.2,25500.0,64.4523,64.4523,64.2239,64.3205,25500.0
2015-04-07 11:30:00,73.22,73.47,73.22,73.4,13200.0,64.3381,64.5578,64.3381,64.4962,13200.0
2015-04-07 11:40:00,73.4,73.45,73.34,73.4,9800.0,64.4962,64.5402,64.4435,64.4962,9800.0
2015-04-07 11:50:00,73.42,73.42,73.31,73.33,7600.0,64.5138,64.5138,64.4172,64.4347,7600.0
2015-04-07 12:00:00,73.33,73.35,73.28,73.34,9900.0,64.4347,64.4523,64.3908,64.4435,9900.0
2015-04-07 12:10:00,73.36,73.37,73.31,73.36,12600.0,64.4611,64.4699,64.4172,64.4611,12600.0
2015-04-07 12:20:00,73.35,73.35,73.28,73.31,10500.0,64.4523,64.4523,64.3908,64.4172,10500.0
2015-04-07 12:30:00,73.29,73.33,73.2,73.21,28200.0,64.3996,64.4347,64.3205,64.3293,28200.0
2015-04-07 12:40:00,73.22,73.22,73.0,73.03,45100.0,64.3381,64.3381,64.1448,64.1711,45100.0
2015-04-07 12:50:00,73.04,73.16,73.04,73.12,9800.0,64.1799,64.2854,64.1799,64.2502,9800.0
2015-04-07 13:00:00,73.12,73.13,73.05,73.12,17700.0,64.2502,64.259,64.1887,64.2502,17700.0
2015-04-07 13:10:00,73.12,73.15,73.09,73.13,15300.0,64.2502,64.2766,64.2239,64.259,15300.0
2015-04-07 13:20:00,73.12,73.16,73.04,73.15,27500.0,64.2502,64.2854,64.1799,64.2766,27500.0
2015-04-07 13:30:00,73.14,73.32,73.13,73.26,52100.0,64.2678,64.426,64.259,64.3732,52100.0
2015-04-07 13:40:00,73.25,73.25,73.1,73.14,29800.0,64.3644,64.3644,64.2326,64.2678,29800.0
2015-04-07 13:50:00,73.15,73.19,73.12,73.18,23900.0,64.2766,64.3117,64.2502,64.3029,23900.0
2015-04-07 14:00:00,73.17,73.18,73.01,73.03,33500.0,64.2941,64.3029,64.1536,64.1711,33500.0
2015-04-07 14:10:00,73.03,73.04,72.95,72.98,22500.0,64.1711,64.1799,64.1008,64.1272,22500.0
2015-04-07 14:20:00,72.98,72.99,72.76,72.78,57300.0,64.1272,64.136,63.9339,63.9515,57300.0
2015-04-07 14:30:00,72.79,72.82,72.76,72.76,20400.0,63.9602,63.9866,63.9339,63.9339,20400.0
2015-04-07 14:40:00,72.76,72.82,72.61,72.72,39200.0,63.9339,63.9866,63.8021,63.8987,39200.0
2015-04-07 14:50:00,72.73,72.75,72.61,72.75,44000.0,63.9075,63.9251,63.8021,63.9251,44000.0
2015-04-07 15:00:00,72.75,72.94,72.74,72.89,47200.0,63.9251,64.092,63.9163,64.0481,47200.0
2015-04-07 15:10:00,72.82,72.86,72.65,72.67,40300.0,63.9866,64.0218,63.8372,63.8548,40300.0
2015-04-07 15:20:00,72.65,72.65,72.47,72.5,35600.0,63.8372,63.8372,63.6791,63.7054,35600.0
2015-04-07 15:30:00,72.5,72.54,72.47,72.5,63100.0,63.7054,63.7406,63.6791,63.7054,63100.0
2015-04-07 15:40:00,72.5,72.6,72.46,72.53,76100.0,63.7054,63.7933,63.6703,63.7318,76100.0
2015-04-07 15:50:00,72.54,72.57,72.41,72.42,115500.0,63.7406,63.7669,63.6263,63.6351,115500.0
2015-04-08 09:30:00,72.24,73.1,72.24,72.7,100200.0,63.477,64.2326,63.477,63.8812,100200.0
2015-04-08 09:40:00,72.7,72.85,72.66,72.74,60500.0,63.8812,64.013,63.846,63.9163,60500.0
2015-04-08 09:50:00,72.75,72.82,72.37,72.66,45200.0,63.9251,63.9866,63.5912,63.846,45200.0
2015-04-08 10:00:00,72.64,72.85,72.55,72.75,15700.0,63.8284,64.013,63.7494,63.9251,15700.0
2015-04-08 10:10:00,72.73,72.75,72.61,72.64,12700.0,63.9075,63.9251,63.8021,63.8284,12700.0
2015-04-08 10:20:00,72.64,72.86,72.64,72.79,12800.0,63.8284,64.0218,63.8284,63.9602,12800.0
2015-04-08 10:30:00,72.77,72.81,72.63,72.74,17300.0,63.9427,63.9778,63.8197,63.9163,17300.0
2015-04-08 10:40:00,72.7,72.7,72.49,72.64,7200.0,63.8812,63.8812,63.6966,63.8284,7200.0
2015-04-08 10:50:00,72.69,72.85,72.69,72.77,12000.0,63.8724,64.013,63.8724,63.9427,12000.0
2015-04-08 11:00:00,72.78,72.79,72.65,72.69,10500.0,63.9515,63.9602,63.8372,63.8724,10500.0
2015-04-08 11:10:00,72.72,72.79,72.72,72.79,5900.0,63.8987,63.9602,63.8987,63.9602,5900.0
2015-04-08 11:20:00,72.8,72.83,72.69,72.81,8400.0,63.969,63.9954,63.8724,63.9778,8400.0
2015-04-08 11:30:00,72.81,72.86,72.78,72.84,66200.0,63.9778,64.0218,63.9515,64.0042,66200.0
2015-04-08 11:40:00,72.84,72.94,72.84,72.86,16600.0,64.0042,64.092,64.0042,64.0218,16600.0
2015-04-08 11:50:00,72.9,73.15,72.89,73.15,17400.0,64.0569,64.2766,64.0481,64.2766,17400.0
2015-04-08 12:00:00,73.16,73.18,72.91,72.97,15900.0,64.2854,64.3029,64.0657,64.1184,15900.0
2015-04-08 12:10:00,72.96,73.01,72.82,72.87,21200.0,64.1096,64.1536,63.9866,64.0305,21200.0
2015-04-08 12:20:00,72.86,73.01,72.82,73.0,17400.0,64.0218,64.1536,63.9866,64.1448,17400.0
2015-04-08 12:30:00,73.0,73.08,72.91,73.06,11400.0,64.1448,64.2151,64.0657,64.1975,11400.0
2015-04-08 12:40:00,73.07,73.1,72.99,73.04,9400.0,64.2063,64.2326,64.136,64.1799,9400.0
2015-04-08 12:50:00,73.04,73.07,72.93,72.93,7200.0,64.1799,64.2063,64.0833,64.0833,7200.0
2015-04-08 13:00:00,72.96,73.09,72.95,73.07,8200.0,64.1096,64.2239,64.1008,64.2063,8200.0
2015-04-08 13:10:00,73.06,73.08,73.02,73.04,9100.0,64.1975,64.2151,64.1623,64.1799,9100.0
2015-04-08 13:20:00,73.05,73.08,72.98,73.06,12100.0,64.1887,64.2151,64.1272,64.1975,12100.0
2015-04-08 13:30:00,73.06,73.1,73.0,73.0,9100.0,64.1975,64.2326,64.1448,64.1448,9100.0
2015-04-08 13:40:00,73.02,73.1,73.02,73.08,8400.0,64.1623,64.2326,64.1623,64.2151,8400.0
2015-04-08 13:50:00,73.08,73.1,73.03,73.06,16400.0,64.2151,64.2326,64.1711,64.1975,16400.0
2015-04-08 14:00:00,73.07,73.07,72.74,72.74,27200.0,64.2063,64.2063,63.9163,63.9163,27200.0
2015-04-08 14:10:00,72.68,73.1,72.66,73.05,11000.0,63.8636,64.2326,63.846,64.1887,11000.0
2015-04-08 14:20:00,73.1,73.12,72.91,72.95,19300.0,64.2326,64.2502,64.0657,64.1008,19300.0
2015-04-08 14:30:00,72.96,73.08,72.9,72.94,9700.0,64.1096,64.2151,64.0569,64.092,9700.0
2015-04-08 14:40:00,72.93,72.96,72.85,72.96,11200.0,64.0833,64.1096,64.013,64.1096,11200.0
2015-04-08 14:50:00,72.97,72.98,72.78,72.83,8800.0,64.1184,64.1272,63.9515,63.9954,8800.0
2015-04-08 15:00:00,72.84,73.02,72.83,72.93,15400.0,64.0042,64.1623,63.9954,64.0833,15400.0
2015-04-08 15:10:00,72.93,72.94,72.86,72.87,17900.0,64.0833,64.092,64.0218,64.0305,17900.0
2015-04-08 15:20:00,72.89,72.95,72.86,72.89,17900.0,64.0481,64.1008,64.0218,64.0481,17900.0
2015-04-08 15:30:00,72.91,72.94,72.84,72.9,14900.0,64.0657,64.092,64.0042,64.0569,14900.0
2015-04-08 15:40:00,72.89,73.06,72.87,72.95,27200.0,64.0481,64.1975,64.0305,64.1008,27200.0
2015-04-08 15:50:00,72.96,72.97,72.9,72.94,55500.0,64.1096,64.1184,64.0569,64.092,55500.0
2015-04-09 09:30:00,72.95,73.3,72.74,73.22,14200.0,64.1008,64.4084,63.9163,64.3381,14200.0
2015-04-09 09:40:00,73.21,73.38,73.16,73.24,56100.0,64.3293,64.4787,64.2854,64.3557,56100.0
2015-04-09 09:50:00,73.23,73.35,73.13,73.34,10000.0,64.3469,64.4523,64.259,64.4435,10000.0
2015-04-09 10:00:00,73.33,73.33,73.17,73.28,5800.0,64.4347,64.4347,64.2941,64.3908,5800.0
2015-04-09 10:10:00,73.27,73.27,73.15,73.16,5000.0,64.382,64.382,64.2766,64.2854,5000.0
2015-04-09 10:20:00,73.19,73.2,73.04,73.16,17200.0,64.3117,64.3205,64.1799,64.2854,17200.0
2015-04-09 10:30:00,73.21,73.27,73.2,73.27,1900.0,64.3293,64.382,64.3205,64.382,1900.0
2015-04-09 10:40:00,73.25,73.25,73.13,73.19,6600.0,64.3644,64.3644,64.259,64.3117,6600.0
2015-04-09 10:50:00,73.17,73.17,73.04,73.13,2900.0,64.2941,64.2941,64.1799,64.259,2900.0
2015-04-09 11:00:00,73.14,73.14,72.97,72.98,4300.0,64.2678,64.2678,64.1184,64.1272,4300.0
2015-04-09 11:10:00,72.97,73.07,72.93,72.98,21900.0,64.1184,64.2063,64.0833,64.1272,21900.0
2015-04-09 11:20:00,72.97,73.09,72.92,73.07,20600.0,64.1184,64.2239,64.0745,64.2063,20600.0
2015-04-09 11:30:00,73.09,73.21,73.09,73.2,2100.0,64.2239,64.3293,64.2239,64.3205,2100.0
2015-04-09 11:40:00,73.26,73.38,73.25,73.35,6300.0,64.3732,64.4787,64.3644,64.4523,6300.0
2015-04-09 11:50:00,73.34,73.42,73.31,73.31,4400.0,64.4435,64.5138,64.4172,64.4172,4400.0
2015-04-09 12:00:00,73.32,73.34,73.3,73.32,7100.0,64.426,64.4435,64.4084,64.426,7100.0
2015-04-09 12:10:00,73.32,73.35,73.31,73.33,4700.0,64.426,64.4523,64.4172,64.4347,4700.0
2015-04-09 12:20:00,73.32,73.34,73.3,73.32,20900.0,64.426,64.4435,64.4084,64.426,20900.0
2015-04-09 12:30:00,73.32,73.46,73.3,73.44,39600.0,64.426,64.549,64.4084,64.5314,39600.0
2015-04-09 12:40:00,73.47,73.59,73.45,73.56,4300.0,64.5578,64.6632,64.5402,64.6368,4300.0
2015-04-09 12:50:00,73.55,73.71,73.54,73.67,2600.0,64.6281,64.7686,64.6193,64.7335,2600.0
2015-04-09 13:00:00,73.73,73.73,73.63,73.63,5800.0,64.7862,64.7862,64.6983,64.6983,5800.0
2015-04-09 13:10:00,73.67,73.76,73.66,73.73,5600.0,64.7335,64.8126,64.7247,64.7862,5600.0
2015-04-09 13:20:00,73.76,73.82,73.73,73.79,11600.0,64.8126,64.8653,64.7862,64.8389,11600.0
2015-04-09 13:30:00,73.78,73.78,73.5,73.5,6700.0,64.8302,64.8302,64.5841,64.5841,6700.0
2015-04-09 13:40:00,73.44,73.51,73.4,73.5,1500.0,64.5314,64.5929,64.4962,64.5841,1500.0
2015-04-09 13:50:00,73.5,73.53,73.46,73.51,2900.0,64.5841,64.6105,64.549,64.5929,2900.0
2015-04-09 14:00:00,73.52,73.6,73.5,73.51,3600.0,64.6017,64.672,64.5841,64.5929,3600.0
2015-04-09 14:10:00,73.52,73.55,73.47,73.47,2400.0,64.6017,64.6281,64.5578,64.5578,2400.0
2015-04-09 14:20:00,73.48,73.5,73.37,73.47,3400.0,64.5665,64.5841,64.4699,64.5578,3400.0
2015-04-09 14:30:00,73.47,73.54,73.44,73.48,13200.0,64.5578,64.6193,64.5314,64.5665,13200.0
2015-04-09 14:40:00,73.53,73.56,73.48,73.52,54200.0,64.6105,64.6368,64.5665,64.6017,54200.0
2015-04-09 14:50:00,73.5,73.71,73.5,73.71,4800.0,64.5841,64.7686,64.5841,64.7686,4800.0
2015-04-09 15:00:00,73.7,73.82,73.7,73.78,5700.0,64.7599,64.8653,64.7599,64.8302,5700.0
2015-04-09 15:10:00,73.78,73.92,73.76,73.87,9700.0,64.8302,64.9532,64.8126,64.9092,9700.0
2015-04-09 15:20:00,73.9,73.9,73.78,73.81,5500.0,64.9356,64.9356,64.8302,64.8565,5500.0
2015-04-09 15:30:00,73.84,73.87,73.73,73.73,15000.0,64.8829,64.9092,64.7862,64.7862,15000.0
2015-04-09 15:40:00,73.73,73.78,73.6,73.68,19500.0,64.7862,64.8302,64.672,64.7423,19500.0
2015-04-09 15:50:00,73.69,73.85,73.62,73.84,58000.0,64.7511,64.8917,64.6896,64.8829,58000.0
2015-04-10 09:30:00,73.92,74.15,73.92,74.15,7800.0,64.9532,65.1553,64.9532,65.1553,7800.0
2015-04-10 09:40:00,74.08,74.17,73.68,73.82,13200.0,65.0938,65.1728,64.7423,64.8653,13200.0
2015-04-10 09:50:00,73.82,74.0,73.8,74.0,3100.0,64.8653,65.0235,64.8477,65.0235,3100.0
2015-04-10 10:00:00,74.0,74.18,74.0,74.11,4900.0,65.0235,65.1816,65.0235,65.1201,4900.0
2015-04-10 10:10:00,74.08,74.23,73.93,74.07,40600.0,65.0938,65.2256,64.962,65.085,40600.0
2015-04-10 10:20:00,74.09,74.2,74.01,74.03,29000.0,65.1025,65.1992,65.0323,65.0498,29000.0
2015-04-10 10:30:00,74.07,74.34,74.06,74.31,26000.0,65.085,65.3222,65.0762,65.2959,26000.0
2015-04-10 10:40:00,74.29,74.35,74.29,74.35,4300.0,65.2783,65.331,65.2783,65.331,4300.0
2015-04-10 10:50:00,74.34,74.47,74.34,74.45,7600.0,65.3222,65.4365,65.3222,65.4189,7600.0
2015-04-10 11:00:00,74.43,74.46,74.38,74.46,5200.0,65.4013,65.4277,65.3574,65.4277,5200.0
2015-04-10 11:10:00,74.44,74.51,74.42,74.42,10800.0,65.4101,65.4716,65.3925,65.3925,10800.0
2015-04-10 11:20:00,74.42,74.55,74.41,74.45,7000.0,65.3925,65.5067,65.3837,65.4189,7000.0
2015-04-10 11:30:00,74.45,74.57,74.45,74.57,4500.0,65.4189,65.5243,65.4189,65.5243,4500.0
2015-04-10 11:40:00,74.58,74.69,74.57,74.63,6900.0,65.5331,65.6298,65.5243,65.577,6900.0
2015-04-10 11:50:00,74.66,74.74,74.62,74.74,7800.0,65.6034,65.6737,65.5683,65.6737,7800.0
2015-04-10 12:00:00,74.72,74.75,74.64,74.71,9400.0,65.6561,65.6825,65.5858,65.6473,9400.0
2015-04-10 12:10:00,74.71,74.78,74.7,74.78,18100.0,65.6473,65.7088,65.6386,65.7088,18100.0
2015-04-10 12:20:00,74.76,74.94,74.74,74.89,19400.0,65.6913,65.8494,65.6737,65.8055,19400.0
2015-04-10 12:30:00,74.91,75.01,74.89,74.92,21100.0,65.8231,65.9109,65.8055,65.8319,21100.0
2015-04-10 12:40:00,74.9,75.02,74.9,74.94,6700.0,65.8143,65.9197,65.8143,65.8494,6700.0
2015-04-10 12:50:00,74.94,75.01,74.9,75.01,12200.0,65.8494,65.9109,65.8143,65.9109,12200.0
2015-04-10 13:00:00,75.0,75.03,74.98,75.02,5200.0,65.9022,65.9285,65.8846,65.9197,5200.0
2015-04-10 13:10:00,75.02,75.04,74.92,75.0,7500.0,65.9197,65.9373,65.8319,65.9022,7500.0
2015-04-10 13:20:00,74.96,75.03,74.95,74.95,8700.0,65.867,65.9285,65.8582,65.8582,8700.0
2015-04-10 13:30:00,74.93,74.97,74.9,74.95,9000.0,65.8407,65.8758,65.8143,65.8582,9000.0
2015-04-10 13:40:00,74.95,75.02,74.94,74.96,14800.0,65.8582,65.9197,65.8494,65.867,14800.0
2015-04-10 13:50:00,74.97,74.98,74.91,74.97,12100.0,65.8758,65.8846,65.8231,65.8758,12100.0
2015-04-10 14:00:00,74.97,75.01,74.92,74.98,9800.0,65.8758,65.9109,65.8319,65.8846,9800.0
2015-04-10 14:10:00,74.95,75.02,74.92,74.95,10500.0,65.8582,65.9197,65.8319,65.8582,10500.0
2015-04-10 14:20:00,74.94,74.95,74.74,74.77,10200.0,65.8494,65.8582,65.6737,65.7001,10200.0
2015-04-10 14:30:00,74.76,74.76,74.63,74.65,7400.0,65.6913,65.6913,65.577,65.5946,7400.0
2015-04-10 14:40:00,74.69,74.77,74.66,74.66,6400.0,65.6298,65.7001,65.6034,65.6034,6400.0
2015-04-10 14:50:00,74.65,74.65,74.55,74.61,8800.0,65.5946,65.5946,65.5067,65.5595,8800.0
2015-04-10 15:00:00,74.59,74.79,74.58,74.76,14900.0,65.5419,65.7176,65.5331,65.6913,14900.0
2015-04-10 15:10:00,74.78,74.81,74.7,74.71,9300.0,65.7088,65.7352,65.6386,65.6473,9300.0
2015-04-10 15:20:00,74.7,74.84,74.68,74.84,25500.0,65.6386,65.7616,65.621,65.7616,25500.0
2015-04-10 15:30:00,74.84,74.85,74.78,74.82,16000.0,65.7616,65.7704,65.7088,65.744,16000.0
2015-04-10 15:40:00,74.84,74.89,74.76,74.81,27100.0,65.7616,65.8055,65.6913,65.7352,27100.0
2015-04-10 15:50:00,74.79,74.92,74.76,74.83,47800.0,65.7176,65.8319,65.6913,65.7528,47800.0
2015-04-13 09:30:00,74.78,74.94,74.54,74.93,12600.0,65.7088,65.8494,65.498,65.8407,12600.0
2015-04-13 09:40:00,74.92,75.01,74.71,74.83,17900.0,65.8319,65.9109,65.6473,65.7528,17900.0
2015-04-13 09:50:00,74.82,75.1,74.82,74.86,15600.0,65.744,65.99,65.744,65.7791,15600.0
2015-04-13 10:00:00,74.86,75.02,74.8,74.88,12700.0,65.7791,65.9197,65.7264,65.7967,12700.0
2015-04-13 10:10:00,74.92,74.96,74.88,74.93,9400.0,65.8319,65.867,65.7967,65.8407,9400.0
2015-04-13 10:20:00,74.93,74.94,74.91,74.91,10500.0,65.8407,65.8494,65.8231,65.8231,10500.0
2015-04-13 10:30:00,74.91,75.03,74.91,74.96,11500.0,65.8231,65.9285,65.8231,65.867,11500.0
2015-04-13 10:40:00,74.94,75.19,74.94,75.19,19500.0,65.8494,66.0691,65.8494,66.0691,19500.0
2015-04-13 10:50:00,75.16,75.22,75.0,75.0,11500.0,66.0428,66.0955,65.9022,65.9022,11500.0
2015-04-13 11:00:00,75.01,75.15,74.97,75.02,12500.0,65.9109,66.034,65.8758,65.9197,12500.0
2015-04-13 11:10:00,75.0,75.04,74.99,74.99,11700.0,65.9022,65.9373,65.8934,65.8934,11700.0
2015-04-13 11:20:00,74.98,75.18,74.97,75.13,15600.0,65.8846,66.0603,65.8758,66.0164,15600.0
2015-04-13 11:30:00,75.08,75.14,75.07,75.11,10400.0,65.9725,66.0252,65.9637,65.9988,10400.0
2015-04-13 11:40:00,75.11,75.14,74.98,75.02,6300.0,65.9988,66.0252,65.8846,65.9197,6300.0
2015-04-13 11:50:00,75.04,75.04,74.98,75.0,9200.0,65.9373,65.9373,65.8846,65.9022,9200.0
2015-04-13 12:00:00,75.01,75.04,74.99,75.0,7000.0,65.9109,65.9373,65.8934,65.9022,7000.0
2015-04-13 12:10:00,74.98,75.05,74.97,75.0,6400.0,65.8846,65.9461,65.8758,65.9022,6400.0
2015-04-13 12:20:00,75.0,75.01,74.97,74.97,10200.0,65.9022,65.9109,65.8758,65.8758,10200.0
2015-04-13 12:30:00,74.95,75.06,74.95,75.01,8700.0,65.8582,65.9549,65.8582,65.9109,8700.0
2015-04-13 12:40:00,74.97,75.03,74.94,75.0,11100.0,65.8758,65.9285,65.8494,65.9022,11100.0
2015-04-13 12:50:00,75.0,75.03,74.99,75.02,5500.0,65.9022,65.9285,65.8934,65.9197,5500.0
2015-04-13 13:00:00,75.01,75.07,74.99,75.01,10700.0,65.9109,65.9637,65.8934,65.9109,10700.0
2015-04-13 13:10:00,75.0,75.03,74.98,75.0,15900.0,65.9022,65.9285,65.8846,65.9022,15900.0
2015-04-13 13:20:00,75.0,75.0,74.88,74.88,13000.0,65.9022,65.9022,65.7967,65.7967,13000.0
2015-04-13 13:30:00,74.84,74.84,74.77,74.77,6200.0,65.7616,65.7616,65.7001,65.7001,6200.0
2015-04-13 13:40:00,74.76,74.81,74.64,74.72,17300.0,65.6913,65.7352,65.5858,65.6561,17300.0
2015-04-13 13:50:00,74.72,74.79,74.7,74.77,9900.0,65.6561,65.7176,65.6386,65.7001,9900.0
2015-04-13 14:00:00,74.76,74.77,74.73,74.75,6700.0,65.6913,65.7001,65.6649,65.6825,6700.0
2015-04-13 14:10:00,74.78,74.81,74.73,74.73,6500.0,65.7088,65.7352,65.6649,65.6649,6500.0
2015-04-13 14:20:00,74.75,74.77,74.73,74.75,8100.0,65.6825,65.7001,65.6649,65.6825,8100.0
2015-04-13 14:30:00,74.73,74.83,74.72,74.8,6500.0,65.6649,65.7528,65.6561,65.7264,6500.0
2015-04-13 14:40:00,74.8,74.84,74.75,74.84,12600.0,65.7264,65.7616,65.6825,65.7616,12600.0
2015-04-13 14:50:00,74.8,74.86,74.74,74.8,9300.0,65.7264,65.7791,65.6737,65.7264,9300.0
2015-04-13 15:00:00,74.83,74.98,74.78,74.98,14600.0,65.7528,65.8846,65.7088,65.8846,14600.0
2015-04-13 15:10:00,74.98,74.98,74.89,74.91,11700.0,65.8846,65.8846,65.8055,65.8231,11700.0
2015-04-13 15:20:00,74.9,74.92,74.75,74.78,12200.0,65.8143,65.8319,65.6825,65.7088,12200.0
2015-04-13 15:30:00,74.78,74.84,74.76,74.79,19200.0,65.7088,65.7616,65.6913,65.7176,19200.0
2015-04-13 15:40:00,74.77,74.84,74.74,74.75,23300.0,65.7001,65.7616,65.6737,65.6825,23300.0
2015-04-13 15:50:00,74.75,74.83,74.68,74.76,59400.0,65.6825,65.7528,65.621,65.6913,59400.0
2015-04-14 09:30:00,74.74,74.74,74.07,74.09,97100.0,65.6737,65.6737,65.085,65.1025,97100.0
2015-04-14 09:40:00,74.09,74.18,73.47,73.53,33900.0,65.1025,65.1816,64.5578,64.6105,33900.0
2015-04-14 09:50:00,73.59,73.62,73.22,73.23,20300.0,64.6632,64.6896,64.3381,64.3469,20300.0
2015-04-14 10:00:00,73.21,73.31,73.06,73.06,26400.0,64.3293,64.4172,64.1975,64.1975,26400.0
2015-04-14 10:10:00,73.1,73.27,73.09,73.09,8200.0,64.2326,64.382,64.2239,64.2239,8200.0
2015-04-14 10:20:00,73.1,73.13,73.02,73.13,11000.0,64.2326,64.259,64.1623,64.259,11000.0
2015-04-14 10:30:00,73.11,73.22,73.1,73.22,8400.0,64.2414,64.3381,64.2326,64.3381,8400.0
2015-04-14 10:40:00,73.22,73.36,73.19,73.36,9700.0,64.3381,64.4611,64.3117,64.4611,9700.0
2015-04-14 10:50:00,73.39,73.49,73.36,73.49,10400.0,64.4875,64.5753,64.4611,64.5753,10400.0
2015-04-14 11:00:00,73.47,73.67,73.45,73.66,12800.0,64.5578,64.7335,64.5402,64.7247,12800.0
2015-04-14 11:10:00,73.67,73.77,73.64,73.65,17200.0,64.7335,64.8214,64.7071,64.7159,17200.0
2015-04-14 11:20:00,73.65,73.79,73.63,73.76,9400.0,64.7159,64.8389,64.6983,64.8126,9400.0
2015-04-14 11:30:00,73.74,73.74,73.6,73.61,14100.0,64.795,64.795,64.672,64.6808,14100.0
2015-04-14 11:40:00,73.59,73.63,73.57,73.63,9100.0,64.6632,64.6983,64.6456,64.6983,9100.0
2015-04-14 11:50:00,73.6,73.66,73.59,73.64,5800.0,64.672,64.7247,64.6632,64.7071,5800.0
2015-04-14 12:00:00,73.64,73.71,73.62,73.7,7100.0,64.7071,64.7686,64.6896,64.7599,7100.0
2015-04-14 12:10:00,73.7,73.73,73.66,73.7,11700.0,64.7599,64.7862,64.7247,64.7599,11700.0
2015-04-14 12:20:00,73.7,73.71,73.67,73.7,8800.0,64.7599,64.7686,64.7335,64.7599,8800.0
2015-04-14 12:30:00,73.71,73.8,73.71,73.77,4200.0,64.7686,64.8477,64.7686,64.8214,4200.0
2015-04-14 12:40:00,73.75,73.75,73.57,73.57,3800.0,64.8038,64.8038,64.6456,64.6456,3800.0
2015-04-14 12:50:00,73.59,73.67,73.58,73.64,10200.0,64.6632,64.7335,64.6544,64.7071,10200.0
2015-04-14 13:00:00,73.65,73.65,73.53,73.53,10100.0,64.7159,64.7159,64.6105,64.6105,10100.0
2015-04-14 13:10:00,73.52,73.53,73.44,73.52,9600.0,64.6017,64.6105,64.5314,64.6017,9600.0
2015-04-14 13:20:00,73.52,73.64,73.52,73.59,7400.0,64.6017,64.7071,64.6017,64.6632,7400.0
2015-04-14 13:30:00,73.58,73.58,73.47,73.48,3900.0,64.6544,64.6544,64.5578,64.5665,3900.0
2015-04-14 13:40:00,73.48,73.5,73.36,73.36,9800.0,64.5665,64.5841,64.4611,64.4611,9800.0
2015-04-14 13:50:00,73.36,73.44,73.33,73.42,8400.0,64.4611,64.5314,64.4347,64.5138,8400.0
2015-04-14 14:00:00,73.42,73.49,73.36,73.49,7400.0,64.5138,64.5753,64.4611,64.5753,7400.0
2015-04-14 14:10:00,73.5,73.6,73.4,73.6,9500.0,64.5841,64.672,64.4962,64.672,9500.0
2015-04-14 14:20:00,73.6,73.6,73.5,73.58,9300.0,64.672,64.672,64.5841,64.6544,9300.0
2015-04-14 14:30:00,73.58,73.59,73.55,73.55,14100.0,64.6544,64.6632,64.6281,64.6281,14100.0
2015-04-14 14:40:00,73.55,73.66,73.54,73.66,7000.0,64.6281,64.7247,64.6193,64.7247,7000.0
2015-04-14 14:50:00,73.64,73.64,73.55,73.62,6700.0,64.7071,64.7071,64.6281,64.6896,6700.0
2015-04-14 15:00:00,73.61,73.69,73.6,73.62,39000.0,64.6808,64.7511,64.672,64.6896,39000.0
2015-04-14 15:10:00,73.62,73.65,73.61,73.64,10600.0,64.6896,64.7159,64.6808,64.7071,10600.0
2015-04-14 15:20:00,73.64,73.66,73.6,73.63,15300.0,64.7071,64.7247,64.672,64.6983,15300.0
2015-04-14 15:30:00,73.63,73.75,73.63,73.74,28900.0,64.6983,64.8038,64.6983,64.795,28900.0
2015-04-14 15:40:00,73.73,73.85,73.73,73.85,45100.0,64.7862,64.8917,64.7862,64.8917,45100.0
2015-04-14 15:50:00,73.86,73.9,73.74,73.76,86900.0,64.9004,64.9356,64.795,64.8126,86900.0
2015-04-15 09:30:00,73.24,73.24,73.01,73.07,66000.0,64.3557,64.3557,64.1536,64.2063,66000.0
2015-04-15 09:40:00,73.06,73.14,73.0,73.1,24000.0,64.1975,64.2678,64.1448,64.2326,24000.0
2015-04-15 09:50:00,73.12,73.23,73.08,73.13,13800.0,64.2502,64.3469,64.2151,64.259,13800.0
2015-04-15 10:00:00,73.14,73.19,73.08,73.15,24200.0,64.2678,64.3117,64.2151,64.2766,24200.0
2015-04-15 10:10:00,73.14,73.2,73.04,73.06,22700.0,64.2678,64.3205,64.1799,64.1975,22700.0
2015-04-15 10:20:00,73.06,73.11,73.02,73.06,19200.0,64.1975,64.2414,64.1623,64.1975,19200.0
2015-04-15 10:30:00,73.07,73.24,73.02,73.21,18000.0,64.2063,64.3557,64.1623,64.3293,18000.0
2015-04-15 10:40:00,73.24,73.32,73.15,73.2,24400.0,64.3557,64.426,64.2766,64.3205,24400.0
2015-04-15 10:50:00,73.2,73.27,73.18,73.21,19600.0,64.3205,64.382,64.3029,64.3293,19600.0
2015-04-15 11:00:00,73.17,73.3,73.17,73.28,27000.0,64.2941,64.4084,64.2941,64.3908,27000.0
2015-04-15 11:10:00,73.25,73.27,73.21,73.23,17400.0,64.3644,64.382,64.3293,64.3469,17400.0
2015-04-15 11:20:00,73.23,73.28,73.07,73.13,11600.0,64.3469,64.3908,64.2063,64.259,11600.0
2015-04-15 11:30:00,73.12,73.12,73.03,73.06,8700.0,64.2502,64.2502,64.1711,64.1975,8700.0
2015-04-15 11:40:00,73.03,73.25,73.02,73.25,13900.0,64.1711,64.3644,64.1623,64.3644,13900.0
2015-04-15 11:50:00,73.24,73.27,73.23,73.25,6600.0,64.3557,64.382,64.3469,64.3644,6600.0
2015-04-15 12:00:00,73.25,73.25,73.22,73.25,9900.0,64.3644,64.3644,64.3381,64.3644,9900.0
2015-04-15 12:10:00,73.25,73.31,73.22,73.26,9700.0,64.3644,64.4172,64.3381,64.3732,9700.0
2015-04-15 12:20:00,73.25,73.28,73.14,73.15,22000.0,64.3644,64.3908,64.2678,64.2766,22000.0
2015-04-15 12:30:00,73.14,73.14,73.1,73.13,5900.0,64.2678,64.2678,64.2326,64.259,5900.0
2015-04-15 12:40:00,73.12,73.12,73.08,73.11,9100.0,64.2502,64.2502,64.2151,64.2414,9100.0
2015-04-15 12:50:00,73.12,73.16,73.07,73.12,6900.0,64.2502,64.2854,64.2063,64.2502,6900.0
2015-04-15 13:00:00,73.13,73.19,73.11,73.13,4600.0,64.259,64.3117,64.2414,64.259,4600.0
2015-04-15 13:10:00,73.13,73.21,73.13,73.2,14200.0,64.259,64.3293,64.259,64.3205,14200.0
2015-04-15 13:20:00,73.2,73.24,73.18,73.23,38600.0,64.3205,64.3557,64.3029,64.3469,38600.0
2015-04-15 13:30:00,73.22,73.23,73.18,73.2,14300.0,64.3381,64.3469,64.3029,64.3205,14300.0
2015-04-15 13:40:00,73.19,73.22,73.18,73.2,9600.0,64.3117,64.3381,64.3029,64.3205,9600.0
2015-04-15 13:50:00,73.2,73.22,73.19,73.22,8400.0,64.3205,64.3381,64.3117,64.3381,8400.0
2015-04-15 14:00:00,73.23,73.24,73.21,73.23,9800.0,64.3469,64.3557,64.3293,64.3469,9800.0
2015-04-15 14:10:00,73.22,73.22,73.18,73.19,14700.0,64.3381,64.3381,64.3029,64.3117,14700.0
2015-04-15 14:20:00,73.19,73.23,73.17,73.23,11500.0,64.3117,64.3469,64.2941,64.3469,11500.0
2015-04-15 14:30:00,73.23,73.25,73.17,73.22,13100.0,64.3469,64.3644,64.2941,64.3381,13100.0
2015-04-15 14:40:00,73.21,73.22,73.17,73.19,7700.0,64.3293,64.3381,64.2941,64.3117,7700.0
2015-04-15 14:50:00,73.18,73.2,73.15,73.15,10500.0,64.3029,64.3205,64.2766,64.2766,10500.0
2015-04-15 15:00:00,73.16,73.25,73.16,73.2,15200.0,64.2854,64.3644,64.2854,64.3205,15200.0
2015-04-15 15:10:00,73.2,73.2,73.13,73.17,11400.0,64.3205,64.3205,64.259,64.2941,11400.0
2015-04-15 15:20:00,73.18,73.21,73.16,73.19,13800.0,64.3029,64.3293,64.2854,64.3117,13800.0
2015-04-15 15:30:00,73.2,73.21,73.15,73.16,22100.0,64.3205,64.3293,64.2766,64.2854,22100.0
2015-04-15 15:40:00,73.15,73.16,73.04,73.04,26800.0,64.2766,64.2854,64.1799,64.1799,26800.0
2015-04-15 15:50:00,73.04,73.08,73.0,73.02,46200.0,64.1799,64.2151,64.1448,64.1623,46200.0
2015-04-16 09:30:00,73.12,73.13,72.69,73.06,18700.0,64.2502,64.259,63.8724,64.1975,18700.0
2015-04-16 09:40:00,73.1,73.15,72.97,73.0,9500.0,64.2326,64.2766,64.1184,64.1448,9500.0
2015-04-16 09:50:00,72.99,73.0,72.82,72.99,6800.0,64.136,64.1448,63.9866,64.136,6800.0
2015-04-16 10:00:00,72.99,73.05,72.98,73.02,15500.0,64.136,64.1887,64.1272,64.1623,15500.0
2015-04-16 10:10:00,73.02,73.05,72.93,72.98,8600.0,64.1623,64.1887,64.0833,64.1272,8600.0
2015-04-16 10:20:00,72.98,73.0,72.88,72.88,6100.0,64.1272,64.1448,64.0393,64.0393,6100.0
2015-04-16 10:30:00,72.89,72.9,72.78,72.81,7500.0,64.0481,64.0569,63.9515,63.9778,7500.0
2015-04-16 10:40:00,72.82,72.84,72.76,72.84,5500.0,63.9866,64.0042,63.9339,64.0042,5500.0
2015-04-16 10:50:00,72.8,72.84,72.76,72.82,8300.0,63.969,64.0042,63.9339,63.9866,8300.0
2015-04-16 11:00:00,72.82,72.82,72.74,72.78,5800.0,63.9866,63.9866,63.9163,63.9515,5800.0
2015-04-16 11:10:00,72.78,72.84,72.77,72.82,5100.0,63.9515,64.0042,63.9427,63.9866,5100.0
2015-04-16 11:20:00,72.81,72.86,72.77,72.8,5900.0,63.9778,64.0218,63.9427,63.969,5900.0
2015-04-16 11:30:00,72.81,72.85,72.8,72.82,4600.0,63.9778,64.013,63.969,63.9866,4600.0
2015-04-16 11:40:00,72.81,72.81,72.74,72.79,4800.0,63.9778,63.9778,63.9163,63.9602,4800.0
2015-04-16 11:50:00,72.8,72.8,72.73,72.74,6200.0,63.969,63.969,63.9075,63.9163,6200.0
2015-04-16 12:00:00,72.74,72.8,72.74,72.8,5300.0,63.9163,63.969,63.9163,63.969,5300.0
2015-04-16 12:10:00,72.8,72.8,72.73,72.74,5000.0,63.969,63.969,63.9075,63.9163,5000.0
2015-04-16 12:20:00,72.74,72.8,72.74,72.77,3800.0,63.9163,63.969,63.9163,63.9427,3800.0
2015-04-16 12:30:00,72.78,72.79,72.65,72.65,14300.0,63.9515,63.9602,63.8372,63.8372,14300.0
2015-04-16 12:40:00,72.64,72.76,72.6,72.73,13500.0,63.8284,63.9339,63.7933,63.9075,13500.0
2015-04-16 12:50:00,72.69,72.77,72.68,72.73,7400.0,63.8724,63.9427,63.8636,63.9075,7400.0
2015-04-16 13:00:00,72.73,72.75,72.64,72.64,7700.0,63.9075,63.9251,63.8284,63.8284,7700.0
2015-04-16 13:10:00,72.64,72.64,72.54,72.57,13500.0,63.8284,63.8284,63.7406,63.7669,13500.0
2015-04-16 13:20:00,72.57,72.6,72.43,72.44,9600.0,63.7669,63.7933,63.6439,63.6527,9600.0
2015-04-16 13:30:00,72.42,72.45,72.37,72.38,11200.0,63.6351,63.6615,63.5912,63.6,11200.0
2015-04-16 13:40:00,72.38,72.44,72.38,72.44,8000.0,63.6,63.6527,63.6,63.6527,8000.0
2015-04-16 13:50:00,72.45,72.49,72.44,72.46,8100.0,63.6615,63.6966,63.6527,63.6703,8100.0
2015-04-16 14:00:00,72.46,72.51,72.46,72.49,6000.0,63.6703,63.7142,63.6703,63.6966,6000.0
2015-04-16 14:10:00,72.5,72.55,72.5,72.53,15100.0,63.7054,63.7494,63.7054,63.7318,15100.0
2015-04-16 14:20:00,72.53,72.55,72.51,72.53,7500.0,63.7318,63.7494,63.7142,63.7318,7500.0
2015-04-16 14:30:00,72.53,72.54,72.46,72.49,9900.0,63.7318,63.7406,63.6703,63.6966,9900.0
2015-04-16 14:40:00,72.5,72.54,72.43,72.44,11300.0,63.7054,63.7406,63.6439,63.6527,11300.0
2015-04-16 14:50:00,72.44,72.46,72.37,72.38,19200.0,63.6527,63.6703,63.5912,63.6,19200.0
2015-04-16 15:00:00,72.38,72.39,72.28,72.3,52800.0,63.6,63.6088,63.5121,63.5297,52800.0
2015-04-16 15:10:00,72.31,72.36,72.3,72.34,35700.0,63.5385,63.5824,63.5297,63.5648,35700.0
2015-04-16 15:20:00,72.34,72.34,72.18,72.18,35900.0,63.5648,63.5648,63.4242,63.4242,35900.0
2015-04-16 15:30:00,72.17,72.47,72.17,72.47,31900.0,63.4155,63.6791,63.4155,63.6791,31900.0
2015-04-16 15:40:00,72.45,72.45,72.28,72.3,50000.0,63.6615,63.6615,63.5121,63.5297,50000.0
2015-04-16 15:50:00,72.29,72.29,72.22,72.25,67700.0,63.5209,63.5209,63.4594,63.4857,67700.0
2015-04-17 09:30:00,71.9,72.01,71.6,72.01,25800.0,63.1782,63.2749,62.9146,63.2749,25800.0
2015-04-17 09:40:00,72.0,72.01,71.29,71.69,18100.0,63.2661,63.2749,62.6422,62.9937,18100.0
2015-04-17 09:50:00,71.72,71.88,71.68,71.68,12000.0,63.02,63.1606,62.9849,62.9849,12000.0
2015-04-17 10:00:00,71.65,71.7,71.43,71.55,25100.0,62.9585,63.0025,62.7652,62.8707,25100.0
2015-04-17 10:10:00,71.54,71.65,71.53,71.55,18600.0,62.8619,62.9585,62.8531,62.8707,18600.0
2015-04-17 10:20:00,71.53,71.65,71.47,71.63,7600.0,62.8531,62.9585,62.8004,62.941,7600.0
2015-04-17 10:30:00,71.62,71.74,71.6,71.6,15900.0,62.9322,63.0376,62.9146,62.9146,15900.0
2015-04-17 10:40:00,71.63,71.64,71.55,71.55,9800.0,62.941,62.9497,62.8707,62.8707,9800.0
2015-04-17 10:50:00,71.54,71.6,71.48,71.52,25600.0,62.8619,62.9146,62.8092,62.8443,25600.0
2015-04-17 11:00:00,71.53,71.56,71.45,71.54,13100.0,62.8531,62.8794,62.7828,62.8619,13100.0
2015-04-17 11:10:00,71.59,71.65,71.55,71.65,8900.0,62.9058,62.9585,62.8707,62.9585,8900.0
2015-04-17 11:20:00,71.65,71.86,71.65,71.84,22000.0,62.9585,63.1431,62.9585,63.1255,22000.0
2015-04-17 11:30:00,71.82,71.85,71.76,71.8,5200.0,63.1079,63.1343,63.0552,63.0903,5200.0
2015-04-17 11:40:00,71.81,71.84,71.76,71.78,10900.0,63.0991,63.1255,63.0552,63.0728,10900.0
2015-04-17 11:50:00,71.77,71.81,71.76,71.77,11400.0,63.064,63.0991,63.0552,63.064,11400.0
2015-04-17 12:00:00,71.81,71.84,71.79,71.84,5800.0,63.0991,63.1255,63.0815,63.1255,5800.0
2015-04-17 12:10:00,71.8,71.98,71.78,71.92,14400.0,63.0903,63.2485,63.0728,63.1958,14400.0
2015-04-17 12:20:00,71.92,72.01,71.84,71.84,22800.0,63.1958,63.2749,63.1255,63.1255,22800.0
2015-04-17 12:30:00,71.85,71.94,71.84,71.94,4700.0,63.1343,63.2134,63.1255,63.2134,4700.0
2015-04-17 12:40:00,71.92,71.97,71.92,71.96,8500.0,63.1958,63.2397,63.1958,63.2309,8500.0
2015-04-17 12:50:00,71.97,71.98,71.89,71.94,11300.0,63.2397,63.2485,63.1694,63.2134,11300.0
2015-04-17 13:00:00,71.93,71.95,71.91,71.93,5100.0,63.2046,63.2221,63.187,63.2046,5100.0
2015-04-17 13:10:00,71.94,71.96,71.9,71.94,15900.0,63.2134,63.2309,63.1782,63.2134,15900.0
2015-04-17 13:20:00,71.95,71.97,71.94,71.96,6600.0,63.2221,63.2397,63.2134,63.2309,6600.0
2015-04-17 13:30:00,71.96,71.96,71.89,71.92,5200.0,63.2309,63.2309,63.1694,63.1958,5200.0
2015-04-17 13:40:00,71.91,71.91,71.86,71.88,6400.0,63.187,63.187,63.1431,63.1606,6400.0
2015-04-17 13:50:00,71.89,71.91,71.74,71.74,7500.0,63.1694,63.187,63.0376,63.0376,7500.0
2015-04-17 14:00:00,71.74,71.8,71.72,71.73,8500.0,63.0376,63.0903,63.02,63.0288,8500.0
2015-04-17 14:10:00,71.72,71.73,71.66,71.7,18800.0,63.02,63.0288,62.9673,63.0025,18800.0
2015-04-17 14:20:00,71.71,71.78,71.7,71.74,8600.0,63.0113,63.0728,63.0025,63.0376,8600.0
2015-04-17 14:30:00,71.75,71.75,71.6,71.68,13000.0,63.0464,63.0464,62.9146,62.9849,13000.0
2015-04-17 14:40:00,71.68,71.71,71.57,71.58,9400.0,62.9849,63.0113,62.8882,62.897,9400.0
2015-04-17 14:50:00,71.57,71.63,71.56,71.61,14200.0,62.8882,62.941,62.8794,62.9234,14200.0
2015-04-17 15:00:00,71.62,71.64,71.6,71.61,15200.0,62.9322,62.9497,62.9146,62.9234,15200.0
2015-04-17 15:10:00,71.61,71.67,71.6,71.61,27900.0,62.9234,62.9761,62.9146,62.9234,27900.0
2015-04-17 15:20:00,71.63,71.65,71.6,71.64,23200.0,62.941,62.9585,62.9146,62.9497,23200.0
2015-04-17 15:30:00,71.64,71.86,71.64,71.81,50700.0,62.9497,63.1431,62.9497,63.0991,50700.0
2015-04-17 15:40:00,71.82,71.93,71.81,71.86,29600.0,63.1079,63.2046,63.0991,63.1431,29600.0
2015-04-17 15:50:00,71.85,71.93,71.85,71.88,48600.0,63.1343,63.2046,63.1343,63.1606,48600.0
2015-04-20 09:30:00,72.32,72.7,72.32,72.46,12500.0,63.5473,63.8812,63.5473,63.6703,12500.0
2015-04-20 09:40:00,72.47,72.66,72.46,72.64,4700.0,63.6791,63.846,63.6703,63.8284,4700.0
2015-04-20 09:50:00,72.65,72.67,72.41,72.41,11000.0,63.8372,63.8548,63.6263,63.6263,11000.0
2015-04-20 10:00:00,72.5,72.54,72.32,72.32,6300.0,63.7054,63.7406,63.5473,63.5473,6300.0
2015-04-20 10:10:00,72.32,72.34,72.19,72.22,3400.0,63.5473,63.5648,63.433,63.4594,3400.0
2015-04-20 10:20:00,72.21,72.31,72.15,72.3,10500.0,63.4506,63.5385,63.3979,63.5297,10500.0
2015-04-20 10:30:00,72.3,72.46,72.29,72.43,8700.0,63.5297,63.6703,63.5209,63.6439,8700.0
2015-04-20 10:40:00,72.42,72.5,72.42,72.5,4500.0,63.6351,63.7054,63.6351,63.7054,4500.0
2015-04-20 10:50:00,72.49,72.59,72.48,72.57,9600.0,63.6966,63.7845,63.6878,63.7669,9600.0
2015-04-20 11:00:00,72.56,72.79,72.56,72.77,3700.0,63.7581,63.9602,63.7581,63.9427,3700.0
2015-04-20 11:10:00,72.75,72.81,72.72,72.8,8800.0,63.9251,63.9778,63.8987,63.969,8800.0
2015-04-20 11:20:00,72.84,72.9,72.82,72.9,4800.0,64.0042,64.0569,63.9866,64.0569,4800.0
2015-04-20 11:30:00,72.9,72.94,72.81,72.84,11700.0,64.0569,64.092,63.9778,64.0042,11700.0
2015-04-20 11:40:00,72.84,72.99,72.82,72.98,13500.0,64.0042,64.136,63.9866,64.1272,13500.0
2015-04-20 11:50:00,72.96,73.0,72.88,72.88,20800.0,64.1096,64.1448,64.0393,64.0393,20800.0
2015-04-20 12:00:00,72.88,72.91,72.84,72.84,7000.0,64.0393,64.0657,64.0042,64.0042,7000.0
2015-04-20 12:10:00,72.83,73.0,72.82,73.0,13800.0,63.9954,64.1448,63.9866,64.1448,13800.0
2015-04-20 12:20:00,73.0,73.01,72.97,72.98,3700.0,64.1448,64.1536,64.1184,64.1272,3700.0
2015-04-20 12:30:00,72.97,72.98,72.9,72.91,7400.0,64.1184,64.1272,64.0569,64.0657,7400.0
2015-04-20 12:40:00,72.9,72.95,72.9,72.92,6700.0,64.0569,64.1008,64.0569,64.0745,6700.0
2015-04-20 12:50:00,72.92,72.97,72.92,72.97,6300.0,64.0745,64.1184,64.0745,64.1184,6300.0
2015-04-20 13:00:00,72.97,72.98,72.92,72.92,3200.0,64.1184,64.1272,64.0745,64.0745,3200.0
2015-04-20 13:10:00,72.9,72.94,72.88,72.91,5400.0,64.0569,64.092,64.0393,64.0657,5400.0
2015-04-20 13:20:00,72.91,72.92,72.88,72.92,4400.0,64.0657,64.0745,64.0393,64.0745,4400.0
2015-04-20 13:30:00,72.91,72.92,72.81,72.85,9500.0,64.0657,64.0745,63.9778,64.013,9500.0
2015-04-20 13:40:00,72.85,72.89,72.83,72.89,5700.0,64.013,64.0481,63.9954,64.0481,5700.0
2015-04-20 13:50:00,72.89,72.92,72.85,72.91,9200.0,64.0481,64.0745,64.013,64.0657,9200.0
2015-04-20 14:00:00,72.91,72.92,72.78,72.78,12600.0,64.0657,64.0745,63.9515,63.9515,12600.0
2015-04-20 14:10:00,72.79,72.86,72.75,72.85,9700.0,63.9602,64.0218,63.9251,64.013,9700.0
2015-04-20 14:20:00,72.85,72.91,72.83,72.88,12800.0,64.013,64.0657,63.9954,64.0393,12800.0
2015-04-20 14:30:00,72.88,72.93,72.86,72.92,4900.0,64.0393,64.0833,64.0218,64.0745,4900.0
2015-04-20 14:40:00,72.92,73.05,72.9,73.04,22000.0,64.0745,64.1887,64.0569,64.1799,22000.0
2015-04-20 14:50:00,73.04,73.04,72.98,73.01,8600.0,64.1799,64.1799,64.1272,64.1536,8600.0
2015-04-20 15:00:00,73.01,73.02,72.93,72.98,14600.0,64.1536,64.1623,64.0833,64.1272,14600.0
2015-04-20 15:10:00,72.99,73.02,72.97,73.0,26200.0,64.136,64.1623,64.1184,64.1448,26200.0
2015-04-20 15:20:00,72.99,73.01,72.89,72.91,22400.0,64.136,64.1536,64.0481,64.0657,22400.0
2015-04-20 15:30:00,72.9,73.0,72.9,72.92,26100.0,64.0569,64.1448,64.0569,64.0745,26100.0
2015-04-20 15:40:00,72.91,72.96,72.82,72.87,47500.0,64.0657,64.1096,63.9866,64.0305,47500.0
2015-04-20 15:50:00,72.89,72.95,72.87,72.92,54200.0,64.0481,64.1008,64.0305,64.0745,54200.0
2015-04-21 09:30:00,73.14,73.54,73.02,73.5,20000.0,64.2678,64.6193,64.1623,64.5841,20000.0
2015-04-21 09:40:00,73.42,73.51,73.22,73.24,10800.0,64.5138,64.5929,64.3381,64.3557,10800.0
2015-04-21 09:50:00,73.24,73.29,73.13,73.24,41200.0,64.3557,64.3996,64.259,64.3557,41200.0
2015-04-21 10:00:00,73.24,73.26,73.14,73.17,21400.0,64.3557,64.3732,64.2678,64.2941,21400.0
2015-04-21 10:10:00,73.18,73.25,73.05,73.16,13400.0,64.3029,64.3644,64.1887,64.2854,13400.0
2015-04-21 10:20:00,73.16,73.2,73.07,73.07,11200.0,64.2854,64.3205,64.2063,64.2063,11200.0
2015-04-21 10:30:00,73.07,73.07,72.97,73.03,15100.0,64.2063,64.2063,64.1184,64.1711,15100.0
2015-04-21 10:40:00,73.04,73.04,72.9,72.97,11200.0,64.1799,64.1799,64.0569,64.1184,11200.0
2015-04-21 10:50:00,72.97,72.97,72.93,72.97,12600.0,64.1184,64.1184,64.0833,64.1184,12600.0
2015-04-21 11:00:00,72.96,73.04,72.93,73.02,13800.0,64.1096,64.1799,64.0833,64.1623,13800.0
2015-04-21 11:10:00,73.02,73.03,72.94,73.02,11800.0,64.1623,64.1711,64.092,64.1623,11800.0
2015-04-21 11:20:00,73.01,73.02,72.94,72.94,10500.0,64.1536,64.1623,64.092,64.092,10500.0
2015-04-21 11:30:00,72.94,73.0,72.93,72.98,9800.0,64.092,64.1448,64.0833,64.1272,9800.0
2015-04-21 11:40:00,72.98,72.98,72.81,72.85,6100.0,64.1272,64.1272,63.9778,64.013,6100.0
2015-04-21 11:50:00,72.83,72.91,72.81,72.88,8600.0,63.9954,64.0657,63.9778,64.0393,8600.0
2015-04-21 12:00:00,72.87,72.9,72.85,72.9,8400.0,64.0305,64.0569,64.013,64.0569,8400.0
2015-04-21 12:10:00,72.91,72.92,72.88,72.89,8900.0,64.0657,64.0745,64.0393,64.0481,8900.0
2015-04-21 12:20:00,72.89,72.89,72.78,72.82,12300.0,64.0481,64.0481,63.9515,63.9866,12300.0
2015-04-21 12:30:00,72.81,72.82,72.77,72.8,7400.0,63.9778,63.9866,63.9427,63.969,7400.0
2015-04-21 12:40:00,72.8,72.8,72.76,72.79,5900.0,63.969,63.969,63.9339,63.9602,5900.0
2015-04-21 12:50:00,72.8,72.81,72.77,72.79,12000.0,63.969,63.9778,63.9427,63.9602,12000.0
2015-04-21 13:00:00,72.79,72.85,72.78,72.83,17500.0,63.9602,64.013,63.9515,63.9954,17500.0
2015-04-21 13:10:00,72.84,72.89,72.83,72.86,13600.0,64.0042,64.0481,63.9954,64.0218,13600.0
2015-04-21 13:20:00,72.86,72.88,72.86,72.88,7500.0,64.0218,64.0393,64.0218,64.0393,7500.0
2015-04-21 13:30:00,72.88,72.9,72.84,72.86,9400.0,64.0393,64.0569,64.0042,64.0218,9400.0
2015-04-21 13:40:00,72.85,72.92,72.85,72.91,10600.0,64.013,64.0745,64.013,64.0657,10600.0
2015-04-21 13:50:00,72.92,72.92,72.9,72.91,27900.0,64.0745,64.0745,64.0569,64.0657,27900.0
2015-04-21 14:00:00,72.91,72.92,72.89,72.92,41000.0,64.0657,64.0745,64.0481,64.0745,41000.0
2015-04-21 14:10:00,72.91,72.92,72.9,72.91,21000.0,64.0657,64.0745,64.0569,64.0657,21000.0
2015-04-21 14:20:00,72.9,73.0,72.9,72.99,49200.0,64.0569,64.1448,64.0569,64.136,49200.0
2015-04-21 14:30:00,72.99,73.03,72.9,72.92,15700.0,64.136,64.1711,64.0569,64.0745,15700.0
2015-04-21 14:40:00,72.92,72.99,72.9,72.94,19600.0,64.0745,64.136,64.0569,64.092,19600.0
2015-04-21 14:50:00,72.94,72.97,72.92,72.95,29700.0,64.092,64.1184,64.0745,64.1008,29700.0
2015-04-21 15:00:00,72.96,73.08,72.93,73.08,31700.0,64.1096,64.2151,64.0833,64.2151,31700.0
2015-04-21 15:10:00,73.08,73.11,73.04,73.06,40700.0,64.2151,64.2414,64.1799,64.1975,40700.0
2015-04-21 15:20:00,73.05,73.06,72.97,72.97,25300.0,64.1887,64.1975,64.1184,64.1184,25300.0
2015-04-21 15:30:00,72.96,73.11,72.92,73.09,31400.0,64.1096,64.2414,64.0745,64.2239,31400.0
2015-04-21 15:40:00,73.09,73.14,73.05,73.11,39300.0,64.2239,64.2678,64.1887,64.2414,39300.0
2015-04-21 15:50:00,73.11,73.15,73.01,73.1,140300.0,64.2414,64.2766,64.1536,64.2326,140300.0
2015-04-22 09:30:00,72.63,73.11,72.55,73.05,45600.0,63.8197,64.2414,63.7494,64.1887,45600.0
2015-04-22 09:40:00,73.04,73.1,72.73,72.89,24300.0,64.1799,64.2326,63.9075,64.0481,24300.0
2015-04-22 09:50:00,72.85,73.02,72.82,72.97,10700.0,64.013,64.1623,63.9866,64.1184,10700.0
2015-04-22 10:00:00,72.98,72.98,72.7,72.9,19500.0,64.1272,64.1272,63.8812,64.0569,19500.0
2015-04-22 10:10:00,72.87,72.9,72.68,72.85,22300.0,64.0305,64.0569,63.8636,64.013,22300.0
2015-04-22 10:20:00,72.87,73.0,72.85,72.86,16800.0,64.0305,64.1448,64.013,64.0218,16800.0
2015-04-22 10:30:00,72.83,72.88,72.78,72.81,13400.0,63.9954,64.0393,63.9515,63.9778,13400.0
2015-04-22 10:40:00,72.81,72.98,72.81,72.9,20700.0,63.9778,64.1272,63.9778,64.0569,20700.0
2015-04-22 10:50:00,72.88,72.93,72.79,72.88,8900.0,64.0393,64.0833,63.9602,64.0393,8900.0
2015-04-22 11:00:00,72.89,72.92,72.85,72.87,9400.0,64.0481,64.0745,64.013,64.0305,9400.0
2015-04-22 11:10:00,72.9,73.04,72.85,73.04,19600.0,64.0569,64.1799,64.013,64.1799,19600.0
2015-04-22 11:20:00,73.02,73.04,72.97,72.98,8000.0,64.1623,64.1799,64.1184,64.1272,8000.0
2015-04-22 11:30:00,72.98,73.02,72.96,73.01,13000.0,64.1272,64.1623,64.1096,64.1536,13000.0
2015-04-22 11:40:00,73.01,73.06,72.85,72.88,63500.0,64.1536,64.1975,64.013,64.0393,63500.0
2015-04-22 11:50:00,72.85,73.0,72.82,73.0,26100.0,64.013,64.1448,63.9866,64.1448,26100.0
2015-04-22 12:00:00,73.0,73.06,72.98,73.03,12800.0,64.1448,64.1975,64.1272,64.1711,12800.0
2015-04-22 12:10:00,73.03,73.08,73.0,73.0,7400.0,64.1711,64.2151,64.1448,64.1448,7400.0
2015-04-22 12:20:00,73.0,73.06,72.99,73.0,8600.0,64.1448,64.1975,64.136,64.1448,8600.0
2015-04-22 12:30:00,73.0,73.06,72.98,73.05,11300.0,64.1448,64.1975,64.1272,64.1887,11300.0
2015-04-22 12:40:00,73.04,73.04,72.97,73.01,5400.0,64.1799,64.1799,64.1184,64.1536,5400.0
2015-04-22 12:50:00,73.01,73.11,73.0,73.1,10200.0,64.1536,64.2414,64.1448,64.2326,10200.0
2015-04-22 13:00:00,73.11,73.11,73.03,73.05,6400.0,64.2414,64.2414,64.1711,64.1887,6400.0
2015-04-22 13:10:00,73.06,73.14,73.05,73.05,8800.0,64.1975,64.2678,64.1887,64.1887,8800.0
2015-04-22 13:20:00,73.06,73.22,73.05,73.2,13300.0,64.1975,64.3381,64.1887,64.3205,13300.0
2015-04-22 13:30:00,73.18,73.19,73.1,73.12,6800.0,64.3029,64.3117,64.2326,64.2502,6800.0
2015-04-22 13:40:00,73.12,73.17,73.11,73.11,6000.0,64.2502,64.2941,64.2414,64.2414,6000.0
2015-04-22 13:50:00,73.13,73.21,73.11,73.21,11100.0,64.259,64.3293,64.2414,64.3293,11100.0
2015-04-22 14:00:00,73.2,73.21,73.16,73.2,11700.0,64.3205,64.3293,64.2854,64.3205,11700.0
2015-04-22 14:10:00,73.21,73.23,73.19,73.21,9200.0,64.3293,64.3469,64.3117,64.3293,9200.0
2015-04-22 14:20:00,73.22,73.35,73.21,73.23,14100.0,64.3381,64.4523,64.3293,64.3469,14100.0
2015-04-22 14:30:00,73.23,73.31,73.22,73.28,12800.0,64.3469,64.4172,64.3381,64.3908,12800.0
2015-04-22 14:40:00,73.3,73.44,73.3,73.44,8700.0,64.4084,64.5314,64.4084,64.5314,8700.0
2015-04-22 14:50:00,73.44,73.44,73.31,73.31,13400.0,64.5314,64.5314,64.4172,64.4172,13400.0
2015-04-22 15:00:00,73.3,73.4,73.3,73.34,18600.0,64.4084,64.4962,64.4084,64.4435,18600.0
2015-04-22 15:10:00,73.34,73.34,73.27,73.27,10000.0,64.4435,64.4435,64.382,64.382,10000.0
2015-04-22 15:20:00,73.28,73.38,73.22,73.38,20700.0,64.3908,64.4787,64.3381,64.4787,20700.0
2015-04-22 15:30:00,73.38,73.38,73.28,73.34,23800.0,64.4787,64.4787,64.3908,64.4435,23800.0
2015-04-22 15:40:00,73.34,73.35,73.24,73.24,40100.0,64.4435,64.4523,64.3557,64.3557,40100.0
2015-04-22 15:50:00,73.24,73.28,73.24,73.26,93900.0,64.3557,64.3908,64.3557,64.3732,93900.0
2015-04-23 09:30:00,72.52,72.7,72.3,72.59,59400.0,63.723,63.8812,63.5297,63.7845,59400.0
2015-04-23 09:40:00,72.59,72.75,72.59,72.68,32500.0,63.7845,63.9251,63.7845,63.8636,32500.0
2015-04-23 09:50:00,72.7,72.8,72.63,72.8,34000.0,63.8812,63.969,63.8197,63.969,34000.0
2015-04-23 10:00:00,72.77,72.88,72.69,72.7,35400.0,63.9427,64.0393,63.8724,63.8812,35400.0
2015-04-23 10:10:00,72.69,72.84,72.68,72.74,21500.0,63.8724,64.0042,63.8636,63.9163,21500.0
2015-04-23 10:20:00,72.77,72.89,72.76,72.85,22600.0,63.9427,64.0481,63.9339,64.013,22600.0
2015-04-23 10:30:00,72.85,72.91,72.8,72.91,17400.0,64.013,64.0657,63.969,64.0657,17400.0
2015-04-23 10:40:00,72.92,73.06,72.87,73.06,33600.0,64.0745,64.1975,64.0305,64.1975,33600.0
2015-04-23 10:50:00,73.07,73.08,73.02,73.08,26400.0,64.2063,64.2151,64.1623,64.2151,26400.0
2015-04-23 11:00:00,73.09,73.16,73.02,73.04,17300.0,64.2239,64.2854,64.1623,64.1799,17300.0
2015-04-23 11:10:00,73.02,73.29,73.02,73.29,28300.0,64.1623,64.3996,64.1623,64.3996,28300.0
2015-04-23 11:20:00,73.28,73.42,73.28,73.32,24200.0,64.3908,64.5138,64.3908,64.426,24200.0
2015-04-23 11:30:00,73.33,73.35,73.27,73.34,20700.0,64.4347,64.4523,64.382,64.4435,20700.0
2015-04-23 11:40:00,73.31,73.34,73.28,73.34,17000.0,64.4172,64.4435,64.3908,64.4435,17000.0
2015-04-23 11:50:00,73.35,73.6,73.35,73.53,22200.0,64.4523,64.672,64.4523,64.6105,22200.0
2015-04-23 12:00:00,73.51,73.63,73.46,73.63,16900.0,64.5929,64.6983,64.549,64.6983,16900.0
2015-04-23 12:10:00,73.62,73.66,73.53,73.63,55100.0,64.6896,64.7247,64.6105,64.6983,55100.0
2015-04-23 12:20:00,73.64,73.78,73.64,73.73,37000.0,64.7071,64.8302,64.7071,64.7862,37000.0
2015-04-23 12:30:00,73.7,73.74,73.51,73.54,20500.0,64.7599,64.795,64.5929,64.6193,20500.0
2015-04-23 12:40:00,73.56,73.73,73.55,73.67,12900.0,64.6368,64.7862,64.6281,64.7335,12900.0
2015-04-23 12:50:00,73.69,73.78,73.68,73.76,26600.0,64.7511,64.8302,64.7423,64.8126,26600.0
2015-04-23 13:00:00,73.76,73.79,73.75,73.76,18000.0,64.8126,64.8389,64.8038,64.8126,18000.0
2015-04-23 13:10:00,73.78,73.79,73.73,73.78,33500.0,64.8302,64.8389,64.7862,64.8302,33500.0
2015-04-23 13:20:00,73.79,73.96,73.78,73.96,18400.0,64.8389,64.9883,64.8302,64.9883,18400.0
2015-04-23 13:30:00,73.94,73.95,73.88,73.94,17200.0,64.9707,64.9795,64.918,64.9707,17200.0
2015-04-23 13:40:00,73.95,74.04,73.92,74.04,14000.0,64.9795,65.0586,64.9532,65.0586,14000.0
2015-04-23 13:50:00,74.03,74.14,74.01,74.13,15300.0,65.0498,65.1465,65.0323,65.1377,15300.0
2015-04-23 14:00:00,74.12,74.12,73.87,73.89,12400.0,65.1289,65.1289,64.9092,64.9268,12400.0
2015-04-23 14:10:00,73.9,73.97,73.66,73.67,28200.0,64.9356,64.9971,64.7247,64.7335,28200.0
2015-04-23 14:20:00,73.65,73.69,73.4,73.4,20900.0,64.7159,64.7511,64.4962,64.4962,20900.0
2015-04-23 14:30:00,73.4,73.54,73.4,73.52,15400.0,64.4962,64.6193,64.4962,64.6017,15400.0
2015-04-23 14:40:00,73.5,73.6,73.48,73.49,14600.0,64.5841,64.672,64.5665,64.5753,14600.0
2015-04-23 14:50:00,73.5,73.54,73.48,73.51,23700.0,64.5841,64.6193,64.5665,64.5929,23700.0
2015-04-23 15:00:00,73.52,73.55,73.26,73.28,38900.0,64.6017,64.6281,64.3732,64.3908,38900.0
2015-04-23 15:10:00,73.28,73.43,73.27,73.4,25500.0,64.3908,64.5226,64.382,64.4962,25500.0
2015-04-23 15:20:00,73.41,73.44,73.34,73.41,23300.0,64.505,64.5314,64.4435,64.505,23300.0
2015-04-23 15:30:00,73.4,73.47,73.37,73.44,40100.0,64.4962,64.5578,64.4699,64.5314,40100.0
2015-04-23 15:40:00,73.45,73.53,73.43,73.45,48900.0,64.5402,64.6105,64.5226,64.5402,48900.0
2015-04-23 15:50:00,73.45,73.54,73.32,73.4,93000.0,64.5402,64.6193,64.426,64.4962,93000.0
2015-04-24 09:30:00,66.7,67.9,66.0,67.61,193400.0,58.609,59.6634,57.9939,59.4086,193400.0
2015-04-24 09:40:00,67.65,67.74,66.55,66.56,198800.0,59.4437,59.5228,58.4772,58.486,198800.0
2015-04-24 09:50:00,66.56,66.79,66.15,66.2,126200.0,58.486,58.6881,58.1257,58.1696,126200.0
2015-04-24 10:00:00,66.21,66.42,65.65,65.65,142100.0,58.1784,58.363,57.6864,57.6864,142100.0
2015-04-24 10:10:00,65.66,66.06,65.65,66.01,135800.0,57.6951,58.0466,57.6864,58.0027,135800.0
2015-04-24 10:20:00,66.0,66.19,65.51,65.52,79000.0,57.9939,58.1609,57.5633,57.5721,79000.0
2015-04-24 10:30:00,65.53,65.75,65.51,65.54,85700.0,57.5809,57.7742,57.5633,57.5897,85700.0
2015-04-24 10:40:00,65.53,65.8,65.52,65.6,94600.0,57.5809,57.8182,57.5721,57.6424,94600.0
2015-04-24 10:50:00,65.59,65.9,65.56,65.9,71100.0,57.6336,57.906,57.6073,57.906,71100.0
2015-04-24 11:00:00,65.91,66.31,65.89,66.2,87300.0,57.9148,58.2663,57.8972,58.1696,87300.0
2015-04-24 11:10:00,66.2,66.46,66.13,66.38,65300.0,58.1696,58.3981,58.1081,58.3278,65300.0
2015-04-24 11:20:00,66.39,66.44,66.18,66.35,32500.0,58.3366,58.3805,58.1521,58.3014,32500.0
2015-04-24 11:30:00,66.37,66.39,65.69,65.69,61300.0,58.319,58.3366,57.7215,57.7215,61300.0
2015-04-24 11:40:00,65.69,65.69,65.26,65.32,131100.0,57.7215,57.7215,57.3437,57.3964,131100.0
2015-04-24 11:50:00,65.3,65.46,65.05,65.33,64000.0,57.3788,57.5194,57.1591,57.4052,64000.0
2015-04-24 12:00:00,65.3,65.37,65.13,65.34,29000.0,57.3788,57.4403,57.2294,57.414,29000.0
2015-04-24 12:10:00,65.34,65.49,65.27,65.44,34200.0,57.414,57.5458,57.3525,57.5018,34200.0
2015-04-24 12:20:00,65.45,65.63,65.17,65.17,26400.0,57.5106,57.6688,57.2646,57.2646,26400.0
2015-04-24 12:30:00,65.16,65.33,65.08,65.26,30200.0,57.2558,57.4052,57.1855,57.3437,30200.0
2015-04-24 12:40:00,65.26,65.49,65.25,65.36,21900.0,57.3437,57.5458,57.3349,57.4315,21900.0
2015-04-24 12:50:00,65.34,65.43,65.33,65.33,21700.0,57.414,57.493,57.4052,57.4052,21700.0
2015-04-24 13:00:00,65.32,65.37,65.21,65.32,55400.0,57.3964,57.4403,57.2997,57.3964,55400.0
2015-04-24 13:10:00,65.32,65.39,65.32,65.36,37500.0,57.3964,57.4579,57.3964,57.4315,37500.0
2015-04-24 13:20:00,65.35,65.43,65.34,65.38,20800.0,57.4227,57.493,57.414,57.4491,20800.0
2015-04-24 13:30:00,65.39,65.59,65.38,65.57,32900.0,57.4579,57.6336,57.4491,57.6161,32900.0
2015-04-24 13:40:00,65.57,65.58,65.47,65.53,36800.0,57.6161,57.6248,57.5282,57.5809,36800.0
2015-04-24 13:50:00,65.53,65.99,65.51,65.96,42600.0,57.5809,57.9851,57.5633,57.9588,42600.0
2015-04-24 14:00:00,65.97,66.0,65.89,65.95,37200.0,57.9675,57.9939,57.8972,57.95,37200.0
2015-04-24 14:10:00,65.95,66.09,65.94,65.99,35600.0,57.95,58.073,57.9412,57.9851,35600.0
2015-04-24 14:20:00,66.0,66.05,65.97,66.0,20200.0,57.9939,58.0378,57.9675,57.9939,20200.0
2015-04-24 14:30:00,66.0,66.03,65.99,66.03,20300.0,57.9939,58.0203,57.9851,58.0203,20300.0
2015-04-24 14:40:00,66.06,66.28,66.05,66.12,38700.0,58.0466,58.2399,58.0378,58.0993,38700.0
2015-04-24 14:50:00,66.09,66.17,65.82,65.86,33900.0,58.073,58.1433,57.8357,57.8709,33900.0
2015-04-24 15:00:00,65.86,66.03,65.86,66.01,59600.0,57.8709,58.0203,57.8709,58.0027,59600.0
2015-04-24 15:10:00,66.0,66.01,65.72,65.72,26100.0,57.9939,58.0027,57.7479,57.7479,26100.0
2015-04-24 15:20:00,65.73,65.73,65.42,65.59,66200.0,57.7567,57.7567,57.4843,57.6336,66200.0
2015-04-24 15:30:00,65.57,65.82,65.55,65.62,170500.0,57.6161,57.8357,57.5985,57.66,170500.0
2015-04-24 15:40:00,65.63,65.8,65.55,65.56,112900.0,57.6688,57.8182,57.5985,57.6073,112900.0
2015-04-24 15:50:00,65.56,65.73,65.54,65.7,217300.0,57.6073,57.7567,57.5897,57.7303,217300.0
2015-04-27 09:30:00,65.32,65.84,64.74,64.86,96200.0,57.3964,57.8533,56.8867,56.9922,96200.0
2015-04-27 09:40:00,64.83,65.15,64.56,64.8,73200.0,56.9658,57.247,56.7286,56.9395,73200.0
2015-04-27 09:50:00,64.74,65.22,64.74,65.02,48300.0,56.8867,57.3085,56.8867,57.1328,48300.0
2015-04-27 10:00:00,65.03,65.07,64.7,64.7,57100.0,57.1416,57.1767,56.8516,56.8516,57100.0
2015-04-27 10:10:00,64.7,64.72,64.46,64.51,78200.0,56.8516,56.8692,56.6407,56.6846,78200.0
2015-04-27 10:20:00,64.51,64.72,64.48,64.52,56500.0,56.6846,56.8692,56.6583,56.6934,56500.0
2015-04-27 10:30:00,64.53,64.64,64.48,64.5,33900.0,56.7022,56.7989,56.6583,56.6759,33900.0
2015-04-27 10:40:00,64.51,64.68,64.5,64.64,40000.0,56.6846,56.834,56.6759,56.7989,40000.0
2015-04-27 10:50:00,64.64,64.64,64.28,64.34,117100.0,56.7989,56.7989,56.4825,56.5353,117100.0
2015-04-27 11:00:00,64.33,64.46,64.3,64.33,47100.0,56.5265,56.6407,56.5001,56.5265,47100.0
2015-04-27 11:10:00,64.34,64.48,64.29,64.48,34100.0,56.5353,56.6583,56.4913,56.6583,34100.0
2015-04-27 11:20:00,64.48,64.52,64.42,64.48,28400.0,56.6583,56.6934,56.6056,56.6583,28400.0
2015-04-27 11:30:00,64.48,64.69,64.47,64.69,27300.0,56.6583,56.8428,56.6495,56.8428,27300.0
2015-04-27 11:40:00,64.69,64.69,64.51,64.52,44300.0,56.8428,56.8428,56.6846,56.6934,44300.0
2015-04-27 11:50:00,64.52,64.59,64.39,64.43,30400.0,56.6934,56.7549,56.5792,56.6143,30400.0
2015-04-27 12:00:00,64.42,64.45,64.38,64.45,26500.0,56.6056,56.6319,56.5704,56.6319,26500.0
2015-04-27 12:10:00,64.45,64.47,64.33,64.34,63600.0,56.6319,56.6495,56.5265,56.5353,63600.0
2015-04-27 12:20:00,64.34,64.39,64.25,64.25,41100.0,56.5353,56.5792,56.4562,56.4562,41100.0
2015-04-27 12:30:00,64.26,64.41,64.24,64.4,23900.0,56.465,56.5968,56.4474,56.588,23900.0
2015-04-27 12:40:00,64.41,64.55,64.4,64.44,26100.0,56.5968,56.7198,56.588,56.6231,26100.0
2015-04-27 12:50:00,64.45,64.5,64.4,64.4,26700.0,56.6319,56.6759,56.588,56.588,26700.0
2015-04-27 13:00:00,64.4,64.46,64.37,64.43,24200.0,56.588,56.6407,56.5616,56.6143,24200.0
2015-04-27 13:10:00,64.43,64.44,64.4,64.41,12300.0,56.6143,56.6231,56.588,56.5968,12300.0
2015-04-27 13:20:00,64.4,64.49,64.35,64.48,41200.0,56.588,56.6671,56.5441,56.6583,41200.0
2015-04-27 13:30:00,64.49,64.49,64.4,64.43,20400.0,56.6671,56.6671,56.588,56.6143,20400.0
2015-04-27 13:40:00,64.42,64.45,64.36,64.41,21300.0,56.6056,56.6319,56.5528,56.5968,21300.0
2015-04-27 13:50:00,64.42,64.67,64.41,64.66,25800.0,56.6056,56.8252,56.5968,56.8164,25800.0
2015-04-27 14:00:00,64.66,64.67,64.47,64.47,20300.0,56.8164,56.8252,56.6495,56.6495,20300.0
2015-04-27 14:10:00,64.48,64.48,64.34,64.36,32000.0,56.6583,56.6583,56.5353,56.5528,32000.0
2015-04-27 14:20:00,64.36,64.41,64.35,64.36,13300.0,56.5528,56.5968,56.5441,56.5528,13300.0
2015-04-27 14:30:00,64.36,64.41,64.31,64.36,29200.0,56.5528,56.5968,56.5089,56.5528,29200.0
2015-04-27 14:40:00,64.36,64.39,64.34,64.38,25400.0,56.5528,56.5792,56.5353,56.5704,25400.0
2015-04-27 14:50:00,64.38,64.42,64.35,64.39,26500.0,56.5704,56.6056,56.5441,56.5792,26500.0
2015-04-27 15:00:00,64.38,64.41,64.38,64.38,39300.0,56.5704,56.5968,56.5704,56.5704,39300.0
2015-04-27 15:10:00,64.39,64.39,64.25,64.26,50400.0,56.5792,56.5792,56.4562,56.465,50400.0
2015-04-27 15:20:00,64.25,64.53,64.25,64.5,116200.0,56.4562,56.7022,56.4562,56.6759,116200.0
2015-04-27 15:30:00,64.48,64.58,64.44,64.5,39200.0,56.6583,56.7462,56.6231,56.6759,39200.0
2015-04-27 15:40:00,64.5,64.55,64.4,64.46,58100.0,56.6759,56.7198,56.588,56.6407,58100.0
2015-04-27 15:50:00,64.45,64.58,64.43,64.54,86900.0,56.6319,56.7462,56.6143,56.711,86900.0
2015-04-28 09:30:00,64.25,64.69,64.03,64.43,86300.0,56.4562,56.8428,56.2629,56.6143,86300.0
2015-04-28 09:40:00,64.43,64.68,64.32,64.68,27400.0,56.6143,56.834,56.5177,56.834,27400.0
2015-04-28 09:50:00,64.66,64.76,64.62,64.65,36500.0,56.8164,56.9043,56.7813,56.8077,36500.0
2015-04-28 10:00:00,64.65,64.75,64.55,64.63,55900.0,56.8077,56.8955,56.7198,56.7901,55900.0
2015-04-28 10:10:00,64.6,64.74,64.48,64.74,45400.0,56.7637,56.8867,56.6583,56.8867,45400.0
2015-04-28 10:20:00,64.71,64.81,64.65,64.73,18300.0,56.8604,56.9483,56.8077,56.878,18300.0
2015-04-28 10:30:00,64.73,64.96,64.64,64.96,16700.0,56.878,57.0801,56.7989,57.0801,16700.0
2015-04-28 10:40:00,64.92,65.15,64.92,65.14,9400.0,57.0449,57.247,57.0449,57.2382,9400.0
2015-04-28 10:50:00,65.18,65.24,65.0,65.0,14100.0,57.2734,57.3261,57.1152,57.1152,14100.0
2015-04-28 11:00:00,65.01,65.24,65.0,65.23,12000.0,57.124,57.3261,57.1152,57.3173,12000.0
2015-04-28 11:10:00,65.22,65.25,64.98,64.99,11400.0,57.3085,57.3349,57.0976,57.1064,11400.0
2015-04-28 11:20:00,65.02,65.17,65.0,65.11,7600.0,57.1328,57.2646,57.1152,57.2119,7600.0
2015-04-28 11:30:00,65.13,65.14,65.01,65.07,7600.0,57.2294,57.2382,57.124,57.1767,7600.0
2015-04-28 11:40:00,65.05,65.12,64.98,65.12,14900.0,57.1591,57.2206,57.0976,57.2206,14900.0
2015-04-28 11:50:00,65.09,65.1,64.96,64.96,58700.0,57.1943,57.2031,57.0801,57.0801,58700.0
2015-04-28 12:00:00,64.98,65.18,64.83,65.13,93100.0,57.0976,57.2734,56.9658,57.2294,93100.0
2015-04-28 12:10:00,65.2,65.2,65.06,65.09,17500.0,57.2909,57.2909,57.1679,57.1943,17500.0
2015-04-28 12:20:00,65.1,65.17,65.09,65.17,6700.0,57.2031,57.2646,57.1943,57.2646,6700.0
2015-04-28 12:30:00,65.15,65.19,65.11,65.12,9000.0,57.247,57.2822,57.2119,57.2206,9000.0
2015-04-28 12:40:00,65.12,65.17,65.12,65.12,4100.0,57.2206,57.2646,57.2206,57.2206,4100.0
2015-04-28 12:50:00,65.13,65.27,65.13,65.18,4800.0,57.2294,57.3525,57.2294,57.2734,4800.0
2015-04-28 13:00:00,65.2,65.2,65.12,65.15,7000.0,57.2909,57.2909,57.2206,57.247,7000.0
2015-04-28 13:10:00,65.12,65.15,65.12,65.15,4600.0,57.2206,57.247,57.2206,57.247,4600.0
2015-04-28 13:20:00,65.16,65.21,65.14,65.16,8600.0,57.2558,57.2997,57.2382,57.2558,8600.0
2015-04-28 13:30:00,65.16,65.17,65.09,65.14,19400.0,57.2558,57.2646,57.1943,57.2382,19400.0
2015-04-28 13:40:00,65.13,65.18,65.09,65.1,59000.0,57.2294,57.2734,57.1943,57.2031,59000.0
2015-04-28 13:50:00,65.06,65.08,64.98,65.0,11700.0,57.1679,57.1855,57.0976,57.1152,11700.0
2015-04-28 14:00:00,64.98,64.99,64.88,64.93,11900.0,57.0976,57.1064,57.0098,57.0537,11900.0
2015-04-28 14:10:00,64.92,64.95,64.76,64.76,8200.0,57.0449,57.0713,56.9043,56.9043,8200.0
2015-04-28 14:20:00,64.76,64.88,64.72,64.86,11900.0,56.9043,57.0098,56.8692,56.9922,11900.0
2015-04-28 14:30:00,64.85,64.88,64.8,64.86,7000.0,56.9834,57.0098,56.9395,56.9922,7000.0
2015-04-28 14:40:00,64.86,64.89,64.81,64.86,5700.0,56.9922,57.0185,56.9483,56.9922,5700.0
2015-04-28 14:50:00,64.83,64.83,64.74,64.74,10400.0,56.9658,56.9658,56.8867,56.8867,10400.0
2015-04-28 15:00:00,64.73,64.8,64.71,64.74,6900.0,56.878,56.9395,56.8604,56.8867,6900.0
2015-04-28 15:10:00,64.72,64.76,64.66,64.66,8200.0,56.8692,56.9043,56.8164,56.8164,8200.0
2015-04-28 15:20:00,64.66,64.67,64.56,64.59,10400.0,56.8164,56.8252,56.7286,56.7549,10400.0
2015-04-28 15:30:00,64.6,64.7,64.6,64.66,23900.0,56.7637,56.8516,56.7637,56.8164,23900.0
2015-04-28 15:40:00,64.66,64.67,64.59,64.59,55400.0,56.8164,56.8252,56.7549,56.7549,55400.0
2015-04-28 15:50:00,64.6,64.69,64.56,64.67,82000.0,56.7637,56.8428,56.7286,56.8252,82000.0
2015-04-29 09:30:00,64.73,64.85,64.37,64.48,26300.0,56.878,56.9834,56.5616,56.6583,26300.0
2015-04-29 09:40:00,64.5,64.67,64.46,64.55,9500.0,56.6759,56.8252,56.6407,56.7198,9500.0
2015-04-29 09:50:00,64.5,64.73,64.5,64.67,12200.0,56.6759,56.878,56.6759,56.8252,12200.0
2015-04-29 10:00:00,64.68,64.68,64.5,64.57,17800.0,56.834,56.834,56.6759,56.7374,17800.0
2015-04-29 10:10:00,64.58,64.73,64.5,64.61,7100.0,56.7462,56.878,56.6759,56.7725,7100.0
2015-04-29 10:20:00,64.61,64.66,64.5,64.52,9300.0,56.7725,56.8164,56.6759,56.6934,9300.0
2015-04-29 10:30:00,64.57,64.67,64.5,64.63,10500.0,56.7374,56.8252,56.6759,56.7901,10500.0
2015-04-29 10:40:00,64.62,64.66,64.4,64.47,19900.0,56.7813,56.8164,56.588,56.6495,19900.0
2015-04-29 10:50:00,64.47,64.49,64.38,64.44,20700.0,56.6495,56.6671,56.5704,56.6231,20700.0
2015-04-29 11:00:00,64.38,64.51,64.38,64.46,15800.0,56.5704,56.6846,56.5704,56.6407,15800.0
2015-04-29 11:10:00,64.44,64.47,64.38,64.45,16000.0,56.6231,56.6495,56.5704,56.6319,16000.0
2015-04-29 11:20:00,64.46,64.48,64.38,64.38,10100.0,56.6407,56.6583,56.5704,56.5704,10100.0
2015-04-29 11:30:00,64.4,64.46,64.38,64.44,9100.0,56.588,56.6407,56.5704,56.6231,9100.0
2015-04-29 11:40:00,64.44,64.47,64.43,64.43,8200.0,56.6231,56.6495,56.6143,56.6143,8200.0
2015-04-29 11:50:00,64.43,64.48,64.43,64.45,8400.0,56.6143,56.6583,56.6143,56.6319,8400.0
2015-04-29 12:00:00,64.46,64.48,64.43,64.44,13700.0,56.6407,56.6583,56.6143,56.6231,13700.0
2015-04-29 12:10:00,64.44,64.44,64.24,64.28,26400.0,56.6231,56.6231,56.4474,56.4825,26400.0
2015-04-29 12:20:00,64.3,64.32,64.24,64.28,17200.0,56.5001,56.5177,56.4474,56.4825,17200.0
2015-04-29 12:30:00,64.26,64.28,64.18,64.26,23000.0,56.465,56.4825,56.3947,56.465,23000.0
2015-04-29 12:40:00,64.26,64.35,64.23,64.35,8200.0,56.465,56.5441,56.4386,56.5441,8200.0
2015-04-29 12:50:00,64.35,64.35,64.23,64.28,5400.0,56.5441,56.5441,56.4386,56.4825,5400.0
2015-04-29 13:00:00,64.27,64.29,64.15,64.18,75900.0,56.4738,56.4913,56.3683,56.3947,75900.0
2015-04-29 13:10:00,64.18,64.22,64.15,64.21,16600.0,56.3947,56.4298,56.3683,56.421,16600.0
2015-04-29 13:20:00,64.2,64.2,63.99,64.0,75500.0,56.4122,56.4122,56.2277,56.2365,75500.0
2015-04-29 13:30:00,63.99,64.09,63.99,64.08,9700.0,56.2277,56.3156,56.2277,56.3068,9700.0
2015-04-29 13:40:00,64.08,64.12,64.03,64.06,10800.0,56.3068,56.342,56.2629,56.2892,10800.0
2015-04-29 13:50:00,64.06,64.15,64.01,64.09,11700.0,56.2892,56.3683,56.2453,56.3156,11700.0
2015-04-29 14:00:00,64.1,64.25,64.05,64.05,21900.0,56.3244,56.4562,56.2804,56.2804,21900.0
2015-04-29 14:10:00,64.1,64.22,64.0,64.22,20000.0,56.3244,56.4298,56.2365,56.4298,20000.0
2015-04-29 14:20:00,64.25,64.4,64.2,64.4,7900.0,56.4562,56.588,56.4122,56.588,7900.0
2015-04-29 14:30:00,64.4,64.53,64.37,64.39,14400.0,56.588,56.7022,56.5616,56.5792,14400.0
2015-04-29 14:40:00,64.42,64.6,64.41,64.53,9300.0,56.6056,56.7637,56.5968,56.7022,9300.0
2015-04-29 14:50:00,64.48,64.54,64.23,64.25,12000.0,56.6583,56.711,56.4386,56.4562,12000.0
2015-04-29 15:00:00,64.25,64.35,64.02,64.02,15000.0,56.4562,56.5441,56.2541,56.2541,15000.0
2015-04-29 15:10:00,64.05,64.15,64.03,64.1,19400.0,56.2804,56.3683,56.2629,56.3244,19400.0
2015-04-29 15:20:00,64.13,64.13,64.05,64.11,22100.0,56.3507,56.3507,56.2804,56.3332,22100.0
2015-04-29 15:30:00,64.1,64.2,64.05,64.13,27200.0,56.3244,56.4122,56.2804,56.3507,27200.0
2015-04-29 15:40:00,64.11,64.17,64.03,64.16,34800.0,56.3332,56.3859,56.2629,56.3771,34800.0
2015-04-29 15:50:00,64.15,64.17,64.04,64.07,66300.0,56.3683,56.3859,56.2717,56.298,66300.0
2015-04-30 09:30:00,63.98,64.53,63.98,64.35,24400.0,56.2189,56.7022,56.2189,56.5441,24400.0
2015-04-30 09:40:00,64.35,64.38,64.12,64.14,6600.0,56.5441,56.5704,56.342,56.3595,6600.0
2015-04-30 09:50:00,64.12,64.12,63.98,63.98,6400.0,56.342,56.342,56.2189,56.2189,6400.0
2015-04-30 10:00:00,64.01,64.15,63.84,64.03,14300.0,56.2453,56.3683,56.0959,56.2629,14300.0
2015-04-30 10:10:00,64.03,64.18,63.92,64.02,5900.0,56.2629,56.3947,56.1662,56.2541,5900.0
2015-04-30 10:20:00,64.05,64.16,63.97,64.16,17800.0,56.2804,56.3771,56.2101,56.3771,17800.0
2015-04-30 10:30:00,64.13,64.14,64.06,64.06,4500.0,56.3507,56.3595,56.2892,56.2892,4500.0
2015-04-30 10:40:00,64.06,64.22,64.04,64.19,1700.0,56.2892,56.4298,56.2717,56.4035,1700.0
2015-04-30 10:50:00,64.15,64.22,64.06,64.18,2700.0,56.3683,56.4298,56.2892,56.3947,2700.0
2015-04-30 11:00:00,64.19,64.42,64.19,64.42,9900.0,56.4035,56.6056,56.4035,56.6056,9900.0
2015-04-30 11:10:00,64.42,64.5,64.35,64.37,5700.0,56.6056,56.6759,56.5441,56.5616,5700.0
2015-04-30 11:20:00,64.37,64.37,64.25,64.25,4200.0,56.5616,56.5616,56.4562,56.4562,4200.0
2015-04-30 11:30:00,64.28,64.34,64.15,64.15,6700.0,56.4825,56.5353,56.3683,56.3683,6700.0
2015-04-30 11:40:00,64.16,64.2,64.08,64.11,7200.0,56.3771,56.4122,56.3068,56.3332,7200.0
2015-04-30 11:50:00,64.11,64.14,63.99,63.99,5900.0,56.3332,56.3595,56.2277,56.2277,5900.0
2015-04-30 12:00:00,63.97,64.04,63.94,63.96,14100.0,56.2101,56.2717,56.1838,56.2014,14100.0
2015-04-30 12:10:00,63.98,64.02,63.91,64.02,9400.0,56.2189,56.2541,56.1574,56.2541,9400.0
2015-04-30 12:20:00,64.03,64.05,63.97,64.04,15000.0,56.2629,56.2804,56.2101,56.2717,15000.0
2015-04-30 12:30:00,64.02,64.04,63.98,63.99,10300.0,56.2541,56.2717,56.2189,56.2277,10300.0
2015-04-30 12:40:00,64.01,64.08,63.97,64.08,11300.0,56.2453,56.3068,56.2101,56.3068,11300.0
2015-04-30 12:50:00,64.05,64.06,63.98,64.05,4200.0,56.2804,56.2892,56.2189,56.2804,4200.0
2015-04-30 13:00:00,64.06,64.15,64.06,64.11,4400.0,56.2892,56.3683,56.2892,56.3332,4400.0
2015-04-30 13:10:00,64.1,64.11,64.06,64.08,3400.0,56.3244,56.3332,56.2892,56.3068,3400.0
2015-04-30 13:20:00,64.1,64.14,64.07,64.1,6400.0,56.3244,56.3595,56.298,56.3244,6400.0
2015-04-30 13:30:00,64.13,64.16,64.11,64.11,6200.0,56.3507,56.3771,56.3332,56.3332,6200.0
2015-04-30 13:40:00,64.11,64.12,64.06,64.08,12500.0,56.3332,56.342,56.2892,56.3068,12500.0
2015-04-30 13:50:00,64.08,64.11,64.07,64.08,12600.0,56.3068,56.3332,56.298,56.3068,12600.0
2015-04-30 14:00:00,64.08,64.09,63.98,64.04,15000.0,56.3068,56.3156,56.2189,56.2717,15000.0
2015-04-30 14:10:00,64.03,64.12,64.01,64.01,37500.0,56.2629,56.342,56.2453,56.2453,37500.0
2015-04-30 14:20:00,64.01,64.03,63.88,63.97,39500.0,56.2453,56.2629,56.1311,56.2101,39500.0
2015-04-30 14:30:00,63.97,63.97,63.82,63.89,22700.0,56.2101,56.2101,56.0783,56.1399,22700.0
2015-04-30 14:40:00,63.89,63.9,63.85,63.9,20200.0,56.1399,56.1486,56.1047,56.1486,20200.0
2015-04-30 14:50:00,63.89,63.93,63.86,63.88,27500.0,56.1399,56.175,56.1135,56.1311,27500.0
2015-04-30 15:00:00,63.89,63.91,63.76,63.77,38100.0,56.1399,56.1574,56.0256,56.0344,38100.0
2015-04-30 15:10:00,63.77,63.81,63.67,63.81,27500.0,56.0344,56.0696,55.9465,56.0696,27500.0
2015-04-30 15:20:00,63.81,63.87,63.76,63.79,30000.0,56.0696,56.1223,56.0256,56.052,30000.0
2015-04-30 15:30:00,63.79,63.98,63.78,63.96,20400.0,56.052,56.2189,56.0432,56.2014,20400.0
2015-04-30 15:40:00,63.96,63.98,63.92,63.92,44600.0,56.2014,56.2189,56.1662,56.1662,44600.0
2015-04-30 15:50:00,63.91,63.98,63.84,63.96,111000.0,56.1574,56.2189,56.0959,56.2014,111000.0
2015-05-01 09:30:00,63.92,64.61,63.92,64.61,75000.0,56.1662,56.7725,56.1662,56.7725,75000.0
2015-05-01 09:40:00,64.61,64.75,64.47,64.61,20700.0,56.7725,56.8955,56.6495,56.7725,20700.0
2015-05-01 09:50:00,64.58,64.85,64.58,64.8,33600.0,56.7462,56.9834,56.7462,56.9395,33600.0
2015-05-01 10:00:00,64.8,64.82,64.55,64.58,16700.0,56.9395,56.957,56.7198,56.7462,16700.0
2015-05-01 10:10:00,64.58,64.79,64.57,64.78,13100.0,56.7462,56.9307,56.7374,56.9219,13100.0
2015-05-01 10:20:00,64.77,64.78,64.65,64.71,16000.0,56.9131,56.9219,56.8077,56.8604,16000.0
2015-05-01 10:30:00,64.67,64.69,64.5,64.53,20700.0,56.8252,56.8428,56.6759,56.7022,20700.0
2015-05-01 10:40:00,64.56,64.56,64.41,64.52,22000.0,56.7286,56.7286,56.5968,56.6934,22000.0
2015-05-01 10:50:00,64.53,64.67,64.52,64.63,16300.0,56.7022,56.8252,56.6934,56.7901,16300.0
2015-05-01 11:00:00,64.59,64.65,64.55,64.6,16200.0,56.7549,56.8077,56.7198,56.7637,16200.0
2015-05-01 11:10:00,64.59,64.62,64.57,64.62,13000.0,56.7549,56.7813,56.7374,56.7813,13000.0
2015-05-01 11:20:00,64.6,64.76,64.57,64.7,64300.0,56.7637,56.9043,56.7374,56.8516,64300.0
2015-05-01 11:30:00,64.69,64.77,64.65,64.68,62200.0,56.8428,56.9131,56.8077,56.834,62200.0
2015-05-01 11:40:00,64.64,64.65,64.51,64.55,21100.0,56.7989,56.8077,56.6846,56.7198,21100.0
2015-05-01 11:50:00,64.51,64.61,64.5,64.6,18200.0,56.6846,56.7725,56.6759,56.7637,18200.0
2015-05-01 12:00:00,64.55,64.55,64.46,64.54,18500.0,56.7198,56.7198,56.6407,56.711,18500.0
2015-05-01 12:10:00,64.5,64.57,64.5,64.57,8300.0,56.6759,56.7374,56.6759,56.7374,8300.0
2015-05-01 12:20:00,64.55,64.56,64.49,64.54,9400.0,56.7198,56.7286,56.6671,56.711,9400.0
2015-05-01 12:30:00,64.55,64.57,64.5,64.53,7900.0,56.7198,56.7374,56.6759,56.7022,7900.0
2015-05-01 12:40:00,64.53,64.57,64.5,64.54,7400.0,56.7022,56.7374,56.6759,56.711,7400.0
2015-05-01 12:50:00,64.53,64.57,64.5,64.57,10400.0,56.7022,56.7374,56.6759,56.7374,10400.0
2015-05-01 13:00:00,64.56,64.57,64.5,64.51,11900.0,56.7286,56.7374,56.6759,56.6846,11900.0
2015-05-01 13:10:00,64.5,64.55,64.5,64.51,9800.0,56.6759,56.7198,56.6759,56.6846,9800.0
2015-05-01 13:20:00,64.53,64.55,64.5,64.52,14000.0,56.7022,56.7198,56.6759,56.6934,14000.0
2015-05-01 13:30:00,64.52,64.54,64.5,64.53,11700.0,56.6934,56.711,56.6759,56.7022,11700.0
2015-05-01 13:40:00,64.53,64.55,64.51,64.55,9200.0,56.7022,56.7198,56.6846,56.7198,9200.0
2015-05-01 13:50:00,64.56,64.66,64.54,64.55,11900.0,56.7286,56.8164,56.711,56.7198,11900.0
2015-05-01 14:00:00,64.56,64.63,64.55,64.59,10300.0,56.7286,56.7901,56.7198,56.7549,10300.0
2015-05-01 14:10:00,64.6,64.65,64.6,64.63,11200.0,56.7637,56.8077,56.7637,56.7901,11200.0
2015-05-01 14:20:00,64.64,64.64,64.57,64.61,14000.0,56.7989,56.7989,56.7374,56.7725,14000.0
2015-05-01 14:30:00,64.59,64.62,64.58,64.61,12600.0,56.7549,56.7813,56.7462,56.7725,12600.0
2015-05-01 14:40:00,64.61,64.61,64.5,64.52,13400.0,56.7725,56.7725,56.6759,56.6934,13400.0
2015-05-01 14:50:00,64.51,64.55,64.5,64.55,16900.0,56.6846,56.7198,56.6759,56.7198,16900.0
2015-05-01 15:00:00,64.54,64.62,64.53,64.62,12900.0,56.711,56.7813,56.7022,56.7813,12900.0
2015-05-01 15:10:00,64.63,64.64,64.59,64.61,13000.0,56.7901,56.7989,56.7549,56.7725,13000.0
2015-05-01 15:20:00,64.61,64.62,64.51,64.52,15900.0,56.7725,56.7813,56.6846,56.6934,15900.0
2015-05-01 15:30:00,64.51,64.6,64.51,64.53,22300.0,56.6846,56.7637,56.6846,56.7022,22300.0
2015-05-01 15:40:00,64.53,64.61,64.53,64.58,36400.0,56.7022,56.7725,56.7022,56.7462,36400.0
2015-05-01 15:50:00,64.58,64.78,64.57,64.78,105000.0,56.7462,56.9219,56.7374,56.9219,105000.0
2015-05-04 09:30:00,65.1,65.45,65.02,65.24,29800.0,57.2031,57.5106,57.1328,57.3261,29800.0
2015-05-04 09:40:00,65.22,65.53,65.22,65.53,13400.0,57.3085,57.5809,57.3085,57.5809,13400.0
2015-05-04 09:50:00,65.55,65.8,65.53,65.63,13800.0,57.5985,57.8182,57.5809,57.6688,13800.0
2015-05-04 10:00:00,65.63,65.85,65.61,65.74,14200.0,57.6688,57.8621,57.6512,57.7654,14200.0
2015-05-04 10:10:00,65.71,65.72,65.44,65.5,12300.0,57.7391,57.7479,57.5018,57.5546,12300.0
2015-05-04 10:20:00,65.5,65.6,65.43,65.56,7000.0,57.5546,57.6424,57.493,57.6073,7000.0
2015-05-04 10:30:00,65.56,65.57,65.41,65.41,10300.0,57.6073,57.6161,57.4755,57.4755,10300.0
2015-05-04 10:40:00,65.44,65.52,65.31,65.52,31400.0,57.5018,57.5721,57.3876,57.5721,31400.0
2015-05-04 10:50:00,65.57,65.82,65.43,65.82,56000.0,57.6161,57.8357,57.493,57.8357,56000.0
2015-05-04 11:00:00,65.81,65.89,65.63,65.65,39700.0,57.8269,57.8972,57.6688,57.6864,39700.0
2015-05-04 11:10:00,65.62,65.82,65.6,65.81,36500.0,57.66,57.8357,57.6424,57.8269,36500.0
2015-05-04 11:20:00,65.78,65.92,65.74,65.86,14700.0,57.8006,57.9236,57.7654,57.8709,14700.0
2015-05-04 11:30:00,65.84,65.9,65.74,65.87,20400.0,57.8533,57.906,57.7654,57.8797,20400.0
2015-05-04 11:40:00,65.85,66.02,65.83,65.94,21700.0,57.8621,58.0115,57.8445,57.9412,21700.0
2015-05-04 11:50:00,65.97,65.97,65.82,65.87,31500.0,57.9675,57.9675,57.8357,57.8797,31500.0
2015-05-04 12:00:00,65.87,65.94,65.83,65.86,19900.0,57.8797,57.9412,57.8445,57.8709,19900.0
2015-05-04 12:10:00,65.86,65.97,65.84,65.97,13700.0,57.8709,57.9675,57.8533,57.9675,13700.0
2015-05-04 12:20:00,65.95,66.0,65.86,65.94,13800.0,57.95,57.9939,57.8709,57.9412,13800.0
2015-05-04 12:30:00,65.95,66.0,65.84,65.86,11900.0,57.95,57.9939,57.8533,57.8709,11900.0
2015-05-04 12:40:00,65.85,65.94,65.83,65.83,11200.0,57.8621,57.9412,57.8445,57.8445,11200.0
2015-05-04 12:50:00,65.78,65.88,65.73,65.75,9800.0,57.8006,57.8885,57.7567,57.7742,9800.0
2015-05-04 13:00:00,65.77,65.93,65.74,65.81,33600.0,57.7918,57.9324,57.7654,57.8269,33600.0
2015-05-04 13:10:00,65.81,65.86,65.74,65.75,11900.0,57.8269,57.8709,57.7654,57.7742,11900.0
2015-05-04 13:20:00,65.75,65.84,65.73,65.8,9200.0,57.7742,57.8533,57.7567,57.8182,9200.0
2015-05-04 13:30:00,65.82,65.86,65.77,65.78,11600.0,57.8357,57.8709,57.7918,57.8006,11600.0
2015-05-04 13:40:00,65.79,65.85,65.76,65.85,9800.0,57.8094,57.8621,57.783,57.8621,9800.0
2015-05-04 13:50:00,65.85,66.01,65.82,66.01,21600.0,57.8621,58.0027,57.8357,58.0027,21600.0
2015-05-04 14:00:00,66.0,66.02,65.9,65.95,18600.0,57.9939,58.0115,57.906,57.95,18600.0
2015-05-04 14:10:00,65.95,65.96,65.82,65.92,18300.0,57.95,57.9588,57.8357,57.9236,18300.0
2015-05-04 14:20:00,65.89,65.94,65.82,65.93,8100.0,57.8972,57.9412,57.8357,57.9324,8100.0
2015-05-04 14:30:00,65.94,65.94,65.84,65.84,7800.0,57.9412,57.9412,57.8533,57.8533,7800.0
2015-05-04 14:40:00,65.86,65.96,65.8,65.83,15700.0,57.8709,57.9588,57.8182,57.8445,15700.0
2015-05-04 14:50:00,65.82,65.9,65.8,65.85,21500.0,57.8357,57.906,57.8182,57.8621,21500.0
2015-05-04 15:00:00,65.84,65.94,65.81,65.84,21300.0,57.8533,57.9412,57.8269,57.8533,21300.0
2015-05-04 15:10:00,65.84,65.87,65.8,65.87,18700.0,57.8533,57.8797,57.8182,57.8797,18700.0
2015-05-04 15:20:00,65.87,65.89,65.79,65.85,26300.0,57.8797,57.8972,57.8094,57.8621,26300.0
2015-05-04 15:30:00,65.85,65.87,65.8,65.82,27400.0,57.8621,57.8797,57.8182,57.8357,27400.0
2015-05-04 15:40:00,65.82,65.84,65.74,65.75,38000.0,57.8357,57.8533,57.7654,57.7742,38000.0
2015-05-04 15:50:00,65.74,65.77,65.66,65.67,73600.0,57.7654,57.7918,57.6951,57.7039,73600.0
2015-05-05 09:30:00,65.68,65.78,65.33,65.33,21000.0,57.7127,57.8006,57.4052,57.4052,21000.0
2015-05-05 09:40:00,65.31,65.31,65.02,65.23,35200.0,57.3876,57.3876,57.1328,57.3173,35200.0
2015-05-05 09:50:00,65.23,65.28,65.1,65.26,18700.0,57.3173,57.3612,57.2031,57.3437,18700.0
2015-05-05 10:00:00,65.25,65.35,65.18,65.3,15700.0,57.3349,57.4227,57.2734,57.3788,15700.0
2015-05-05 10:10:00,65.32,65.32,65.18,65.2,18100.0,57.3964,57.3964,57.2734,57.2909,18100.0
2015-05-05 10:20:00,65.2,65.36,65.19,65.34,21000.0,57.2909,57.4315,57.2822,57.414,21000.0
2015-05-05 10:30:00,65.35,65.36,65.21,65.27,9100.0,57.4227,57.4315,57.2997,57.3525,9100.0
2015-05-05 10:40:00,65.23,65.31,65.21,65.22,9000.0,57.3173,57.3876,57.2997,57.3085,9000.0
2015-05-05 10:50:00,65.21,65.22,64.93,64.98,7600.0,57.2997,57.3085,57.0537,57.0976,7600.0
2015-05-05 11:00:00,64.93,64.94,64.6,64.67,10900.0,57.0537,57.0625,56.7637,56.8252,10900.0
2015-05-05 11:10:00,64.64,64.73,64.6,64.68,19000.0,56.7989,56.878,56.7637,56.834,19000.0
2015-05-05 11:20:00,64.67,64.67,64.48,64.49,21300.0,56.8252,56.8252,56.6583,56.6671,21300.0
2015-05-05 11:30:00,64.5,64.57,64.43,64.55,9800.0,56.6759,56.7374,56.6143,56.7198,9800.0
2015-05-05 11:40:00,64.56,64.62,64.51,64.58,8200.0,56.7286,56.7813,56.6846,56.7462,8200.0
2015-05-05 11:50:00,64.56,64.64,64.49,64.64,27400.0,56.7286,56.7989,56.6671,56.7989,27400.0
2015-05-05 12:00:00,64.63,64.7,64.56,64.59,5400.0,56.7901,56.8516,56.7286,56.7549,5400.0
2015-05-05 12:10:00,64.59,64.69,64.55,64.69,10400.0,56.7549,56.8428,56.7198,56.8428,10400.0
2015-05-05 12:20:00,64.7,64.77,64.66,64.68,14500.0,56.8516,56.9131,56.8164,56.834,14500.0
2015-05-05 12:30:00,64.67,64.76,64.62,64.7,15100.0,56.8252,56.9043,56.7813,56.8516,15100.0
2015-05-05 12:40:00,64.7,64.75,64.69,64.73,7100.0,56.8516,56.8955,56.8428,56.878,7100.0
2015-05-05 12:50:00,64.71,64.71,64.59,64.59,5100.0,56.8604,56.8604,56.7549,56.7549,5100.0
2015-05-05 13:00:00,64.58,64.62,64.54,64.54,11100.0,56.7462,56.7813,56.711,56.711,11100.0
2015-05-05 13:10:00,64.54,64.54,64.41,64.41,12200.0,56.711,56.711,56.5968,56.5968,12200.0
2015-05-05 13:20:00,64.42,64.5,64.39,64.47,17500.0,56.6056,56.6759,56.5792,56.6495,17500.0
2015-05-05 13:30:00,64.46,64.5,64.4,64.46,13300.0,56.6407,56.6759,56.588,56.6407,13300.0
2015-05-05 13:40:00,64.44,64.52,64.41,64.45,13000.0,56.6231,56.6934,56.5968,56.6319,13000.0
2015-05-05 13:50:00,64.46,64.56,64.43,64.55,12900.0,56.6407,56.7286,56.6143,56.7198,12900.0
2015-05-05 14:00:00,64.51,64.61,64.48,64.57,5500.0,56.6846,56.7725,56.6583,56.7374,5500.0
2015-05-05 14:10:00,64.57,64.59,64.5,64.52,9500.0,56.7374,56.7549,56.6759,56.6934,9500.0
2015-05-05 14:20:00,64.55,64.6,64.52,64.52,7600.0,56.7198,56.7637,56.6934,56.6934,7600.0
2015-05-05 14:30:00,64.54,64.6,64.51,64.59,12000.0,56.711,56.7637,56.6846,56.7549,12000.0
2015-05-05 14:40:00,64.56,64.56,64.5,64.51,7500.0,56.7286,56.7286,56.6759,56.6846,7500.0
2015-05-05 14:50:00,64.5,64.56,64.49,64.5,7500.0,56.6759,56.7286,56.6671,56.6759,7500.0
2015-05-05 15:00:00,64.53,64.53,64.49,64.49,14600.0,56.7022,56.7022,56.6671,56.6671,14600.0
2015-05-05 15:10:00,64.48,64.62,64.48,64.6,20900.0,56.6583,56.7813,56.6583,56.7637,20900.0
2015-05-05 15:20:00,64.58,64.68,64.55,64.66,9500.0,56.7462,56.834,56.7198,56.8164,9500.0
2015-05-05 15:30:00,64.66,64.66,64.6,64.63,14600.0,56.8164,56.8164,56.7637,56.7901,14600.0
2015-05-05 15:40:00,64.63,64.63,64.48,64.51,26100.0,56.7901,56.7901,56.6583,56.6846,26100.0
2015-05-05 15:50:00,64.5,64.64,64.5,64.62,105300.0,56.6759,56.7989,56.6759,56.7813,105300.0
2015-05-06 09:30:00,65.15,65.39,64.99,65.05,18000.0,57.247,57.4579,57.1064,57.1591,18000.0
2015-05-06 09:40:00,64.98,65.05,64.67,64.95,9500.0,57.0976,57.1591,56.8252,57.0713,9500.0
2015-05-06 09:50:00,65.0,65.0,64.8,64.91,3900.0,57.1152,57.1152,56.9395,57.0361,3900.0
2015-05-06 10:00:00,64.98,64.98,64.72,64.72,8000.0,57.0976,57.0976,56.8692,56.8692,8000.0
2015-05-06 10:10:00,64.76,64.84,64.69,64.83,5200.0,56.9043,56.9746,56.8428,56.9658,5200.0
2015-05-06 10:20:00,64.83,64.84,64.69,64.81,5000.0,56.9658,56.9746,56.8428,56.9483,5000.0
2015-05-06 10:30:00,64.79,64.85,64.73,64.76,16100.0,56.9307,56.9834,56.878,56.9043,16100.0
2015-05-06 10:40:00,64.79,64.93,64.79,64.92,5700.0,56.9307,57.0537,56.9307,57.0449,5700.0
2015-05-06 10:50:00,64.9,64.93,64.86,64.93,5000.0,57.0273,57.0537,56.9922,57.0537,5000.0
2015-05-06 11:00:00,64.93,65.07,64.87,64.87,9900.0,57.0537,57.1767,57.001,57.001,9900.0
2015-05-06 11:10:00,64.9,64.9,64.76,64.83,5900.0,57.0273,57.0273,56.9043,56.9658,5900.0
2015-05-06 11:20:00,64.84,64.88,64.81,64.84,4100.0,56.9746,57.0098,56.9483,56.9746,4100.0
2015-05-06 11:30:00,64.84,64.95,64.84,64.85,5200.0,56.9746,57.0713,56.9746,56.9834,5200.0
2015-05-06 11:40:00,64.88,65.03,64.88,65.02,5900.0,57.0098,57.1416,57.0098,57.1328,5900.0
2015-05-06 11:50:00,64.99,65.03,64.92,64.94,4000.0,57.1064,57.1416,57.0449,57.0625,4000.0
2015-05-06 12:00:00,64.94,64.94,64.81,64.81,7300.0,57.0625,57.0625,56.9483,56.9483,7300.0
2015-05-06 12:10:00,64.81,64.84,64.77,64.77,3000.0,56.9483,56.9746,56.9131,56.9131,3000.0
2015-05-06 12:20:00,64.8,64.83,64.78,64.81,14200.0,56.9395,56.9658,56.9219,56.9483,14200.0
2015-05-06 12:30:00,64.81,64.88,64.77,64.85,4600.0,56.9483,57.0098,56.9131,56.9834,4600.0
2015-05-06 12:40:00,64.84,64.94,64.8,64.86,6900.0,56.9746,57.0625,56.9395,56.9922,6900.0
2015-05-06 12:50:00,64.82,64.82,64.7,64.74,5000.0,56.957,56.957,56.8516,56.8867,5000.0
2015-05-06 13:00:00,64.72,64.73,64.59,64.65,4300.0,56.8692,56.878,56.7549,56.8077,4300.0
2015-05-06 13:10:00,64.65,64.75,64.65,64.75,2800.0,56.8077,56.8955,56.8077,56.8955,2800.0
2015-05-06 13:20:00,64.75,64.77,64.7,64.77,4700.0,56.8955,56.9131,56.8516,56.9131,4700.0
2015-05-06 13:30:00,64.75,64.75,64.67,64.7,5100.0,56.8955,56.8955,56.8252,56.8516,5100.0
2015-05-06 13:40:00,64.72,64.72,64.52,64.54,3200.0,56.8692,56.8692,56.6934,56.711,3200.0
2015-05-06 13:50:00,64.54,64.69,64.54,64.66,10400.0,56.711,56.8428,56.711,56.8164,10400.0
2015-05-06 14:00:00,64.61,64.66,64.61,64.64,4400.0,56.7725,56.8164,56.7725,56.7989,4400.0
2015-05-06 14:10:00,64.62,64.69,64.61,64.68,7000.0,56.7813,56.8428,56.7725,56.834,7000.0
2015-05-06 14:20:00,64.69,64.77,64.65,64.77,10700.0,56.8428,56.9131,56.8077,56.9131,10700.0
2015-05-06 14:30:00,64.74,64.75,64.65,64.67,60500.0,56.8867,56.8955,56.8077,56.8252,60500.0
2015-05-06 14:40:00,64.65,64.7,64.6,64.69,5000.0,56.8077,56.8516,56.7637,56.8428,5000.0
2015-05-06 14:50:00,64.67,64.73,64.65,64.71,10300.0,56.8252,56.878,56.8077,56.8604,10300.0
2015-05-06 15:00:00,64.72,64.72,64.69,64.7,33000.0,56.8692,56.8692,56.8428,56.8516,33000.0
2015-05-06 15:10:00,64.72,64.72,64.53,64.53,43700.0,56.8692,56.8692,56.7022,56.7022,43700.0
2015-05-06 15:20:00,64.54,64.63,64.54,64.63,25200.0,56.711,56.7901,56.711,56.7901,25200.0
2015-05-06 15:30:00,64.65,64.73,64.62,64.73,17300.0,56.8077,56.878,56.7813,56.878,17300.0
2015-05-06 15:40:00,64.72,64.79,64.67,64.75,17300.0,56.8692,56.9307,56.8252,56.8955,17300.0
2015-05-06 15:50:00,64.73,64.83,64.69,64.83,37500.0,56.878,56.9658,56.8428,56.9658,37500.0
2015-05-07 09:30:00,64.99,65.19,64.88,65.12,19500.0,57.1064,57.2822,57.0098,57.2206,19500.0
2015-05-07 09:40:00,65.1,65.29,65.06,65.06,4700.0,57.2031,57.37,57.1679,57.1679,4700.0
2015-05-07 09:50:00,65.07,65.09,64.83,64.92,6900.0,57.1767,57.1943,56.9658,57.0449,6900.0
2015-05-07 10:00:00,64.87,64.98,64.87,64.94,3300.0,57.001,57.0976,57.001,57.0625,3300.0
2015-05-07 10:10:00,64.9,65.0,64.9,64.94,4900.0,57.0273,57.1152,57.0273,57.0625,4900.0
2015-05-07 10:20:00,64.95,65.07,64.88,65.07,7200.0,57.0713,57.1767,57.0098,57.1767,7200.0
2015-05-07 10:30:00,65.0,65.0,64.9,64.97,5500.0,57.1152,57.1152,57.0273,57.0888,5500.0
2015-05-07 10:40:00,64.99,65.03,64.94,65.0,4200.0,57.1064,57.1416,57.0625,57.1152,4200.0
2015-05-07 10:50:00,65.04,65.18,65.02,65.09,9600.0,57.1504,57.2734,57.1328,57.1943,9600.0
2015-05-07 11:00:00,65.1,65.2,65.08,65.09,4800.0,57.2031,57.2909,57.1855,57.1943,4800.0
2015-05-07 11:10:00,65.11,65.21,65.03,65.1,7200.0,57.2119,57.2997,57.1416,57.2031,7200.0
2015-05-07 11:20:00,65.09,65.12,65.02,65.12,4700.0,57.1943,57.2206,57.1328,57.2206,4700.0
2015-05-07 11:30:00,65.11,65.11,65.03,65.05,3300.0,57.2119,57.2119,57.1416,57.1591,3300.0
2015-05-07 11:40:00,65.03,65.06,64.96,64.97,3700.0,57.1416,57.1679,57.0801,57.0888,3700.0
2015-05-07 11:50:00,64.98,65.0,64.93,64.93,4200.0,57.0976,57.1152,57.0537,57.0537,4200.0
2015-05-07 12:00:00,64.95,64.97,64.94,64.95,3800.0,57.0713,57.0888,57.0625,57.0713,3800.0
2015-05-07 12:10:00,64.96,65.13,64.95,65.1,4000.0,57.0801,57.2294,57.0713,57.2031,4000.0
2015-05-07 12:20:00,65.14,65.18,65.07,65.15,7400.0,57.2382,57.2734,57.1767,57.247,7400.0
2015-05-07 12:30:00,65.2,65.29,65.16,65.29,2800.0,57.2909,57.37,57.2558,57.37,2800.0
2015-05-07 12:40:00,65.29,65.35,65.27,65.28,3900.0,57.37,57.4227,57.3525,57.3612,3900.0
2015-05-07 12:50:00,65.32,65.32,65.24,65.25,4100.0,57.3964,57.3964,57.3261,57.3349,4100.0
2015-05-07 13:00:00,65.26,65.29,65.22,65.27,2900.0,57.3437,57.37,57.3085,57.3525,2900.0
2015-05-07 13:10:00,65.26,65.26,65.19,65.19,3900.0,57.3437,57.3437,57.2822,57.2822,3900.0
2015-05-07 13:20:00,65.17,65.17,65.13,65.14,2600.0,57.2646,57.2646,57.2294,57.2382,2600.0
2015-05-07 13:30:00,65.14,65.21,65.12,65.18,5100.0,57.2382,57.2997,57.2206,57.2734,5100.0
2015-05-07 13:40:00,65.21,65.27,65.19,65.22,5800.0,57.2997,57.3525,57.2822,57.3085,5800.0
2015-05-07 13:50:00,65.22,65.24,65.18,65.22,3600.0,57.3085,57.3261,57.2734,57.3085,3600.0
2015-05-07 14:00:00,65.21,65.27,65.18,65.27,7200.0,57.2997,57.3525,57.2734,57.3525,7200.0
2015-05-07 14:10:00,65.25,65.25,65.2,65.22,6000.0,57.3349,57.3349,57.2909,57.3085,6000.0
2015-05-07 14:20:00,65.22,65.25,65.19,65.19,4900.0,57.3085,57.3349,57.2822,57.2822,4900.0
2015-05-07 14:30:00,65.19,65.21,65.1,65.1,7100.0,57.2822,57.2997,57.2031,57.2031,7100.0
2015-05-07 14:40:00,65.1,65.15,65.1,65.13,8500.0,57.2031,57.247,57.2031,57.2294,8500.0
2015-05-07 14:50:00,65.12,65.18,65.12,65.14,14300.0,57.2206,57.2734,57.2206,57.2382,14300.0
2015-05-07 15:00:00,65.15,65.2,65.14,65.18,9900.0,57.247,57.2909,57.2382,57.2734,9900.0
2015-05-07 15:10:00,65.18,65.18,65.06,65.08,13300.0,57.2734,57.2734,57.1679,57.1855,13300.0
2015-05-07 15:20:00,65.08,65.08,64.98,65.07,9200.0,57.1855,57.1855,57.0976,57.1767,9200.0
2015-05-07 15:30:00,65.06,65.09,65.01,65.06,19300.0,57.1679,57.1943,57.124,57.1679,19300.0
2015-05-07 15:40:00,65.08,65.18,65.03,65.18,27700.0,57.1855,57.2734,57.1416,57.2734,27700.0
2015-05-07 15:50:00,65.18,65.28,65.16,65.19,61500.0,57.2734,57.3612,57.2558,57.2822,61500.0
2015-05-08 09:30:00,65.93,66.59,65.93,66.35,34800.0,57.9324,58.5123,57.9324,58.3014,34800.0
2015-05-08 09:40:00,66.34,66.62,66.3,66.33,8600.0,58.2927,58.5387,58.2575,58.2839,8600.0
2015-05-08 09:50:00,66.26,66.27,66.0,66.0,5000.0,58.2224,58.2311,57.9939,57.9939,5000.0
2015-05-08 10:00:00,66.05,66.1,65.95,65.95,9400.0,58.0378,58.0818,57.95,57.95,9400.0
2015-05-08 10:10:00,65.97,65.98,65.87,65.88,6900.0,57.9675,57.9763,57.8797,57.8885,6900.0
2015-05-08 10:20:00,65.86,65.97,65.86,65.97,5500.0,57.8709,57.9675,57.8709,57.9675,5500.0
2015-05-08 10:30:00,65.97,65.98,65.85,65.93,5400.0,57.9675,57.9763,57.8621,57.9324,5400.0
2015-05-08 10:40:00,65.95,65.95,65.75,65.8,5500.0,57.95,57.95,57.7742,57.8182,5500.0
2015-05-08 10:50:00,65.83,65.95,65.79,65.79,4700.0,57.8445,57.95,57.8094,57.8094,4700.0
2015-05-08 11:00:00,65.78,65.79,65.71,65.71,8500.0,57.8006,57.8094,57.7391,57.7391,8500.0
2015-05-08 11:10:00,65.72,65.81,65.71,65.72,10800.0,57.7479,57.8269,57.7391,57.7479,10800.0
2015-05-08 11:20:00,65.71,65.71,65.65,65.69,4100.0,57.7391,57.7391,57.6864,57.7215,4100.0
2015-05-08 11:30:00,65.68,65.77,65.65,65.65,4600.0,57.7127,57.7918,57.6864,57.6864,4600.0
2015-05-08 11:40:00,65.66,65.67,65.62,65.62,5500.0,57.6951,57.7039,57.66,57.66,5500.0
2015-05-08 11:50:00,65.66,65.71,65.64,65.66,4600.0,57.6951,57.7391,57.6776,57.6951,4600.0
2015-05-08 12:00:00,65.67,65.71,65.62,65.62,4900.0,57.7039,57.7391,57.66,57.66,4900.0
2015-05-08 12:10:00,65.61,65.68,65.59,65.68,5800.0,57.6512,57.7127,57.6336,57.7127,5800.0
2015-05-08 12:20:00,65.65,65.71,65.64,65.68,4400.0,57.6864,57.7391,57.6776,57.7127,4400.0
2015-05-08 12:30:00,65.64,65.64,65.54,65.54,1800.0,57.6776,57.6776,57.5897,57.5897,1800.0
2015-05-08 12:40:00,65.57,65.58,65.52,65.52,3600.0,57.6161,57.6248,57.5721,57.5721,3600.0
2015-05-08 12:50:00,65.52,65.62,65.47,65.62,12700.0,57.5721,57.66,57.5282,57.66,12700.0
2015-05-08 13:00:00,65.63,65.68,65.62,65.63,4400.0,57.6688,57.7127,57.66,57.6688,4400.0
2015-05-08 13:10:00,65.63,65.72,65.63,65.71,10100.0,57.6688,57.7479,57.6688,57.7391,10100.0
2015-05-08 13:20:00,65.69,65.77,65.67,65.68,9200.0,57.7215,57.7918,57.7039,57.7127,9200.0
2015-05-08 13:30:00,65.68,65.73,65.58,65.59,7900.0,57.7127,57.7567,57.6248,57.6336,7900.0
2015-05-08 13:40:00,65.59,65.68,65.59,65.67,7500.0,57.6336,57.7127,57.6336,57.7039,7500.0
2015-05-08 13:50:00,65.65,65.65,65.48,65.59,6200.0,57.6864,57.6864,57.537,57.6336,6200.0
2015-05-08 14:00:00,65.53,65.56,65.5,65.55,7600.0,57.5809,57.6073,57.5546,57.5985,7600.0
2015-05-08 14:10:00,65.57,65.6,65.57,65.6,1900.0,57.6161,57.6424,57.6161,57.6424,1900.0
2015-05-08 14:20:00,65.6,65.61,65.5,65.54,10600.0,57.6424,57.6512,57.5546,57.5897,10600.0
2015-05-08 14:30:00,65.57,65.58,65.5,65.58,5100.0,57.6161,57.6248,57.5546,57.6248,5100.0
2015-05-08 14:40:00,65.58,65.65,65.57,65.61,7000.0,57.6248,57.6864,57.6161,57.6512,7000.0
2015-05-08 14:50:00,65.62,65.62,65.55,65.59,7500.0,57.66,57.66,57.5985,57.6336,7500.0
2015-05-08 15:00:00,65.57,65.64,65.57,65.59,13000.0,57.6161,57.6776,57.6161,57.6336,13000.0
2015-05-08 15:10:00,65.61,65.68,65.59,65.61,12500.0,57.6512,57.7127,57.6336,57.6512,12500.0
2015-05-08 15:20:00,65.6,65.67,65.6,65.63,14700.0,57.6424,57.7039,57.6424,57.6688,14700.0
2015-05-08 15:30:00,65.63,65.66,65.6,65.64,19600.0,57.6688,57.6951,57.6424,57.6776,19600.0
2015-05-08 15:40:00,65.64,65.68,65.6,65.63,37000.0,57.6776,57.7127,57.6424,57.6688,37000.0
2015-05-08 15:50:00,65.63,65.68,65.59,65.62,72400.0,57.6688,57.7127,57.6336,57.66,72400.0
2015-05-11 09:30:00,65.36,65.6,65.31,65.6,9500.0,57.4315,57.6424,57.3876,57.6424,9500.0
2015-05-11 09:40:00,65.59,65.6,65.41,65.56,4300.0,57.6336,57.6424,57.4755,57.6073,4300.0
2015-05-11 09:50:00,65.56,65.58,65.42,65.48,4800.0,57.6073,57.6248,57.4843,57.537,4800.0
2015-05-11 10:00:00,65.49,65.76,65.49,65.66,4400.0,57.5458,57.783,57.5458,57.6951,4400.0
2015-05-11 10:10:00,65.66,65.66,65.51,65.53,4000.0,57.6951,57.6951,57.5633,57.5809,4000.0
2015-05-11 10:20:00,65.51,65.51,65.42,65.44,7800.0,57.5633,57.5633,57.4843,57.5018,7800.0
2015-05-11 10:30:00,65.42,65.42,65.31,65.38,6000.0,57.4843,57.4843,57.3876,57.4491,6000.0
2015-05-11 10:40:00,65.35,65.45,65.34,65.36,8600.0,57.4227,57.5106,57.414,57.4315,8600.0
2015-05-11 10:50:00,65.36,65.43,65.34,65.38,7200.0,57.4315,57.493,57.414,57.4491,7200.0
2015-05-11 11:00:00,65.4,65.4,65.29,65.34,7500.0,57.4667,57.4667,57.37,57.414,7500.0
2015-05-11 11:10:00,65.36,65.46,65.35,65.43,5700.0,57.4315,57.5194,57.4227,57.493,5700.0
2015-05-11 11:20:00,65.46,65.62,65.46,65.59,3400.0,57.5194,57.66,57.5194,57.6336,3400.0
2015-05-11 11:30:00,65.59,65.62,65.57,65.59,4200.0,57.6336,57.66,57.6161,57.6336,4200.0
2015-05-11 11:40:00,65.64,65.65,65.6,65.61,3900.0,57.6776,57.6864,57.6424,57.6512,3900.0
2015-05-11 11:50:00,65.64,65.73,65.63,65.63,6100.0,57.6776,57.7567,57.6688,57.6688,6100.0
2015-05-11 12:00:00,65.63,65.63,65.49,65.53,26000.0,57.6688,57.6688,57.5458,57.5809,26000.0
2015-05-11 12:10:00,65.53,65.53,65.47,65.47,6000.0,57.5809,57.5809,57.5282,57.5282,6000.0
2015-05-11 12:20:00,65.45,65.45,65.4,65.4,6700.0,57.5106,57.5106,57.4667,57.4667,6700.0
2015-05-11 12:30:00,65.41,65.41,65.37,65.39,4800.0,57.4755,57.4755,57.4403,57.4579,4800.0
2015-05-11 12:40:00,65.39,65.43,65.35,65.35,7200.0,57.4579,57.493,57.4227,57.4227,7200.0
2015-05-11 12:50:00,65.37,65.41,65.34,65.41,7300.0,57.4403,57.4755,57.414,57.4755,7300.0
2015-05-11 13:00:00,65.41,65.46,65.41,65.44,2700.0,57.4755,57.5194,57.4755,57.5018,2700.0
2015-05-11 13:10:00,65.43,65.54,65.43,65.49,5400.0,57.493,57.5897,57.493,57.5458,5400.0
2015-05-11 13:20:00,65.49,65.51,65.45,65.45,4700.0,57.5458,57.5633,57.5106,57.5106,4700.0
2015-05-11 13:30:00,65.46,65.55,65.44,65.55,7000.0,57.5194,57.5985,57.5018,57.5985,7000.0
2015-05-11 13:40:00,65.55,65.6,65.55,65.6,3100.0,57.5985,57.6424,57.5985,57.6424,3100.0
2015-05-11 13:50:00,65.58,65.64,65.57,65.61,4600.0,57.6248,57.6776,57.6161,57.6512,4600.0
2015-05-11 14:00:00,65.6,65.66,65.6,65.64,4700.0,57.6424,57.6951,57.6424,57.6776,4700.0
2015-05-11 14:10:00,65.65,65.66,65.61,65.65,12600.0,57.6864,57.6951,57.6512,57.6864,12600.0
2015-05-11 14:20:00,65.66,65.67,65.59,65.59,14400.0,57.6951,57.7039,57.6336,57.6336,14400.0
2015-05-11 14:30:00,65.6,65.62,65.51,65.54,16100.0,57.6424,57.66,57.5633,57.5897,16100.0
2015-05-11 14:40:00,65.52,65.59,65.51,65.54,4300.0,57.5721,57.6336,57.5633,57.5897,4300.0
2015-05-11 14:50:00,65.54,65.54,65.39,65.41,9600.0,57.5897,57.5897,57.4579,57.4755,9600.0
2015-05-11 15:00:00,65.42,65.53,65.42,65.52,7300.0,57.4843,57.5809,57.4843,57.5721,7300.0
2015-05-11 15:10:00,65.53,65.56,65.51,65.53,9000.0,57.5809,57.6073,57.5633,57.5809,9000.0
2015-05-11 15:20:00,65.54,65.69,65.53,65.67,17400.0,57.5897,57.7215,57.5809,57.7039,17400.0
2015-05-11 15:30:00,65.68,65.71,65.64,65.68,25200.0,57.7127,57.7391,57.6776,57.7127,25200.0
2015-05-11 15:40:00,65.69,65.77,65.64,65.71,28500.0,57.7215,57.7918,57.6776,57.7391,28500.0
2015-05-11 15:50:00,65.71,65.75,65.61,65.61,84500.0,57.7391,57.7742,57.6512,57.6512,84500.0
2015-05-12 09:30:00,65.2,65.27,65.16,65.16,12400.0,57.2909,57.3525,57.2558,57.2558,12400.0
2015-05-12 09:40:00,65.13,65.23,64.61,64.95,4900.0,57.2294,57.3173,56.7725,57.0713,4900.0
2015-05-12 09:50:00,64.99,65.13,64.92,64.92,3500.0,57.1064,57.2294,57.0449,57.0449,3500.0
2015-05-12 10:00:00,64.95,65.03,64.85,64.92,8600.0,57.0713,57.1416,56.9834,57.0449,8600.0
2015-05-12 10:10:00,64.92,64.99,64.82,64.84,4400.0,57.0449,57.1064,56.957,56.9746,4400.0
2015-05-12 10:20:00,64.81,64.82,64.73,64.78,4100.0,56.9483,56.957,56.878,56.9219,4100.0
2015-05-12 10:30:00,64.76,64.96,64.76,64.96,4200.0,56.9043,57.0801,56.9043,57.0801,4200.0
2015-05-12 10:40:00,64.98,65.07,64.94,65.07,4400.0,57.0976,57.1767,57.0625,57.1767,4400.0
2015-05-12 10:50:00,65.03,65.03,64.89,64.93,5400.0,57.1416,57.1416,57.0185,57.0537,5400.0
2015-05-12 11:00:00,64.94,65.2,64.94,65.05,4500.0,57.0625,57.2909,57.0625,57.1591,4500.0
2015-05-12 11:10:00,65.08,65.11,64.95,64.95,7500.0,57.1855,57.2119,57.0713,57.0713,7500.0
2015-05-12 11:20:00,64.99,65.02,64.94,64.94,2600.0,57.1064,57.1328,57.0625,57.0625,2600.0
2015-05-12 11:30:00,64.93,64.97,64.91,64.97,5100.0,57.0537,57.0888,57.0361,57.0888,5100.0
2015-05-12 11:40:00,64.96,65.05,64.93,65.05,3500.0,57.0801,57.1591,57.0537,57.1591,3500.0
2015-05-12 11:50:00,65.05,65.26,65.04,65.25,12500.0,57.1591,57.3437,57.1504,57.3349,12500.0
2015-05-12 12:00:00,65.26,65.37,65.26,65.32,11200.0,57.3437,57.4403,57.3437,57.3964,11200.0
2015-05-12 12:10:00,65.26,65.31,65.25,65.29,10000.0,57.3437,57.3876,57.3349,57.37,10000.0
2015-05-12 12:20:00,65.26,65.29,65.24,65.28,8900.0,57.3437,57.37,57.3261,57.3612,8900.0
2015-05-12 12:30:00,65.3,65.33,65.29,65.3,3000.0,57.3788,57.4052,57.37,57.3788,3000.0
2015-05-12 12:40:00,65.3,65.3,65.25,65.28,2100.0,57.3788,57.3788,57.3349,57.3612,2100.0
2015-05-12 12:50:00,65.28,65.33,65.25,65.25,3000.0,57.3612,57.4052,57.3349,57.3349,3000.0
2015-05-12 13:00:00,65.25,65.28,65.21,65.21,6500.0,57.3349,57.3612,57.2997,57.2997,6500.0
2015-05-12 13:10:00,65.21,65.33,65.21,65.23,3800.0,57.2997,57.4052,57.2997,57.3173,3800.0
2015-05-12 13:20:00,65.22,65.35,65.22,65.29,10400.0,57.3085,57.4227,57.3085,57.37,10400.0
2015-05-12 13:30:00,65.31,65.33,65.31,65.31,2900.0,57.3876,57.4052,57.3876,57.3876,2900.0
2015-05-12 13:40:00,65.31,65.31,65.17,65.22,2700.0,57.3876,57.3876,57.2646,57.3085,2700.0
2015-05-12 13:50:00,65.24,65.26,65.22,65.22,1100.0,57.3261,57.3437,57.3085,57.3085,1100.0
2015-05-12 14:00:00,65.26,65.36,65.23,65.31,2200.0,57.3437,57.4315,57.3173,57.3876,2200.0
2015-05-12 14:10:00,65.28,65.36,65.28,65.36,4300.0,57.3612,57.4315,57.3612,57.4315,4300.0
2015-05-12 14:20:00,65.34,65.38,65.33,65.38,3100.0,57.414,57.4491,57.4052,57.4491,3100.0
2015-05-12 14:30:00,65.39,65.45,65.38,65.45,5700.0,57.4579,57.5106,57.4491,57.5106,5700.0
2015-05-12 14:40:00,65.43,65.45,65.38,65.43,3500.0,57.493,57.5106,57.4491,57.493,3500.0
2015-05-12 14:50:00,65.46,65.46,65.28,65.28,11300.0,57.5194,57.5194,57.3612,57.3612,11300.0
2015-05-12 15:00:00,65.32,65.38,65.31,65.36,5300.0,57.3964,57.4491,57.3876,57.4315,5300.0
2015-05-12 15:10:00,65.39,65.43,65.34,65.39,9100.0,57.4579,57.493,57.414,57.4579,9100.0
2015-05-12 15:20:00,65.4,65.43,65.37,65.37,2600.0,57.4667,57.493,57.4403,57.4403,2600.0
2015-05-12 15:30:00,65.38,65.41,65.32,65.39,14500.0,57.4491,57.4755,57.3964,57.4579,14500.0
2015-05-12 15:40:00,65.4,65.45,65.35,65.44,14500.0,57.4667,57.5106,57.4227,57.5018,14500.0
2015-05-12 15:50:00,65.45,65.5,65.37,65.38,35800.0,57.5106,57.5546,57.4403,57.4491,35800.0
2015-05-13 09:30:00,58.95,58.95,56.22,56.36,795900.0,51.7991,51.7991,49.4003,49.5233,795900.0
2015-05-13 09:40:00,56.35,58.29,56.22,56.55,1398500.0,49.5145,51.2192,49.4003,49.6902,1398500.0
2015-05-13 09:50:00,56.58,56.67,55.72,55.98,543400.0,49.7166,49.7957,48.9609,49.1894,543400.0
2015-05-13 10:00:00,55.92,56.09,54.62,54.88,902200.0,49.1367,49.286,47.9943,48.2228,902200.0
2015-05-13 10:10:00,54.94,55.28,54.53,55.07,552800.0,48.2755,48.5743,47.9153,48.3898,552800.0
2015-05-13 10:20:00,55.07,55.47,54.91,55.34,321600.0,48.3898,48.7412,48.2492,48.627,321600.0
2015-05-13 10:30:00,55.38,55.75,55.14,55.28,333000.0,48.6622,48.9873,48.4513,48.5743,333000.0
2015-05-13 10:40:00,55.28,55.33,54.5,55.0,262000.0,48.5743,48.6182,47.8889,48.3283,262000.0
2015-05-13 10:50:00,55.0,55.18,54.76,55.1,218200.0,48.3283,48.4864,48.1174,48.4161,218200.0
2015-05-13 11:00:00,55.11,55.38,54.92,55.27,224400.0,48.4249,48.6622,48.258,48.5655,224400.0
2015-05-13 11:10:00,55.27,55.5,55.09,55.4,121700.0,48.5655,48.7676,48.4073,48.6797,121700.0
2015-05-13 11:20:00,55.39,55.65,55.23,55.59,150800.0,48.6709,48.8994,48.5304,48.8467,150800.0
2015-05-13 11:30:00,55.59,55.69,55.26,55.52,78600.0,48.8467,48.9346,48.5567,48.7852,78600.0
2015-05-13 11:40:00,55.53,55.79,55.24,55.75,88800.0,48.794,49.0224,48.5391,48.9873,88800.0
2015-05-13 11:50:00,55.75,55.85,55.27,55.35,136900.0,48.9873,49.0751,48.5655,48.6358,136900.0
2015-05-13 12:00:00,55.32,55.67,55.3,55.35,70500.0,48.6094,48.917,48.5919,48.6358,70500.0
2015-05-13 12:10:00,55.35,55.51,55.29,55.44,61400.0,48.6358,48.7764,48.5831,48.7149,61400.0
2015-05-13 12:20:00,55.44,55.48,55.26,55.39,59200.0,48.7149,48.75,48.5567,48.6709,59200.0
2015-05-13 12:30:00,55.38,55.42,55.28,55.38,84600.0,48.6622,48.6973,48.5743,48.6622,84600.0
2015-05-13 12:40:00,55.36,55.63,55.29,55.59,56200.0,48.6446,48.8818,48.5831,48.8467,56200.0
2015-05-13 12:50:00,55.59,55.63,55.19,55.32,95500.0,48.8467,48.8818,48.4952,48.6094,95500.0
2015-05-13 13:00:00,55.32,55.6,55.3,55.54,57300.0,48.6094,48.8555,48.5919,48.8027,57300.0
2015-05-13 13:10:00,55.56,55.56,55.3,55.37,27200.0,48.8203,48.8203,48.5919,48.6534,27200.0
2015-05-13 13:20:00,55.37,55.61,55.3,55.55,111500.0,48.6534,48.8643,48.5919,48.8115,111500.0
2015-05-13 13:30:00,55.54,55.61,55.45,55.53,215200.0,48.8027,48.8643,48.7237,48.794,215200.0
2015-05-13 13:40:00,55.54,55.74,55.37,55.57,88500.0,48.8027,48.9785,48.6534,48.8291,88500.0
2015-05-13 13:50:00,55.57,55.57,55.32,55.39,41700.0,48.8291,48.8291,48.6094,48.6709,41700.0
2015-05-13 14:00:00,55.4,55.4,54.9,55.03,132500.0,48.6797,48.6797,48.2404,48.3546,132500.0
2015-05-13 14:10:00,55.02,55.32,54.95,55.04,101100.0,48.3458,48.6094,48.2843,48.3634,101100.0
2015-05-13 14:20:00,55.03,55.28,54.95,55.11,70900.0,48.3546,48.5743,48.2843,48.4249,70900.0
2015-05-13 14:30:00,55.11,55.19,54.96,55.19,82300.0,48.4249,48.4952,48.2931,48.4952,82300.0
2015-05-13 14:40:00,55.17,55.25,54.96,55.08,81100.0,48.4776,48.5479,48.2931,48.3985,81100.0
2015-05-13 14:50:00,55.07,55.32,55.07,55.2,53200.0,48.3898,48.6094,48.3898,48.504,53200.0
2015-05-13 15:00:00,55.2,55.21,55.05,55.15,76100.0,48.504,48.5128,48.3722,48.4601,76100.0
2015-05-13 15:10:00,55.14,55.18,55.1,55.13,51100.0,48.4513,48.4864,48.4161,48.4425,51100.0
2015-05-13 15:20:00,55.13,55.26,54.99,55.24,113300.0,48.4425,48.5567,48.3195,48.5391,113300.0
2015-05-13 15:30:00,55.23,55.3,55.15,55.24,100300.0,48.5304,48.5919,48.4601,48.5391,100300.0
2015-05-13 15:40:00,55.24,55.48,55.2,55.46,158100.0,48.5391,48.75,48.504,48.7325,158100.0
2015-05-13 15:50:00,55.45,55.49,55.37,55.48,232100.0,48.7237,48.7588,48.6534,48.75,232100.0
2015-05-14 09:30:00,55.56,56.36,55.56,56.22,114100.0,48.8203,49.5233,48.8203,49.4003,114100.0
2015-05-14 09:40:00,56.22,56.29,55.8,55.84,66800.0,49.4003,49.4618,49.0312,49.0664,66800.0
2015-05-14 09:50:00,55.85,56.1,55.84,56.05,47800.0,49.0751,49.2948,49.0664,49.2509,47800.0
2015-05-14 10:00:00,56.05,56.15,55.99,56.14,41900.0,49.2509,49.3388,49.1982,49.33,41900.0
2015-05-14 10:10:00,56.14,56.32,56.07,56.29,109400.0,49.33,49.4881,49.2685,49.4618,109400.0
2015-05-14 10:20:00,56.29,56.57,56.25,56.55,59600.0,49.4618,49.7078,49.4266,49.6902,59600.0
2015-05-14 10:30:00,56.54,56.59,56.14,56.18,90200.0,49.6814,49.7254,49.33,49.3651,90200.0
2015-05-14 10:40:00,56.14,56.39,56.03,56.39,31800.0,49.33,49.5496,49.2333,49.5496,31800.0
2015-05-14 10:50:00,56.39,56.43,56.24,56.26,29800.0,49.5496,49.5848,49.4178,49.4354,29800.0
2015-05-14 11:00:00,56.26,56.28,56.18,56.26,298900.0,49.4354,49.453,49.3651,49.4354,298900.0
2015-05-14 11:10:00,56.26,56.72,56.26,56.64,37300.0,49.4354,49.8396,49.4354,49.7693,37300.0
2015-05-14 11:20:00,56.64,56.75,56.57,56.68,50000.0,49.7693,49.866,49.7078,49.8045,50000.0
2015-05-14 11:30:00,56.68,56.73,56.66,56.73,30000.0,49.8045,49.8484,49.7869,49.8484,30000.0
2015-05-14 11:40:00,56.74,56.84,56.47,56.49,55400.0,49.8572,49.9451,49.6199,49.6375,55400.0
2015-05-14 11:50:00,56.49,56.58,56.38,56.4,29200.0,49.6375,49.7166,49.5409,49.5584,29200.0
2015-05-14 12:00:00,56.4,56.43,56.38,56.41,15000.0,49.5584,49.5848,49.5409,49.5672,15000.0
2015-05-14 12:10:00,56.41,56.42,56.31,56.37,29600.0,49.5672,49.576,49.4793,49.5321,29600.0
2015-05-14 12:20:00,56.38,56.39,56.29,56.32,34600.0,49.5409,49.5496,49.4618,49.4881,34600.0
2015-05-14 12:30:00,56.32,56.39,56.27,56.28,24900.0,49.4881,49.5496,49.4442,49.453,24900.0
2015-05-14 12:40:00,56.27,56.3,56.25,56.27,16100.0,49.4442,49.4706,49.4266,49.4442,16100.0
2015-05-14 12:50:00,56.3,56.3,56.28,56.3,13600.0,49.4706,49.4706,49.453,49.4706,13600.0
2015-05-14 13:00:00,56.3,56.31,56.23,56.3,34000.0,49.4706,49.4793,49.409,49.4706,34000.0
2015-05-14 13:10:00,56.3,56.3,56.25,56.3,16700.0,49.4706,49.4706,49.4266,49.4706,16700.0
2015-05-14 13:20:00,56.3,56.3,56.28,56.3,16800.0,49.4706,49.4706,49.453,49.4706,16800.0
2015-05-14 13:30:00,56.3,56.3,56.28,56.3,35700.0,49.4706,49.4706,49.453,49.4706,35700.0
2015-05-14 13:40:00,56.3,56.3,56.29,56.3,13900.0,49.4706,49.4706,49.4618,49.4706,13900.0
2015-05-14 13:50:00,56.3,56.3,56.27,56.3,32100.0,49.4706,49.4706,49.4442,49.4706,32100.0
2015-05-14 14:00:00,56.3,56.65,56.29,56.44,83300.0,49.4706,49.7781,49.4618,49.5936,83300.0
2015-05-14 14:10:00,56.43,56.43,56.28,56.43,77300.0,49.5848,49.5848,49.453,49.5848,77300.0
2015-05-14 14:20:00,56.43,56.43,56.18,56.26,42000.0,49.5848,49.5848,49.3651,49.4354,42000.0
2015-05-14 14:30:00,56.26,56.32,56.14,56.2,45300.0,49.4354,49.4881,49.33,49.3827,45300.0
2015-05-14 14:40:00,56.2,56.27,56.15,56.18,44900.0,49.3827,49.4442,49.3388,49.3651,44900.0
2015-05-14 14:50:00,56.18,56.22,56.1,56.15,44100.0,49.3651,49.4003,49.2948,49.3388,44100.0
2015-05-14 15:00:00,56.15,56.26,56.14,56.24,49200.0,49.3388,49.4354,49.33,49.4178,49200.0
2015-05-14 15:10:00,56.24,56.25,56.12,56.12,61000.0,49.4178,49.4266,49.3124,49.3124,61000.0
2015-05-14 15:20:00,56.13,56.15,56.09,56.09,42300.0,49.3212,49.3388,49.286,49.286,42300.0
2015-05-14 15:30:00,56.09,56.15,56.07,56.14,58500.0,49.286,49.3388,49.2685,49.33,58500.0
2015-05-14 15:40:00,56.15,56.6,56.14,56.58,228400.0,49.3388,49.7342,49.33,49.7166,228400.0
2015-05-14 15:50:00,56.57,56.64,56.4,56.41,316700.0,49.7078,49.7693,49.5584,49.5672,316700.0
2015-05-15 09:30:00,56.62,56.62,56.25,56.25,31400.0,49.7517,49.7517,49.4266,49.4266,31400.0
2015-05-15 09:40:00,56.27,56.34,56.11,56.19,15600.0,49.4442,49.5057,49.3036,49.3739,15600.0
2015-05-15 09:50:00,56.24,56.42,56.2,56.41,11900.0,49.4178,49.576,49.3827,49.5672,11900.0
2015-05-15 10:00:00,56.38,56.51,56.38,56.46,13000.0,49.5409,49.6551,49.5409,49.6111,13000.0
2015-05-15 10:10:00,56.45,56.58,56.45,56.51,11800.0,49.6024,49.7166,49.6024,49.6551,11800.0
2015-05-15 10:20:00,56.55,56.61,56.44,56.46,15500.0,49.6902,49.743,49.5936,49.6111,15500.0
2015-05-15 10:30:00,56.47,56.51,56.44,56.5,10100.0,49.6199,49.6551,49.5936,49.6463,10100.0
2015-05-15 10:40:00,56.51,56.52,56.45,56.48,15800.0,49.6551,49.6639,49.6024,49.6287,15800.0
2015-05-15 10:50:00,56.46,56.49,56.42,56.44,15100.0,49.6111,49.6375,49.576,49.5936,15100.0
2015-05-15 11:00:00,56.44,56.44,56.29,56.31,32100.0,49.5936,49.5936,49.4618,49.4793,32100.0
2015-05-15 11:10:00,56.31,56.38,56.24,56.33,15500.0,49.4793,49.5409,49.4178,49.4969,15500.0
2015-05-15 11:20:00,56.33,56.37,56.28,56.28,21100.0,49.4969,49.5321,49.453,49.453,21100.0
2015-05-15 11:30:00,56.27,56.28,56.1,56.1,13800.0,49.4442,49.453,49.2948,49.2948,13800.0
2015-05-15 11:40:00,56.1,56.13,55.97,56.0,36600.0,49.2948,49.3212,49.1806,49.2069,36600.0
2015-05-15 11:50:00,56.0,56.24,55.98,56.13,49800.0,49.2069,49.4178,49.1894,49.3212,49800.0
2015-05-15 12:00:00,56.13,56.17,56.08,56.12,16600.0,49.3212,49.3563,49.2772,49.3124,16600.0
2015-05-15 12:10:00,56.11,56.15,56.08,56.1,14100.0,49.3036,49.3388,49.2772,49.2948,14100.0
2015-05-15 12:20:00,56.09,56.12,56.07,56.11,19600.0,49.286,49.3124,49.2685,49.3036,19600.0
2015-05-15 12:30:00,56.1,56.2,56.08,56.17,10100.0,49.2948,49.3827,49.2772,49.3563,10100.0
2015-05-15 12:40:00,56.17,56.17,56.08,56.1,15800.0,49.3563,49.3563,49.2772,49.2948,15800.0
2015-05-15 12:50:00,56.1,56.13,56.07,56.08,16200.0,49.2948,49.3212,49.2685,49.2772,16200.0
2015-05-15 13:00:00,56.07,56.09,56.0,56.03,19800.0,49.2685,49.286,49.2069,49.2333,19800.0
2015-05-15 13:10:00,56.03,56.07,56.02,56.03,17600.0,49.2333,49.2685,49.2245,49.2333,17600.0
2015-05-15 13:20:00,56.03,56.03,56.0,56.0,13700.0,49.2333,49.2333,49.2069,49.2069,13700.0
2015-05-15 13:30:00,56.0,56.01,55.96,56.0,14900.0,49.2069,49.2157,49.1718,49.2069,14900.0
2015-05-15 13:40:00,55.99,55.99,55.97,55.98,13500.0,49.1982,49.1982,49.1806,49.1894,13500.0
2015-05-15 13:50:00,55.99,55.99,55.95,55.98,24100.0,49.1982,49.1982,49.163,49.1894,24100.0
2015-05-15 14:00:00,55.97,56.0,55.96,55.96,16300.0,49.1806,49.2069,49.1718,49.1718,16300.0
2015-05-15 14:10:00,55.97,56.01,55.97,56.01,14700.0,49.1806,49.2157,49.1806,49.2157,14700.0
2015-05-15 14:20:00,56.01,56.21,56.0,56.2,64800.0,49.2157,49.3915,49.2069,49.3827,64800.0
2015-05-15 14:30:00,56.19,56.38,56.18,56.36,16000.0,49.3739,49.5409,49.3651,49.5233,16000.0
2015-05-15 14:40:00,56.36,56.48,56.36,56.46,22300.0,49.5233,49.6287,49.5233,49.6111,22300.0
2015-05-15 14:50:00,56.47,56.51,56.41,56.42,16900.0,49.6199,49.6551,49.5672,49.576,16900.0
2015-05-15 15:00:00,56.42,56.42,56.28,56.31,16500.0,49.576,49.576,49.453,49.4793,16500.0
2015-05-15 15:10:00,56.31,56.34,56.23,56.25,24400.0,49.4793,49.5057,49.409,49.4266,24400.0
2015-05-15 15:20:00,56.27,56.31,56.19,56.21,18900.0,49.4442,49.4793,49.3739,49.3915,18900.0
2015-05-15 15:30:00,56.21,56.22,56.18,56.2,15400.0,49.3915,49.4003,49.3651,49.3827,15400.0
2015-05-15 15:40:00,56.2,56.22,56.18,56.2,39300.0,49.3827,49.4003,49.3651,49.3827,39300.0
2015-05-15 15:50:00,56.2,56.2,56.13,56.17,100500.0,49.3827,49.3827,49.3212,49.3563,100500.0
2015-05-18 09:30:00,55.78,56.15,55.5,56.13,73600.0,49.0136,49.3388,48.7676,49.3212,73600.0
2015-05-18 09:40:00,56.15,56.15,55.87,55.94,19500.0,49.3388,49.3388,49.0927,49.1542,19500.0
2015-05-18 09:50:00,55.95,56.09,55.84,55.84,33000.0,49.163,49.286,49.0664,49.0664,33000.0
2015-05-18 10:00:00,55.89,55.89,55.65,55.65,19200.0,49.1103,49.1103,48.8994,48.8994,19200.0
2015-05-18 10:10:00,55.65,55.68,55.49,55.6,32400.0,48.8994,48.9258,48.7588,48.8555,32400.0
2015-05-18 10:20:00,55.63,55.74,55.59,55.74,27500.0,48.8818,48.9785,48.8467,48.9785,27500.0
2015-05-18 10:30:00,55.73,55.78,55.7,55.71,41800.0,48.9697,49.0136,48.9433,48.9521,41800.0
2015-05-18 10:40:00,55.7,55.71,55.68,55.7,23500.0,48.9433,48.9521,48.9258,48.9433,23500.0
2015-05-18 10:50:00,55.69,55.82,55.69,55.82,37000.0,48.9346,49.0488,48.9346,49.0488,37000.0
2015-05-18 11:00:00,55.82,55.83,55.72,55.82,43300.0,49.0488,49.0576,48.9609,49.0488,43300.0
2015-05-18 11:10:00,55.83,55.95,55.83,55.94,8200.0,49.0576,49.163,49.0576,49.1542,8200.0
2015-05-18 11:20:00,55.94,56.22,55.94,56.22,25600.0,49.1542,49.4003,49.1542,49.4003,25600.0
2015-05-18 11:30:00,56.22,56.28,56.15,56.21,15700.0,49.4003,49.453,49.3388,49.3915,15700.0
2015-05-18 11:40:00,56.21,56.26,56.19,56.21,12600.0,49.3915,49.4354,49.3739,49.3915,12600.0
2015-05-18 11:50:00,56.21,56.24,56.15,56.15,11800.0,49.3915,49.4178,49.3388,49.3388,11800.0
2015-05-18 12:00:00,56.15,56.24,56.14,56.22,4300.0,49.3388,49.4178,49.33,49.4003,4300.0
2015-05-18 12:10:00,56.22,56.27,56.21,56.25,15800.0,49.4003,49.4442,49.3915,49.4266,15800.0
2015-05-18 12:20:00,56.24,56.28,56.22,56.28,9000.0,49.4178,49.453,49.4003,49.453,9000.0
2015-05-18 12:30:00,56.26,56.33,56.24,56.27,10900.0,49.4354,49.4969,49.4178,49.4442,10900.0
2015-05-18 12:40:00,56.27,56.28,56.21,56.23,15600.0,49.4442,49.453,49.3915,49.409,15600.0
2015-05-18 12:50:00,56.23,56.39,56.2,56.35,49500.0,49.409,49.5496,49.3827,49.5145,49500.0
2015-05-18 13:00:00,56.34,56.36,56.29,56.35,7400.0,49.5057,49.5233,49.4618,49.5145,7400.0
2015-05-18 13:10:00,56.35,56.4,56.31,56.4,10200.0,49.5145,49.5584,49.4793,49.5584,10200.0
2015-05-18 13:20:00,56.41,56.5,56.38,56.43,16700.0,49.5672,49.6463,49.5409,49.5848,16700.0
2015-05-18 13:30:00,56.43,56.45,56.41,56.43,37900.0,49.5848,49.6024,49.5672,49.5848,37900.0
2015-05-18 13:40:00,56.41,56.41,56.27,56.27,38500.0,49.5672,49.5672,49.4442,49.4442,38500.0
2015-05-18 13:50:00,56.26,56.39,56.16,56.32,144000.0,49.4354,49.5496,49.3475,49.4881,144000.0
2015-05-18 14:00:00,56.32,56.5,56.3,56.35,85100.0,49.4881,49.6463,49.4706,49.5145,85100.0
2015-05-18 14:10:00,56.35,56.49,56.23,56.24,85800.0,49.5145,49.6375,49.409,49.4178,85800.0
2015-05-18 14:20:00,56.25,56.31,56.05,56.21,99400.0,49.4266,49.4793,49.2509,49.3915,99400.0
2015-05-18 14:30:00,56.22,56.29,56.15,56.24,65400.0,49.4003,49.4618,49.3388,49.4178,65400.0
2015-05-18 14:40:00,56.24,56.51,56.18,56.41,144700.0,49.4178,49.6551,49.3651,49.5672,144700.0
2015-05-18 14:50:00,56.44,56.6,56.44,56.58,53800.0,49.5936,49.7342,49.5936,49.7166,53800.0
2015-05-18 15:00:00,56.58,56.64,56.52,56.64,21000.0,49.7166,49.7693,49.6639,49.7693,21000.0
2015-05-18 15:10:00,56.65,56.66,56.6,56.64,21800.0,49.7781,49.7869,49.7342,49.7693,21800.0
2015-05-18 15:20:00,56.65,56.68,56.62,56.62,34200.0,49.7781,49.8045,49.7517,49.7517,34200.0
2015-05-18 15:30:00,56.64,56.67,56.58,56.67,49100.0,49.7693,49.7957,49.7166,49.7957,49100.0
2015-05-18 15:40:00,56.66,56.8,56.64,56.75,137400.0,49.7869,49.9099,49.7693,49.866,137400.0
2015-05-18 15:50:00,56.74,56.83,56.73,56.81,210900.0,49.8572,49.9363,49.8484,49.9187,210900.0
2015-05-19 09:30:00,56.46,56.8,56.46,56.79,39400.0,49.8556,50.1558,49.8556,50.147,39400.0
2015-05-19 09:40:00,56.79,57.06,56.79,57.0,23400.0,50.147,50.3854,50.147,50.3324,23400.0
2015-05-19 09:50:00,57.01,57.17,57.0,57.1,14900.0,50.3412,50.4825,50.3324,50.4207,14900.0
2015-05-19 10:00:00,57.13,57.19,57.02,57.13,19300.0,50.4472,50.5002,50.3501,50.4472,19300.0
2015-05-19 10:10:00,57.1,57.11,56.96,57.07,27500.0,50.4207,50.4295,50.2971,50.3942,27500.0
2015-05-19 10:20:00,57.08,57.19,57.08,57.19,12400.0,50.4031,50.5002,50.4031,50.5002,12400.0
2015-05-19 10:30:00,57.19,57.28,57.17,57.2,18200.0,50.5002,50.5797,50.4825,50.509,18200.0
2015-05-19 10:40:00,57.2,57.22,57.17,57.2,5200.0,50.509,50.5267,50.4825,50.509,5200.0
2015-05-19 10:50:00,57.17,57.21,57.01,57.05,15600.0,50.4825,50.5178,50.3412,50.3766,15600.0
2015-05-19 11:00:00,57.03,57.03,56.93,56.93,14600.0,50.3589,50.3589,50.2706,50.2706,14600.0
2015-05-19 11:10:00,56.93,57.02,56.9,56.99,50400.0,50.2706,50.3501,50.2441,50.3236,50400.0
2015-05-19 11:20:00,57.02,57.05,56.97,57.01,23000.0,50.3501,50.3766,50.3059,50.3412,23000.0
2015-05-19 11:30:00,57.0,57.04,56.92,56.92,10000.0,50.3324,50.3677,50.2618,50.2618,10000.0
2015-05-19 11:40:00,56.93,56.96,56.87,56.91,7200.0,50.2706,50.2971,50.2176,50.2529,7200.0
2015-05-19 11:50:00,56.91,56.95,56.86,56.86,5600.0,50.2529,50.2883,50.2088,50.2088,5600.0
2015-05-19 12:00:00,56.86,56.92,56.86,56.89,8900.0,50.2088,50.2618,50.2088,50.2353,8900.0
2015-05-19 12:10:00,56.92,56.92,56.86,56.92,12400.0,50.2618,50.2618,50.2088,50.2618,12400.0
2015-05-19 12:20:00,56.92,56.93,56.9,56.92,8800.0,50.2618,50.2706,50.2441,50.2618,8800.0
2015-05-19 12:30:00,56.92,56.93,56.88,56.91,19800.0,50.2618,50.2706,50.2264,50.2529,19800.0
2015-05-19 12:40:00,56.92,57.08,56.9,57.07,27200.0,50.2618,50.4031,50.2441,50.3942,27200.0
2015-05-19 12:50:00,57.07,57.07,56.88,56.91,9400.0,50.3942,50.3942,50.2264,50.2529,9400.0
2015-05-19 13:00:00,56.91,56.91,56.83,56.83,8200.0,50.2529,50.2529,50.1823,50.1823,8200.0
2015-05-19 13:10:00,56.84,56.87,56.83,56.84,5500.0,50.1911,50.2176,50.1823,50.1911,5500.0
2015-05-19 13:20:00,56.83,56.96,56.83,56.91,18400.0,50.1823,50.2971,50.1823,50.2529,18400.0
2015-05-19 13:30:00,56.93,57.02,56.93,57.0,8800.0,50.2706,50.3501,50.2706,50.3324,8800.0
2015-05-19 13:40:00,57.0,57.03,56.98,57.01,7400.0,50.3324,50.3589,50.3148,50.3412,7400.0
2015-05-19 13:50:00,57.03,57.05,57.01,57.02,10100.0,50.3589,50.3766,50.3412,50.3501,10100.0
2015-05-19 14:00:00,57.02,57.03,56.93,56.95,25600.0,50.3501,50.3589,50.2706,50.2883,25600.0
2015-05-19 14:10:00,56.96,56.98,56.94,56.98,20400.0,50.2971,50.3148,50.2794,50.3148,20400.0
2015-05-19 14:20:00,56.97,56.99,56.94,56.96,14800.0,50.3059,50.3236,50.2794,50.2971,14800.0
2015-05-19 14:30:00,56.95,56.96,56.9,56.9,44800.0,50.2883,50.2971,50.2441,50.2441,44800.0
2015-05-19 14:40:00,56.91,56.92,56.87,56.9,19400.0,50.2529,50.2618,50.2176,50.2441,19400.0
2015-05-19 14:50:00,56.89,56.91,56.87,56.89,24000.0,50.2353,50.2529,50.2176,50.2353,24000.0
2015-05-19 15:00:00,56.88,56.9,56.82,56.82,18500.0,50.2264,50.2441,50.1735,50.1735,18500.0
2015-05-19 15:10:00,56.83,56.84,56.73,56.76,47600.0,50.1823,50.1911,50.094,50.1205,47600.0
2015-05-19 15:20:00,56.79,56.79,56.66,56.72,18500.0,50.147,50.147,50.0322,50.0852,18500.0
2015-05-19 15:30:00,56.73,56.84,56.71,56.81,25300.0,50.094,50.1911,50.0763,50.1646,25300.0
2015-05-19 15:40:00,56.81,56.85,56.79,56.8,40800.0,50.1646,50.2,50.147,50.1558,40800.0
2015-05-19 15:50:00,56.82,56.85,56.78,56.83,97300.0,50.1735,50.2,50.1381,50.1823,97300.0
2015-05-20 09:30:00,56.69,56.91,56.57,56.57,18200.0,50.0587,50.2529,49.9527,49.9527,18200.0
2015-05-20 09:40:00,56.65,56.7,56.49,56.68,9800.0,50.0234,50.0675,49.8821,50.0498,9800.0
2015-05-20 09:50:00,56.69,56.87,56.67,56.78,13900.0,50.0587,50.2176,50.041,50.1381,13900.0
2015-05-20 10:00:00,56.78,57.01,56.78,57.01,6200.0,50.1381,50.3412,50.1381,50.3412,6200.0
2015-05-20 10:10:00,57.0,57.05,56.97,57.03,5500.0,50.3324,50.3766,50.3059,50.3589,5500.0
2015-05-20 10:20:00,57.05,57.13,57.02,57.13,5000.0,50.3766,50.4472,50.3501,50.4472,5000.0
2015-05-20 10:30:00,57.12,57.16,57.09,57.1,10300.0,50.4384,50.4737,50.4119,50.4207,10300.0
2015-05-20 10:40:00,57.11,57.16,57.09,57.1,5700.0,50.4295,50.4737,50.4119,50.4207,5700.0
2015-05-20 10:50:00,57.12,57.16,57.09,57.14,22100.0,50.4384,50.4737,50.4119,50.456,22100.0
2015-05-20 11:00:00,57.15,57.17,57.14,57.17,4700.0,50.4649,50.4825,50.456,50.4825,4700.0
2015-05-20 11:10:00,57.17,57.28,57.16,57.23,5600.0,50.4825,50.5797,50.4737,50.5355,5600.0
2015-05-20 11:20:00,57.25,57.27,57.22,57.24,4400.0,50.5532,50.5708,50.5267,50.5443,4400.0
2015-05-20 11:30:00,57.25,57.28,57.17,57.17,14100.0,50.5532,50.5797,50.4825,50.4825,14100.0
2015-05-20 11:40:00,57.19,57.19,57.09,57.09,3500.0,50.5002,50.5002,50.4119,50.4119,3500.0
2015-05-20 11:50:00,57.09,57.13,57.04,57.12,3600.0,50.4119,50.4472,50.3677,50.4384,3600.0
2015-05-20 12:00:00,57.11,57.2,57.1,57.2,6400.0,50.4295,50.509,50.4207,50.509,6400.0
2015-05-20 12:10:00,57.21,57.22,57.17,57.17,2600.0,50.5178,50.5267,50.4825,50.4825,2600.0
2015-05-20 12:20:00,57.2,57.24,57.18,57.24,3700.0,50.509,50.5443,50.4914,50.5443,3700.0
2015-05-20 12:30:00,57.25,57.25,57.2,57.22,8200.0,50.5532,50.5532,50.509,50.5267,8200.0
2015-05-20 12:40:00,57.22,57.24,57.21,57.23,4200.0,50.5267,50.5443,50.5178,50.5355,4200.0
2015-05-20 12:50:00,57.23,57.25,57.23,57.24,6500.0,50.5355,50.5532,50.5355,50.5443,6500.0
2015-05-20 13:00:00,57.25,57.28,57.23,57.26,5400.0,50.5532,50.5797,50.5355,50.562,5400.0
2015-05-20 13:10:00,57.25,57.89,57.23,57.5,54500.0,50.5532,51.1183,50.5355,50.7739,54500.0
2015-05-20 13:20:00,57.4,57.46,57.26,57.36,32200.0,50.6856,50.7386,50.562,50.6503,32200.0
2015-05-20 13:30:00,57.34,57.36,57.28,57.35,6300.0,50.6326,50.6503,50.5797,50.6415,6300.0
2015-05-20 13:40:00,57.35,57.38,57.33,57.35,3800.0,50.6415,50.668,50.6238,50.6415,3800.0
2015-05-20 13:50:00,57.37,57.42,57.32,57.41,15200.0,50.6591,50.7033,50.615,50.6945,15200.0
2015-05-20 14:00:00,57.42,57.52,57.41,57.46,18800.0,50.7033,50.7916,50.6945,50.7386,18800.0
2015-05-20 14:10:00,57.46,57.52,57.46,57.48,21000.0,50.7386,50.7916,50.7386,50.7563,21000.0
2015-05-20 14:20:00,57.48,57.5,57.45,57.45,22000.0,50.7563,50.7739,50.7298,50.7298,22000.0
2015-05-20 14:30:00,57.44,57.47,57.37,57.41,30300.0,50.7209,50.7474,50.6591,50.6945,30300.0
2015-05-20 14:40:00,57.41,57.46,57.33,57.33,18300.0,50.6945,50.7386,50.6238,50.6238,18300.0
2015-05-20 14:50:00,57.32,57.47,57.29,57.46,12900.0,50.615,50.7474,50.5885,50.7386,12900.0
2015-05-20 15:00:00,57.46,57.46,57.4,57.44,16800.0,50.7386,50.7386,50.6856,50.7209,16800.0
2015-05-20 15:10:00,57.44,57.47,57.31,57.36,29900.0,50.7209,50.7474,50.6062,50.6503,29900.0
2015-05-20 15:20:00,57.35,57.38,57.3,57.38,18300.0,50.6415,50.668,50.5973,50.668,18300.0
2015-05-20 15:30:00,57.38,57.38,57.32,57.35,19700.0,50.668,50.668,50.615,50.6415,19700.0
2015-05-20 15:40:00,57.34,57.36,57.29,57.32,23100.0,50.6326,50.6503,50.5885,50.615,23100.0
2015-05-20 15:50:00,57.31,57.32,57.25,57.27,58600.0,50.6062,50.615,50.5532,50.5708,58600.0
2015-05-21 09:30:00,57.24,57.32,56.76,57.22,16800.0,50.5443,50.615,50.1205,50.5267,16800.0
2015-05-21 09:40:00,57.22,57.3,57.03,57.07,9800.0,50.5267,50.5973,50.3589,50.3942,9800.0
2015-05-21 09:50:00,56.99,57.06,56.94,57.03,6100.0,50.3236,50.3854,50.2794,50.3589,6100.0
2015-05-21 10:00:00,57.01,57.05,56.93,56.98,11600.0,50.3412,50.3766,50.2706,50.3148,11600.0
2015-05-21 10:10:00,57.0,57.07,56.96,57.02,13700.0,50.3324,50.3942,50.2971,50.3501,13700.0
2015-05-21 10:20:00,57.02,57.1,57.01,57.05,10400.0,50.3501,50.4207,50.3412,50.3766,10400.0
2015-05-21 10:30:00,57.06,57.06,57.01,57.03,13400.0,50.3854,50.3854,50.3412,50.3589,13400.0
2015-05-21 10:40:00,57.04,57.09,57.02,57.09,17100.0,50.3677,50.4119,50.3501,50.4119,17100.0
2015-05-21 10:50:00,57.08,57.19,57.07,57.07,4700.0,50.4031,50.5002,50.3942,50.3942,4700.0
2015-05-21 11:00:00,57.07,57.11,57.02,57.1,11000.0,50.3942,50.4295,50.3501,50.4207,11000.0
2015-05-21 11:10:00,57.1,57.1,57.02,57.05,8800.0,50.4207,50.4207,50.3501,50.3766,8800.0
2015-05-21 11:20:00,57.06,57.15,57.04,57.15,14600.0,50.3854,50.4649,50.3677,50.4649,14600.0
2015-05-21 11:30:00,57.17,57.19,57.1,57.1,12900.0,50.4825,50.5002,50.4207,50.4207,12900.0
2015-05-21 11:40:00,57.09,57.11,57.06,57.1,17600.0,50.4119,50.4295,50.3854,50.4207,17600.0
2015-05-21 11:50:00,57.1,57.11,57.06,57.07,7800.0,50.4207,50.4295,50.3854,50.3942,7800.0
2015-05-21 12:00:00,57.04,57.08,57.03,57.07,16900.0,50.3677,50.4031,50.3589,50.3942,16900.0
2015-05-21 12:10:00,57.07,57.15,57.06,57.15,7300.0,50.3942,50.4649,50.3854,50.4649,7300.0
2015-05-21 12:20:00,57.17,57.27,57.15,57.15,81300.0,50.4825,50.5708,50.4649,50.4649,81300.0
2015-05-21 12:30:00,57.16,57.17,57.14,57.15,7700.0,50.4737,50.4825,50.456,50.4649,7700.0
2015-05-21 12:40:00,57.15,57.19,57.13,57.15,7800.0,50.4649,50.5002,50.4472,50.4649,7800.0
2015-05-21 12:50:00,57.14,57.18,57.13,57.15,9300.0,50.456,50.4914,50.4472,50.4649,9300.0
2015-05-21 13:00:00,57.15,57.18,57.13,57.15,10300.0,50.4649,50.4914,50.4472,50.4649,10300.0
2015-05-21 13:10:00,57.15,57.18,57.14,57.16,9400.0,50.4649,50.4914,50.456,50.4737,9400.0
2015-05-21 13:20:00,57.16,57.16,57.12,57.12,16500.0,50.4737,50.4737,50.4384,50.4384,16500.0
2015-05-21 13:30:00,57.14,57.18,57.12,57.16,19600.0,50.456,50.4914,50.4384,50.4737,19600.0
2015-05-21 13:40:00,57.15,57.19,57.14,57.18,9400.0,50.4649,50.5002,50.456,50.4914,9400.0
2015-05-21 13:50:00,57.17,57.21,57.17,57.21,13600.0,50.4825,50.5178,50.4825,50.5178,13600.0
2015-05-21 14:00:00,57.2,57.35,57.2,57.35,11400.0,50.509,50.6415,50.509,50.6415,11400.0
2015-05-21 14:10:00,57.35,57.42,57.25,57.27,17400.0,50.6415,50.7033,50.5532,50.5708,17400.0
2015-05-21 14:20:00,57.26,57.35,57.23,57.32,11700.0,50.562,50.6415,50.5355,50.615,11700.0
2015-05-21 14:30:00,57.33,57.4,57.32,57.39,10700.0,50.6238,50.6856,50.615,50.6768,10700.0
2015-05-21 14:40:00,57.38,57.42,57.35,57.42,7800.0,50.668,50.7033,50.6415,50.7033,7800.0
2015-05-21 14:50:00,57.42,57.46,57.41,57.45,12400.0,50.7033,50.7386,50.6945,50.7298,12400.0
2015-05-21 15:00:00,57.44,57.44,57.41,57.43,18200.0,50.7209,50.7209,50.6945,50.7121,18200.0
2015-05-21 15:10:00,57.42,57.46,57.42,57.44,27800.0,50.7033,50.7386,50.7033,50.7209,27800.0
2015-05-21 15:20:00,57.44,57.45,57.37,57.37,18500.0,50.7209,50.7298,50.6591,50.6591,18500.0
2015-05-21 15:30:00,57.37,57.39,57.33,57.33,20800.0,50.6591,50.6768,50.6238,50.6238,20800.0
2015-05-21 15:40:00,57.34,57.39,57.32,57.37,25900.0,50.6326,50.6768,50.615,50.6591,25900.0
2015-05-21 15:50:00,57.38,57.38,57.29,57.3,59000.0,50.668,50.668,50.5885,50.5973,59000.0
2015-05-22 09:30:00,57.27,57.32,57.18,57.3,17600.0,50.5708,50.615,50.4914,50.5973,17600.0
2015-05-22 09:40:00,57.32,57.32,56.86,57.02,35400.0,50.615,50.615,50.2088,50.3501,35400.0
2015-05-22 09:50:00,57.02,57.29,57.02,57.29,6500.0,50.3501,50.5885,50.3501,50.5885,6500.0
2015-05-22 10:00:00,57.33,57.47,57.23,57.47,26500.0,50.6238,50.7474,50.5355,50.7474,26500.0
2015-05-22 10:10:00,57.49,57.49,57.27,57.3,23100.0,50.7651,50.7651,50.5708,50.5973,23100.0
2015-05-22 10:20:00,57.3,57.31,57.15,57.15,14500.0,50.5973,50.6062,50.4649,50.4649,14500.0
2015-05-22 10:30:00,57.18,57.38,57.15,57.37,18000.0,50.4914,50.668,50.4649,50.6591,18000.0
2015-05-22 10:40:00,57.38,57.44,57.33,57.33,6000.0,50.668,50.7209,50.6238,50.6238,6000.0
2015-05-22 10:50:00,57.33,57.35,57.2,57.22,10200.0,50.6238,50.6415,50.509,50.5267,10200.0
2015-05-22 11:00:00,57.21,57.33,57.2,57.29,24200.0,50.5178,50.6238,50.509,50.5885,24200.0
2015-05-22 11:10:00,57.28,57.31,57.2,57.3,10500.0,50.5797,50.6062,50.509,50.5973,10500.0
2015-05-22 11:20:00,57.32,57.38,57.31,57.32,8900.0,50.615,50.668,50.6062,50.615,8900.0
2015-05-22 11:30:00,57.32,57.35,57.25,57.29,13300.0,50.615,50.6415,50.5532,50.5885,13300.0
2015-05-22 11:40:00,57.28,57.28,57.24,57.28,9300.0,50.5797,50.5797,50.5443,50.5797,9300.0
2015-05-22 11:50:00,57.26,57.31,57.2,57.2,8200.0,50.562,50.6062,50.509,50.509,8200.0
2015-05-22 12:00:00,57.21,57.28,57.2,57.28,7900.0,50.5178,50.5797,50.509,50.5797,7900.0
2015-05-22 12:10:00,57.25,57.31,57.25,57.3,5800.0,50.5532,50.6062,50.5532,50.5973,5800.0
2015-05-22 12:20:00,57.31,57.33,57.28,57.32,8800.0,50.6062,50.6238,50.5797,50.615,8800.0
2015-05-22 12:30:00,57.31,57.34,57.31,57.32,5400.0,50.6062,50.6326,50.6062,50.615,5400.0
2015-05-22 12:40:00,57.32,57.37,57.29,57.36,25500.0,50.615,50.6591,50.5885,50.6503,25500.0
2015-05-22 12:50:00,57.36,57.38,57.3,57.32,13600.0,50.6503,50.668,50.5973,50.615,13600.0
2015-05-22 13:00:00,57.31,57.4,57.3,57.33,8100.0,50.6062,50.6856,50.5973,50.6238,8100.0
2015-05-22 13:10:00,57.33,57.33,57.28,57.28,6900.0,50.6238,50.6238,50.5797,50.5797,6900.0
2015-05-22 13:20:00,57.3,57.35,57.29,57.3,18400.0,50.5973,50.6415,50.5885,50.5973,18400.0
2015-05-22 13:30:00,57.3,57.32,57.28,57.28,25800.0,50.5973,50.615,50.5797,50.5797,25800.0
2015-05-22 13:40:00,57.26,57.28,57.25,57.26,8500.0,50.562,50.5797,50.5532,50.562,8500.0
2015-05-22 13:50:00,57.28,57.28,57.19,57.19,10000.0,50.5797,50.5797,50.5002,50.5002,10000.0
2015-05-22 14:00:00,57.19,57.2,57.18,57.18,7400.0,50.5002,50.509,50.4914,50.4914,7400.0
2015-05-22 14:10:00,57.18,57.18,57.09,57.09,14500.0,50.4914,50.4914,50.4119,50.4119,14500.0
2015-05-22 14:20:00,57.09,57.09,57.04,57.05,10300.0,50.4119,50.4119,50.3677,50.3766,10300.0
2015-05-22 14:30:00,57.05,57.16,57.04,57.1,15500.0,50.3766,50.4737,50.3677,50.4207,15500.0
2015-05-22 14:40:00,57.1,57.11,57.06,57.11,14000.0,50.4207,50.4295,50.3854,50.4295,14000.0
2015-05-22 14:50:00,57.1,57.1,57.06,57.07,9000.0,50.4207,50.4207,50.3854,50.3942,9000.0
2015-05-22 15:00:00,57.07,57.18,57.06,57.17,54400.0,50.3942,50.4914,50.3854,50.4825,54400.0
2015-05-22 15:10:00,57.18,57.3,57.18,57.26,24200.0,50.4914,50.5973,50.4914,50.562,24200.0
2015-05-22 15:20:00,57.25,57.28,57.24,57.25,23500.0,50.5532,50.5797,50.5443,50.5532,23500.0
2015-05-22 15:30:00,57.24,57.26,57.24,57.25,10300.0,50.5443,50.562,50.5443,50.5532,10300.0
2015-05-22 15:40:00,57.25,57.27,57.19,57.23,45500.0,50.5532,50.5708,50.5002,50.5355,45500.0
2015-05-22 15:50:00,57.22,57.22,57.06,57.1,94600.0,50.5267,50.5267,50.3854,50.4207,94600.0
2015-05-26 09:30:00,57.26,57.57,57.21,57.46,33000.0,50.562,50.8357,50.5178,50.7386,33000.0
2015-05-26 09:40:00,57.45,57.63,57.36,57.48,15500.0,50.7298,50.8887,50.6503,50.7563,15500.0
2015-05-26 09:50:00,57.53,57.53,57.18,57.22,16000.0,50.8004,50.8004,50.4914,50.5267,16000.0
2015-05-26 10:00:00,57.23,57.3,57.14,57.21,12700.0,50.5355,50.5973,50.456,50.5178,12700.0
2015-05-26 10:10:00,57.21,57.22,57.14,57.17,28900.0,50.5178,50.5267,50.456,50.4825,28900.0
2015-05-26 10:20:00,57.19,57.2,57.16,57.17,17800.0,50.5002,50.509,50.4737,50.4825,17800.0
2015-05-26 10:30:00,57.16,57.16,57.02,57.11,24400.0,50.4737,50.4737,50.3501,50.4295,24400.0
2015-05-26 10:40:00,57.11,57.15,57.1,57.14,14500.0,50.4295,50.4649,50.4207,50.456,14500.0
2015-05-26 10:50:00,57.14,57.18,57.09,57.11,22300.0,50.456,50.4914,50.4119,50.4295,22300.0
2015-05-26 11:00:00,57.08,57.09,56.99,57.0,28200.0,50.4031,50.4119,50.3236,50.3324,28200.0
2015-05-26 11:10:00,56.99,57.08,56.98,57.03,19300.0,50.3236,50.4031,50.3148,50.3589,19300.0
2015-05-26 11:20:00,57.01,57.06,57.0,57.01,22700.0,50.3412,50.3854,50.3324,50.3412,22700.0
2015-05-26 11:30:00,57.01,57.11,57.01,57.11,10900.0,50.3412,50.4295,50.3412,50.4295,10900.0
2015-05-26 11:40:00,57.11,57.23,57.09,57.22,11900.0,50.4295,50.5355,50.4119,50.5267,11900.0
2015-05-26 11:50:00,57.21,57.21,57.13,57.15,12700.0,50.5178,50.5178,50.4472,50.4649,12700.0
2015-05-26 12:00:00,57.15,57.16,57.08,57.08,5100.0,50.4649,50.4737,50.4031,50.4031,5100.0
2015-05-26 12:10:00,57.07,57.11,57.07,57.11,7400.0,50.3942,50.4295,50.3942,50.4295,7400.0
2015-05-26 12:20:00,57.12,57.23,57.11,57.22,11200.0,50.4384,50.5355,50.4295,50.5267,11200.0
2015-05-26 12:30:00,57.23,57.23,57.15,57.19,8800.0,50.5355,50.5355,50.4649,50.5002,8800.0
2015-05-26 12:40:00,57.16,57.2,57.16,57.2,7600.0,50.4737,50.509,50.4737,50.509,7600.0
2015-05-26 12:50:00,57.2,57.24,57.17,57.19,7800.0,50.509,50.5443,50.4825,50.5002,7800.0
2015-05-26 13:00:00,57.21,57.23,57.09,57.09,9100.0,50.5178,50.5355,50.4119,50.4119,9100.0
2015-05-26 13:10:00,57.09,57.15,57.06,57.15,8900.0,50.4119,50.4649,50.3854,50.4649,8900.0
2015-05-26 13:20:00,57.14,57.18,57.1,57.14,9700.0,50.456,50.4914,50.4207,50.456,9700.0
2015-05-26 13:30:00,57.14,57.14,57.08,57.08,13200.0,50.456,50.456,50.4031,50.4031,13200.0
2015-05-26 13:40:00,57.09,57.15,57.09,57.13,13700.0,50.4119,50.4649,50.4119,50.4472,13700.0
2015-05-26 13:50:00,57.13,57.15,57.07,57.07,11400.0,50.4472,50.4649,50.3942,50.3942,11400.0
2015-05-26 14:00:00,57.05,57.09,57.03,57.07,14800.0,50.3766,50.4119,50.3589,50.3942,14800.0
2015-05-26 14:10:00,57.08,57.1,57.07,57.09,13100.0,50.4031,50.4207,50.3942,50.4119,13100.0
2015-05-26 14:20:00,57.07,57.07,57.01,57.02,7200.0,50.3942,50.3942,50.3412,50.3501,7200.0
2015-05-26 14:30:00,57.02,57.12,57.0,57.12,17700.0,50.3501,50.4384,50.3324,50.4384,17700.0
2015-05-26 14:40:00,57.13,57.13,57.09,57.1,12000.0,50.4472,50.4472,50.4119,50.4207,12000.0
2015-05-26 14:50:00,57.09,57.11,56.98,56.99,10700.0,50.4119,50.4295,50.3148,50.3236,10700.0
2015-05-26 15:00:00,57.0,57.08,57.0,57.07,16000.0,50.3324,50.4031,50.3324,50.3942,16000.0
2015-05-26 15:10:00,57.07,57.2,57.06,57.18,19300.0,50.3942,50.509,50.3854,50.4914,19300.0
2015-05-26 15:20:00,57.19,57.26,57.17,57.26,30500.0,50.5002,50.562,50.4825,50.562,30500.0
2015-05-26 15:30:00,57.26,57.37,57.26,57.36,31900.0,50.562,50.6591,50.562,50.6503,31900.0
2015-05-26 15:40:00,57.36,57.41,57.36,57.37,34100.0,50.6503,50.6945,50.6503,50.6591,34100.0
2015-05-26 15:50:00,57.37,57.47,57.35,57.44,102200.0,50.6591,50.7474,50.6415,50.7209,102200.0
2015-05-27 09:30:00,57.51,57.7,57.48,57.55,11800.0,50.7828,50.9505,50.7563,50.8181,11800.0
2015-05-27 09:40:00,57.57,57.7,57.57,57.7,13700.0,50.8357,50.9505,50.8357,50.9505,13700.0
2015-05-27 09:50:00,57.73,57.92,57.68,57.92,9700.0,50.977,51.1448,50.9329,51.1448,9700.0
2015-05-27 10:00:00,57.92,57.97,57.83,57.83,15700.0,51.1448,51.1889,51.0653,51.0653,15700.0
2015-05-27 10:10:00,57.85,57.91,57.75,57.88,44400.0,51.083,51.136,50.9947,51.1095,44400.0
2015-05-27 10:20:00,57.86,57.89,57.79,57.87,12000.0,51.0918,51.1183,51.03,51.1006,12000.0
2015-05-27 10:30:00,57.89,58.05,57.88,58.01,13000.0,51.1183,51.2596,51.1095,51.2243,13000.0
2015-05-27 10:40:00,58.0,58.01,57.98,58.0,8900.0,51.2154,51.2243,51.1978,51.2154,8900.0
2015-05-27 10:50:00,58.0,58.13,58.0,58.08,31100.0,51.2154,51.3302,51.2154,51.2861,31100.0
2015-05-27 11:00:00,58.07,58.21,57.94,58.12,50900.0,51.2772,51.4009,51.1625,51.3214,50900.0
2015-05-27 11:10:00,58.12,58.12,58.08,58.11,6900.0,51.3214,51.3214,51.2861,51.3126,6900.0
2015-05-27 11:20:00,58.09,58.14,58.07,58.14,11300.0,51.2949,51.3391,51.2772,51.3391,11300.0
2015-05-27 11:30:00,58.15,58.23,58.14,58.23,16400.0,51.3479,51.4185,51.3391,51.4185,16400.0
2015-05-27 11:40:00,58.24,58.34,58.23,58.32,19100.0,51.4274,51.5157,51.4185,51.498,19100.0
2015-05-27 11:50:00,58.32,58.39,58.31,58.32,11800.0,51.498,51.5598,51.4892,51.498,11800.0
2015-05-27 12:00:00,58.32,58.33,58.22,58.28,19200.0,51.498,51.5068,51.4097,51.4627,19200.0
2015-05-27 12:10:00,58.28,58.33,58.28,58.31,15700.0,51.4627,51.5068,51.4627,51.4892,15700.0
2015-05-27 12:20:00,58.31,58.35,58.26,58.28,12900.0,51.4892,51.5245,51.445,51.4627,12900.0
2015-05-27 12:30:00,58.26,58.4,58.25,58.37,36800.0,51.445,51.5686,51.4362,51.5422,36800.0
2015-05-27 12:40:00,58.34,58.35,58.31,58.33,13400.0,51.5157,51.5245,51.4892,51.5068,13400.0
2015-05-27 12:50:00,58.32,58.34,58.29,58.31,10600.0,51.498,51.5157,51.4715,51.4892,10600.0
2015-05-27 13:00:00,58.31,58.31,58.25,58.28,41300.0,51.4892,51.4892,51.4362,51.4627,41300.0
2015-05-27 13:10:00,58.26,58.27,58.17,58.19,57700.0,51.445,51.4539,51.3656,51.3832,57700.0
2015-05-27 13:20:00,58.18,58.2,58.07,58.08,33300.0,51.3744,51.392,51.2772,51.2861,33300.0
2015-05-27 13:30:00,58.08,58.24,58.08,58.23,65400.0,51.2861,51.4274,51.2861,51.4185,65400.0
2015-05-27 13:40:00,58.23,58.26,58.14,58.19,23000.0,51.4185,51.445,51.3391,51.3832,23000.0
2015-05-27 13:50:00,58.2,58.2,58.12,58.12,26900.0,51.392,51.392,51.3214,51.3214,26900.0
2015-05-27 14:00:00,58.11,58.11,57.97,58.08,9100.0,51.3126,51.3126,51.1889,51.2861,9100.0
2015-05-27 14:10:00,58.08,58.16,58.08,58.16,10100.0,51.2861,51.3567,51.2861,51.3567,10100.0
2015-05-27 14:20:00,58.14,58.16,58.12,58.13,5800.0,51.3391,51.3567,51.3214,51.3302,5800.0
2015-05-27 14:30:00,58.13,58.18,58.13,58.18,12100.0,51.3302,51.3744,51.3302,51.3744,12100.0
2015-05-27 14:40:00,58.18,58.22,58.16,58.17,8300.0,51.3744,51.4097,51.3567,51.3656,8300.0
2015-05-27 14:50:00,58.17,58.17,58.05,58.08,36400.0,51.3656,51.3656,51.2596,51.2861,36400.0
2015-05-27 15:00:00,58.08,58.17,58.07,58.17,12900.0,51.2861,51.3656,51.2772,51.3656,12900.0
2015-05-27 15:10:00,58.16,58.24,58.13,58.15,20600.0,51.3567,51.4274,51.3302,51.3479,20600.0
2015-05-27 15:20:00,58.15,58.21,58.14,58.19,19600.0,51.3479,51.4009,51.3391,51.3832,19600.0
2015-05-27 15:30:00,58.2,58.3,58.19,58.26,23800.0,51.392,51.4803,51.3832,51.445,23800.0
2015-05-27 15:40:00,58.27,58.27,58.13,58.13,43200.0,51.4539,51.4539,51.3302,51.3302,43200.0
2015-05-27 15:50:00,58.13,58.2,58.12,58.14,75600.0,51.3302,51.392,51.3214,51.3391,75600.0
2015-05-28 09:30:00,57.99,58.74,57.99,58.49,24200.0,51.2066,51.8689,51.2066,51.6481,24200.0
2015-05-28 09:40:00,58.56,58.56,58.49,58.51,4100.0,51.7099,51.7099,51.6481,51.6658,4100.0
2015-05-28 09:50:00,58.48,58.53,58.24,58.28,15500.0,51.6393,51.6834,51.4274,51.4627,15500.0
2015-05-28 10:00:00,58.33,58.51,58.29,58.47,18400.0,51.5068,51.6658,51.4715,51.6305,18400.0
2015-05-28 10:10:00,58.46,58.53,58.28,58.3,11800.0,51.6216,51.6834,51.4627,51.4803,11800.0
2015-05-28 10:20:00,58.29,58.31,58.19,58.2,9300.0,51.4715,51.4892,51.3832,51.392,9300.0
2015-05-28 10:30:00,58.18,58.24,58.16,58.24,7500.0,51.3744,51.4274,51.3567,51.4274,7500.0
2015-05-28 10:40:00,58.23,58.29,58.23,58.29,6400.0,51.4185,51.4715,51.4185,51.4715,6400.0
2015-05-28 10:50:00,58.31,58.37,58.31,58.36,7100.0,51.4892,51.5422,51.4892,51.5333,7100.0
2015-05-28 11:00:00,58.37,58.45,58.33,58.45,14900.0,51.5422,51.6128,51.5068,51.6128,14900.0
2015-05-28 11:10:00,58.43,58.48,58.4,58.44,5100.0,51.5951,51.6393,51.5686,51.604,5100.0
2015-05-28 11:20:00,58.4,58.45,58.32,58.43,12300.0,51.5686,51.6128,51.498,51.5951,12300.0
2015-05-28 11:30:00,58.45,58.53,58.4,58.53,9200.0,51.6128,51.6834,51.5686,51.6834,9200.0
2015-05-28 11:40:00,58.54,58.54,58.43,58.43,6400.0,51.6923,51.6923,51.5951,51.5951,6400.0
2015-05-28 11:50:00,58.43,58.55,58.43,58.54,7600.0,51.5951,51.7011,51.5951,51.6923,7600.0
2015-05-28 12:00:00,58.53,58.55,58.49,58.5,5000.0,51.6834,51.7011,51.6481,51.6569,5000.0
2015-05-28 12:10:00,58.55,58.55,58.49,58.49,1900.0,51.7011,51.7011,51.6481,51.6481,1900.0
2015-05-28 12:20:00,58.49,58.56,58.49,58.55,8000.0,51.6481,51.7099,51.6481,51.7011,8000.0
2015-05-28 12:30:00,58.56,58.56,58.49,58.52,7400.0,51.7099,51.7099,51.6481,51.6746,7400.0
2015-05-28 12:40:00,58.52,58.53,58.49,58.5,4300.0,51.6746,51.6834,51.6481,51.6569,4300.0
2015-05-28 12:50:00,58.49,58.54,58.49,58.52,7700.0,51.6481,51.6923,51.6481,51.6746,7700.0
2015-05-28 13:00:00,58.51,58.52,58.48,58.48,3900.0,51.6658,51.6746,51.6393,51.6393,3900.0
2015-05-28 13:10:00,58.47,58.48,58.43,58.46,7600.0,51.6305,51.6393,51.5951,51.6216,7600.0
2015-05-28 13:20:00,58.47,58.48,58.4,58.42,6600.0,51.6305,51.6393,51.5686,51.5863,6600.0
2015-05-28 13:30:00,58.42,58.45,58.41,58.45,7000.0,51.5863,51.6128,51.5775,51.6128,7000.0
2015-05-28 13:40:00,58.45,58.51,58.45,58.49,4300.0,51.6128,51.6658,51.6128,51.6481,4300.0
2015-05-28 13:50:00,58.49,58.49,58.44,58.45,7100.0,51.6481,51.6481,51.604,51.6128,7100.0
2015-05-28 14:00:00,58.46,58.51,58.44,58.51,7500.0,51.6216,51.6658,51.604,51.6658,7500.0
2015-05-28 14:10:00,58.5,58.54,58.5,58.54,2900.0,51.6569,51.6923,51.6569,51.6923,2900.0
2015-05-28 14:20:00,58.55,58.62,58.55,58.58,9900.0,51.7011,51.7629,51.7011,51.7276,9900.0
2015-05-28 14:30:00,58.58,58.62,58.58,58.59,6100.0,51.7276,51.7629,51.7276,51.7364,6100.0
2015-05-28 14:40:00,58.59,58.6,58.58,58.59,8200.0,51.7364,51.7453,51.7276,51.7364,8200.0
2015-05-28 14:50:00,58.59,58.64,58.59,58.61,9300.0,51.7364,51.7806,51.7364,51.7541,9300.0
2015-05-28 15:00:00,58.6,58.63,58.59,58.62,11900.0,51.7453,51.7717,51.7364,51.7629,11900.0
2015-05-28 15:10:00,58.61,58.64,58.6,58.62,6200.0,51.7541,51.7806,51.7453,51.7629,6200.0
2015-05-28 15:20:00,58.61,58.63,58.6,58.61,18300.0,51.7541,51.7717,51.7453,51.7541,18300.0
2015-05-28 15:30:00,58.62,58.64,58.61,58.61,13000.0,51.7629,51.7806,51.7541,51.7541,13000.0
2015-05-28 15:40:00,58.62,58.63,58.57,58.59,28200.0,51.7629,51.7717,51.7188,51.7364,28200.0
2015-05-28 15:50:00,58.59,58.67,58.59,58.66,75600.0,51.7364,51.8071,51.7364,51.7982,75600.0
2015-05-29 09:30:00,58.65,59.2,58.55,59.16,25800.0,51.7894,52.2751,51.7011,52.2397,25800.0
2015-05-29 09:40:00,59.26,59.31,59.04,59.23,24200.0,52.328,52.3722,52.1338,52.3016,24200.0
2015-05-29 09:50:00,59.23,59.45,59.16,59.44,17900.0,52.3016,52.4958,52.2397,52.487,17900.0
2015-05-29 10:00:00,59.43,59.45,59.12,59.12,20900.0,52.4782,52.4958,52.2044,52.2044,20900.0
2015-05-29 10:10:00,59.09,59.17,59.0,59.0,28900.0,52.1779,52.2486,52.0985,52.0985,28900.0
2015-05-29 10:20:00,58.95,58.95,58.59,58.64,11000.0,52.0543,52.0543,51.7364,51.7806,11000.0
2015-05-29 10:30:00,58.62,58.66,58.57,58.64,14100.0,51.7629,51.7982,51.7188,51.7806,14100.0
2015-05-29 10:40:00,58.63,58.75,58.63,58.72,25200.0,51.7717,51.8777,51.7717,51.8512,25200.0
2015-05-29 10:50:00,58.69,58.76,58.63,58.76,12800.0,51.8247,51.8865,51.7717,51.8865,12800.0
2015-05-29 11:00:00,58.76,58.95,58.75,58.94,15400.0,51.8865,52.0543,51.8777,52.0455,15400.0
2015-05-29 11:10:00,58.97,59.13,58.95,59.08,15700.0,52.072,52.2133,52.0543,52.1691,15700.0
2015-05-29 11:20:00,59.08,59.08,58.8,58.83,14700.0,52.1691,52.1691,51.9219,51.9483,14700.0
2015-05-29 11:30:00,58.82,59.01,58.82,58.96,13700.0,51.9395,52.1073,51.9395,52.0631,13700.0
2015-05-29 11:40:00,58.99,59.23,58.98,59.23,11800.0,52.0896,52.3016,52.0808,52.3016,11800.0
2015-05-29 11:50:00,59.21,59.21,59.11,59.12,11400.0,52.2839,52.2839,52.1956,52.2044,11400.0
2015-05-29 12:00:00,59.15,59.35,59.11,59.11,12800.0,52.2309,52.4075,52.1956,52.1956,12800.0
2015-05-29 12:10:00,59.11,59.13,59.01,59.05,7500.0,52.1956,52.2133,52.1073,52.1426,7500.0
2015-05-29 12:20:00,59.03,59.27,59.02,59.18,7100.0,52.125,52.3369,52.1161,52.2574,7100.0
2015-05-29 12:30:00,59.2,59.33,59.05,59.13,8000.0,52.2751,52.3899,52.1426,52.2133,8000.0
2015-05-29 12:40:00,59.1,59.14,59.02,59.03,4600.0,52.1868,52.2221,52.1161,52.125,4600.0
2015-05-29 12:50:00,59.01,59.04,58.9,58.9,8900.0,52.1073,52.1338,52.0102,52.0102,8900.0
2015-05-29 13:00:00,58.87,58.94,58.84,58.94,8000.0,51.9837,52.0455,51.9572,52.0455,8000.0
2015-05-29 13:10:00,58.93,59.02,58.87,59.02,7100.0,52.0367,52.1161,51.9837,52.1161,7100.0
2015-05-29 13:20:00,59.03,59.03,58.9,58.95,12900.0,52.125,52.125,52.0102,52.0543,12900.0
2015-05-29 13:30:00,58.96,58.98,58.87,58.93,7200.0,52.0631,52.0808,51.9837,52.0367,7200.0
2015-05-29 13:40:00,58.91,58.95,58.87,58.93,6600.0,52.019,52.0543,51.9837,52.0367,6600.0
2015-05-29 13:50:00,58.94,58.96,58.91,58.95,18100.0,52.0455,52.0631,52.019,52.0543,18100.0
2015-05-29 14:00:00,58.94,59.0,58.9,58.94,34800.0,52.0455,52.0985,52.0102,52.0455,34800.0
2015-05-29 14:10:00,58.93,58.98,58.93,58.96,9500.0,52.0367,52.0808,52.0367,52.0631,9500.0
2015-05-29 14:20:00,58.96,58.97,58.89,58.91,9700.0,52.0631,52.072,52.0013,52.019,9700.0
2015-05-29 14:30:00,58.88,58.95,58.88,58.88,7000.0,51.9925,52.0543,51.9925,51.9925,7000.0
2015-05-29 14:40:00,58.89,58.92,58.85,58.85,18900.0,52.0013,52.0278,51.966,51.966,18900.0
2015-05-29 14:50:00,58.84,58.84,58.75,58.78,7900.0,51.9572,51.9572,51.8777,51.9042,7900.0
2015-05-29 15:00:00,58.8,58.85,58.73,58.85,8800.0,51.9219,51.966,51.86,51.966,8800.0
2015-05-29 15:10:00,58.8,58.9,58.71,58.71,9800.0,51.9219,52.0102,51.8424,51.8424,9800.0
2015-05-29 15:20:00,58.71,58.81,58.7,58.8,12100.0,51.8424,51.9307,51.8336,51.9219,12100.0
2015-05-29 15:30:00,58.8,58.86,58.76,58.81,32700.0,51.9219,51.9748,51.8865,51.9307,32700.0
2015-05-29 15:40:00,58.82,58.94,58.81,58.94,43400.0,51.9395,52.0455,51.9307,52.0455,43400.0
2015-05-29 15:50:00,58.92,58.93,58.81,58.82,94600.0,52.0278,52.0367,51.9307,51.9395,94600.0
2015-06-01 09:30:00,58.8,59.03,58.54,58.83,39776.0,51.9219,52.125,51.6923,51.9483,39776.0
2015-06-01 09:40:00,58.77,58.95,58.69,58.76,16212.0,51.8954,52.0543,51.8247,51.8865,16212.0
2015-06-01 09:50:00,58.75,59.02,58.74,58.97,11900.0,51.8777,52.1161,51.8689,52.072,11900.0
2015-06-01 10:00:00,59.0,59.12,58.88,58.9,14176.0,52.0985,52.2044,51.9925,52.0102,14176.0
2015-06-01 10:10:00,58.91,59.1,58.82,58.88,15896.0,52.019,52.1868,51.9395,51.9925,15896.0
2015-06-01 10:20:00,58.92,59.09,58.87,58.93,11110.0,52.0278,52.1779,51.9837,52.0367,11110.0
2015-06-01 10:30:00,58.93,59.12,58.8,59.08,11399.0,52.0367,52.2044,51.9219,52.1691,11399.0
2015-06-01 10:40:00,59.06,59.06,58.96,59.01,6743.0,52.1514,52.1514,52.0631,52.1073,6743.0
2015-06-01 10:50:00,59.02,59.21,59.01,59.21,7880.0,52.1161,52.2839,52.1073,52.2839,7880.0
2015-06-01 11:00:00,59.19,59.25,59.1,59.1,12064.0,52.2662,52.3192,52.1868,52.1868,12064.0
2015-06-01 11:10:00,59.13,59.27,59.1,59.12,15078.0,52.2133,52.3369,52.1868,52.2044,15078.0
2015-06-01 11:20:00,59.14,59.21,59.09,59.13,22024.0,52.2221,52.2839,52.1779,52.2133,22024.0
2015-06-01 11:30:00,59.12,59.23,58.99,58.99,24997.0,52.2044,52.3016,52.0896,52.0896,24997.0
2015-06-01 11:40:00,58.99,59.21,58.99,59.04,10507.0,52.0896,52.2839,52.0896,52.1338,10507.0
2015-06-01 11:50:00,59.04,59.09,58.99,59.04,10986.0,52.1338,52.1779,52.0896,52.1338,10986.0
2015-06-01 12:00:00,59.05,59.21,59.05,59.11,5518.0,52.1426,52.2839,52.1426,52.1956,5518.0
2015-06-01 12:10:00,59.11,59.19,59.0,59.19,5825.0,52.1956,52.2662,52.0985,52.2662,5825.0
2015-06-01 12:20:00,59.16,59.21,59.12,59.21,4600.0,52.2397,52.2839,52.2044,52.2839,4600.0
2015-06-01 12:30:00,59.21,59.26,59.2,59.25,18300.0,52.2839,52.328,52.2751,52.3192,18300.0
2015-06-01 12:40:00,59.23,59.29,59.22,59.29,18600.0,52.3016,52.3545,52.2927,52.3545,18600.0
2015-06-01 12:50:00,59.29,59.37,59.21,59.32,8600.0,52.3545,52.4252,52.2839,52.381,8600.0
2015-06-01 13:00:00,59.34,59.45,59.33,59.38,16548.0,52.3987,52.4958,52.3899,52.434,16548.0
2015-06-01 13:10:00,59.39,59.51,59.37,59.37,7600.0,52.4428,52.5488,52.4252,52.4252,7600.0
2015-06-01 13:20:00,59.36,59.37,59.22,59.27,8045.0,52.4164,52.4252,52.2927,52.3369,8045.0
2015-06-01 13:30:00,59.28,59.34,59.21,59.23,5550.0,52.3457,52.3987,52.2839,52.3016,5550.0
2015-06-01 13:40:00,59.23,59.28,59.2,59.27,15159.0,52.3016,52.3457,52.2751,52.3369,15159.0
2015-06-01 13:50:00,59.28,59.38,59.23,59.36,21122.0,52.3457,52.434,52.3016,52.4164,21122.0
2015-06-01 14:00:00,59.36,59.45,59.31,59.44,10624.0,52.4164,52.4958,52.3722,52.487,10624.0
2015-06-01 14:10:00,59.44,59.52,59.44,59.52,13674.0,52.487,52.5576,52.487,52.5576,13674.0
2015-06-01 14:20:00,59.51,59.54,59.49,59.5,16213.0,52.5488,52.5753,52.5311,52.54,16213.0
2015-06-01 14:30:00,59.5,59.56,59.48,59.49,14671.0,52.54,52.593,52.5223,52.5311,14671.0
2015-06-01 14:40:00,59.49,59.52,59.48,59.48,13090.0,52.5311,52.5576,52.5223,52.5223,13090.0
2015-06-01 14:50:00,59.49,59.5,59.38,59.4,21099.0,52.5311,52.54,52.434,52.4517,21099.0
2015-06-01 15:00:00,59.4,59.44,59.38,59.39,19075.0,52.4517,52.487,52.434,52.4428,19075.0
2015-06-01 15:10:00,59.4,59.54,59.39,59.4,21552.0,52.4517,52.5753,52.4428,52.4517,21552.0
2015-06-01 15:20:00,59.41,59.53,59.4,59.53,15800.0,52.4605,52.5665,52.4517,52.5665,15800.0
2015-06-01 15:30:00,59.53,59.53,59.43,59.45,28375.0,52.5665,52.5665,52.4782,52.4958,28375.0
2015-06-01 15:40:00,59.46,59.47,59.27,59.28,35568.0,52.5047,52.5135,52.3369,52.3457,35568.0
2015-06-01 15:50:00,59.28,59.37,59.24,59.36,92341.0,52.3457,52.4252,52.3104,52.4164,92341.0
2015-06-02 09:30:00,59.05,59.07,58.52,58.98,29158.0,52.1426,52.1603,51.6746,52.0808,29158.0
2015-06-02 09:40:00,58.98,59.15,58.91,59.0,19602.0,52.0808,52.2309,52.019,52.0985,19602.0
2015-06-02 09:50:00,59.0,59.3,58.93,59.3,19760.0,52.0985,52.3634,52.0367,52.3634,19760.0
2015-06-02 10:00:00,59.28,59.35,59.19,59.3,12348.0,52.3457,52.4075,52.2662,52.3634,12348.0
2015-06-02 10:10:00,59.32,59.35,59.21,59.22,11684.0,52.381,52.4075,52.2839,52.2927,11684.0
2015-06-02 10:20:00,59.22,59.35,59.21,59.25,11950.0,52.2927,52.4075,52.2839,52.3192,11950.0
2015-06-02 10:30:00,59.3,59.3,59.23,59.24,13088.0,52.3634,52.3634,52.3016,52.3104,13088.0
2015-06-02 10:40:00,59.25,59.28,59.23,59.27,12400.0,52.3192,52.3457,52.3016,52.3369,12400.0
2015-06-02 10:50:00,59.26,59.29,59.23,59.28,13534.0,52.328,52.3545,52.3016,52.3457,13534.0
2015-06-02 11:00:00,59.28,59.29,59.25,59.28,13533.0,52.3457,52.3545,52.3192,52.3457,13533.0
2015-06-02 11:10:00,59.28,59.29,59.23,59.23,24358.0,52.3457,52.3545,52.3016,52.3016,24358.0
2015-06-02 11:20:00,59.24,59.34,59.23,59.3,7840.0,52.3104,52.3987,52.3016,52.3634,7840.0
2015-06-02 11:30:00,59.3,59.31,59.24,59.27,10051.0,52.3634,52.3722,52.3104,52.3369,10051.0
2015-06-02 11:40:00,59.27,59.28,59.24,59.25,6320.0,52.3369,52.3457,52.3104,52.3192,6320.0
2015-06-02 11:50:00,59.26,59.28,59.24,59.24,10328.0,52.328,52.3457,52.3104,52.3104,10328.0
2015-06-02 12:00:00,59.25,59.37,59.24,59.34,9079.0,52.3192,52.4252,52.3104,52.3987,9079.0
2015-06-02 12:10:00,59.32,59.34,59.2,59.2,8094.0,52.381,52.3987,52.2751,52.2751,8094.0
2015-06-02 12:20:00,59.22,59.24,59.09,59.13,21600.0,52.2927,52.3104,52.1779,52.2133,21600.0
2015-06-02 12:30:00,59.12,59.27,59.11,59.24,13700.0,52.2044,52.3369,52.1956,52.3104,13700.0
2015-06-02 12:40:00,59.23,59.28,59.23,59.28,7031.0,52.3016,52.3457,52.3016,52.3457,7031.0
2015-06-02 12:50:00,59.28,59.39,59.28,59.34,10380.0,52.3457,52.4428,52.3457,52.3987,10380.0
2015-06-02 13:00:00,59.35,59.42,59.34,59.39,12840.0,52.4075,52.4693,52.3987,52.4428,12840.0
2015-06-02 13:10:00,59.38,59.43,59.38,59.38,6800.0,52.434,52.4782,52.434,52.434,6800.0
2015-06-02 13:20:00,59.38,59.47,59.37,59.47,13982.0,52.434,52.5135,52.4252,52.5135,13982.0
2015-06-02 13:30:00,59.47,59.49,59.44,59.49,20810.0,52.5135,52.5311,52.487,52.5311,20810.0
2015-06-02 13:40:00,59.48,59.58,59.48,59.57,13162.0,52.5223,52.6106,52.5223,52.6018,13162.0
2015-06-02 13:50:00,59.59,59.64,59.56,59.59,13700.0,52.6194,52.6636,52.593,52.6194,13700.0
2015-06-02 14:00:00,59.6,59.6,59.41,59.41,7552.0,52.6283,52.6283,52.4605,52.4605,7552.0
2015-06-02 14:10:00,59.41,59.53,59.41,59.49,14546.0,52.4605,52.5665,52.4605,52.5311,14546.0
2015-06-02 14:20:00,59.5,59.55,59.47,59.5,11638.0,52.54,52.5841,52.5135,52.54,11638.0
2015-06-02 14:30:00,59.51,59.55,59.48,59.51,12530.0,52.5488,52.5841,52.5223,52.5488,12530.0
2015-06-02 14:40:00,59.5,59.61,59.49,59.6,11448.0,52.54,52.6371,52.5311,52.6283,11448.0
2015-06-02 14:50:00,59.6,59.61,59.53,59.57,13576.0,52.6283,52.6371,52.5665,52.6018,13576.0
2015-06-02 15:00:00,59.57,59.62,59.54,59.55,17600.0,52.6018,52.6459,52.5753,52.5841,17600.0
2015-06-02 15:10:00,59.55,59.68,59.48,59.67,32443.0,52.5841,52.6989,52.5223,52.6901,32443.0
2015-06-02 15:20:00,59.68,59.76,59.61,59.65,28394.0,52.6989,52.7696,52.6371,52.6724,28394.0
2015-06-02 15:30:00,59.65,59.65,59.54,59.62,29492.0,52.6724,52.6724,52.5753,52.6459,29492.0
2015-06-02 15:40:00,59.63,59.73,59.62,59.69,36423.0,52.6548,52.7431,52.6459,52.7077,36423.0
2015-06-02 15:50:00,59.68,59.7,59.6,59.69,150845.0,52.6989,52.7166,52.6283,52.7077,150845.0
2015-06-03 09:30:00,59.67,59.75,59.16,59.58,38609.0,52.6901,52.7607,52.2397,52.6106,38609.0
2015-06-03 09:40:00,59.6,59.7,59.3,59.66,21575.0,52.6283,52.7166,52.3634,52.6813,21575.0
2015-06-03 09:50:00,59.68,59.73,59.54,59.55,6200.0,52.6989,52.7431,52.5753,52.5841,6200.0
2015-06-03 10:00:00,59.54,59.65,59.44,59.57,5900.0,52.5753,52.6724,52.487,52.6018,5900.0
2015-06-03 10:10:00,59.6,59.79,59.57,59.78,22740.0,52.6283,52.7961,52.6018,52.7872,22740.0
2015-06-03 10:20:00,59.79,59.96,59.75,59.94,14361.0,52.7961,52.9462,52.7607,52.9285,14361.0
2015-06-03 10:30:00,59.95,60.0,59.9,59.9,7930.0,52.9373,52.9815,52.8932,52.8932,7930.0
2015-06-03 10:40:00,59.9,59.99,59.83,59.94,33385.0,52.8932,52.9727,52.8314,52.9285,33385.0
2015-06-03 10:50:00,59.93,59.93,59.8,59.81,9850.0,52.9197,52.9197,52.8049,52.8137,9850.0
2015-06-03 11:00:00,59.81,59.97,59.79,59.85,11900.0,52.8137,52.955,52.7961,52.849,11900.0
2015-06-03 11:10:00,59.87,59.96,59.81,59.96,8300.0,52.8667,52.9462,52.8137,52.9462,8300.0
2015-06-03 11:20:00,59.98,59.99,59.91,59.93,4209.0,52.9638,52.9727,52.902,52.9197,4209.0
2015-06-03 11:30:00,59.98,60.0,59.91,59.99,5833.0,52.9638,52.9815,52.902,52.9727,5833.0
2015-06-03 11:40:00,59.96,60.0,59.94,59.96,18738.0,52.9462,52.9815,52.9285,52.9462,18738.0
2015-06-03 11:50:00,59.97,59.97,59.87,59.92,30090.0,52.955,52.955,52.8667,52.9108,30090.0
2015-06-03 12:00:00,59.91,59.93,59.69,59.69,3751.0,52.902,52.9197,52.7077,52.7077,3751.0
2015-06-03 12:10:00,59.68,59.76,59.64,59.74,8760.0,52.6989,52.7696,52.6636,52.7519,8760.0
2015-06-03 12:20:00,59.73,59.74,59.65,59.73,8550.0,52.7431,52.7519,52.6724,52.7431,8550.0
2015-06-03 12:30:00,59.73,59.74,59.66,59.72,5920.0,52.7431,52.7519,52.6813,52.7342,5920.0
2015-06-03 12:40:00,59.71,59.73,59.66,59.66,5231.0,52.7254,52.7431,52.6813,52.6813,5231.0
2015-06-03 12:50:00,59.66,59.7,59.64,59.64,7142.0,52.6813,52.7166,52.6636,52.6636,7142.0
2015-06-03 13:00:00,59.64,59.69,59.64,59.66,8200.0,52.6636,52.7077,52.6636,52.6813,8200.0
2015-06-03 13:10:00,59.65,59.69,59.62,59.62,7292.0,52.6724,52.7077,52.6459,52.6459,7292.0
2015-06-03 13:20:00,59.62,59.63,59.52,59.54,10951.0,52.6459,52.6548,52.5576,52.5753,10951.0
2015-06-03 13:30:00,59.54,59.57,59.51,59.52,6260.0,52.5753,52.6018,52.5488,52.5576,6260.0
2015-06-03 13:40:00,59.52,59.57,59.5,59.54,7702.0,52.5576,52.6018,52.54,52.5753,7702.0
2015-06-03 13:50:00,59.55,59.56,59.52,59.52,4200.0,52.5841,52.593,52.5576,52.5576,4200.0
2015-06-03 14:00:00,59.52,59.57,59.52,59.54,6654.0,52.5576,52.6018,52.5576,52.5753,6654.0
2015-06-03 14:10:00,59.55,59.58,59.53,59.54,8811.0,52.5841,52.6106,52.5665,52.5753,8811.0
2015-06-03 14:20:00,59.55,59.57,59.52,59.54,9961.0,52.5841,52.6018,52.5576,52.5753,9961.0
2015-06-03 14:30:00,59.54,59.61,59.52,59.61,11098.0,52.5753,52.6371,52.5576,52.6371,11098.0
2015-06-03 14:40:00,59.63,59.64,59.56,59.56,8419.0,52.6548,52.6636,52.593,52.593,8419.0
2015-06-03 14:50:00,59.56,59.61,59.52,59.52,8780.0,52.593,52.6371,52.5576,52.5576,8780.0
2015-06-03 15:00:00,59.52,59.59,59.52,59.57,15989.0,52.5576,52.6194,52.5576,52.6018,15989.0
2015-06-03 15:10:00,59.57,59.57,59.49,59.49,9282.0,52.6018,52.6018,52.5311,52.5311,9282.0
2015-06-03 15:20:00,59.49,59.57,59.47,59.5,12400.0,52.5311,52.6018,52.5135,52.54,12400.0
2015-06-03 15:30:00,59.49,59.62,59.49,59.61,20133.0,52.5311,52.6459,52.5311,52.6371,20133.0
2015-06-03 15:40:00,59.6,59.64,59.54,59.59,21260.0,52.6283,52.6636,52.5753,52.6194,21260.0
2015-06-03 15:50:00,59.59,59.65,59.55,59.58,51804.0,52.6194,52.6724,52.5841,52.6106,51804.0
2015-06-04 09:30:00,59.22,59.48,58.78,59.16,138135.0,52.2927,52.5223,51.9042,52.2397,138135.0
2015-06-04 09:40:00,59.13,59.7,59.13,59.48,46237.0,52.2133,52.7166,52.2133,52.5223,46237.0
2015-06-04 09:50:00,59.44,59.63,59.41,59.63,2400.0,52.487,52.6548,52.4605,52.6548,2400.0
2015-06-04 10:00:00,59.65,59.66,59.58,59.59,3100.0,52.6724,52.6813,52.6106,52.6194,3100.0
2015-06-04 10:10:00,59.54,59.54,59.3,59.34,2904.0,52.5753,52.5753,52.3634,52.3987,2904.0
2015-06-04 10:20:00,59.34,59.54,59.34,59.54,3841.0,52.3987,52.5753,52.3987,52.5753,3841.0
2015-06-04 10:30:00,59.51,59.51,59.41,59.46,5200.0,52.5488,52.5488,52.4605,52.5047,5200.0
2015-06-04 10:40:00,59.48,59.51,59.44,59.47,4800.0,52.5223,52.5488,52.487,52.5135,4800.0
2015-06-04 10:50:00,59.47,59.49,59.37,59.37,4000.0,52.5135,52.5311,52.4252,52.4252,4000.0
2015-06-04 11:00:00,59.35,59.38,59.31,59.31,6960.0,52.4075,52.434,52.3722,52.3722,6960.0
2015-06-04 11:10:00,59.32,59.46,59.32,59.4,6200.0,52.381,52.5047,52.381,52.4517,6200.0
2015-06-04 11:20:00,59.38,59.55,59.38,59.51,4340.0,52.434,52.5841,52.434,52.5488,4340.0
2015-06-04 11:30:00,59.5,59.6,59.47,59.58,17046.0,52.54,52.6283,52.5135,52.6106,17046.0
2015-06-04 11:40:00,59.6,59.61,59.49,59.51,7326.0,52.6283,52.6371,52.5311,52.5488,7326.0
2015-06-04 11:50:00,59.52,59.58,59.47,59.57,9395.0,52.5576,52.6106,52.5135,52.6018,9395.0
2015-06-04 12:00:00,59.56,59.57,59.53,59.56,6600.0,52.593,52.6018,52.5665,52.593,6600.0
2015-06-04 12:10:00,59.55,59.61,59.55,59.58,5401.0,52.5841,52.6371,52.5841,52.6106,5401.0
2015-06-04 12:20:00,59.52,59.54,59.5,59.51,4903.0,52.5576,52.5753,52.54,52.5488,4903.0
2015-06-04 12:30:00,59.5,59.53,59.48,59.51,16169.0,52.54,52.5665,52.5223,52.5488,16169.0
2015-06-04 12:40:00,59.48,59.54,59.45,59.54,21500.0,52.5223,52.5753,52.4958,52.5753,21500.0
2015-06-04 12:50:00,59.52,59.59,59.52,59.56,8921.0,52.5576,52.6194,52.5576,52.593,8921.0
2015-06-04 13:00:00,59.56,59.56,59.53,59.55,10878.0,52.593,52.593,52.5665,52.5841,10878.0
2015-06-04 13:10:00,59.56,59.57,59.5,59.5,11700.0,52.593,52.6018,52.54,52.54,11700.0
2015-06-04 13:20:00,59.5,59.58,59.48,59.53,24208.0,52.54,52.6106,52.5223,52.5665,24208.0
2015-06-04 13:30:00,59.52,59.63,59.52,59.62,10290.0,52.5576,52.6548,52.5576,52.6459,10290.0
2015-06-04 13:40:00,59.59,59.62,59.52,59.54,8607.0,52.6194,52.6459,52.5576,52.5753,8607.0
2015-06-04 13:50:00,59.53,59.56,59.47,59.48,7978.0,52.5665,52.593,52.5135,52.5223,7978.0
2015-06-04 14:00:00,59.48,59.5,59.4,59.4,8509.0,52.5223,52.54,52.4517,52.4517,8509.0
2015-06-04 14:10:00,59.39,59.46,59.38,59.46,9580.0,52.4428,52.5047,52.434,52.5047,9580.0
2015-06-04 14:20:00,59.47,59.57,59.46,59.46,8107.0,52.5135,52.6018,52.5047,52.5047,8107.0
2015-06-04 14:30:00,59.45,59.46,59.4,59.41,10988.0,52.4958,52.5047,52.4517,52.4605,10988.0
2015-06-04 14:40:00,59.42,59.53,59.41,59.52,13460.0,52.4693,52.5665,52.4605,52.5576,13460.0
2015-06-04 14:50:00,59.53,59.55,59.5,59.53,16854.0,52.5665,52.5841,52.54,52.5665,16854.0
2015-06-04 15:00:00,59.55,59.6,59.53,59.58,16584.0,52.5841,52.6283,52.5665,52.6106,16584.0
2015-06-04 15:10:00,59.58,59.61,59.53,59.54,12316.0,52.6106,52.6371,52.5665,52.5753,12316.0
2015-06-04 15:20:00,59.53,59.55,59.47,59.47,10700.0,52.5665,52.5841,52.5135,52.5135,10700.0
2015-06-04 15:30:00,59.48,59.57,59.45,59.55,21212.0,52.5223,52.6018,52.4958,52.5841,21212.0
2015-06-04 15:40:00,59.57,59.62,59.54,59.55,52746.0,52.6018,52.6459,52.5753,52.5841,52746.0
2015-06-04 15:50:00,59.55,59.62,59.51,59.57,82909.0,52.5841,52.6459,52.5488,52.6018,82909.0
2015-06-05 09:30:00,59.56,59.77,59.28,59.31,16792.0,52.593,52.7784,52.3457,52.3722,16792.0
2015-06-05 09:40:00,59.31,59.69,59.3,59.49,7300.0,52.3722,52.7077,52.3634,52.5311,7300.0
2015-06-05 09:50:00,59.5,59.68,59.49,59.63,5327.0,52.54,52.6989,52.5311,52.6548,5327.0
2015-06-05 10:00:00,59.55,59.75,59.51,59.51,6699.0,52.5841,52.7607,52.5488,52.5488,6699.0
2015-06-05 10:10:00,59.49,59.66,59.49,59.62,5603.0,52.5311,52.6813,52.5311,52.6459,5603.0
2015-06-05 10:20:00,59.61,59.7,59.55,59.56,4500.0,52.6371,52.7166,52.5841,52.593,4500.0
2015-06-05 10:30:00,59.59,59.73,59.59,59.73,4800.0,52.6194,52.7431,52.6194,52.7431,4800.0
2015-06-05 10:40:00,59.76,59.76,59.63,59.63,5128.0,52.7696,52.7696,52.6548,52.6548,5128.0
2015-06-05 10:50:00,59.61,59.67,59.5,59.67,6560.0,52.6371,52.6901,52.54,52.6901,6560.0
2015-06-05 11:00:00,59.7,59.73,59.65,59.71,3620.0,52.7166,52.7431,52.6724,52.7254,3620.0
2015-06-05 11:10:00,59.69,59.78,59.59,59.64,9020.0,52.7077,52.7872,52.6194,52.6636,9020.0
2015-06-05 11:20:00,59.62,59.62,59.44,59.57,5600.0,52.6459,52.6459,52.487,52.6018,5600.0
2015-06-05 11:30:00,59.58,59.64,59.53,59.61,4502.0,52.6106,52.6636,52.5665,52.6371,4502.0
2015-06-05 11:40:00,59.63,59.7,59.62,59.64,3900.0,52.6548,52.7166,52.6459,52.6636,3900.0
2015-06-05 11:50:00,59.65,59.66,59.59,59.61,3893.0,52.6724,52.6813,52.6194,52.6371,3893.0
2015-06-05 12:00:00,59.61,59.67,59.6,59.66,7488.0,52.6371,52.6901,52.6283,52.6813,7488.0
2015-06-05 12:10:00,59.67,59.67,59.65,59.66,1000.0,52.6901,52.6901,52.6724,52.6813,1000.0
2015-06-05 12:20:00,59.65,59.65,59.57,59.6,10783.0,52.6724,52.6724,52.6018,52.6283,10783.0
2015-06-05 12:30:00,59.58,59.6,59.51,59.52,3925.0,52.6106,52.6283,52.5488,52.5576,3925.0
2015-06-05 12:40:00,59.52,59.59,59.51,59.55,5730.0,52.5576,52.6194,52.5488,52.5841,5730.0
2015-06-05 12:50:00,59.55,59.61,59.55,59.59,7285.0,52.5841,52.6371,52.5841,52.6194,7285.0
2015-06-05 13:00:00,59.59,59.63,59.58,59.62,4563.0,52.6194,52.6548,52.6106,52.6459,4563.0
2015-06-05 13:10:00,59.63,59.66,59.62,59.66,7454.0,52.6548,52.6813,52.6459,52.6813,7454.0
2015-06-05 13:20:00,59.69,59.7,59.63,59.65,2800.0,52.7077,52.7166,52.6548,52.6724,2800.0
2015-06-05 13:30:00,59.63,59.66,59.63,59.65,2010.0,52.6548,52.6813,52.6548,52.6724,2010.0
2015-06-05 13:40:00,59.62,59.62,59.51,59.51,8702.0,52.6459,52.6459,52.5488,52.5488,8702.0
2015-06-05 13:50:00,59.51,59.59,59.49,59.56,5227.0,52.5488,52.6194,52.5311,52.593,5227.0
2015-06-05 14:00:00,59.55,59.66,59.55,59.65,3500.0,52.5841,52.6813,52.5841,52.6724,3500.0
2015-06-05 14:10:00,59.67,59.77,59.67,59.74,4852.0,52.6901,52.7784,52.6901,52.7519,4852.0
2015-06-05 14:20:00,59.75,59.76,59.71,59.75,2605.0,52.7607,52.7696,52.7254,52.7607,2605.0
2015-06-05 14:30:00,59.74,59.76,59.67,59.69,4403.0,52.7519,52.7696,52.6901,52.7077,4403.0
2015-06-05 14:40:00,59.67,59.7,59.65,59.65,3672.0,52.6901,52.7166,52.6724,52.6724,3672.0
2015-06-05 14:50:00,59.66,59.74,59.66,59.71,3884.0,52.6813,52.7519,52.6813,52.7254,3884.0
2015-06-05 15:00:00,59.71,59.74,59.7,59.7,4336.0,52.7254,52.7519,52.7166,52.7166,4336.0
2015-06-05 15:10:00,59.71,59.74,59.7,59.7,2827.0,52.7254,52.7519,52.7166,52.7166,2827.0
2015-06-05 15:20:00,59.69,59.69,59.62,59.64,4000.0,52.7077,52.7077,52.6459,52.6636,4000.0
2015-06-05 15:30:00,59.66,59.8,59.65,59.72,13299.0,52.6813,52.8049,52.6724,52.7342,13299.0
2015-06-05 15:40:00,59.7,59.7,59.6,59.65,22042.0,52.7166,52.7166,52.6283,52.6724,22042.0
2015-06-05 15:50:00,59.66,59.7,59.59,59.64,97972.0,52.6813,52.7166,52.6194,52.6636,97972.0
2015-06-08 09:30:00,59.72,59.85,59.61,59.65,15145.0,52.7342,52.849,52.6371,52.6724,15145.0
2015-06-08 09:40:00,59.68,59.71,59.5,59.57,4100.0,52.6989,52.7254,52.54,52.6018,4100.0
2015-06-08 09:50:00,59.54,59.54,59.45,59.5,4800.0,52.5753,52.5753,52.4958,52.54,4800.0
2015-06-08 10:00:00,59.47,59.51,59.38,59.47,8147.0,52.5135,52.5488,52.434,52.5135,8147.0
2015-06-08 10:10:00,59.39,59.42,59.33,59.42,5600.0,52.4428,52.4693,52.3899,52.4693,5600.0
2015-06-08 10:20:00,59.4,59.46,59.36,59.45,900.0,52.4517,52.5047,52.4164,52.4958,900.0
2015-06-08 10:30:00,59.41,59.44,59.37,59.39,1340.0,52.4605,52.487,52.4252,52.4428,1340.0
2015-06-08 10:40:00,59.4,59.45,59.32,59.43,3400.0,52.4517,52.4958,52.381,52.4782,3400.0
2015-06-08 10:50:00,59.45,59.49,59.42,59.42,2486.0,52.4958,52.5311,52.4693,52.4693,2486.0
2015-06-08 11:00:00,59.44,59.52,59.42,59.51,3044.0,52.487,52.5576,52.4693,52.5488,3044.0
2015-06-08 11:10:00,59.54,59.55,59.45,59.49,8206.0,52.5753,52.5841,52.4958,52.5311,8206.0
2015-06-08 11:20:00,59.49,59.5,59.45,59.46,8484.0,52.5311,52.54,52.4958,52.5047,8484.0
2015-06-08 11:30:00,59.45,59.5,59.39,59.39,3800.0,52.4958,52.54,52.4428,52.4428,3800.0
2015-06-08 11:40:00,59.38,59.4,59.32,59.35,3903.0,52.434,52.4517,52.381,52.4075,3903.0
2015-06-08 11:50:00,59.32,59.32,59.25,59.26,5850.0,52.381,52.381,52.3192,52.328,5850.0
2015-06-08 12:00:00,59.28,59.29,59.23,59.25,5620.0,52.3457,52.3545,52.3016,52.3192,5620.0
2015-06-08 12:10:00,59.26,59.34,59.25,59.25,6225.0,52.328,52.3987,52.3192,52.3192,6225.0
2015-06-08 12:20:00,59.25,59.28,59.14,59.19,6050.0,52.3192,52.3457,52.2221,52.2662,6050.0
2015-06-08 12:30:00,59.19,59.23,59.17,59.21,3846.0,52.2662,52.3016,52.2486,52.2839,3846.0
2015-06-08 12:40:00,59.16,59.19,59.08,59.08,18480.0,52.2397,52.2662,52.1691,52.1691,18480.0
2015-06-08 12:50:00,59.11,59.13,59.03,59.05,5540.0,52.1956,52.2133,52.125,52.1426,5540.0
2015-06-08 13:00:00,59.04,59.09,59.03,59.05,5789.0,52.1338,52.1779,52.125,52.1426,5789.0
2015-06-08 13:10:00,59.07,59.08,59.0,59.03,3924.0,52.1603,52.1691,52.0985,52.125,3924.0
2015-06-08 13:20:00,59.03,59.07,58.99,59.03,20950.0,52.125,52.1603,52.0896,52.125,20950.0
2015-06-08 13:30:00,59.03,59.04,58.99,59.01,6339.0,52.125,52.1338,52.0896,52.1073,6339.0
2015-06-08 13:40:00,59.01,59.02,58.96,58.99,6562.0,52.1073,52.1161,52.0631,52.0896,6562.0
2015-06-08 13:50:00,59.0,59.05,58.99,59.03,4820.0,52.0985,52.1426,52.0896,52.125,4820.0
2015-06-08 14:00:00,59.03,59.04,59.0,59.02,5826.0,52.125,52.1338,52.0985,52.1161,5826.0
2015-06-08 14:10:00,59.0,59.03,58.99,59.03,6629.0,52.0985,52.125,52.0896,52.125,6629.0
2015-06-08 14:20:00,59.0,59.04,58.99,59.0,44894.0,52.0985,52.1338,52.0896,52.0985,44894.0
2015-06-08 14:30:00,58.99,59.05,58.99,59.01,32927.0,52.0896,52.1426,52.0896,52.1073,32927.0
2015-06-08 14:40:00,59.01,59.05,58.99,59.0,35093.0,52.1073,52.1426,52.0896,52.0985,35093.0
2015-06-08 14:50:00,59.01,59.02,58.96,58.96,10513.0,52.1073,52.1161,52.0631,52.0631,10513.0
2015-06-08 15:00:00,58.95,58.98,58.87,58.91,20171.0,52.0543,52.0808,51.9837,52.019,20171.0
2015-06-08 15:10:00,58.89,58.91,58.8,58.89,32006.0,52.0013,52.019,51.9219,52.0013,32006.0
2015-06-08 15:20:00,58.89,59.01,58.89,58.98,28873.0,52.0013,52.1073,52.0013,52.0808,28873.0
2015-06-08 15:30:00,58.98,59.0,58.94,58.95,22037.0,52.0808,52.0985,52.0455,52.0543,22037.0
2015-06-08 15:40:00,58.94,58.96,58.83,58.87,45350.0,52.0455,52.0631,51.9483,51.9837,45350.0
2015-06-08 15:50:00,58.87,58.93,58.84,58.9,137389.0,51.9837,52.0367,51.9572,52.0102,137389.0
2015-06-09 09:30:00,58.95,59.0,58.56,58.78,96727.0,52.0543,52.0985,51.7099,51.9042,96727.0
2015-06-09 09:40:00,58.8,58.9,58.55,58.7,56202.0,51.9219,52.0102,51.7011,51.8336,56202.0
2015-06-09 09:50:00,58.65,58.72,58.41,58.45,28708.0,51.7894,51.8512,51.5775,51.6128,28708.0
2015-06-09 10:00:00,58.4,58.62,58.4,58.43,36133.0,51.5686,51.7629,51.5686,51.5951,36133.0
2015-06-09 10:10:00,58.46,58.53,58.4,58.45,19428.0,51.6216,51.6834,51.5686,51.6128,19428.0
2015-06-09 10:20:00,58.45,58.47,58.38,58.4,15732.0,51.6128,51.6305,51.551,51.5686,15732.0
2015-06-09 10:30:00,58.39,58.39,58.3,58.32,34614.0,51.5598,51.5598,51.4803,51.498,34614.0
2015-06-09 10:40:00,58.32,58.39,58.31,58.39,7500.0,51.498,51.5598,51.4892,51.5598,7500.0
2015-06-09 10:50:00,58.41,58.49,58.37,58.46,19700.0,51.5775,51.6481,51.5422,51.6216,19700.0
2015-06-09 11:00:00,58.48,58.56,58.38,58.39,17671.0,51.6393,51.7099,51.551,51.5598,17671.0
2015-06-09 11:10:00,58.38,58.4,58.35,58.39,24940.0,51.551,51.5686,51.5245,51.5598,24940.0
2015-06-09 11:20:00,58.38,58.43,58.37,58.42,9100.0,51.551,51.5951,51.5422,51.5863,9100.0
2015-06-09 11:30:00,58.43,58.54,58.43,58.46,11600.0,51.5951,51.6923,51.5951,51.6216,11600.0
2015-06-09 11:40:00,58.45,58.51,58.42,58.46,19793.0,51.6128,51.6658,51.5863,51.6216,19793.0
2015-06-09 11:50:00,58.45,58.5,58.44,58.47,21103.0,51.6128,51.6569,51.604,51.6305,21103.0
2015-06-09 12:00:00,58.47,58.5,58.43,58.5,14328.0,51.6305,51.6569,51.5951,51.6569,14328.0
2015-06-09 12:10:00,58.5,58.51,58.42,58.43,25808.0,51.6569,51.6658,51.5863,51.5951,25808.0
2015-06-09 12:20:00,58.44,58.48,58.38,58.39,13915.0,51.604,51.6393,51.551,51.5598,13915.0
2015-06-09 12:30:00,58.39,58.44,58.37,58.44,15130.0,51.5598,51.604,51.5422,51.604,15130.0
2015-06-09 12:40:00,58.44,58.5,58.43,58.47,18981.0,51.604,51.6569,51.5951,51.6305,18981.0
2015-06-09 12:50:00,58.46,58.5,58.43,58.43,21613.0,51.6216,51.6569,51.5951,51.5951,21613.0
2015-06-09 13:00:00,58.44,58.48,58.43,58.47,16588.0,51.604,51.6393,51.5951,51.6305,16588.0
2015-06-09 13:10:00,58.47,58.51,58.46,58.5,25261.0,51.6305,51.6658,51.6216,51.6569,25261.0
2015-06-09 13:20:00,58.5,58.59,58.47,58.59,19127.0,51.6569,51.7364,51.6305,51.7364,19127.0
2015-06-09 13:30:00,58.6,58.7,58.59,58.59,17851.0,51.7453,51.8336,51.7364,51.7364,17851.0
2015-06-09 13:40:00,58.62,58.68,58.59,58.65,20029.0,51.7629,51.8159,51.7364,51.7894,20029.0
2015-06-09 13:50:00,58.64,58.68,58.58,58.59,4896.0,51.7806,51.8159,51.7276,51.7364,4896.0
2015-06-09 14:00:00,58.59,58.68,58.59,58.62,22357.0,51.7364,51.8159,51.7364,51.7629,22357.0
2015-06-09 14:10:00,58.63,58.7,58.52,58.54,32561.0,51.7717,51.8336,51.6746,51.6923,32561.0
2015-06-09 14:20:00,58.53,58.69,58.53,58.68,13235.0,51.6834,51.8247,51.6834,51.8159,13235.0
2015-06-09 14:30:00,58.68,58.69,58.6,58.63,6800.0,51.8159,51.8247,51.7453,51.7717,6800.0
2015-06-09 14:40:00,58.65,58.72,58.64,58.67,62430.0,51.7894,51.8512,51.7806,51.8071,62430.0
2015-06-09 14:50:00,58.67,58.71,58.64,58.7,13332.0,51.8071,51.8424,51.7806,51.8336,13332.0
2015-06-09 15:00:00,58.68,58.76,58.67,58.71,13550.0,51.8159,51.8865,51.8071,51.8424,13550.0
2015-06-09 15:10:00,58.7,58.78,58.65,58.76,19309.0,51.8336,51.9042,51.7894,51.8865,19309.0
2015-06-09 15:20:00,58.76,58.79,58.67,58.75,14934.0,51.8865,51.913,51.8071,51.8777,14934.0
2015-06-09 15:30:00,58.75,58.79,58.71,58.75,25150.0,51.8777,51.913,51.8424,51.8777,25150.0
2015-06-09 15:40:00,58.75,58.78,58.71,58.75,35071.0,51.8777,51.9042,51.8424,51.8777,35071.0
2015-06-09 15:50:00,58.75,58.78,58.67,58.69,60070.0,51.8777,51.9042,51.8071,51.8247,60070.0
2015-06-10 09:30:00,58.8,58.81,58.31,58.5,23248.0,51.9219,51.9307,51.4892,51.6569,23248.0
2015-06-10 09:40:00,58.51,58.57,58.36,58.44,11767.0,51.6658,51.7188,51.5333,51.604,11767.0
2015-06-10 09:50:00,58.44,58.6,58.44,58.46,5900.0,51.604,51.7453,51.604,51.6216,5900.0
2015-06-10 10:00:00,58.48,58.56,58.48,58.53,11507.0,51.6393,51.7099,51.6393,51.6834,11507.0
2015-06-10 10:10:00,58.53,58.72,58.53,58.6,7581.0,51.6834,51.8512,51.6834,51.7453,7581.0
2015-06-10 10:20:00,58.61,58.77,58.57,58.61,9674.0,51.7541,51.8954,51.7188,51.7541,9674.0
2015-06-10 10:30:00,58.64,58.83,58.64,58.74,8850.0,51.7806,51.9483,51.7806,51.8689,8850.0
2015-06-10 10:40:00,58.74,58.74,58.65,58.73,6100.0,51.8689,51.8689,51.7894,51.86,6100.0
2015-06-10 10:50:00,58.71,58.82,58.71,58.81,10555.0,51.8424,51.9395,51.8424,51.9307,10555.0
2015-06-10 11:00:00,58.78,58.79,58.58,58.58,9125.0,51.9042,51.913,51.7276,51.7276,9125.0
2015-06-10 11:10:00,58.57,58.73,58.56,58.63,10800.0,51.7188,51.86,51.7099,51.7717,10800.0
2015-06-10 11:20:00,58.59,58.84,58.51,58.78,13732.0,51.7364,51.9572,51.6658,51.9042,13732.0
2015-06-10 11:30:00,58.79,58.79,58.64,58.65,9100.0,51.913,51.913,51.7806,51.7894,9100.0
2015-06-10 11:40:00,58.64,58.66,58.56,58.61,9198.0,51.7806,51.7982,51.7099,51.7541,9198.0
2015-06-10 11:50:00,58.64,58.69,58.61,58.64,8350.0,51.7806,51.8247,51.7541,51.7806,8350.0
2015-06-10 12:00:00,58.64,58.79,58.64,58.7,7800.0,51.7806,51.913,51.7806,51.8336,7800.0
2015-06-10 12:10:00,58.7,58.79,58.69,58.79,6200.0,51.8336,51.913,51.8247,51.913,6200.0
2015-06-10 12:20:00,58.79,58.8,58.63,58.66,5500.0,51.913,51.9219,51.7717,51.7982,5500.0
2015-06-10 12:30:00,58.64,58.81,58.64,58.79,10840.0,51.7806,51.9307,51.7806,51.913,10840.0
2015-06-10 12:40:00,58.79,58.8,58.7,58.7,6310.0,51.913,51.9219,51.8336,51.8336,6310.0
2015-06-10 12:50:00,58.7,58.77,58.7,58.75,7864.0,51.8336,51.8954,51.8336,51.8777,7864.0
2015-06-10 13:00:00,58.75,58.78,58.71,58.75,6500.0,51.8777,51.9042,51.8424,51.8777,6500.0
2015-06-10 13:10:00,58.74,58.79,58.66,58.66,8850.0,51.8689,51.913,51.7982,51.7982,8850.0
2015-06-10 13:20:00,58.68,58.71,58.66,58.71,14587.0,51.8159,51.8424,51.7982,51.8424,14587.0
2015-06-10 13:30:00,58.72,58.81,58.7,58.81,9000.0,51.8512,51.9307,51.8336,51.9307,9000.0
2015-06-10 13:40:00,58.81,58.86,58.79,58.83,7399.0,51.9307,51.9748,51.913,51.9483,7399.0
2015-06-10 13:50:00,58.83,58.88,58.78,58.84,7545.0,51.9483,51.9925,51.9042,51.9572,7545.0
2015-06-10 14:00:00,58.86,58.89,58.82,58.82,8296.0,51.9748,52.0013,51.9395,51.9395,8296.0
2015-06-10 14:10:00,58.84,58.84,58.72,58.76,17326.0,51.9572,51.9572,51.8512,51.8865,17326.0
2015-06-10 14:20:00,58.77,58.85,58.74,58.8,8036.0,51.8954,51.966,51.8689,51.9219,8036.0
2015-06-10 14:30:00,58.8,58.8,58.71,58.71,4955.0,51.9219,51.9219,51.8424,51.8424,4955.0
2015-06-10 14:40:00,58.71,58.73,58.67,58.69,12140.0,51.8424,51.86,51.8071,51.8247,12140.0
2015-06-10 14:50:00,58.68,58.85,58.66,58.84,14287.0,51.8159,51.966,51.7982,51.9572,14287.0
2015-06-10 15:00:00,58.86,58.86,58.74,58.74,12686.0,51.9748,51.9748,51.8689,51.8689,12686.0
2015-06-10 15:10:00,58.74,58.8,58.71,58.77,19026.0,51.8689,51.9219,51.8424,51.8954,19026.0
2015-06-10 15:20:00,58.77,58.79,58.74,58.76,15292.0,51.8954,51.913,51.8689,51.8865,15292.0
2015-06-10 15:30:00,58.77,58.84,58.76,58.77,13650.0,51.8954,51.9572,51.8865,51.8954,13650.0
2015-06-10 15:40:00,58.77,58.86,58.73,58.84,38901.0,51.8954,51.9748,51.86,51.9572,38901.0
2015-06-10 15:50:00,58.86,58.86,58.77,58.77,53806.0,51.9748,51.9748,51.8954,51.8954,53806.0
2015-06-11 09:30:00,59.06,59.35,59.01,59.31,16840.0,52.1514,52.4075,52.1073,52.3722,16840.0
2015-06-11 09:40:00,59.31,59.36,59.19,59.3,7325.0,52.3722,52.4164,52.2662,52.3634,7325.0
2015-06-11 09:50:00,59.3,59.35,59.28,59.35,4500.0,52.3634,52.4075,52.3457,52.4075,4500.0
2015-06-11 10:00:00,59.35,59.4,59.24,59.31,10700.0,52.4075,52.4517,52.3104,52.3722,10700.0
2015-06-11 10:10:00,59.35,59.36,59.25,59.35,10923.0,52.4075,52.4164,52.3192,52.4075,10923.0
2015-06-11 10:20:00,59.36,59.36,59.25,59.36,5200.0,52.4164,52.4164,52.3192,52.4164,5200.0
2015-06-11 10:30:00,59.34,59.35,59.1,59.15,11520.0,52.3987,52.4075,52.1868,52.2309,11520.0
2015-06-11 10:40:00,59.15,59.17,59.04,59.05,12129.0,52.2309,52.2486,52.1338,52.1426,12129.0
2015-06-11 10:50:00,59.04,59.07,58.94,58.95,11100.0,52.1338,52.1603,52.0455,52.0543,11100.0
2015-06-11 11:00:00,58.94,59.04,58.91,59.04,13824.0,52.0455,52.1338,52.019,52.1338,13824.0
2015-06-11 11:10:00,59.06,59.11,59.01,59.05,6400.0,52.1514,52.1956,52.1073,52.1426,6400.0
2015-06-11 11:20:00,59.05,59.11,59.03,59.1,9736.0,52.1426,52.1956,52.125,52.1868,9736.0
2015-06-11 11:30:00,59.08,59.2,59.07,59.17,6802.0,52.1691,52.2751,52.1603,52.2486,6802.0
2015-06-11 11:40:00,59.17,59.19,59.03,59.1,8882.0,52.2486,52.2662,52.125,52.1868,8882.0
2015-06-11 11:50:00,59.1,59.27,59.08,59.27,9400.0,52.1868,52.3369,52.1691,52.3369,9400.0
2015-06-11 12:00:00,59.25,59.3,59.18,59.18,9700.0,52.3192,52.3634,52.2574,52.2574,9700.0
2015-06-11 12:10:00,59.18,59.19,59.16,59.17,15200.0,52.2574,52.2662,52.2397,52.2486,15200.0
2015-06-11 12:20:00,59.16,59.2,59.09,59.15,11747.0,52.2397,52.2751,52.1779,52.2309,11747.0
2015-06-11 12:30:00,59.15,59.15,59.07,59.1,12470.0,52.2309,52.2309,52.1603,52.1868,12470.0
2015-06-11 12:40:00,59.1,59.16,59.09,59.15,11097.0,52.1868,52.2397,52.1779,52.2309,11097.0
2015-06-11 12:50:00,59.15,59.16,59.07,59.13,15955.0,52.2309,52.2397,52.1603,52.2133,15955.0
2015-06-11 13:00:00,59.11,59.13,59.09,59.11,8000.0,52.1956,52.2133,52.1779,52.1956,8000.0
2015-06-11 13:10:00,59.11,59.18,59.08,59.17,9586.0,52.1956,52.2574,52.1691,52.2486,9586.0
2015-06-11 13:20:00,59.18,59.19,59.16,59.18,8400.0,52.2574,52.2662,52.2397,52.2574,8400.0
2015-06-11 13:30:00,59.18,59.2,59.16,59.17,18480.0,52.2574,52.2751,52.2397,52.2486,18480.0
2015-06-11 13:40:00,59.17,59.18,59.12,59.15,9290.0,52.2486,52.2574,52.2044,52.2309,9290.0
2015-06-11 13:50:00,59.15,59.18,59.13,59.13,14768.0,52.2309,52.2574,52.2133,52.2133,14768.0
2015-06-11 14:00:00,59.13,59.16,59.13,59.16,9698.0,52.2133,52.2397,52.2133,52.2397,9698.0
2015-06-11 14:10:00,59.15,59.2,59.15,59.16,9380.0,52.2309,52.2751,52.2309,52.2397,9380.0
2015-06-11 14:20:00,59.16,59.2,59.14,59.19,13488.0,52.2397,52.2751,52.2221,52.2662,13488.0
2015-06-11 14:30:00,59.2,59.22,59.16,59.19,11712.0,52.2751,52.2927,52.2397,52.2662,11712.0
2015-06-11 14:40:00,59.19,59.22,59.17,59.18,8764.0,52.2662,52.2927,52.2486,52.2574,8764.0
2015-06-11 14:50:00,59.19,59.2,59.14,59.16,16103.0,52.2662,52.2751,52.2221,52.2397,16103.0
2015-06-11 15:00:00,59.16,59.17,59.07,59.08,22637.0,52.2397,52.2486,52.1603,52.1691,22637.0
2015-06-11 15:10:00,59.09,59.12,59.04,59.07,19064.0,52.1779,52.2044,52.1338,52.1603,19064.0
2015-06-11 15:20:00,59.08,59.1,59.0,59.02,20232.0,52.1691,52.1868,52.0985,52.1161,20232.0
2015-06-11 15:30:00,59.03,59.04,58.89,58.97,38256.0,52.125,52.1338,52.0013,52.072,38256.0
2015-06-11 15:40:00,58.98,59.0,58.92,58.98,35140.0,52.0808,52.0985,52.0278,52.0808,35140.0
2015-06-11 15:50:00,58.98,59.1,58.9,59.1,148561.0,52.0808,52.1868,52.0102,52.1868,148561.0
2015-06-12 09:30:00,58.88,58.96,58.72,58.72,12550.0,51.9925,52.0631,51.8512,51.8512,12550.0
2015-06-12 09:40:00,58.71,58.99,58.64,58.94,7400.0,51.8424,52.0896,51.7806,52.0455,7400.0
2015-06-12 09:50:00,58.91,58.95,58.71,58.77,5700.0,52.019,52.0543,51.8424,51.8954,5700.0
2015-06-12 10:00:00,58.81,58.91,58.72,58.78,20445.0,51.9307,52.019,51.8512,51.9042,20445.0
2015-06-12 10:10:00,58.79,58.85,58.74,58.82,7581.0,51.913,51.966,51.8689,51.9395,7581.0
2015-06-12 10:20:00,58.85,58.88,58.75,58.75,12927.0,51.966,51.9925,51.8777,51.8777,12927.0
2015-06-12 10:30:00,58.77,58.82,58.66,58.69,7889.0,51.8954,51.9395,51.7982,51.8247,7889.0
2015-06-12 10:40:00,58.68,58.68,58.51,58.51,5851.0,51.8159,51.8159,51.6658,51.6658,5851.0
2015-06-12 10:50:00,58.52,58.58,58.5,58.56,6500.0,51.6746,51.7276,51.6569,51.7099,6500.0
2015-06-12 11:00:00,58.56,58.58,58.46,58.5,20062.0,51.7099,51.7276,51.6216,51.6569,20062.0
2015-06-12 11:10:00,58.5,58.66,58.5,58.66,7498.0,51.6569,51.7982,51.6569,51.7982,7498.0
2015-06-12 11:20:00,58.67,58.82,58.65,58.81,6489.0,51.8071,51.9395,51.7894,51.9307,6489.0
2015-06-12 11:30:00,58.85,58.89,58.76,58.77,9137.0,51.966,52.0013,51.8865,51.8954,9137.0
2015-06-12 11:40:00,58.76,58.76,58.67,58.73,11817.0,51.8865,51.8865,51.8071,51.86,11817.0
2015-06-12 11:50:00,58.74,58.74,58.62,58.64,9375.0,51.8689,51.8689,51.7629,51.7806,9375.0
2015-06-12 12:00:00,58.64,58.73,58.64,58.68,4372.0,51.7806,51.86,51.7806,51.8159,4372.0
2015-06-12 12:10:00,58.67,58.71,58.64,58.67,5750.0,51.8071,51.8424,51.7806,51.8071,5750.0
2015-06-12 12:20:00,58.7,58.73,58.61,58.73,7159.0,51.8336,51.86,51.7541,51.86,7159.0
2015-06-12 12:30:00,58.72,58.76,58.62,58.76,5984.0,51.8512,51.8865,51.7629,51.8865,5984.0
2015-06-12 12:40:00,58.76,58.76,58.64,58.65,8868.0,51.8865,51.8865,51.7806,51.7894,8868.0
2015-06-12 12:50:00,58.66,58.72,58.66,58.69,4840.0,51.7982,51.8512,51.7982,51.8247,4840.0
2015-06-12 13:00:00,58.71,58.71,58.63,58.63,3300.0,51.8424,51.8424,51.7717,51.7717,3300.0
2015-06-12 13:10:00,58.64,58.68,58.64,58.68,2400.0,51.7806,51.8159,51.7806,51.8159,2400.0
2015-06-12 13:20:00,58.68,58.71,58.65,58.66,6900.0,51.8159,51.8424,51.7894,51.7982,6900.0
2015-06-12 13:30:00,58.67,58.72,58.66,58.67,4661.0,51.8071,51.8512,51.7982,51.8071,4661.0
2015-06-12 13:40:00,58.68,58.71,58.64,58.64,21731.0,51.8159,51.8424,51.7806,51.7806,21731.0
2015-06-12 13:50:00,58.65,58.65,58.52,58.55,9965.0,51.7894,51.7894,51.6746,51.7011,9965.0
2015-06-12 14:00:00,58.55,58.56,58.5,58.52,7022.0,51.7011,51.7099,51.6569,51.6746,7022.0
2015-06-12 14:10:00,58.52,58.54,58.48,58.54,5698.0,51.6746,51.6923,51.6393,51.6923,5698.0
2015-06-12 14:20:00,58.53,58.54,58.5,58.52,7307.0,51.6834,51.6923,51.6569,51.6746,7307.0
2015-06-12 14:30:00,58.5,58.5,58.48,58.49,7855.0,51.6569,51.6569,51.6393,51.6481,7855.0
2015-06-12 14:40:00,58.49,58.53,58.47,58.5,7798.0,51.6481,51.6834,51.6305,51.6569,7798.0
2015-06-12 14:50:00,58.51,58.53,58.49,58.5,4942.0,51.6658,51.6834,51.6481,51.6569,4942.0
2015-06-12 15:00:00,58.49,58.57,58.49,58.52,38984.0,51.6481,51.7188,51.6481,51.6746,38984.0
2015-06-12 15:10:00,58.53,58.56,58.49,58.53,66232.0,51.6834,51.7099,51.6481,51.6834,66232.0
2015-06-12 15:20:00,58.52,58.58,58.52,58.55,15319.0,51.6746,51.7276,51.6746,51.7011,15319.0
2015-06-12 15:30:00,58.55,58.59,58.54,58.56,23368.0,51.7011,51.7364,51.6923,51.7099,23368.0
2015-06-12 15:40:00,58.57,58.59,58.54,58.56,35280.0,51.7188,51.7364,51.6923,51.7099,35280.0
2015-06-12 15:50:00,58.56,58.6,58.52,58.55,61723.0,51.7099,51.7453,51.6746,51.7011,61723.0
2015-06-15 09:30:00,58.33,58.65,57.76,58.65,108608.0,51.5068,51.7894,51.0035,51.7894,108608.0
2015-06-15 09:40:00,58.65,58.75,58.15,58.15,18476.0,51.7894,51.8777,51.3479,51.3479,18476.0
2015-06-15 09:50:00,58.13,58.17,58.04,58.05,8901.0,51.3302,51.3656,51.2508,51.2596,8901.0
2015-06-15 10:00:00,58.04,58.28,58.04,58.28,18980.0,51.2508,51.4627,51.2508,51.4627,18980.0
2015-06-15 10:10:00,58.28,58.45,58.25,58.45,8931.0,51.4627,51.6128,51.4362,51.6128,8931.0
2015-06-15 10:20:00,58.47,58.59,58.47,58.55,4003.0,51.6305,51.7364,51.6305,51.7011,4003.0
2015-06-15 10:30:00,58.55,58.62,58.53,58.55,12974.0,51.7011,51.7629,51.6834,51.7011,12974.0
2015-06-15 10:40:00,58.55,58.61,58.52,58.55,9474.0,51.7011,51.7541,51.6746,51.7011,9474.0
2015-06-15 10:50:00,58.56,58.68,58.53,58.65,25039.0,51.7099,51.8159,51.6834,51.7894,25039.0
2015-06-15 11:00:00,58.63,58.72,58.58,58.64,5400.0,51.7717,51.8512,51.7276,51.7806,5400.0
2015-06-15 11:10:00,58.64,58.75,58.57,58.57,18742.0,51.7806,51.8777,51.7188,51.7188,18742.0
2015-06-15 11:20:00,58.58,58.58,58.42,58.42,7837.0,51.7276,51.7276,51.5863,51.5863,7837.0
2015-06-15 11:30:00,58.43,58.51,58.43,58.5,10367.0,51.5951,51.6658,51.5951,51.6569,10367.0
2015-06-15 11:40:00,58.51,58.52,58.44,58.49,9774.0,51.6658,51.6746,51.604,51.6481,9774.0
2015-06-15 11:50:00,58.5,58.59,58.47,58.49,6486.0,51.6569,51.7364,51.6305,51.6481,6486.0
2015-06-15 12:00:00,58.5,58.56,58.49,58.52,3798.0,51.6569,51.7099,51.6481,51.6746,3798.0
2015-06-15 12:10:00,58.53,58.56,58.52,58.54,3300.0,51.6834,51.7099,51.6746,51.6923,3300.0
2015-06-15 12:20:00,58.56,58.6,58.5,58.5,3000.0,51.7099,51.7453,51.6569,51.6569,3000.0
2015-06-15 12:30:00,58.51,58.57,58.51,58.55,4500.0,51.6658,51.7188,51.6658,51.7011,4500.0
2015-06-15 12:40:00,58.56,58.63,58.55,58.63,5900.0,51.7099,51.7717,51.7011,51.7717,5900.0
2015-06-15 12:50:00,58.66,58.71,58.62,58.66,5802.0,51.7982,51.8424,51.7629,51.7982,5802.0
2015-06-15 13:00:00,58.66,58.69,58.66,58.68,3700.0,51.7982,51.8247,51.7982,51.8159,3700.0
2015-06-15 13:10:00,58.68,58.74,58.67,58.68,5236.0,51.8159,51.8689,51.8071,51.8159,5236.0
2015-06-15 13:20:00,58.67,58.67,58.54,58.55,6910.0,51.8071,51.8071,51.6923,51.7011,6910.0
2015-06-15 13:30:00,58.55,58.56,58.53,58.53,6983.0,51.7011,51.7099,51.6834,51.6834,6983.0
2015-06-15 13:40:00,58.53,58.54,58.42,58.46,11300.0,51.6834,51.6923,51.5863,51.6216,11300.0
2015-06-15 13:50:00,58.44,58.56,58.39,58.43,9703.0,51.604,51.7099,51.5598,51.5951,9703.0
2015-06-15 14:00:00,58.41,58.53,58.4,58.48,10074.0,51.5775,51.6834,51.5686,51.6393,10074.0
2015-06-15 14:10:00,58.48,58.53,58.44,58.44,8800.0,51.6393,51.6834,51.604,51.604,8800.0
2015-06-15 14:20:00,58.49,58.49,58.42,58.45,6700.0,51.6481,51.6481,51.5863,51.6128,6700.0
2015-06-15 14:30:00,58.46,58.53,58.44,58.53,10604.0,51.6216,51.6834,51.604,51.6834,10604.0
2015-06-15 14:40:00,58.53,58.61,58.52,58.59,10442.0,51.6834,51.7541,51.6746,51.7364,10442.0
2015-06-15 14:50:00,58.6,58.6,58.52,58.58,11375.0,51.7453,51.7453,51.6746,51.7276,11375.0
2015-06-15 15:00:00,58.57,58.57,58.43,58.46,12730.0,51.7188,51.7188,51.5951,51.6216,12730.0
2015-06-15 15:10:00,58.46,58.54,58.41,58.49,22666.0,51.6216,51.6923,51.5775,51.6481,22666.0
2015-06-15 15:20:00,58.51,58.57,58.48,58.54,29300.0,51.6658,51.7188,51.6393,51.6923,29300.0
2015-06-15 15:30:00,58.55,58.58,58.52,58.56,21022.0,51.7011,51.7276,51.6746,51.7099,21022.0
2015-06-15 15:40:00,58.56,58.59,58.49,58.49,31171.0,51.7099,51.7364,51.6481,51.6481,31171.0
2015-06-15 15:50:00,58.48,58.57,58.48,58.57,76126.0,51.6393,51.7188,51.6393,51.7188,76126.0
2015-06-16 09:30:00,58.26,58.59,58.22,58.33,50740.0,51.445,51.7364,51.4097,51.5068,50740.0
2015-06-16 09:40:00,58.35,58.54,58.35,58.36,23698.0,51.5245,51.6923,51.5245,51.5333,23698.0
2015-06-16 09:50:00,58.34,58.36,58.16,58.2,9979.0,51.5157,51.5333,51.3567,51.392,9979.0
2015-06-16 10:00:00,58.16,58.23,58.05,58.05,14930.0,51.3567,51.4185,51.2596,51.2596,14930.0
2015-06-16 10:10:00,58.03,58.03,57.92,57.92,80812.0,51.2419,51.2419,51.1448,51.1448,80812.0
2015-06-16 10:20:00,57.94,57.94,57.84,57.88,15104.0,51.1625,51.1625,51.0742,51.1095,15104.0
2015-06-16 10:30:00,57.89,58.02,57.87,58.0,22031.0,51.1183,51.2331,51.1006,51.2154,22031.0
2015-06-16 10:40:00,58.01,58.1,57.99,58.03,22976.0,51.2243,51.3037,51.2066,51.2419,22976.0
2015-06-16 10:50:00,58.05,58.1,57.99,58.01,16648.0,51.2596,51.3037,51.2066,51.2243,16648.0
2015-06-16 11:00:00,58.02,58.05,57.97,58.03,13602.0,51.2331,51.2596,51.1889,51.2419,13602.0
2015-06-16 11:10:00,58.05,58.07,58.0,58.03,15870.0,51.2596,51.2772,51.2154,51.2419,15870.0
2015-06-16 11:20:00,58.04,58.09,57.97,57.97,14178.0,51.2508,51.2949,51.1889,51.1889,14178.0
2015-06-16 11:30:00,57.97,58.03,57.97,57.99,12800.0,51.1889,51.2419,51.1889,51.2066,12800.0
2015-06-16 11:40:00,57.97,58.01,57.96,58.01,11449.0,51.1889,51.2243,51.1801,51.2243,11449.0
2015-06-16 11:50:00,58.02,58.06,57.99,58.01,10860.0,51.2331,51.2684,51.2066,51.2243,10860.0
2015-06-16 12:00:00,58.02,58.08,58.0,58.02,17684.0,51.2331,51.2861,51.2154,51.2331,17684.0
2015-06-16 12:10:00,58.03,58.08,58.02,58.03,11703.0,51.2419,51.2861,51.2331,51.2419,11703.0
2015-06-16 12:20:00,58.04,58.06,57.98,58.0,12920.0,51.2508,51.2684,51.1978,51.2154,12920.0
2015-06-16 12:30:00,58.01,58.11,58.01,58.05,18801.0,51.2243,51.3126,51.2243,51.2596,18801.0
2015-06-16 12:40:00,58.06,58.07,58.02,58.03,15079.0,51.2684,51.2772,51.2331,51.2419,15079.0
2015-06-16 12:50:00,58.02,58.02,57.94,57.96,17832.0,51.2331,51.2331,51.1625,51.1801,17832.0
2015-06-16 13:00:00,57.98,58.01,57.92,57.97,23554.0,51.1978,51.2243,51.1448,51.1889,23554.0
2015-06-16 13:10:00,57.97,58.02,57.97,57.98,27483.0,51.1889,51.2331,51.1889,51.1978,27483.0
2015-06-16 13:20:00,57.99,58.02,57.93,57.93,29403.0,51.2066,51.2331,51.1536,51.1536,29403.0
2015-06-16 13:30:00,57.97,58.02,57.91,57.94,45773.0,51.1889,51.2331,51.136,51.1625,45773.0
2015-06-16 13:40:00,57.95,57.99,57.87,57.88,20344.0,51.1713,51.2066,51.1006,51.1095,20344.0
2015-06-16 13:50:00,57.88,57.95,57.75,57.79,85707.0,51.1095,51.1713,50.9947,51.03,85707.0
2015-06-16 14:00:00,57.81,57.86,57.74,57.76,25938.0,51.0477,51.0918,50.9859,51.0035,25938.0
2015-06-16 14:10:00,57.77,57.83,57.77,57.78,17346.0,51.0123,51.0653,51.0123,51.0212,17346.0
2015-06-16 14:20:00,57.77,57.78,57.61,57.65,28734.0,51.0123,51.0212,50.8711,50.9064,28734.0
2015-06-16 14:30:00,57.65,57.75,57.61,57.71,25488.0,50.9064,50.9947,50.8711,50.9594,25488.0
2015-06-16 14:40:00,57.71,57.73,57.63,57.67,20794.0,50.9594,50.977,50.8887,50.924,20794.0
2015-06-16 14:50:00,57.65,57.71,57.64,57.7,27001.0,50.9064,50.9594,50.8975,50.9505,27001.0
2015-06-16 15:00:00,57.7,57.72,57.65,57.66,23463.0,50.9505,50.9682,50.9064,50.9152,23463.0
2015-06-16 15:10:00,57.66,57.7,57.57,57.63,25995.0,50.9152,50.9505,50.8357,50.8887,25995.0
2015-06-16 15:20:00,57.63,57.77,57.62,57.72,27750.0,50.8887,51.0123,50.8799,50.9682,27750.0
2015-06-16 15:30:00,57.71,57.89,57.7,57.87,48185.0,50.9594,51.1183,50.9505,51.1006,48185.0
2015-06-16 15:40:00,57.87,57.88,57.75,57.79,80691.0,51.1006,51.1095,50.9947,51.03,80691.0
2015-06-16 15:50:00,57.79,57.79,57.69,57.75,128595.0,51.03,51.03,50.9417,50.9947,128595.0
2015-06-17 09:30:00,57.63,57.74,57.47,57.49,32178.0,50.8887,50.9859,50.7474,50.7651,32178.0
2015-06-17 09:40:00,57.5,57.54,57.35,57.39,26089.0,50.7739,50.8092,50.6415,50.6768,26089.0
2015-06-17 09:50:00,57.4,57.53,57.4,57.5,24788.0,50.6856,50.8004,50.6856,50.7739,24788.0
2015-06-17 10:00:00,57.5,57.54,57.42,57.5,13703.0,50.7739,50.8092,50.7033,50.7739,13703.0
2015-06-17 10:10:00,57.5,57.52,57.34,57.4,47526.0,50.7739,50.7916,50.6326,50.6856,47526.0
2015-06-17 10:20:00,57.4,57.42,57.32,57.39,21920.0,50.6856,50.7033,50.615,50.6768,21920.0
2015-06-17 10:30:00,57.4,57.43,57.36,57.38,23316.0,50.6856,50.7121,50.6503,50.668,23316.0
2015-06-17 10:40:00,57.37,57.39,57.32,57.39,20820.0,50.6591,50.6768,50.615,50.6768,20820.0
2015-06-17 10:50:00,57.4,57.42,57.33,57.41,13935.0,50.6856,50.7033,50.6238,50.6945,13935.0
2015-06-17 11:00:00,57.43,57.43,57.3,57.3,39467.0,50.7121,50.7121,50.5973,50.5973,39467.0
2015-06-17 11:10:00,57.3,57.36,57.24,57.24,20832.0,50.5973,50.6503,50.5443,50.5443,20832.0
2015-06-17 11:20:00,57.23,57.23,57.05,57.06,25704.0,50.5355,50.5355,50.3766,50.3854,25704.0
2015-06-17 11:30:00,57.05,57.06,56.98,56.99,24886.0,50.3766,50.3854,50.3148,50.3236,24886.0
2015-06-17 11:40:00,56.97,57.02,56.93,56.98,18529.0,50.3059,50.3501,50.2706,50.3148,18529.0
2015-06-17 11:50:00,56.98,57.04,56.93,57.04,33755.0,50.3148,50.3677,50.2706,50.3677,33755.0
2015-06-17 12:00:00,57.07,57.12,56.98,57.01,23528.0,50.3942,50.4384,50.3148,50.3412,23528.0
2015-06-17 12:10:00,57.03,57.03,56.9,56.92,44788.0,50.3589,50.3589,50.2441,50.2618,44788.0
2015-06-17 12:20:00,56.89,56.91,56.86,56.87,15565.0,50.2353,50.2529,50.2088,50.2176,15565.0
2015-06-17 12:30:00,56.88,57.04,56.87,56.99,16664.0,50.2264,50.3677,50.2176,50.3236,16664.0
2015-06-17 12:40:00,56.98,57.0,56.86,56.86,16131.0,50.3148,50.3324,50.2088,50.2088,16131.0
2015-06-17 12:50:00,56.84,56.89,56.75,56.76,27019.0,50.1911,50.2353,50.1117,50.1205,27019.0
2015-06-17 13:00:00,56.77,56.83,56.71,56.79,23685.0,50.1293,50.1823,50.0763,50.147,23685.0
2015-06-17 13:10:00,56.81,56.84,56.8,56.81,6826.0,50.1646,50.1911,50.1558,50.1646,6826.0
2015-06-17 13:20:00,56.82,56.84,56.71,56.71,20396.0,50.1735,50.1911,50.0763,50.0763,20396.0
2015-06-17 13:30:00,56.71,56.75,56.67,56.75,20700.0,50.0763,50.1117,50.041,50.1117,20700.0
2015-06-17 13:40:00,56.74,56.78,56.7,56.7,12335.0,50.1028,50.1381,50.0675,50.0675,12335.0
2015-06-17 13:50:00,56.7,56.78,56.69,56.74,14461.0,50.0675,50.1381,50.0587,50.1028,14461.0
2015-06-17 14:00:00,56.73,57.1,56.67,56.97,20366.0,50.094,50.4207,50.041,50.3059,20366.0
2015-06-17 14:10:00,56.96,56.96,56.78,56.78,21905.0,50.2971,50.2971,50.1381,50.1381,21905.0
2015-06-17 14:20:00,56.8,56.84,56.66,56.79,26202.0,50.1558,50.1911,50.0322,50.147,26202.0
2015-06-17 14:30:00,56.79,56.87,56.79,56.85,21059.0,50.147,50.2176,50.147,50.2,21059.0
2015-06-17 14:40:00,56.87,57.04,56.87,56.96,17300.0,50.2176,50.3677,50.2176,50.2971,17300.0
2015-06-17 14:50:00,56.95,56.95,56.93,56.93,18842.0,50.2883,50.2883,50.2706,50.2706,18842.0
2015-06-17 15:00:00,56.94,57.0,56.92,56.93,20647.0,50.2794,50.3324,50.2618,50.2706,20647.0
2015-06-17 15:10:00,56.93,57.12,56.89,57.05,20819.0,50.2706,50.4384,50.2353,50.3766,20819.0
2015-06-17 15:20:00,57.06,57.27,57.0,57.23,25214.0,50.3854,50.5708,50.3324,50.5355,25214.0
2015-06-17 15:30:00,57.21,57.26,57.11,57.17,25242.0,50.5178,50.562,50.4295,50.4825,25242.0
2015-06-17 15:40:00,57.17,57.25,57.15,57.19,39410.0,50.4825,50.5532,50.4649,50.5002,39410.0
2015-06-17 15:50:00,57.19,57.2,57.12,57.14,104169.0,50.5002,50.509,50.4384,50.456,104169.0
2015-06-18 09:30:00,56.85,56.93,56.62,56.68,38538.0,50.2,50.2706,49.9969,50.0498,38538.0
2015-06-18 09:40:00,56.69,57.12,56.69,57.0,19446.0,50.0587,50.4384,50.0587,50.3324,19446.0
2015-06-18 09:50:00,57.03,57.15,56.94,56.95,23387.0,50.3589,50.4649,50.2794,50.2883,23387.0
2015-06-18 10:00:00,56.96,57.02,56.86,56.92,21606.0,50.2971,50.3501,50.2088,50.2618,21606.0
2015-06-18 10:10:00,56.92,57.06,56.91,56.94,19376.0,50.2618,50.3854,50.2529,50.2794,19376.0
2015-06-18 10:20:00,56.94,57.09,56.91,57.06,21555.0,50.2794,50.4119,50.2529,50.3854,21555.0
2015-06-18 10:30:00,57.07,57.13,56.97,56.99,20005.0,50.3942,50.4472,50.3059,50.3236,20005.0
2015-06-18 10:40:00,57.0,57.04,56.95,57.02,19087.0,50.3324,50.3677,50.2883,50.3501,19087.0
2015-06-18 10:50:00,57.02,57.09,56.92,56.96,16170.0,50.3501,50.4119,50.2618,50.2971,16170.0
2015-06-18 11:00:00,56.94,56.94,56.8,56.88,24089.0,50.2794,50.2794,50.1558,50.2264,24089.0
2015-06-18 11:10:00,56.9,56.94,56.85,56.87,17455.0,50.2441,50.2794,50.2,50.2176,17455.0
2015-06-18 11:20:00,56.86,56.89,56.78,56.8,12252.0,50.2088,50.2353,50.1381,50.1558,12252.0
2015-06-18 11:30:00,56.85,57.02,56.84,56.92,24635.0,50.2,50.3501,50.1911,50.2618,24635.0
2015-06-18 11:40:00,56.92,57.02,56.92,56.98,13160.0,50.2618,50.3501,50.2618,50.3148,13160.0
2015-06-18 11:50:00,56.97,57.0,56.93,56.97,28798.0,50.3059,50.3324,50.2706,50.3059,28798.0
2015-06-18 12:00:00,56.99,57.1,56.99,57.08,13600.0,50.3236,50.4207,50.3236,50.4031,13600.0
2015-06-18 12:10:00,57.11,57.11,57.04,57.07,12930.0,50.4295,50.4295,50.3677,50.3942,12930.0
2015-06-18 12:20:00,57.06,57.17,57.05,57.15,18571.0,50.3854,50.4825,50.3766,50.4649,18571.0
2015-06-18 12:30:00,57.13,57.21,57.09,57.1,16072.0,50.4472,50.5178,50.4119,50.4207,16072.0
2015-06-18 12:40:00,57.11,57.15,57.11,57.13,15600.0,50.4295,50.4649,50.4295,50.4472,15600.0
2015-06-18 12:50:00,57.13,57.23,57.12,57.23,8200.0,50.4472,50.5355,50.4384,50.5355,8200.0
2015-06-18 13:00:00,57.22,57.31,57.2,57.29,7911.0,50.5267,50.6062,50.509,50.5885,7911.0
2015-06-18 13:10:00,57.27,57.31,57.27,57.28,7950.0,50.5708,50.6062,50.5708,50.5797,7950.0
2015-06-18 13:20:00,57.28,57.3,57.19,57.19,10823.0,50.5797,50.5973,50.5002,50.5002,10823.0
2015-06-18 13:30:00,57.18,57.29,57.17,57.26,11540.0,50.4914,50.5885,50.4825,50.562,11540.0
2015-06-18 13:40:00,57.26,57.32,57.25,57.29,5100.0,50.562,50.615,50.5532,50.5885,5100.0
2015-06-18 13:50:00,57.29,57.32,57.23,57.32,11608.0,50.5885,50.615,50.5355,50.615,11608.0
2015-06-18 14:00:00,57.32,57.39,57.31,57.32,16348.0,50.615,50.6768,50.6062,50.615,16348.0
2015-06-18 14:10:00,57.31,57.33,57.27,57.31,14104.0,50.6062,50.6238,50.5708,50.6062,14104.0
2015-06-18 14:20:00,57.31,57.38,57.3,57.34,10999.0,50.6062,50.668,50.5973,50.6326,10999.0
2015-06-18 14:30:00,57.34,57.38,57.31,57.36,12000.0,50.6326,50.668,50.6062,50.6503,12000.0
2015-06-18 14:40:00,57.36,57.36,57.3,57.36,14742.0,50.6503,50.6503,50.5973,50.6503,14742.0
2015-06-18 14:50:00,57.38,57.38,57.27,57.27,18949.0,50.668,50.668,50.5708,50.5708,18949.0
2015-06-18 15:00:00,57.27,57.3,57.22,57.28,22549.0,50.5708,50.5973,50.5267,50.5797,22549.0
2015-06-18 15:10:00,57.29,57.29,57.24,57.26,23178.0,50.5885,50.5885,50.5443,50.562,23178.0
2015-06-18 15:20:00,57.29,57.33,57.28,57.3,18122.0,50.5885,50.6238,50.5797,50.5973,18122.0
2015-06-18 15:30:00,57.3,57.31,57.24,57.25,29341.0,50.5973,50.6062,50.5443,50.5532,29341.0
2015-06-18 15:40:00,57.26,57.32,57.23,57.25,32494.0,50.562,50.615,50.5355,50.5532,32494.0
2015-06-18 15:50:00,57.25,57.27,57.15,57.18,67324.0,50.5532,50.5708,50.4649,50.4914,67324.0
2015-06-19 09:30:00,57.25,57.39,57.04,57.07,141820.0,50.5532,50.6768,50.3677,50.3942,141820.0
2015-06-19 09:40:00,57.04,57.09,56.86,56.97,13836.0,50.3677,50.4119,50.2088,50.3059,13836.0
2015-06-19 09:50:00,56.98,57.01,56.93,57.0,11700.0,50.3148,50.3412,50.2706,50.3324,11700.0
2015-06-19 10:00:00,57.01,57.36,57.01,57.32,9748.0,50.3412,50.6503,50.3412,50.615,9748.0
2015-06-19 10:10:00,57.32,57.41,57.29,57.39,8380.0,50.615,50.6945,50.5885,50.6768,8380.0
2015-06-19 10:20:00,57.4,57.44,57.36,57.39,9600.0,50.6856,50.7209,50.6503,50.6768,9600.0
2015-06-19 10:30:00,57.37,57.42,57.3,57.31,6069.0,50.6591,50.7033,50.5973,50.6062,6069.0
2015-06-19 10:40:00,57.3,57.3,57.25,57.25,8828.0,50.5973,50.5973,50.5532,50.5532,8828.0
2015-06-19 10:50:00,57.26,57.26,57.14,57.16,7305.0,50.562,50.562,50.456,50.4737,7305.0
2015-06-19 11:00:00,57.18,57.21,57.15,57.19,9011.0,50.4914,50.5178,50.4649,50.5002,9011.0
2015-06-19 11:10:00,57.2,57.37,57.2,57.35,6500.0,50.509,50.6591,50.509,50.6415,6500.0
2015-06-19 11:20:00,57.34,57.36,57.28,57.36,7233.0,50.6326,50.6503,50.5797,50.6503,7233.0
2015-06-19 11:30:00,57.33,57.36,57.3,57.35,7800.0,50.6238,50.6503,50.5973,50.6415,7800.0
2015-06-19 11:40:00,57.37,57.41,57.32,57.39,5210.0,50.6591,50.6945,50.615,50.6768,5210.0
2015-06-19 11:50:00,57.39,57.42,57.35,57.42,8505.0,50.6768,50.7033,50.6415,50.7033,8505.0
2015-06-19 12:00:00,57.41,57.42,57.35,57.37,5522.0,50.6945,50.7033,50.6415,50.6591,5522.0
2015-06-19 12:10:00,57.39,57.39,57.32,57.35,9279.0,50.6768,50.6768,50.615,50.6415,9279.0
2015-06-19 12:20:00,57.32,57.34,57.3,57.34,14600.0,50.615,50.6326,50.5973,50.6326,14600.0
2015-06-19 12:30:00,57.34,57.4,57.34,57.36,5970.0,50.6326,50.6856,50.6326,50.6503,5970.0
2015-06-19 12:40:00,57.38,57.44,57.38,57.42,9033.0,50.668,50.7209,50.668,50.7033,9033.0
2015-06-19 12:50:00,57.41,57.42,57.4,57.41,4950.0,50.6945,50.7033,50.6856,50.6945,4950.0
2015-06-19 13:00:00,57.4,57.4,57.36,57.4,5134.0,50.6856,50.6856,50.6503,50.6856,5134.0
2015-06-19 13:10:00,57.41,57.43,57.37,57.4,4743.0,50.6945,50.7121,50.6591,50.6856,4743.0
2015-06-19 13:20:00,57.42,57.43,57.39,57.42,4700.0,50.7033,50.7121,50.6768,50.7033,4700.0
2015-06-19 13:30:00,57.43,57.56,57.43,57.55,5942.0,50.7121,50.8269,50.7121,50.8181,5942.0
2015-06-19 13:40:00,57.56,57.57,57.48,57.49,10199.0,50.8269,50.8357,50.7563,50.7651,10199.0
2015-06-19 13:50:00,57.49,57.49,57.44,57.45,6892.0,50.7651,50.7651,50.7209,50.7298,6892.0
2015-06-19 14:00:00,57.46,57.51,57.46,57.5,10357.0,50.7386,50.7828,50.7386,50.7739,10357.0
2015-06-19 14:10:00,57.49,57.53,57.49,57.5,17232.0,50.7651,50.8004,50.7651,50.7739,17232.0
2015-06-19 14:20:00,57.52,57.53,57.5,57.52,15713.0,50.7916,50.8004,50.7739,50.7916,15713.0
2015-06-19 14:30:00,57.51,57.54,57.49,57.52,14403.0,50.7828,50.8092,50.7651,50.7916,14403.0
2015-06-19 14:40:00,57.53,57.56,57.52,57.56,26638.0,50.8004,50.8269,50.7916,50.8269,26638.0
2015-06-19 14:50:00,57.56,57.61,57.53,57.6,8934.0,50.8269,50.8711,50.8004,50.8622,8934.0
2015-06-19 15:00:00,57.6,57.64,57.5,57.52,31202.0,50.8622,50.8975,50.7739,50.7916,31202.0
2015-06-19 15:10:00,57.51,57.55,57.5,57.51,18162.0,50.7828,50.8181,50.7739,50.7828,18162.0
2015-06-19 15:20:00,57.51,57.53,57.49,57.52,12827.0,50.7828,50.8004,50.7651,50.7916,12827.0
2015-06-19 15:30:00,57.52,57.57,57.5,57.5,28369.0,50.7916,50.8357,50.7739,50.7739,28369.0
2015-06-19 15:40:00,57.52,57.71,57.52,57.68,75398.0,50.7916,50.9594,50.7916,50.9329,75398.0
2015-06-19 15:50:00,57.67,57.72,57.55,57.56,161871.0,50.924,50.9682,50.8181,50.8269,161871.0
2015-06-22 09:30:00,58.2,58.22,57.52,57.62,20587.0,51.392,51.4097,50.7916,50.8799,20587.0
2015-06-22 09:40:00,57.7,58.11,57.7,58.05,6803.0,50.9505,51.3126,50.9505,51.2596,6803.0
2015-06-22 09:50:00,58.06,58.14,58.02,58.06,5828.0,51.2684,51.3391,51.2331,51.2684,5828.0
2015-06-22 10:00:00,58.06,58.22,58.06,58.21,6399.0,51.2684,51.4097,51.2684,51.4009,6399.0
2015-06-22 10:10:00,58.16,58.33,58.16,58.32,8824.0,51.3567,51.5068,51.3567,51.498,8824.0
2015-06-22 10:20:00,58.32,58.32,58.15,58.2,23349.0,51.498,51.498,51.3479,51.392,23349.0
2015-06-22 10:30:00,58.25,58.29,58.07,58.18,13691.0,51.4362,51.4715,51.2772,51.3744,13691.0
2015-06-22 10:40:00,58.21,58.26,58.14,58.21,13892.0,51.4009,51.445,51.3391,51.4009,13892.0
2015-06-22 10:50:00,58.22,58.26,58.17,58.19,10792.0,51.4097,51.445,51.3656,51.3832,10792.0
2015-06-22 11:00:00,58.18,58.35,58.18,58.32,15137.0,51.3744,51.5245,51.3744,51.498,15137.0
2015-06-22 11:10:00,58.32,58.39,58.32,58.37,7600.0,51.498,51.5598,51.498,51.5422,7600.0
2015-06-22 11:20:00,58.37,58.37,58.29,58.31,7021.0,51.5422,51.5422,51.4715,51.4892,7021.0
2015-06-22 11:30:00,58.31,58.32,58.22,58.25,4581.0,51.4892,51.498,51.4097,51.4362,4581.0
2015-06-22 11:40:00,58.22,58.26,58.18,58.24,3198.0,51.4097,51.445,51.3744,51.4274,3198.0
2015-06-22 11:50:00,58.24,58.29,58.24,58.25,4498.0,51.4274,51.4715,51.4274,51.4362,4498.0
2015-06-22 12:00:00,58.26,58.31,58.19,58.26,4953.0,51.445,51.4892,51.3832,51.445,4953.0
2015-06-22 12:10:00,58.24,58.28,58.22,58.26,4711.0,51.4274,51.4627,51.4097,51.445,4711.0
2015-06-22 12:20:00,58.27,58.27,58.12,58.12,5033.0,51.4539,51.4539,51.3214,51.3214,5033.0
2015-06-22 12:30:00,58.16,58.25,58.13,58.25,6000.0,51.3567,51.4362,51.3302,51.4362,6000.0
2015-06-22 12:40:00,58.25,58.26,58.14,58.16,6015.0,51.4362,51.445,51.3391,51.3567,6015.0
2015-06-22 12:50:00,58.17,58.23,58.17,58.23,3661.0,51.3656,51.4185,51.3656,51.4185,3661.0
2015-06-22 13:00:00,58.23,58.23,58.19,58.19,3580.0,51.4185,51.4185,51.3832,51.3832,3580.0
2015-06-22 13:10:00,58.18,58.2,58.09,58.09,8244.0,51.3744,51.392,51.2949,51.2949,8244.0
2015-06-22 13:20:00,58.09,58.1,58.04,58.05,5027.0,51.2949,51.3037,51.2508,51.2596,5027.0
2015-06-22 13:30:00,58.06,58.07,58.01,58.02,13849.0,51.2684,51.2772,51.2243,51.2331,13849.0
2015-06-22 13:40:00,58.05,58.07,57.99,58.0,8600.0,51.2596,51.2772,51.2066,51.2154,8600.0
2015-06-22 13:50:00,58.02,58.03,57.99,58.0,7213.0,51.2331,51.2419,51.2066,51.2154,7213.0
2015-06-22 14:00:00,58.0,58.1,57.99,58.1,9593.0,51.2154,51.3037,51.2066,51.3037,9593.0
2015-06-22 14:10:00,58.12,58.12,58.05,58.1,5100.0,51.3214,51.3214,51.2596,51.3037,5100.0
2015-06-22 14:20:00,58.12,58.12,58.07,58.07,2900.0,51.3214,51.3214,51.2772,51.2772,2900.0
2015-06-22 14:30:00,58.09,58.13,58.07,58.13,5000.0,51.2949,51.3302,51.2772,51.3302,5000.0
2015-06-22 14:40:00,58.12,58.15,58.09,58.11,6368.0,51.3214,51.3479,51.2949,51.3126,6368.0
2015-06-22 14:50:00,58.12,58.19,58.11,58.18,4714.0,51.3214,51.3832,51.3126,51.3744,4714.0
2015-06-22 15:00:00,58.18,58.18,58.1,58.16,9182.0,51.3744,51.3744,51.3037,51.3567,9182.0
2015-06-22 15:10:00,58.16,58.18,58.13,58.14,10421.0,51.3567,51.3744,51.3302,51.3391,10421.0
2015-06-22 15:20:00,58.15,58.18,58.13,58.13,6600.0,51.3479,51.3744,51.3302,51.3302,6600.0
2015-06-22 15:30:00,58.14,58.15,58.08,58.08,13371.0,51.3391,51.3479,51.2861,51.2861,13371.0
2015-06-22 15:40:00,58.1,58.12,58.03,58.09,27644.0,51.3037,51.3214,51.2419,51.2949,27644.0
2015-06-22 15:50:00,58.08,58.1,57.95,57.97,92055.0,51.2861,51.3037,51.1713,51.1889,92055.0
2015-06-23 09:30:00,57.95,57.97,57.67,57.67,19548.0,51.1713,51.1889,50.924,50.924,19548.0
2015-06-23 09:40:00,57.67,57.69,57.54,57.59,7665.0,50.924,50.9417,50.8092,50.8534,7665.0
2015-06-23 09:50:00,57.56,57.66,57.43,57.44,10049.0,50.8269,50.9152,50.7121,50.7209,10049.0
2015-06-23 10:00:00,57.45,57.5,57.39,57.45,10733.0,50.7298,50.7739,50.6768,50.7298,10733.0
2015-06-23 10:10:00,57.48,57.57,57.33,57.35,20281.0,50.7563,50.8357,50.6238,50.6415,20281.0
2015-06-23 10:20:00,57.37,57.4,57.3,57.3,8300.0,50.6591,50.6856,50.5973,50.5973,8300.0
2015-06-23 10:30:00,57.31,57.32,57.25,57.26,7700.0,50.6062,50.615,50.5532,50.562,7700.0
2015-06-23 10:40:00,57.25,57.41,57.23,57.39,8810.0,50.5532,50.6945,50.5355,50.6768,8810.0
2015-06-23 10:50:00,57.39,57.5,57.38,57.46,8388.0,50.6768,50.7739,50.668,50.7386,8388.0
2015-06-23 11:00:00,57.48,57.51,57.4,57.46,12253.0,50.7563,50.7828,50.6856,50.7386,12253.0
2015-06-23 11:10:00,57.46,57.49,57.38,57.4,7499.0,50.7386,50.7651,50.668,50.6856,7499.0
2015-06-23 11:20:00,57.38,57.39,57.29,57.3,5600.0,50.668,50.6768,50.5885,50.5973,5600.0
2015-06-23 11:30:00,57.3,57.31,57.14,57.14,30701.0,50.5973,50.6062,50.456,50.456,30701.0
2015-06-23 11:40:00,57.12,57.16,57.1,57.13,6236.0,50.4384,50.4737,50.4207,50.4472,6236.0
2015-06-23 11:50:00,57.13,57.17,57.1,57.16,7504.0,50.4472,50.4825,50.4207,50.4737,7504.0
2015-06-23 12:00:00,57.14,57.15,57.04,57.08,6342.0,50.456,50.4649,50.3677,50.4031,6342.0
2015-06-23 12:10:00,57.1,57.17,57.09,57.12,4712.0,50.4207,50.4825,50.4119,50.4384,4712.0
2015-06-23 12:20:00,57.12,57.12,57.05,57.06,4619.0,50.4384,50.4384,50.3766,50.3854,4619.0
2015-06-23 12:30:00,57.07,57.11,57.05,57.06,6024.0,50.3942,50.4295,50.3766,50.3854,6024.0
2015-06-23 12:40:00,57.06,57.14,57.06,57.08,9055.0,50.3854,50.456,50.3854,50.4031,9055.0
2015-06-23 12:50:00,57.07,57.12,57.05,57.05,5666.0,50.3942,50.4384,50.3766,50.3766,5666.0
2015-06-23 13:00:00,57.05,57.07,57.01,57.02,11952.0,50.3766,50.3942,50.3412,50.3501,11952.0
2015-06-23 13:10:00,57.02,57.05,57.01,57.02,8059.0,50.3501,50.3766,50.3412,50.3501,8059.0
2015-06-23 13:20:00,57.03,57.03,56.98,56.99,8147.0,50.3589,50.3589,50.3148,50.3236,8147.0
2015-06-23 13:30:00,57.0,57.02,56.99,57.0,10916.0,50.3324,50.3501,50.3236,50.3324,10916.0
2015-06-23 13:40:00,57.0,57.02,56.94,56.95,12771.0,50.3324,50.3501,50.2794,50.2883,12771.0
2015-06-23 13:50:00,56.94,56.94,56.77,56.8,31203.0,50.2794,50.2794,50.1293,50.1558,31203.0
2015-06-23 14:00:00,56.81,56.89,56.8,56.82,11052.0,50.1646,50.2353,50.1558,50.1735,11052.0
2015-06-23 14:10:00,56.82,56.87,56.8,56.8,9449.0,50.1735,50.2176,50.1558,50.1558,9449.0
2015-06-23 14:20:00,56.8,56.85,56.8,56.8,5290.0,50.1558,50.2,50.1558,50.1558,5290.0
2015-06-23 14:30:00,56.8,56.81,56.72,56.75,20249.0,50.1558,50.1646,50.0852,50.1117,20249.0
2015-06-23 14:40:00,56.74,56.8,56.66,56.69,20311.0,50.1028,50.1558,50.0322,50.0587,20311.0
2015-06-23 14:50:00,56.7,56.7,56.62,56.67,14784.0,50.0675,50.0675,49.9969,50.041,14784.0
2015-06-23 15:00:00,56.69,56.7,56.58,56.68,18190.0,50.0587,50.0675,49.9615,50.0498,18190.0
2015-06-23 15:10:00,56.68,56.79,56.67,56.79,16359.0,50.0498,50.147,50.041,50.147,16359.0
2015-06-23 15:20:00,56.79,56.8,56.76,56.77,20880.0,50.147,50.1558,50.1205,50.1293,20880.0
2015-06-23 15:30:00,56.78,56.79,56.75,56.78,16885.0,50.1381,50.147,50.1117,50.1381,16885.0
2015-06-23 15:40:00,56.79,56.84,56.72,56.84,36564.0,50.147,50.1911,50.0852,50.1911,36564.0
2015-06-23 15:50:00,56.84,56.85,56.73,56.75,96521.0,50.1911,50.2,50.094,50.1117,96521.0
2015-06-24 09:30:00,56.52,56.6,56.32,56.46,24945.0,49.9086,49.9792,49.732,49.8556,24945.0
2015-06-24 09:40:00,56.39,56.83,56.39,56.45,14601.0,49.7938,50.1823,49.7938,49.8467,14601.0
2015-06-24 09:50:00,56.53,56.69,56.47,56.66,7797.0,49.9174,50.0587,49.8644,50.0322,7797.0
2015-06-24 10:00:00,56.64,56.72,56.56,56.56,7834.0,50.0145,50.0852,49.9439,49.9439,7834.0
2015-06-24 10:10:00,56.56,56.59,56.54,56.54,6243.0,49.9439,49.9704,49.9262,49.9262,6243.0
2015-06-24 10:20:00,56.59,56.89,56.59,56.89,7402.0,49.9704,50.2353,49.9704,50.2353,7402.0
2015-06-24 10:30:00,56.86,56.87,56.66,56.67,8470.0,50.2088,50.2176,50.0322,50.041,8470.0
2015-06-24 10:40:00,56.69,56.76,56.67,56.73,6785.0,50.0587,50.1205,50.041,50.094,6785.0
2015-06-24 10:50:00,56.73,56.74,56.63,56.66,6935.0,50.094,50.1028,50.0057,50.0322,6935.0
2015-06-24 11:00:00,56.63,56.78,56.56,56.65,10703.0,50.0057,50.1381,49.9439,50.0234,10703.0
2015-06-24 11:10:00,56.65,56.84,56.65,56.83,14696.0,50.0234,50.1911,50.0234,50.1823,14696.0
2015-06-24 11:20:00,56.83,56.88,56.79,56.88,11828.0,50.1823,50.2264,50.147,50.2264,11828.0
2015-06-24 11:30:00,56.91,56.98,56.88,56.94,6672.0,50.2529,50.3148,50.2264,50.2794,6672.0
2015-06-24 11:40:00,56.95,56.95,56.73,56.76,11845.0,50.2883,50.2883,50.094,50.1205,11845.0
2015-06-24 11:50:00,56.77,56.77,56.66,56.7,7758.0,50.1293,50.1293,50.0322,50.0675,7758.0
2015-06-24 12:00:00,56.67,56.67,56.57,56.57,4200.0,50.041,50.041,49.9527,49.9527,4200.0
2015-06-24 12:10:00,56.56,56.7,56.55,56.68,5800.0,49.9439,50.0675,49.9351,50.0498,5800.0
2015-06-24 12:20:00,56.65,56.67,56.57,56.58,8631.0,50.0234,50.041,49.9527,49.9615,8631.0
2015-06-24 12:30:00,56.59,56.61,56.52,56.55,9890.0,49.9704,49.988,49.9086,49.9351,9890.0
2015-06-24 12:40:00,56.58,56.62,56.51,56.57,4753.0,49.9615,49.9969,49.8997,49.9527,4753.0
2015-06-24 12:50:00,56.55,56.56,56.51,56.56,5352.0,49.9351,49.9439,49.8997,49.9439,5352.0
2015-06-24 13:00:00,56.58,56.58,56.5,56.58,5441.0,49.9615,49.9615,49.8909,49.9615,5441.0
2015-06-24 13:10:00,56.58,56.63,56.52,56.53,7166.0,49.9615,50.0057,49.9086,49.9174,7166.0
2015-06-24 13:20:00,56.49,56.52,56.43,56.47,8120.0,49.8821,49.9086,49.8291,49.8644,8120.0
2015-06-24 13:30:00,56.47,56.56,56.47,56.55,4335.0,49.8644,49.9439,49.8644,49.9351,4335.0
2015-06-24 13:40:00,56.52,56.53,56.47,56.51,10887.0,49.9086,49.9174,49.8644,49.8997,10887.0
2015-06-24 13:50:00,56.51,56.51,56.43,56.45,5285.0,49.8997,49.8997,49.8291,49.8467,5285.0
2015-06-24 14:00:00,56.46,56.59,56.46,56.56,9412.0,49.8556,49.9704,49.8556,49.9439,9412.0
2015-06-24 14:10:00,56.56,56.56,56.42,56.51,9464.0,49.9439,49.9439,49.8203,49.8997,9464.0
2015-06-24 14:20:00,56.45,56.5,56.39,56.44,10457.0,49.8467,49.8909,49.7938,49.8379,10457.0
2015-06-24 14:30:00,56.45,56.52,56.41,56.5,9539.0,49.8467,49.9086,49.8114,49.8909,9539.0
2015-06-24 14:40:00,56.52,56.55,56.46,56.55,6300.0,49.9086,49.9351,49.8556,49.9351,6300.0
2015-06-24 14:50:00,56.55,56.56,56.5,56.52,12162.0,49.9351,49.9439,49.8909,49.9086,12162.0
2015-06-24 15:00:00,56.5,56.57,56.47,56.5,15529.0,49.8909,49.9527,49.8644,49.8909,15529.0
2015-06-24 15:10:00,56.48,56.54,56.46,56.52,12823.0,49.8732,49.9262,49.8556,49.9086,12823.0
2015-06-24 15:20:00,56.52,56.62,56.51,56.58,13286.0,49.9086,49.9969,49.8997,49.9615,13286.0
2015-06-24 15:30:00,56.6,56.6,56.47,56.47,16220.0,49.9792,49.9792,49.8644,49.8644,16220.0
2015-06-24 15:40:00,56.43,56.48,56.35,56.35,19884.0,49.8291,49.8732,49.7584,49.7584,19884.0
2015-06-24 15:50:00,56.34,56.38,56.29,56.31,70956.0,49.7496,49.7849,49.7055,49.7231,70956.0
2015-06-25 09:30:00,56.53,57.0,56.51,56.54,33422.0,49.9174,50.3324,49.8997,49.9262,33422.0
2015-06-25 09:40:00,56.6,56.6,56.12,56.14,36647.0,49.9792,49.9792,49.5554,49.573,36647.0
2015-06-25 09:50:00,56.16,56.29,56.15,56.27,15393.0,49.5907,49.7055,49.5818,49.6878,15393.0
2015-06-25 10:00:00,56.27,56.29,56.15,56.2,11972.0,49.6878,49.7055,49.5818,49.626,11972.0
2015-06-25 10:10:00,56.2,56.51,56.19,56.3,23329.0,49.626,49.8997,49.6172,49.7143,23329.0
2015-06-25 10:20:00,56.28,56.42,56.2,56.34,20244.0,49.6966,49.8203,49.626,49.7496,20244.0
2015-06-25 10:30:00,56.32,56.36,56.23,56.23,13546.0,49.732,49.7673,49.6525,49.6525,13546.0
2015-06-25 10:40:00,56.24,56.29,56.19,56.22,19538.0,49.6613,49.7055,49.6172,49.6437,19538.0
2015-06-25 10:50:00,56.2,56.62,56.17,56.59,58622.0,49.626,49.9969,49.5995,49.9704,58622.0
2015-06-25 11:00:00,56.54,56.64,56.35,56.47,44723.0,49.9262,50.0145,49.7584,49.8644,44723.0
2015-06-25 11:10:00,56.46,56.47,56.28,56.28,10384.0,49.8556,49.8644,49.6966,49.6966,10384.0
2015-06-25 11:20:00,56.3,56.35,56.27,56.32,26307.0,49.7143,49.7584,49.6878,49.732,26307.0
2015-06-25 11:30:00,56.31,56.36,56.27,56.34,12224.0,49.7231,49.7673,49.6878,49.7496,12224.0
2015-06-25 11:40:00,56.33,56.37,56.32,56.32,8261.0,49.7408,49.7761,49.732,49.732,8261.0
2015-06-25 11:50:00,56.3,56.31,56.21,56.21,16688.0,49.7143,49.7231,49.6348,49.6348,16688.0
2015-06-25 12:00:00,56.23,56.25,56.15,56.18,10833.0,49.6525,49.6701,49.5818,49.6083,10833.0
2015-06-25 12:10:00,56.19,56.19,56.15,56.16,6700.0,49.6172,49.6172,49.5818,49.5907,6700.0
2015-06-25 12:20:00,56.16,56.17,56.12,56.12,10747.0,49.5907,49.5995,49.5554,49.5554,10747.0
2015-06-25 12:30:00,56.13,56.17,56.12,56.17,8902.0,49.5642,49.5995,49.5554,49.5995,8902.0
2015-06-25 12:40:00,56.17,56.2,56.17,56.18,7115.0,49.5995,49.626,49.5995,49.6083,7115.0
2015-06-25 12:50:00,56.19,56.33,56.19,56.33,5300.0,49.6172,49.7408,49.6172,49.7408,5300.0
2015-06-25 13:00:00,56.31,56.33,56.27,56.31,10410.0,49.7231,49.7408,49.6878,49.7231,10410.0
2015-06-25 13:10:00,56.32,56.39,56.31,56.35,6600.0,49.732,49.7938,49.7231,49.7584,6600.0
2015-06-25 13:20:00,56.36,56.37,56.32,56.34,8035.0,49.7673,49.7761,49.732,49.7496,8035.0
2015-06-25 13:30:00,56.33,56.39,56.27,56.34,13157.0,49.7408,49.7938,49.6878,49.7496,13157.0
2015-06-25 13:40:00,56.35,56.38,56.33,56.37,13295.0,49.7584,49.7849,49.7408,49.7761,13295.0
2015-06-25 13:50:00,56.36,56.36,56.32,56.33,7500.0,49.7673,49.7673,49.732,49.7408,7500.0
2015-06-25 14:00:00,56.34,56.34,56.18,56.18,10083.0,49.7496,49.7496,49.6083,49.6083,10083.0
2015-06-25 14:10:00,56.18,56.18,56.08,56.1,11904.0,49.6083,49.6083,49.52,49.5377,11904.0
2015-06-25 14:20:00,56.1,56.12,56.0,56.01,14776.0,49.5377,49.5554,49.4494,49.4582,14776.0
2015-06-25 14:30:00,56.01,56.12,56.0,56.07,13602.0,49.4582,49.5554,49.4494,49.5112,13602.0
2015-06-25 14:40:00,56.05,56.11,56.03,56.03,17575.0,49.4935,49.5465,49.4759,49.4759,17575.0
2015-06-25 14:50:00,56.04,56.17,56.03,56.13,12943.0,49.4847,49.5995,49.4759,49.5642,12943.0
2015-06-25 15:00:00,56.14,56.25,56.11,56.22,10805.0,49.573,49.6701,49.5465,49.6437,10805.0
2015-06-25 15:10:00,56.22,56.26,56.16,56.16,19793.0,49.6437,49.679,49.5907,49.5907,19793.0
2015-06-25 15:20:00,56.18,56.2,56.13,56.19,17377.0,49.6083,49.626,49.5642,49.6172,17377.0
2015-06-25 15:30:00,56.2,56.2,56.17,56.17,12552.0,49.626,49.626,49.5995,49.5995,12552.0
2015-06-25 15:40:00,56.18,56.18,56.11,56.14,44760.0,49.6083,49.6083,49.5465,49.573,44760.0
2015-06-25 15:50:00,56.14,56.22,56.12,56.19,63868.0,49.573,49.6437,49.5554,49.6172,63868.0
2015-06-26 09:30:00,56.46,56.55,56.14,56.38,20779.0,49.8556,49.9351,49.573,49.7849,20779.0
2015-06-26 09:40:00,56.35,56.64,56.31,56.5,11516.0,49.7584,50.0145,49.7231,49.8909,11516.0
2015-06-26 09:50:00,56.5,56.6,56.43,56.47,12092.0,49.8909,49.9792,49.8291,49.8644,12092.0
2015-06-26 10:00:00,56.49,56.54,56.34,56.36,11464.0,49.8821,49.9262,49.7496,49.7673,11464.0
2015-06-26 10:10:00,56.37,56.37,56.17,56.23,16950.0,49.7761,49.7761,49.5995,49.6525,16950.0
2015-06-26 10:20:00,56.23,56.23,56.05,56.16,13165.0,49.6525,49.6525,49.4935,49.5907,13165.0
2015-06-26 10:30:00,56.13,56.19,56.07,56.1,12804.0,49.5642,49.6172,49.5112,49.5377,12804.0
2015-06-26 10:40:00,56.1,56.18,56.04,56.05,14637.0,49.5377,49.6083,49.4847,49.4935,14637.0
2015-06-26 10:50:00,56.05,56.14,56.04,56.06,6354.0,49.4935,49.573,49.4847,49.5024,6354.0
2015-06-26 11:00:00,56.02,56.18,56.02,56.18,11700.0,49.467,49.6083,49.467,49.6083,11700.0
2015-06-26 11:10:00,56.2,56.27,56.18,56.21,10688.0,49.626,49.6878,49.6083,49.6348,10688.0
2015-06-26 11:20:00,56.21,56.23,56.11,56.11,12654.0,49.6348,49.6525,49.5465,49.5465,12654.0
2015-06-26 11:30:00,56.12,56.15,56.01,56.06,9150.0,49.5554,49.5818,49.4582,49.5024,9150.0
2015-06-26 11:40:00,56.08,56.12,56.03,56.12,10000.0,49.52,49.5554,49.4759,49.5554,10000.0
2015-06-26 11:50:00,56.13,56.16,56.03,56.16,7899.0,49.5642,49.5907,49.4759,49.5907,7899.0
2015-06-26 12:00:00,56.16,56.21,56.11,56.17,9311.0,49.5907,49.6348,49.5465,49.5995,9311.0
2015-06-26 12:10:00,56.18,56.19,56.09,56.19,11402.0,49.6083,49.6172,49.5289,49.6172,11402.0
2015-06-26 12:20:00,56.15,56.15,56.01,56.01,9980.0,49.5818,49.5818,49.4582,49.4582,9980.0
2015-06-26 12:30:00,56.03,56.03,55.93,55.94,5701.0,49.4759,49.4759,49.3876,49.3964,5701.0
2015-06-26 12:40:00,55.88,55.94,55.88,55.93,6470.0,49.3434,49.3964,49.3434,49.3876,6470.0
2015-06-26 12:50:00,55.91,55.95,55.78,55.8,10870.0,49.3699,49.4052,49.2551,49.2728,10870.0
2015-06-26 13:00:00,55.83,55.98,55.8,55.95,5806.0,49.2993,49.4317,49.2728,49.4052,5806.0
2015-06-26 13:10:00,55.94,56.0,55.89,55.97,6918.0,49.3964,49.4494,49.3523,49.4229,6918.0
2015-06-26 13:20:00,55.95,56.02,55.89,56.02,8000.0,49.4052,49.467,49.3523,49.467,8000.0
2015-06-26 13:30:00,56.02,56.03,55.95,56.02,5004.0,49.467,49.4759,49.4052,49.467,5004.0
2015-06-26 13:40:00,55.98,56.14,55.97,56.1,6457.0,49.4317,49.573,49.4229,49.5377,6457.0
2015-06-26 13:50:00,56.12,56.12,55.93,55.95,14582.0,49.5554,49.5554,49.3876,49.4052,14582.0
2015-06-26 14:00:00,55.95,55.95,55.86,55.89,11200.0,49.4052,49.4052,49.3258,49.3523,11200.0
2015-06-26 14:10:00,55.88,56.01,55.87,55.92,13100.0,49.3434,49.4582,49.3346,49.3787,13100.0
2015-06-26 14:20:00,55.92,55.94,55.88,55.92,8220.0,49.3787,49.3964,49.3434,49.3787,8220.0
2015-06-26 14:30:00,55.96,56.01,55.91,55.91,7800.0,49.4141,49.4582,49.3699,49.3699,7800.0
2015-06-26 14:40:00,55.92,55.97,55.88,55.92,11100.0,49.3787,49.4229,49.3434,49.3787,11100.0
2015-06-26 14:50:00,55.93,55.98,55.86,55.86,9970.0,49.3876,49.4317,49.3258,49.3258,9970.0
2015-06-26 15:00:00,55.85,56.04,55.85,56.0,14169.0,49.3169,49.4847,49.3169,49.4494,14169.0
2015-06-26 15:10:00,56.01,56.03,55.91,55.97,17045.0,49.4582,49.4759,49.3699,49.4229,17045.0
2015-06-26 15:20:00,55.99,56.04,55.97,56.04,14798.0,49.4406,49.4847,49.4229,49.4847,14798.0
2015-06-26 15:30:00,56.02,56.09,55.98,55.99,23916.0,49.467,49.5289,49.4317,49.4406,23916.0
2015-06-26 15:40:00,55.98,56.08,55.91,55.98,47696.0,49.4317,49.52,49.3699,49.4317,47696.0
2015-06-26 15:50:00,55.97,56.01,55.88,55.89,126676.0,49.4229,49.4582,49.3434,49.3523,126676.0
2015-06-29 09:30:00,55.27,55.28,54.9,55.23,42381.0,48.8048,48.8136,48.4781,48.7695,42381.0
2015-06-29 09:40:00,55.25,55.81,55.25,55.63,11493.0,48.7871,49.2816,48.7871,49.1227,11493.0
2015-06-29 09:50:00,55.67,55.69,55.43,55.5,12425.0,49.158,49.1756,48.9461,49.0079,12425.0
2015-06-29 10:00:00,55.47,55.78,55.46,55.73,7013.0,48.9814,49.2551,48.9726,49.211,7013.0
2015-06-29 10:10:00,55.72,56.0,55.72,55.83,15500.0,49.2021,49.4494,49.2021,49.2993,15500.0
2015-06-29 10:20:00,55.81,55.87,55.68,55.79,10449.0,49.2816,49.3346,49.1668,49.264,10449.0
2015-06-29 10:30:00,55.8,56.02,55.75,55.95,15300.0,49.2728,49.467,49.2286,49.4052,15300.0
2015-06-29 10:40:00,55.96,56.1,55.95,55.96,9102.0,49.4141,49.5377,49.4052,49.4141,9102.0
2015-06-29 10:50:00,55.95,55.98,55.82,55.84,11685.0,49.4052,49.4317,49.2904,49.3081,11685.0
2015-06-29 11:00:00,55.81,55.96,55.81,55.92,24335.0,49.2816,49.4141,49.2816,49.3787,24335.0
2015-06-29 11:10:00,55.88,56.01,55.85,55.95,20712.0,49.3434,49.4582,49.3169,49.4052,20712.0
2015-06-29 11:20:00,55.96,56.05,55.91,55.92,14923.0,49.4141,49.4935,49.3699,49.3787,14923.0
2015-06-29 11:30:00,55.92,55.98,55.89,55.91,15530.0,49.3787,49.4317,49.3523,49.3699,15530.0
2015-06-29 11:40:00,55.88,55.9,55.78,55.8,15116.0,49.3434,49.3611,49.2551,49.2728,15116.0
2015-06-29 11:50:00,55.8,55.92,55.74,55.92,15869.0,49.2728,49.3787,49.2198,49.3787,15869.0
2015-06-29 12:00:00,55.92,56.01,55.88,56.0,13652.0,49.3787,49.4582,49.3434,49.4494,13652.0
2015-06-29 12:10:00,56.01,56.02,55.94,55.97,15590.0,49.4582,49.467,49.3964,49.4229,15590.0
2015-06-29 12:20:00,55.98,56.0,55.91,56.0,17300.0,49.4317,49.4494,49.3699,49.4494,17300.0
2015-06-29 12:30:00,55.98,56.07,55.97,56.05,13033.0,49.4317,49.5112,49.4229,49.4935,13033.0
2015-06-29 12:40:00,56.03,56.08,55.99,56.04,10311.0,49.4759,49.52,49.4406,49.4847,10311.0
2015-06-29 12:50:00,56.03,56.15,56.01,56.12,24420.0,49.4759,49.5818,49.4582,49.5554,24420.0
2015-06-29 13:00:00,56.13,56.16,56.11,56.15,18780.0,49.5642,49.5907,49.5465,49.5818,18780.0
2015-06-29 13:10:00,56.13,56.2,56.1,56.18,12687.0,49.5642,49.626,49.5377,49.6083,12687.0
2015-06-29 13:20:00,56.19,56.25,56.18,56.22,15602.0,49.6172,49.6701,49.6083,49.6437,15602.0
2015-06-29 13:30:00,56.21,56.31,56.2,56.29,13582.0,49.6348,49.7231,49.626,49.7055,13582.0
2015-06-29 13:40:00,56.29,56.33,56.26,56.33,20214.0,49.7055,49.7408,49.679,49.7408,20214.0
2015-06-29 13:50:00,56.33,56.33,56.28,56.29,15460.0,49.7408,49.7408,49.6966,49.7055,15460.0
2015-06-29 14:00:00,56.27,56.29,56.12,56.13,15695.0,49.6878,49.7055,49.5554,49.5642,15695.0
2015-06-29 14:10:00,56.13,56.13,55.94,55.96,15041.0,49.5642,49.5642,49.3964,49.4141,15041.0
2015-06-29 14:20:00,55.96,55.96,55.8,55.91,13488.0,49.4141,49.4141,49.2728,49.3699,13488.0
2015-06-29 14:30:00,55.89,55.92,55.77,55.92,12876.0,49.3523,49.3787,49.2463,49.3787,12876.0
2015-06-29 14:40:00,55.9,56.02,55.87,55.99,16948.0,49.3611,49.467,49.3346,49.4406,16948.0
2015-06-29 14:50:00,55.99,56.01,55.86,55.92,16475.0,49.4406,49.4582,49.3258,49.3787,16475.0
2015-06-29 15:00:00,55.89,55.89,55.74,55.77,13314.0,49.3523,49.3523,49.2198,49.2463,13314.0
2015-06-29 15:10:00,55.77,55.81,55.67,55.75,17296.0,49.2463,49.2816,49.158,49.2286,17296.0
2015-06-29 15:20:00,55.76,55.77,55.67,55.69,15366.0,49.2375,49.2463,49.158,49.1756,15366.0
2015-06-29 15:30:00,55.67,55.71,55.56,55.56,21725.0,49.158,49.1933,49.0609,49.0609,21725.0
2015-06-29 15:40:00,55.54,55.55,55.41,55.52,38192.0,49.0432,49.052,48.9284,49.0255,38192.0
2015-06-29 15:50:00,55.49,55.55,55.36,55.44,86418.0,48.999,49.052,48.8843,48.9549,86418.0
2015-06-30 09:30:00,56.15,56.26,55.9,56.14,18757.0,49.5818,49.679,49.3611,49.573,18757.0
2015-06-30 09:40:00,56.12,56.26,55.89,56.02,10519.0,49.5554,49.679,49.3523,49.467,10519.0
2015-06-30 09:50:00,56.01,56.16,55.9,55.91,9490.0,49.4582,49.5907,49.3611,49.3699,9490.0
2015-06-30 10:00:00,55.97,56.18,55.93,56.01,9800.0,49.4229,49.6083,49.3876,49.4582,9800.0
2015-06-30 10:10:00,56.08,56.08,55.99,56.03,13103.0,49.52,49.52,49.4406,49.4759,13103.0
2015-06-30 10:20:00,56.04,56.05,55.88,56.01,12793.0,49.4847,49.4935,49.3434,49.4582,12793.0
2015-06-30 10:30:00,55.98,55.99,55.86,55.92,7100.0,49.4317,49.4406,49.3258,49.3787,7100.0
2015-06-30 10:40:00,55.95,56.02,55.86,55.91,16076.0,49.4052,49.467,49.3258,49.3699,16076.0
2015-06-30 10:50:00,55.9,56.07,55.83,56.05,11690.0,49.3611,49.5112,49.2993,49.4935,11690.0
2015-06-30 11:00:00,56.01,56.12,55.95,56.08,9350.0,49.4582,49.5554,49.4052,49.52,9350.0
2015-06-30 11:10:00,56.08,56.2,56.06,56.17,6497.0,49.52,49.626,49.5024,49.5995,6497.0
2015-06-30 11:20:00,56.2,56.2,56.12,56.12,8544.0,49.626,49.626,49.5554,49.5554,8544.0
2015-06-30 11:30:00,56.13,56.14,56.06,56.09,18988.0,49.5642,49.573,49.5024,49.5289,18988.0
2015-06-30 11:40:00,56.1,56.13,55.98,56.03,6000.0,49.5377,49.5642,49.4317,49.4759,6000.0
2015-06-30 11:50:00,56.03,56.09,56.0,56.04,13174.0,49.4759,49.5289,49.4494,49.4847,13174.0
2015-06-30 12:00:00,56.04,56.11,56.02,56.11,4900.0,49.4847,49.5465,49.467,49.5465,4900.0
2015-06-30 12:10:00,56.11,56.14,56.09,56.13,6248.0,49.5465,49.573,49.5289,49.5642,6248.0
2015-06-30 12:20:00,56.12,56.12,56.05,56.06,16216.0,49.5554,49.5554,49.4935,49.5024,16216.0
2015-06-30 12:30:00,56.05,56.05,55.94,55.96,8112.0,49.4935,49.4935,49.3964,49.4141,8112.0
2015-06-30 12:40:00,55.96,56.06,55.96,56.02,11004.0,49.4141,49.5024,49.4141,49.467,11004.0
2015-06-30 12:50:00,56.03,56.06,56.0,56.03,7139.0,49.4759,49.5024,49.4494,49.4759,7139.0
2015-06-30 13:00:00,56.04,56.11,56.0,56.03,8446.0,49.4847,49.5465,49.4494,49.4759,8446.0
2015-06-30 13:10:00,56.03,56.06,56.01,56.06,29950.0,49.4759,49.5024,49.4582,49.5024,29950.0
2015-06-30 13:20:00,56.05,56.15,56.02,56.15,6420.0,49.4935,49.5818,49.467,49.5818,6420.0
2015-06-30 13:30:00,56.15,56.22,56.15,56.22,11240.0,49.5818,49.6437,49.5818,49.6437,11240.0
2015-06-30 13:40:00,56.22,56.27,56.15,56.27,9328.0,49.6437,49.6878,49.5818,49.6878,9328.0
2015-06-30 13:50:00,56.27,56.48,56.27,56.3,18049.0,49.6878,49.8732,49.6878,49.7143,18049.0
2015-06-30 14:00:00,56.29,56.49,56.26,56.45,15227.0,49.7055,49.8821,49.679,49.8467,15227.0
2015-06-30 14:10:00,56.44,56.52,56.4,56.43,12779.0,49.8379,49.9086,49.8026,49.8291,12779.0
2015-06-30 14:20:00,56.43,56.47,56.37,56.4,16658.0,49.8291,49.8644,49.7761,49.8026,16658.0
2015-06-30 14:30:00,56.39,56.47,56.35,56.46,19738.0,49.7938,49.8644,49.7584,49.8556,19738.0
2015-06-30 14:40:00,56.46,56.48,56.39,56.42,33068.0,49.8556,49.8732,49.7938,49.8203,33068.0
2015-06-30 14:50:00,56.42,56.47,56.36,56.36,9257.0,49.8203,49.8644,49.7673,49.7673,9257.0
2015-06-30 15:00:00,56.38,56.42,56.31,56.38,23867.0,49.7849,49.8203,49.7231,49.7849,23867.0
2015-06-30 15:10:00,56.36,56.4,56.24,56.25,13181.0,49.7673,49.8026,49.6613,49.6701,13181.0
2015-06-30 15:20:00,56.27,56.29,56.25,56.28,21356.0,49.6878,49.7055,49.6701,49.6966,21356.0
2015-06-30 15:30:00,56.28,56.39,56.28,56.36,32170.0,49.6966,49.7938,49.6966,49.7673,32170.0
2015-06-30 15:40:00,56.34,56.41,56.3,56.4,42496.0,49.7496,49.8114,49.7143,49.8026,42496.0
2015-06-30 15:50:00,56.39,56.45,56.35,56.38,109252.0,49.7938,49.8467,49.7584,49.7849,109252.0
2015-07-01 09:30:00,56.68,56.75,56.39,56.44,23315.0,50.0498,50.1117,49.7938,49.8379,23315.0
2015-07-01 09:40:00,56.44,56.55,56.29,56.42,9700.0,49.8379,49.9351,49.7055,49.8203,9700.0
2015-07-01 09:50:00,56.43,56.45,56.29,56.42,8924.0,49.8291,49.8467,49.7055,49.8203,8924.0
2015-07-01 10:00:00,56.39,56.39,56.21,56.25,15355.0,49.7938,49.7938,49.6348,49.6701,15355.0
2015-07-01 10:10:00,56.22,56.24,56.06,56.15,12115.0,49.6437,49.6613,49.5024,49.5818,12115.0
2015-07-01 10:20:00,56.13,56.26,56.11,56.26,11294.0,49.5642,49.679,49.5465,49.679,11294.0
2015-07-01 10:30:00,56.27,56.27,56.01,56.03,19257.0,49.6878,49.6878,49.4582,49.4759,19257.0
2015-07-01 10:40:00,55.98,55.99,55.82,55.83,17379.0,49.4317,49.4406,49.2904,49.2993,17379.0
2015-07-01 10:50:00,55.83,55.92,55.77,55.91,14210.0,49.2993,49.3787,49.2463,49.3699,14210.0
2015-07-01 11:00:00,55.89,55.93,55.81,55.92,9790.0,49.3523,49.3876,49.2816,49.3787,9790.0
2015-07-01 11:10:00,55.91,55.91,55.74,55.74,12913.0,49.3699,49.3699,49.2198,49.2198,12913.0
2015-07-01 11:20:00,55.73,55.84,55.7,55.82,13042.0,49.211,49.3081,49.1845,49.2904,13042.0
2015-07-01 11:30:00,55.82,55.82,55.67,55.7,7960.0,49.2904,49.2904,49.158,49.1845,7960.0
2015-07-01 11:40:00,55.7,55.82,55.7,55.8,5910.0,49.1845,49.2904,49.1845,49.2728,5910.0
2015-07-01 11:50:00,55.8,55.91,55.77,55.77,6825.0,49.2728,49.3699,49.2463,49.2463,6825.0
2015-07-01 12:00:00,55.75,55.88,55.71,55.83,15056.0,49.2286,49.3434,49.1933,49.2993,15056.0
2015-07-01 12:10:00,55.82,55.85,55.73,55.73,9100.0,49.2904,49.3169,49.211,49.211,9100.0
2015-07-01 12:20:00,55.74,55.74,55.6,55.67,10183.0,49.2198,49.2198,49.0962,49.158,10183.0
2015-07-01 12:30:00,55.65,55.69,55.59,55.63,7059.0,49.1403,49.1756,49.0873,49.1227,7059.0
2015-07-01 12:40:00,55.64,55.7,55.61,55.66,7952.0,49.1315,49.1845,49.105,49.1492,7952.0
2015-07-01 12:50:00,55.64,55.66,55.56,55.57,6416.0,49.1315,49.1492,49.0609,49.0697,6416.0
2015-07-01 13:00:00,55.57,55.6,55.52,55.55,9667.0,49.0697,49.0962,49.0255,49.052,9667.0
2015-07-01 13:10:00,55.57,55.66,55.55,55.61,8701.0,49.0697,49.1492,49.052,49.105,8701.0
2015-07-01 13:20:00,55.62,55.69,55.59,55.59,10720.0,49.1138,49.1756,49.0873,49.0873,10720.0
2015-07-01 13:30:00,55.59,55.63,55.52,55.52,10450.0,49.0873,49.1227,49.0255,49.0255,10450.0
2015-07-01 13:40:00,55.53,55.54,55.47,55.52,12852.0,49.0344,49.0432,48.9814,49.0255,12852.0
2015-07-01 13:50:00,55.5,55.51,55.35,55.35,12700.0,49.0079,49.0167,48.8754,48.8754,12700.0
2015-07-01 14:00:00,55.34,55.37,55.28,55.3,19370.0,48.8666,48.8931,48.8136,48.8313,19370.0
2015-07-01 14:10:00,55.3,55.4,55.29,55.36,19647.0,48.8313,48.9196,48.8224,48.8843,19647.0
2015-07-01 14:20:00,55.39,55.42,55.26,55.35,16060.0,48.9107,48.9372,48.7959,48.8754,16060.0
2015-07-01 14:30:00,55.38,55.38,55.2,55.23,13582.0,48.9019,48.9019,48.743,48.7695,13582.0
2015-07-01 14:40:00,55.23,55.35,55.21,55.31,15600.0,48.7695,48.8754,48.7518,48.8401,15600.0
2015-07-01 14:50:00,55.31,55.33,55.23,55.27,18453.0,48.8401,48.8578,48.7695,48.8048,18453.0
2015-07-01 15:00:00,55.27,55.29,55.23,55.25,18089.0,48.8048,48.8224,48.7695,48.7871,18089.0
2015-07-01 15:10:00,55.23,55.33,55.22,55.33,14298.0,48.7695,48.8578,48.7606,48.8578,14298.0
2015-07-01 15:20:00,55.33,55.33,55.24,55.26,21402.0,48.8578,48.8578,48.7783,48.7959,21402.0
2015-07-01 15:30:00,55.26,55.26,55.15,55.19,29414.0,48.7959,48.7959,48.6988,48.7341,29414.0
2015-07-01 15:40:00,55.18,55.25,55.12,55.25,51825.0,48.7253,48.7871,48.6723,48.7871,51825.0
2015-07-01 15:50:00,55.25,55.33,55.21,55.27,94207.0,48.7871,48.8578,48.7518,48.8048,94207.0
2015-07-02 09:30:00,55.53,55.54,55.12,55.14,24213.0,49.0344,49.0432,48.6723,48.69,24213.0
2015-07-02 09:40:00,55.14,55.18,54.96,55.05,15111.0,48.69,48.7253,48.531,48.6105,15111.0
2015-07-02 09:50:00,54.99,55.12,54.85,55.09,8800.0,48.5575,48.6723,48.4339,48.6458,8800.0
2015-07-02 10:00:00,55.04,55.22,54.99,54.99,11133.0,48.6017,48.7606,48.5575,48.5575,11133.0
2015-07-02 10:10:00,55.0,55.2,54.9,55.19,37811.0,48.5664,48.743,48.4781,48.7341,37811.0
2015-07-02 10:20:00,55.19,55.24,54.92,55.04,34053.0,48.7341,48.7783,48.4957,48.6017,34053.0
2015-07-02 10:30:00,55.03,55.07,54.91,54.94,9281.0,48.5929,48.6282,48.4869,48.5134,9281.0
2015-07-02 10:40:00,54.94,54.98,54.86,54.86,10874.0,48.5134,48.5487,48.4427,48.4427,10874.0
2015-07-02 10:50:00,54.86,55.0,54.83,55.0,8300.0,48.4427,48.5664,48.4162,48.5664,8300.0
2015-07-02 11:00:00,55.0,55.0,54.86,54.91,16312.0,48.5664,48.5664,48.4427,48.4869,16312.0
2015-07-02 11:10:00,54.91,55.15,54.9,55.14,20768.0,48.4869,48.6988,48.4781,48.69,20768.0
2015-07-02 11:20:00,55.13,55.29,55.12,55.22,14900.0,48.6812,48.8224,48.6723,48.7606,14900.0
2015-07-02 11:30:00,55.22,55.22,55.09,55.09,14930.0,48.7606,48.7606,48.6458,48.6458,14930.0
2015-07-02 11:40:00,55.13,55.14,54.98,54.98,9138.0,48.6812,48.69,48.5487,48.5487,9138.0
2015-07-02 11:50:00,54.98,54.98,54.92,54.98,14215.0,48.5487,48.5487,48.4957,48.5487,14215.0
2015-07-02 12:00:00,54.98,55.03,54.88,54.93,22630.0,48.5487,48.5929,48.4604,48.5046,22630.0
2015-07-02 12:10:00,54.92,54.92,54.82,54.82,9260.0,48.4957,48.4957,48.4074,48.4074,9260.0
2015-07-02 12:20:00,54.82,54.91,54.81,54.89,13678.0,48.4074,48.4869,48.3986,48.4692,13678.0
2015-07-02 12:30:00,54.87,54.95,54.85,54.9,14000.0,48.4516,48.5222,48.4339,48.4781,14000.0
2015-07-02 12:40:00,54.9,55.09,54.9,55.08,9400.0,48.4781,48.6458,48.4781,48.637,9400.0
2015-07-02 12:50:00,55.07,55.1,55.04,55.09,9880.0,48.6282,48.6547,48.6017,48.6458,9880.0
2015-07-02 13:00:00,55.09,55.12,55.04,55.1,10475.0,48.6458,48.6723,48.6017,48.6547,10475.0
2015-07-02 13:10:00,55.09,55.12,55.02,55.02,8698.0,48.6458,48.6723,48.584,48.584,8698.0
2015-07-02 13:20:00,55.01,55.07,54.99,55.07,9504.0,48.5752,48.6282,48.5575,48.6282,9504.0
2015-07-02 13:30:00,55.09,55.13,55.05,55.07,7619.0,48.6458,48.6812,48.6105,48.6282,7619.0
2015-07-02 13:40:00,55.07,55.14,55.06,55.12,9940.0,48.6282,48.69,48.6193,48.6723,9940.0
2015-07-02 13:50:00,55.1,55.1,55.0,55.02,10300.0,48.6547,48.6547,48.5664,48.584,10300.0
2015-07-02 14:00:00,55.01,55.06,54.98,55.05,14008.0,48.5752,48.6193,48.5487,48.6105,14008.0
2015-07-02 14:10:00,55.05,55.11,54.98,55.1,10523.0,48.6105,48.6635,48.5487,48.6547,10523.0
2015-07-02 14:20:00,55.11,55.23,55.11,55.2,13735.0,48.6635,48.7695,48.6635,48.743,13735.0
2015-07-02 14:30:00,55.19,55.24,55.16,55.21,10354.0,48.7341,48.7783,48.7076,48.7518,10354.0
2015-07-02 14:40:00,55.21,55.21,55.14,55.17,10041.0,48.7518,48.7518,48.69,48.7165,10041.0
2015-07-02 14:50:00,55.18,55.29,55.15,55.26,22583.0,48.7253,48.8224,48.6988,48.7959,22583.0
2015-07-02 15:00:00,55.26,55.29,55.2,55.2,17663.0,48.7959,48.8224,48.743,48.743,17663.0
2015-07-02 15:10:00,55.19,55.29,55.18,55.22,20433.0,48.7341,48.8224,48.7253,48.7606,20433.0
2015-07-02 15:20:00,55.2,55.34,55.2,55.29,21225.0,48.743,48.8666,48.743,48.8224,21225.0
2015-07-02 15:30:00,55.27,55.3,55.23,55.25,22950.0,48.8048,48.8313,48.7695,48.7871,22950.0
2015-07-02 15:40:00,55.24,55.32,55.24,55.32,39340.0,48.7783,48.8489,48.7783,48.8489,39340.0
2015-07-02 15:50:00,55.31,55.38,55.28,55.28,93357.0,48.8401,48.9019,48.8136,48.8136,93357.0
2015-07-06 09:30:00,55.03,55.23,54.85,55.14,23710.0,48.5929,48.7695,48.4339,48.69,23710.0
2015-07-06 09:40:00,55.08,55.35,55.04,55.15,42831.0,48.637,48.8754,48.6017,48.6988,42831.0
2015-07-06 09:50:00,55.14,55.28,55.14,55.15,7950.0,48.69,48.8136,48.69,48.6988,7950.0
2015-07-06 10:00:00,55.15,55.19,54.92,54.92,9890.0,48.6988,48.7341,48.4957,48.4957,9890.0
2015-07-06 10:10:00,54.92,55.11,54.9,55.02,17822.0,48.4957,48.6635,48.4781,48.584,17822.0
2015-07-06 10:20:00,55.02,55.23,55.0,55.23,9700.0,48.584,48.7695,48.5664,48.7695,9700.0
2015-07-06 10:30:00,55.23,55.23,55.13,55.15,13941.0,48.7695,48.7695,48.6812,48.6988,13941.0
2015-07-06 10:40:00,55.15,55.37,55.14,55.26,13544.0,48.6988,48.8931,48.69,48.7959,13544.0
2015-07-06 10:50:00,55.23,55.25,55.11,55.12,10347.0,48.7695,48.7871,48.6635,48.6723,10347.0
2015-07-06 11:00:00,55.12,55.18,55.09,55.16,21023.0,48.6723,48.7253,48.6458,48.7076,21023.0
2015-07-06 11:10:00,55.15,55.15,54.95,54.98,17086.0,48.6988,48.6988,48.5222,48.5487,17086.0
2015-07-06 11:20:00,54.99,55.0,54.89,54.93,11265.0,48.5575,48.5664,48.4692,48.5046,11265.0
2015-07-06 11:30:00,54.91,55.15,54.91,55.14,14500.0,48.4869,48.6988,48.4869,48.69,14500.0
2015-07-06 11:40:00,55.12,55.25,55.1,55.12,7966.0,48.6723,48.7871,48.6547,48.6723,7966.0
2015-07-06 11:50:00,55.14,55.26,55.12,55.26,16064.0,48.69,48.7959,48.6723,48.7959,16064.0
2015-07-06 12:00:00,55.27,55.3,55.2,55.27,11600.0,48.8048,48.8313,48.743,48.8048,11600.0
2015-07-06 12:10:00,55.28,55.37,55.27,55.37,9200.0,48.8136,48.8931,48.8048,48.8931,9200.0
2015-07-06 12:20:00,55.37,55.41,55.29,55.3,10751.0,48.8931,48.9284,48.8224,48.8313,10751.0
2015-07-06 12:30:00,55.29,55.3,55.2,55.2,7600.0,48.8224,48.8313,48.743,48.743,7600.0
2015-07-06 12:40:00,55.2,55.37,55.2,55.37,9520.0,48.743,48.8931,48.743,48.8931,9520.0
2015-07-06 12:50:00,55.35,55.42,55.26,55.37,13272.0,48.8754,48.9372,48.7959,48.8931,13272.0
2015-07-06 13:00:00,55.36,55.38,55.3,55.31,9704.0,48.8843,48.9019,48.8313,48.8401,9704.0
2015-07-06 13:10:00,55.31,55.35,55.23,55.24,10768.0,48.8401,48.8754,48.7695,48.7783,10768.0
2015-07-06 13:20:00,55.24,55.27,55.16,55.23,7577.0,48.7783,48.8048,48.7076,48.7695,7577.0
2015-07-06 13:30:00,55.22,55.23,55.14,55.22,14784.0,48.7606,48.7695,48.69,48.7606,14784.0
2015-07-06 13:40:00,55.18,55.18,55.05,55.1,8964.0,48.7253,48.7253,48.6105,48.6547,8964.0
2015-07-06 13:50:00,55.08,55.09,54.99,55.02,13302.0,48.637,48.6458,48.5575,48.584,13302.0
2015-07-06 14:00:00,55.02,55.08,54.98,55.06,18194.0,48.584,48.637,48.5487,48.6193,18194.0
2015-07-06 14:10:00,55.05,55.13,55.01,55.01,16172.0,48.6105,48.6812,48.5752,48.5752,16172.0
2015-07-06 14:20:00,55.04,55.13,55.03,55.09,13829.0,48.6017,48.6812,48.5929,48.6458,13829.0
2015-07-06 14:30:00,55.09,55.09,55.03,55.06,15195.0,48.6458,48.6458,48.5929,48.6193,15195.0
2015-07-06 14:40:00,55.06,55.18,55.02,55.12,19331.0,48.6193,48.7253,48.584,48.6723,19331.0
2015-07-06 14:50:00,55.12,55.17,55.1,55.15,21275.0,48.6723,48.7165,48.6547,48.6988,21275.0
2015-07-06 15:00:00,55.15,55.27,55.15,55.24,19199.0,48.6988,48.8048,48.6988,48.7783,19199.0
2015-07-06 15:10:00,55.24,55.38,55.24,55.3,22256.0,48.7783,48.9019,48.7783,48.8313,22256.0
2015-07-06 15:20:00,55.28,55.4,55.28,55.4,29447.0,48.8136,48.9196,48.8136,48.9196,29447.0
2015-07-06 15:30:00,55.41,55.53,55.41,55.43,33789.0,48.9284,49.0344,48.9284,48.9461,33789.0
2015-07-06 15:40:00,55.43,55.45,55.31,55.33,70111.0,48.9461,48.9637,48.8401,48.8578,70111.0
2015-07-06 15:50:00,55.33,55.44,55.31,55.4,150636.0,48.8578,48.9549,48.8401,48.9196,150636.0
2015-07-07 09:30:00,55.63,56.12,55.49,55.89,18585.0,49.1227,49.5554,48.999,49.3523,18585.0
2015-07-07 09:40:00,55.9,56.01,55.87,55.94,14486.0,49.3611,49.4582,49.3346,49.3964,14486.0
2015-07-07 09:50:00,55.94,55.98,55.69,55.73,15062.0,49.3964,49.4317,49.1756,49.211,15062.0
2015-07-07 10:00:00,55.76,55.78,55.65,55.68,11491.0,49.2375,49.2551,49.1403,49.1668,11491.0
2015-07-07 10:10:00,55.7,55.87,55.7,55.83,16275.0,49.1845,49.3346,49.1845,49.2993,16275.0
2015-07-07 10:20:00,55.83,55.88,55.66,55.74,13322.0,49.2993,49.3434,49.1492,49.2198,13322.0
2015-07-07 10:30:00,55.72,55.72,55.53,55.53,13079.0,49.2021,49.2021,49.0344,49.0344,13079.0
2015-07-07 10:40:00,55.52,55.59,55.38,55.58,17633.0,49.0255,49.0873,48.9019,49.0785,17633.0
2015-07-07 10:50:00,55.58,55.6,55.43,55.44,27980.0,49.0785,49.0962,48.9461,48.9549,27980.0
2015-07-07 11:00:00,55.44,55.45,55.35,55.44,7799.0,48.9549,48.9637,48.8754,48.9549,7799.0
2015-07-07 11:10:00,55.47,55.58,55.46,55.58,14373.0,48.9814,49.0785,48.9726,49.0785,14373.0
2015-07-07 11:20:00,55.57,55.6,55.47,55.52,14831.0,49.0697,49.0962,48.9814,49.0255,14831.0
2015-07-07 11:30:00,55.5,55.53,55.31,55.53,11901.0,49.0079,49.0344,48.8401,49.0344,11901.0
2015-07-07 11:40:00,55.52,55.63,55.5,55.58,12309.0,49.0255,49.1227,49.0079,49.0785,12309.0
2015-07-07 11:50:00,55.59,55.79,55.55,55.78,8143.0,49.0873,49.264,49.052,49.2551,8143.0
2015-07-07 12:00:00,55.76,55.79,55.68,55.76,8100.0,49.2375,49.264,49.1668,49.2375,8100.0
2015-07-07 12:10:00,55.76,55.87,55.71,55.83,12000.0,49.2375,49.3346,49.1933,49.2993,12000.0
2015-07-07 12:20:00,55.85,55.86,55.81,55.83,5082.0,49.3169,49.3258,49.2816,49.2993,5082.0
2015-07-07 12:30:00,55.81,55.86,55.79,55.84,15900.0,49.2816,49.3258,49.264,49.3081,15900.0
2015-07-07 12:40:00,55.84,55.97,55.83,55.97,7333.0,49.3081,49.4229,49.2993,49.4229,7333.0
2015-07-07 12:50:00,55.96,56.08,55.91,56.04,12404.0,49.4141,49.52,49.3699,49.4847,12404.0
2015-07-07 13:00:00,56.06,56.07,55.94,55.97,10421.0,49.5024,49.5112,49.3964,49.4229,10421.0
2015-07-07 13:10:00,55.99,56.14,55.98,56.11,9634.0,49.4406,49.573,49.4317,49.5465,9634.0
2015-07-07 13:20:00,56.11,56.11,56.02,56.11,7685.0,49.5465,49.5465,49.467,49.5465,7685.0
2015-07-07 13:30:00,56.13,56.15,56.08,56.12,11094.0,49.5642,49.5818,49.52,49.5554,11094.0
2015-07-07 13:40:00,56.12,56.21,56.09,56.15,11885.0,49.5554,49.6348,49.5289,49.5818,11885.0
2015-07-07 13:50:00,56.17,56.19,56.11,56.11,9415.0,49.5995,49.6172,49.5465,49.5465,9415.0
2015-07-07 14:00:00,56.11,56.19,56.11,56.15,15710.0,49.5465,49.6172,49.5465,49.5818,15710.0
2015-07-07 14:10:00,56.16,56.17,56.0,56.01,11699.0,49.5907,49.5995,49.4494,49.4582,11699.0
2015-07-07 14:20:00,56.02,56.08,55.96,56.08,11218.0,49.467,49.52,49.4141,49.52,11218.0
2015-07-07 14:30:00,56.07,56.18,56.06,56.17,13600.0,49.5112,49.6083,49.5024,49.5995,13600.0
2015-07-07 14:40:00,56.18,56.38,56.18,56.32,17845.0,49.6083,49.7849,49.6083,49.732,17845.0
2015-07-07 14:50:00,56.32,56.51,56.31,56.51,15369.0,49.732,49.8997,49.7231,49.8997,15369.0
2015-07-07 15:00:00,56.5,56.53,56.4,56.46,25481.0,49.8909,49.9174,49.8026,49.8556,25481.0
2015-07-07 15:10:00,56.45,56.68,56.42,56.68,39509.0,49.8467,50.0498,49.8203,50.0498,39509.0
2015-07-07 15:20:00,56.65,56.7,56.6,56.62,32644.0,50.0234,50.0675,49.9792,49.9969,32644.0
2015-07-07 15:30:00,56.6,56.67,56.56,56.56,27569.0,49.9792,50.041,49.9439,49.9439,27569.0
2015-07-07 15:40:00,56.57,56.59,56.49,56.58,46527.0,49.9527,49.9704,49.8821,49.9615,46527.0
2015-07-07 15:50:00,56.58,56.68,56.55,56.64,110388.0,49.9615,50.0498,49.9351,50.0145,110388.0
2015-07-08 09:30:00,56.43,56.97,56.1,56.8,13217.0,49.8291,50.3059,49.5377,50.1558,13217.0
2015-07-08 09:40:00,56.95,56.95,56.62,56.62,13700.0,50.2883,50.2883,49.9969,49.9969,13700.0
2015-07-08 09:50:00,56.6,56.6,56.27,56.48,8050.0,49.9792,49.9792,49.6878,49.8732,8050.0
2015-07-08 10:00:00,56.51,56.53,56.2,56.35,4100.0,49.8997,49.9174,49.626,49.7584,4100.0
2015-07-08 10:10:00,56.34,56.35,56.23,56.35,7833.0,49.7496,49.7584,49.6525,49.7584,7833.0
2015-07-08 10:20:00,56.38,56.46,56.25,56.33,11232.0,49.7849,49.8556,49.6701,49.7408,11232.0
2015-07-08 10:30:00,56.31,56.54,56.21,56.51,12685.0,49.7231,49.9262,49.6348,49.8997,12685.0
2015-07-08 10:40:00,56.51,56.55,56.3,56.51,13092.0,49.8997,49.9351,49.7143,49.8997,13092.0
2015-07-08 10:50:00,56.55,56.63,56.45,56.45,13372.0,49.9351,50.0057,49.8467,49.8467,13372.0
2015-07-08 11:00:00,56.46,56.53,56.3,56.33,10800.0,49.8556,49.9174,49.7143,49.7408,10800.0
2015-07-08 11:10:00,56.31,56.55,56.27,56.48,13902.0,49.7231,49.9351,49.6878,49.8732,13902.0
2015-07-08 11:20:00,56.5,56.5,56.26,56.31,12266.0,49.8909,49.8909,49.679,49.7231,12266.0
2015-07-08 11:30:00,56.31,56.44,56.31,56.38,7367.0,49.7231,49.8379,49.7231,49.7849,7367.0
2015-07-08 11:40:00,56.36,56.38,56.26,56.31,8700.0,49.7673,49.7849,49.679,49.7231,8700.0
2015-07-08 11:50:00,56.31,56.31,56.16,56.22,9725.0,49.7231,49.7231,49.5907,49.6437,9725.0
2015-07-08 12:00:00,56.22,56.22,56.1,56.15,5764.0,49.6437,49.6437,49.5377,49.5818,5764.0
2015-07-08 12:10:00,56.14,56.16,56.04,56.04,12066.0,49.573,49.5907,49.4847,49.4847,12066.0
2015-07-08 12:20:00,56.03,56.07,55.9,55.9,7200.0,49.4759,49.5112,49.3611,49.3611,7200.0
2015-07-08 12:30:00,55.89,56.01,55.88,55.94,10142.0,49.3523,49.4582,49.3434,49.3964,10142.0
2015-07-08 12:40:00,55.91,56.09,55.89,56.02,6969.0,49.3699,49.5289,49.3523,49.467,6969.0
2015-07-08 12:50:00,56.07,56.24,56.05,56.2,11840.0,49.5112,49.6613,49.4935,49.626,11840.0
2015-07-08 13:00:00,56.19,56.23,56.01,56.09,11681.0,49.6172,49.6525,49.4582,49.5289,11681.0
2015-07-08 13:10:00,56.1,56.29,56.1,56.29,11548.0,49.5377,49.7055,49.5377,49.7055,11548.0
2015-07-08 13:20:00,56.26,56.35,56.25,56.33,7572.0,49.679,49.7584,49.6701,49.7408,7572.0
2015-07-08 13:30:00,56.33,56.35,56.25,56.25,8596.0,49.7408,49.7584,49.6701,49.6701,8596.0
2015-07-08 13:40:00,56.25,56.3,56.09,56.29,10450.0,49.6701,49.7143,49.5289,49.7055,10450.0
2015-07-08 13:50:00,56.29,56.4,56.29,56.35,9722.0,49.7055,49.8026,49.7055,49.7584,9722.0
2015-07-08 14:00:00,56.33,56.47,56.22,56.24,17978.0,49.7408,49.8644,49.6437,49.6613,17978.0
2015-07-08 14:10:00,56.25,56.26,55.95,55.95,9045.0,49.6701,49.679,49.4052,49.4052,9045.0
2015-07-08 14:20:00,55.96,56.24,55.92,56.24,16024.0,49.4141,49.6613,49.3787,49.6613,16024.0
2015-07-08 14:30:00,56.22,56.3,56.12,56.12,21538.0,49.6437,49.7143,49.5554,49.5554,21538.0
2015-07-08 14:40:00,56.18,56.18,55.97,56.03,8487.0,49.6083,49.6083,49.4229,49.4759,8487.0
2015-07-08 14:50:00,56.03,56.14,55.93,56.06,15762.0,49.4759,49.573,49.3876,49.5024,15762.0
2015-07-08 15:00:00,56.11,56.23,56.04,56.18,12726.0,49.5465,49.6525,49.4847,49.6083,12726.0
2015-07-08 15:10:00,56.22,56.29,56.12,56.21,16402.0,49.6437,49.7055,49.5554,49.6348,16402.0
2015-07-08 15:20:00,56.2,56.25,56.04,56.04,17519.0,49.626,49.6701,49.4847,49.4847,17519.0
2015-07-08 15:30:00,56.04,56.18,56.02,56.07,23181.0,49.4847,49.6083,49.467,49.5112,23181.0
2015-07-08 15:40:00,56.07,56.15,55.95,56.01,33236.0,49.5112,49.5818,49.4052,49.4582,33236.0
2015-07-08 15:50:00,56.0,56.1,55.95,56.08,55700.0,49.4494,49.5377,49.4052,49.52,55700.0
2015-07-09 09:30:00,56.25,56.3,56.02,56.08,27813.0,49.6701,49.7143,49.467,49.52,27813.0
2015-07-09 09:40:00,56.08,56.3,55.97,56.25,35837.0,49.52,49.7143,49.4229,49.6701,35837.0
2015-07-09 09:50:00,56.28,56.3,56.05,56.06,28984.0,49.6966,49.7143,49.4935,49.5024,28984.0
2015-07-09 10:00:00,56.01,56.1,56.0,56.06,8775.0,49.4582,49.5377,49.4494,49.5024,8775.0
2015-07-09 10:10:00,56.08,56.13,56.0,56.05,8583.0,49.52,49.5642,49.4494,49.4935,8583.0
2015-07-09 10:20:00,56.01,56.04,55.93,55.97,7971.0,49.4582,49.4847,49.3876,49.4229,7971.0
2015-07-09 10:30:00,55.95,56.21,55.95,56.2,10538.0,49.4052,49.6348,49.4052,49.626,10538.0
2015-07-09 10:40:00,56.23,56.48,56.21,56.42,11500.0,49.6525,49.8732,49.6348,49.8203,11500.0
2015-07-09 10:50:00,56.45,56.53,56.43,56.53,21271.0,49.8467,49.9174,49.8291,49.9174,21271.0
2015-07-09 11:00:00,56.51,56.76,56.51,56.76,16097.0,49.8997,50.1205,49.8997,50.1205,16097.0
2015-07-09 11:10:00,56.75,56.86,56.73,56.83,9409.0,50.1117,50.2088,50.094,50.1823,9409.0
2015-07-09 11:20:00,56.82,57.0,56.78,56.86,11355.0,50.1735,50.3324,50.1381,50.2088,11355.0
2015-07-09 11:30:00,56.87,56.9,56.81,56.84,7500.0,50.2176,50.2441,50.1646,50.1911,7500.0
2015-07-09 11:40:00,56.83,57.0,56.82,56.95,11247.0,50.1823,50.3324,50.1735,50.2883,11247.0
2015-07-09 11:50:00,56.93,56.93,56.86,56.89,10030.0,50.2706,50.2706,50.2088,50.2353,10030.0
2015-07-09 12:00:00,56.88,56.92,56.82,56.87,9454.0,50.2264,50.2618,50.1735,50.2176,9454.0
2015-07-09 12:10:00,56.89,56.97,56.89,56.97,4700.0,50.2353,50.3059,50.2353,50.3059,4700.0
2015-07-09 12:20:00,56.96,57.01,56.94,57.0,5238.0,50.2971,50.3412,50.2794,50.3324,5238.0
2015-07-09 12:30:00,56.99,57.0,56.91,56.93,9325.0,50.3236,50.3324,50.2529,50.2706,9325.0
2015-07-09 12:40:00,56.92,57.04,56.92,56.99,13257.0,50.2618,50.3677,50.2618,50.3236,13257.0
2015-07-09 12:50:00,57.0,57.01,56.95,57.0,10806.0,50.3324,50.3412,50.2883,50.3324,10806.0
2015-07-09 13:00:00,57.0,57.04,56.93,56.98,66765.0,50.3324,50.3677,50.2706,50.3148,66765.0
2015-07-09 13:10:00,56.98,57.0,56.93,56.95,6765.0,50.3148,50.3324,50.2706,50.2883,6765.0
2015-07-09 13:20:00,56.93,56.95,56.85,56.9,16524.0,50.2706,50.2883,50.2,50.2441,16524.0
2015-07-09 13:30:00,56.91,56.98,56.89,56.98,8100.0,50.2529,50.3148,50.2353,50.3148,8100.0
2015-07-09 13:40:00,56.98,56.98,56.83,56.85,12224.0,50.3148,50.3148,50.1823,50.2,12224.0
2015-07-09 13:50:00,56.84,56.9,56.78,56.83,10967.0,50.1911,50.2441,50.1381,50.1823,10967.0
2015-07-09 14:00:00,56.84,56.91,56.77,56.91,15365.0,50.1911,50.2529,50.1293,50.2529,15365.0
2015-07-09 14:10:00,56.91,56.95,56.84,56.87,24968.0,50.2529,50.2883,50.1911,50.2176,24968.0
2015-07-09 14:20:00,56.87,56.89,56.79,56.86,13450.0,50.2176,50.2353,50.147,50.2088,13450.0
2015-07-09 14:30:00,56.84,56.86,56.8,56.83,7394.0,50.1911,50.2088,50.1558,50.1823,7394.0
2015-07-09 14:40:00,56.84,56.96,56.82,56.9,13848.0,50.1911,50.2971,50.1735,50.2441,13848.0
2015-07-09 14:50:00,56.91,57.03,56.9,56.99,15571.0,50.2529,50.3589,50.2441,50.3236,15571.0
2015-07-09 15:00:00,57.0,57.02,56.9,57.02,23486.0,50.3324,50.3501,50.2441,50.3501,23486.0
2015-07-09 15:10:00,57.02,57.02,56.96,56.99,7700.0,50.3501,50.3501,50.2971,50.3236,7700.0
2015-07-09 15:20:00,56.99,56.99,56.91,56.93,13079.0,50.3236,50.3236,50.2529,50.2706,13079.0
2015-07-09 15:30:00,56.94,57.05,56.93,56.97,24850.0,50.2794,50.3766,50.2706,50.3059,24850.0
2015-07-09 15:40:00,56.96,57.01,56.91,56.93,21862.0,50.2971,50.3412,50.2529,50.2706,21862.0
2015-07-09 15:50:00,56.93,56.93,56.77,56.77,59732.0,50.2706,50.2706,50.1293,50.1293,59732.0
2015-07-10 09:30:00,57.01,57.05,56.54,56.75,63529.0,50.3412,50.3766,49.9262,50.1117,63529.0
2015-07-10 09:40:00,56.75,56.92,56.75,56.9,9533.0,50.1117,50.2618,50.1117,50.2441,9533.0
2015-07-10 09:50:00,56.91,57.05,56.91,57.04,19026.0,50.2529,50.3766,50.2529,50.3677,19026.0
2015-07-10 10:00:00,57.08,57.13,56.99,56.99,42211.0,50.4031,50.4472,50.3236,50.3236,42211.0
2015-07-10 10:10:00,56.97,57.11,56.89,57.09,8600.0,50.3059,50.4295,50.2353,50.4119,8600.0
2015-07-10 10:20:00,57.09,57.14,57.04,57.1,14265.0,50.4119,50.456,50.3677,50.4207,14265.0
2015-07-10 10:30:00,57.1,57.15,57.02,57.02,9200.0,50.4207,50.4649,50.3501,50.3501,9200.0
2015-07-10 10:40:00,56.99,57.01,56.89,57.01,16250.0,50.3236,50.3412,50.2353,50.3412,16250.0
2015-07-10 10:50:00,57.01,57.09,56.96,57.07,10197.0,50.3412,50.4119,50.2971,50.3942,10197.0
2015-07-10 11:00:00,57.08,57.12,57.01,57.07,8000.0,50.4031,50.4384,50.3412,50.3942,8000.0
2015-07-10 11:10:00,57.08,57.18,57.07,57.16,11350.0,50.4031,50.4914,50.3942,50.4737,11350.0
2015-07-10 11:20:00,57.15,57.26,57.15,57.22,10995.0,50.4649,50.562,50.4649,50.5267,10995.0
2015-07-10 11:30:00,57.21,57.25,57.17,57.2,6995.0,50.5178,50.5532,50.4825,50.509,6995.0
2015-07-10 11:40:00,57.19,57.2,57.04,57.14,14241.0,50.5002,50.509,50.3677,50.456,14241.0
2015-07-10 11:50:00,57.15,57.2,57.1,57.12,10400.0,50.4649,50.509,50.4207,50.4384,10400.0
2015-07-10 12:00:00,57.1,57.13,57.08,57.09,4100.0,50.4207,50.4472,50.4031,50.4119,4100.0
2015-07-10 12:10:00,57.1,57.13,57.06,57.07,7328.0,50.4207,50.4472,50.3854,50.3942,7328.0
2015-07-10 12:20:00,57.06,57.12,57.06,57.1,4752.0,50.3854,50.4384,50.3854,50.4207,4752.0
2015-07-10 12:30:00,57.09,57.09,57.03,57.04,3200.0,50.4119,50.4119,50.3589,50.3677,3200.0
2015-07-10 12:40:00,57.05,57.08,57.02,57.05,5800.0,50.3766,50.4031,50.3501,50.3766,5800.0
2015-07-10 12:50:00,57.06,57.07,57.01,57.06,9723.0,50.3854,50.3942,50.3412,50.3854,9723.0
2015-07-10 13:00:00,57.06,57.14,57.05,57.08,10344.0,50.3854,50.456,50.3766,50.4031,10344.0
2015-07-10 13:10:00,57.06,57.08,57.01,57.05,4703.0,50.3854,50.4031,50.3412,50.3766,4703.0
2015-07-10 13:20:00,57.05,57.09,57.04,57.09,10660.0,50.3766,50.4119,50.3677,50.4119,10660.0
2015-07-10 13:30:00,57.09,57.09,57.04,57.07,6730.0,50.4119,50.4119,50.3677,50.3942,6730.0
2015-07-10 13:40:00,57.07,57.07,56.96,56.98,9934.0,50.3942,50.3942,50.2971,50.3148,9934.0
2015-07-10 13:50:00,56.98,57.03,56.97,57.0,4452.0,50.3148,50.3589,50.3059,50.3324,4452.0
2015-07-10 14:00:00,57.01,57.06,56.99,57.06,14603.0,50.3412,50.3854,50.3236,50.3854,14603.0
2015-07-10 14:10:00,57.02,57.06,57.02,57.04,7628.0,50.3501,50.3854,50.3501,50.3677,7628.0
2015-07-10 14:20:00,57.05,57.05,57.02,57.04,7500.0,50.3766,50.3766,50.3501,50.3677,7500.0
2015-07-10 14:30:00,57.05,57.18,57.05,57.16,3800.0,50.3766,50.4914,50.3766,50.4737,3800.0
2015-07-10 14:40:00,57.16,57.25,57.15,57.22,10140.0,50.4737,50.5532,50.4649,50.5267,10140.0
2015-07-10 14:50:00,57.2,57.2,57.16,57.18,7906.0,50.509,50.509,50.4737,50.4914,7906.0
2015-07-10 15:00:00,57.17,57.17,57.11,57.14,10900.0,50.4825,50.4825,50.4295,50.456,10900.0
2015-07-10 15:10:00,57.15,57.2,57.11,57.14,14329.0,50.4649,50.509,50.4295,50.456,14329.0
2015-07-10 15:20:00,57.16,57.17,57.13,57.14,9489.0,50.4737,50.4825,50.4472,50.456,9489.0
2015-07-10 15:30:00,57.13,57.18,57.08,57.1,20329.0,50.4472,50.4914,50.4031,50.4207,20329.0
2015-07-10 15:40:00,57.09,57.13,57.03,57.06,26606.0,50.4119,50.4472,50.3589,50.3854,26606.0
2015-07-10 15:50:00,57.06,57.1,57.01,57.02,46599.0,50.3854,50.4207,50.3412,50.3501,46599.0
2015-07-13 09:30:00,57.58,57.77,57.52,57.62,17593.0,50.8446,51.0123,50.7916,50.8799,17593.0
2015-07-13 09:40:00,57.62,57.78,57.61,57.7,18944.0,50.8799,51.0212,50.8711,50.9505,18944.0
2015-07-13 09:50:00,57.68,57.73,57.66,57.68,15439.0,50.9329,50.977,50.9152,50.9329,15439.0
2015-07-13 10:00:00,57.73,57.73,57.65,57.68,9828.0,50.977,50.977,50.9064,50.9329,9828.0
2015-07-13 10:10:00,57.67,57.84,57.67,57.83,15700.0,50.924,51.0742,50.924,51.0653,15700.0
2015-07-13 10:20:00,57.84,57.85,57.79,57.81,8711.0,51.0742,51.083,51.03,51.0477,8711.0
2015-07-13 10:30:00,57.79,57.85,57.76,57.79,23843.0,51.03,51.083,51.0035,51.03,23843.0
2015-07-13 10:40:00,57.8,57.91,57.77,57.86,25467.0,51.0388,51.136,51.0123,51.0918,25467.0
2015-07-13 10:50:00,57.85,57.85,57.8,57.8,8262.0,51.083,51.083,51.0388,51.0388,8262.0
2015-07-13 11:00:00,57.82,57.82,57.71,57.77,7924.0,51.0565,51.0565,50.9594,51.0123,7924.0
2015-07-13 11:10:00,57.73,57.76,57.53,57.57,22642.0,50.977,51.0035,50.8004,50.8357,22642.0
2015-07-13 11:20:00,57.56,57.63,56.87,57.15,109626.0,50.8269,50.8887,50.2176,50.4649,109626.0
2015-07-13 11:30:00,57.14,57.27,56.9,57.27,32536.0,50.456,50.5708,50.2441,50.5708,32536.0
2015-07-13 11:40:00,57.25,57.26,57.08,57.19,10737.0,50.5532,50.562,50.4031,50.5002,10737.0
2015-07-13 11:50:00,57.19,57.45,57.19,57.32,13229.0,50.5002,50.7298,50.5002,50.615,13229.0
2015-07-13 12:00:00,57.34,57.37,57.3,57.31,9369.0,50.6326,50.6591,50.5973,50.6062,9369.0
2015-07-13 12:10:00,57.32,57.32,57.21,57.24,15025.0,50.615,50.615,50.5178,50.5443,15025.0
2015-07-13 12:20:00,57.23,57.34,57.2,57.34,5310.0,50.5355,50.6326,50.509,50.6326,5310.0
2015-07-13 12:30:00,57.33,57.37,57.27,57.31,6040.0,50.6238,50.6591,50.5708,50.6062,6040.0
2015-07-13 12:40:00,57.28,57.35,57.26,57.3,7390.0,50.5797,50.6415,50.562,50.5973,7390.0
2015-07-13 12:50:00,57.32,57.34,57.28,57.29,5500.0,50.615,50.6326,50.5797,50.5885,5500.0
2015-07-13 13:00:00,57.29,57.4,57.29,57.36,4002.0,50.5885,50.6856,50.5885,50.6503,4002.0
2015-07-13 13:10:00,57.35,57.38,57.25,57.25,8260.0,50.6415,50.668,50.5532,50.5532,8260.0
2015-07-13 13:20:00,57.27,57.4,57.26,57.4,7500.0,50.5708,50.6856,50.562,50.6856,7500.0
2015-07-13 13:30:00,57.38,57.38,57.29,57.33,7801.0,50.668,50.668,50.5885,50.6238,7801.0
2015-07-13 13:40:00,57.34,57.39,57.29,57.3,8693.0,50.6326,50.6768,50.5885,50.5973,8693.0
2015-07-13 13:50:00,57.3,57.33,57.28,57.33,5650.0,50.5973,50.6238,50.5797,50.6238,5650.0
2015-07-13 14:00:00,57.35,57.43,57.31,57.33,9061.0,50.6415,50.7121,50.6062,50.6238,9061.0
2015-07-13 14:10:00,57.33,57.37,57.27,57.3,10863.0,50.6238,50.6591,50.5708,50.5973,10863.0
2015-07-13 14:20:00,57.3,57.3,57.25,57.28,12572.0,50.5973,50.5973,50.5532,50.5797,12572.0
2015-07-13 14:30:00,57.27,57.31,57.27,57.29,10383.0,50.5708,50.6062,50.5708,50.5885,10383.0
2015-07-13 14:40:00,57.28,57.38,57.27,57.38,20551.0,50.5797,50.668,50.5708,50.668,20551.0
2015-07-13 14:50:00,57.37,57.45,57.36,57.43,13187.0,50.6591,50.7298,50.6503,50.7121,13187.0
2015-07-13 15:00:00,57.44,57.45,57.3,57.32,20017.0,50.7209,50.7298,50.5973,50.615,20017.0
2015-07-13 15:10:00,57.33,57.4,57.33,57.38,14087.0,50.6238,50.6856,50.6238,50.668,14087.0
2015-07-13 15:20:00,57.38,57.41,57.33,57.37,17481.0,50.668,50.6945,50.6238,50.6591,17481.0
2015-07-13 15:30:00,57.37,57.43,57.32,57.41,18278.0,50.6591,50.7121,50.615,50.6945,18278.0
2015-07-13 15:40:00,57.41,57.44,57.32,57.4,37833.0,50.6945,50.7209,50.615,50.6856,37833.0
2015-07-13 15:50:00,57.38,57.49,57.3,57.41,73737.0,50.668,50.7651,50.5973,50.6945,73737.0
2015-07-14 09:30:00,57.21,57.22,56.5,56.55,92130.0,50.5178,50.5267,49.8909,49.9351,92130.0
2015-07-14 09:40:00,56.5,57.0,56.38,56.97,34300.0,49.8909,50.3324,49.7849,50.3059,34300.0
2015-07-14 09:50:00,56.99,57.35,56.98,57.35,13450.0,50.3236,50.6415,50.3148,50.6415,13450.0
2015-07-14 10:00:00,57.4,57.4,57.21,57.23,19407.0,50.6856,50.6856,50.5178,50.5355,19407.0
2015-07-14 10:10:00,57.22,57.28,57.16,57.28,5094.0,50.5267,50.5797,50.4737,50.5797,5094.0
2015-07-14 10:20:00,57.3,57.38,57.26,57.35,6800.0,50.5973,50.668,50.562,50.6415,6800.0
2015-07-14 10:30:00,57.39,57.43,57.31,57.35,50066.0,50.6768,50.7121,50.6062,50.6415,50066.0
2015-07-14 10:40:00,57.3,57.42,57.28,57.39,30232.0,50.5973,50.7033,50.5797,50.6768,30232.0
2015-07-14 10:50:00,57.41,57.62,57.28,57.52,28546.0,50.6945,50.8799,50.5797,50.7916,28546.0
2015-07-14 11:00:00,57.5,57.51,57.31,57.33,15463.0,50.7739,50.7828,50.6062,50.6238,15463.0
2015-07-14 11:10:00,57.35,57.47,57.33,57.35,7167.0,50.6415,50.7474,50.6238,50.6415,7167.0
2015-07-14 11:20:00,57.34,57.44,57.31,57.4,5800.0,50.6326,50.7209,50.6062,50.6856,5800.0
2015-07-14 11:30:00,57.38,57.47,57.37,57.37,4502.0,50.668,50.7474,50.6591,50.6591,4502.0
2015-07-14 11:40:00,57.37,57.45,57.37,57.38,4140.0,50.6591,50.7298,50.6591,50.668,4140.0
2015-07-14 11:50:00,57.41,57.43,57.37,57.43,3906.0,50.6945,50.7121,50.6591,50.7121,3906.0
2015-07-14 12:00:00,57.4,57.45,57.38,57.43,4900.0,50.6856,50.7298,50.668,50.7121,4900.0
2015-07-14 12:10:00,57.41,57.44,57.38,57.42,2100.0,50.6945,50.7209,50.668,50.7033,2100.0
2015-07-14 12:20:00,57.43,57.44,57.41,57.41,4854.0,50.7121,50.7209,50.6945,50.6945,4854.0
2015-07-14 12:30:00,57.43,57.44,57.4,57.41,6000.0,50.7121,50.7209,50.6856,50.6945,6000.0
2015-07-14 12:40:00,57.41,57.44,57.32,57.36,7467.0,50.6945,50.7209,50.615,50.6503,7467.0
2015-07-14 12:50:00,57.38,57.43,57.34,57.42,3700.0,50.668,50.7121,50.6326,50.7033,3700.0
2015-07-14 13:00:00,57.39,57.42,57.39,57.39,3900.0,50.6768,50.7033,50.6768,50.6768,3900.0
2015-07-14 13:10:00,57.41,57.43,57.4,57.41,6300.0,50.6945,50.7121,50.6856,50.6945,6300.0
2015-07-14 13:20:00,57.41,57.45,57.41,57.45,4152.0,50.6945,50.7298,50.6945,50.7298,4152.0
2015-07-14 13:30:00,57.45,57.51,57.45,57.5,4880.0,50.7298,50.7828,50.7298,50.7739,4880.0
2015-07-14 13:40:00,57.5,57.51,57.47,57.51,5747.0,50.7739,50.7828,50.7474,50.7828,5747.0
2015-07-14 13:50:00,57.51,57.51,57.42,57.48,6504.0,50.7828,50.7828,50.7033,50.7563,6504.0
2015-07-14 14:00:00,57.48,57.55,57.42,57.54,6209.0,50.7563,50.8181,50.7033,50.8092,6209.0
2015-07-14 14:10:00,57.55,57.55,57.5,57.54,4492.0,50.8181,50.8181,50.7739,50.8092,4492.0
2015-07-14 14:20:00,57.53,57.57,57.52,57.55,4507.0,50.8004,50.8357,50.7916,50.8181,4507.0
2015-07-14 14:30:00,57.56,57.61,57.56,57.59,5200.0,50.8269,50.8711,50.8269,50.8534,5200.0
2015-07-14 14:40:00,57.59,57.65,57.59,57.62,7034.0,50.8534,50.9064,50.8534,50.8799,7034.0
2015-07-14 14:50:00,57.6,57.65,57.6,57.63,8750.0,50.8622,50.9064,50.8622,50.8887,8750.0
2015-07-14 15:00:00,57.63,57.66,57.61,57.64,8388.0,50.8887,50.9152,50.8711,50.8975,8388.0
2015-07-14 15:10:00,57.65,57.72,57.64,57.71,8846.0,50.9064,50.9682,50.8975,50.9594,8846.0
2015-07-14 15:20:00,57.72,57.72,57.63,57.63,15625.0,50.9682,50.9682,50.8887,50.8887,15625.0
2015-07-14 15:30:00,57.62,57.64,57.6,57.6,22665.0,50.8799,50.8975,50.8622,50.8622,22665.0
2015-07-14 15:40:00,57.61,57.65,57.53,57.63,30242.0,50.8711,50.9064,50.8004,50.8887,30242.0
2015-07-14 15:50:00,57.63,57.63,57.56,57.58,47027.0,50.8887,50.8887,50.8269,50.8446,47027.0
2015-07-15 09:30:00,57.59,57.59,56.91,57.15,28222.0,50.8534,50.8534,50.2529,50.4649,28222.0
2015-07-15 09:40:00,57.21,57.34,57.17,57.21,15218.0,50.5178,50.6326,50.4825,50.5178,15218.0
2015-07-15 09:50:00,57.18,57.49,57.13,57.41,11546.0,50.4914,50.7651,50.4472,50.6945,11546.0
2015-07-15 10:00:00,57.42,57.47,57.29,57.47,8618.0,50.7033,50.7474,50.5885,50.7474,8618.0
2015-07-15 10:10:00,57.42,57.64,57.42,57.61,10833.0,50.7033,50.8975,50.7033,50.8711,10833.0
2015-07-15 10:20:00,57.63,57.68,57.61,57.63,5102.0,50.8887,50.9329,50.8711,50.8887,5102.0
2015-07-15 10:30:00,57.63,57.64,57.49,57.64,16658.0,50.8887,50.8975,50.7651,50.8975,16658.0
2015-07-15 10:40:00,57.62,57.64,57.48,57.57,8606.0,50.8799,50.8975,50.7563,50.8357,8606.0
2015-07-15 10:50:00,57.59,57.67,57.55,57.62,5180.0,50.8534,50.924,50.8181,50.8799,5180.0
2015-07-15 11:00:00,57.59,57.61,57.48,57.57,6400.0,50.8534,50.8711,50.7563,50.8357,6400.0
2015-07-15 11:10:00,57.64,57.66,57.56,57.64,6167.0,50.8975,50.9152,50.8269,50.8975,6167.0
2015-07-15 11:20:00,57.63,57.65,57.54,57.57,3900.0,50.8887,50.9064,50.8092,50.8357,3900.0
2015-07-15 11:30:00,57.58,57.59,57.54,57.56,4784.0,50.8446,50.8534,50.8092,50.8269,4784.0
2015-07-15 11:40:00,57.55,57.57,57.3,57.34,10353.0,50.8181,50.8357,50.5973,50.6326,10353.0
2015-07-15 11:50:00,57.32,57.42,57.28,57.38,6530.0,50.615,50.7033,50.5797,50.668,6530.0
2015-07-15 12:00:00,57.38,57.48,57.38,57.42,6804.0,50.668,50.7563,50.668,50.7033,6804.0
2015-07-15 12:10:00,57.42,57.42,57.28,57.29,5000.0,50.7033,50.7033,50.5797,50.5885,5000.0
2015-07-15 12:20:00,57.29,57.39,57.28,57.32,5952.0,50.5885,50.6768,50.5797,50.615,5952.0
2015-07-15 12:30:00,57.34,57.4,57.3,57.36,9515.0,50.6326,50.6856,50.5973,50.6503,9515.0
2015-07-15 12:40:00,57.37,57.45,57.35,57.41,6989.0,50.6591,50.7298,50.6415,50.6945,6989.0
2015-07-15 12:50:00,57.38,57.4,57.23,57.38,15464.0,50.668,50.6856,50.5355,50.668,15464.0
2015-07-15 13:00:00,57.39,57.4,57.27,57.36,9309.0,50.6768,50.6856,50.5708,50.6503,9309.0
2015-07-15 13:10:00,57.37,57.38,57.32,57.36,6800.0,50.6591,50.668,50.615,50.6503,6800.0
2015-07-15 13:20:00,57.37,57.38,57.35,57.36,5275.0,50.6591,50.668,50.6415,50.6503,5275.0
2015-07-15 13:30:00,57.35,57.44,57.35,57.4,7568.0,50.6415,50.7209,50.6415,50.6856,7568.0
2015-07-15 13:40:00,57.4,57.41,57.27,57.34,6000.0,50.6856,50.6945,50.5708,50.6326,6000.0
2015-07-15 13:50:00,57.33,57.35,57.27,57.35,11100.0,50.6238,50.6415,50.5708,50.6415,11100.0
2015-07-15 14:00:00,57.35,57.39,57.31,57.32,7902.0,50.6415,50.6768,50.6062,50.615,7902.0
2015-07-15 14:10:00,57.32,57.37,57.27,57.27,7389.0,50.615,50.6591,50.5708,50.5708,7389.0
2015-07-15 14:20:00,57.27,57.37,57.27,57.37,16625.0,50.5708,50.6591,50.5708,50.6591,16625.0
2015-07-15 14:30:00,57.35,57.41,57.33,57.38,32354.0,50.6415,50.6945,50.6238,50.668,32354.0
2015-07-15 14:40:00,57.38,57.4,57.33,57.34,16800.0,50.668,50.6856,50.6238,50.6326,16800.0
2015-07-15 14:50:00,57.34,57.41,57.32,57.41,13968.0,50.6326,50.6945,50.615,50.6945,13968.0
2015-07-15 15:00:00,57.41,57.42,57.33,57.38,11162.0,50.6945,50.7033,50.6238,50.668,11162.0
2015-07-15 15:10:00,57.37,57.38,57.29,57.3,11126.0,50.6591,50.668,50.5885,50.5973,11126.0
2015-07-15 15:20:00,57.3,57.32,57.21,57.29,22554.0,50.5973,50.615,50.5178,50.5885,22554.0
2015-07-15 15:30:00,57.29,57.39,57.25,57.34,33860.0,50.5885,50.6768,50.5532,50.6326,33860.0
2015-07-15 15:40:00,57.34,57.34,57.21,57.26,25929.0,50.6326,50.6326,50.5178,50.562,25929.0
2015-07-15 15:50:00,57.27,57.32,57.23,57.31,57944.0,50.5708,50.615,50.5355,50.6062,57944.0
2015-07-16 09:30:00,57.78,57.78,57.54,57.69,15893.0,51.0212,51.0212,50.8092,50.9417,15893.0
2015-07-16 09:40:00,57.6,57.69,57.53,57.66,9660.0,50.8622,50.9417,50.8004,50.9152,9660.0
2015-07-16 09:50:00,57.68,57.77,57.55,57.75,23888.0,50.9329,51.0123,50.8181,50.9947,23888.0
2015-07-16 10:00:00,57.79,57.87,57.67,57.69,5940.0,51.03,51.1006,50.924,50.9417,5940.0
2015-07-16 10:10:00,57.66,57.69,57.57,57.64,22746.0,50.9152,50.9417,50.8357,50.8975,22746.0
2015-07-16 10:20:00,57.66,57.76,57.66,57.73,4700.0,50.9152,51.0035,50.9152,50.977,4700.0
2015-07-16 10:30:00,57.75,57.75,57.56,57.57,6729.0,50.9947,50.9947,50.8269,50.8357,6729.0
2015-07-16 10:40:00,57.56,57.63,57.48,57.61,4600.0,50.8269,50.8887,50.7563,50.8711,4600.0
2015-07-16 10:50:00,57.6,57.67,57.6,57.62,6800.0,50.8622,50.924,50.8622,50.8799,6800.0
2015-07-16 11:00:00,57.62,57.68,57.58,57.59,8128.0,50.8799,50.9329,50.8446,50.8534,8128.0
2015-07-16 11:10:00,57.59,57.69,57.58,57.61,9300.0,50.8534,50.9417,50.8446,50.8711,9300.0
2015-07-16 11:20:00,57.63,57.72,57.63,57.68,7059.0,50.8887,50.9682,50.8887,50.9329,7059.0
2015-07-16 11:30:00,57.69,57.74,57.64,57.68,9126.0,50.9417,50.9859,50.8975,50.9329,9126.0
2015-07-16 11:40:00,57.67,57.68,57.65,57.65,6752.0,50.924,50.9329,50.9064,50.9064,6752.0
2015-07-16 11:50:00,57.64,57.64,57.52,57.57,10455.0,50.8975,50.8975,50.7916,50.8357,10455.0
2015-07-16 12:00:00,57.58,57.59,57.54,57.59,6255.0,50.8446,50.8534,50.8092,50.8534,6255.0
2015-07-16 12:10:00,57.59,57.62,57.55,57.61,7385.0,50.8534,50.8799,50.8181,50.8711,7385.0
2015-07-16 12:20:00,57.62,57.63,57.57,57.58,6300.0,50.8799,50.8887,50.8357,50.8446,6300.0
2015-07-16 12:30:00,57.62,57.66,57.6,57.65,4550.0,50.8799,50.9152,50.8622,50.9064,4550.0
2015-07-16 12:40:00,57.66,57.67,57.63,57.65,5300.0,50.9152,50.924,50.8887,50.9064,5300.0
2015-07-16 12:50:00,57.64,57.64,57.56,57.58,5232.0,50.8975,50.8975,50.8269,50.8446,5232.0
2015-07-16 13:00:00,57.58,57.6,57.57,57.59,4951.0,50.8446,50.8622,50.8357,50.8534,4951.0
2015-07-16 13:10:00,57.59,57.6,57.57,57.58,4751.0,50.8534,50.8622,50.8357,50.8446,4751.0
2015-07-16 13:20:00,57.58,57.59,57.54,57.57,8915.0,50.8446,50.8534,50.8092,50.8357,8915.0
2015-07-16 13:30:00,57.58,57.6,57.56,57.59,9084.0,50.8446,50.8622,50.8269,50.8534,9084.0
2015-07-16 13:40:00,57.59,57.59,57.52,57.56,6629.0,50.8534,50.8534,50.7916,50.8269,6629.0
2015-07-16 13:50:00,57.57,57.57,57.52,57.53,4899.0,50.8357,50.8357,50.7916,50.8004,4899.0
2015-07-16 14:00:00,57.52,57.58,57.52,57.57,6182.0,50.7916,50.8446,50.7916,50.8357,6182.0
2015-07-16 14:10:00,57.57,57.66,57.54,57.66,12275.0,50.8357,50.9152,50.8092,50.9152,12275.0
2015-07-16 14:20:00,57.67,57.74,57.66,57.7,7097.0,50.924,50.9859,50.9152,50.9505,7097.0
2015-07-16 14:30:00,57.71,57.75,57.68,57.75,6811.0,50.9594,50.9947,50.9329,50.9947,6811.0
2015-07-16 14:40:00,57.76,57.85,57.75,57.81,9580.0,51.0035,51.083,50.9947,51.0477,9580.0
2015-07-16 14:50:00,57.82,57.85,57.77,57.79,8061.0,51.0565,51.083,51.0123,51.03,8061.0
2015-07-16 15:00:00,57.78,57.82,57.75,57.82,9490.0,51.0212,51.0565,50.9947,51.0565,9490.0
2015-07-16 15:10:00,57.81,57.87,57.8,57.85,14056.0,51.0477,51.1006,51.0388,51.083,14056.0
2015-07-16 15:20:00,57.86,57.89,57.8,57.87,17604.0,51.0918,51.1183,51.0388,51.1006,17604.0
2015-07-16 15:30:00,57.87,57.87,57.76,57.83,21893.0,51.1006,51.1006,51.0035,51.0653,21893.0
2015-07-16 15:40:00,57.82,57.9,57.81,57.89,21110.0,51.0565,51.1271,51.0477,51.1183,21110.0
2015-07-16 15:50:00,57.89,57.9,57.75,57.79,44348.0,51.1183,51.1271,50.9947,51.03,44348.0
2015-07-17 09:30:00,57.78,57.78,57.42,57.57,20108.0,51.0212,51.0212,50.7033,50.8357,20108.0
2015-07-17 09:40:00,57.55,57.62,57.49,57.52,24151.0,50.8181,50.8799,50.7651,50.7916,24151.0
2015-07-17 09:50:00,57.53,57.61,57.38,57.46,15911.0,50.8004,50.8711,50.668,50.7386,15911.0
2015-07-17 10:00:00,57.46,57.51,57.38,57.44,16857.0,50.7386,50.7828,50.668,50.7209,16857.0
2015-07-17 10:10:00,57.4,57.43,57.27,57.43,8000.0,50.6856,50.7121,50.5708,50.7121,8000.0
2015-07-17 10:20:00,57.41,57.47,57.38,57.41,8394.0,50.6945,50.7474,50.668,50.6945,8394.0
2015-07-17 10:30:00,57.41,57.45,57.31,57.42,43037.0,50.6945,50.7298,50.6062,50.7033,43037.0
2015-07-17 10:40:00,57.45,57.49,57.37,57.46,12870.0,50.7298,50.7651,50.6591,50.7386,12870.0
2015-07-17 10:50:00,57.43,57.48,57.34,57.45,26791.0,50.7121,50.7563,50.6326,50.7298,26791.0
2015-07-17 11:00:00,57.45,57.49,57.42,57.44,17545.0,50.7298,50.7651,50.7033,50.7209,17545.0
2015-07-17 11:10:00,57.44,57.54,57.41,57.47,20046.0,50.7209,50.8092,50.6945,50.7474,20046.0
2015-07-17 11:20:00,57.48,57.52,57.44,57.5,37143.0,50.7563,50.7916,50.7209,50.7739,37143.0
2015-07-17 11:30:00,57.52,57.52,57.43,57.44,20050.0,50.7916,50.7916,50.7121,50.7209,20050.0
2015-07-17 11:40:00,57.45,57.49,57.4,57.49,11976.0,50.7298,50.7651,50.6856,50.7651,11976.0
2015-07-17 11:50:00,57.49,57.5,57.38,57.38,15517.0,50.7651,50.7739,50.668,50.668,15517.0
2015-07-17 12:00:00,57.38,57.39,57.28,57.31,4640.0,50.668,50.6768,50.5797,50.6062,4640.0
2015-07-17 12:10:00,57.32,57.35,57.28,57.28,3700.0,50.615,50.6415,50.5797,50.5797,3700.0
2015-07-17 12:20:00,57.28,57.3,57.27,57.29,6404.0,50.5797,50.5973,50.5708,50.5885,6404.0
2015-07-17 12:30:00,57.29,57.29,57.24,57.29,7602.0,50.5885,50.5885,50.5443,50.5885,7602.0
2015-07-17 12:40:00,57.29,57.31,57.27,57.29,6752.0,50.5885,50.6062,50.5708,50.5885,6752.0
2015-07-17 12:50:00,57.28,57.3,57.23,57.25,4235.0,50.5797,50.5973,50.5355,50.5532,4235.0
2015-07-17 13:00:00,57.25,57.28,57.24,57.27,4829.0,50.5532,50.5797,50.5443,50.5708,4829.0
2015-07-17 13:10:00,57.27,57.3,57.25,57.29,2954.0,50.5708,50.5973,50.5532,50.5885,2954.0
2015-07-17 13:20:00,57.29,57.33,57.28,57.32,5303.0,50.5885,50.6238,50.5797,50.615,5303.0
2015-07-17 13:30:00,57.34,57.37,57.29,57.37,4700.0,50.6326,50.6591,50.5885,50.6591,4700.0
2015-07-17 13:40:00,57.36,57.36,57.27,57.29,3400.0,50.6503,50.6503,50.5708,50.5885,3400.0
2015-07-17 13:50:00,57.3,57.3,57.24,57.27,4505.0,50.5973,50.5973,50.5443,50.5708,4505.0
2015-07-17 14:00:00,57.29,57.33,57.27,57.33,4852.0,50.5885,50.6238,50.5708,50.6238,4852.0
2015-07-17 14:10:00,57.32,57.32,57.26,57.32,5601.0,50.615,50.615,50.562,50.615,5601.0
2015-07-17 14:20:00,57.33,57.37,57.32,57.34,6420.0,50.6238,50.6591,50.615,50.6326,6420.0
2015-07-17 14:30:00,57.34,57.34,57.29,57.29,7509.0,50.6326,50.6326,50.5885,50.5885,7509.0
2015-07-17 14:40:00,57.31,57.34,57.27,57.3,10900.0,50.6062,50.6326,50.5708,50.5973,10900.0
2015-07-17 14:50:00,57.29,57.34,57.25,57.26,7811.0,50.5885,50.6326,50.5532,50.562,7811.0
2015-07-17 15:00:00,57.26,57.31,57.26,57.3,9662.0,50.562,50.6062,50.562,50.5973,9662.0
2015-07-17 15:10:00,57.3,57.31,57.26,57.3,9683.0,50.5973,50.6062,50.562,50.5973,9683.0
2015-07-17 15:20:00,57.29,57.34,57.26,57.34,12076.0,50.5885,50.6326,50.562,50.6326,12076.0
2015-07-17 15:30:00,57.35,57.39,57.33,57.36,15892.0,50.6415,50.6768,50.6238,50.6503,15892.0
2015-07-17 15:40:00,57.36,57.38,57.31,57.36,20641.0,50.6503,50.668,50.6062,50.6503,20641.0
2015-07-17 15:50:00,57.39,57.39,57.31,57.33,35411.0,50.6768,50.6768,50.6062,50.6238,35411.0
2015-07-20 09:30:00,57.47,57.47,56.86,57.24,44491.0,50.7474,50.7474,50.2088,50.5443,44491.0
2015-07-20 09:40:00,57.17,57.24,57.13,57.17,10766.0,50.4825,50.5443,50.4472,50.4825,10766.0
2015-07-20 09:50:00,57.19,57.22,56.97,56.97,23969.0,50.5002,50.5267,50.3059,50.3059,23969.0
2015-07-20 10:00:00,56.99,57.07,56.95,56.97,11370.0,50.3236,50.3942,50.2883,50.3059,11370.0
2015-07-20 10:10:00,57.0,57.06,56.98,57.05,8418.0,50.3324,50.3854,50.3148,50.3766,8418.0
2015-07-20 10:20:00,57.05,57.09,57.04,57.04,6100.0,50.3766,50.4119,50.3677,50.3677,6100.0
2015-07-20 10:30:00,57.02,57.11,57.0,57.09,9761.0,50.3501,50.4295,50.3324,50.4119,9761.0
2015-07-20 10:40:00,57.11,57.14,57.05,57.05,10447.0,50.4295,50.456,50.3766,50.3766,10447.0
2015-07-20 10:50:00,57.06,57.18,57.02,57.18,14072.0,50.3854,50.4914,50.3501,50.4914,14072.0
2015-07-20 11:00:00,57.19,57.19,57.05,57.05,18915.0,50.5002,50.5002,50.3766,50.3766,18915.0
2015-07-20 11:10:00,57.06,57.06,56.97,56.97,8751.0,50.3854,50.3854,50.3059,50.3059,8751.0
2015-07-20 11:20:00,56.97,57.08,56.97,57.04,11733.0,50.3059,50.4031,50.3059,50.3677,11733.0
2015-07-20 11:30:00,57.05,57.14,57.05,57.11,5602.0,50.3766,50.456,50.3766,50.4295,5602.0
2015-07-20 11:40:00,57.11,57.16,57.0,57.0,19886.0,50.4295,50.4737,50.3324,50.3324,19886.0
2015-07-20 11:50:00,57.04,57.08,57.01,57.03,12344.0,50.3677,50.4031,50.3412,50.3589,12344.0
2015-07-20 12:00:00,57.05,57.15,57.05,57.15,3869.0,50.3766,50.4649,50.3766,50.4649,3869.0
2015-07-20 12:10:00,57.16,57.21,57.13,57.21,8268.0,50.4737,50.5178,50.4472,50.5178,8268.0
2015-07-20 12:20:00,57.2,57.27,57.19,57.23,9000.0,50.509,50.5708,50.5002,50.5355,9000.0
2015-07-20 12:30:00,57.24,57.26,57.2,57.25,15344.0,50.5443,50.562,50.509,50.5532,15344.0
2015-07-20 12:40:00,57.25,57.28,57.24,57.25,5900.0,50.5532,50.5797,50.5443,50.5532,5900.0
2015-07-20 12:50:00,57.24,57.26,57.18,57.21,10200.0,50.5443,50.562,50.4914,50.5178,10200.0
2015-07-20 13:00:00,57.2,57.21,57.18,57.21,7604.0,50.509,50.5178,50.4914,50.5178,7604.0
2015-07-20 13:10:00,57.2,57.24,57.17,57.17,5452.0,50.509,50.5443,50.4825,50.4825,5452.0
2015-07-20 13:20:00,57.2,57.23,57.19,57.19,9113.0,50.509,50.5355,50.5002,50.5002,9113.0
2015-07-20 13:30:00,57.19,57.21,57.16,57.17,11252.0,50.5002,50.5178,50.4737,50.4825,11252.0
2015-07-20 13:40:00,57.18,57.19,57.08,57.15,9667.0,50.4914,50.5002,50.4031,50.4649,9667.0
2015-07-20 13:50:00,57.15,57.16,57.12,57.13,4950.0,50.4649,50.4737,50.4384,50.4472,4950.0
2015-07-20 14:00:00,57.14,57.16,57.12,57.14,6781.0,50.456,50.4737,50.4384,50.456,6781.0
2015-07-20 14:10:00,57.14,57.15,57.1,57.14,8795.0,50.456,50.4649,50.4207,50.456,8795.0
2015-07-20 14:20:00,57.14,57.18,57.12,57.16,13791.0,50.456,50.4914,50.4384,50.4737,13791.0
2015-07-20 14:30:00,57.16,57.16,57.12,57.13,5500.0,50.4737,50.4737,50.4384,50.4472,5500.0
2015-07-20 14:40:00,57.12,57.16,57.12,57.13,7777.0,50.4384,50.4737,50.4384,50.4472,7777.0
2015-07-20 14:50:00,57.14,57.17,57.11,57.15,9830.0,50.456,50.4825,50.4295,50.4649,9830.0
2015-07-20 15:00:00,57.16,57.17,57.13,57.17,7405.0,50.4737,50.4825,50.4472,50.4825,7405.0
2015-07-20 15:10:00,57.18,57.18,57.09,57.14,20569.0,50.4914,50.4914,50.4119,50.456,20569.0
2015-07-20 15:20:00,57.15,57.17,57.1,57.14,19442.0,50.4649,50.4825,50.4207,50.456,19442.0
2015-07-20 15:30:00,57.12,57.17,57.07,57.12,15596.0,50.4384,50.4825,50.3942,50.4384,15596.0
2015-07-20 15:40:00,57.12,57.15,57.05,57.13,20285.0,50.4384,50.4649,50.3766,50.4472,20285.0
2015-07-20 15:50:00,57.13,57.15,57.06,57.09,59847.0,50.4472,50.4649,50.3854,50.4119,59847.0
2015-07-21 09:30:00,57.12,57.2,56.9,57.07,27835.0,50.4384,50.509,50.2441,50.3942,27835.0
2015-07-21 09:40:00,57.07,57.12,56.96,57.04,8949.0,50.3942,50.4384,50.2971,50.3677,8949.0
2015-07-21 09:50:00,57.06,57.1,57.0,57.0,7337.0,50.3854,50.4207,50.3324,50.3324,7337.0
2015-07-21 10:00:00,57.03,57.1,57.01,57.08,9662.0,50.3589,50.4207,50.3412,50.4031,9662.0
2015-07-21 10:10:00,57.05,57.12,57.04,57.11,11842.0,50.3766,50.4384,50.3677,50.4295,11842.0
2015-07-21 10:20:00,57.11,57.11,56.99,57.06,4915.0,50.4295,50.4295,50.3236,50.3854,4915.0
2015-07-21 10:30:00,57.05,57.05,56.86,56.86,8471.0,50.3766,50.3766,50.2088,50.2088,8471.0
2015-07-21 10:40:00,56.86,56.86,56.68,56.71,8420.0,50.2088,50.2088,50.0498,50.0763,8420.0
2015-07-21 10:50:00,56.71,56.74,56.6,56.73,10616.0,50.0763,50.1028,49.9792,50.094,10616.0
2015-07-21 11:00:00,56.75,56.86,56.64,56.69,22187.0,50.1117,50.2088,50.0145,50.0587,22187.0
2015-07-21 11:10:00,56.68,56.7,56.57,56.57,7505.0,50.0498,50.0675,49.9527,49.9527,7505.0
2015-07-21 11:20:00,56.57,56.65,56.54,56.63,6852.0,49.9527,50.0234,49.9262,50.0057,6852.0
2015-07-21 11:30:00,56.65,56.65,56.57,56.61,9012.0,50.0234,50.0234,49.9527,49.988,9012.0
2015-07-21 11:40:00,56.62,56.7,56.59,56.6,10700.0,49.9969,50.0675,49.9704,49.9792,10700.0
2015-07-21 11:50:00,56.6,56.65,56.54,56.65,9350.0,49.9792,50.0234,49.9262,50.0234,9350.0
2015-07-21 12:00:00,56.66,56.66,56.6,56.64,3639.0,50.0322,50.0322,49.9792,50.0145,3639.0
2015-07-21 12:10:00,56.65,56.69,56.63,56.63,6600.0,50.0234,50.0587,50.0057,50.0057,6600.0
2015-07-21 12:20:00,56.66,56.82,56.63,56.81,5730.0,50.0322,50.1735,50.0057,50.1646,5730.0
2015-07-21 12:30:00,56.8,56.89,56.76,56.78,7300.0,50.1558,50.2353,50.1205,50.1381,7300.0
2015-07-21 12:40:00,56.77,56.81,56.75,56.78,7291.0,50.1293,50.1646,50.1117,50.1381,7291.0
2015-07-21 12:50:00,56.78,56.78,56.68,56.72,5000.0,50.1381,50.1381,50.0498,50.0852,5000.0
2015-07-21 13:00:00,56.75,56.75,56.68,56.68,3200.0,50.1117,50.1117,50.0498,50.0498,3200.0
2015-07-21 13:10:00,56.68,56.77,56.68,56.76,7652.0,50.0498,50.1293,50.0498,50.1205,7652.0
2015-07-21 13:20:00,56.76,56.77,56.68,56.74,6453.0,50.1205,50.1293,50.0498,50.1028,6453.0
2015-07-21 13:30:00,56.75,56.77,56.7,56.73,4378.0,50.1117,50.1293,50.0675,50.094,4378.0
2015-07-21 13:40:00,56.72,56.81,56.68,56.76,7000.0,50.0852,50.1646,50.0498,50.1205,7000.0
2015-07-21 13:50:00,56.76,56.8,56.74,56.8,6353.0,50.1205,50.1558,50.1028,50.1558,6353.0
2015-07-21 14:00:00,56.8,56.82,56.75,56.78,7405.0,50.1558,50.1735,50.1117,50.1381,7405.0
2015-07-21 14:10:00,56.78,56.99,56.76,56.96,8852.0,50.1381,50.3236,50.1205,50.2971,8852.0
2015-07-21 14:20:00,56.98,57.0,56.87,57.0,17454.0,50.3148,50.3324,50.2176,50.3324,17454.0
2015-07-21 14:30:00,57.0,57.03,56.98,57.0,4184.0,50.3324,50.3589,50.3148,50.3324,4184.0
2015-07-21 14:40:00,57.03,57.08,56.98,56.99,10400.0,50.3589,50.4031,50.3148,50.3236,10400.0
2015-07-21 14:50:00,57.0,57.06,56.91,57.03,8825.0,50.3324,50.3854,50.2529,50.3589,8825.0
2015-07-21 15:00:00,57.03,57.03,56.95,57.0,11342.0,50.3589,50.3589,50.2883,50.3324,11342.0
2015-07-21 15:10:00,57.01,57.03,56.95,57.0,11145.0,50.3412,50.3589,50.2883,50.3324,11145.0
2015-07-21 15:20:00,56.98,57.02,56.96,56.98,13033.0,50.3148,50.3501,50.2971,50.3148,13033.0
2015-07-21 15:30:00,56.98,57.02,56.97,57.0,16084.0,50.3148,50.3501,50.3059,50.3324,16084.0
2015-07-21 15:40:00,57.0,57.04,56.88,56.88,38626.0,50.3324,50.3677,50.2264,50.2264,38626.0
2015-07-21 15:50:00,56.88,56.93,56.75,56.78,175235.0,50.2264,50.2706,50.1117,50.1381,175235.0
2015-07-22 09:30:00,56.76,56.76,56.52,56.56,28930.0,50.1205,50.1205,49.9086,49.9439,28930.0
2015-07-22 09:40:00,56.53,56.66,56.47,56.55,31409.0,49.9174,50.0322,49.8644,49.9351,31409.0
2015-07-22 09:50:00,56.55,56.65,56.52,56.58,6432.0,49.9351,50.0234,49.9086,49.9615,6432.0
2015-07-22 10:00:00,56.56,56.58,56.41,56.43,28219.0,49.9439,49.9615,49.8114,49.8291,28219.0
2015-07-22 10:10:00,56.41,56.55,56.4,56.53,8625.0,49.8114,49.9351,49.8026,49.9174,8625.0
2015-07-22 10:20:00,56.53,56.56,56.45,56.51,12799.0,49.9174,49.9439,49.8467,49.8997,12799.0
2015-07-22 10:30:00,56.51,56.54,56.47,56.5,14305.0,49.8997,49.9262,49.8644,49.8909,14305.0
2015-07-22 10:40:00,56.51,56.53,56.45,56.52,9826.0,49.8997,49.9174,49.8467,49.9086,9826.0
2015-07-22 10:50:00,56.5,56.55,56.49,56.5,23861.0,49.8909,49.9351,49.8821,49.8909,23861.0
2015-07-22 11:00:00,56.5,56.5,56.3,56.3,31997.0,49.8909,49.8909,49.7143,49.7143,31997.0
2015-07-22 11:10:00,56.31,56.33,56.26,56.28,18292.0,49.7231,49.7408,49.679,49.6966,18292.0
2015-07-22 11:20:00,56.28,56.31,56.23,56.26,16284.0,49.6966,49.7231,49.6525,49.679,16284.0
2015-07-22 11:30:00,56.25,56.5,56.22,56.5,34898.0,49.6701,49.8909,49.6437,49.8909,34898.0
2015-07-22 11:40:00,56.52,56.53,56.47,56.5,14160.0,49.9086,49.9174,49.8644,49.8909,14160.0
2015-07-22 11:50:00,56.49,56.49,56.38,56.47,10299.0,49.8821,49.8821,49.7849,49.8644,10299.0
2015-07-22 12:00:00,56.48,56.52,56.46,56.51,11990.0,49.8732,49.9086,49.8556,49.8997,11990.0
2015-07-22 12:10:00,56.51,56.55,56.47,56.51,11000.0,49.8997,49.9351,49.8644,49.8997,11000.0
2015-07-22 12:20:00,56.51,56.57,56.5,56.55,8898.0,49.8997,49.9527,49.8909,49.9351,8898.0
2015-07-22 12:30:00,56.54,56.55,56.47,56.52,11758.0,49.9262,49.9351,49.8644,49.9086,11758.0
2015-07-22 12:40:00,56.51,56.56,56.5,56.56,11141.0,49.8997,49.9439,49.8909,49.9439,11141.0
2015-07-22 12:50:00,56.57,56.64,56.56,56.64,9254.0,49.9527,50.0145,49.9439,50.0145,9254.0
2015-07-22 13:00:00,56.65,56.65,56.57,56.64,15107.0,50.0234,50.0234,49.9527,50.0145,15107.0
2015-07-22 13:10:00,56.63,56.63,56.56,56.58,9057.0,50.0057,50.0057,49.9439,49.9615,9057.0
2015-07-22 13:20:00,56.59,56.59,56.52,56.55,13499.0,49.9704,49.9704,49.9086,49.9351,13499.0
2015-07-22 13:30:00,56.56,56.56,56.54,56.56,8104.0,49.9439,49.9439,49.9262,49.9439,8104.0
2015-07-22 13:40:00,56.57,56.61,56.47,56.5,40946.0,49.9527,49.988,49.8644,49.8909,40946.0
2015-07-22 13:50:00,56.5,56.5,56.44,56.45,12453.0,49.8909,49.8909,49.8379,49.8467,12453.0
2015-07-22 14:00:00,56.44,56.5,56.4,56.48,15716.0,49.8379,49.8909,49.8026,49.8732,15716.0
2015-07-22 14:10:00,56.46,56.51,56.46,56.51,20269.0,49.8556,49.8997,49.8556,49.8997,20269.0
2015-07-22 14:20:00,56.5,56.53,56.48,56.51,23309.0,49.8909,49.9174,49.8732,49.8997,23309.0
2015-07-22 14:30:00,56.52,56.58,56.51,56.54,18266.0,49.9086,49.9615,49.8997,49.9262,18266.0
2015-07-22 14:40:00,56.55,56.55,56.49,56.52,24116.0,49.9351,49.9351,49.8821,49.9086,24116.0
2015-07-22 14:50:00,56.51,56.52,56.47,56.51,25308.0,49.8997,49.9086,49.8644,49.8997,25308.0
2015-07-22 15:00:00,56.51,56.55,56.49,56.52,19370.0,49.8997,49.9351,49.8821,49.9086,19370.0
2015-07-22 15:10:00,56.53,56.53,56.47,56.48,17345.0,49.9174,49.9174,49.8644,49.8732,17345.0
2015-07-22 15:20:00,56.5,56.52,56.46,56.48,20722.0,49.8909,49.9086,49.8556,49.8732,20722.0
2015-07-22 15:30:00,56.47,56.51,56.46,56.47,24226.0,49.8644,49.8997,49.8556,49.8644,24226.0
2015-07-22 15:40:00,56.46,56.5,56.41,56.48,39794.0,49.8556,49.8909,49.8114,49.8732,39794.0
2015-07-22 15:50:00,56.48,56.56,56.44,56.52,84916.0,49.8732,49.9439,49.8379,49.9086,84916.0
2015-07-23 09:30:00,56.61,56.61,56.33,56.43,30042.0,49.988,49.988,49.7408,49.8291,30042.0
2015-07-23 09:40:00,56.43,56.45,56.3,56.32,16329.0,49.8291,49.8467,49.7143,49.732,16329.0
2015-07-23 09:50:00,56.31,56.4,56.19,56.39,17780.0,49.7231,49.8026,49.6172,49.7938,17780.0
2015-07-23 10:00:00,56.41,56.49,56.25,56.41,33215.0,49.8114,49.8821,49.6701,49.8114,33215.0
2015-07-23 10:10:00,56.41,56.45,56.32,56.33,26428.0,49.8114,49.8467,49.732,49.7408,26428.0
2015-07-23 10:20:00,56.35,56.39,56.33,56.38,6950.0,49.7584,49.7938,49.7408,49.7849,6950.0
2015-07-23 10:30:00,56.4,56.44,56.35,56.42,21414.0,49.8026,49.8379,49.7584,49.8203,21414.0
2015-07-23 10:40:00,56.43,56.48,56.38,56.42,21193.0,49.8291,49.8732,49.7849,49.8203,21193.0
2015-07-23 10:50:00,56.43,56.46,56.36,56.37,28481.0,49.8291,49.8556,49.7673,49.7761,28481.0
2015-07-23 11:00:00,56.37,56.45,56.24,56.45,62458.0,49.7761,49.8467,49.6613,49.8467,62458.0
2015-07-23 11:10:00,56.45,56.48,56.38,56.38,18870.0,49.8467,49.8732,49.7849,49.7849,18870.0
2015-07-23 11:20:00,56.39,56.49,56.37,56.4,32775.0,49.7938,49.8821,49.7761,49.8026,32775.0
2015-07-23 11:30:00,56.4,56.41,56.31,56.34,9766.0,49.8026,49.8114,49.7231,49.7496,9766.0
2015-07-23 11:40:00,56.33,56.36,56.29,56.35,8700.0,49.7408,49.7673,49.7055,49.7584,8700.0
2015-07-23 11:50:00,56.36,56.36,56.29,56.35,10700.0,49.7673,49.7673,49.7055,49.7584,10700.0
2015-07-23 12:00:00,56.38,56.43,56.34,56.42,10458.0,49.7849,49.8291,49.7496,49.8203,10458.0
2015-07-23 12:10:00,56.41,56.41,56.32,56.32,7400.0,49.8114,49.8114,49.732,49.732,7400.0
2015-07-23 12:20:00,56.32,56.34,56.26,56.3,9800.0,49.732,49.7496,49.679,49.7143,9800.0
2015-07-23 12:30:00,56.29,56.35,56.28,56.35,6822.0,49.7055,49.7584,49.6966,49.7584,6822.0
2015-07-23 12:40:00,56.37,56.43,56.34,56.34,12353.0,49.7761,49.8291,49.7496,49.7496,12353.0
2015-07-23 12:50:00,56.32,56.38,56.31,56.34,9221.0,49.732,49.7849,49.7231,49.7496,9221.0
2015-07-23 13:00:00,56.34,56.4,56.32,56.34,14275.0,49.7496,49.8026,49.732,49.7496,14275.0
2015-07-23 13:10:00,56.33,56.35,56.29,56.33,8560.0,49.7408,49.7584,49.7055,49.7408,8560.0
2015-07-23 13:20:00,56.33,56.34,56.27,56.31,10806.0,49.7408,49.7496,49.6878,49.7231,10806.0
2015-07-23 13:30:00,56.3,56.32,56.28,56.31,14799.0,49.7143,49.732,49.6966,49.7231,14799.0
2015-07-23 13:40:00,56.32,56.37,56.28,56.36,11500.0,49.732,49.7761,49.6966,49.7673,11500.0
2015-07-23 13:50:00,56.37,56.44,56.36,56.39,24572.0,49.7761,49.8379,49.7673,49.7938,24572.0
2015-07-23 14:00:00,56.39,56.43,56.36,56.42,18641.0,49.7938,49.8291,49.7673,49.8203,18641.0
2015-07-23 14:10:00,56.43,56.44,56.34,56.43,33220.0,49.8291,49.8379,49.7496,49.8291,33220.0
2015-07-23 14:20:00,56.45,56.47,56.4,56.43,19081.0,49.8467,49.8644,49.8026,49.8291,19081.0
2015-07-23 14:30:00,56.43,56.49,56.41,56.48,18205.0,49.8291,49.8821,49.8114,49.8732,18205.0
2015-07-23 14:40:00,56.48,56.49,56.41,56.43,25738.0,49.8732,49.8821,49.8114,49.8291,25738.0
2015-07-23 14:50:00,56.43,56.44,56.27,56.33,13292.0,49.8291,49.8379,49.6878,49.7408,13292.0
2015-07-23 15:00:00,56.33,56.33,56.2,56.21,21262.0,49.7408,49.7408,49.626,49.6348,21262.0
2015-07-23 15:10:00,56.21,56.3,56.17,56.28,25888.0,49.6348,49.7143,49.5995,49.6966,25888.0
2015-07-23 15:20:00,56.28,56.28,56.22,56.23,27709.0,49.6966,49.6966,49.6437,49.6525,27709.0
2015-07-23 15:30:00,56.23,56.24,56.2,56.24,27485.0,49.6525,49.6613,49.626,49.6613,27485.0
2015-07-23 15:40:00,56.24,56.32,56.23,56.32,36223.0,49.6613,49.732,49.6525,49.732,36223.0
2015-07-23 15:50:00,56.33,56.33,56.21,56.27,63649.0,49.7408,49.7408,49.6348,49.6878,63649.0
2015-07-24 09:30:00,56.11,56.23,56.0,56.02,34689.0,49.5465,49.6525,49.4494,49.467,34689.0
2015-07-24 09:40:00,56.06,56.3,56.04,56.2,15520.0,49.5024,49.7143,49.4847,49.626,15520.0
2015-07-24 09:50:00,56.23,56.27,56.13,56.16,23051.0,49.6525,49.6878,49.5642,49.5907,23051.0
2015-07-24 10:00:00,56.16,56.19,56.07,56.16,16750.0,49.5907,49.6172,49.5112,49.5907,16750.0
2015-07-24 10:10:00,56.16,56.23,56.14,56.18,15370.0,49.5907,49.6525,49.573,49.6083,15370.0
2015-07-24 10:20:00,56.18,56.24,56.13,56.23,12550.0,49.6083,49.6613,49.5642,49.6525,12550.0
2015-07-24 10:30:00,56.23,56.25,56.13,56.23,74024.0,49.6525,49.6701,49.5642,49.6525,74024.0
2015-07-24 10:40:00,56.24,56.27,56.19,56.23,41708.0,49.6613,49.6878,49.6172,49.6525,41708.0
2015-07-24 10:50:00,56.23,56.25,56.09,56.09,16400.0,49.6525,49.6701,49.5289,49.5289,16400.0
2015-07-24 11:00:00,56.13,56.22,56.12,56.19,8100.0,49.5642,49.6437,49.5554,49.6172,8100.0
2015-07-24 11:10:00,56.21,56.24,56.18,56.19,14800.0,49.6348,49.6613,49.6083,49.6172,14800.0
2015-07-24 11:20:00,56.21,56.27,56.19,56.24,10728.0,49.6348,49.6878,49.6172,49.6613,10728.0
2015-07-24 11:30:00,56.24,56.25,56.13,56.21,12222.0,49.6613,49.6701,49.5642,49.6348,12222.0
2015-07-24 11:40:00,56.22,56.28,56.22,56.24,15912.0,49.6437,49.6966,49.6437,49.6613,15912.0
2015-07-24 11:50:00,56.25,56.39,56.25,56.35,11896.0,49.6701,49.7938,49.6701,49.7584,11896.0
2015-07-24 12:00:00,56.35,56.44,56.3,56.35,7460.0,49.7584,49.8379,49.7143,49.7584,7460.0
2015-07-24 12:10:00,56.37,56.47,56.35,56.46,8315.0,49.7761,49.8644,49.7584,49.8556,8315.0
2015-07-24 12:20:00,56.5,56.58,56.49,56.54,6650.0,49.8909,49.9615,49.8821,49.9262,6650.0
2015-07-24 12:30:00,56.55,56.65,56.54,56.6,7090.0,49.9351,50.0234,49.9262,49.9792,7090.0
2015-07-24 12:40:00,56.6,56.6,56.47,56.48,9821.0,49.9792,49.9792,49.8644,49.8732,9821.0
2015-07-24 12:50:00,56.5,56.57,56.49,56.49,7600.0,49.8909,49.9527,49.8821,49.8821,7600.0
2015-07-24 13:00:00,56.48,56.49,56.42,56.44,10116.0,49.8732,49.8821,49.8203,49.8379,10116.0
2015-07-24 13:10:00,56.43,56.46,56.36,56.36,8100.0,49.8291,49.8556,49.7673,49.7673,8100.0
2015-07-24 13:20:00,56.36,56.36,56.24,56.24,8727.0,49.7673,49.7673,49.6613,49.6613,8727.0
2015-07-24 13:30:00,56.26,56.27,56.15,56.15,9202.0,49.679,49.6878,49.5818,49.5818,9202.0
2015-07-24 13:40:00,56.15,56.16,56.06,56.13,7928.0,49.5818,49.5907,49.5024,49.5642,7928.0
2015-07-24 13:50:00,56.13,56.22,56.13,56.19,15873.0,49.5642,49.6437,49.5642,49.6172,15873.0
2015-07-24 14:00:00,56.19,56.19,56.07,56.07,9950.0,49.6172,49.6172,49.5112,49.5112,9950.0
2015-07-24 14:10:00,56.1,56.1,55.92,55.92,11050.0,49.5377,49.5377,49.3787,49.3787,11050.0
2015-07-24 14:20:00,55.93,55.95,55.85,55.93,9628.0,49.3876,49.4052,49.3169,49.3876,9628.0
2015-07-24 14:30:00,55.93,55.97,55.88,55.96,8020.0,49.3876,49.4229,49.3434,49.4141,8020.0
2015-07-24 14:40:00,55.94,56.05,55.94,55.99,14536.0,49.3964,49.4935,49.3964,49.4406,14536.0
2015-07-24 14:50:00,56.0,56.01,55.91,56.01,10100.0,49.4494,49.4582,49.3699,49.4582,10100.0
2015-07-24 15:00:00,55.99,56.01,55.93,55.99,16187.0,49.4406,49.4582,49.3876,49.4406,16187.0
2015-07-24 15:10:00,55.97,55.99,55.95,55.97,9050.0,49.4229,49.4406,49.4052,49.4229,9050.0
2015-07-24 15:20:00,55.96,55.99,55.88,55.88,19410.0,49.4141,49.4406,49.3434,49.3434,19410.0
2015-07-24 15:30:00,55.89,55.91,55.82,55.85,18385.0,49.3523,49.3699,49.2904,49.3169,18385.0
2015-07-24 15:40:00,55.85,55.92,55.83,55.87,24718.0,49.3169,49.3787,49.2993,49.3346,24718.0
2015-07-24 15:50:00,55.88,55.96,55.86,55.89,47432.0,49.3434,49.4141,49.3258,49.3523,47432.0
2015-07-27 09:30:00,55.95,56.24,55.81,56.19,95322.0,49.4052,49.6613,49.2816,49.6172,95322.0
2015-07-27 09:40:00,56.23,56.35,55.82,55.87,41766.0,49.6525,49.7584,49.2904,49.3346,41766.0
2015-07-27 09:50:00,55.93,56.07,55.9,55.92,12840.0,49.3876,49.5112,49.3611,49.3787,12840.0
2015-07-27 10:00:00,55.97,55.97,55.79,55.86,10135.0,49.4229,49.4229,49.264,49.3258,10135.0
2015-07-27 10:10:00,55.84,55.86,55.76,55.8,4319.0,49.3081,49.3258,49.2375,49.2728,4319.0
2015-07-27 10:20:00,55.81,55.83,55.64,55.66,16579.0,49.2816,49.2993,49.1315,49.1492,16579.0
2015-07-27 10:30:00,55.67,55.81,55.67,55.79,11776.0,49.158,49.2816,49.158,49.264,11776.0
2015-07-27 10:40:00,55.79,55.79,55.65,55.7,5591.0,49.264,49.264,49.1403,49.1845,5591.0
2015-07-27 10:50:00,55.67,55.75,55.63,55.72,11006.0,49.158,49.2286,49.1227,49.2021,11006.0
2015-07-27 11:00:00,55.72,55.76,55.67,55.73,8410.0,49.2021,49.2375,49.158,49.211,8410.0
2015-07-27 11:10:00,55.7,55.7,55.58,55.59,10683.0,49.1845,49.1845,49.0785,49.0873,10683.0
2015-07-27 11:20:00,55.6,55.66,55.47,55.6,11864.0,49.0962,49.1492,48.9814,49.0962,11864.0
2015-07-27 11:30:00,55.56,55.57,55.49,55.52,5250.0,49.0609,49.0697,48.999,49.0255,5250.0
2015-07-27 11:40:00,55.53,55.53,55.44,55.46,9650.0,49.0344,49.0344,48.9549,48.9726,9650.0
2015-07-27 11:50:00,55.44,55.54,55.43,55.5,12600.0,48.9549,49.0432,48.9461,49.0079,12600.0
2015-07-27 12:00:00,55.53,55.54,55.44,55.44,5404.0,49.0344,49.0432,48.9549,48.9549,5404.0
2015-07-27 12:10:00,55.45,55.46,55.37,55.45,8350.0,48.9637,48.9726,48.8931,48.9637,8350.0
2015-07-27 12:20:00,55.46,55.5,55.35,55.35,9000.0,48.9726,49.0079,48.8754,48.8754,9000.0
2015-07-27 12:30:00,55.35,55.38,55.27,55.35,13482.0,48.8754,48.9019,48.8048,48.8754,13482.0
2015-07-27 12:40:00,55.36,55.39,55.34,55.38,5758.0,48.8843,48.9107,48.8666,48.9019,5758.0
2015-07-27 12:50:00,55.34,55.36,55.31,55.32,5502.0,48.8666,48.8843,48.8401,48.8489,5502.0
2015-07-27 13:00:00,55.31,55.36,55.29,55.29,21177.0,48.8401,48.8843,48.8224,48.8224,21177.0
2015-07-27 13:10:00,55.31,55.33,55.27,55.28,8124.0,48.8401,48.8578,48.8048,48.8136,8124.0
2015-07-27 13:20:00,55.26,55.27,55.18,55.21,17566.0,48.7959,48.8048,48.7253,48.7518,17566.0
2015-07-27 13:30:00,55.21,55.21,55.14,55.2,19252.0,48.7518,48.7518,48.69,48.743,19252.0
2015-07-27 13:40:00,55.19,55.26,55.15,55.26,14079.0,48.7341,48.7959,48.6988,48.7959,14079.0
2015-07-27 13:50:00,55.23,55.28,55.15,55.15,11122.0,48.7695,48.8136,48.6988,48.6988,11122.0
2015-07-27 14:00:00,55.16,55.2,55.16,55.18,10900.0,48.7076,48.743,48.7076,48.7253,10900.0
2015-07-27 14:10:00,55.18,55.28,55.18,55.25,12184.0,48.7253,48.8136,48.7253,48.7871,12184.0
2015-07-27 14:20:00,55.25,55.25,55.17,55.2,6600.0,48.7871,48.7871,48.7165,48.743,6600.0
2015-07-27 14:30:00,55.2,55.25,55.16,55.24,10951.0,48.743,48.7871,48.7076,48.7783,10951.0
2015-07-27 14:40:00,55.24,55.25,55.2,55.21,9660.0,48.7783,48.7871,48.743,48.7518,9660.0
2015-07-27 14:50:00,55.22,55.23,55.18,55.18,9789.0,48.7606,48.7695,48.7253,48.7253,9789.0
2015-07-27 15:00:00,55.19,55.19,55.13,55.14,9453.0,48.7341,48.7341,48.6812,48.69,9453.0
2015-07-27 15:10:00,55.17,55.21,55.14,55.19,23193.0,48.7165,48.7518,48.69,48.7341,23193.0
2015-07-27 15:20:00,55.2,55.27,55.2,55.25,14195.0,48.743,48.8048,48.743,48.7871,14195.0
2015-07-27 15:30:00,55.25,55.25,55.15,55.16,22091.0,48.7871,48.7871,48.6988,48.7076,22091.0
2015-07-27 15:40:00,55.16,55.17,55.04,55.1,62284.0,48.7076,48.7165,48.6017,48.6547,62284.0
2015-07-27 15:50:00,55.1,55.16,55.07,55.15,49323.0,48.6547,48.7076,48.6282,48.6988,49323.0
2015-07-28 09:30:00,55.6,55.76,55.26,55.5,45129.0,49.0962,49.2375,48.7959,49.0079,45129.0
2015-07-28 09:40:00,55.45,55.57,55.31,55.34,12716.0,48.9637,49.0697,48.8401,48.8666,12716.0
2015-07-28 09:50:00,55.35,55.57,55.31,55.57,11307.0,48.8754,49.0697,48.8401,49.0697,11307.0
2015-07-28 10:00:00,55.55,55.57,55.22,55.25,11925.0,49.052,49.0697,48.7606,48.7871,11925.0
2015-07-28 10:10:00,55.26,55.49,55.23,55.32,17035.0,48.7959,48.999,48.7695,48.8489,17035.0
2015-07-28 10:20:00,55.29,55.47,55.29,55.38,18989.0,48.8224,48.9814,48.8224,48.9019,18989.0
2015-07-28 10:30:00,55.35,55.56,55.35,55.52,24352.0,48.8754,49.0609,48.8754,49.0255,24352.0
2015-07-28 10:40:00,55.52,55.65,55.51,55.63,19300.0,49.0255,49.1403,49.0167,49.1227,19300.0
2015-07-28 10:50:00,55.63,55.76,55.61,55.76,11546.0,49.1227,49.2375,49.105,49.2375,11546.0
2015-07-28 11:00:00,55.75,55.79,55.68,55.77,13714.0,49.2286,49.264,49.1668,49.2463,13714.0
2015-07-28 11:10:00,55.76,55.87,55.75,55.87,16044.0,49.2375,49.3346,49.2286,49.3346,16044.0
2015-07-28 11:20:00,55.88,56.04,55.88,56.03,18829.0,49.3434,49.4847,49.3434,49.4759,18829.0
2015-07-28 11:30:00,56.05,56.35,56.05,56.35,23533.0,49.4935,49.7584,49.4935,49.7584,23533.0
2015-07-28 11:40:00,56.35,56.52,56.35,56.52,30857.0,49.7584,49.9086,49.7584,49.9086,30857.0
2015-07-28 11:50:00,56.53,56.53,56.44,56.47,31214.0,49.9174,49.9174,49.8379,49.8644,31214.0
2015-07-28 12:00:00,56.46,56.51,56.41,56.49,20204.0,49.8556,49.8997,49.8114,49.8821,20204.0
2015-07-28 12:10:00,56.49,56.56,56.45,56.5,13520.0,49.8821,49.9439,49.8467,49.8909,13520.0
2015-07-28 12:20:00,56.51,56.55,56.43,56.44,35219.0,49.8997,49.9351,49.8291,49.8379,35219.0
2015-07-28 12:30:00,56.44,56.48,56.33,56.48,13204.0,49.8379,49.8732,49.7408,49.8732,13204.0
2015-07-28 12:40:00,56.48,56.6,56.47,56.54,15721.0,49.8732,49.9792,49.8644,49.9262,15721.0
2015-07-28 12:50:00,56.55,56.69,56.5,56.65,15850.0,49.9351,50.0587,49.8909,50.0234,15850.0
2015-07-28 13:00:00,56.65,56.7,56.58,56.66,14734.0,50.0234,50.0675,49.9615,50.0322,14734.0
2015-07-28 13:10:00,56.7,56.78,56.66,56.73,10897.0,50.0675,50.1381,50.0322,50.094,10897.0
2015-07-28 13:20:00,56.74,56.82,56.72,56.76,17397.0,50.1028,50.1735,50.0852,50.1205,17397.0
2015-07-28 13:30:00,56.75,56.78,56.66,56.75,12161.0,50.1117,50.1381,50.0322,50.1117,12161.0
2015-07-28 13:40:00,56.75,56.8,56.75,56.77,11689.0,50.1117,50.1558,50.1117,50.1293,11689.0
2015-07-28 13:50:00,56.8,56.8,56.69,56.76,10547.0,50.1558,50.1558,50.0587,50.1205,10547.0
2015-07-28 14:00:00,56.77,56.91,56.72,56.91,17414.0,50.1293,50.2529,50.0852,50.2529,17414.0
2015-07-28 14:10:00,56.88,56.99,56.88,56.91,14446.0,50.2264,50.3236,50.2264,50.2529,14446.0
2015-07-28 14:20:00,56.89,56.91,56.77,56.8,19948.0,50.2353,50.2529,50.1293,50.1558,19948.0
2015-07-28 14:30:00,56.8,56.85,56.74,56.83,17060.0,50.1558,50.2,50.1028,50.1823,17060.0
2015-07-28 14:40:00,56.82,56.85,56.63,56.66,25200.0,50.1735,50.2,50.0057,50.0322,25200.0
2015-07-28 14:50:00,56.66,56.72,56.65,56.68,22195.0,50.0322,50.0852,50.0234,50.0498,22195.0
2015-07-28 15:00:00,56.69,56.75,56.65,56.71,25305.0,50.0587,50.1117,50.0234,50.0763,25305.0
2015-07-28 15:10:00,56.71,56.74,56.65,56.69,36129.0,50.0763,50.1028,50.0234,50.0587,36129.0
2015-07-28 15:20:00,56.67,56.7,56.61,56.65,20717.0,50.041,50.0675,49.988,50.0234,20717.0
2015-07-28 15:30:00,56.65,56.75,56.64,56.65,32970.0,50.0234,50.1117,50.0145,50.0234,32970.0
2015-07-28 15:40:00,56.65,56.71,56.62,56.64,41265.0,50.0234,50.0763,49.9969,50.0145,41265.0
2015-07-28 15:50:00,56.63,56.74,56.6,56.72,90346.0,50.0057,50.1028,49.9792,50.0852,90346.0
2015-07-29 09:30:00,56.4,56.45,55.91,56.02,76919.0,49.8026,49.8467,49.3699,49.467,76919.0
2015-07-29 09:40:00,56.06,56.06,55.67,55.7,37904.0,49.5024,49.5024,49.158,49.1845,37904.0
2015-07-29 09:50:00,55.68,55.79,55.63,55.79,16521.0,49.1668,49.264,49.1227,49.264,16521.0
2015-07-29 10:00:00,55.8,55.81,55.71,55.8,20787.0,49.2728,49.2816,49.1933,49.2728,20787.0
2015-07-29 10:10:00,55.81,55.82,55.5,55.54,38852.0,49.2816,49.2904,49.0079,49.0432,38852.0
2015-07-29 10:20:00,55.59,55.6,55.32,55.36,36276.0,49.0873,49.0962,48.8489,48.8843,36276.0
2015-07-29 10:30:00,55.36,55.7,55.36,55.69,23871.0,48.8843,49.1845,48.8843,49.1756,23871.0
2015-07-29 10:40:00,55.69,55.82,55.64,55.82,26586.0,49.1756,49.2904,49.1315,49.2904,26586.0
2015-07-29 10:50:00,55.81,55.84,55.57,55.57,19713.0,49.2816,49.3081,49.0697,49.0697,19713.0
2015-07-29 11:00:00,55.57,55.71,55.54,55.62,26291.0,49.0697,49.1933,49.0432,49.1138,26291.0
2015-07-29 11:10:00,55.62,55.74,55.59,55.72,9580.0,49.1138,49.2198,49.0873,49.2021,9580.0
2015-07-29 11:20:00,55.77,55.81,55.73,55.75,9293.0,49.2463,49.2816,49.211,49.2286,9293.0
2015-07-29 11:30:00,55.72,55.74,55.65,55.74,10193.0,49.2021,49.2198,49.1403,49.2198,10193.0
2015-07-29 11:40:00,55.76,55.83,55.71,55.75,9340.0,49.2375,49.2993,49.1933,49.2286,9340.0
2015-07-29 11:50:00,55.74,55.74,55.63,55.66,12528.0,49.2198,49.2198,49.1227,49.1492,12528.0
2015-07-29 12:00:00,55.65,55.7,55.63,55.7,7100.0,49.1403,49.1845,49.1227,49.1845,7100.0
2015-07-29 12:10:00,55.7,55.78,55.67,55.67,10767.0,49.1845,49.2551,49.158,49.158,10767.0
2015-07-29 12:20:00,55.65,55.75,55.65,55.7,6270.0,49.1403,49.2286,49.1403,49.1845,6270.0
2015-07-29 12:30:00,55.7,55.73,55.66,55.72,11937.0,49.1845,49.211,49.1492,49.2021,11937.0
2015-07-29 12:40:00,55.74,55.79,55.72,55.72,5100.0,49.2198,49.264,49.2021,49.2021,5100.0
2015-07-29 12:50:00,55.72,55.74,55.6,55.66,10900.0,49.2021,49.2198,49.0962,49.1492,10900.0
2015-07-29 13:00:00,55.67,55.68,55.6,55.6,9600.0,49.158,49.1668,49.0962,49.0962,9600.0
2015-07-29 13:10:00,55.63,55.68,55.59,55.64,12979.0,49.1227,49.1668,49.0873,49.1315,12979.0
2015-07-29 13:20:00,55.63,55.63,55.55,55.55,9200.0,49.1227,49.1227,49.052,49.052,9200.0
2015-07-29 13:30:00,55.55,55.63,55.52,55.6,10549.0,49.052,49.1227,49.0255,49.0962,10549.0
2015-07-29 13:40:00,55.6,55.64,55.53,55.58,20349.0,49.0962,49.1315,49.0344,49.0785,20349.0
2015-07-29 13:50:00,55.59,55.61,55.53,55.61,17493.0,49.0873,49.105,49.0344,49.105,17493.0
2015-07-29 14:00:00,55.62,55.8,55.47,55.57,30600.0,49.1138,49.2728,48.9814,49.0697,30600.0
2015-07-29 14:10:00,55.54,55.68,55.53,55.64,13892.0,49.0432,49.1668,49.0344,49.1315,13892.0
2015-07-29 14:20:00,55.67,55.68,55.55,55.6,15130.0,49.158,49.1668,49.052,49.0962,15130.0
2015-07-29 14:30:00,55.62,55.72,55.6,55.66,24339.0,49.1138,49.2021,49.0962,49.1492,24339.0
2015-07-29 14:40:00,55.68,55.81,55.67,55.76,29159.0,49.1668,49.2816,49.158,49.2375,29159.0
2015-07-29 14:50:00,55.77,55.97,55.77,55.81,18856.0,49.2463,49.4229,49.2463,49.2816,18856.0
2015-07-29 15:00:00,55.81,55.99,55.8,55.94,29749.0,49.2816,49.4406,49.2728,49.3964,29749.0
2015-07-29 15:10:00,55.95,55.97,55.83,55.9,34919.0,49.4052,49.4229,49.2993,49.3611,34919.0
2015-07-29 15:20:00,55.9,55.98,55.87,55.93,24439.0,49.3611,49.4317,49.3346,49.3876,24439.0
2015-07-29 15:30:00,55.93,55.95,55.84,55.93,28146.0,49.3876,49.4052,49.3081,49.3876,28146.0
2015-07-29 15:40:00,55.93,55.99,55.85,55.85,60353.0,49.3876,49.4406,49.3169,49.3169,60353.0
2015-07-29 15:50:00,55.87,55.99,55.87,55.9,103116.0,49.3346,49.4406,49.3346,49.3611,103116.0
2015-07-30 09:30:00,55.0,55.56,55.0,55.4,71978.0,48.5664,49.0609,48.5664,48.9196,71978.0
2015-07-30 09:40:00,55.43,55.43,55.29,55.36,28532.0,48.9461,48.9461,48.8224,48.8843,28532.0
2015-07-30 09:50:00,55.39,55.56,55.31,55.55,10686.0,48.9107,49.0609,48.8401,49.052,10686.0
2015-07-30 10:00:00,55.53,55.66,55.48,55.52,23161.0,49.0344,49.1492,48.9902,49.0255,23161.0
2015-07-30 10:10:00,55.52,55.55,55.43,55.46,26880.0,49.0255,49.052,48.9461,48.9726,26880.0
2015-07-30 10:20:00,55.45,55.53,55.43,55.52,33919.0,48.9637,49.0344,48.9461,49.0255,33919.0
2015-07-30 10:30:00,55.5,55.54,55.38,55.4,33835.0,49.0079,49.0432,48.9019,48.9196,33835.0
2015-07-30 10:40:00,55.41,55.69,55.41,55.66,14005.0,48.9284,49.1756,48.9284,49.1492,14005.0
2015-07-30 10:50:00,55.66,55.88,55.55,55.56,15517.0,49.1492,49.3434,49.052,49.0609,15517.0
2015-07-30 11:00:00,55.56,55.56,55.41,55.43,11435.0,49.0609,49.0609,48.9284,48.9461,11435.0
2015-07-30 11:10:00,55.44,55.51,55.41,55.43,15857.0,48.9549,49.0167,48.9284,48.9461,15857.0
2015-07-30 11:20:00,55.43,55.49,55.37,55.49,15615.0,48.9461,48.999,48.8931,48.999,15615.0
2015-07-30 11:30:00,55.49,55.52,55.39,55.47,12147.0,48.999,49.0255,48.9107,48.9814,12147.0
2015-07-30 11:40:00,55.47,55.53,55.45,55.48,16003.0,48.9814,49.0344,48.9637,48.9902,16003.0
2015-07-30 11:50:00,55.48,55.57,55.48,55.57,21735.0,48.9902,49.0697,48.9902,49.0697,21735.0
2015-07-30 12:00:00,55.57,55.78,55.57,55.71,11688.0,49.0697,49.2551,49.0697,49.1933,11688.0
2015-07-30 12:10:00,55.72,55.84,55.72,55.82,9905.0,49.2021,49.3081,49.2021,49.2904,9905.0
2015-07-30 12:20:00,55.82,56.06,55.82,56.0,9854.0,49.2904,49.5024,49.2904,49.4494,9854.0
2015-07-30 12:30:00,55.97,55.97,55.78,55.83,12482.0,49.4229,49.4229,49.2551,49.2993,12482.0
2015-07-30 12:40:00,55.84,56.02,55.84,55.95,6753.0,49.3081,49.467,49.3081,49.4052,6753.0
2015-07-30 12:50:00,55.99,56.13,55.98,56.04,10725.0,49.4406,49.5642,49.4317,49.4847,10725.0
2015-07-30 13:00:00,56.03,56.06,55.93,56.06,13204.0,49.4759,49.5024,49.3876,49.5024,13204.0
2015-07-30 13:10:00,56.09,56.21,56.07,56.18,8004.0,49.5289,49.6348,49.5112,49.6083,8004.0
2015-07-30 13:20:00,56.19,56.22,56.1,56.12,28259.0,49.6172,49.6437,49.5377,49.5554,28259.0
2015-07-30 13:30:00,56.12,56.15,55.96,55.96,18452.0,49.5554,49.5818,49.4141,49.4141,18452.0
2015-07-30 13:40:00,55.97,56.09,55.97,56.09,18123.0,49.4229,49.5289,49.4229,49.5289,18123.0
2015-07-30 13:50:00,56.12,56.17,56.08,56.16,17163.0,49.5554,49.5995,49.52,49.5907,17163.0
2015-07-30 14:00:00,56.18,56.21,56.08,56.11,34840.0,49.6083,49.6348,49.52,49.5465,34840.0
2015-07-30 14:10:00,56.11,56.12,55.97,56.0,52447.0,49.5465,49.5554,49.4229,49.4494,52447.0
2015-07-30 14:20:00,56.01,56.13,56.0,56.12,19158.0,49.4582,49.5642,49.4494,49.5554,19158.0
2015-07-30 14:30:00,56.12,56.14,56.06,56.08,20434.0,49.5554,49.573,49.5024,49.52,20434.0
2015-07-30 14:40:00,56.09,56.19,56.03,56.14,22404.0,49.5289,49.6172,49.4759,49.573,22404.0
2015-07-30 14:50:00,56.15,56.26,56.15,56.21,13324.0,49.5818,49.679,49.5818,49.6348,13324.0
2015-07-30 15:00:00,56.22,56.24,56.05,56.11,32823.0,49.6437,49.6613,49.4935,49.5465,32823.0
2015-07-30 15:10:00,56.1,56.18,56.08,56.14,51018.0,49.5377,49.6083,49.52,49.573,51018.0
2015-07-30 15:20:00,56.15,56.23,56.11,56.21,29476.0,49.5818,49.6525,49.5465,49.6348,29476.0
2015-07-30 15:30:00,56.19,56.19,56.07,56.13,32997.0,49.6172,49.6172,49.5112,49.5642,32997.0
2015-07-30 15:40:00,56.15,56.23,56.14,56.2,36937.0,49.5818,49.6525,49.573,49.626,36937.0
2015-07-30 15:50:00,56.19,56.2,56.07,56.14,77703.0,49.6172,49.626,49.5112,49.573,77703.0
2015-07-31 09:30:00,56.5,57.79,56.5,57.52,162723.0,49.8909,51.03,49.8909,50.7916,162723.0
2015-07-31 09:40:00,57.45,57.65,57.06,57.31,63091.0,50.7298,50.9064,50.3854,50.6062,63091.0
2015-07-31 09:50:00,57.31,58.52,57.29,58.51,243482.0,50.6062,51.6746,50.5885,51.6658,243482.0
2015-07-31 10:00:00,58.46,58.46,58.01,58.17,53076.0,51.6216,51.6216,51.2243,51.3656,53076.0
2015-07-31 10:10:00,58.24,58.57,58.19,58.45,41316.0,51.4274,51.7188,51.3832,51.6128,41316.0
2015-07-31 10:20:00,58.46,58.6,58.42,58.55,51199.0,51.6216,51.7453,51.5863,51.7011,51199.0
2015-07-31 10:30:00,58.57,58.82,58.43,58.67,49639.0,51.7188,51.9395,51.5951,51.8071,49639.0
2015-07-31 10:40:00,58.67,58.71,58.18,58.34,66174.0,51.8071,51.8424,51.3744,51.5157,66174.0
2015-07-31 10:50:00,58.34,58.56,58.25,58.4,29737.0,51.5157,51.7099,51.4362,51.5686,29737.0
2015-07-31 11:00:00,58.4,58.53,58.15,58.18,36900.0,51.5686,51.6834,51.3479,51.3744,36900.0
2015-07-31 11:10:00,58.15,58.42,57.83,58.42,26023.0,51.3479,51.5863,51.0653,51.5863,26023.0
2015-07-31 11:20:00,58.43,58.43,58.24,58.29,35019.0,51.5951,51.5951,51.4274,51.4715,35019.0
2015-07-31 11:30:00,58.3,58.3,58.03,58.06,37727.0,51.4803,51.4803,51.2419,51.2684,37727.0
2015-07-31 11:40:00,58.07,58.1,57.87,57.88,39970.0,51.2772,51.3037,51.1006,51.1095,39970.0
2015-07-31 11:50:00,57.91,58.19,57.87,58.19,14003.0,51.136,51.3832,51.1006,51.3832,14003.0
2015-07-31 12:00:00,58.21,58.25,58.0,58.0,15495.0,51.4009,51.4362,51.2154,51.2154,15495.0
2015-07-31 12:10:00,58.0,58.25,57.95,58.14,15452.0,51.2154,51.4362,51.1713,51.3391,15452.0
2015-07-31 12:20:00,58.16,58.31,58.12,58.12,15472.0,51.3567,51.4892,51.3214,51.3214,15472.0
2015-07-31 12:30:00,58.15,58.19,57.99,58.09,12867.0,51.3479,51.3832,51.2066,51.2949,12867.0
2015-07-31 12:40:00,58.06,58.16,58.05,58.05,11975.0,51.2684,51.3567,51.2596,51.2596,11975.0
2015-07-31 12:50:00,58.06,58.19,58.06,58.17,12875.0,51.2684,51.3832,51.2684,51.3656,12875.0
2015-07-31 13:00:00,58.19,58.28,58.17,58.21,18125.0,51.3832,51.4627,51.3656,51.4009,18125.0
2015-07-31 13:10:00,58.19,58.35,58.18,58.34,20191.0,51.3832,51.5245,51.3744,51.5157,20191.0
2015-07-31 13:20:00,58.32,58.38,58.3,58.38,31352.0,51.498,51.551,51.4803,51.551,31352.0
2015-07-31 13:30:00,58.39,58.39,58.18,58.19,32703.0,51.5598,51.5598,51.3744,51.3832,32703.0
2015-07-31 13:40:00,58.17,58.32,58.13,58.23,23957.0,51.3656,51.498,51.3302,51.4185,23957.0
2015-07-31 13:50:00,58.25,58.45,58.24,58.41,19935.0,51.4362,51.6128,51.4274,51.5775,19935.0
2015-07-31 14:00:00,58.41,58.41,58.15,58.26,31623.0,51.5775,51.5775,51.3479,51.445,31623.0
2015-07-31 14:10:00,58.25,58.33,58.13,58.22,17382.0,51.4362,51.5068,51.3302,51.4097,17382.0
2015-07-31 14:20:00,58.22,58.23,58.09,58.21,20834.0,51.4097,51.4185,51.2949,51.4009,20834.0
2015-07-31 14:30:00,58.21,58.39,58.15,58.23,27024.0,51.4009,51.5598,51.3479,51.4185,27024.0
2015-07-31 14:40:00,58.21,58.33,58.06,58.2,28291.0,51.4009,51.5068,51.2684,51.392,28291.0
2015-07-31 14:50:00,58.22,58.33,58.2,58.28,34130.0,51.4097,51.5068,51.392,51.4627,34130.0
2015-07-31 15:00:00,58.27,58.27,57.92,57.94,34412.0,51.4539,51.4539,51.1448,51.1625,34412.0
2015-07-31 15:10:00,57.93,57.98,57.76,57.82,38489.0,51.1536,51.1978,51.0035,51.0565,38489.0
2015-07-31 15:20:00,57.83,57.85,57.76,57.79,37187.0,51.0653,51.083,51.0035,51.03,37187.0
2015-07-31 15:30:00,57.81,57.95,57.79,57.94,40113.0,51.0477,51.1713,51.03,51.1625,40113.0
2015-07-31 15:40:00,57.93,58.05,57.88,57.94,71151.0,51.1536,51.2596,51.1095,51.1625,71151.0
2015-07-31 15:50:00,57.93,57.97,57.77,57.96,137149.0,51.1536,51.1889,51.0123,51.1801,137149.0
2015-08-03 09:30:00,57.69,57.99,57.4,57.53,70867.0,50.9417,51.2066,50.6856,50.8004,70867.0
2015-08-03 09:40:00,57.53,57.88,57.53,57.69,31234.0,50.8004,51.1095,50.8004,50.9417,31234.0
2015-08-03 09:50:00,57.7,57.72,57.6,57.62,28267.0,50.9505,50.9682,50.8622,50.8799,28267.0
2015-08-03 10:00:00,57.62,57.62,57.48,57.52,35678.0,50.8799,50.8799,50.7563,50.7916,35678.0
2015-08-03 10:10:00,57.52,57.58,57.33,57.36,45773.0,50.7916,50.8446,50.6238,50.6503,45773.0
2015-08-03 10:20:00,57.35,57.36,57.11,57.19,26654.0,50.6415,50.6503,50.4295,50.5002,26654.0
2015-08-03 10:30:00,57.19,57.22,56.91,56.92,24767.0,50.5002,50.5267,50.2529,50.2618,24767.0
2015-08-03 10:40:00,56.89,56.91,56.86,56.88,22209.0,50.2353,50.2529,50.2088,50.2264,22209.0
2015-08-03 10:50:00,56.89,56.89,56.67,56.68,19196.0,50.2353,50.2353,50.041,50.0498,19196.0
2015-08-03 11:00:00,56.68,56.71,56.57,56.58,24316.0,50.0498,50.0763,49.9527,49.9615,24316.0
2015-08-03 11:10:00,56.58,56.59,56.5,56.54,19016.0,49.9615,49.9704,49.8909,49.9262,19016.0
2015-08-03 11:20:00,56.52,56.55,56.45,56.46,17676.0,49.9086,49.9351,49.8467,49.8556,17676.0
2015-08-03 11:30:00,56.46,56.52,56.36,56.4,26768.0,49.8556,49.9086,49.7673,49.8026,26768.0
2015-08-03 11:40:00,56.37,56.4,56.24,56.24,18989.0,49.7761,49.8026,49.6613,49.6613,18989.0
2015-08-03 11:50:00,56.23,56.27,56.11,56.12,18259.0,49.6525,49.6878,49.5465,49.5554,18259.0
2015-08-03 12:00:00,56.14,56.15,56.06,56.13,22951.0,49.573,49.5818,49.5024,49.5642,22951.0
2015-08-03 12:10:00,56.13,56.18,56.04,56.08,25868.0,49.5642,49.6083,49.4847,49.52,25868.0
2015-08-03 12:20:00,56.05,56.08,56.02,56.03,18415.0,49.4935,49.52,49.467,49.4759,18415.0
2015-08-03 12:30:00,56.03,56.03,55.88,55.92,29341.0,49.4759,49.4759,49.3434,49.3787,29341.0
2015-08-03 12:40:00,55.92,55.92,55.77,55.78,15234.0,49.3787,49.3787,49.2463,49.2551,15234.0
2015-08-03 12:50:00,55.78,55.8,55.68,55.73,23949.0,49.2551,49.2728,49.1668,49.211,23949.0
2015-08-03 13:00:00,55.71,55.76,55.59,55.6,14129.0,49.1933,49.2375,49.0873,49.0962,14129.0
2015-08-03 13:10:00,55.6,55.63,55.56,55.57,8270.0,49.0962,49.1227,49.0609,49.0697,8270.0
2015-08-03 13:20:00,55.55,55.58,55.51,55.51,15737.0,49.052,49.0785,49.0167,49.0167,15737.0
2015-08-03 13:30:00,55.51,55.51,55.36,55.37,31515.0,49.0167,49.0167,48.8843,48.8931,31515.0
2015-08-03 13:40:00,55.37,55.37,55.27,55.34,23460.0,48.8931,48.8931,48.8048,48.8666,23460.0
2015-08-03 13:50:00,55.33,55.69,55.33,55.66,32483.0,48.8578,49.1756,48.8578,49.1492,32483.0
2015-08-03 14:00:00,55.67,55.67,55.43,55.43,17092.0,49.158,49.158,48.9461,48.9461,17092.0
2015-08-03 14:10:00,55.42,55.48,55.35,55.4,25358.0,48.9372,48.9902,48.8754,48.9196,25358.0
2015-08-03 14:20:00,55.38,55.38,55.25,55.32,37800.0,48.9019,48.9019,48.7871,48.8489,37800.0
2015-08-03 14:30:00,55.31,55.43,55.3,55.43,35859.0,48.8401,48.9461,48.8313,48.9461,35859.0
2015-08-03 14:40:00,55.43,55.46,55.22,55.25,26472.0,48.9461,48.9726,48.7606,48.7871,26472.0
2015-08-03 14:50:00,55.26,55.34,55.21,55.25,18373.0,48.7959,48.8666,48.7518,48.7871,18373.0
2015-08-03 15:00:00,55.26,55.28,55.2,55.21,48962.0,48.7959,48.8136,48.743,48.7518,48962.0
2015-08-03 15:10:00,55.21,55.39,55.2,55.39,29838.0,48.7518,48.9107,48.743,48.9107,29838.0
2015-08-03 15:20:00,55.37,55.52,55.35,55.45,29052.0,48.8931,49.0255,48.8754,48.9637,29052.0
2015-08-03 15:30:00,55.42,55.45,55.4,55.44,22687.0,48.9372,48.9637,48.9196,48.9549,22687.0
2015-08-03 15:40:00,55.44,55.48,55.4,55.48,30106.0,48.9549,48.9902,48.9196,48.9902,30106.0
2015-08-03 15:50:00,55.47,55.5,55.39,55.39,137335.0,48.9814,49.0079,48.9107,48.9107,137335.0
2015-08-04 09:30:00,56.78,57.04,56.66,56.66,69704.0,50.1381,50.3677,50.0322,50.0322,69704.0
2015-08-04 09:40:00,56.66,56.71,56.35,56.4,60562.0,50.0322,50.0763,49.7584,49.8026,60562.0
2015-08-04 09:50:00,56.4,56.54,56.38,56.49,27288.0,49.8026,49.9262,49.7849,49.8821,27288.0
2015-08-04 10:00:00,56.48,56.48,56.28,56.31,26212.0,49.8732,49.8732,49.6966,49.7231,26212.0
2015-08-04 10:10:00,56.32,56.33,56.05,56.08,36419.0,49.732,49.7408,49.4935,49.52,36419.0
2015-08-04 10:20:00,56.07,56.17,56.07,56.12,22794.0,49.5112,49.5995,49.5112,49.5554,22794.0
2015-08-04 10:30:00,56.11,56.11,55.98,56.03,17420.0,49.5465,49.5465,49.4317,49.4759,17420.0
2015-08-04 10:40:00,56.03,56.05,55.91,55.95,19646.0,49.4759,49.4935,49.3699,49.4052,19646.0
2015-08-04 10:50:00,55.92,55.96,55.77,55.83,13270.0,49.3787,49.4141,49.2463,49.2993,13270.0
2015-08-04 11:00:00,55.84,55.9,55.73,55.79,26295.0,49.3081,49.3611,49.211,49.264,26295.0
2015-08-04 11:10:00,55.74,55.77,55.66,55.69,23510.0,49.2198,49.2463,49.1492,49.1756,23510.0
2015-08-04 11:20:00,55.7,55.72,55.65,55.66,18437.0,49.1845,49.2021,49.1403,49.1492,18437.0
2015-08-04 11:30:00,55.66,55.67,55.53,55.65,24270.0,49.1492,49.158,49.0344,49.1403,24270.0
2015-08-04 11:40:00,55.67,55.77,55.63,55.67,21905.0,49.158,49.2463,49.1227,49.158,21905.0
2015-08-04 11:50:00,55.67,55.69,55.6,55.63,19367.0,49.158,49.1756,49.0962,49.1227,19367.0
2015-08-04 12:00:00,55.62,55.75,55.6,55.68,16913.0,49.1138,49.2286,49.0962,49.1668,16913.0
2015-08-04 12:10:00,55.7,55.79,55.7,55.75,13682.0,49.1845,49.264,49.1845,49.2286,13682.0
2015-08-04 12:20:00,55.74,55.75,55.65,55.69,29260.0,49.2198,49.2286,49.1403,49.1756,29260.0
2015-08-04 12:30:00,55.69,55.8,55.69,55.8,8940.0,49.1756,49.2728,49.1756,49.2728,8940.0
2015-08-04 12:40:00,55.79,55.82,55.74,55.82,11423.0,49.264,49.2904,49.2198,49.2904,11423.0
2015-08-04 12:50:00,55.82,55.83,55.62,55.65,15664.0,49.2904,49.2993,49.1138,49.1403,15664.0
2015-08-04 13:00:00,55.63,55.71,55.57,55.71,14719.0,49.1227,49.1933,49.0697,49.1933,14719.0
2015-08-04 13:10:00,55.72,55.77,55.62,55.72,11888.0,49.2021,49.2463,49.1138,49.2021,11888.0
2015-08-04 13:20:00,55.74,55.94,55.74,55.88,17451.0,49.2198,49.3964,49.2198,49.3434,17451.0
2015-08-04 13:30:00,55.88,55.96,55.81,55.82,16392.0,49.3434,49.4141,49.2816,49.2904,16392.0
2015-08-04 13:40:00,55.82,55.86,55.74,55.74,21733.0,49.2904,49.3258,49.2198,49.2198,21733.0
2015-08-04 13:50:00,55.71,55.91,55.7,55.91,48505.0,49.1933,49.3699,49.1845,49.3699,48505.0
2015-08-04 14:00:00,55.91,56.0,55.87,55.9,19470.0,49.3699,49.4494,49.3346,49.3611,19470.0
2015-08-04 14:10:00,55.87,56.02,55.79,56.01,26890.0,49.3346,49.467,49.264,49.4582,26890.0
2015-08-04 14:20:00,55.99,56.02,55.89,55.93,24329.0,49.4406,49.467,49.3523,49.3876,24329.0
2015-08-04 14:30:00,55.94,56.0,55.9,55.9,41846.0,49.3964,49.4494,49.3611,49.3611,41846.0
2015-08-04 14:40:00,55.91,56.06,55.86,56.02,56917.0,49.3699,49.5024,49.3258,49.467,56917.0
2015-08-04 14:50:00,56.02,56.08,55.87,55.91,29881.0,49.467,49.52,49.3346,49.3699,29881.0
2015-08-04 15:00:00,55.93,55.93,55.85,55.91,23454.0,49.3876,49.3876,49.3169,49.3699,23454.0
2015-08-04 15:10:00,55.91,55.91,55.77,55.85,27097.0,49.3699,49.3699,49.2463,49.3169,27097.0
2015-08-04 15:20:00,55.85,55.9,55.81,55.85,32038.0,49.3169,49.3611,49.2816,49.3169,32038.0
2015-08-04 15:30:00,55.85,55.89,55.8,55.83,40164.0,49.3169,49.3523,49.2728,49.2993,40164.0
2015-08-04 15:40:00,55.81,55.86,55.79,55.83,78306.0,49.2816,49.3258,49.264,49.2993,78306.0
2015-08-04 15:50:00,55.82,55.92,55.79,55.89,120709.0,49.2904,49.3787,49.264,49.3523,120709.0
2015-08-05 09:30:00,55.98,56.09,55.82,55.9,37092.0,49.4317,49.5289,49.2904,49.3611,37092.0
2015-08-05 09:40:00,55.84,55.97,55.6,55.85,9293.0,49.3081,49.4229,49.0962,49.3169,9293.0
2015-08-05 09:50:00,55.87,55.87,55.61,55.75,10383.0,49.3346,49.3346,49.105,49.2286,10383.0
2015-08-05 10:00:00,55.79,55.83,55.67,55.67,13139.0,49.264,49.2993,49.158,49.158,13139.0
2015-08-05 10:10:00,55.66,55.66,55.49,55.58,13729.0,49.1492,49.1492,48.999,49.0785,13729.0
2015-08-05 10:20:00,55.59,55.63,55.53,55.58,4500.0,49.0873,49.1227,49.0344,49.0785,4500.0
2015-08-05 10:30:00,55.6,55.63,55.5,55.61,14576.0,49.0962,49.1227,49.0079,49.105,14576.0
2015-08-05 10:40:00,55.6,55.66,55.51,55.52,12881.0,49.0962,49.1492,49.0167,49.0255,12881.0
2015-08-05 10:50:00,55.53,55.59,55.5,55.5,10719.0,49.0344,49.0873,49.0079,49.0079,10719.0
2015-08-05 11:00:00,55.48,55.52,55.42,55.42,10830.0,48.9902,49.0255,48.9372,48.9372,10830.0
2015-08-05 11:10:00,55.42,55.52,55.42,55.49,11534.0,48.9372,49.0255,48.9372,48.999,11534.0
2015-08-05 11:20:00,55.49,55.51,55.45,55.5,11133.0,48.999,49.0167,48.9637,49.0079,11133.0
2015-08-05 11:30:00,55.5,55.51,55.39,55.4,11869.0,49.0079,49.0167,48.9107,48.9196,11869.0
2015-08-05 11:40:00,55.42,55.48,55.41,55.44,8554.0,48.9372,48.9902,48.9284,48.9549,8554.0
2015-08-05 11:50:00,55.44,55.44,55.35,55.35,12339.0,48.9549,48.9549,48.8754,48.8754,12339.0
2015-08-05 12:00:00,55.35,55.42,55.35,55.35,6897.0,48.8754,48.9372,48.8754,48.8754,6897.0
2015-08-05 12:10:00,55.35,55.38,55.23,55.29,7000.0,48.8754,48.9019,48.7695,48.8224,7000.0
2015-08-05 12:20:00,55.29,55.36,55.23,55.27,4400.0,48.8224,48.8843,48.7695,48.8048,4400.0
2015-08-05 12:30:00,55.3,55.38,55.27,55.36,11630.0,48.8313,48.9019,48.8048,48.8843,11630.0
2015-08-05 12:40:00,55.37,55.5,55.28,55.49,18798.0,48.8931,49.0079,48.8136,48.999,18798.0
2015-08-05 12:50:00,55.49,55.61,55.46,55.56,11376.0,48.999,49.105,48.9726,49.0609,11376.0
2015-08-05 13:00:00,55.55,55.59,55.47,55.54,18656.0,49.052,49.0873,48.9814,49.0432,18656.0
2015-08-05 13:10:00,55.5,55.53,55.46,55.49,20885.0,49.0079,49.0344,48.9726,48.999,20885.0
2015-08-05 13:20:00,55.46,55.53,55.46,55.5,17164.0,48.9726,49.0344,48.9726,49.0079,17164.0
2015-08-05 13:30:00,55.52,55.64,55.5,55.57,18500.0,49.0255,49.1315,49.0079,49.0697,18500.0
2015-08-05 13:40:00,55.58,55.61,55.56,55.6,16979.0,49.0785,49.105,49.0609,49.0962,16979.0
2015-08-05 13:50:00,55.6,55.64,55.56,55.63,12952.0,49.0962,49.1315,49.0609,49.1227,12952.0
2015-08-05 14:00:00,55.62,55.64,55.55,55.6,33044.0,49.1138,49.1315,49.052,49.0962,33044.0
2015-08-05 14:10:00,55.61,55.67,55.54,55.62,40722.0,49.105,49.158,49.0432,49.1138,40722.0
2015-08-05 14:20:00,55.63,55.68,55.62,55.62,19645.0,49.1227,49.1668,49.1138,49.1138,19645.0
2015-08-05 14:30:00,55.63,55.66,55.62,55.64,5740.0,49.1227,49.1492,49.1138,49.1315,5740.0
2015-08-05 14:40:00,55.63,55.63,55.52,55.6,8601.0,49.1227,49.1227,49.0255,49.0962,8601.0
2015-08-05 14:50:00,55.6,55.61,55.55,55.56,5006.0,49.0962,49.105,49.052,49.0609,5006.0
2015-08-05 15:00:00,55.59,55.63,55.55,55.61,9900.0,49.0873,49.1227,49.052,49.105,9900.0
2015-08-05 15:10:00,55.62,55.64,55.52,55.53,14449.0,49.1138,49.1315,49.0255,49.0344,14449.0
2015-08-05 15:20:00,55.54,55.58,55.53,55.53,14000.0,49.0432,49.0785,49.0344,49.0344,14000.0
2015-08-05 15:30:00,55.53,55.56,55.45,55.53,33329.0,49.0344,49.0609,48.9637,49.0344,33329.0
2015-08-05 15:40:00,55.52,55.65,55.47,55.63,69021.0,49.0255,49.1403,48.9814,49.1227,69021.0
2015-08-05 15:50:00,55.63,55.63,55.53,55.56,55332.0,49.1227,49.1227,49.0344,49.0609,55332.0
2015-08-06 09:30:00,55.86,56.31,55.62,55.87,21932.0,49.3258,49.7231,49.1138,49.3346,21932.0
2015-08-06 09:40:00,55.83,55.83,55.62,55.7,11996.0,49.2993,49.2993,49.1138,49.1845,11996.0
2015-08-06 09:50:00,55.7,55.72,55.4,55.41,8570.0,49.1845,49.2021,48.9196,48.9284,8570.0
2015-08-06 10:00:00,55.42,55.54,55.36,55.41,16902.0,48.9372,49.0432,48.8843,48.9284,16902.0
2015-08-06 10:10:00,55.43,55.44,55.15,55.15,14405.0,48.9461,48.9549,48.6988,48.6988,14405.0
2015-08-06 10:20:00,55.13,55.19,55.05,55.05,11873.0,48.6812,48.7341,48.6105,48.6105,11873.0
2015-08-06 10:30:00,55.02,55.13,54.91,55.09,35666.0,48.584,48.6812,48.4869,48.6458,35666.0
2015-08-06 10:40:00,55.1,55.27,55.1,55.23,11356.0,48.6547,48.8048,48.6547,48.7695,11356.0
2015-08-06 10:50:00,55.2,55.22,55.14,55.18,10968.0,48.743,48.7606,48.69,48.7253,10968.0
2015-08-06 11:00:00,55.17,55.17,55.01,55.06,21447.0,48.7165,48.7165,48.5752,48.6193,21447.0
2015-08-06 11:10:00,55.07,55.08,54.91,54.92,16715.0,48.6282,48.637,48.4869,48.4957,16715.0
2015-08-06 11:20:00,54.89,55.0,54.77,54.8,15767.0,48.4692,48.5664,48.3633,48.3898,15767.0
2015-08-06 11:30:00,54.8,54.82,54.66,54.66,18755.0,48.3898,48.4074,48.2661,48.2661,18755.0
2015-08-06 11:40:00,54.66,54.75,54.59,54.75,12557.0,48.2661,48.3456,48.2043,48.3456,12557.0
2015-08-06 11:50:00,54.75,54.75,54.4,54.4,22258.0,48.3456,48.3456,48.0365,48.0365,22258.0
2015-08-06 12:00:00,54.4,54.67,54.38,54.64,20263.0,48.0365,48.275,48.0189,48.2485,20263.0
2015-08-06 12:10:00,54.65,54.69,54.42,54.47,11668.0,48.2573,48.2926,48.0542,48.0984,11668.0
2015-08-06 12:20:00,54.48,54.63,54.48,54.55,19862.0,48.1072,48.2396,48.1072,48.169,19862.0
2015-08-06 12:30:00,54.55,54.56,54.48,54.51,4798.0,48.169,48.1778,48.1072,48.1337,4798.0
2015-08-06 12:40:00,54.49,54.59,54.48,54.5,15903.0,48.116,48.2043,48.1072,48.1249,15903.0
2015-08-06 12:50:00,54.48,54.48,54.35,54.4,7170.0,48.1072,48.1072,47.9924,48.0365,7170.0
2015-08-06 13:00:00,54.42,54.53,54.4,54.51,6381.0,48.0542,48.1513,48.0365,48.1337,6381.0
2015-08-06 13:10:00,54.5,54.59,54.5,54.55,15724.0,48.1249,48.2043,48.1249,48.169,15724.0
2015-08-06 13:20:00,54.55,54.61,54.5,54.6,16899.0,48.169,48.222,48.1249,48.2132,16899.0
2015-08-06 13:30:00,54.6,54.72,54.57,54.57,7585.0,48.2132,48.3191,48.1867,48.1867,7585.0
2015-08-06 13:40:00,54.6,54.66,54.54,54.6,7203.0,48.2132,48.2661,48.1602,48.2132,7203.0
2015-08-06 13:50:00,54.59,54.62,54.57,54.58,11268.0,48.2043,48.2308,48.1867,48.1955,11268.0
2015-08-06 14:00:00,54.57,54.61,54.5,54.54,12984.0,48.1867,48.222,48.1249,48.1602,12984.0
2015-08-06 14:10:00,54.56,54.63,54.55,54.59,6940.0,48.1778,48.2396,48.169,48.2043,6940.0
2015-08-06 14:20:00,54.61,54.82,54.6,54.82,23354.0,48.222,48.4074,48.2132,48.4074,23354.0
2015-08-06 14:30:00,54.84,54.91,54.77,54.81,22631.0,48.4251,48.4869,48.3633,48.3986,22631.0
2015-08-06 14:40:00,54.83,54.89,54.79,54.8,13249.0,48.4162,48.4692,48.3809,48.3898,13249.0
2015-08-06 14:50:00,54.8,54.81,54.7,54.78,14981.0,48.3898,48.3986,48.3015,48.3721,14981.0
2015-08-06 15:00:00,54.78,54.81,54.76,54.81,14979.0,48.3721,48.3986,48.3544,48.3986,14979.0
2015-08-06 15:10:00,54.79,54.83,54.69,54.78,41077.0,48.3809,48.4162,48.2926,48.3721,41077.0
2015-08-06 15:20:00,54.79,54.83,54.72,54.75,21692.0,48.3809,48.4162,48.3191,48.3456,21692.0
2015-08-06 15:30:00,54.76,54.83,54.7,54.79,26654.0,48.3544,48.4162,48.3015,48.3809,26654.0
2015-08-06 15:40:00,54.79,54.87,54.77,54.86,59463.0,48.3809,48.4516,48.3633,48.4427,59463.0
2015-08-06 15:50:00,54.85,54.89,54.78,54.82,79589.0,48.4339,48.4692,48.3721,48.4074,79589.0
2015-08-07 09:30:00,54.86,55.13,54.57,54.57,16883.0,48.4427,48.6812,48.1867,48.1867,16883.0
2015-08-07 09:40:00,54.65,54.69,54.4,54.49,13050.0,48.2573,48.2926,48.0365,48.116,13050.0
2015-08-07 09:50:00,54.49,54.69,54.43,54.61,8550.0,48.116,48.2926,48.063,48.222,8550.0
2015-08-07 10:00:00,54.6,54.61,54.38,54.53,9185.0,48.2132,48.222,48.0189,48.1513,9185.0
2015-08-07 10:10:00,54.52,54.53,54.32,54.37,14258.0,48.1425,48.1513,47.9659,48.0101,14258.0
2015-08-07 10:20:00,54.37,54.38,54.07,54.2,23347.0,48.0101,48.0189,47.7451,47.8599,23347.0
2015-08-07 10:30:00,54.17,54.22,54.01,54.13,22365.0,47.8335,47.8776,47.6922,47.7981,22365.0
2015-08-07 10:40:00,54.13,54.26,54.09,54.2,33566.0,47.7981,47.9129,47.7628,47.8599,33566.0
2015-08-07 10:50:00,54.24,54.3,54.06,54.12,28300.0,47.8953,47.9482,47.7363,47.7893,28300.0
2015-08-07 11:00:00,54.09,54.29,54.04,54.17,14687.0,47.7628,47.9394,47.7187,47.8335,14687.0
2015-08-07 11:10:00,54.18,54.2,54.01,54.11,12075.0,47.8423,47.8599,47.6922,47.7805,12075.0
2015-08-07 11:20:00,54.11,54.29,54.11,54.26,16356.0,47.7805,47.9394,47.7805,47.9129,16356.0
2015-08-07 11:30:00,54.26,54.29,54.1,54.14,15094.0,47.9129,47.9394,47.7716,47.807,15094.0
2015-08-07 11:40:00,54.15,54.23,54.14,54.2,12452.0,47.8158,47.8864,47.807,47.8599,12452.0
2015-08-07 11:50:00,54.21,54.38,54.21,54.34,16420.0,47.8688,48.0189,47.8688,47.9836,16420.0
2015-08-07 12:00:00,54.35,54.37,54.18,54.27,22682.0,47.9924,48.0101,47.8423,47.9218,22682.0
2015-08-07 12:10:00,54.3,54.41,54.26,54.39,18400.0,47.9482,48.0454,47.9129,48.0277,18400.0
2015-08-07 12:20:00,54.4,54.53,54.31,54.49,8332.0,48.0365,48.1513,47.9571,48.116,8332.0
2015-08-07 12:30:00,54.48,54.51,54.39,54.46,11292.0,48.1072,48.1337,48.0277,48.0895,11292.0
2015-08-07 12:40:00,54.47,54.51,54.4,54.44,10032.0,48.0984,48.1337,48.0365,48.0719,10032.0
2015-08-07 12:50:00,54.47,54.48,54.36,54.42,14640.0,48.0984,48.1072,48.0012,48.0542,14640.0
2015-08-07 13:00:00,54.43,54.45,54.23,54.27,26037.0,48.063,48.0807,47.8864,47.9218,26037.0
2015-08-07 13:10:00,54.27,54.32,54.22,54.3,6017.0,47.9218,47.9659,47.8776,47.9482,6017.0
2015-08-07 13:20:00,54.27,54.34,54.25,54.32,15303.0,47.9218,47.9836,47.9041,47.9659,15303.0
2015-08-07 13:30:00,54.32,54.39,54.3,54.32,18029.0,47.9659,48.0277,47.9482,47.9659,18029.0
2015-08-07 13:40:00,54.34,54.42,54.29,54.41,12025.0,47.9836,48.0542,47.9394,48.0454,12025.0
2015-08-07 13:50:00,54.42,54.49,54.35,54.44,31925.0,48.0542,48.116,47.9924,48.0719,31925.0
2015-08-07 14:00:00,54.47,54.56,54.44,54.54,20297.0,48.0984,48.1778,48.0719,48.1602,20297.0
2015-08-07 14:10:00,54.54,54.57,54.52,54.54,15411.0,48.1602,48.1867,48.1425,48.1602,15411.0
2015-08-07 14:20:00,54.53,54.59,54.43,54.58,16270.0,48.1513,48.2043,48.063,48.1955,16270.0
2015-08-07 14:30:00,54.56,54.6,54.47,54.58,34282.0,48.1778,48.2132,48.0984,48.1955,34282.0
2015-08-07 14:40:00,54.58,54.59,54.48,54.58,25347.0,48.1955,48.2043,48.1072,48.1955,25347.0
2015-08-07 14:50:00,54.61,54.7,54.59,54.7,22920.0,48.222,48.3015,48.2043,48.3015,22920.0
2015-08-07 15:00:00,54.74,54.76,54.69,54.73,12257.0,48.3368,48.3544,48.2926,48.3279,12257.0
2015-08-07 15:10:00,54.74,54.74,54.63,54.67,21406.0,48.3368,48.3368,48.2396,48.275,21406.0
2015-08-07 15:20:00,54.68,54.82,54.66,54.71,26944.0,48.2838,48.4074,48.2661,48.3103,26944.0
2015-08-07 15:30:00,54.71,54.89,54.71,54.87,21016.0,48.3103,48.4692,48.3103,48.4516,21016.0
2015-08-07 15:40:00,54.88,54.89,54.78,54.81,28875.0,48.4604,48.4692,48.3721,48.3986,28875.0
2015-08-07 15:50:00,54.81,54.91,54.79,54.88,50257.0,48.3986,48.4869,48.3809,48.4604,50257.0
2015-08-10 09:30:00,55.21,55.47,55.14,55.25,8871.0,48.7518,48.9814,48.69,48.7871,8871.0
2015-08-10 09:40:00,55.26,55.48,55.19,55.48,8668.0,48.7959,48.9902,48.7341,48.9902,8668.0
2015-08-10 09:50:00,55.48,55.6,55.38,55.42,7276.0,48.9902,49.0962,48.9019,48.9372,7276.0
2015-08-10 10:00:00,55.45,55.46,55.35,55.36,3300.0,48.9637,48.9726,48.8754,48.8843,3300.0
2015-08-10 10:10:00,55.36,55.36,55.15,55.17,6148.0,48.8843,48.8843,48.6988,48.7165,6148.0
2015-08-10 10:20:00,55.18,55.59,55.18,55.52,12642.0,48.7253,49.0873,48.7253,49.0255,12642.0
2015-08-10 10:30:00,55.45,55.47,55.14,55.18,8881.0,48.9637,48.9814,48.69,48.7253,8881.0
2015-08-10 10:40:00,55.16,55.36,55.15,55.3,23392.0,48.7076,48.8843,48.6988,48.8313,23392.0
2015-08-10 10:50:00,55.32,55.32,55.2,55.24,6589.0,48.8489,48.8489,48.743,48.7783,6589.0
2015-08-10 11:00:00,55.23,55.34,55.23,55.27,7288.0,48.7695,48.8666,48.7695,48.8048,7288.0
2015-08-10 11:10:00,55.31,55.44,55.28,55.44,10725.0,48.8401,48.9549,48.8136,48.9549,10725.0
2015-08-10 11:20:00,55.46,55.48,55.33,55.33,8223.0,48.9726,48.9902,48.8578,48.8578,8223.0
2015-08-10 11:30:00,55.32,55.38,55.24,55.29,8151.0,48.8489,48.9019,48.7783,48.8224,8151.0
2015-08-10 11:40:00,55.26,55.28,55.19,55.26,6196.0,48.7959,48.8136,48.7341,48.7959,6196.0
2015-08-10 11:50:00,55.27,55.34,55.27,55.27,3999.0,48.8048,48.8666,48.8048,48.8048,3999.0
2015-08-10 12:00:00,55.27,55.34,55.23,55.32,5406.0,48.8048,48.8666,48.7695,48.8489,5406.0
2015-08-10 12:10:00,55.34,55.35,55.3,55.35,3967.0,48.8666,48.8754,48.8313,48.8754,3967.0
2015-08-10 12:20:00,55.34,55.37,55.31,55.33,2100.0,48.8666,48.8931,48.8401,48.8578,2100.0
2015-08-10 12:30:00,55.3,55.3,55.24,55.25,3400.0,48.8313,48.8313,48.7783,48.7871,3400.0
2015-08-10 12:40:00,55.26,55.35,55.24,55.35,10422.0,48.7959,48.8754,48.7783,48.8754,10422.0
2015-08-10 12:50:00,55.35,55.36,55.28,55.3,5099.0,48.8754,48.8843,48.8136,48.8313,5099.0
2015-08-10 13:00:00,55.3,55.34,55.29,55.34,3462.0,48.8313,48.8666,48.8224,48.8666,3462.0
2015-08-10 13:10:00,55.36,55.45,55.36,55.44,6600.0,48.8843,48.9637,48.8843,48.9549,6600.0
2015-08-10 13:20:00,55.46,55.5,55.46,55.49,4665.0,48.9726,49.0079,48.9726,48.999,4665.0
2015-08-10 13:30:00,55.49,55.51,55.34,55.38,7350.0,48.999,49.0167,48.8666,48.9019,7350.0
2015-08-10 13:40:00,55.38,55.4,55.32,55.35,4909.0,48.9019,48.9196,48.8489,48.8754,4909.0
2015-08-10 13:50:00,55.35,55.38,55.31,55.34,6310.0,48.8754,48.9019,48.8401,48.8666,6310.0
2015-08-10 14:00:00,55.34,55.37,55.25,55.27,5735.0,48.8666,48.8931,48.7871,48.8048,5735.0
2015-08-10 14:10:00,55.28,55.42,55.28,55.37,8696.0,48.8136,48.9372,48.8136,48.8931,8696.0
2015-08-10 14:20:00,55.29,55.3,55.25,55.28,5103.0,48.8224,48.8313,48.7871,48.8136,5103.0
2015-08-10 14:30:00,55.28,55.38,55.27,55.35,9506.0,48.8136,48.9019,48.8048,48.8754,9506.0
2015-08-10 14:40:00,55.36,55.38,55.35,55.36,2900.0,48.8843,48.9019,48.8754,48.8843,2900.0
2015-08-10 14:50:00,55.34,55.35,55.28,55.29,8856.0,48.8666,48.8754,48.8136,48.8224,8856.0
2015-08-10 15:00:00,55.28,55.38,55.28,55.36,9593.0,48.8136,48.9019,48.8136,48.8843,9593.0
2015-08-10 15:10:00,55.37,55.38,55.27,55.31,7875.0,48.8931,48.9019,48.8048,48.8401,7875.0
2015-08-10 15:20:00,55.28,55.36,55.28,55.33,18105.0,48.8136,48.8843,48.8136,48.8578,18105.0
2015-08-10 15:30:00,55.33,55.38,55.33,55.34,9504.0,48.8578,48.9019,48.8578,48.8666,9504.0
2015-08-10 15:40:00,55.35,55.43,55.34,55.35,19217.0,48.8754,48.9461,48.8666,48.8754,19217.0
2015-08-10 15:50:00,55.36,55.45,55.35,55.44,41616.0,48.8843,48.9637,48.8754,48.9549,41616.0
2015-08-11 09:30:00,54.92,55.52,54.71,55.24,38498.0,48.4957,49.0255,48.3103,48.7783,38498.0
2015-08-11 09:40:00,55.28,55.67,55.26,55.67,9075.0,48.8136,49.158,48.7959,49.158,9075.0
2015-08-11 09:50:00,55.7,55.71,55.34,55.43,16209.0,49.1845,49.1933,48.8666,48.9461,16209.0
2015-08-11 10:00:00,55.45,55.45,55.22,55.22,6000.0,48.9637,48.9637,48.7606,48.7606,6000.0
2015-08-11 10:10:00,55.22,55.44,55.16,55.44,6400.0,48.7606,48.9549,48.7076,48.9549,6400.0
2015-08-11 10:20:00,55.44,55.55,55.44,55.5,5200.0,48.9549,49.052,48.9549,49.0079,5200.0
2015-08-11 10:30:00,55.5,55.56,55.39,55.41,8927.0,49.0079,49.0609,48.9107,48.9284,8927.0
2015-08-11 10:40:00,55.41,55.51,55.41,55.45,9800.0,48.9284,49.0167,48.9284,48.9637,9800.0
2015-08-11 10:50:00,55.47,55.51,55.43,55.5,6868.0,48.9814,49.0167,48.9461,49.0079,6868.0
2015-08-11 11:00:00,55.49,55.51,55.39,55.44,11129.0,48.999,49.0167,48.9107,48.9549,11129.0
2015-08-11 11:10:00,55.46,55.57,55.45,55.54,8919.0,48.9726,49.0697,48.9637,49.0432,8919.0
2015-08-11 11:20:00,55.55,55.62,55.54,55.54,7571.0,49.052,49.1138,49.0432,49.0432,7571.0
2015-08-11 11:30:00,55.57,55.6,55.37,55.37,9811.0,49.0697,49.0962,48.8931,48.8931,9811.0
2015-08-11 11:40:00,55.37,55.37,55.15,55.18,8637.0,48.8931,48.8931,48.6988,48.7253,8637.0
2015-08-11 11:50:00,55.18,55.38,55.18,55.31,16268.0,48.7253,48.9019,48.7253,48.8401,16268.0
2015-08-11 12:00:00,55.31,55.41,55.31,55.33,8200.0,48.8401,48.9284,48.8401,48.8578,8200.0
2015-08-11 12:10:00,55.31,55.41,55.31,55.36,6101.0,48.8401,48.9284,48.8401,48.8843,6101.0
2015-08-11 12:20:00,55.37,55.38,55.28,55.37,5751.0,48.8931,48.9019,48.8136,48.8931,5751.0
2015-08-11 12:30:00,55.39,55.41,55.33,55.34,5928.0,48.9107,48.9284,48.8578,48.8666,5928.0
2015-08-11 12:40:00,55.35,55.41,55.34,55.4,6694.0,48.8754,48.9284,48.8666,48.9196,6694.0
2015-08-11 12:50:00,55.39,55.4,55.23,55.27,3762.0,48.9107,48.9196,48.7695,48.8048,3762.0
2015-08-11 13:00:00,55.27,55.28,55.14,55.17,4901.0,48.8048,48.8136,48.69,48.7165,4901.0
2015-08-11 13:10:00,55.15,55.21,55.12,55.14,5601.0,48.6988,48.7518,48.6723,48.69,5601.0
2015-08-11 13:20:00,55.14,55.18,55.08,55.18,7751.0,48.69,48.7253,48.637,48.7253,7751.0
2015-08-11 13:30:00,55.21,55.28,55.17,55.26,5000.0,48.7518,48.8136,48.7165,48.7959,5000.0
2015-08-11 13:40:00,55.26,55.28,55.16,55.18,4200.0,48.7959,48.8136,48.7076,48.7253,4200.0
2015-08-11 13:50:00,55.2,55.21,55.14,55.19,6516.0,48.743,48.7518,48.69,48.7341,6516.0
2015-08-11 14:00:00,55.16,55.19,55.09,55.17,8096.0,48.7076,48.7341,48.6458,48.7165,8096.0
2015-08-11 14:10:00,55.17,55.17,54.97,55.03,7006.0,48.7165,48.7165,48.5399,48.5929,7006.0
2015-08-11 14:20:00,55.05,55.17,55.02,55.16,6500.0,48.6105,48.7165,48.584,48.7076,6500.0
2015-08-11 14:30:00,55.14,55.14,55.06,55.1,6728.0,48.69,48.69,48.6193,48.6547,6728.0
2015-08-11 14:40:00,55.07,55.12,55.06,55.11,3800.0,48.6282,48.6723,48.6193,48.6635,3800.0
2015-08-11 14:50:00,55.09,55.21,55.07,55.18,7020.0,48.6458,48.7518,48.6282,48.7253,7020.0
2015-08-11 15:00:00,55.18,55.21,55.12,55.12,6712.0,48.7253,48.7518,48.6723,48.6723,6712.0
2015-08-11 15:10:00,55.12,55.24,55.11,55.22,9791.0,48.6723,48.7783,48.6635,48.7606,9791.0
2015-08-11 15:20:00,55.23,55.24,55.17,55.23,10657.0,48.7695,48.7783,48.7165,48.7695,10657.0
2015-08-11 15:30:00,55.23,55.29,55.17,55.29,14553.0,48.7695,48.8224,48.7165,48.8224,14553.0
2015-08-11 15:40:00,55.26,55.29,55.11,55.11,16885.0,48.7959,48.8224,48.6635,48.6635,16885.0
2015-08-11 15:50:00,55.09,55.2,55.09,55.18,50517.0,48.6458,48.743,48.6458,48.7253,50517.0
2015-08-12 09:30:00,54.82,54.92,54.42,54.42,20824.0,48.4074,48.4957,48.0542,48.0542,20824.0
2015-08-12 09:40:00,54.63,54.94,54.63,54.75,15189.0,48.2396,48.5134,48.2396,48.3456,15189.0
2015-08-12 09:50:00,54.66,54.95,54.6,54.95,14096.0,48.2661,48.5222,48.2132,48.5222,14096.0
2015-08-12 10:00:00,54.91,54.95,54.72,54.74,12675.0,48.4869,48.5222,48.3191,48.3368,12675.0
2015-08-12 10:10:00,54.69,54.73,54.57,54.58,11400.0,48.2926,48.3279,48.1867,48.1955,11400.0
2015-08-12 10:20:00,54.59,54.6,54.32,54.37,24901.0,48.2043,48.2132,47.9659,48.0101,24901.0
2015-08-12 10:30:00,54.34,54.55,54.32,54.52,8400.0,47.9836,48.169,47.9659,48.1425,8400.0
2015-08-12 10:40:00,54.55,54.67,54.51,54.64,10850.0,48.169,48.275,48.1337,48.2485,10850.0
2015-08-12 10:50:00,54.63,54.63,54.53,54.57,8810.0,48.2396,48.2396,48.1513,48.1867,8810.0
2015-08-12 11:00:00,54.59,54.74,54.56,54.72,10515.0,48.2043,48.3368,48.1778,48.3191,10515.0
2015-08-12 11:10:00,54.72,54.75,54.53,54.64,12200.0,48.3191,48.3456,48.1513,48.2485,12200.0
2015-08-12 11:20:00,54.65,54.67,54.54,54.67,12108.0,48.2573,48.275,48.1602,48.275,12108.0
2015-08-12 11:30:00,54.66,54.68,54.44,54.47,10200.0,48.2661,48.2838,48.0719,48.0984,10200.0
2015-08-12 11:40:00,54.48,54.56,54.48,54.51,12843.0,48.1072,48.1778,48.1072,48.1337,12843.0
2015-08-12 11:50:00,54.5,54.57,54.48,54.55,12602.0,48.1249,48.1867,48.1072,48.169,12602.0
2015-08-12 12:00:00,54.55,54.64,54.48,54.64,9801.0,48.169,48.2485,48.1072,48.2485,9801.0
2015-08-12 12:10:00,54.67,54.85,54.67,54.82,7309.0,48.275,48.4339,48.275,48.4074,7309.0
2015-08-12 12:20:00,54.82,54.9,54.78,54.89,9400.0,48.4074,48.4781,48.3721,48.4692,9400.0
2015-08-12 12:30:00,54.88,54.95,54.87,54.92,10100.0,48.4604,48.5222,48.4516,48.4957,10100.0
2015-08-12 12:40:00,54.93,54.94,54.89,54.89,7700.0,48.5046,48.5134,48.4692,48.4692,7700.0
2015-08-12 12:50:00,54.87,54.87,54.77,54.77,7303.0,48.4516,48.4516,48.3633,48.3633,7303.0
2015-08-12 13:00:00,54.77,54.91,54.77,54.9,10182.0,48.3633,48.4869,48.3633,48.4781,10182.0
2015-08-12 13:10:00,54.89,54.96,54.81,54.96,10401.0,48.4692,48.531,48.3986,48.531,10401.0
2015-08-12 13:20:00,54.96,55.02,54.94,54.95,8303.0,48.531,48.584,48.5134,48.5222,8303.0
2015-08-12 13:30:00,54.92,54.94,54.88,54.9,14984.0,48.4957,48.5134,48.4604,48.4781,14984.0
2015-08-12 13:40:00,54.89,55.17,54.89,55.15,9967.0,48.4692,48.7165,48.4692,48.6988,9967.0
2015-08-12 13:50:00,55.14,55.17,55.06,55.13,7260.0,48.69,48.7165,48.6193,48.6812,7260.0
2015-08-12 14:00:00,55.12,55.14,55.01,55.05,10502.0,48.6723,48.69,48.5752,48.6105,10502.0
2015-08-12 14:10:00,55.08,55.16,55.07,55.12,12606.0,48.637,48.7076,48.6282,48.6723,12606.0
2015-08-12 14:20:00,55.11,55.12,54.89,54.9,10112.0,48.6635,48.6723,48.4692,48.4781,10112.0
2015-08-12 14:30:00,54.92,54.96,54.85,54.96,9417.0,48.4957,48.531,48.4339,48.531,9417.0
2015-08-12 14:40:00,54.95,55.08,54.94,55.06,14313.0,48.5222,48.637,48.5134,48.6193,14313.0
2015-08-12 14:50:00,55.09,55.09,55.04,55.08,8178.0,48.6458,48.6458,48.6017,48.637,8178.0
2015-08-12 15:00:00,55.06,55.13,55.05,55.12,7302.0,48.6193,48.6812,48.6105,48.6723,7302.0
2015-08-12 15:10:00,55.1,55.1,54.97,55.01,14713.0,48.6547,48.6547,48.5399,48.5752,14713.0
2015-08-12 15:20:00,55.02,55.17,55.02,55.17,12179.0,48.584,48.7165,48.584,48.7165,12179.0
2015-08-12 15:30:00,55.17,55.24,55.12,55.13,19225.0,48.7165,48.7783,48.6723,48.6812,19225.0
2015-08-12 15:40:00,55.14,55.18,55.12,55.16,18142.0,48.69,48.7253,48.6723,48.7076,18142.0
2015-08-12 15:50:00,55.16,55.2,55.11,55.18,36681.0,48.7076,48.743,48.6635,48.7253,36681.0
2015-08-13 09:30:00,54.76,55.41,54.67,55.17,11036.0,48.3544,48.9284,48.275,48.7165,11036.0
2015-08-13 09:40:00,55.15,55.3,55.06,55.09,6200.0,48.6988,48.8313,48.6193,48.6458,6200.0
2015-08-13 09:50:00,55.22,55.4,55.22,55.4,4067.0,48.7606,48.9196,48.7606,48.9196,4067.0
2015-08-13 10:00:00,55.35,55.45,55.31,55.4,6710.0,48.8754,48.9637,48.8401,48.9196,6710.0
2015-08-13 10:10:00,55.38,55.38,55.29,55.29,2200.0,48.9019,48.9019,48.8224,48.8224,2200.0
2015-08-13 10:20:00,55.29,55.35,55.28,55.33,6790.0,48.8224,48.8754,48.8136,48.8578,6790.0
2015-08-13 10:30:00,55.32,55.4,55.28,55.4,3957.0,48.8489,48.9196,48.8136,48.9196,3957.0
2015-08-13 10:40:00,55.38,55.38,55.32,55.33,2100.0,48.9019,48.9019,48.8489,48.8578,2100.0
2015-08-13 10:50:00,55.33,55.36,55.3,55.33,7010.0,48.8578,48.8843,48.8313,48.8578,7010.0
2015-08-13 11:00:00,55.33,55.34,55.26,55.31,10215.0,48.8578,48.8666,48.7959,48.8401,10215.0
2015-08-13 11:10:00,55.28,55.44,55.28,55.43,5602.0,48.8136,48.9549,48.8136,48.9461,5602.0
2015-08-13 11:20:00,55.46,55.47,55.39,55.44,4210.0,48.9726,48.9814,48.9107,48.9549,4210.0
2015-08-13 11:30:00,55.43,55.47,55.42,55.46,3501.0,48.9461,48.9814,48.9372,48.9726,3501.0
2015-08-13 11:40:00,55.46,55.55,55.46,55.55,5200.0,48.9726,49.052,48.9726,49.052,5200.0
2015-08-13 11:50:00,55.57,55.57,55.37,55.43,6351.0,49.0697,49.0697,48.8931,48.9461,6351.0
2015-08-13 12:00:00,55.46,55.58,55.45,55.56,2000.0,48.9726,49.0785,48.9637,49.0609,2000.0
2015-08-13 12:10:00,55.57,55.59,55.52,55.53,1200.0,49.0697,49.0873,49.0255,49.0344,1200.0
2015-08-13 12:20:00,55.5,55.64,55.48,55.59,3353.0,49.0079,49.1315,48.9902,49.0873,3353.0
2015-08-13 12:30:00,55.57,55.57,55.48,55.5,3600.0,49.0697,49.0697,48.9902,49.0079,3600.0
2015-08-13 12:40:00,55.5,55.51,55.43,55.51,3800.0,49.0079,49.0167,48.9461,49.0167,3800.0
2015-08-13 12:50:00,55.51,55.52,55.48,55.51,9212.0,49.0167,49.0255,48.9902,49.0167,9212.0
2015-08-13 13:00:00,55.51,55.57,55.48,55.57,12145.0,49.0167,49.0697,48.9902,49.0697,12145.0
2015-08-13 13:10:00,55.56,55.57,55.47,55.47,8882.0,49.0609,49.0697,48.9814,48.9814,8882.0
2015-08-13 13:20:00,55.49,55.54,55.48,55.54,3500.0,48.999,49.0432,48.9902,49.0432,3500.0
2015-08-13 13:30:00,55.52,55.55,55.5,55.5,3483.0,49.0255,49.052,49.0079,49.0079,3483.0
2015-08-13 13:40:00,55.5,55.52,55.45,55.46,2754.0,49.0079,49.0255,48.9637,48.9726,2754.0
2015-08-13 13:50:00,55.47,55.48,55.36,55.43,3445.0,48.9814,48.9902,48.8843,48.9461,3445.0
2015-08-13 14:00:00,55.44,55.47,55.43,55.43,2935.0,48.9549,48.9814,48.9461,48.9461,2935.0
2015-08-13 14:10:00,55.42,55.47,55.39,55.43,3830.0,48.9372,48.9814,48.9107,48.9461,3830.0
2015-08-13 14:20:00,55.44,55.47,55.43,55.43,1851.0,48.9549,48.9814,48.9461,48.9461,1851.0
2015-08-13 14:30:00,55.44,55.51,55.44,55.51,3400.0,48.9549,49.0167,48.9549,49.0167,3400.0
2015-08-13 14:40:00,55.47,55.48,55.44,55.47,2531.0,48.9814,48.9902,48.9549,48.9814,2531.0
2015-08-13 14:50:00,55.48,55.51,55.47,55.5,4854.0,48.9902,49.0167,48.9814,49.0079,4854.0
2015-08-13 15:00:00,55.51,55.51,55.47,55.47,6756.0,49.0167,49.0167,48.9814,48.9814,6756.0
2015-08-13 15:10:00,55.48,55.53,55.47,55.51,7987.0,48.9902,49.0344,48.9814,49.0167,7987.0
2015-08-13 15:20:00,55.51,55.52,55.46,55.47,14927.0,49.0167,49.0255,48.9726,48.9814,14927.0
2015-08-13 15:30:00,55.45,55.45,55.24,55.3,18539.0,48.9637,48.9637,48.7783,48.8313,18539.0
2015-08-13 15:40:00,55.32,55.32,55.23,55.29,9608.0,48.8489,48.8489,48.7695,48.8224,9608.0
2015-08-13 15:50:00,55.27,55.32,55.22,55.29,20898.0,48.8048,48.8489,48.7606,48.8224,20898.0
2015-08-14 09:30:00,55.0,55.31,54.96,55.19,6081.0,48.5664,48.8401,48.531,48.7341,6081.0
2015-08-14 09:40:00,55.12,55.4,55.12,55.36,6847.0,48.6723,48.9196,48.6723,48.8843,6847.0
2015-08-14 09:50:00,55.4,55.54,55.4,55.54,1050.0,48.9196,49.0432,48.9196,49.0432,1050.0
2015-08-14 10:00:00,55.5,55.58,55.42,55.48,6021.0,49.0079,49.0785,48.9372,48.9902,6021.0
2015-08-14 10:10:00,55.45,55.53,55.43,55.5,4900.0,48.9637,49.0344,48.9461,49.0079,4900.0
2015-08-14 10:20:00,55.52,55.53,55.43,55.47,5200.0,49.0255,49.0344,48.9461,48.9814,5200.0
2015-08-14 10:30:00,55.47,55.52,55.41,55.44,10882.0,48.9814,49.0255,48.9284,48.9549,10882.0
2015-08-14 10:40:00,55.44,55.49,55.41,55.45,11254.0,48.9549,48.999,48.9284,48.9637,11254.0
2015-08-14 10:50:00,55.46,55.54,55.41,55.43,9504.0,48.9726,49.0432,48.9284,48.9461,9504.0
2015-08-14 11:00:00,55.44,55.45,55.28,55.29,6190.0,48.9549,48.9637,48.8136,48.8224,6190.0
2015-08-14 11:10:00,55.28,55.35,55.22,55.22,7916.0,48.8136,48.8754,48.7606,48.7606,7916.0
2015-08-14 11:20:00,55.25,55.28,55.25,55.25,3600.0,48.7871,48.8136,48.7871,48.7871,3600.0
2015-08-14 11:30:00,55.22,55.39,55.2,55.39,9145.0,48.7606,48.9107,48.743,48.9107,9145.0
2015-08-14 11:40:00,55.4,55.48,55.4,55.46,6942.0,48.9196,48.9902,48.9196,48.9726,6942.0
2015-08-14 11:50:00,55.46,55.58,55.44,55.58,4770.0,48.9726,49.0785,48.9549,49.0785,4770.0
2015-08-14 12:00:00,55.58,55.66,55.56,55.57,4350.0,49.0785,49.1492,49.0609,49.0697,4350.0
2015-08-14 12:10:00,55.57,55.63,55.56,55.63,3085.0,49.0697,49.1227,49.0609,49.1227,3085.0
2015-08-14 12:20:00,55.62,55.65,55.61,55.64,2802.0,49.1138,49.1403,49.105,49.1315,2802.0
2015-08-14 12:30:00,55.63,55.68,55.61,55.61,3697.0,49.1227,49.1668,49.105,49.105,3697.0
2015-08-14 12:40:00,55.61,55.63,55.58,55.6,3785.0,49.105,49.1227,49.0785,49.0962,3785.0
2015-08-14 12:50:00,55.61,55.66,55.57,55.65,6413.0,49.105,49.1492,49.0697,49.1403,6413.0
2015-08-14 13:00:00,55.65,55.65,55.59,55.65,4083.0,49.1403,49.1403,49.0873,49.1403,4083.0
2015-08-14 13:10:00,55.66,55.67,55.62,55.67,4698.0,49.1492,49.158,49.1138,49.158,4698.0
2015-08-14 13:20:00,55.69,55.74,55.69,55.72,7642.0,49.1756,49.2198,49.1756,49.2021,7642.0
2015-08-14 13:30:00,55.73,55.75,55.72,55.72,3554.0,49.211,49.2286,49.2021,49.2021,3554.0
2015-08-14 13:40:00,55.73,55.73,55.67,55.68,2331.0,49.211,49.211,49.158,49.1668,2331.0
2015-08-14 13:50:00,55.68,55.73,55.67,55.73,5550.0,49.1668,49.211,49.158,49.211,5550.0
2015-08-14 14:00:00,55.72,55.74,55.69,55.7,2988.0,49.2021,49.2198,49.1756,49.1845,2988.0
2015-08-14 14:10:00,55.7,55.77,55.7,55.71,5046.0,49.1845,49.2463,49.1845,49.1933,5046.0
2015-08-14 14:20:00,55.7,55.77,55.7,55.75,6572.0,49.1845,49.2463,49.1845,49.2286,6572.0
2015-08-14 14:30:00,55.74,55.81,55.74,55.77,8190.0,49.2198,49.2816,49.2198,49.2463,8190.0
2015-08-14 14:40:00,55.78,55.79,55.74,55.76,3756.0,49.2551,49.264,49.2198,49.2375,3756.0
2015-08-14 14:50:00,55.76,55.79,55.76,55.77,3906.0,49.2375,49.264,49.2375,49.2463,3906.0
2015-08-14 15:00:00,55.76,55.8,55.73,55.78,6592.0,49.2375,49.2728,49.211,49.2551,6592.0
2015-08-14 15:10:00,55.78,55.81,55.77,55.81,9206.0,49.2551,49.2816,49.2463,49.2816,9206.0
2015-08-14 15:20:00,55.8,55.83,55.79,55.81,8065.0,49.2728,49.2993,49.264,49.2816,8065.0
2015-08-14 15:30:00,55.81,55.84,55.78,55.79,13210.0,49.2816,49.3081,49.2551,49.264,13210.0
2015-08-14 15:40:00,55.79,55.87,55.78,55.86,16698.0,49.264,49.3346,49.2551,49.3258,16698.0
2015-08-14 15:50:00,55.87,55.89,55.81,55.86,39725.0,49.3346,49.3523,49.2816,49.3258,39725.0
2015-08-17 09:30:00,55.54,55.59,55.39,55.59,14720.0,49.0432,49.0873,48.9107,49.0873,14720.0
2015-08-17 09:40:00,55.6,55.75,55.6,55.75,6321.0,49.0962,49.2286,49.0962,49.2286,6321.0
2015-08-17 09:50:00,55.75,55.8,55.61,55.62,2900.0,49.2286,49.2728,49.105,49.1138,2900.0
2015-08-17 10:00:00,55.66,55.66,55.52,55.55,4842.0,49.1492,49.1492,49.0255,49.052,4842.0
2015-08-17 10:10:00,55.55,55.78,55.46,55.78,14378.0,49.052,49.2551,48.9726,49.2551,14378.0
2015-08-17 10:20:00,55.84,55.9,55.73,55.73,5493.0,49.3081,49.3611,49.211,49.211,5493.0
2015-08-17 10:30:00,55.75,55.83,55.74,55.74,5390.0,49.2286,49.2993,49.2198,49.2198,5390.0
2015-08-17 10:40:00,55.8,55.86,55.77,55.84,9000.0,49.2728,49.3258,49.2463,49.3081,9000.0
2015-08-17 10:50:00,55.83,55.91,55.81,55.9,9400.0,49.2993,49.3699,49.2816,49.3611,9400.0
2015-08-17 11:00:00,55.9,55.9,55.81,55.9,12157.0,49.3611,49.3611,49.2816,49.3611,12157.0
2015-08-17 11:10:00,55.91,56.01,55.84,55.86,5500.0,49.3699,49.4582,49.3081,49.3258,5500.0
2015-08-17 11:20:00,55.86,55.88,55.8,55.84,6880.0,49.3258,49.3434,49.2728,49.3081,6880.0
2015-08-17 11:30:00,55.83,55.86,55.81,55.81,11686.0,49.2993,49.3258,49.2816,49.2816,11686.0
2015-08-17 11:40:00,55.85,55.88,55.8,55.88,11292.0,49.3169,49.3434,49.2728,49.3434,11292.0
2015-08-17 11:50:00,55.89,55.94,55.82,55.82,4500.0,49.3523,49.3964,49.2904,49.2904,4500.0
2015-08-17 12:00:00,55.81,55.95,55.79,55.94,7700.0,49.2816,49.4052,49.264,49.3964,7700.0
2015-08-17 12:10:00,55.95,56.04,55.94,55.99,9115.0,49.4052,49.4847,49.3964,49.4406,9115.0
2015-08-17 12:20:00,55.95,55.97,55.9,55.92,12370.0,49.4052,49.4229,49.3611,49.3787,12370.0
2015-08-17 12:30:00,55.92,55.93,55.76,55.8,10248.0,49.3787,49.3876,49.2375,49.2728,10248.0
2015-08-17 12:40:00,55.81,55.89,55.77,55.77,5100.0,49.2816,49.3523,49.2463,49.2463,5100.0
2015-08-17 12:50:00,55.8,55.82,55.75,55.82,14487.0,49.2728,49.2904,49.2286,49.2904,14487.0
2015-08-17 13:00:00,55.83,55.95,55.83,55.88,5571.0,49.2993,49.4052,49.2993,49.3434,5571.0
2015-08-17 13:10:00,55.88,55.91,55.81,55.9,6490.0,49.3434,49.3699,49.2816,49.3611,6490.0
2015-08-17 13:20:00,55.9,55.9,55.79,55.82,38300.0,49.3611,49.3611,49.264,49.2904,38300.0
2015-08-17 13:30:00,55.82,55.83,55.67,55.69,5503.0,49.2904,49.2993,49.158,49.1756,5503.0
2015-08-17 13:40:00,55.63,55.64,55.52,55.54,14520.0,49.1227,49.1315,49.0255,49.0432,14520.0
2015-08-17 13:50:00,55.54,55.54,55.46,55.47,13965.0,49.0432,49.0432,48.9726,48.9814,13965.0
2015-08-17 14:00:00,55.47,55.51,55.41,55.45,11220.0,48.9814,49.0167,48.9284,48.9637,11220.0
2015-08-17 14:10:00,55.43,55.44,55.37,55.39,10110.0,48.9461,48.9549,48.8931,48.9107,10110.0
2015-08-17 14:20:00,55.4,55.41,55.31,55.34,16563.0,48.9196,48.9284,48.8401,48.8666,16563.0
2015-08-17 14:30:00,55.34,55.34,55.19,55.25,44513.0,48.8666,48.8666,48.7341,48.7871,44513.0
2015-08-17 14:40:00,55.25,55.25,55.17,55.2,19527.0,48.7871,48.7871,48.7165,48.743,19527.0
2015-08-17 14:50:00,55.21,55.21,54.94,54.99,91017.0,48.7518,48.7518,48.5134,48.5575,91017.0
2015-08-17 15:00:00,54.98,55.17,54.97,55.14,17774.0,48.5487,48.7165,48.5399,48.69,17774.0
2015-08-17 15:10:00,55.15,55.28,55.15,55.24,10990.0,48.6988,48.8136,48.6988,48.7783,10990.0
2015-08-17 15:20:00,55.24,55.24,55.16,55.16,12437.0,48.7783,48.7783,48.7076,48.7076,12437.0
2015-08-17 15:30:00,55.16,55.17,55.08,55.08,14301.0,48.7076,48.7165,48.637,48.637,14301.0
2015-08-17 15:40:00,55.08,55.13,55.04,55.08,25488.0,48.637,48.6812,48.6017,48.637,25488.0
2015-08-17 15:50:00,55.08,55.32,55.07,55.3,103489.0,48.637,48.8489,48.6282,48.8313,103489.0
2015-08-18 09:30:00,55.12,55.62,55.12,55.32,17847.0,48.9383,49.3823,48.9383,49.1159,17847.0
2015-08-18 09:40:00,55.21,55.39,55.13,55.38,3897.0,49.0182,49.1781,48.9472,49.1692,3897.0
2015-08-18 09:50:00,55.44,55.51,55.41,55.41,20448.0,49.2225,49.2846,49.1958,49.1958,20448.0
2015-08-18 10:00:00,55.41,55.46,55.37,55.38,8174.0,49.1958,49.2402,49.1603,49.1692,8174.0
2015-08-18 10:10:00,55.38,55.38,55.28,55.28,5900.0,49.1692,49.1692,49.0804,49.0804,5900.0
2015-08-18 10:20:00,55.3,55.36,55.13,55.13,9899.0,49.0982,49.1514,48.9472,48.9472,9899.0
2015-08-18 10:30:00,55.18,55.19,55.04,55.08,6931.0,48.9916,49.0005,48.8673,48.9028,6931.0
2015-08-18 10:40:00,55.1,55.11,54.97,55.0,14212.0,48.9206,48.9295,48.8052,48.8318,14212.0
2015-08-18 10:50:00,54.98,55.18,54.96,55.11,19791.0,48.814,48.9916,48.7963,48.9295,19791.0
2015-08-18 11:00:00,55.09,55.17,55.03,55.16,10692.0,48.9117,48.9827,48.8584,48.9739,10692.0
2015-08-18 11:10:00,55.15,55.18,55.13,55.14,7388.0,48.965,48.9916,48.9472,48.9561,7388.0
2015-08-18 11:20:00,55.14,55.14,55.0,55.06,7163.0,48.9561,48.9561,48.8318,48.8851,7163.0
2015-08-18 11:30:00,55.04,55.04,54.93,54.99,7119.0,48.8673,48.8673,48.7697,48.8229,7119.0
2015-08-18 11:40:00,54.98,54.99,54.92,54.98,5015.0,48.814,48.8229,48.7608,48.814,5015.0
2015-08-18 11:50:00,54.98,55.1,54.97,55.1,10300.0,48.814,48.9206,48.8052,48.9206,10300.0
2015-08-18 12:00:00,55.1,55.11,55.05,55.11,26651.0,48.9206,48.9295,48.8762,48.9295,26651.0
2015-08-18 12:10:00,55.11,55.12,55.06,55.06,5547.0,48.9295,48.9383,48.8851,48.8851,5547.0
2015-08-18 12:20:00,55.04,55.16,55.02,55.11,4366.0,48.8673,48.9739,48.8496,48.9295,4366.0
2015-08-18 12:30:00,55.1,55.13,55.03,55.12,5100.0,48.9206,48.9472,48.8584,48.9383,5100.0
2015-08-18 12:40:00,55.12,55.12,55.05,55.09,4549.0,48.9383,48.9383,48.8762,48.9117,4549.0
2015-08-18 12:50:00,55.07,55.09,54.95,54.97,4864.0,48.894,48.9117,48.7874,48.8052,4864.0
2015-08-18 13:00:00,54.94,54.97,54.91,54.96,5088.0,48.7785,48.8052,48.7519,48.7963,5088.0
2015-08-18 13:10:00,54.97,55.13,54.97,55.13,11200.0,48.8052,48.9472,48.8052,48.9472,11200.0
2015-08-18 13:20:00,55.13,55.13,55.04,55.08,6538.0,48.9472,48.9472,48.8673,48.9028,6538.0
2015-08-18 13:30:00,55.06,55.11,55.02,55.11,9245.0,48.8851,48.9295,48.8496,48.9295,9245.0
2015-08-18 13:40:00,55.14,55.2,55.08,55.08,8626.0,48.9561,49.0094,48.9028,48.9028,8626.0
2015-08-18 13:50:00,55.07,55.17,55.05,55.15,5610.0,48.894,48.9827,48.8762,48.965,5610.0
2015-08-18 14:00:00,55.13,55.14,55.09,55.11,8079.0,48.9472,48.9561,48.9117,48.9295,8079.0
2015-08-18 14:10:00,55.13,55.21,55.13,55.21,6025.0,48.9472,49.0182,48.9472,49.0182,6025.0
2015-08-18 14:20:00,55.21,55.25,55.2,55.23,6260.0,49.0182,49.0538,49.0094,49.036,6260.0
2015-08-18 14:30:00,55.22,55.23,55.16,55.21,7706.0,49.0271,49.036,48.9739,49.0182,7706.0
2015-08-18 14:40:00,55.21,55.21,55.16,55.19,6676.0,49.0182,49.0182,48.9739,49.0005,6676.0
2015-08-18 14:50:00,55.18,55.18,55.12,55.14,7700.0,48.9916,48.9916,48.9383,48.9561,7700.0
2015-08-18 15:00:00,55.13,55.14,55.11,55.11,9140.0,48.9472,48.9561,48.9295,48.9295,9140.0
2015-08-18 15:10:00,55.12,55.13,55.07,55.1,10100.0,48.9383,48.9472,48.894,48.9206,10100.0
2015-08-18 15:20:00,55.11,55.12,54.97,54.99,16334.0,48.9295,48.9383,48.8052,48.8229,16334.0
2015-08-18 15:30:00,55.01,55.01,54.96,54.96,12624.0,48.8407,48.8407,48.7963,48.7963,12624.0
2015-08-18 15:40:00,54.96,54.97,54.89,54.96,24537.0,48.7963,48.8052,48.7341,48.7963,24537.0
2015-08-18 15:50:00,54.94,54.95,54.87,54.89,40713.0,48.7785,48.7874,48.7164,48.7341,40713.0
2015-08-19 09:30:00,54.7,54.7,54.08,54.18,8575.0,48.5654,48.5654,48.015,48.1038,8575.0
2015-08-19 09:40:00,54.21,54.32,54.14,54.16,4700.0,48.1304,48.2281,48.0682,48.086,4700.0
2015-08-19 09:50:00,54.12,54.28,54.05,54.12,4185.0,48.0505,48.1925,47.9883,48.0505,4185.0
2015-08-19 10:00:00,54.14,54.34,54.12,54.23,8300.0,48.0682,48.2458,48.0505,48.1482,8300.0
2015-08-19 10:10:00,54.2,54.24,54.09,54.23,17187.0,48.1215,48.157,48.0239,48.1482,17187.0
2015-08-19 10:20:00,54.25,54.32,54.23,54.25,5138.0,48.1659,48.2281,48.1482,48.1659,5138.0
2015-08-19 10:30:00,54.22,54.3,54.04,54.04,12767.0,48.1393,48.2103,47.9795,47.9795,12767.0
2015-08-19 10:40:00,54.03,54.17,53.99,54.17,14833.0,47.9706,48.0949,47.9351,48.0949,14833.0
2015-08-19 10:50:00,54.19,54.22,53.96,54.01,9656.0,48.1126,48.1393,47.9084,47.9528,9656.0
2015-08-19 11:00:00,53.98,54.14,53.96,54.0,10567.0,47.9262,48.0682,47.9084,47.944,10567.0
2015-08-19 11:10:00,53.99,54.1,53.99,54.04,8256.0,47.9351,48.0327,47.9351,47.9795,8256.0
2015-08-19 11:20:00,54.04,54.06,53.87,53.9,12636.0,47.9795,47.9972,47.8285,47.8552,12636.0
2015-08-19 11:30:00,53.91,54.19,53.88,54.16,10639.0,47.864,48.1126,47.8374,48.086,10639.0
2015-08-19 11:40:00,54.12,54.12,53.91,53.91,5700.0,48.0505,48.0505,47.864,47.864,5700.0
2015-08-19 11:50:00,53.95,54.19,53.95,54.13,12212.0,47.8996,48.1126,47.8996,48.0594,12212.0
2015-08-19 12:00:00,54.11,54.21,54.06,54.21,4200.0,48.0416,48.1304,47.9972,48.1304,4200.0
2015-08-19 12:10:00,54.22,54.23,54.13,54.18,5720.0,48.1393,48.1482,48.0594,48.1038,5720.0
2015-08-19 12:20:00,54.2,54.3,54.09,54.25,3338.0,48.1215,48.2103,48.0239,48.1659,3338.0
2015-08-19 12:30:00,54.29,54.41,54.29,54.36,2063.0,48.2014,48.308,48.2014,48.2636,2063.0
2015-08-19 12:40:00,54.36,54.43,54.34,54.36,2764.0,48.2636,48.3257,48.2458,48.2636,2764.0
2015-08-19 12:50:00,54.36,54.38,54.29,54.31,10828.0,48.2636,48.2813,48.2014,48.2192,10828.0
2015-08-19 13:00:00,54.33,54.34,54.27,54.31,3400.0,48.2369,48.2458,48.1837,48.2192,3400.0
2015-08-19 13:10:00,54.35,54.45,54.35,54.44,3056.0,48.2547,48.3435,48.2547,48.3346,3056.0
2015-08-19 13:20:00,54.47,54.49,54.36,54.38,3424.0,48.3612,48.379,48.2636,48.2813,3424.0
2015-08-19 13:30:00,54.35,54.45,54.35,54.45,6828.0,48.2547,48.3435,48.2547,48.3435,6828.0
2015-08-19 13:40:00,54.43,54.49,54.39,54.49,2648.0,48.3257,48.379,48.2902,48.379,2648.0
2015-08-19 13:50:00,54.51,54.53,54.46,54.49,4049.0,48.3968,48.4145,48.3524,48.379,4049.0
2015-08-19 14:00:00,54.51,54.61,54.47,54.61,5696.0,48.3968,48.4855,48.3612,48.4855,5696.0
2015-08-19 14:10:00,54.69,54.75,54.63,54.63,4112.0,48.5566,48.6098,48.5033,48.5033,4112.0
2015-08-19 14:20:00,54.63,54.7,54.57,54.6,12855.0,48.5033,48.5654,48.45,48.4767,12855.0
2015-08-19 14:30:00,54.62,54.68,54.57,54.64,4206.0,48.4944,48.5477,48.45,48.5122,4206.0
2015-08-19 14:40:00,54.62,54.62,54.47,54.56,10160.0,48.4944,48.4944,48.3612,48.4411,10160.0
2015-08-19 14:50:00,54.56,54.56,54.37,54.37,4555.0,48.4411,48.4411,48.2725,48.2725,4555.0
2015-08-19 15:00:00,54.36,54.45,54.33,54.42,6686.0,48.2636,48.3435,48.2369,48.3168,6686.0
2015-08-19 15:10:00,54.41,54.5,54.41,54.5,9043.0,48.308,48.3879,48.308,48.3879,9043.0
2015-08-19 15:20:00,54.49,54.56,54.48,54.54,5659.0,48.379,48.4411,48.3701,48.4234,5659.0
2015-08-19 15:30:00,54.55,54.56,54.44,54.47,11848.0,48.4323,48.4411,48.3346,48.3612,11848.0
2015-08-19 15:40:00,54.47,54.57,54.47,54.55,19966.0,48.3612,48.45,48.3612,48.4323,19966.0
2015-08-19 15:50:00,54.52,54.54,54.46,54.46,48604.0,48.4056,48.4234,48.3524,48.3524,48604.0
2015-08-20 09:30:00,53.96,54.17,53.89,54.05,14936.0,47.9084,48.0949,47.8463,47.9883,14936.0
2015-08-20 09:40:00,54.16,54.24,53.85,54.04,11225.0,48.086,48.157,47.8108,47.9795,11225.0
2015-08-20 09:50:00,54.03,54.08,53.94,54.05,3423.0,47.9706,48.015,47.8907,47.9883,3423.0
2015-08-20 10:00:00,53.95,53.95,53.72,53.82,10030.0,47.8996,47.8996,47.6954,47.7841,10030.0
2015-08-20 10:10:00,53.81,53.87,53.64,53.64,9085.0,47.7753,47.8285,47.6243,47.6243,9085.0
2015-08-20 10:20:00,53.61,53.61,53.49,53.56,9300.0,47.5977,47.5977,47.4911,47.5533,9300.0
2015-08-20 10:30:00,53.55,53.76,53.54,53.76,5402.0,47.5444,47.7309,47.5355,47.7309,5402.0
2015-08-20 10:40:00,53.75,53.79,53.66,53.79,3774.0,47.722,47.7575,47.6421,47.7575,3774.0
2015-08-20 10:50:00,53.77,53.81,53.65,53.65,11444.0,47.7397,47.7753,47.6332,47.6332,11444.0
2015-08-20 11:00:00,53.68,53.82,53.68,53.81,15531.0,47.6598,47.7841,47.6598,47.7753,15531.0
2015-08-20 11:10:00,53.83,53.83,53.71,53.71,26365.0,47.793,47.793,47.6865,47.6865,26365.0
2015-08-20 11:20:00,53.74,53.89,53.69,53.84,16932.0,47.7131,47.8463,47.6687,47.8019,16932.0
2015-08-20 11:30:00,53.83,54.01,53.78,53.99,11082.0,47.793,47.9528,47.7486,47.9351,11082.0
2015-08-20 11:40:00,53.95,54.05,53.95,54.04,3956.0,47.8996,47.9883,47.8996,47.9795,3956.0
2015-08-20 11:50:00,54.01,54.11,53.98,54.1,6860.0,47.9528,48.0416,47.9262,48.0327,6860.0
2015-08-20 12:00:00,54.08,54.09,53.92,54.04,6812.0,48.015,48.0239,47.8729,47.9795,6812.0
2015-08-20 12:10:00,54.04,54.26,54.02,54.26,30192.0,47.9795,48.1748,47.9617,48.1748,30192.0
2015-08-20 12:20:00,54.25,54.38,54.14,54.14,69113.0,48.1659,48.2813,48.0682,48.0682,69113.0
2015-08-20 12:30:00,54.15,54.28,54.13,54.15,7947.0,48.0771,48.1925,48.0594,48.0771,7947.0
2015-08-20 12:40:00,54.14,54.18,54.04,54.11,8714.0,48.0682,48.1038,47.9795,48.0416,8714.0
2015-08-20 12:50:00,54.13,54.18,54.06,54.18,25727.0,48.0594,48.1038,47.9972,48.1038,25727.0
2015-08-20 13:00:00,54.17,54.21,54.17,54.17,8020.0,48.0949,48.1304,48.0949,48.0949,8020.0
2015-08-20 13:10:00,54.18,54.27,54.17,54.27,8947.0,48.1038,48.1837,48.0949,48.1837,8947.0
2015-08-20 13:20:00,54.28,54.5,54.21,54.46,29577.0,48.1925,48.3879,48.1304,48.3524,29577.0
2015-08-20 13:30:00,54.45,54.53,54.44,54.47,26491.0,48.3435,48.4145,48.3346,48.3612,26491.0
2015-08-20 13:40:00,54.46,54.52,54.3,54.37,15494.0,48.3524,48.4056,48.2103,48.2725,15494.0
2015-08-20 13:50:00,54.41,54.41,54.36,54.37,4556.0,48.308,48.308,48.2636,48.2725,4556.0
2015-08-20 14:00:00,54.38,54.38,54.21,54.22,9357.0,48.2813,48.2813,48.1304,48.1393,9357.0
2015-08-20 14:10:00,54.2,54.47,54.2,54.43,30183.0,48.1215,48.3612,48.1215,48.3257,30183.0
2015-08-20 14:20:00,54.42,54.62,54.31,54.32,30952.0,48.3168,48.4944,48.2192,48.2281,30952.0
2015-08-20 14:30:00,54.28,54.48,54.23,54.46,25512.0,48.1925,48.3701,48.1482,48.3524,25512.0
2015-08-20 14:40:00,54.47,54.55,54.37,54.47,36389.0,48.3612,48.4323,48.2725,48.3612,36389.0
2015-08-20 14:50:00,54.49,54.6,54.43,54.6,23665.0,48.379,48.4767,48.3257,48.4767,23665.0
2015-08-20 15:00:00,54.61,54.62,54.33,54.36,25824.0,48.4855,48.4944,48.2369,48.2636,25824.0
2015-08-20 15:10:00,54.33,54.38,54.09,54.09,10105.0,48.2369,48.2813,48.0239,48.0239,10105.0
2015-08-20 15:20:00,54.06,54.22,54.06,54.18,7850.0,47.9972,48.1393,47.9972,48.1038,7850.0
2015-08-20 15:30:00,54.19,54.29,54.16,54.26,14024.0,48.1126,48.2014,48.086,48.1748,14024.0
2015-08-20 15:40:00,54.24,54.29,54.09,54.11,26673.0,48.157,48.2014,48.0239,48.0416,26673.0
2015-08-20 15:50:00,54.1,54.1,53.89,53.93,65773.0,48.0327,48.0327,47.8463,47.8818,65773.0
2015-08-21 09:30:00,53.45,53.5,53.26,53.39,20196.0,47.4556,47.5,47.2869,47.4024,20196.0
2015-08-21 09:40:00,53.44,53.51,53.34,53.41,8220.0,47.4468,47.5089,47.358,47.4201,8220.0
2015-08-21 09:50:00,53.43,53.58,53.42,53.55,13886.0,47.4379,47.5711,47.429,47.5444,13886.0
2015-08-21 10:00:00,53.54,53.73,53.5,53.64,12102.0,47.5355,47.7042,47.5,47.6243,12102.0
2015-08-21 10:10:00,53.64,53.66,53.5,53.51,10990.0,47.6243,47.6421,47.5,47.5089,10990.0
2015-08-21 10:20:00,53.54,53.65,53.41,53.41,10440.0,47.5355,47.6332,47.4201,47.4201,10440.0
2015-08-21 10:30:00,53.42,53.47,53.24,53.34,17191.0,47.429,47.4734,47.2692,47.358,17191.0
2015-08-21 10:40:00,53.35,53.41,53.32,53.32,7721.0,47.3668,47.4201,47.3402,47.3402,7721.0
2015-08-21 10:50:00,53.34,53.45,53.34,53.39,9990.0,47.358,47.4556,47.358,47.4024,9990.0
2015-08-21 11:00:00,53.39,53.43,53.17,53.17,5900.0,47.4024,47.4379,47.207,47.207,5900.0
2015-08-21 11:10:00,53.19,53.27,53.04,53.27,7794.0,47.2248,47.2958,47.0916,47.2958,7794.0
2015-08-21 11:20:00,53.3,53.33,53.12,53.28,6668.0,47.3225,47.3491,47.1626,47.3047,6668.0
2015-08-21 11:30:00,53.28,53.33,53.01,53.01,8458.0,47.3047,47.3491,47.065,47.065,8458.0
2015-08-21 11:40:00,53.02,53.16,53.0,53.14,7125.0,47.0739,47.1982,47.0561,47.1804,7125.0
2015-08-21 11:50:00,53.14,53.29,53.04,53.27,11109.0,47.1804,47.3136,47.0916,47.2958,11109.0
2015-08-21 12:00:00,53.22,53.37,53.19,53.33,13911.0,47.2514,47.3846,47.2248,47.3491,13911.0
2015-08-21 12:10:00,53.33,53.35,53.0,53.03,22577.0,47.3491,47.3668,47.0561,47.0827,22577.0
2015-08-21 12:20:00,53.01,53.08,52.85,52.9,17313.0,47.065,47.1271,46.9229,46.9673,17313.0
2015-08-21 12:30:00,52.9,53.0,52.85,52.87,16935.0,46.9673,47.0561,46.9229,46.9407,16935.0
2015-08-21 12:40:00,52.85,52.85,52.64,52.71,22553.0,46.9229,46.9229,46.7365,46.7986,22553.0
2015-08-21 12:50:00,52.72,52.72,52.54,52.62,11970.0,46.8075,46.8075,46.6477,46.7187,11970.0
2015-08-21 13:00:00,52.62,52.7,52.6,52.67,7599.0,46.7187,46.7897,46.701,46.7631,7599.0
2015-08-21 13:10:00,52.68,52.86,52.67,52.82,12364.0,46.772,46.9318,46.7631,46.8963,12364.0
2015-08-21 13:20:00,52.83,53.09,52.83,53.09,8429.0,46.9052,47.136,46.9052,47.136,8429.0
2015-08-21 13:30:00,53.09,53.1,52.98,53.08,8439.0,47.136,47.1449,47.0383,47.1271,8439.0
2015-08-21 13:40:00,53.09,53.16,53.07,53.11,8498.0,47.136,47.1982,47.1182,47.1538,8498.0
2015-08-21 13:50:00,53.12,53.26,53.08,53.26,11945.0,47.1626,47.2869,47.1271,47.2869,11945.0
2015-08-21 14:00:00,53.26,53.31,53.06,53.13,13223.0,47.2869,47.3313,47.1094,47.1715,13223.0
2015-08-21 14:10:00,53.12,53.14,53.0,53.04,11834.0,47.1626,47.1804,47.0561,47.0916,11834.0
2015-08-21 14:20:00,53.04,53.07,52.97,53.07,14051.0,47.0916,47.1182,47.0295,47.1182,14051.0
2015-08-21 14:30:00,53.07,53.13,52.82,52.82,25174.0,47.1182,47.1715,46.8963,46.8963,25174.0
2015-08-21 14:40:00,52.84,52.9,52.79,52.82,37041.0,46.914,46.9673,46.8697,46.8963,37041.0
2015-08-21 14:50:00,52.82,52.93,52.78,52.81,24357.0,46.8963,46.9939,46.8608,46.8874,24357.0
2015-08-21 15:00:00,52.81,52.88,52.72,52.74,30568.0,46.8874,46.9496,46.8075,46.8253,30568.0
2015-08-21 15:10:00,52.75,52.78,52.56,52.78,37114.0,46.8341,46.8608,46.6654,46.8608,37114.0
2015-08-21 15:20:00,52.78,52.86,52.75,52.8,12473.0,46.8608,46.9318,46.8341,46.8785,12473.0
2015-08-21 15:30:00,52.8,52.8,52.62,52.66,17350.0,46.8785,46.8785,46.7187,46.7542,17350.0
2015-08-21 15:40:00,52.68,52.82,52.68,52.75,23517.0,46.772,46.8963,46.772,46.8341,23517.0
2015-08-21 15:50:00,52.74,52.81,52.48,52.48,77796.0,46.8253,46.8874,46.5944,46.5944,77796.0
2015-08-24 09:30:00,50.09,50.25,49.85,50.25,8770.0,44.4725,44.6145,44.2594,44.6145,8770.0
2015-08-24 09:40:00,50.31,51.38,50.26,50.26,55878.0,44.6678,45.6178,44.6234,44.6234,55878.0
2015-08-24 09:50:00,50.25,50.91,49.92,50.58,42929.0,44.6145,45.2005,44.3215,44.9075,42929.0
2015-08-24 10:00:00,50.58,51.28,50.55,51.0,45950.0,44.9075,45.529,44.8809,45.2804,45950.0
2015-08-24 10:10:00,51.0,51.28,51.0,51.0,71521.0,45.2804,45.529,45.2804,45.2804,71521.0
2015-08-24 10:20:00,51.0,51.27,50.8,50.83,51341.0,45.2804,45.5201,45.1028,45.1295,51341.0
2015-08-24 10:30:00,50.81,51.03,50.62,50.95,18380.0,45.1117,45.307,44.943,45.236,18380.0
2015-08-24 10:40:00,50.92,51.06,50.79,51.05,15716.0,45.2094,45.3337,45.0939,45.3248,15716.0
2015-08-24 10:50:00,51.05,51.12,50.99,51.07,7700.0,45.3248,45.3869,45.2715,45.3425,7700.0
2015-08-24 11:00:00,51.07,51.12,50.91,50.94,14151.0,45.3425,45.3869,45.2005,45.2271,14151.0
2015-08-24 11:10:00,50.92,50.92,50.43,50.5,35500.0,45.2094,45.2094,44.7743,44.8365,35500.0
2015-08-24 11:20:00,50.51,50.55,50.37,50.42,12695.0,44.8454,44.8809,44.7211,44.7654,12695.0
2015-08-24 11:30:00,50.42,50.51,50.33,50.42,23137.0,44.7654,44.8454,44.6855,44.7654,23137.0
2015-08-24 11:40:00,50.42,50.5,50.31,50.46,56938.0,44.7654,44.8365,44.6678,44.801,56938.0
2015-08-24 11:50:00,50.46,50.6,50.35,50.56,130538.0,44.801,44.9253,44.7033,44.8897,130538.0
2015-08-24 12:00:00,50.51,50.56,50.31,50.52,34386.0,44.8454,44.8897,44.6678,44.8542,34386.0
2015-08-24 12:10:00,50.52,50.57,50.29,50.38,57368.0,44.8542,44.8986,44.65,44.7299,57368.0
2015-08-24 12:20:00,50.42,50.61,50.33,50.6,58996.0,44.7654,44.9341,44.6855,44.9253,58996.0
2015-08-24 12:30:00,50.56,50.74,50.49,50.73,10464.0,44.8897,45.0496,44.8276,45.0407,10464.0
2015-08-24 12:40:00,50.69,50.76,50.43,50.48,14187.0,45.0052,45.0673,44.7743,44.8187,14187.0
2015-08-24 12:50:00,50.45,50.58,50.34,50.45,13477.0,44.7921,44.9075,44.6944,44.7921,13477.0
2015-08-24 13:00:00,50.51,50.65,50.44,50.59,10540.0,44.8454,44.9696,44.7832,44.9164,10540.0
2015-08-24 13:10:00,50.63,50.66,50.54,50.65,8598.0,44.9519,44.9785,44.872,44.9696,8598.0
2015-08-24 13:20:00,50.63,50.65,50.31,50.39,20951.0,44.9519,44.9696,44.6678,44.7388,20951.0
2015-08-24 13:30:00,50.38,50.4,50.01,50.01,25316.0,44.7299,44.7477,44.4014,44.4014,25316.0
2015-08-24 13:40:00,50.04,50.15,49.9,50.0,24252.0,44.4281,44.5257,44.3038,44.3925,24252.0
2015-08-24 13:50:00,50.0,50.02,49.75,49.82,19885.0,44.3925,44.4103,44.1706,44.2327,19885.0
2015-08-24 14:00:00,49.83,49.93,49.61,49.65,24671.0,44.2416,44.3304,44.0463,44.0818,24671.0
2015-08-24 14:10:00,49.67,49.82,49.44,49.75,98129.0,44.0996,44.2327,43.8953,44.1706,98129.0
2015-08-24 14:20:00,49.76,49.79,49.54,49.65,103319.0,44.1795,44.2061,43.9841,44.0818,103319.0
2015-08-24 14:30:00,49.65,49.84,49.62,49.81,38278.0,44.0818,44.2505,44.0552,44.2239,38278.0
2015-08-24 14:40:00,49.78,49.78,49.49,49.51,53036.0,44.1972,44.1972,43.9397,43.9575,53036.0
2015-08-24 14:50:00,49.59,49.59,49.38,49.4,29206.0,44.0285,44.0285,43.8421,43.8598,29206.0
2015-08-24 15:00:00,49.39,49.48,49.14,49.41,46367.0,43.851,43.9309,43.629,43.8687,46367.0
2015-08-24 15:10:00,49.43,49.44,49.27,49.35,17834.0,43.8865,43.8953,43.7444,43.8154,17834.0
2015-08-24 15:20:00,49.37,49.41,49.0,49.0,47225.0,43.8332,43.8687,43.5047,43.5047,47225.0
2015-08-24 15:30:00,49.06,49.81,48.99,49.72,35194.0,43.558,44.2239,43.4958,44.1439,35194.0
2015-08-24 15:40:00,49.72,50.04,49.6,49.75,61556.0,44.1439,44.4281,44.0374,44.1706,61556.0
2015-08-24 15:50:00,49.74,50.0,49.5,49.57,143684.0,44.1617,44.3925,43.9486,44.0108,143684.0
2015-08-25 09:30:00,50.75,51.11,50.06,50.58,60825.0,45.0584,45.3781,44.4458,44.9075,60825.0
2015-08-25 09:40:00,50.48,50.48,50.02,50.05,35531.0,44.8187,44.8187,44.4103,44.4369,35531.0
2015-08-25 09:50:00,50.02,50.48,50.01,50.29,20950.0,44.4103,44.8187,44.4014,44.65,20950.0
2015-08-25 10:00:00,50.28,50.42,50.16,50.41,13245.0,44.6411,44.7654,44.5346,44.7566,13245.0
2015-08-25 10:10:00,50.39,50.65,50.24,50.37,68328.0,44.7388,44.9696,44.6056,44.7211,68328.0
2015-08-25 10:20:00,50.37,50.56,50.32,50.52,14511.0,44.7211,44.8897,44.6767,44.8542,14511.0
2015-08-25 10:30:00,50.51,50.59,50.43,50.58,19783.0,44.8454,44.9164,44.7743,44.9075,19783.0
2015-08-25 10:40:00,50.6,50.71,50.58,50.7,23034.0,44.9253,45.0229,44.9075,45.014,23034.0
2015-08-25 10:50:00,50.71,50.76,50.65,50.76,6000.0,45.0229,45.0673,44.9696,45.0673,6000.0
2015-08-25 11:00:00,50.77,51.05,50.77,51.02,11257.0,45.0762,45.3248,45.0762,45.2982,11257.0
2015-08-25 11:10:00,51.01,51.32,51.0,51.28,11286.0,45.2893,45.5645,45.2804,45.529,11286.0
2015-08-25 11:20:00,51.3,51.4,51.25,51.25,8986.0,45.5468,45.6355,45.5024,45.5024,8986.0
2015-08-25 11:30:00,51.24,51.28,51.15,51.15,19106.0,45.4935,45.529,45.4136,45.4136,19106.0
2015-08-25 11:40:00,51.14,51.21,51.01,51.17,19770.0,45.4047,45.4668,45.2893,45.4313,19770.0
2015-08-25 11:50:00,51.17,51.24,51.1,51.24,9245.0,45.4313,45.4935,45.3692,45.4935,9245.0
2015-08-25 12:00:00,51.26,51.33,51.18,51.29,13694.0,45.5112,45.5734,45.4402,45.5379,13694.0
2015-08-25 12:10:00,51.31,51.42,51.26,51.27,9050.0,45.5556,45.6533,45.5112,45.5201,9050.0
2015-08-25 12:20:00,51.28,51.45,51.28,51.43,14558.0,45.529,45.6799,45.529,45.6622,14558.0
2015-08-25 12:30:00,51.41,51.46,51.37,51.45,17535.0,45.6444,45.6888,45.6089,45.6799,17535.0
2015-08-25 12:40:00,51.47,51.59,51.42,51.44,11718.0,45.6977,45.8042,45.6533,45.6711,11718.0
2015-08-25 12:50:00,51.44,51.57,51.43,51.49,10162.0,45.6711,45.7865,45.6622,45.7154,10162.0
2015-08-25 13:00:00,51.49,51.55,51.39,51.49,10145.0,45.7154,45.7687,45.6267,45.7154,10145.0
2015-08-25 13:10:00,51.51,51.51,51.37,51.37,15069.0,45.7332,45.7332,45.6089,45.6089,15069.0
2015-08-25 13:20:00,51.35,51.4,51.04,51.07,17023.0,45.5911,45.6355,45.3159,45.3425,17023.0
2015-08-25 13:30:00,51.07,51.25,51.01,51.17,17953.0,45.3425,45.5024,45.2893,45.4313,17953.0
2015-08-25 13:40:00,51.19,51.19,50.95,50.99,16350.0,45.4491,45.4491,45.236,45.2715,16350.0
2015-08-25 13:50:00,50.98,51.09,50.96,50.97,14500.0,45.2626,45.3603,45.2449,45.2538,14500.0
2015-08-25 14:00:00,50.95,50.99,50.84,50.9,12535.0,45.236,45.2715,45.1383,45.1916,12535.0
2015-08-25 14:10:00,50.89,51.02,50.87,51.02,9157.0,45.1827,45.2982,45.165,45.2982,9157.0
2015-08-25 14:20:00,51.02,51.13,50.99,51.08,14650.0,45.2982,45.3958,45.2715,45.3514,14650.0
2015-08-25 14:30:00,51.09,51.15,50.99,51.06,21684.0,45.3603,45.4136,45.2715,45.3337,21684.0
2015-08-25 14:40:00,51.05,51.27,51.05,51.25,12544.0,45.3248,45.5201,45.3248,45.5024,12544.0
2015-08-25 14:50:00,51.31,51.36,51.23,51.32,11961.0,45.5556,45.6,45.4846,45.5645,11961.0
2015-08-25 15:00:00,51.33,51.35,51.21,51.25,27334.0,45.5734,45.5911,45.4668,45.5024,27334.0
2015-08-25 15:10:00,51.27,51.28,51.06,51.08,18432.0,45.5201,45.529,45.3337,45.3514,18432.0
2015-08-25 15:20:00,51.07,51.09,50.87,50.92,31029.0,45.3425,45.3603,45.165,45.2094,31029.0
2015-08-25 15:30:00,50.89,50.97,50.72,50.72,32922.0,45.1827,45.2538,45.0318,45.0318,32922.0
2015-08-25 15:40:00,50.73,50.89,50.57,50.65,55905.0,45.0407,45.1827,44.8986,44.9696,55905.0
2015-08-25 15:50:00,50.62,50.81,50.5,50.52,177518.0,44.943,45.1117,44.8365,44.8542,177518.0
2015-08-26 09:30:00,51.51,51.62,51.12,51.21,10096.0,45.7332,45.8309,45.3869,45.4668,10096.0
2015-08-26 09:40:00,51.19,51.42,51.12,51.3,6414.0,45.4491,45.6533,45.3869,45.5468,6414.0
2015-08-26 09:50:00,51.35,51.35,50.92,51.07,5241.0,45.5911,45.5911,45.2094,45.3425,5241.0
2015-08-26 10:00:00,51.05,51.2,50.98,51.12,7280.0,45.3248,45.458,45.2626,45.3869,7280.0
2015-08-26 10:10:00,51.14,51.19,50.88,50.9,10254.0,45.4047,45.4491,45.1739,45.1916,10254.0
2015-08-26 10:20:00,50.84,51.11,50.84,51.03,9340.0,45.1383,45.3781,45.1383,45.307,9340.0
2015-08-26 10:30:00,51.07,51.26,50.92,51.11,21647.0,45.3425,45.5112,45.2094,45.3781,21647.0
2015-08-26 10:40:00,51.07,51.08,50.93,51.06,25750.0,45.3425,45.3514,45.2182,45.3337,25750.0
2015-08-26 10:50:00,51.08,51.13,50.96,51.0,24853.0,45.3514,45.3958,45.2449,45.2804,24853.0
2015-08-26 11:00:00,50.97,51.0,50.85,50.88,9663.0,45.2538,45.2804,45.1472,45.1739,9663.0
2015-08-26 11:10:00,50.85,50.97,50.79,50.93,22620.0,45.1472,45.2538,45.0939,45.2182,22620.0
2015-08-26 11:20:00,50.92,50.94,50.81,50.84,17125.0,45.2094,45.2271,45.1117,45.1383,17125.0
2015-08-26 11:30:00,50.82,50.84,50.71,50.71,16200.0,45.1206,45.1383,45.0229,45.0229,16200.0
2015-08-26 11:40:00,50.75,50.94,50.72,50.87,15713.0,45.0584,45.2271,45.0318,45.165,15713.0
2015-08-26 11:50:00,50.9,50.95,50.76,50.78,18773.0,45.1916,45.236,45.0673,45.0851,18773.0
2015-08-26 12:00:00,50.76,50.78,50.66,50.71,11061.0,45.0673,45.0851,44.9785,45.0229,11061.0
2015-08-26 12:10:00,50.7,50.81,50.68,50.79,9200.0,45.014,45.1117,44.9963,45.0939,9200.0
2015-08-26 12:20:00,50.78,50.78,50.67,50.7,6200.0,45.0851,45.0851,44.9874,45.014,6200.0
2015-08-26 12:30:00,50.71,50.75,50.57,50.61,25733.0,45.0229,45.0584,44.8986,44.9341,25733.0
2015-08-26 12:40:00,50.57,50.68,50.5,50.68,11338.0,44.8986,44.9963,44.8365,44.9963,11338.0
2015-08-26 12:50:00,50.65,50.81,50.61,50.81,11830.0,44.9696,45.1117,44.9341,45.1117,11830.0
2015-08-26 13:00:00,50.83,50.92,50.79,50.79,11445.0,45.1295,45.2094,45.0939,45.0939,11445.0
2015-08-26 13:10:00,50.81,50.9,50.76,50.8,12400.0,45.1117,45.1916,45.0673,45.1028,12400.0
2015-08-26 13:20:00,50.82,51.08,50.82,51.06,18006.0,45.1206,45.3514,45.1206,45.3337,18006.0
2015-08-26 13:30:00,51.06,51.26,51.02,51.26,27542.0,45.3337,45.5112,45.2982,45.5112,27542.0
2015-08-26 13:40:00,51.26,51.26,51.16,51.18,12223.0,45.5112,45.5112,45.4225,45.4402,12223.0
2015-08-26 13:50:00,51.2,51.28,51.19,51.21,19444.0,45.458,45.529,45.4491,45.4668,19444.0
2015-08-26 14:00:00,51.26,51.26,51.08,51.23,15741.0,45.5112,45.5112,45.3514,45.4846,15741.0
2015-08-26 14:10:00,51.25,51.25,51.0,51.01,20600.0,45.5024,45.5024,45.2804,45.2893,20600.0
2015-08-26 14:20:00,51.03,51.12,50.99,51.07,18844.0,45.307,45.3869,45.2715,45.3425,18844.0
2015-08-26 14:30:00,51.05,51.17,50.99,51.1,21430.0,45.3248,45.4313,45.2715,45.3692,21430.0
2015-08-26 14:40:00,51.1,51.24,51.1,51.18,40009.0,45.3692,45.4935,45.3692,45.4402,40009.0
2015-08-26 14:50:00,51.23,51.31,51.2,51.24,19100.0,45.4846,45.5556,45.458,45.4935,19100.0
2015-08-26 15:00:00,51.23,51.42,51.11,51.41,30313.0,45.4846,45.6533,45.3781,45.6444,30313.0
2015-08-26 15:10:00,51.42,51.64,51.38,51.64,26391.0,45.6533,45.8486,45.6178,45.8486,26391.0
2015-08-26 15:20:00,51.71,51.71,51.54,51.58,13625.0,45.9108,45.9108,45.7598,45.7954,13625.0
2015-08-26 15:30:00,51.6,51.63,51.56,51.56,39030.0,45.8131,45.8397,45.7776,45.7776,39030.0
2015-08-26 15:40:00,51.58,51.76,51.54,51.62,38013.0,45.7954,45.9552,45.7598,45.8309,38013.0
2015-08-26 15:50:00,51.64,51.81,51.59,51.79,99044.0,45.8486,45.9996,45.8042,45.9818,99044.0
2015-08-27 09:30:00,52.1,52.14,51.87,52.05,25911.0,46.257,46.2925,46.0528,46.2126,25911.0
2015-08-27 09:40:00,52.14,52.22,51.86,51.89,14479.0,46.2925,46.3636,46.0439,46.0706,14479.0
2015-08-27 09:50:00,51.91,51.95,51.62,51.63,12662.0,46.0883,46.1239,45.8309,45.8397,12662.0
2015-08-27 10:00:00,51.7,51.75,51.49,51.7,9757.0,45.9019,45.9463,45.7154,45.9019,9757.0
2015-08-27 10:10:00,51.7,51.88,51.65,51.86,18551.0,45.9019,46.0617,45.8575,46.0439,18551.0
2015-08-27 10:20:00,51.85,51.94,51.75,51.8,13050.0,46.0351,46.115,45.9463,45.9907,13050.0
2015-08-27 10:30:00,51.77,51.88,51.7,51.78,22050.0,45.964,46.0617,45.9019,45.9729,22050.0
2015-08-27 10:40:00,51.81,52.0,51.77,51.91,22398.0,45.9996,46.1682,45.964,46.0883,22398.0
2015-08-27 10:50:00,51.91,51.97,51.85,51.97,19817.0,46.0883,46.1416,46.0351,46.1416,19817.0
2015-08-27 11:00:00,51.95,52.05,51.88,51.96,27229.0,46.1239,46.2126,46.0617,46.1327,27229.0
2015-08-27 11:10:00,51.97,52.07,51.88,51.9,25185.0,46.1416,46.2304,46.0617,46.0795,25185.0
2015-08-27 11:20:00,51.89,51.95,51.87,51.9,26739.0,46.0706,46.1239,46.0528,46.0795,26739.0
2015-08-27 11:30:00,51.91,51.98,51.88,51.94,10150.0,46.0883,46.1505,46.0617,46.115,10150.0
2015-08-27 11:40:00,51.95,52.04,51.94,52.0,12375.0,46.1239,46.2038,46.115,46.1682,12375.0
2015-08-27 11:50:00,52.03,52.03,51.91,51.99,7194.0,46.1949,46.1949,46.0883,46.1594,7194.0
2015-08-27 12:00:00,52.0,52.02,51.87,51.97,27368.0,46.1682,46.186,46.0528,46.1416,27368.0
2015-08-27 12:10:00,51.94,52.01,51.88,51.92,14318.0,46.115,46.1771,46.0617,46.0972,14318.0
2015-08-27 12:20:00,51.91,51.91,51.72,51.76,16107.0,46.0883,46.0883,45.9197,45.9552,16107.0
2015-08-27 12:30:00,51.77,51.77,51.68,51.7,20055.0,45.964,45.964,45.8841,45.9019,20055.0
2015-08-27 12:40:00,51.71,51.72,51.62,51.72,7304.0,45.9108,45.9197,45.8309,45.9197,7304.0
2015-08-27 12:50:00,51.71,51.82,51.69,51.82,25819.0,45.9108,46.0084,45.893,46.0084,25819.0
2015-08-27 13:00:00,51.83,51.89,51.76,51.86,10966.0,46.0173,46.0706,45.9552,46.0439,10966.0
2015-08-27 13:10:00,51.89,51.94,51.8,51.84,5800.0,46.0706,46.115,45.9907,46.0262,5800.0
2015-08-27 13:20:00,51.84,51.84,51.72,51.75,41903.0,46.0262,46.0262,45.9197,45.9463,41903.0
2015-08-27 13:30:00,51.76,51.82,51.72,51.73,26129.0,45.9552,46.0084,45.9197,45.9285,26129.0
2015-08-27 13:40:00,51.75,51.77,51.63,51.7,23176.0,45.9463,45.964,45.8397,45.9019,23176.0
2015-08-27 13:50:00,51.72,51.73,51.66,51.67,24733.0,45.9197,45.9285,45.8664,45.8753,24733.0
2015-08-27 14:00:00,51.68,51.85,51.68,51.71,11782.0,45.8841,46.0351,45.8841,45.9108,11782.0
2015-08-27 14:10:00,51.71,51.76,51.51,51.62,18549.0,45.9108,45.9552,45.7332,45.8309,18549.0
2015-08-27 14:20:00,51.6,51.66,51.44,51.47,22944.0,45.8131,45.8664,45.6711,45.6977,22944.0
2015-08-27 14:30:00,51.5,51.54,51.43,51.52,18375.0,45.7243,45.7598,45.6622,45.7421,18375.0
2015-08-27 14:40:00,51.48,51.48,51.29,51.29,8910.0,45.7066,45.7066,45.5379,45.5379,8910.0
2015-08-27 14:50:00,51.3,51.38,51.1,51.1,17110.0,45.5468,45.6178,45.3692,45.3692,17110.0
2015-08-27 15:00:00,51.14,51.24,51.04,51.24,24986.0,45.4047,45.4935,45.3159,45.4935,24986.0
2015-08-27 15:10:00,51.24,51.37,51.12,51.36,12720.0,45.4935,45.6089,45.3869,45.6,12720.0
2015-08-27 15:20:00,51.35,51.36,51.21,51.34,26486.0,45.5911,45.6,45.4668,45.5823,26486.0
2015-08-27 15:30:00,51.32,51.52,51.29,51.34,24529.0,45.5645,45.7421,45.5379,45.5823,24529.0
2015-08-27 15:40:00,51.32,51.54,51.32,51.54,58912.0,45.5645,45.7598,45.5645,45.7598,58912.0
2015-08-27 15:50:00,51.5,51.68,51.44,51.65,157784.0,45.7243,45.8841,45.6711,45.8575,157784.0
2015-08-28 09:30:00,51.7,52.03,51.55,51.86,13738.0,45.9019,46.1949,45.7687,46.0439,13738.0
2015-08-28 09:40:00,51.86,51.93,51.74,51.81,5400.0,46.0439,46.1061,45.9374,45.9996,5400.0
2015-08-28 09:50:00,51.81,51.92,51.67,51.89,6980.0,45.9996,46.0972,45.8753,46.0706,6980.0
2015-08-28 10:00:00,51.85,51.91,51.72,51.79,7700.0,46.0351,46.0883,45.9197,45.9818,7700.0
2015-08-28 10:10:00,51.75,51.89,51.7,51.71,6950.0,45.9463,46.0706,45.9019,45.9108,6950.0
2015-08-28 10:20:00,51.68,51.72,51.54,51.63,10244.0,45.8841,45.9197,45.7598,45.8397,10244.0
2015-08-28 10:30:00,51.65,51.84,51.64,51.8,9886.0,45.8575,46.0262,45.8486,45.9907,9886.0
2015-08-28 10:40:00,51.83,51.87,51.75,51.82,16645.0,46.0173,46.0528,45.9463,46.0084,16645.0
2015-08-28 10:50:00,51.84,51.93,51.83,51.85,6903.0,46.0262,46.1061,46.0173,46.0351,6903.0
2015-08-28 11:00:00,51.87,51.99,51.87,51.99,8303.0,46.0528,46.1594,46.0528,46.1594,8303.0
2015-08-28 11:10:00,52.01,52.18,52.01,52.18,7451.0,46.1771,46.3281,46.1771,46.3281,7451.0
2015-08-28 11:20:00,52.19,52.29,52.17,52.28,6220.0,46.3369,46.4257,46.3192,46.4168,6220.0
2015-08-28 11:30:00,52.27,52.36,52.2,52.25,4600.0,46.408,46.4879,46.3458,46.3902,4600.0
2015-08-28 11:40:00,52.22,52.23,52.02,52.04,5267.0,46.3636,46.3725,46.186,46.2038,5267.0
2015-08-28 11:50:00,52.04,52.08,51.97,52.0,11367.0,46.2038,46.2393,46.1416,46.1682,11367.0
2015-08-28 12:00:00,52.03,52.09,51.99,52.07,4600.0,46.1949,46.2482,46.1594,46.2304,4600.0
2015-08-28 12:10:00,52.08,52.23,52.08,52.21,8041.0,46.2393,46.3725,46.2393,46.3547,8041.0
2015-08-28 12:20:00,52.21,52.22,52.09,52.2,6694.0,46.3547,46.3636,46.2482,46.3458,6694.0
2015-08-28 12:30:00,52.19,52.21,52.06,52.06,6538.0,46.3369,46.3547,46.2215,46.2215,6538.0
2015-08-28 12:40:00,52.09,52.18,52.09,52.15,6293.0,46.2482,46.3281,46.2482,46.3014,6293.0
2015-08-28 12:50:00,52.15,52.21,52.11,52.21,6500.0,46.3014,46.3547,46.2659,46.3547,6500.0
2015-08-28 13:00:00,52.18,52.24,52.14,52.22,6200.0,46.3281,46.3813,46.2925,46.3636,6200.0
2015-08-28 13:10:00,52.23,52.34,52.21,52.34,5964.0,46.3725,46.4701,46.3547,46.4701,5964.0
2015-08-28 13:20:00,52.35,52.35,52.22,52.22,5687.0,46.479,46.479,46.3636,46.3636,5687.0
2015-08-28 13:30:00,52.23,52.26,52.13,52.14,7243.0,46.3725,46.3991,46.2837,46.2925,7243.0
2015-08-28 13:40:00,52.11,52.3,52.09,52.27,5963.0,46.2659,46.4346,46.2482,46.408,5963.0
2015-08-28 13:50:00,52.27,52.36,52.27,52.32,5301.0,46.408,46.4879,46.408,46.4524,5301.0
2015-08-28 14:00:00,52.3,52.41,52.3,52.4,5000.0,46.4346,46.5323,46.4346,46.5234,5000.0
2015-08-28 14:10:00,52.41,52.42,52.27,52.34,5976.0,46.5323,46.5411,46.408,46.4701,5976.0
2015-08-28 14:20:00,52.29,52.36,52.21,52.26,11818.0,46.4257,46.4879,46.3547,46.3991,11818.0
2015-08-28 14:30:00,52.28,52.34,52.24,52.34,14933.0,46.4168,46.4701,46.3813,46.4701,14933.0
2015-08-28 14:40:00,52.33,52.48,52.31,52.4,8420.0,46.4612,46.5944,46.4435,46.5234,8420.0
2015-08-28 14:50:00,52.39,52.5,52.31,52.49,7607.0,46.5145,46.6122,46.4435,46.6033,7607.0
2015-08-28 15:00:00,52.47,52.47,52.36,52.43,8000.0,46.5855,46.5855,46.4879,46.55,8000.0
2015-08-28 15:10:00,52.4,52.53,52.38,52.5,10843.0,46.5234,46.6388,46.5056,46.6122,10843.0
2015-08-28 15:20:00,52.46,52.5,52.39,52.43,17280.0,46.5767,46.6122,46.5145,46.55,17280.0
2015-08-28 15:30:00,52.41,52.45,52.33,52.35,14366.0,46.5323,46.5678,46.4612,46.479,14366.0
2015-08-28 15:40:00,52.36,52.39,52.25,52.33,22746.0,46.4879,46.5145,46.3902,46.4612,22746.0
2015-08-28 15:50:00,52.34,52.48,52.33,52.46,58231.0,46.4701,46.5944,46.4612,46.5767,58231.0
2015-08-31 09:30:00,52.41,52.73,52.39,52.43,14284.0,46.5323,46.8164,46.5145,46.55,14284.0
2015-08-31 09:40:00,52.48,52.62,52.39,52.39,5580.0,46.5944,46.7187,46.5145,46.5145,5580.0
2015-08-31 09:50:00,52.38,52.46,52.25,52.35,13100.0,46.5056,46.5767,46.3902,46.479,13100.0
2015-08-31 10:00:00,52.39,52.5,52.34,52.46,4857.0,46.5145,46.6122,46.4701,46.5767,4857.0
2015-08-31 10:10:00,52.51,52.55,52.41,52.49,5500.0,46.6211,46.6566,46.5323,46.6033,5500.0
2015-08-31 10:20:00,52.49,52.63,52.4,52.63,5100.0,46.6033,46.7276,46.5234,46.7276,5100.0
2015-08-31 10:30:00,52.57,52.62,52.51,52.6,4600.0,46.6743,46.7187,46.6211,46.701,4600.0
2015-08-31 10:40:00,52.6,52.65,52.47,52.51,2400.0,46.701,46.7454,46.5855,46.6211,2400.0
2015-08-31 10:50:00,52.46,52.58,52.45,52.5,4180.0,46.5767,46.6832,46.5678,46.6122,4180.0
2015-08-31 11:00:00,52.46,52.48,52.34,52.36,8873.0,46.5767,46.5944,46.4701,46.4879,8873.0
2015-08-31 11:10:00,52.36,52.49,52.31,52.41,4820.0,46.4879,46.6033,46.4435,46.5323,4820.0
2015-08-31 11:20:00,52.42,52.43,52.36,52.37,2912.0,46.5411,46.55,46.4879,46.4968,2912.0
2015-08-31 11:30:00,52.36,52.42,52.35,52.38,6401.0,46.4879,46.5411,46.479,46.5056,6401.0
2015-08-31 11:40:00,52.42,52.56,52.38,52.38,4855.0,46.5411,46.6654,46.5056,46.5056,4855.0
2015-08-31 11:50:00,52.37,52.43,52.34,52.41,14141.0,46.4968,46.55,46.4701,46.5323,14141.0
2015-08-31 12:00:00,52.41,52.47,52.41,52.42,6052.0,46.5323,46.5855,46.5323,46.5411,6052.0
2015-08-31 12:10:00,52.4,52.4,52.34,52.36,5300.0,46.5234,46.5234,46.4701,46.4879,5300.0
2015-08-31 12:20:00,52.36,52.38,52.24,52.38,6400.0,46.4879,46.5056,46.3813,46.5056,6400.0
2015-08-31 12:30:00,52.41,52.44,52.4,52.42,1200.0,46.5323,46.5589,46.5234,46.5411,1200.0
2015-08-31 12:40:00,52.4,52.4,52.35,52.37,2657.0,46.5234,46.5234,46.479,46.4968,2657.0
2015-08-31 12:50:00,52.38,52.4,52.33,52.35,9393.0,46.5056,46.5234,46.4612,46.479,9393.0
2015-08-31 13:00:00,52.36,52.42,52.35,52.36,30266.0,46.4879,46.5411,46.479,46.4879,30266.0
2015-08-31 13:10:00,52.35,52.39,52.34,52.35,25651.0,46.479,46.5145,46.4701,46.479,25651.0
2015-08-31 13:20:00,52.36,52.36,52.24,52.24,29518.0,46.4879,46.4879,46.3813,46.3813,29518.0
2015-08-31 13:30:00,52.24,52.26,52.07,52.07,18324.0,46.3813,46.3991,46.2304,46.2304,18324.0
2015-08-31 13:40:00,52.07,52.11,52.04,52.1,10448.0,46.2304,46.2659,46.2038,46.257,10448.0
2015-08-31 13:50:00,52.11,52.14,52.08,52.13,4859.0,46.2659,46.2925,46.2393,46.2837,4859.0
2015-08-31 14:00:00,52.13,52.14,52.01,52.05,5200.0,46.2837,46.2925,46.1771,46.2126,5200.0
2015-08-31 14:10:00,52.04,52.04,51.83,51.86,5052.0,46.2038,46.2038,46.0173,46.0439,5052.0
2015-08-31 14:20:00,51.87,51.9,51.85,51.87,9257.0,46.0528,46.0795,46.0351,46.0528,9257.0
2015-08-31 14:30:00,51.88,51.92,51.86,51.9,12828.0,46.0617,46.0972,46.0439,46.0795,12828.0
2015-08-31 14:40:00,51.91,52.04,51.91,52.04,12090.0,46.0883,46.2038,46.0883,46.2038,12090.0
2015-08-31 14:50:00,52.01,52.01,51.92,51.99,9401.0,46.1771,46.1771,46.0972,46.1594,9401.0
2015-08-31 15:00:00,52.0,52.01,51.95,51.98,11939.0,46.1682,46.1771,46.1239,46.1505,11939.0
2015-08-31 15:10:00,51.98,52.04,51.98,52.0,14388.0,46.1505,46.2038,46.1505,46.1682,14388.0
2015-08-31 15:20:00,52.0,52.04,51.95,51.97,10557.0,46.1682,46.2038,46.1239,46.1416,10557.0
2015-08-31 15:30:00,51.99,52.11,51.98,52.05,16516.0,46.1594,46.2659,46.1505,46.2126,16516.0
2015-08-31 15:40:00,52.05,52.16,52.05,52.11,24388.0,46.2126,46.3103,46.2126,46.2659,24388.0
2015-08-31 15:50:00,52.12,52.15,51.89,51.93,73097.0,46.2748,46.3014,46.0706,46.1061,73097.0
2015-09-01 09:30:00,50.8,50.94,50.6,50.62,69674.0,45.1028,45.2271,44.9253,44.943,69674.0
2015-09-01 09:40:00,50.64,51.09,50.62,51.0,91693.0,44.9608,45.3603,44.943,45.2804,91693.0
2015-09-01 09:50:00,50.95,50.95,50.73,50.78,37012.0,45.236,45.236,45.0407,45.0851,37012.0
2015-09-01 10:00:00,50.81,50.85,50.56,50.63,50775.0,45.1117,45.1472,44.8897,44.9519,50775.0
2015-09-01 10:10:00,50.63,50.65,50.21,50.28,153825.0,44.9519,44.9696,44.579,44.6411,153825.0
2015-09-01 10:20:00,50.27,50.75,50.25,50.75,12449.0,44.6323,45.0584,44.6145,45.0584,12449.0
2015-09-01 10:30:00,50.74,50.99,50.66,50.94,34846.0,45.0496,45.2715,44.9785,45.2271,34846.0
2015-09-01 10:40:00,50.95,51.1,50.92,51.06,49329.0,45.236,45.3692,45.2094,45.3337,49329.0
2015-09-01 10:50:00,51.04,51.17,51.03,51.16,26908.0,45.3159,45.4313,45.307,45.4225,26908.0
2015-09-01 11:00:00,51.18,51.2,50.99,51.05,16658.0,45.4402,45.458,45.2715,45.3248,16658.0
2015-09-01 11:10:00,51.02,51.08,50.98,51.05,14285.0,45.2982,45.3514,45.2626,45.3248,14285.0
2015-09-01 11:20:00,51.06,51.07,51.0,51.07,9092.0,45.3337,45.3425,45.2804,45.3425,9092.0
2015-09-01 11:30:00,51.09,51.15,51.01,51.02,10384.0,45.3603,45.4136,45.2893,45.2982,10384.0
2015-09-01 11:40:00,51.03,51.2,51.0,51.19,9595.0,45.307,45.458,45.2804,45.4491,9595.0
2015-09-01 11:50:00,51.2,51.23,51.12,51.18,10645.0,45.458,45.4846,45.3869,45.4402,10645.0
2015-09-01 12:00:00,51.19,51.2,51.0,51.0,30052.0,45.4491,45.458,45.2804,45.2804,30052.0
2015-09-01 12:10:00,51.01,51.04,50.99,51.03,11846.0,45.2893,45.3159,45.2715,45.307,11846.0
2015-09-01 12:20:00,51.0,51.03,50.98,51.0,17169.0,45.2804,45.307,45.2626,45.2804,17169.0
2015-09-01 12:30:00,50.99,50.99,50.81,50.81,6987.0,45.2715,45.2715,45.1117,45.1117,6987.0
2015-09-01 12:40:00,50.84,50.92,50.82,50.88,34254.0,45.1383,45.2094,45.1206,45.1739,34254.0
2015-09-01 12:50:00,50.89,50.89,50.53,50.59,25898.0,45.1827,45.1827,44.8631,44.9164,25898.0
2015-09-01 13:00:00,50.61,50.75,50.61,50.61,9653.0,44.9341,45.0584,44.9341,44.9341,9653.0
2015-09-01 13:10:00,50.61,50.72,50.55,50.64,25468.0,44.9341,45.0318,44.8809,44.9608,25468.0
2015-09-01 13:20:00,50.61,50.74,50.6,50.74,10974.0,44.9341,45.0496,44.9253,45.0496,10974.0
2015-09-01 13:30:00,50.78,50.81,50.73,50.78,14670.0,45.0851,45.1117,45.0407,45.0851,14670.0
2015-09-01 13:40:00,50.77,50.87,50.75,50.77,8062.0,45.0762,45.165,45.0584,45.0762,8062.0
2015-09-01 13:50:00,50.75,50.85,50.75,50.85,14296.0,45.0584,45.1472,45.0584,45.1472,14296.0
2015-09-01 14:00:00,50.88,50.89,50.77,50.8,22095.0,45.1739,45.1827,45.0762,45.1028,22095.0
2015-09-01 14:10:00,50.79,50.9,50.68,50.68,20489.0,45.0939,45.1916,44.9963,44.9963,20489.0
2015-09-01 14:20:00,50.67,50.78,50.63,50.63,9332.0,44.9874,45.0851,44.9519,44.9519,9332.0
2015-09-01 14:30:00,50.63,51.01,50.63,50.94,38568.0,44.9519,45.2893,44.9519,45.2271,38568.0
2015-09-01 14:40:00,50.97,50.97,50.85,50.91,6000.0,45.2538,45.2538,45.1472,45.2005,6000.0
2015-09-01 14:50:00,50.88,50.93,50.67,50.67,8991.0,45.1739,45.2182,44.9874,44.9874,8991.0
2015-09-01 15:00:00,50.71,50.79,50.61,50.76,22397.0,45.0229,45.0939,44.9341,45.0673,22397.0
2015-09-01 15:10:00,50.75,50.81,50.67,50.67,12453.0,45.0584,45.1117,44.9874,44.9874,12453.0
2015-09-01 15:20:00,50.64,50.79,50.64,50.69,46607.0,44.9608,45.0939,44.9608,45.0052,46607.0
2015-09-01 15:30:00,50.7,50.75,50.66,50.67,33602.0,45.014,45.0584,44.9785,44.9874,33602.0
2015-09-01 15:40:00,50.67,50.78,50.58,50.74,71223.0,44.9874,45.0851,44.9075,45.0496,71223.0
2015-09-01 15:50:00,50.74,50.86,50.62,50.72,101375.0,45.0496,45.1561,44.943,45.0318,101375.0
2015-09-02 09:30:00,51.36,51.38,51.08,51.34,19674.0,45.6,45.6178,45.3514,45.5823,19674.0
2015-09-02 09:40:00,51.34,51.39,51.09,51.25,7100.0,45.5823,45.6267,45.3603,45.5024,7100.0
2015-09-02 09:50:00,51.24,51.38,51.2,51.33,29531.0,45.4935,45.6178,45.458,45.5734,29531.0
2015-09-02 10:00:00,51.23,51.45,51.23,51.43,12985.0,45.4846,45.6799,45.4846,45.6622,12985.0
2015-09-02 10:10:00,51.41,51.48,51.24,51.27,11606.0,45.6444,45.7066,45.4935,45.5201,11606.0
2015-09-02 10:20:00,51.26,51.49,51.26,51.4,23369.0,45.5112,45.7154,45.5112,45.6355,23369.0
2015-09-02 10:30:00,51.4,51.44,51.28,51.32,37009.0,45.6355,45.6711,45.529,45.5645,37009.0
2015-09-02 10:40:00,51.38,51.42,51.19,51.21,10100.0,45.6178,45.6533,45.4491,45.4668,10100.0
2015-09-02 10:50:00,51.23,51.25,51.11,51.19,12900.0,45.4846,45.5024,45.3781,45.4491,12900.0
2015-09-02 11:00:00,51.2,51.25,51.14,51.18,20575.0,45.458,45.5024,45.4047,45.4402,20575.0
2015-09-02 11:10:00,51.21,51.26,51.07,51.19,13482.0,45.4668,45.5112,45.3425,45.4491,13482.0
2015-09-02 11:20:00,51.15,51.2,51.13,51.19,8100.0,45.4136,45.458,45.3958,45.4491,8100.0
2015-09-02 11:30:00,51.22,51.24,51.09,51.12,6414.0,45.4757,45.4935,45.3603,45.3869,6414.0
2015-09-02 11:40:00,51.09,51.13,51.02,51.02,4800.0,45.3603,45.3958,45.2982,45.2982,4800.0
2015-09-02 11:50:00,51.01,51.06,50.92,51.06,15070.0,45.2893,45.3337,45.2094,45.3337,15070.0
2015-09-02 12:00:00,51.06,51.06,50.97,51.0,7203.0,45.3337,45.3337,45.2538,45.2804,7203.0
2015-09-02 12:10:00,51.0,51.07,50.97,51.03,11988.0,45.2804,45.3425,45.2538,45.307,11988.0
2015-09-02 12:20:00,51.04,51.05,51.0,51.0,4946.0,45.3159,45.3248,45.2804,45.2804,4946.0
2015-09-02 12:30:00,51.01,51.05,50.99,51.02,2769.0,45.2893,45.3248,45.2715,45.2982,2769.0
2015-09-02 12:40:00,51.0,51.11,50.99,51.11,4370.0,45.2804,45.3781,45.2715,45.3781,4370.0
2015-09-02 12:50:00,51.1,51.26,51.09,51.23,6167.0,45.3692,45.5112,45.3603,45.4846,6167.0
2015-09-02 13:00:00,51.23,51.23,51.19,51.21,2495.0,45.4846,45.4846,45.4491,45.4668,2495.0
2015-09-02 13:10:00,51.23,51.27,51.23,51.27,6325.0,45.4846,45.5201,45.4846,45.5201,6325.0
2015-09-02 13:20:00,51.27,51.36,51.27,51.34,7110.0,45.5201,45.6,45.5201,45.5823,7110.0
2015-09-02 13:30:00,51.34,51.38,51.26,51.28,6700.0,45.5823,45.6178,45.5112,45.529,6700.0
2015-09-02 13:40:00,51.28,51.29,51.23,51.25,11100.0,45.529,45.5379,45.4846,45.5024,11100.0
2015-09-02 13:50:00,51.28,51.35,51.2,51.35,3791.0,45.529,45.5911,45.458,45.5911,3791.0
2015-09-02 14:00:00,51.35,51.36,51.28,51.32,9718.0,45.5911,45.6,45.529,45.5645,9718.0
2015-09-02 14:10:00,51.33,51.49,51.33,51.44,9440.0,45.5734,45.7154,45.5734,45.6711,9440.0
2015-09-02 14:20:00,51.44,51.52,51.43,51.5,8400.0,45.6711,45.7421,45.6622,45.7243,8400.0
2015-09-02 14:30:00,51.49,51.53,51.44,51.46,12800.0,45.7154,45.751,45.6711,45.6888,12800.0
2015-09-02 14:40:00,51.49,51.57,51.43,51.51,12695.0,45.7154,45.7865,45.6622,45.7332,12695.0
2015-09-02 14:50:00,51.51,51.56,51.49,51.54,5600.0,45.7332,45.7776,45.7154,45.7598,5600.0
2015-09-02 15:00:00,51.57,51.6,51.54,51.54,7461.0,45.7865,45.8131,45.7598,45.7598,7461.0
2015-09-02 15:10:00,51.55,51.57,51.47,51.54,15234.0,45.7687,45.7865,45.6977,45.7598,15234.0
2015-09-02 15:20:00,51.57,51.61,51.49,51.59,10523.0,45.7865,45.822,45.7154,45.8042,10523.0
2015-09-02 15:30:00,51.61,51.72,51.57,51.66,15411.0,45.822,45.9197,45.7865,45.8664,15411.0
2015-09-02 15:40:00,51.65,51.74,51.61,51.68,22534.0,45.8575,45.9374,45.822,45.8841,22534.0
2015-09-02 15:50:00,51.69,51.91,51.69,51.89,56740.0,45.893,46.0883,45.893,46.0706,56740.0
2015-09-03 09:30:00,52.0,52.43,51.66,52.4,45406.0,46.1682,46.55,45.8664,46.5234,45406.0
2015-09-03 09:40:00,52.4,52.41,52.05,52.12,8502.0,46.5234,46.5323,46.2126,46.2748,8502.0
2015-09-03 09:50:00,52.19,52.26,51.97,51.99,6164.0,46.3369,46.3991,46.1416,46.1594,6164.0
2015-09-03 10:00:00,52.0,52.09,51.92,51.98,7000.0,46.1682,46.2482,46.0972,46.1505,7000.0
2015-09-03 10:10:00,51.96,52.05,51.87,52.04,7800.0,46.1327,46.2126,46.0528,46.2038,7800.0
2015-09-03 10:20:00,52.05,52.13,52.03,52.08,4150.0,46.2126,46.2837,46.1949,46.2393,4150.0
2015-09-03 10:30:00,52.09,52.15,52.01,52.1,7100.0,46.2482,46.3014,46.1771,46.257,7100.0
2015-09-03 10:40:00,52.12,52.2,52.12,52.18,5973.0,46.2748,46.3458,46.2748,46.3281,5973.0
2015-09-03 10:50:00,52.18,52.29,52.16,52.23,11914.0,46.3281,46.4257,46.3103,46.3725,11914.0
2015-09-03 11:00:00,52.25,52.26,52.08,52.1,11800.0,46.3902,46.3991,46.2393,46.257,11800.0
2015-09-03 11:10:00,52.1,52.15,52.01,52.12,13575.0,46.257,46.3014,46.1771,46.2748,13575.0
2015-09-03 11:20:00,52.12,52.12,51.94,51.99,6602.0,46.2748,46.2748,46.115,46.1594,6602.0
2015-09-03 11:30:00,51.97,52.01,51.95,51.99,4600.0,46.1416,46.1771,46.1239,46.1594,4600.0
2015-09-03 11:40:00,51.97,52.0,51.91,51.91,5921.0,46.1416,46.1682,46.0883,46.0883,5921.0
2015-09-03 11:50:00,51.88,51.98,51.87,51.97,9600.0,46.0617,46.1505,46.0528,46.1416,9600.0
2015-09-03 12:00:00,51.96,51.96,51.88,51.91,4600.0,46.1327,46.1327,46.0617,46.0883,4600.0
2015-09-03 12:10:00,51.88,51.92,51.86,51.91,9300.0,46.0617,46.0972,46.0439,46.0883,9300.0
2015-09-03 12:20:00,51.89,51.94,51.87,51.92,4900.0,46.0706,46.115,46.0528,46.0972,4900.0
2015-09-03 12:30:00,51.91,51.91,51.82,51.82,8027.0,46.0883,46.0883,46.0084,46.0084,8027.0
2015-09-03 12:40:00,51.78,51.85,51.77,51.79,7600.0,45.9729,46.0351,45.964,45.9818,7600.0
2015-09-03 12:50:00,51.81,51.81,51.7,51.75,10102.0,45.9996,45.9996,45.9019,45.9463,10102.0
2015-09-03 13:00:00,51.75,51.8,51.71,51.75,12604.0,45.9463,45.9907,45.9108,45.9463,12604.0
2015-09-03 13:10:00,51.75,51.88,51.68,51.88,3701.0,45.9463,46.0617,45.8841,46.0617,3701.0
2015-09-03 13:20:00,51.86,51.97,51.82,51.95,6691.0,46.0439,46.1416,46.0084,46.1239,6691.0
2015-09-03 13:30:00,51.94,51.94,51.88,51.89,6700.0,46.115,46.115,46.0617,46.0706,6700.0
2015-09-03 13:40:00,51.89,51.97,51.85,51.95,10122.0,46.0706,46.1416,46.0351,46.1239,10122.0
2015-09-03 13:50:00,51.93,51.93,51.76,51.76,2700.0,46.1061,46.1061,45.9552,45.9552,2700.0
2015-09-03 14:00:00,51.75,51.8,51.66,51.66,9100.0,45.9463,45.9907,45.8664,45.8664,9100.0
2015-09-03 14:10:00,51.68,51.78,51.68,51.77,3200.0,45.8841,45.9729,45.8841,45.964,3200.0
2015-09-03 14:20:00,51.77,51.82,51.72,51.81,9700.0,45.964,46.0084,45.9197,45.9996,9700.0
2015-09-03 14:30:00,51.82,51.93,51.81,51.93,8000.0,46.0084,46.1061,45.9996,46.1061,8000.0
2015-09-03 14:40:00,51.94,52.0,51.88,52.0,6626.0,46.115,46.1682,46.0617,46.1682,6626.0
2015-09-03 14:50:00,51.96,51.97,51.83,51.84,6130.0,46.1327,46.1416,46.0173,46.0262,6130.0
2015-09-03 15:00:00,51.86,51.91,51.76,51.76,9077.0,46.0439,46.0883,45.9552,45.9552,9077.0
2015-09-03 15:10:00,51.75,51.83,51.75,51.76,7719.0,45.9463,46.0173,45.9463,45.9552,7719.0
2015-09-03 15:20:00,51.77,51.8,51.7,51.77,13107.0,45.964,45.9907,45.9019,45.964,13107.0
2015-09-03 15:30:00,51.72,51.78,51.58,51.64,12260.0,45.9197,45.9729,45.7954,45.8486,12260.0
2015-09-03 15:40:00,51.61,51.76,51.58,51.67,14250.0,45.822,45.9552,45.7954,45.8753,14250.0
2015-09-03 15:50:00,51.67,51.76,51.62,51.65,36195.0,45.8753,45.9552,45.8309,45.8575,36195.0
2015-09-04 09:30:00,51.06,51.32,51.06,51.32,7600.0,45.3337,45.5645,45.3337,45.5645,7600.0
2015-09-04 09:40:00,51.35,51.38,51.22,51.24,4829.0,45.5911,45.6178,45.4757,45.4935,4829.0
2015-09-04 09:50:00,51.25,51.35,51.19,51.35,10400.0,45.5024,45.5911,45.4491,45.5911,10400.0
2015-09-04 10:00:00,51.35,51.45,51.31,51.43,5914.0,45.5911,45.6799,45.5556,45.6622,5914.0
2015-09-04 10:10:00,51.47,51.57,51.44,51.51,11166.0,45.6977,45.7865,45.6711,45.7332,11166.0
2015-09-04 10:20:00,51.57,51.59,51.46,51.58,10114.0,45.7865,45.8042,45.6888,45.7954,10114.0
2015-09-04 10:30:00,51.59,51.61,51.49,51.57,12943.0,45.8042,45.822,45.7154,45.7865,12943.0
2015-09-04 10:40:00,51.56,51.62,51.51,51.55,16703.0,45.7776,45.8309,45.7332,45.7687,16703.0
2015-09-04 10:50:00,51.52,51.54,51.4,51.4,35030.0,45.7421,45.7598,45.6355,45.6355,35030.0
2015-09-04 11:00:00,51.4,51.44,51.26,51.32,14584.0,45.6355,45.6711,45.5112,45.5645,14584.0
2015-09-04 11:10:00,51.3,51.44,51.26,51.4,20348.0,45.5468,45.6711,45.5112,45.6355,20348.0
2015-09-04 11:20:00,51.39,51.4,51.3,51.4,3100.0,45.6267,45.6355,45.5468,45.6355,3100.0
2015-09-04 11:30:00,51.41,51.41,51.29,51.31,1700.0,45.6444,45.6444,45.5379,45.5556,1700.0
2015-09-04 11:40:00,51.31,51.43,51.29,51.4,9756.0,45.5556,45.6622,45.5379,45.6355,9756.0
2015-09-04 11:50:00,51.39,51.4,51.3,51.3,2422.0,45.6267,45.6355,45.5468,45.5468,2422.0
2015-09-04 12:00:00,51.29,51.34,51.29,51.32,1700.0,45.5379,45.5823,45.5379,45.5645,1700.0
2015-09-04 12:10:00,51.31,51.35,51.26,51.35,4842.0,45.5556,45.5911,45.5112,45.5911,4842.0
2015-09-04 12:20:00,51.3,51.31,51.16,51.18,29812.0,45.5468,45.5556,45.4225,45.4402,29812.0
2015-09-04 12:30:00,51.17,51.29,51.12,51.28,11818.0,45.4313,45.5379,45.3869,45.529,11818.0
2015-09-04 12:40:00,51.28,51.34,51.25,51.3,15618.0,45.529,45.5823,45.5024,45.5468,15618.0
2015-09-04 12:50:00,51.3,51.3,51.21,51.23,9323.0,45.5468,45.5468,45.4668,45.4846,9323.0
2015-09-04 13:00:00,51.2,51.21,51.14,51.19,25159.0,45.458,45.4668,45.4047,45.4491,25159.0
2015-09-04 13:10:00,51.14,51.16,51.11,51.13,6019.0,45.4047,45.4225,45.3781,45.3958,6019.0
2015-09-04 13:20:00,51.11,51.13,51.08,51.13,6798.0,45.3781,45.3958,45.3514,45.3958,6798.0
2015-09-04 13:30:00,51.11,51.18,51.1,51.17,5715.0,45.3781,45.4402,45.3692,45.4313,5715.0
2015-09-04 13:40:00,51.16,51.19,51.15,51.16,3900.0,45.4225,45.4491,45.4136,45.4225,3900.0
2015-09-04 13:50:00,51.13,51.18,51.12,51.17,9382.0,45.3958,45.4402,45.3869,45.4313,9382.0
2015-09-04 14:00:00,51.16,51.18,51.14,51.15,8462.0,45.4225,45.4402,45.4047,45.4136,8462.0
2015-09-04 14:10:00,51.18,51.18,51.14,51.16,5400.0,45.4402,45.4402,45.4047,45.4225,5400.0
2015-09-04 14:20:00,51.13,51.16,51.06,51.08,6295.0,45.3958,45.4225,45.3337,45.3514,6295.0
2015-09-04 14:30:00,51.07,51.17,51.06,51.17,9763.0,45.3425,45.4313,45.3337,45.4313,9763.0
2015-09-04 14:40:00,51.17,51.32,51.16,51.3,5900.0,45.4313,45.5645,45.4225,45.5468,5900.0
2015-09-04 14:50:00,51.31,51.36,51.28,51.32,7900.0,45.5556,45.6,45.529,45.5645,7900.0
2015-09-04 15:00:00,51.34,51.34,51.26,51.26,6101.0,45.5823,45.5823,45.5112,45.5112,6101.0
2015-09-04 15:10:00,51.25,51.26,51.18,51.26,6600.0,45.5024,45.5112,45.4402,45.5112,6600.0
2015-09-04 15:20:00,51.2,51.25,51.17,51.22,8699.0,45.458,45.5024,45.4313,45.4757,8699.0
2015-09-04 15:30:00,51.23,51.35,51.21,51.26,13068.0,45.4846,45.5911,45.4668,45.5112,13068.0
2015-09-04 15:40:00,51.26,51.38,51.25,51.37,17429.0,45.5112,45.6178,45.5024,45.6089,17429.0
2015-09-04 15:50:00,51.37,51.38,51.17,51.19,35295.0,45.6089,45.6178,45.4313,45.4491,35295.0
2015-09-08 09:30:00,51.99,51.99,51.5,51.5,14221.0,46.1594,46.1594,45.7243,45.7243,14221.0
2015-09-08 09:40:00,51.51,51.62,51.47,51.59,10225.0,45.7332,45.8309,45.6977,45.8042,10225.0
2015-09-08 09:50:00,51.63,51.67,51.47,51.5,8749.0,45.8397,45.8753,45.6977,45.7243,8749.0
2015-09-08 10:00:00,51.5,51.5,51.36,51.42,12002.0,45.7243,45.7243,45.6,45.6533,12002.0
2015-09-08 10:10:00,51.45,51.47,51.33,51.38,33305.0,45.6799,45.6977,45.5734,45.6178,33305.0
2015-09-08 10:20:00,51.39,51.47,51.35,51.45,8665.0,45.6267,45.6977,45.5911,45.6799,8665.0
2015-09-08 10:30:00,51.49,51.49,51.36,51.36,7800.0,45.7154,45.7154,45.6,45.6,7800.0
2015-09-08 10:40:00,51.34,51.42,51.33,51.42,7577.0,45.5823,45.6533,45.5734,45.6533,7577.0
2015-09-08 10:50:00,51.43,51.44,51.26,51.38,21685.0,45.6622,45.6711,45.5112,45.6178,21685.0
2015-09-08 11:00:00,51.37,51.38,51.24,51.25,8718.0,45.6089,45.6178,45.4935,45.5024,8718.0
2015-09-08 11:10:00,51.27,51.36,51.27,51.31,8030.0,45.5201,45.6,45.5201,45.5556,8030.0
2015-09-08 11:20:00,51.32,51.4,51.28,51.33,11690.0,45.5645,45.6355,45.529,45.5734,11690.0
2015-09-08 11:30:00,51.31,51.41,51.31,51.33,6800.0,45.5556,45.6444,45.5556,45.5734,6800.0
2015-09-08 11:40:00,51.35,51.4,51.32,51.35,5975.0,45.5911,45.6355,45.5645,45.5911,5975.0
2015-09-08 11:50:00,51.36,51.4,51.29,51.34,9100.0,45.6,45.6355,45.5379,45.5823,9100.0
2015-09-08 12:00:00,51.33,51.43,51.33,51.39,8280.0,45.5734,45.6622,45.5734,45.6267,8280.0
2015-09-08 12:10:00,51.4,51.58,51.39,51.54,11364.0,45.6355,45.7954,45.6267,45.7598,11364.0
2015-09-08 12:20:00,51.54,51.61,51.52,51.57,6387.0,45.7598,45.822,45.7421,45.7865,6387.0
2015-09-08 12:30:00,51.57,51.57,51.51,51.54,4630.0,45.7865,45.7865,45.7332,45.7598,4630.0
2015-09-08 12:40:00,51.54,51.58,51.5,51.54,7500.0,45.7598,45.7954,45.7243,45.7598,7500.0
2015-09-08 12:50:00,51.54,51.54,51.49,51.53,4561.0,45.7598,45.7598,45.7154,45.751,4561.0
2015-09-08 13:00:00,51.53,51.53,51.42,51.43,6721.0,45.751,45.751,45.6533,45.6622,6721.0
2015-09-08 13:10:00,51.43,51.55,51.43,51.5,9818.0,45.6622,45.7687,45.6622,45.7243,9818.0
2015-09-08 13:20:00,51.5,51.53,51.47,51.51,10900.0,45.7243,45.751,45.6977,45.7332,10900.0
2015-09-08 13:30:00,51.5,51.63,51.5,51.63,5809.0,45.7243,45.8397,45.7243,45.8397,5809.0
2015-09-08 13:40:00,51.65,51.7,51.64,51.69,5200.0,45.8575,45.9019,45.8486,45.893,5200.0
2015-09-08 13:50:00,51.68,51.7,51.65,51.69,9200.0,45.8841,45.9019,45.8575,45.893,9200.0
2015-09-08 14:00:00,51.7,51.72,51.63,51.63,4621.0,45.9019,45.9197,45.8397,45.8397,4621.0
2015-09-08 14:10:00,51.63,51.68,51.53,51.68,8800.0,45.8397,45.8841,45.751,45.8841,8800.0
2015-09-08 14:20:00,51.68,51.79,51.68,51.77,7001.0,45.8841,45.9818,45.8841,45.964,7001.0
2015-09-08 14:30:00,51.79,51.8,51.73,51.77,5440.0,45.9818,45.9907,45.9285,45.964,5440.0
2015-09-08 14:40:00,51.76,51.84,51.76,51.81,6900.0,45.9552,46.0262,45.9552,45.9996,6900.0
2015-09-08 14:50:00,51.78,51.81,51.75,51.76,6200.0,45.9729,45.9996,45.9463,45.9552,6200.0
2015-09-08 15:00:00,51.75,51.87,51.75,51.83,7514.0,45.9463,46.0528,45.9463,46.0173,7514.0
2015-09-08 15:10:00,51.82,51.86,51.81,51.85,11500.0,46.0084,46.0439,45.9996,46.0351,11500.0
2015-09-08 15:20:00,51.84,51.95,51.81,51.95,16925.0,46.0262,46.1239,45.9996,46.1239,16925.0
2015-09-08 15:30:00,51.96,51.98,51.91,51.95,22555.0,46.1327,46.1505,46.0883,46.1239,22555.0
2015-09-08 15:40:00,51.95,51.96,51.89,51.91,28980.0,46.1239,46.1327,46.0706,46.0883,28980.0
2015-09-08 15:50:00,51.91,51.97,51.87,51.91,42885.0,46.0883,46.1416,46.0528,46.0883,42885.0
2015-09-09 09:30:00,51.87,51.89,51.55,51.7,30593.0,46.0528,46.0706,45.7687,45.9019,30593.0
2015-09-09 09:40:00,51.71,51.72,51.62,51.67,8119.0,45.9108,45.9197,45.8309,45.8753,8119.0
2015-09-09 09:50:00,51.67,51.74,51.64,51.69,9092.0,45.8753,45.9374,45.8486,45.893,9092.0
2015-09-09 10:00:00,51.71,51.79,51.63,51.66,15447.0,45.9108,45.9818,45.8397,45.8664,15447.0
2015-09-09 10:10:00,51.67,51.73,51.6,51.61,30202.0,45.8753,45.9285,45.8131,45.822,30202.0
2015-09-09 10:20:00,51.61,51.63,51.51,51.55,36990.0,45.822,45.8397,45.7332,45.7687,36990.0
2015-09-09 10:30:00,51.54,51.56,51.41,51.41,16572.0,45.7598,45.7776,45.6444,45.6444,16572.0
2015-09-09 10:40:00,51.42,51.45,51.4,51.42,17497.0,45.6533,45.6799,45.6355,45.6533,17497.0
2015-09-09 10:50:00,51.42,51.42,51.28,51.28,9100.0,45.6533,45.6533,45.529,45.529,9100.0
2015-09-09 11:00:00,51.3,51.39,51.29,51.33,17000.0,45.5468,45.6267,45.5379,45.5734,17000.0
2015-09-09 11:10:00,51.31,51.37,51.26,51.28,16398.0,45.5556,45.6089,45.5112,45.529,16398.0
2015-09-09 11:20:00,51.29,51.29,51.06,51.12,17793.0,45.5379,45.5379,45.3337,45.3869,17793.0
2015-09-09 11:30:00,51.12,51.31,51.1,51.22,11311.0,45.3869,45.5556,45.3692,45.4757,11311.0
2015-09-09 11:40:00,51.21,51.21,51.1,51.1,9011.0,45.4668,45.4668,45.3692,45.3692,9011.0
2015-09-09 11:50:00,51.08,51.11,51.04,51.09,19937.0,45.3514,45.3781,45.3159,45.3603,19937.0
2015-09-09 12:00:00,51.07,51.11,51.06,51.1,10820.0,45.3425,45.3781,45.3337,45.3692,10820.0
2015-09-09 12:10:00,51.07,51.25,51.07,51.21,11773.0,45.3425,45.5024,45.3425,45.4668,11773.0
2015-09-09 12:20:00,51.2,51.21,51.12,51.12,5900.0,45.458,45.4668,45.3869,45.3869,5900.0
2015-09-09 12:30:00,51.14,51.19,51.11,51.13,11719.0,45.4047,45.4491,45.3781,45.3958,11719.0
2015-09-09 12:40:00,51.14,51.2,51.07,51.07,7108.0,45.4047,45.458,45.3425,45.3425,7108.0
2015-09-09 12:50:00,51.07,51.09,51.04,51.09,8680.0,45.3425,45.3603,45.3159,45.3603,8680.0
2015-09-09 13:00:00,51.09,51.1,51.02,51.03,9414.0,45.3603,45.3692,45.2982,45.307,9414.0
2015-09-09 13:10:00,51.04,51.08,51.01,51.05,6355.0,45.3159,45.3514,45.2893,45.3248,6355.0
2015-09-09 13:20:00,51.05,51.07,50.96,50.97,14824.0,45.3248,45.3425,45.2449,45.2538,14824.0
2015-09-09 13:30:00,50.96,50.98,50.9,50.9,7188.0,45.2449,45.2626,45.1916,45.1916,7188.0
2015-09-09 13:40:00,50.89,50.95,50.86,50.88,8895.0,45.1827,45.236,45.1561,45.1739,8895.0
2015-09-09 13:50:00,50.87,50.89,50.81,50.83,7128.0,45.165,45.1827,45.1117,45.1295,7128.0
2015-09-09 14:00:00,50.83,50.9,50.81,50.9,6676.0,45.1295,45.1916,45.1117,45.1916,6676.0
2015-09-09 14:10:00,50.9,50.93,50.87,50.92,6214.0,45.1916,45.2182,45.165,45.2094,6214.0
2015-09-09 14:20:00,50.91,50.91,50.8,50.83,9049.0,45.2005,45.2005,45.1028,45.1295,9049.0
2015-09-09 14:30:00,50.85,50.87,50.8,50.82,7800.0,45.1472,45.165,45.1028,45.1206,7800.0
2015-09-09 14:40:00,50.81,50.82,50.7,50.75,12800.0,45.1117,45.1206,45.014,45.0584,12800.0
2015-09-09 14:50:00,50.73,50.81,50.72,50.73,7837.0,45.0407,45.1117,45.0318,45.0407,7837.0
2015-09-09 15:00:00,50.73,50.82,50.64,50.81,15125.0,45.0407,45.1206,44.9608,45.1117,15125.0
2015-09-09 15:10:00,50.8,50.84,50.67,50.79,16600.0,45.1028,45.1383,44.9874,45.0939,16600.0
2015-09-09 15:20:00,50.79,50.84,50.73,50.76,22337.0,45.0939,45.1383,45.0407,45.0673,22337.0
2015-09-09 15:30:00,50.76,50.76,50.57,50.57,21696.0,45.0673,45.0673,44.8986,44.8986,21696.0
2015-09-09 15:40:00,50.57,50.62,50.4,50.43,40742.0,44.8986,44.943,44.7477,44.7743,40742.0
2015-09-09 15:50:00,50.43,50.45,50.29,50.39,73339.0,44.7743,44.7921,44.65,44.7388,73339.0
2015-09-10 09:30:00,50.07,50.13,49.91,50.03,31541.0,44.4547,44.508,44.3126,44.4192,31541.0
2015-09-10 09:40:00,50.07,50.19,50.03,50.09,18916.0,44.4547,44.5612,44.4192,44.4725,18916.0
2015-09-10 09:50:00,50.09,50.17,50.0,50.15,11241.0,44.4725,44.5435,44.3925,44.5257,11241.0
2015-09-10 10:00:00,50.12,50.23,50.1,50.18,23979.0,44.4991,44.5968,44.4813,44.5524,23979.0
2015-09-10 10:10:00,50.17,50.24,50.13,50.2,15099.0,44.5435,44.6056,44.508,44.5701,15099.0
2015-09-10 10:20:00,50.22,50.35,50.19,50.31,5175.0,44.5879,44.7033,44.5612,44.6678,5175.0
2015-09-10 10:30:00,50.36,50.67,50.35,50.66,10729.0,44.7122,44.9874,44.7033,44.9785,10729.0
2015-09-10 10:40:00,50.71,50.86,50.7,50.82,16244.0,45.0229,45.1561,45.014,45.1206,16244.0
2015-09-10 10:50:00,50.84,50.88,50.78,50.81,7423.0,45.1383,45.1739,45.0851,45.1117,7423.0
2015-09-10 11:00:00,50.81,50.82,50.76,50.77,10362.0,45.1117,45.1206,45.0673,45.0762,10362.0
2015-09-10 11:10:00,50.72,50.72,50.51,50.51,6432.0,45.0318,45.0318,44.8454,44.8454,6432.0
2015-09-10 11:20:00,50.51,50.59,50.4,50.54,6200.0,44.8454,44.9164,44.7477,44.872,6200.0
2015-09-10 11:30:00,50.54,50.62,50.5,50.6,8200.0,44.872,44.943,44.8365,44.9253,8200.0
2015-09-10 11:40:00,50.58,50.66,50.53,50.53,3627.0,44.9075,44.9785,44.8631,44.8631,3627.0
2015-09-10 11:50:00,50.56,50.66,50.51,50.6,6700.0,44.8897,44.9785,44.8454,44.9253,6700.0
2015-09-10 12:00:00,50.6,50.76,50.59,50.76,7200.0,44.9253,45.0673,44.9164,45.0673,7200.0
2015-09-10 12:10:00,50.73,50.73,50.58,50.58,4400.0,45.0407,45.0407,44.9075,44.9075,4400.0
2015-09-10 12:20:00,50.57,50.72,50.57,50.59,7900.0,44.8986,45.0318,44.8986,44.9164,7900.0
2015-09-10 12:30:00,50.6,50.79,50.6,50.79,6200.0,44.9253,45.0939,44.9253,45.0939,6200.0
2015-09-10 12:40:00,50.79,50.85,50.74,50.85,4900.0,45.0939,45.1472,45.0496,45.1472,4900.0
2015-09-10 12:50:00,50.86,50.86,50.74,50.76,10730.0,45.1561,45.1561,45.0496,45.0673,10730.0
2015-09-10 13:00:00,50.78,50.85,50.7,50.71,34630.0,45.0851,45.1472,45.014,45.0229,34630.0
2015-09-10 13:10:00,50.71,50.79,50.7,50.76,6674.0,45.0229,45.0939,45.014,45.0673,6674.0
2015-09-10 13:20:00,50.77,50.97,50.75,50.94,3900.0,45.0762,45.2538,45.0584,45.2271,3900.0
2015-09-10 13:30:00,50.94,51.03,50.92,51.03,12910.0,45.2271,45.307,45.2094,45.307,12910.0
2015-09-10 13:40:00,51.03,51.04,50.99,51.01,11226.0,45.307,45.3159,45.2715,45.2893,11226.0
2015-09-10 13:50:00,51.03,51.03,50.8,50.86,32112.0,45.307,45.307,45.1028,45.1561,32112.0
2015-09-10 14:00:00,50.86,50.88,50.83,50.86,11403.0,45.1561,45.1739,45.1295,45.1561,11403.0
2015-09-10 14:10:00,50.85,50.87,50.8,50.82,22611.0,45.1472,45.165,45.1028,45.1206,22611.0
2015-09-10 14:20:00,50.81,50.81,50.7,50.74,34382.0,45.1117,45.1117,45.014,45.0496,34382.0
2015-09-10 14:30:00,50.74,50.8,50.69,50.73,15404.0,45.0496,45.1028,45.0052,45.0407,15404.0
2015-09-10 14:40:00,50.73,50.76,50.7,50.72,13975.0,45.0407,45.0673,45.014,45.0318,13975.0
2015-09-10 14:50:00,50.7,50.73,50.56,50.59,35955.0,45.014,45.0407,44.8897,44.9164,35955.0
2015-09-10 15:00:00,50.57,50.69,50.56,50.67,34745.0,44.8986,45.0052,44.8897,44.9874,34745.0
2015-09-10 15:10:00,50.69,50.76,50.63,50.65,14833.0,45.0052,45.0673,44.9519,44.9696,14833.0
2015-09-10 15:20:00,50.65,50.7,50.61,50.62,33180.0,44.9696,45.014,44.9341,44.943,33180.0
2015-09-10 15:30:00,50.61,50.65,50.53,50.58,27203.0,44.9341,44.9696,44.8631,44.9075,27203.0
2015-09-10 15:40:00,50.57,50.66,50.54,50.63,40459.0,44.8986,44.9785,44.872,44.9519,40459.0
2015-09-10 15:50:00,50.63,50.7,50.58,50.69,71541.0,44.9519,45.014,44.9075,45.0052,71541.0
2015-09-11 09:30:00,50.36,50.94,50.24,50.9,55033.0,44.7122,45.2271,44.6056,45.1916,55033.0
2015-09-11 09:40:00,50.93,51.15,50.92,51.11,11720.0,45.2182,45.4136,45.2094,45.3781,11720.0
2015-09-11 09:50:00,51.07,51.23,51.06,51.06,7730.0,45.3425,45.4846,45.3337,45.3337,7730.0
2015-09-11 10:00:00,51.07,51.15,51.0,51.12,10241.0,45.3425,45.4136,45.2804,45.3869,10241.0
2015-09-11 10:10:00,51.13,51.13,51.02,51.04,15228.0,45.3958,45.3958,45.2982,45.3159,15228.0
2015-09-11 10:20:00,51.05,51.06,50.93,50.93,14430.0,45.3248,45.3337,45.2182,45.2182,14430.0
2015-09-11 10:30:00,50.93,50.98,50.81,50.96,13825.0,45.2182,45.2626,45.1117,45.2449,13825.0
2015-09-11 10:40:00,50.98,51.16,50.97,51.16,8229.0,45.2626,45.4225,45.2538,45.4225,8229.0
2015-09-11 10:50:00,51.16,51.17,50.89,50.89,11577.0,45.4225,45.4313,45.1827,45.1827,11577.0
2015-09-11 11:00:00,50.9,51.0,50.88,50.97,10975.0,45.1916,45.2804,45.1739,45.2538,10975.0
2015-09-11 11:10:00,50.99,51.03,50.92,51.02,20867.0,45.2715,45.307,45.2094,45.2982,20867.0
2015-09-11 11:20:00,51.05,51.17,51.04,51.17,7044.0,45.3248,45.4313,45.3159,45.4313,7044.0
2015-09-11 11:30:00,51.17,51.23,51.09,51.23,9300.0,45.4313,45.4846,45.3603,45.4846,9300.0
2015-09-11 11:40:00,51.23,51.28,51.21,51.26,12507.0,45.4846,45.529,45.4668,45.5112,12507.0
2015-09-11 11:50:00,51.26,51.35,51.23,51.31,13939.0,45.5112,45.5911,45.4846,45.5556,13939.0
2015-09-11 12:00:00,51.29,51.42,51.29,51.31,8818.0,45.5379,45.6533,45.5379,45.5556,8818.0
2015-09-11 12:10:00,51.33,51.49,51.33,51.49,10870.0,45.5734,45.7154,45.5734,45.7154,10870.0
2015-09-11 12:20:00,51.48,51.53,51.47,51.51,10732.0,45.7066,45.751,45.6977,45.7332,10732.0
2015-09-11 12:30:00,51.5,51.59,51.47,51.58,15410.0,45.7243,45.8042,45.6977,45.7954,15410.0
2015-09-11 12:40:00,51.58,51.75,51.58,51.73,20599.0,45.7954,45.9463,45.7954,45.9285,20599.0
2015-09-11 12:50:00,51.72,51.86,51.72,51.82,40496.0,45.9197,46.0439,45.9197,46.0084,40496.0
2015-09-11 13:00:00,51.8,51.81,51.62,51.63,25928.0,45.9907,45.9996,45.8309,45.8397,25928.0
2015-09-11 13:10:00,51.64,51.66,51.45,51.46,23342.0,45.8486,45.8664,45.6799,45.6888,23342.0
2015-09-11 13:20:00,51.44,51.53,51.36,51.49,23799.0,45.6711,45.751,45.6,45.7154,23799.0
2015-09-11 13:30:00,51.49,51.49,51.31,51.39,30824.0,45.7154,45.7154,45.5556,45.6267,30824.0
2015-09-11 13:40:00,51.4,51.45,51.37,51.43,17683.0,45.6355,45.6799,45.6089,45.6622,17683.0
2015-09-11 13:50:00,51.44,51.44,51.36,51.41,11347.0,45.6711,45.6711,45.6,45.6444,11347.0
2015-09-11 14:00:00,51.4,51.4,51.27,51.31,23196.0,45.6355,45.6355,45.5201,45.5556,23196.0
2015-09-11 14:10:00,51.31,51.31,51.21,51.23,10086.0,45.5556,45.5556,45.4668,45.4846,10086.0
2015-09-11 14:20:00,51.24,51.32,51.24,51.29,8601.0,45.4935,45.5645,45.4935,45.5379,8601.0
2015-09-11 14:30:00,51.29,51.42,51.29,51.41,9815.0,45.5379,45.6533,45.5379,45.6444,9815.0
2015-09-11 14:40:00,51.39,51.4,51.33,51.36,13913.0,45.6267,45.6355,45.5734,45.6,13913.0
2015-09-11 14:50:00,51.35,51.43,51.34,51.36,14082.0,45.5911,45.6622,45.5823,45.6,14082.0
2015-09-11 15:00:00,51.36,51.43,51.34,51.39,18833.0,45.6,45.6622,45.5823,45.6267,18833.0
2015-09-11 15:10:00,51.36,51.42,51.34,51.41,17728.0,45.6,45.6533,45.5823,45.6444,17728.0
2015-09-11 15:20:00,51.41,51.48,51.37,51.38,28725.0,45.6444,45.7066,45.6089,45.6178,28725.0
2015-09-11 15:30:00,51.37,51.4,51.29,51.37,29431.0,45.6089,45.6355,45.5379,45.6089,29431.0
2015-09-11 15:40:00,51.38,51.39,51.27,51.35,52168.0,45.6178,45.6267,45.5201,45.5911,52168.0
2015-09-11 15:50:00,51.36,51.5,51.36,51.48,47609.0,45.6,45.7243,45.6,45.7066,47609.0
2015-09-14 09:30:00,51.35,51.35,50.94,51.02,23119.0,45.5911,45.5911,45.2271,45.2982,23119.0
2015-09-14 09:40:00,50.98,51.13,50.78,51.02,83467.0,45.2626,45.3958,45.0851,45.2982,83467.0
2015-09-14 09:50:00,51.0,51.09,50.97,51.01,9088.0,45.2804,45.3603,45.2538,45.2893,9088.0
2015-09-14 10:00:00,51.01,51.06,50.99,51.04,9507.0,45.2893,45.3337,45.2715,45.3159,9507.0
2015-09-14 10:10:00,51.02,51.05,50.89,50.93,15430.0,45.2982,45.3248,45.1827,45.2182,15430.0
2015-09-14 10:20:00,50.94,51.05,50.9,51.0,25841.0,45.2271,45.3248,45.1916,45.2804,25841.0
2015-09-14 10:30:00,50.98,51.06,50.97,51.06,11249.0,45.2626,45.3337,45.2538,45.3337,11249.0
2015-09-14 10:40:00,51.07,51.07,51.0,51.05,11982.0,45.3425,45.3425,45.2804,45.3248,11982.0
2015-09-14 10:50:00,51.06,51.08,51.01,51.02,13523.0,45.3337,45.3514,45.2893,45.2982,13523.0
2015-09-14 11:00:00,51.05,51.05,50.88,50.88,22892.0,45.3248,45.3248,45.1739,45.1739,22892.0
2015-09-14 11:10:00,50.9,50.9,50.8,50.86,27000.0,45.1916,45.1916,45.1028,45.1561,27000.0
2015-09-14 11:20:00,50.86,51.04,50.86,51.04,20524.0,45.1561,45.3159,45.1561,45.3159,20524.0
2015-09-14 11:30:00,51.02,51.04,50.99,51.02,16739.0,45.2982,45.3159,45.2715,45.2982,16739.0
2015-09-14 11:40:00,51.01,51.01,50.93,50.98,17698.0,45.2893,45.2893,45.2182,45.2626,17698.0
2015-09-14 11:50:00,51.0,51.07,51.0,51.03,6400.0,45.2804,45.3425,45.2804,45.307,6400.0
2015-09-14 12:00:00,51.02,51.02,50.96,50.96,6800.0,45.2982,45.2982,45.2449,45.2449,6800.0
2015-09-14 12:10:00,50.95,51.07,50.93,51.06,27301.0,45.236,45.3425,45.2182,45.3337,27301.0
2015-09-14 12:20:00,51.07,51.14,51.05,51.09,11034.0,45.3425,45.4047,45.3248,45.3603,11034.0
2015-09-14 12:30:00,51.08,51.09,51.01,51.01,6457.0,45.3514,45.3603,45.2893,45.2893,6457.0
2015-09-14 12:40:00,51.01,51.01,50.99,51.01,7376.0,45.2893,45.2893,45.2715,45.2893,7376.0
2015-09-14 12:50:00,51.0,51.04,50.96,50.96,16761.0,45.2804,45.3159,45.2449,45.2449,16761.0
2015-09-14 13:00:00,50.97,51.0,50.93,50.95,11530.0,45.2538,45.2804,45.2182,45.236,11530.0
2015-09-14 13:10:00,50.95,51.0,50.93,51.0,9247.0,45.236,45.2804,45.2182,45.2804,9247.0
2015-09-14 13:20:00,51.0,51.02,50.99,51.0,9640.0,45.2804,45.2982,45.2715,45.2804,9640.0
2015-09-14 13:30:00,51.0,51.01,50.93,50.96,18811.0,45.2804,45.2893,45.2182,45.2449,18811.0
2015-09-14 13:40:00,50.97,51.04,50.95,51.0,13860.0,45.2538,45.3159,45.236,45.2804,13860.0
2015-09-14 13:50:00,51.0,51.04,50.99,51.04,10602.0,45.2804,45.3159,45.2715,45.3159,10602.0
2015-09-14 14:00:00,51.03,51.03,50.98,51.01,12466.0,45.307,45.307,45.2626,45.2893,12466.0
2015-09-14 14:10:00,51.0,51.0,50.94,50.96,9839.0,45.2804,45.2804,45.2271,45.2449,9839.0
2015-09-14 14:20:00,50.96,50.98,50.9,50.92,10849.0,45.2449,45.2626,45.1916,45.2094,10849.0
2015-09-14 14:30:00,50.89,50.96,50.89,50.95,10800.0,45.1827,45.2449,45.1827,45.236,10800.0
2015-09-14 14:40:00,50.96,50.97,50.94,50.95,14254.0,45.2449,45.2538,45.2271,45.236,14254.0
2015-09-14 14:50:00,50.95,51.0,50.95,50.99,13063.0,45.236,45.2804,45.236,45.2715,13063.0
2015-09-14 15:00:00,50.98,50.98,50.87,50.89,29084.0,45.2626,45.2626,45.165,45.1827,29084.0
2015-09-14 15:10:00,50.89,50.93,50.88,50.9,29476.0,45.1827,45.2182,45.1739,45.1916,29476.0
2015-09-14 15:20:00,50.9,51.03,50.89,50.98,32080.0,45.1916,45.307,45.1827,45.2626,32080.0
2015-09-14 15:30:00,50.98,50.98,50.94,50.96,27208.0,45.2626,45.2626,45.2271,45.2449,27208.0
2015-09-14 15:40:00,50.95,50.99,50.89,50.89,26002.0,45.236,45.2715,45.1827,45.1827,26002.0
2015-09-14 15:50:00,50.88,50.99,50.88,50.96,68585.0,45.1739,45.2715,45.1739,45.2449,68585.0
2015-09-15 09:30:00,50.8,50.89,50.62,50.65,28451.0,45.1028,45.1827,44.943,44.9696,28451.0
2015-09-15 09:40:00,50.64,50.68,50.59,50.65,11244.0,44.9608,44.9963,44.9164,44.9696,11244.0
2015-09-15 09:50:00,50.63,50.69,50.5,50.5,116557.0,44.9519,45.0052,44.8365,44.8365,116557.0
2015-09-15 10:00:00,50.5,50.69,50.5,50.69,19700.0,44.8365,45.0052,44.8365,45.0052,19700.0
2015-09-15 10:10:00,50.69,50.7,50.62,50.64,26474.0,45.0052,45.014,44.943,44.9608,26474.0
2015-09-15 10:20:00,50.69,50.75,50.57,50.57,7986.0,45.0052,45.0584,44.8986,44.8986,7986.0
2015-09-15 10:30:00,50.62,50.73,50.59,50.71,9372.0,44.943,45.0407,44.9164,45.0229,9372.0
2015-09-15 10:40:00,50.74,50.86,50.71,50.78,6822.0,45.0496,45.1561,45.0229,45.0851,6822.0
2015-09-15 10:50:00,50.78,50.8,50.73,50.77,5400.0,45.0851,45.1028,45.0407,45.0762,5400.0
2015-09-15 11:00:00,50.77,50.8,50.65,50.65,7700.0,45.0762,45.1028,44.9696,44.9696,7700.0
2015-09-15 11:10:00,50.67,50.67,50.49,50.55,44950.0,44.9874,44.9874,44.8276,44.8809,44950.0
2015-09-15 11:20:00,50.55,50.64,50.55,50.58,11700.0,44.8809,44.9608,44.8809,44.9075,11700.0
2015-09-15 11:30:00,50.58,50.63,50.47,50.48,13959.0,44.9075,44.9519,44.8098,44.8187,13959.0
2015-09-15 11:40:00,50.49,50.52,50.46,50.51,18451.0,44.8276,44.8542,44.801,44.8454,18451.0
2015-09-15 11:50:00,50.52,50.54,50.49,50.51,12179.0,44.8542,44.872,44.8276,44.8454,12179.0
2015-09-15 12:00:00,50.53,50.6,50.53,50.6,10998.0,44.8631,44.9253,44.8631,44.9253,10998.0
2015-09-15 12:10:00,50.6,50.66,50.59,50.64,5000.0,44.9253,44.9785,44.9164,44.9608,5000.0
2015-09-15 12:20:00,50.61,50.67,50.59,50.67,9947.0,44.9341,44.9874,44.9164,44.9874,9947.0
2015-09-15 12:30:00,50.68,50.77,50.67,50.75,12400.0,44.9963,45.0762,44.9874,45.0584,12400.0
2015-09-15 12:40:00,50.77,50.81,50.73,50.8,9239.0,45.0762,45.1117,45.0407,45.1028,9239.0
2015-09-15 12:50:00,50.8,50.82,50.77,50.81,6800.0,45.1028,45.1206,45.0762,45.1117,6800.0
2015-09-15 13:00:00,50.78,50.78,50.63,50.65,8117.0,45.0851,45.0851,44.9519,44.9696,8117.0
2015-09-15 13:10:00,50.65,50.79,50.63,50.75,11880.0,44.9696,45.0939,44.9519,45.0584,11880.0
2015-09-15 13:20:00,50.74,50.84,50.73,50.8,6825.0,45.0496,45.1383,45.0407,45.1028,6825.0
2015-09-15 13:30:00,50.81,50.95,50.81,50.82,9024.0,45.1117,45.236,45.1117,45.1206,9024.0
2015-09-15 13:40:00,50.83,50.89,50.83,50.87,10237.0,45.1295,45.1827,45.1295,45.165,10237.0
2015-09-15 13:50:00,50.85,50.85,50.78,50.81,8602.0,45.1472,45.1472,45.0851,45.1117,8602.0
2015-09-15 14:00:00,50.81,50.92,50.81,50.92,9962.0,45.1117,45.2094,45.1117,45.2094,9962.0
2015-09-15 14:10:00,50.91,50.95,50.88,50.88,3576.0,45.2005,45.236,45.1739,45.1739,3576.0
2015-09-15 14:20:00,50.87,50.87,50.82,50.86,7570.0,45.165,45.165,45.1206,45.1561,7570.0
2015-09-15 14:30:00,50.86,50.86,50.81,50.82,9954.0,45.1561,45.1561,45.1117,45.1206,9954.0
2015-09-15 14:40:00,50.83,50.95,50.83,50.91,10400.0,45.1295,45.236,45.1295,45.2005,10400.0
2015-09-15 14:50:00,50.92,50.93,50.86,50.92,51476.0,45.2094,45.2182,45.1561,45.2094,51476.0
2015-09-15 15:00:00,50.92,51.03,50.89,50.98,13500.0,45.2094,45.307,45.1827,45.2626,13500.0
2015-09-15 15:10:00,50.99,51.04,50.96,50.96,11726.0,45.2715,45.3159,45.2449,45.2449,11726.0
2015-09-15 15:20:00,50.96,51.03,50.94,50.98,17427.0,45.2449,45.307,45.2271,45.2626,17427.0
2015-09-15 15:30:00,51.01,51.03,50.88,50.88,9329.0,45.2893,45.307,45.1739,45.1739,9329.0
2015-09-15 15:40:00,50.88,50.94,50.86,50.89,25656.0,45.1739,45.2271,45.1561,45.1827,25656.0
2015-09-15 15:50:00,50.89,50.92,50.83,50.89,52933.0,45.1827,45.2094,45.1295,45.1827,52933.0
2015-09-16 09:30:00,50.84,50.84,50.59,50.73,47434.0,45.1383,45.1383,44.9164,45.0407,47434.0
2015-09-16 09:40:00,50.72,50.75,50.52,50.59,15662.0,45.0318,45.0584,44.8542,44.9164,15662.0
2015-09-16 09:50:00,50.59,50.67,50.58,50.62,8377.0,44.9164,44.9874,44.9075,44.943,8377.0
2015-09-16 10:00:00,50.66,50.79,50.62,50.78,25156.0,44.9785,45.0939,44.943,45.0851,25156.0
2015-09-16 10:10:00,50.78,50.94,50.76,50.9,15135.0,45.0851,45.2271,45.0673,45.1916,15135.0
2015-09-16 10:20:00,50.9,50.93,50.83,50.83,8604.0,45.1916,45.2182,45.1295,45.1295,8604.0
2015-09-16 10:30:00,50.84,50.86,50.59,50.69,15160.0,45.1383,45.1561,44.9164,45.0052,15160.0
2015-09-16 10:40:00,50.69,50.71,50.59,50.63,23051.0,45.0052,45.0229,44.9164,44.9519,23051.0
2015-09-16 10:50:00,50.61,50.69,50.6,50.69,11140.0,44.9341,45.0052,44.9253,45.0052,11140.0
2015-09-16 11:00:00,50.64,50.81,50.64,50.79,9994.0,44.9608,45.1117,44.9608,45.0939,9994.0
2015-09-16 11:10:00,50.82,50.85,50.78,50.79,5400.0,45.1206,45.1472,45.0851,45.0939,5400.0
2015-09-16 11:20:00,50.76,50.82,50.7,50.74,10277.0,45.0673,45.1206,45.014,45.0496,10277.0
2015-09-16 11:30:00,50.75,50.76,50.65,50.67,10898.0,45.0584,45.0673,44.9696,44.9874,10898.0
2015-09-16 11:40:00,50.67,50.75,50.65,50.69,8537.0,44.9874,45.0584,44.9696,45.0052,8537.0
2015-09-16 11:50:00,50.71,50.78,50.68,50.78,10630.0,45.0229,45.0851,44.9963,45.0851,10630.0
2015-09-16 12:00:00,50.78,50.79,50.67,50.7,11149.0,45.0851,45.0939,44.9874,45.014,11149.0
2015-09-16 12:10:00,50.7,50.72,50.68,50.7,11200.0,45.014,45.0318,44.9963,45.014,11200.0
2015-09-16 12:20:00,50.71,50.73,50.66,50.7,12265.0,45.0229,45.0407,44.9785,45.014,12265.0
2015-09-16 12:30:00,50.7,50.83,50.7,50.79,8893.0,45.014,45.1295,45.014,45.0939,8893.0
2015-09-16 12:40:00,50.81,50.84,50.77,50.84,4900.0,45.1117,45.1383,45.0762,45.1383,4900.0
2015-09-16 12:50:00,50.81,50.88,50.79,50.88,4644.0,45.1117,45.1739,45.0939,45.1739,4644.0
2015-09-16 13:00:00,50.9,50.9,50.83,50.85,2759.0,45.1916,45.1916,45.1295,45.1472,2759.0
2015-09-16 13:10:00,50.86,50.89,50.83,50.86,6459.0,45.1561,45.1827,45.1295,45.1561,6459.0
2015-09-16 13:20:00,50.88,50.88,50.81,50.81,6062.0,45.1739,45.1739,45.1117,45.1117,6062.0
2015-09-16 13:30:00,50.82,50.82,50.78,50.78,3748.0,45.1206,45.1206,45.0851,45.0851,3748.0
2015-09-16 13:40:00,50.78,50.81,50.74,50.79,5500.0,45.0851,45.1117,45.0496,45.0939,5500.0
2015-09-16 13:50:00,50.79,50.8,50.74,50.75,5800.0,45.0939,45.1028,45.0496,45.0584,5800.0
2015-09-16 14:00:00,50.77,50.78,50.73,50.74,4000.0,45.0762,45.0851,45.0407,45.0496,4000.0
2015-09-16 14:10:00,50.75,50.75,50.69,50.71,5405.0,45.0584,45.0584,45.0052,45.0229,5405.0
2015-09-16 14:20:00,50.71,50.76,50.7,50.75,13424.0,45.0229,45.0673,45.014,45.0584,13424.0
2015-09-16 14:30:00,50.74,50.76,50.74,50.76,6590.0,45.0496,45.0673,45.0496,45.0673,6590.0
2015-09-16 14:40:00,50.74,50.76,50.73,50.74,6525.0,45.0496,45.0673,45.0407,45.0496,6525.0
2015-09-16 14:50:00,50.74,50.86,50.73,50.86,14375.0,45.0496,45.1561,45.0407,45.1561,14375.0
2015-09-16 15:00:00,50.86,50.92,50.84,50.89,9524.0,45.1561,45.2094,45.1383,45.1827,9524.0
2015-09-16 15:10:00,50.88,50.91,50.83,50.88,14205.0,45.1739,45.2005,45.1295,45.1739,14205.0
2015-09-16 15:20:00,50.88,50.91,50.85,50.87,12190.0,45.1739,45.2005,45.1472,45.165,12190.0
2015-09-16 15:30:00,50.88,50.93,50.86,50.93,17208.0,45.1739,45.2182,45.1561,45.2182,17208.0
2015-09-16 15:40:00,50.93,50.97,50.88,50.91,32184.0,45.2182,45.2538,45.1739,45.2005,32184.0
2015-09-16 15:50:00,50.91,51.0,50.88,50.91,68448.0,45.2005,45.2804,45.1739,45.2005,68448.0
2015-09-17 09:30:00,50.76,51.09,50.71,51.0,17408.0,45.0673,45.3603,45.0229,45.2804,17408.0
2015-09-17 09:40:00,51.04,51.07,50.93,50.97,10497.0,45.3159,45.3425,45.2182,45.2538,10497.0
2015-09-17 09:50:00,50.96,51.04,50.88,51.04,7401.0,45.2449,45.3159,45.1739,45.3159,7401.0
2015-09-17 10:00:00,50.96,51.15,50.96,51.14,5797.0,45.2449,45.4136,45.2449,45.4047,5797.0
2015-09-17 10:10:00,51.14,51.36,51.08,51.36,11619.0,45.4047,45.6,45.3514,45.6,11619.0
2015-09-17 10:20:00,51.33,51.35,51.19,51.23,6100.0,45.5734,45.5911,45.4491,45.4846,6100.0
2015-09-17 10:30:00,51.2,51.39,51.17,51.36,7166.0,45.458,45.6267,45.4313,45.6,7166.0
2015-09-17 10:40:00,51.39,51.39,51.22,51.23,15183.0,45.6267,45.6267,45.4757,45.4846,15183.0
2015-09-17 10:50:00,51.24,51.27,51.22,51.22,5521.0,45.4935,45.5201,45.4757,45.4757,5521.0
2015-09-17 11:00:00,51.22,51.24,51.13,51.16,14082.0,45.4757,45.4935,45.3958,45.4225,14082.0
2015-09-17 11:10:00,51.17,51.18,51.04,51.16,9555.0,45.4313,45.4402,45.3159,45.4225,9555.0
2015-09-17 11:20:00,51.15,51.18,51.07,51.07,5834.0,45.4136,45.4402,45.3425,45.3425,5834.0
2015-09-17 11:30:00,51.06,51.12,51.06,51.1,5299.0,45.3337,45.3869,45.3337,45.3692,5299.0
2015-09-17 11:40:00,51.1,51.17,51.07,51.13,12450.0,45.3692,45.4313,45.3425,45.3958,12450.0
2015-09-17 11:50:00,51.13,51.16,51.12,51.13,6496.0,45.3958,45.4225,45.3869,45.3958,6496.0
2015-09-17 12:00:00,51.11,51.16,51.11,51.12,5400.0,45.3781,45.4225,45.3781,45.3869,5400.0
2015-09-17 12:10:00,51.12,51.16,51.11,51.11,7326.0,45.3869,45.4225,45.3781,45.3781,7326.0
2015-09-17 12:20:00,51.13,51.17,51.11,51.15,16610.0,45.3958,45.4313,45.3781,45.4136,16610.0
2015-09-17 12:30:00,51.16,51.16,51.07,51.11,7100.0,45.4225,45.4225,45.3425,45.3781,7100.0
2015-09-17 12:40:00,51.1,51.12,51.07,51.11,16366.0,45.3692,45.3869,45.3425,45.3781,16366.0
2015-09-17 12:50:00,51.09,51.16,51.09,51.15,9940.0,45.3603,45.4225,45.3603,45.4136,9940.0
2015-09-17 13:00:00,51.14,51.16,51.05,51.14,18202.0,45.4047,45.4225,45.3248,45.4047,18202.0
2015-09-17 13:10:00,51.11,51.19,51.11,51.17,5023.0,45.3781,45.4491,45.3781,45.4313,5023.0
2015-09-17 13:20:00,51.19,51.32,51.19,51.28,3747.0,45.4491,45.5645,45.4491,45.529,3747.0
2015-09-17 13:30:00,51.28,51.31,51.23,51.23,6774.0,45.529,45.5556,45.4846,45.4846,6774.0
2015-09-17 13:40:00,51.24,51.28,51.16,51.19,8600.0,45.4935,45.529,45.4225,45.4491,8600.0
2015-09-17 13:50:00,51.19,51.26,51.07,51.07,9150.0,45.4491,45.5112,45.3425,45.3425,9150.0
2015-09-17 14:00:00,51.12,51.32,51.06,51.21,11132.0,45.3869,45.5645,45.3337,45.4668,11132.0
2015-09-17 14:10:00,51.22,51.46,51.22,51.37,11963.0,45.4757,45.6888,45.4757,45.6089,11963.0
2015-09-17 14:20:00,51.41,51.45,51.33,51.34,6280.0,45.6444,45.6799,45.5734,45.5823,6280.0
2015-09-17 14:30:00,51.36,51.5,51.36,51.39,12701.0,45.6,45.7243,45.6,45.6267,12701.0
2015-09-17 14:40:00,51.44,51.85,51.44,51.81,8361.0,45.6711,46.0351,45.6711,45.9996,8361.0
2015-09-17 14:50:00,51.81,51.9,51.78,51.86,11850.0,45.9996,46.0795,45.9729,46.0439,11850.0
2015-09-17 15:00:00,51.86,51.88,51.69,51.7,8800.0,46.0439,46.0617,45.893,45.9019,8800.0
2015-09-17 15:10:00,51.69,51.72,51.49,51.52,16160.0,45.893,45.9197,45.7154,45.7421,16160.0
2015-09-17 15:20:00,51.5,51.51,51.23,51.47,21300.0,45.7243,45.7332,45.4846,45.6977,21300.0
2015-09-17 15:30:00,51.46,51.55,51.39,51.39,21068.0,45.6888,45.7687,45.6267,45.6267,21068.0
2015-09-17 15:40:00,51.39,51.47,51.29,51.32,17294.0,45.6267,45.6977,45.5379,45.5645,17294.0
2015-09-17 15:50:00,51.33,51.34,51.17,51.25,56852.0,45.5734,45.5823,45.4313,45.5024,56852.0
2015-09-18 09:30:00,50.74,50.86,50.57,50.75,111872.0,45.0496,45.1561,44.8986,45.0584,111872.0
2015-09-18 09:40:00,50.76,50.99,50.71,50.77,19333.0,45.0673,45.2715,45.0229,45.0762,19333.0
2015-09-18 09:50:00,50.81,50.95,50.81,50.9,9250.0,45.1117,45.236,45.1117,45.1916,9250.0
2015-09-18 10:00:00,50.9,50.91,50.69,50.71,9422.0,45.1916,45.2005,45.0052,45.0229,9422.0
2015-09-18 10:10:00,50.76,50.85,50.75,50.8,12234.0,45.0673,45.1472,45.0584,45.1028,12234.0
2015-09-18 10:20:00,50.79,51.01,50.79,51.0,19135.0,45.0939,45.2893,45.0939,45.2804,19135.0
2015-09-18 10:30:00,50.98,51.16,50.97,51.01,18938.0,45.2626,45.4225,45.2538,45.2893,18938.0
2015-09-18 10:40:00,51.01,51.11,51.0,51.04,6866.0,45.2893,45.3781,45.2804,45.3159,6866.0
2015-09-18 10:50:00,51.05,51.13,51.01,51.13,8996.0,45.3248,45.3958,45.2893,45.3958,8996.0
2015-09-18 11:00:00,51.14,51.3,51.14,51.24,6700.0,45.4047,45.5468,45.4047,45.4935,6700.0
2015-09-18 11:10:00,51.21,51.21,51.11,51.16,8016.0,45.4668,45.4668,45.3781,45.4225,8016.0
2015-09-18 11:20:00,51.16,51.2,51.0,51.0,6823.0,45.4225,45.458,45.2804,45.2804,6823.0
2015-09-18 11:30:00,51.0,51.08,51.0,51.08,4915.0,45.2804,45.3514,45.2804,45.3514,4915.0
2015-09-18 11:40:00,51.07,51.16,51.03,51.11,6415.0,45.3425,45.4225,45.307,45.3781,6415.0
2015-09-18 11:50:00,51.12,51.18,51.1,51.17,9404.0,45.3869,45.4402,45.3692,45.4313,9404.0
2015-09-18 12:00:00,51.17,51.18,51.14,51.15,8500.0,45.4313,45.4402,45.4047,45.4136,8500.0
2015-09-18 12:10:00,51.14,51.19,51.1,51.17,8055.0,45.4047,45.4491,45.3692,45.4313,8055.0
2015-09-18 12:20:00,51.15,51.19,51.11,51.16,19457.0,45.4136,45.4491,45.3781,45.4225,19457.0
2015-09-18 12:30:00,51.19,51.22,51.16,51.2,3621.0,45.4491,45.4757,45.4225,45.458,3621.0
2015-09-18 12:40:00,51.16,51.16,51.09,51.11,14976.0,45.4225,45.4225,45.3603,45.3781,14976.0
2015-09-18 12:50:00,51.12,51.14,51.1,51.14,4215.0,45.3869,45.4047,45.3692,45.4047,4215.0
2015-09-18 13:00:00,51.1,51.19,51.09,51.18,8056.0,45.3692,45.4491,45.3603,45.4402,8056.0
2015-09-18 13:10:00,51.13,51.13,51.0,51.0,5000.0,45.3958,45.3958,45.2804,45.2804,5000.0
2015-09-18 13:20:00,51.0,51.06,50.97,51.06,13118.0,45.2804,45.3337,45.2538,45.3337,13118.0
2015-09-18 13:30:00,51.05,51.05,50.99,51.03,5450.0,45.3248,45.3248,45.2715,45.307,5450.0
2015-09-18 13:40:00,51.01,51.01,50.98,51.0,11000.0,45.2893,45.2893,45.2626,45.2804,11000.0
2015-09-18 13:50:00,51.0,51.05,50.99,51.02,14050.0,45.2804,45.3248,45.2715,45.2982,14050.0
2015-09-18 14:00:00,51.02,51.1,51.0,51.04,7170.0,45.2982,45.3692,45.2804,45.3159,7170.0
2015-09-18 14:10:00,51.02,51.08,51.02,51.05,4500.0,45.2982,45.3514,45.2982,45.3248,4500.0
2015-09-18 14:20:00,51.07,51.16,51.05,51.15,12090.0,45.3425,45.4225,45.3248,45.4136,12090.0
2015-09-18 14:30:00,51.13,51.14,50.99,51.05,11300.0,45.3958,45.4047,45.2715,45.3248,11300.0
2015-09-18 14:40:00,51.06,51.06,50.99,51.0,14193.0,45.3337,45.3337,45.2715,45.2804,14193.0
2015-09-18 14:50:00,50.99,51.13,50.99,51.01,29718.0,45.2715,45.3958,45.2715,45.2893,29718.0
2015-09-18 15:00:00,51.0,51.02,50.93,50.93,15946.0,45.2804,45.2982,45.2182,45.2182,15946.0
2015-09-18 15:10:00,50.93,51.0,50.93,50.99,23209.0,45.2182,45.2804,45.2182,45.2715,23209.0
2015-09-18 15:20:00,50.99,51.02,50.94,51.01,16941.0,45.2715,45.2982,45.2271,45.2893,16941.0
2015-09-18 15:30:00,51.01,51.03,50.95,50.99,30253.0,45.2893,45.307,45.236,45.2715,30253.0
2015-09-18 15:40:00,50.99,51.0,50.87,50.9,47258.0,45.2715,45.2804,45.165,45.1916,47258.0
2015-09-18 15:50:00,50.91,51.02,50.9,50.98,128596.0,45.2005,45.2982,45.1916,45.2626,128596.0
2015-09-21 09:30:00,51.24,51.25,50.91,51.21,40273.0,45.4935,45.5024,45.2005,45.4668,40273.0
2015-09-21 09:40:00,51.25,51.5,51.25,51.44,15373.0,45.5024,45.7243,45.5024,45.6711,15373.0
2015-09-21 09:50:00,51.46,51.53,51.38,51.4,13769.0,45.6888,45.751,45.6178,45.6355,13769.0
2015-09-21 10:00:00,51.4,51.69,51.37,51.63,39782.0,45.6355,45.893,45.6089,45.8397,39782.0
2015-09-21 10:10:00,51.6,51.72,51.53,51.71,16556.0,45.8131,45.9197,45.751,45.9108,16556.0
2015-09-21 10:20:00,51.72,51.78,51.67,51.71,3530.0,45.9197,45.9729,45.8753,45.9108,3530.0
2015-09-21 10:30:00,51.7,51.85,51.7,51.82,6900.0,45.9019,46.0351,45.9019,46.0084,6900.0
2015-09-21 10:40:00,51.79,51.82,51.63,51.63,2684.0,45.9818,46.0084,45.8397,45.8397,2684.0
2015-09-21 10:50:00,51.61,51.72,51.56,51.58,7200.0,45.822,45.9197,45.7776,45.7954,7200.0
2015-09-21 11:00:00,51.6,51.67,51.6,51.61,3704.0,45.8131,45.8753,45.8131,45.822,3704.0
2015-09-21 11:10:00,51.59,51.59,51.49,51.49,6000.0,45.8042,45.8042,45.7154,45.7154,6000.0
2015-09-21 11:20:00,51.51,51.52,51.37,51.38,5054.0,45.7332,45.7421,45.6089,45.6178,5054.0
2015-09-21 11:30:00,51.35,51.36,51.13,51.13,8203.0,45.5911,45.6,45.3958,45.3958,8203.0
2015-09-21 11:40:00,51.13,51.24,51.1,51.21,9307.0,45.3958,45.4935,45.3692,45.4668,9307.0
2015-09-21 11:50:00,51.21,51.28,51.13,51.13,12500.0,45.4668,45.529,45.3958,45.3958,12500.0
2015-09-21 12:00:00,51.13,51.13,50.85,50.9,8800.0,45.3958,45.3958,45.1472,45.1916,8800.0
2015-09-21 12:10:00,50.87,50.97,50.87,50.88,4659.0,45.165,45.2538,45.165,45.1739,4659.0
2015-09-21 12:20:00,50.88,50.97,50.87,50.94,4354.0,45.1739,45.2538,45.165,45.2271,4354.0
2015-09-21 12:30:00,50.94,50.94,50.82,50.9,13986.0,45.2271,45.2271,45.1206,45.1916,13986.0
2015-09-21 12:40:00,50.89,50.94,50.84,50.84,2780.0,45.1827,45.2271,45.1383,45.1383,2780.0
2015-09-21 12:50:00,50.84,50.84,50.69,50.78,12613.0,45.1383,45.1383,45.0052,45.0851,12613.0
2015-09-21 13:00:00,50.75,50.79,50.72,50.79,2050.0,45.0584,45.0939,45.0318,45.0939,2050.0
2015-09-21 13:10:00,50.75,50.85,50.74,50.84,3800.0,45.0584,45.1472,45.0496,45.1383,3800.0
2015-09-21 13:20:00,50.82,50.93,50.82,50.9,8321.0,45.1206,45.2182,45.1206,45.1916,8321.0
2015-09-21 13:30:00,50.93,50.97,50.85,50.92,4726.0,45.2182,45.2538,45.1472,45.2094,4726.0
2015-09-21 13:40:00,50.95,50.95,50.86,50.89,4850.0,45.236,45.236,45.1561,45.1827,4850.0
2015-09-21 13:50:00,50.88,50.9,50.86,50.86,14718.0,45.1739,45.1916,45.1561,45.1561,14718.0
2015-09-21 14:00:00,50.86,50.92,50.82,50.87,4773.0,45.1561,45.2094,45.1206,45.165,4773.0
2015-09-21 14:10:00,50.85,50.85,50.76,50.79,10582.0,45.1472,45.1472,45.0673,45.0939,10582.0
2015-09-21 14:20:00,50.76,50.84,50.76,50.8,3601.0,45.0673,45.1383,45.0673,45.1028,3601.0
2015-09-21 14:30:00,50.76,50.8,50.76,50.77,4164.0,45.0673,45.1028,45.0673,45.0762,4164.0
2015-09-21 14:40:00,50.77,50.8,50.73,50.8,9560.0,45.0762,45.1028,45.0407,45.1028,9560.0
2015-09-21 14:50:00,50.79,50.87,50.67,50.67,13357.0,45.0939,45.165,44.9874,44.9874,13357.0
2015-09-21 15:00:00,50.67,50.69,50.57,50.64,14976.0,44.9874,45.0052,44.8986,44.9608,14976.0
2015-09-21 15:10:00,50.62,50.63,50.54,50.54,16868.0,44.943,44.9519,44.872,44.872,16868.0
2015-09-21 15:20:00,50.54,50.58,50.43,50.43,22024.0,44.872,44.9075,44.7743,44.7743,22024.0
2015-09-21 15:30:00,50.43,50.48,50.31,50.31,20089.0,44.7743,44.8187,44.6678,44.6678,20089.0
2015-09-21 15:40:00,50.31,50.36,50.29,50.29,31021.0,44.6678,44.7122,44.65,44.65,31021.0
2015-09-21 15:50:00,50.28,50.31,50.25,50.27,88478.0,44.6411,44.6678,44.6145,44.6323,88478.0
2015-09-22 09:30:00,50.0,50.1,49.87,49.95,20579.0,44.3925,44.4813,44.2771,44.3482,20579.0
2015-09-22 09:40:00,49.92,50.05,49.83,49.83,6678.0,44.3215,44.4369,44.2416,44.2416,6678.0
2015-09-22 09:50:00,49.81,49.93,49.75,49.88,6600.0,44.2239,44.3304,44.1706,44.286,6600.0
2015-09-22 10:00:00,49.87,50.06,49.81,49.96,4718.0,44.2771,44.4458,44.2239,44.357,4718.0
2015-09-22 10:10:00,49.96,50.04,49.79,49.81,25230.0,44.357,44.4281,44.2061,44.2239,25230.0
2015-09-22 10:20:00,49.8,49.83,49.75,49.8,3202.0,44.215,44.2416,44.1706,44.215,3202.0
2015-09-22 10:30:00,49.78,49.8,49.69,49.71,15994.0,44.1972,44.215,44.1173,44.1351,15994.0
2015-09-22 10:40:00,49.69,49.72,49.58,49.58,4156.0,44.1173,44.1439,44.0196,44.0196,4156.0
2015-09-22 10:50:00,49.56,49.6,49.5,49.5,17851.0,44.0019,44.0374,43.9486,43.9486,17851.0
2015-09-22 11:00:00,49.5,49.52,49.39,49.39,10852.0,43.9486,43.9664,43.851,43.851,10852.0
2015-09-22 11:10:00,49.39,49.42,49.32,49.37,7083.0,43.851,43.8776,43.7888,43.8332,7083.0
2015-09-22 11:20:00,49.37,49.37,49.22,49.26,13564.0,43.8332,43.8332,43.7,43.7355,13564.0
2015-09-22 11:30:00,49.3,49.39,49.28,49.37,6200.0,43.7711,43.851,43.7533,43.8332,6200.0
2015-09-22 11:40:00,49.34,49.45,49.34,49.41,4800.0,43.8066,43.9042,43.8066,43.8687,4800.0
2015-09-22 11:50:00,49.44,49.5,49.43,49.46,3920.0,43.8953,43.9486,43.8865,43.9131,3920.0
2015-09-22 12:00:00,49.43,49.53,49.38,49.52,6750.0,43.8865,43.9753,43.8421,43.9664,6750.0
2015-09-22 12:10:00,49.55,49.56,49.49,49.49,2600.0,43.993,44.0019,43.9397,43.9397,2600.0
2015-09-22 12:20:00,49.5,49.53,49.46,49.46,2410.0,43.9486,43.9753,43.9131,43.9131,2410.0
2015-09-22 12:30:00,49.49,49.55,49.48,49.53,3772.0,43.9397,43.993,43.9309,43.9753,3772.0
2015-09-22 12:40:00,49.55,49.58,49.52,49.52,8673.0,43.993,44.0196,43.9664,43.9664,8673.0
2015-09-22 12:50:00,49.52,49.52,49.39,49.39,5430.0,43.9664,43.9664,43.851,43.851,5430.0
2015-09-22 13:00:00,49.39,49.5,49.38,49.43,3118.0,43.851,43.9486,43.8421,43.8865,3118.0
2015-09-22 13:10:00,49.47,49.47,49.38,49.43,2700.0,43.922,43.922,43.8421,43.8865,2700.0
2015-09-22 13:20:00,49.46,49.46,49.29,49.29,2600.0,43.9131,43.9131,43.7622,43.7622,2600.0
2015-09-22 13:30:00,49.28,49.4,49.28,49.38,2100.0,43.7533,43.8598,43.7533,43.8421,2100.0
2015-09-22 13:40:00,49.4,49.55,49.39,49.51,19087.0,43.8598,43.993,43.851,43.9575,19087.0
2015-09-22 13:50:00,49.4,49.48,49.39,49.48,4868.0,43.8598,43.9309,43.851,43.9309,4868.0
2015-09-22 14:00:00,49.46,49.55,49.4,49.48,6000.0,43.9131,43.993,43.8598,43.9309,6000.0
2015-09-22 14:10:00,49.47,49.55,49.45,49.55,7100.0,43.922,43.993,43.9042,43.993,7100.0
2015-09-22 14:20:00,49.55,49.73,49.53,49.73,5764.0,43.993,44.1528,43.9753,44.1528,5764.0
2015-09-22 14:30:00,49.71,49.83,49.7,49.83,10666.0,44.1351,44.2416,44.1262,44.2416,10666.0
2015-09-22 14:40:00,49.83,49.83,49.56,49.59,12434.0,44.2416,44.2416,44.0019,44.0285,12434.0
2015-09-22 14:50:00,49.6,49.66,49.57,49.63,4678.0,44.0374,44.0907,44.0108,44.064,4678.0
2015-09-22 15:00:00,49.63,49.71,49.62,49.62,7965.0,44.064,44.1351,44.0552,44.0552,7965.0
2015-09-22 15:10:00,49.62,49.7,49.61,49.68,13600.0,44.0552,44.1262,44.0463,44.1084,13600.0
2015-09-22 15:20:00,49.69,49.85,49.69,49.85,13796.0,44.1173,44.2594,44.1173,44.2594,13796.0
2015-09-22 15:30:00,49.87,49.98,49.87,49.88,24121.0,44.2771,44.3748,44.2771,44.286,24121.0
2015-09-22 15:40:00,49.9,49.92,49.75,49.79,25880.0,44.3038,44.3215,44.1706,44.2061,25880.0
2015-09-22 15:50:00,49.78,49.85,49.72,49.8,39644.0,44.1972,44.2594,44.1439,44.215,39644.0
2015-09-23 09:30:00,49.76,50.02,49.63,50.0,22790.0,44.1795,44.4103,44.064,44.3925,22790.0
2015-09-23 09:40:00,50.01,50.18,50.0,50.09,5486.0,44.4014,44.5524,44.3925,44.4725,5486.0
2015-09-23 09:50:00,50.07,50.14,50.03,50.04,6625.0,44.4547,44.5168,44.4192,44.4281,6625.0
2015-09-23 10:00:00,50.03,50.11,49.98,50.09,18883.0,44.4192,44.4902,44.3748,44.4725,18883.0
2015-09-23 10:10:00,50.09,50.34,50.09,50.34,6766.0,44.4725,44.6944,44.4725,44.6944,6766.0
2015-09-23 10:20:00,50.35,50.52,50.34,50.44,4160.0,44.7033,44.8542,44.6944,44.7832,4160.0
2015-09-23 10:30:00,50.44,50.48,50.39,50.39,3700.0,44.7832,44.8187,44.7388,44.7388,3700.0
2015-09-23 10:40:00,50.38,50.42,50.33,50.39,1900.0,44.7299,44.7654,44.6855,44.7388,1900.0
2015-09-23 10:50:00,50.41,50.46,50.38,50.41,2603.0,44.7566,44.801,44.7299,44.7566,2603.0
2015-09-23 11:00:00,50.42,50.47,50.41,50.46,2200.0,44.7654,44.8098,44.7566,44.801,2200.0
2015-09-23 11:10:00,50.42,50.42,50.31,50.32,8423.0,44.7654,44.7654,44.6678,44.6767,8423.0
2015-09-23 11:20:00,50.24,50.32,50.23,50.32,3730.0,44.6056,44.6767,44.5968,44.6767,3730.0
2015-09-23 11:30:00,50.31,50.36,50.31,50.34,9500.0,44.6678,44.7122,44.6678,44.6944,9500.0
2015-09-23 11:40:00,50.34,50.34,50.24,50.25,6149.0,44.6944,44.6944,44.6056,44.6145,6149.0
2015-09-23 11:50:00,50.25,50.3,50.24,50.27,5600.0,44.6145,44.6589,44.6056,44.6323,5600.0
2015-09-23 12:00:00,50.25,50.25,50.12,50.19,5603.0,44.6145,44.6145,44.4991,44.5612,5603.0
2015-09-23 12:10:00,50.19,50.29,50.18,50.29,3803.0,44.5612,44.65,44.5524,44.65,3803.0
2015-09-23 12:20:00,50.28,50.31,50.23,50.31,5306.0,44.6411,44.6678,44.5968,44.6678,5306.0
2015-09-23 12:30:00,50.3,50.3,50.21,50.22,3281.0,44.6589,44.6589,44.579,44.5879,3281.0
2015-09-23 12:40:00,50.21,50.25,50.18,50.18,4921.0,44.579,44.6145,44.5524,44.5524,4921.0
2015-09-23 12:50:00,50.22,50.29,50.22,50.22,4503.0,44.5879,44.65,44.5879,44.5879,4503.0
2015-09-23 13:00:00,50.23,50.28,50.22,50.26,2749.0,44.5968,44.6411,44.5879,44.6234,2749.0
2015-09-23 13:10:00,50.25,50.27,50.19,50.19,2955.0,44.6145,44.6323,44.5612,44.5612,2955.0
2015-09-23 13:20:00,50.19,50.19,50.1,50.13,3900.0,44.5612,44.5612,44.4813,44.508,3900.0
2015-09-23 13:30:00,50.11,50.17,50.09,50.15,3462.0,44.4902,44.5435,44.4725,44.5257,3462.0
2015-09-23 13:40:00,50.16,50.3,50.16,50.29,2600.0,44.5346,44.6589,44.5346,44.65,2600.0
2015-09-23 13:50:00,50.28,50.28,50.18,50.23,6726.0,44.6411,44.6411,44.5524,44.5968,6726.0
2015-09-23 14:00:00,50.2,50.33,50.2,50.3,6600.0,44.5701,44.6855,44.5701,44.6589,6600.0
2015-09-23 14:10:00,50.31,50.32,50.13,50.13,11433.0,44.6678,44.6767,44.508,44.508,11433.0
2015-09-23 14:20:00,50.14,50.15,50.08,50.11,3077.0,44.5168,44.5257,44.4636,44.4902,3077.0
2015-09-23 14:30:00,50.14,50.14,49.93,49.96,12799.0,44.5168,44.5168,44.3304,44.357,12799.0
2015-09-23 14:40:00,49.95,49.95,49.88,49.9,4700.0,44.3482,44.3482,44.286,44.3038,4700.0
2015-09-23 14:50:00,49.91,49.92,49.84,49.87,6652.0,44.3126,44.3215,44.2505,44.2771,6652.0
2015-09-23 15:00:00,49.87,49.91,49.84,49.84,21000.0,44.2771,44.3126,44.2505,44.2505,21000.0
2015-09-23 15:10:00,49.81,49.81,49.76,49.79,6300.0,44.2239,44.2239,44.1795,44.2061,6300.0
2015-09-23 15:20:00,49.81,49.81,49.72,49.74,7711.0,44.2239,44.2239,44.1439,44.1617,7711.0
2015-09-23 15:30:00,49.79,49.79,49.72,49.76,5660.0,44.2061,44.2061,44.1439,44.1795,5660.0
2015-09-23 15:40:00,49.78,49.82,49.75,49.75,8916.0,44.1972,44.2327,44.1706,44.1706,8916.0
2015-09-23 15:50:00,49.79,49.82,49.72,49.73,45549.0,44.2061,44.2327,44.1439,44.1528,45549.0
2015-09-24 09:30:00,49.64,49.95,49.64,49.85,36509.0,44.0729,44.3482,44.0729,44.2594,36509.0
2015-09-24 09:40:00,49.83,50.56,49.79,50.42,83155.0,44.2416,44.8897,44.2061,44.7654,83155.0
2015-09-24 09:50:00,50.4,50.63,50.33,50.61,21654.0,44.7477,44.9519,44.6855,44.9341,21654.0
2015-09-24 10:00:00,50.61,50.84,50.61,50.8,33116.0,44.9341,45.1383,44.9341,45.1028,33116.0
2015-09-24 10:10:00,50.82,50.96,50.78,50.96,16986.0,45.1206,45.2449,45.0851,45.2449,16986.0
2015-09-24 10:20:00,50.95,50.98,50.73,50.83,26792.0,45.236,45.2626,45.0407,45.1295,26792.0
2015-09-24 10:30:00,50.79,50.93,50.76,50.89,10821.0,45.0939,45.2182,45.0673,45.1827,10821.0
2015-09-24 10:40:00,50.87,50.9,50.75,50.89,10099.0,45.165,45.1916,45.0584,45.1827,10099.0
2015-09-24 10:50:00,50.84,50.91,50.76,50.84,9982.0,45.1383,45.2005,45.0673,45.1383,9982.0
2015-09-24 11:00:00,50.81,50.81,50.59,50.76,10467.0,45.1117,45.1117,44.9164,45.0673,10467.0
2015-09-24 11:10:00,50.75,50.85,50.75,50.82,9457.0,45.0584,45.1472,45.0584,45.1206,9457.0
2015-09-24 11:20:00,50.85,50.85,50.64,50.66,6600.0,45.1472,45.1472,44.9608,44.9785,6600.0
2015-09-24 11:30:00,50.66,50.83,50.62,50.82,14238.0,44.9785,45.1295,44.943,45.1206,14238.0
2015-09-24 11:40:00,50.87,50.98,50.81,50.9,16620.0,45.165,45.2626,45.1117,45.1916,16620.0
2015-09-24 11:50:00,50.9,50.96,50.88,50.94,9220.0,45.1916,45.2449,45.1739,45.2271,9220.0
2015-09-24 12:00:00,50.95,50.98,50.92,50.96,12844.0,45.236,45.2626,45.2094,45.2449,12844.0
2015-09-24 12:10:00,50.96,50.98,50.94,50.94,5277.0,45.2449,45.2626,45.2271,45.2271,5277.0
2015-09-24 12:20:00,50.94,50.98,50.93,50.98,12745.0,45.2271,45.2626,45.2182,45.2626,12745.0
2015-09-24 12:30:00,50.98,51.07,50.98,50.99,11159.0,45.2626,45.3425,45.2626,45.2715,11159.0
2015-09-24 12:40:00,51.01,51.08,51.01,51.08,4710.0,45.2893,45.3514,45.2893,45.3514,4710.0
2015-09-24 12:50:00,51.08,51.08,50.97,50.97,4540.0,45.3514,45.3514,45.2538,45.2538,4540.0
2015-09-24 13:00:00,50.96,51.0,50.93,50.99,5160.0,45.2449,45.2804,45.2182,45.2715,5160.0
2015-09-24 13:10:00,50.97,51.01,50.97,50.99,10992.0,45.2538,45.2893,45.2538,45.2715,10992.0
2015-09-24 13:20:00,50.99,51.01,50.83,50.89,14312.0,45.2715,45.2893,45.1295,45.1827,14312.0
2015-09-24 13:30:00,50.89,50.9,50.84,50.86,4914.0,45.1827,45.1916,45.1383,45.1561,4914.0
2015-09-24 13:40:00,50.84,50.92,50.84,50.9,26887.0,45.1383,45.2094,45.1383,45.1916,26887.0
2015-09-24 13:50:00,50.9,50.91,50.69,50.72,5300.0,45.1916,45.2005,45.0052,45.0318,5300.0
2015-09-24 14:00:00,50.72,50.73,50.63,50.63,5887.0,45.0318,45.0407,44.9519,44.9519,5887.0
2015-09-24 14:10:00,50.65,50.92,50.64,50.92,11714.0,44.9696,45.2094,44.9608,45.2094,11714.0
2015-09-24 14:20:00,50.93,51.06,50.93,51.04,8370.0,45.2182,45.3337,45.2182,45.3159,8370.0
2015-09-24 14:30:00,51.04,51.11,50.98,51.11,18876.0,45.3159,45.3781,45.2626,45.3781,18876.0
2015-09-24 14:40:00,51.11,51.22,51.05,51.22,12026.0,45.3781,45.4757,45.3248,45.4757,12026.0
2015-09-24 14:50:00,51.23,51.52,51.2,51.46,28582.0,45.4846,45.7421,45.458,45.6888,28582.0
2015-09-24 15:00:00,51.47,51.49,51.24,51.24,21941.0,45.6977,45.7154,45.4935,45.4935,21941.0
2015-09-24 15:10:00,51.23,51.31,51.19,51.29,29637.0,45.4846,45.5556,45.4491,45.5379,29637.0
2015-09-24 15:20:00,51.3,51.42,51.28,51.4,19731.0,45.5468,45.6533,45.529,45.6355,19731.0
2015-09-24 15:30:00,51.4,51.5,51.38,51.48,35461.0,45.6355,45.7243,45.6178,45.7066,35461.0
2015-09-24 15:40:00,51.5,51.61,51.48,51.54,53977.0,45.7243,45.822,45.7066,45.7598,53977.0
2015-09-24 15:50:00,51.54,51.8,51.46,51.72,316708.0,45.7598,45.9907,45.6888,45.9197,316708.0
2015-09-25 09:30:00,51.72,51.84,51.31,51.59,21210.0,45.9197,46.0262,45.5556,45.8042,21210.0
2015-09-25 09:40:00,51.45,51.73,51.45,51.61,6983.0,45.6799,45.9285,45.6799,45.822,6983.0
2015-09-25 09:50:00,51.67,51.75,51.63,51.65,6000.0,45.8753,45.9463,45.8397,45.8575,6000.0
2015-09-25 10:00:00,51.63,51.66,51.36,51.46,6748.0,45.8397,45.8664,45.6,45.6888,6748.0
2015-09-25 10:10:00,51.4,51.44,51.26,51.33,6250.0,45.6355,45.6711,45.5112,45.5734,6250.0
2015-09-25 10:20:00,51.33,51.41,51.27,51.39,4300.0,45.5734,45.6444,45.5201,45.6267,4300.0
2015-09-25 10:30:00,51.43,51.47,51.31,51.47,3986.0,45.6622,45.6977,45.5556,45.6977,3986.0
2015-09-25 10:40:00,51.47,51.47,51.34,51.43,4100.0,45.6977,45.6977,45.5823,45.6622,4100.0
2015-09-25 10:50:00,51.47,51.61,51.39,51.58,9458.0,45.6977,45.822,45.6267,45.7954,9458.0
2015-09-25 11:00:00,51.59,51.61,51.41,51.47,6668.0,45.8042,45.822,45.6444,45.6977,6668.0
2015-09-25 11:10:00,51.45,51.49,51.37,51.41,9770.0,45.6799,45.7154,45.6089,45.6444,9770.0
2015-09-25 11:20:00,51.41,51.46,51.38,51.38,9600.0,45.6444,45.6888,45.6178,45.6178,9600.0
2015-09-25 11:30:00,51.38,51.42,51.15,51.18,6400.0,45.6178,45.6533,45.4136,45.4402,6400.0
2015-09-25 11:40:00,51.17,51.28,51.17,51.25,2600.0,45.4313,45.529,45.4313,45.5024,2600.0
2015-09-25 11:50:00,51.17,51.21,51.15,51.21,6100.0,45.4313,45.4668,45.4136,45.4668,6100.0
2015-09-25 12:00:00,51.18,51.22,51.11,51.14,5800.0,45.4402,45.4757,45.3781,45.4047,5800.0
2015-09-25 12:10:00,51.11,51.19,51.11,51.14,8494.0,45.3781,45.4491,45.3781,45.4047,8494.0
2015-09-25 12:20:00,51.15,51.24,51.14,51.22,4433.0,45.4136,45.4935,45.4047,45.4757,4433.0
2015-09-25 12:30:00,51.22,51.22,51.15,51.22,8300.0,45.4757,45.4757,45.4136,45.4757,8300.0
2015-09-25 12:40:00,51.18,51.22,51.15,51.16,9269.0,45.4402,45.4757,45.4136,45.4225,9269.0
2015-09-25 12:50:00,51.16,51.2,51.15,51.16,6544.0,45.4225,45.458,45.4136,45.4225,6544.0
2015-09-25 13:00:00,51.18,51.26,51.15,51.26,11034.0,45.4402,45.5112,45.4136,45.5112,11034.0
2015-09-25 13:10:00,51.22,51.22,51.13,51.16,4395.0,45.4757,45.4757,45.3958,45.4225,4395.0
2015-09-25 13:20:00,51.16,51.19,51.05,51.16,24573.0,45.4225,45.4491,45.3248,45.4225,24573.0
2015-09-25 13:30:00,51.14,51.24,51.09,51.22,44231.0,45.4047,45.4935,45.3603,45.4757,44231.0
2015-09-25 13:40:00,51.23,51.23,51.15,51.2,9850.0,45.4846,45.4846,45.4136,45.458,9850.0
2015-09-25 13:50:00,51.19,51.21,51.14,51.2,9024.0,45.4491,45.4668,45.4047,45.458,9024.0
2015-09-25 14:00:00,51.18,51.25,51.12,51.18,21803.0,45.4402,45.5024,45.3869,45.4402,21803.0
2015-09-25 14:10:00,51.17,51.21,51.02,51.02,43883.0,45.4313,45.4668,45.2982,45.2982,43883.0
2015-09-25 14:20:00,51.01,51.03,50.88,50.98,34445.0,45.2893,45.307,45.1739,45.2626,34445.0
2015-09-25 14:30:00,51.0,51.14,50.85,50.89,92274.0,45.2804,45.4047,45.1472,45.1827,92274.0
2015-09-25 14:40:00,50.92,50.94,50.46,50.49,77026.0,45.2094,45.2271,44.801,44.8276,77026.0
2015-09-25 14:50:00,50.49,50.56,50.43,50.48,15928.0,44.8276,44.8897,44.7743,44.8187,15928.0
2015-09-25 15:00:00,50.5,50.53,50.13,50.13,15629.0,44.8365,44.8631,44.508,44.508,15629.0
2015-09-25 15:10:00,50.13,50.22,50.02,50.15,20305.0,44.508,44.5879,44.4103,44.5257,20305.0
2015-09-25 15:20:00,50.1,50.49,50.1,50.47,34856.0,44.4813,44.8276,44.4813,44.8098,34856.0
2015-09-25 15:30:00,50.49,50.61,50.46,50.49,33766.0,44.8276,44.9341,44.801,44.8276,33766.0
2015-09-25 15:40:00,50.49,50.59,50.47,50.57,43942.0,44.8276,44.9164,44.8098,44.8986,43942.0
2015-09-25 15:50:00,50.55,50.58,50.47,50.52,91198.0,44.8809,44.9075,44.8098,44.8542,91198.0
2015-09-28 09:30:00,50.22,50.38,49.85,49.96,10260.0,44.5879,44.7299,44.2594,44.357,10260.0
2015-09-28 09:40:00,49.97,50.16,49.87,49.95,10630.0,44.3659,44.5346,44.2771,44.3482,10630.0
2015-09-28 09:50:00,49.86,50.0,49.68,49.73,8757.0,44.2682,44.3925,44.1084,44.1528,8757.0
2015-09-28 10:00:00,49.59,49.84,49.51,49.73,21500.0,44.0285,44.2505,43.9575,44.1528,21500.0
2015-09-28 10:10:00,49.6,49.89,49.53,49.79,24403.0,44.0374,44.2949,43.9753,44.2061,24403.0
2015-09-28 10:20:00,49.74,49.79,49.65,49.65,13800.0,44.1617,44.2061,44.0818,44.0818,13800.0
2015-09-28 10:30:00,49.69,49.77,49.62,49.71,19996.0,44.1173,44.1883,44.0552,44.1351,19996.0
2015-09-28 10:40:00,49.7,49.83,49.66,49.75,31669.0,44.1262,44.2416,44.0907,44.1706,31669.0
2015-09-28 10:50:00,49.7,49.86,49.68,49.86,8257.0,44.1262,44.2682,44.1084,44.2682,8257.0
2015-09-28 11:00:00,49.86,49.87,49.72,49.72,5300.0,44.2682,44.2771,44.1439,44.1439,5300.0
2015-09-28 11:10:00,49.66,49.8,49.66,49.76,27171.0,44.0907,44.215,44.0907,44.1795,27171.0
2015-09-28 11:20:00,49.74,49.8,49.67,49.74,32799.0,44.1617,44.215,44.0996,44.1617,32799.0
2015-09-28 11:30:00,49.76,49.83,49.68,49.83,10305.0,44.1795,44.2416,44.1084,44.2416,10305.0
2015-09-28 11:40:00,49.84,49.84,49.7,49.77,15900.0,44.2505,44.2505,44.1262,44.1883,15900.0
2015-09-28 11:50:00,49.8,49.8,49.7,49.74,10500.0,44.215,44.215,44.1262,44.1617,10500.0
2015-09-28 12:00:00,49.71,49.78,49.65,49.75,37961.0,44.1351,44.1972,44.0818,44.1706,37961.0
2015-09-28 12:10:00,49.75,49.8,49.7,49.7,24217.0,44.1706,44.215,44.1262,44.1262,24217.0
2015-09-28 12:20:00,49.7,49.77,49.7,49.73,18683.0,44.1262,44.1883,44.1262,44.1528,18683.0
2015-09-28 12:30:00,49.72,49.76,49.71,49.75,19563.0,44.1439,44.1795,44.1351,44.1706,19563.0
2015-09-28 12:40:00,49.72,49.8,49.43,49.45,32964.0,44.1439,44.215,43.8865,43.9042,32964.0
2015-09-28 12:50:00,49.44,49.45,49.29,49.36,14241.0,43.8953,43.9042,43.7622,43.8243,14241.0
2015-09-28 13:00:00,49.35,49.48,49.32,49.46,15903.0,43.8154,43.9309,43.7888,43.9131,15903.0
2015-09-28 13:10:00,49.46,49.46,49.34,49.42,18448.0,43.9131,43.9131,43.8066,43.8776,18448.0
2015-09-28 13:20:00,49.4,49.42,49.35,49.41,15058.0,43.8598,43.8776,43.8154,43.8687,15058.0
2015-09-28 13:30:00,49.38,49.49,49.36,49.49,7716.0,43.8421,43.9397,43.8243,43.9397,7716.0
2015-09-28 13:40:00,49.45,49.45,49.35,49.35,22000.0,43.9042,43.9042,43.8154,43.8154,22000.0
2015-09-28 13:50:00,49.37,49.4,49.2,49.21,16921.0,43.8332,43.8598,43.6823,43.6911,16921.0
2015-09-28 14:00:00,49.2,49.43,49.11,49.43,44611.0,43.6823,43.8865,43.6024,43.8865,44611.0
2015-09-28 14:10:00,49.4,49.4,49.31,49.38,50344.0,43.8598,43.8598,43.7799,43.8421,50344.0
2015-09-28 14:20:00,49.38,49.42,49.36,49.39,10917.0,43.8421,43.8776,43.8243,43.851,10917.0
2015-09-28 14:30:00,49.39,49.45,49.28,49.44,7308.0,43.851,43.9042,43.7533,43.8953,7308.0
2015-09-28 14:40:00,49.44,49.55,49.4,49.53,6500.0,43.8953,43.993,43.8598,43.9753,6500.0
2015-09-28 14:50:00,49.51,49.53,49.44,49.47,12202.0,43.9575,43.9753,43.8953,43.922,12202.0
2015-09-28 15:00:00,49.46,49.5,49.4,49.46,15327.0,43.9131,43.9486,43.8598,43.9131,15327.0
2015-09-28 15:10:00,49.44,49.47,49.38,49.44,30438.0,43.8953,43.922,43.8421,43.8953,30438.0
2015-09-28 15:20:00,49.45,49.49,49.24,49.25,15698.0,43.9042,43.9397,43.7178,43.7267,15698.0
2015-09-28 15:30:00,49.25,49.52,49.25,49.42,86483.0,43.7267,43.9664,43.7267,43.8776,86483.0
2015-09-28 15:40:00,49.41,49.49,49.37,49.47,28904.0,43.8687,43.9397,43.8332,43.922,28904.0
2015-09-28 15:50:00,49.5,49.51,49.42,49.44,90557.0,43.9486,43.9575,43.8776,43.8953,90557.0
2015-09-29 09:30:00,49.37,49.69,49.25,49.56,20303.0,43.8332,44.1173,43.7267,44.0019,20303.0
2015-09-29 09:40:00,49.55,49.65,49.45,49.57,20165.0,43.993,44.0818,43.9042,44.0108,20165.0
2015-09-29 09:50:00,49.54,50.0,49.53,50.0,13417.0,43.9841,44.3925,43.9753,44.3925,13417.0
2015-09-29 10:00:00,50.0,50.08,49.82,49.95,15414.0,44.3925,44.4636,44.2327,44.3482,15414.0
2015-09-29 10:10:00,49.94,50.48,49.93,50.32,14823.0,44.3393,44.8187,44.3304,44.6767,14823.0
2015-09-29 10:20:00,50.32,50.49,50.2,50.45,6150.0,44.6767,44.8276,44.5701,44.7921,6150.0
2015-09-29 10:30:00,50.44,50.54,50.32,50.32,14748.0,44.7832,44.872,44.6767,44.6767,14748.0
2015-09-29 10:40:00,50.29,50.29,50.16,50.16,4700.0,44.65,44.65,44.5346,44.5346,4700.0
2015-09-29 10:50:00,50.18,50.3,50.16,50.27,6374.0,44.5524,44.6589,44.5346,44.6323,6374.0
2015-09-29 11:00:00,50.27,50.37,50.27,50.32,17010.0,44.6323,44.7211,44.6323,44.6767,17010.0
2015-09-29 11:10:00,50.33,50.36,50.2,50.33,61134.0,44.6855,44.7122,44.5701,44.6855,61134.0
2015-09-29 11:20:00,50.32,50.48,50.25,50.43,16100.0,44.6767,44.8187,44.6145,44.7743,16100.0
2015-09-29 11:30:00,50.45,50.52,50.38,50.52,21591.0,44.7921,44.8542,44.7299,44.8542,21591.0
2015-09-29 11:40:00,50.5,50.58,50.5,50.52,8111.0,44.8365,44.9075,44.8365,44.8542,8111.0
2015-09-29 11:50:00,50.55,50.63,50.46,50.46,13234.0,44.8809,44.9519,44.801,44.801,13234.0
2015-09-29 12:00:00,50.45,50.56,50.43,50.53,15627.0,44.7921,44.8897,44.7743,44.8631,15627.0
2015-09-29 12:10:00,50.52,50.57,50.47,50.53,11489.0,44.8542,44.8986,44.8098,44.8631,11489.0
2015-09-29 12:20:00,50.53,50.54,50.45,50.51,10000.0,44.8631,44.872,44.7921,44.8454,10000.0
2015-09-29 12:30:00,50.5,50.53,50.46,50.49,14651.0,44.8365,44.8631,44.801,44.8276,14651.0
2015-09-29 12:40:00,50.49,50.51,50.43,50.48,17530.0,44.8276,44.8454,44.7743,44.8187,17530.0
2015-09-29 12:50:00,50.48,50.52,50.42,50.45,19562.0,44.8187,44.8542,44.7654,44.7921,19562.0
2015-09-29 13:00:00,50.45,50.5,50.44,50.45,14641.0,44.7921,44.8365,44.7832,44.7921,14641.0
2015-09-29 13:10:00,50.47,50.57,50.42,50.57,13796.0,44.8098,44.8986,44.7654,44.8986,13796.0
2015-09-29 13:20:00,50.59,50.61,50.53,50.54,5220.0,44.9164,44.9341,44.8631,44.872,5220.0
2015-09-29 13:30:00,50.53,50.67,50.53,50.53,7200.0,44.8631,44.9874,44.8631,44.8631,7200.0
2015-09-29 13:40:00,50.55,50.65,50.55,50.63,8649.0,44.8809,44.9696,44.8809,44.9519,8649.0
2015-09-29 13:50:00,50.61,50.65,50.55,50.55,9934.0,44.9341,44.9696,44.8809,44.8809,9934.0
2015-09-29 14:00:00,50.56,50.59,50.45,50.5,16042.0,44.8897,44.9164,44.7921,44.8365,16042.0
2015-09-29 14:10:00,50.52,50.54,50.42,50.5,13609.0,44.8542,44.872,44.7654,44.8365,13609.0
2015-09-29 14:20:00,50.51,50.6,50.49,50.6,10351.0,44.8454,44.9253,44.8276,44.9253,10351.0
2015-09-29 14:30:00,50.58,50.61,50.53,50.57,19964.0,44.9075,44.9341,44.8631,44.8986,19964.0
2015-09-29 14:40:00,50.55,50.62,50.52,50.52,23784.0,44.8809,44.943,44.8542,44.8542,23784.0
2015-09-29 14:50:00,50.52,50.61,50.47,50.5,35230.0,44.8542,44.9341,44.8098,44.8365,35230.0
2015-09-29 15:00:00,50.5,50.58,50.49,50.54,22688.0,44.8365,44.9075,44.8276,44.872,22688.0
2015-09-29 15:10:00,50.52,50.58,50.47,50.5,28495.0,44.8542,44.9075,44.8098,44.8365,28495.0
2015-09-29 15:20:00,50.5,50.56,50.45,50.5,44736.0,44.8365,44.8897,44.7921,44.8365,44736.0
2015-09-29 15:30:00,50.5,50.65,50.5,50.57,25539.0,44.8365,44.9696,44.8365,44.8986,25539.0
2015-09-29 15:40:00,50.56,50.63,50.48,50.62,43618.0,44.8897,44.9519,44.8187,44.943,43618.0
2015-09-29 15:50:00,50.64,50.74,50.58,50.63,68945.0,44.9608,45.0496,44.9075,44.9519,68945.0
2015-09-30 09:30:00,51.07,51.36,51.07,51.19,7435.0,45.3425,45.6,45.3425,45.4491,7435.0
2015-09-30 09:40:00,51.19,51.29,50.94,51.18,22910.0,45.4491,45.5379,45.2271,45.4402,22910.0
2015-09-30 09:50:00,51.26,51.26,51.09,51.1,27595.0,45.5112,45.5112,45.3603,45.3692,27595.0
2015-09-30 10:00:00,51.13,51.22,51.07,51.22,32677.0,45.3958,45.4757,45.3425,45.4757,32677.0
2015-09-30 10:10:00,51.21,51.22,51.11,51.22,13210.0,45.4668,45.4757,45.3781,45.4757,13210.0
2015-09-30 10:20:00,51.22,51.42,51.22,51.26,11300.0,45.4757,45.6533,45.4757,45.5112,11300.0
2015-09-30 10:30:00,51.29,51.31,51.11,51.16,10658.0,45.5379,45.5556,45.3781,45.4225,10658.0
2015-09-30 10:40:00,51.16,51.25,51.13,51.17,26337.0,45.4225,45.5024,45.3958,45.4313,26337.0
2015-09-30 10:50:00,51.19,51.22,51.15,51.16,22198.0,45.4491,45.4757,45.4136,45.4225,22198.0
2015-09-30 11:00:00,51.15,51.17,51.01,51.03,25705.0,45.4136,45.4313,45.2893,45.307,25705.0
2015-09-30 11:10:00,51.01,51.13,51.0,51.09,66754.0,45.2893,45.3958,45.2804,45.3603,66754.0
2015-09-30 11:20:00,51.1,51.11,50.98,51.08,62778.0,45.3692,45.3781,45.2626,45.3514,62778.0
2015-09-30 11:30:00,51.1,51.11,51.02,51.08,77448.0,45.3692,45.3781,45.2982,45.3514,77448.0
2015-09-30 11:40:00,51.08,51.1,50.63,50.65,64829.0,45.3514,45.3692,44.9519,44.9696,64829.0
2015-09-30 11:50:00,50.66,50.68,50.53,50.61,9654.0,44.9785,44.9963,44.8631,44.9341,9654.0
2015-09-30 12:00:00,50.59,50.64,50.49,50.58,15896.0,44.9164,44.9608,44.8276,44.9075,15896.0
2015-09-30 12:10:00,50.6,50.63,50.48,50.54,8518.0,44.9253,44.9519,44.8187,44.872,8518.0
2015-09-30 12:20:00,50.58,50.62,50.55,50.58,3401.0,44.9075,44.943,44.8809,44.9075,3401.0
2015-09-30 12:30:00,50.54,50.59,50.49,50.5,9000.0,44.872,44.9164,44.8276,44.8365,9000.0
2015-09-30 12:40:00,50.5,50.54,50.47,50.51,14600.0,44.8365,44.872,44.8098,44.8454,14600.0
2015-09-30 12:50:00,50.55,50.62,50.52,50.59,9176.0,44.8809,44.943,44.8542,44.9164,9176.0
2015-09-30 13:00:00,50.61,50.98,50.6,50.97,54314.0,44.9341,45.2626,44.9253,45.2538,54314.0
2015-09-30 13:10:00,50.95,51.04,50.94,51.01,20200.0,45.236,45.3159,45.2271,45.2893,20200.0
2015-09-30 13:20:00,51.01,51.03,50.95,51.03,11175.0,45.2893,45.307,45.236,45.307,11175.0
2015-09-30 13:30:00,51.02,51.02,50.83,50.93,18048.0,45.2982,45.2982,45.1295,45.2182,18048.0
2015-09-30 13:40:00,50.94,51.08,50.94,50.97,4700.0,45.2271,45.3514,45.2271,45.2538,4700.0
2015-09-30 13:50:00,50.96,51.13,50.96,51.13,18300.0,45.2449,45.3958,45.2449,45.3958,18300.0
2015-09-30 14:00:00,51.12,51.21,51.07,51.2,5205.0,45.3869,45.4668,45.3425,45.458,5205.0
2015-09-30 14:10:00,51.18,51.2,51.13,51.2,10000.0,45.4402,45.458,45.3958,45.458,10000.0
2015-09-30 14:20:00,51.22,51.23,51.12,51.18,7379.0,45.4757,45.4846,45.3869,45.4402,7379.0
2015-09-30 14:30:00,51.2,51.22,51.0,51.0,10185.0,45.458,45.4757,45.2804,45.2804,10185.0
2015-09-30 14:40:00,51.0,51.13,51.0,51.03,6873.0,45.2804,45.3958,45.2804,45.307,6873.0
2015-09-30 14:50:00,51.0,51.1,50.96,51.07,6800.0,45.2804,45.3692,45.2449,45.3425,6800.0
2015-09-30 15:00:00,51.07,51.11,50.97,51.03,15657.0,45.3425,45.3781,45.2538,45.307,15657.0
2015-09-30 15:10:00,51.04,51.07,50.99,51.05,8045.0,45.3159,45.3425,45.2715,45.3248,8045.0
2015-09-30 15:20:00,51.05,51.07,50.98,51.03,11577.0,45.3248,45.3425,45.2626,45.307,11577.0
2015-09-30 15:30:00,51.05,51.22,51.04,51.13,21259.0,45.3248,45.4757,45.3159,45.3958,21259.0
2015-09-30 15:40:00,51.13,51.15,51.05,51.11,19752.0,45.3958,45.4136,45.3248,45.3781,19752.0
2015-09-30 15:50:00,51.14,51.15,50.97,50.98,161153.0,45.4047,45.4136,45.2538,45.2626,161153.0
2015-10-01 09:30:00,50.96,51.32,50.84,50.84,37275.0,45.2449,45.5645,45.1383,45.1383,37275.0
2015-10-01 09:40:00,50.87,51.2,50.76,51.14,26506.0,45.165,45.458,45.0673,45.4047,26506.0
2015-10-01 09:50:00,51.2,51.3,50.81,50.96,13124.0,45.458,45.5468,45.1117,45.2449,13124.0
2015-10-01 10:00:00,50.99,51.21,50.92,51.06,33182.0,45.2715,45.4668,45.2094,45.3337,33182.0
2015-10-01 10:10:00,51.11,51.22,51.01,51.15,14966.0,45.3781,45.4757,45.2893,45.4136,14966.0
2015-10-01 10:20:00,51.11,51.2,50.99,51.2,22172.0,45.3781,45.458,45.2715,45.458,22172.0
2015-10-01 10:30:00,51.23,51.23,51.0,51.13,22410.0,45.4846,45.4846,45.2804,45.3958,22410.0
2015-10-01 10:40:00,51.14,51.22,51.06,51.12,17016.0,45.4047,45.4757,45.3337,45.3869,17016.0
2015-10-01 10:50:00,51.12,51.21,50.91,51.0,63548.0,45.3869,45.4668,45.2005,45.2804,63548.0
2015-10-01 11:00:00,51.0,51.04,50.95,50.96,16723.0,45.2804,45.3159,45.236,45.2449,16723.0
2015-10-01 11:10:00,50.96,51.01,50.92,50.97,30553.0,45.2449,45.2893,45.2094,45.2538,30553.0
2015-10-01 11:20:00,50.96,51.01,50.68,50.68,28238.0,45.2449,45.2893,44.9963,44.9963,28238.0
2015-10-01 11:30:00,50.65,50.78,50.6,50.6,11002.0,44.9696,45.0851,44.9253,44.9253,11002.0
2015-10-01 11:40:00,50.62,50.62,50.48,50.53,13314.0,44.943,44.943,44.8187,44.8631,13314.0
2015-10-01 11:50:00,50.55,50.58,50.48,50.53,19773.0,44.8809,44.9075,44.8187,44.8631,19773.0
2015-10-01 12:00:00,50.53,50.63,50.49,50.56,40166.0,44.8631,44.9519,44.8276,44.8897,40166.0
2015-10-01 12:10:00,50.57,50.61,50.51,50.55,20580.0,44.8986,44.9341,44.8454,44.8809,20580.0
2015-10-01 12:20:00,50.56,50.64,50.54,50.62,26188.0,44.8897,44.9608,44.872,44.943,26188.0
2015-10-01 12:30:00,50.63,50.7,50.58,50.66,7831.0,44.9519,45.014,44.9075,44.9785,7831.0
2015-10-01 12:40:00,50.63,50.74,50.53,50.7,25128.0,44.9519,45.0496,44.8631,45.014,25128.0
2015-10-01 12:50:00,50.7,50.81,50.68,50.76,13013.0,45.014,45.1117,44.9963,45.0673,13013.0
2015-10-01 13:00:00,50.74,50.88,50.66,50.84,16665.0,45.0496,45.1739,44.9785,45.1383,16665.0
2015-10-01 13:10:00,50.84,50.84,50.7,50.73,18437.0,45.1383,45.1383,45.014,45.0407,18437.0
2015-10-01 13:20:00,50.75,50.82,50.72,50.81,25410.0,45.0584,45.1206,45.0318,45.1117,25410.0
2015-10-01 13:30:00,50.82,50.9,50.75,50.76,9044.0,45.1206,45.1916,45.0584,45.0673,9044.0
2015-10-01 13:40:00,50.76,50.8,50.67,50.79,12053.0,45.0673,45.1028,44.9874,45.0939,12053.0
2015-10-01 13:50:00,50.77,50.83,50.68,50.78,9313.0,45.0762,45.1295,44.9963,45.0851,9313.0
2015-10-01 14:00:00,50.77,50.9,50.71,50.9,13559.0,45.0762,45.1916,45.0229,45.1916,13559.0
2015-10-01 14:10:00,50.88,50.97,50.82,50.96,16005.0,45.1739,45.2538,45.1206,45.2449,16005.0
2015-10-01 14:20:00,50.95,51.01,50.88,50.96,41072.0,45.236,45.2893,45.1739,45.2449,41072.0
2015-10-01 14:30:00,50.95,51.06,50.94,50.96,12860.0,45.236,45.3337,45.2271,45.2449,12860.0
2015-10-01 14:40:00,50.98,51.02,50.95,50.99,19779.0,45.2626,45.2982,45.236,45.2715,19779.0
2015-10-01 14:50:00,50.99,51.12,50.98,51.12,8744.0,45.2715,45.3869,45.2626,45.3869,8744.0
2015-10-01 15:00:00,51.08,51.15,51.0,51.01,10327.0,45.3514,45.4136,45.2804,45.2893,10327.0
2015-10-01 15:10:00,51.01,51.11,51.0,51.01,13468.0,45.2893,45.3781,45.2804,45.2893,13468.0
2015-10-01 15:20:00,51.01,51.03,50.94,50.98,18938.0,45.2893,45.307,45.2271,45.2626,18938.0
2015-10-01 15:30:00,50.97,51.07,50.97,50.99,32551.0,45.2538,45.3425,45.2538,45.2715,32551.0
2015-10-01 15:40:00,50.98,51.13,50.98,51.13,20528.0,45.2626,45.3958,45.2626,45.3958,20528.0
2015-10-01 15:50:00,51.13,51.27,51.13,51.27,65722.0,45.3958,45.5201,45.3958,45.5201,65722.0
2015-10-02 09:30:00,50.67,50.91,50.58,50.73,8115.0,44.9874,45.2005,44.9075,45.0407,8115.0
2015-10-02 09:40:00,50.75,51.04,50.68,51.0,16095.0,45.0584,45.3159,44.9963,45.2804,16095.0
2015-10-02 09:50:00,51.03,51.34,50.93,51.31,31947.0,45.307,45.5823,45.2182,45.5556,31947.0
2015-10-02 10:00:00,51.24,51.24,50.92,50.97,7071.0,45.4935,45.4935,45.2094,45.2538,7071.0
2015-10-02 10:10:00,50.97,51.17,50.94,51.05,15794.0,45.2538,45.4313,45.2271,45.3248,15794.0
2015-10-02 10:20:00,51.07,51.12,50.94,51.0,5117.0,45.3425,45.3869,45.2271,45.2804,5117.0
2015-10-02 10:30:00,50.95,51.07,50.95,51.07,8144.0,45.236,45.3425,45.236,45.3425,8144.0
2015-10-02 10:40:00,51.09,51.38,51.09,51.31,6812.0,45.3603,45.6178,45.3603,45.5556,6812.0
2015-10-02 10:50:00,51.32,51.32,51.11,51.26,7109.0,45.5645,45.5645,45.3781,45.5112,7109.0
2015-10-02 11:00:00,51.28,51.38,51.25,51.36,22309.0,45.529,45.6178,45.5024,45.6,22309.0
2015-10-02 11:10:00,51.32,51.32,51.0,51.02,8200.0,45.5645,45.5645,45.2804,45.2982,8200.0
2015-10-02 11:20:00,51.03,51.14,50.97,51.14,4574.0,45.307,45.4047,45.2538,45.4047,4574.0
2015-10-02 11:30:00,51.16,51.23,51.04,51.04,8265.0,45.4225,45.4846,45.3159,45.3159,8265.0
2015-10-02 11:40:00,51.01,51.03,50.94,51.01,8634.0,45.2893,45.307,45.2271,45.2893,8634.0
2015-10-02 11:50:00,50.97,51.04,50.97,50.99,7000.0,45.2538,45.3159,45.2538,45.2715,7000.0
2015-10-02 12:00:00,50.96,51.06,50.95,51.03,12350.0,45.2449,45.3337,45.236,45.307,12350.0
2015-10-02 12:10:00,51.04,51.14,51.04,51.1,4600.0,45.3159,45.4047,45.3159,45.3692,4600.0
2015-10-02 12:20:00,51.1,51.13,51.02,51.02,5478.0,45.3692,45.3958,45.2982,45.2982,5478.0
2015-10-02 12:30:00,51.05,51.16,51.04,51.04,4693.0,45.3248,45.4225,45.3159,45.3159,4693.0
2015-10-02 12:40:00,51.04,51.15,51.04,51.11,6300.0,45.3159,45.4136,45.3159,45.3781,6300.0
2015-10-02 12:50:00,51.08,51.13,51.04,51.09,9900.0,45.3514,45.3958,45.3159,45.3603,9900.0
2015-10-02 13:00:00,51.08,51.21,51.02,51.18,8399.0,45.3514,45.4668,45.2982,45.4402,8399.0
2015-10-02 13:10:00,51.19,51.32,51.17,51.25,11746.0,45.4491,45.5645,45.4313,45.5024,11746.0
2015-10-02 13:20:00,51.28,51.28,51.13,51.21,6905.0,45.529,45.529,45.3958,45.4668,6905.0
2015-10-02 13:30:00,51.22,51.27,51.15,51.15,8356.0,45.4757,45.5201,45.4136,45.4136,8356.0
2015-10-02 13:40:00,51.14,51.22,51.08,51.21,10030.0,45.4047,45.4757,45.3514,45.4668,10030.0
2015-10-02 13:50:00,51.21,51.23,51.15,51.15,12548.0,45.4668,45.4846,45.4136,45.4136,12548.0
2015-10-02 14:00:00,51.16,51.17,51.09,51.15,7220.0,45.4225,45.4313,45.3603,45.4136,7220.0
2015-10-02 14:10:00,51.13,51.15,51.02,51.03,8941.0,45.3958,45.4136,45.2982,45.307,8941.0
2015-10-02 14:20:00,51.03,51.11,51.0,51.1,3999.0,45.307,45.3781,45.2804,45.3692,3999.0
2015-10-02 14:30:00,51.1,51.13,51.06,51.06,6611.0,45.3692,45.3958,45.3337,45.3337,6611.0
2015-10-02 14:40:00,51.05,51.08,51.01,51.03,6600.0,45.3248,45.3514,45.2893,45.307,6600.0
2015-10-02 14:50:00,51.02,51.08,50.97,50.98,8552.0,45.2982,45.3514,45.2538,45.2626,8552.0
2015-10-02 15:00:00,50.99,51.07,50.97,51.06,9509.0,45.2715,45.3425,45.2538,45.3337,9509.0
2015-10-02 15:10:00,51.07,51.33,51.06,51.33,13364.0,45.3425,45.5734,45.3337,45.5734,13364.0
2015-10-02 15:20:00,51.35,51.42,51.32,51.42,10000.0,45.5911,45.6533,45.5645,45.6533,10000.0
2015-10-02 15:30:00,51.45,51.49,51.4,51.4,21227.0,45.6799,45.7154,45.6355,45.6355,21227.0
2015-10-02 15:40:00,51.4,51.52,51.4,51.52,18587.0,45.6355,45.7421,45.6355,45.7421,18587.0
2015-10-02 15:50:00,51.53,51.67,51.52,51.67,39519.0,45.751,45.8753,45.7421,45.8753,39519.0
2015-10-05 09:30:00,52.13,52.67,52.07,52.6,48775.0,46.2837,46.7631,46.2304,46.701,48775.0
2015-10-05 09:40:00,52.59,52.91,52.49,52.88,27350.0,46.6921,46.9762,46.6033,46.9496,27350.0
2015-10-05 09:50:00,52.87,53.0,52.83,52.94,10498.0,46.9407,47.0561,46.9052,47.0028,10498.0
2015-10-05 10:00:00,52.99,52.99,52.78,52.83,12654.0,47.0472,47.0472,46.8608,46.9052,12654.0
2015-10-05 10:10:00,52.81,52.87,52.74,52.8,8347.0,46.8874,46.9407,46.8253,46.8785,8347.0
2015-10-05 10:20:00,52.81,52.83,52.7,52.77,6221.0,46.8874,46.9052,46.7897,46.8519,6221.0
2015-10-05 10:30:00,52.78,52.81,52.57,52.57,6931.0,46.8608,46.8874,46.6743,46.6743,6931.0
2015-10-05 10:40:00,52.53,52.59,52.47,52.56,3800.0,46.6388,46.6921,46.5855,46.6654,3800.0
2015-10-05 10:50:00,52.58,52.58,52.51,52.52,3100.0,46.6832,46.6832,46.6211,46.6299,3100.0
2015-10-05 11:00:00,52.49,52.61,52.48,52.58,5080.0,46.6033,46.7098,46.5944,46.6832,5080.0
2015-10-05 11:10:00,52.58,52.61,52.47,52.47,4800.0,46.6832,46.7098,46.5855,46.5855,4800.0
2015-10-05 11:20:00,52.5,52.58,52.47,52.52,24492.0,46.6122,46.6832,46.5855,46.6299,24492.0
2015-10-05 11:30:00,52.54,52.56,52.48,52.51,17815.0,46.6477,46.6654,46.5944,46.6211,17815.0
2015-10-05 11:40:00,52.5,52.55,52.45,52.5,6700.0,46.6122,46.6566,46.5678,46.6122,6700.0
2015-10-05 11:50:00,52.5,52.53,52.44,52.49,3005.0,46.6122,46.6388,46.5589,46.6033,3005.0
2015-10-05 12:00:00,52.51,52.59,52.45,52.56,3502.0,46.6211,46.6921,46.5678,46.6654,3502.0
2015-10-05 12:10:00,52.54,52.55,52.46,52.54,4050.0,46.6477,46.6566,46.5767,46.6477,4050.0
2015-10-05 12:20:00,52.53,52.53,52.34,52.45,1600.0,46.6388,46.6388,46.4701,46.5678,1600.0
2015-10-05 12:30:00,52.44,52.49,52.4,52.48,6019.0,46.5589,46.6033,46.5234,46.5944,6019.0
2015-10-05 12:40:00,52.46,52.51,52.41,52.51,4600.0,46.5767,46.6211,46.5323,46.6211,4600.0
2015-10-05 12:50:00,52.48,52.52,52.46,52.52,11770.0,46.5944,46.6299,46.5767,46.6299,11770.0
2015-10-05 13:00:00,52.55,52.59,52.52,52.56,5554.0,46.6566,46.6921,46.6299,46.6654,5554.0
2015-10-05 13:10:00,52.53,52.58,52.51,52.56,3736.0,46.6388,46.6832,46.6211,46.6654,3736.0
2015-10-05 13:20:00,52.55,52.57,52.45,52.45,6896.0,46.6566,46.6743,46.5678,46.5678,6896.0
2015-10-05 13:30:00,52.45,52.52,52.45,52.51,12469.0,46.5678,46.6299,46.5678,46.6211,12469.0
2015-10-05 13:40:00,52.51,52.58,52.51,52.54,6051.0,46.6211,46.6832,46.6211,46.6477,6051.0
2015-10-05 13:50:00,52.55,52.57,52.49,52.52,5389.0,46.6566,46.6743,46.6033,46.6299,5389.0
2015-10-05 14:00:00,52.53,52.57,52.53,52.55,5368.0,46.6388,46.6743,46.6388,46.6566,5368.0
2015-10-05 14:10:00,52.54,52.54,52.44,52.52,13873.0,46.6477,46.6477,46.5589,46.6299,13873.0
2015-10-05 14:20:00,52.55,52.56,52.45,52.5,9300.0,46.6566,46.6654,46.5678,46.6122,9300.0
2015-10-05 14:30:00,52.51,52.58,52.48,52.55,6700.0,46.6211,46.6832,46.5944,46.6566,6700.0
2015-10-05 14:40:00,52.52,52.55,52.48,52.49,12264.0,46.6299,46.6566,46.5944,46.6033,12264.0
2015-10-05 14:50:00,52.49,52.55,52.47,52.53,13407.0,46.6033,46.6566,46.5855,46.6388,13407.0
2015-10-05 15:00:00,52.51,52.57,52.5,52.55,7979.0,46.6211,46.6743,46.6122,46.6566,7979.0
2015-10-05 15:10:00,52.55,52.56,52.49,52.5,15800.0,46.6566,46.6654,46.6033,46.6122,15800.0
2015-10-05 15:20:00,52.5,52.54,52.49,52.54,11338.0,46.6122,46.6477,46.6033,46.6477,11338.0
2015-10-05 15:30:00,52.54,52.63,52.52,52.54,14336.0,46.6477,46.7276,46.6299,46.6477,14336.0
2015-10-05 15:40:00,52.54,52.67,52.54,52.65,21766.0,46.6477,46.7631,46.6477,46.7454,21766.0
2015-10-05 15:50:00,52.66,52.71,52.64,52.66,26918.0,46.7542,46.7986,46.7365,46.7542,26918.0
2015-10-06 09:30:00,52.48,52.9,52.22,52.88,42491.0,46.5944,46.9673,46.3636,46.9496,42491.0
2015-10-06 09:40:00,52.89,53.07,52.75,52.88,8278.0,46.9584,47.1182,46.8341,46.9496,8278.0
2015-10-06 09:50:00,52.93,53.06,52.93,52.98,3895.0,46.9939,47.1094,46.9939,47.0383,3895.0
2015-10-06 10:00:00,52.97,52.97,52.7,52.77,6991.0,47.0295,47.0295,46.7897,46.8519,6991.0
2015-10-06 10:10:00,52.83,52.86,52.64,52.68,6298.0,46.9052,46.9318,46.7365,46.772,6298.0
2015-10-06 10:20:00,52.66,52.69,52.54,52.6,12287.0,46.7542,46.7809,46.6477,46.701,12287.0
2015-10-06 10:30:00,52.65,52.79,52.61,52.75,8998.0,46.7454,46.8697,46.7098,46.8341,8998.0
2015-10-06 10:40:00,52.78,52.83,52.68,52.77,13101.0,46.8608,46.9052,46.772,46.8519,13101.0
2015-10-06 10:50:00,52.73,52.77,52.59,52.63,4300.0,46.8164,46.8519,46.6921,46.7276,4300.0
2015-10-06 11:00:00,52.66,52.73,52.48,52.61,5102.0,46.7542,46.8164,46.5944,46.7098,5102.0
2015-10-06 11:10:00,52.57,52.57,52.34,52.38,9348.0,46.6743,46.6743,46.4701,46.5056,9348.0
2015-10-06 11:20:00,52.37,52.37,52.18,52.21,5697.0,46.4968,46.4968,46.3281,46.3547,5697.0
2015-10-06 11:30:00,52.2,52.43,52.03,52.3,92720.0,46.3458,46.55,46.1949,46.4346,92720.0
2015-10-06 11:40:00,52.3,52.35,52.1,52.22,13789.0,46.4346,46.479,46.257,46.3636,13789.0
2015-10-06 11:50:00,52.23,52.31,52.13,52.19,14840.0,46.3725,46.4435,46.2837,46.3369,14840.0
2015-10-06 12:00:00,52.21,52.43,52.2,52.39,8244.0,46.3547,46.55,46.3458,46.5145,8244.0
2015-10-06 12:10:00,52.4,52.41,52.32,52.37,7302.0,46.5234,46.5323,46.4524,46.4968,7302.0
2015-10-06 12:20:00,52.38,52.48,52.36,52.43,8611.0,46.5056,46.5944,46.4879,46.55,8611.0
2015-10-06 12:30:00,52.42,52.44,52.27,52.3,6708.0,46.5411,46.5589,46.408,46.4346,6708.0
2015-10-06 12:40:00,52.31,52.37,52.29,52.34,6529.0,46.4435,46.4968,46.4257,46.4701,6529.0
2015-10-06 12:50:00,52.34,52.51,52.32,52.51,6500.0,46.4701,46.6211,46.4524,46.6211,6500.0
2015-10-06 13:00:00,52.51,52.63,52.49,52.63,8641.0,46.6211,46.7276,46.6033,46.7276,8641.0
2015-10-06 13:10:00,52.63,52.81,52.63,52.69,12393.0,46.7276,46.8874,46.7276,46.7809,12393.0
2015-10-06 13:20:00,52.7,52.87,52.7,52.75,8295.0,46.7897,46.9407,46.7897,46.8341,8295.0
2015-10-06 13:30:00,52.72,52.84,52.69,52.84,17153.0,46.8075,46.914,46.7809,46.914,17153.0
2015-10-06 13:40:00,52.85,52.88,52.79,52.88,10838.0,46.9229,46.9496,46.8697,46.9496,10838.0
2015-10-06 13:50:00,52.87,52.95,52.81,52.95,8100.0,46.9407,47.0117,46.8874,47.0117,8100.0
2015-10-06 14:00:00,52.93,52.95,52.79,52.83,12300.0,46.9939,47.0117,46.8697,46.9052,12300.0
2015-10-06 14:10:00,52.83,53.04,52.83,53.01,10917.0,46.9052,47.0916,46.9052,47.065,10917.0
2015-10-06 14:20:00,53.01,53.03,52.88,52.98,8941.0,47.065,47.0827,46.9496,47.0383,8941.0
2015-10-06 14:30:00,53.0,53.04,52.95,53.02,11400.0,47.0561,47.0916,47.0117,47.0739,11400.0
2015-10-06 14:40:00,53.04,53.04,52.86,52.9,6873.0,47.0916,47.0916,46.9318,46.9673,6873.0
2015-10-06 14:50:00,52.89,52.9,52.78,52.84,11700.0,46.9584,46.9673,46.8608,46.914,11700.0
2015-10-06 15:00:00,52.75,52.86,52.72,52.83,8227.0,46.8341,46.9318,46.8075,46.9052,8227.0
2015-10-06 15:10:00,52.84,52.89,52.75,52.88,20497.0,46.914,46.9584,46.8341,46.9496,20497.0
2015-10-06 15:20:00,52.87,52.96,52.81,52.94,15819.0,46.9407,47.0206,46.8874,47.0028,15819.0
2015-10-06 15:30:00,52.93,52.98,52.85,52.88,32084.0,46.9939,47.0383,46.9229,46.9496,32084.0
2015-10-06 15:40:00,52.87,52.94,52.85,52.87,26708.0,46.9407,47.0028,46.9229,46.9407,26708.0
2015-10-06 15:50:00,52.87,52.94,52.86,52.9,73050.0,46.9407,47.0028,46.9318,46.9673,73050.0
2015-10-07 09:30:00,53.27,53.27,53.0,53.03,14090.0,47.2958,47.2958,47.0561,47.0827,14090.0
2015-10-07 09:40:00,53.11,53.45,53.11,53.45,8324.0,47.1538,47.4556,47.1538,47.4556,8324.0
2015-10-07 09:50:00,53.45,53.54,53.38,53.52,7430.0,47.4556,47.5355,47.3935,47.5178,7430.0
2015-10-07 10:00:00,53.48,53.55,53.37,53.38,7381.0,47.4823,47.5444,47.3846,47.3935,7381.0
2015-10-07 10:10:00,53.4,53.7,53.38,53.67,17715.0,47.4112,47.6776,47.3935,47.651,17715.0
2015-10-07 10:20:00,53.69,53.72,53.63,53.72,8683.0,47.6687,47.6954,47.6154,47.6954,8683.0
2015-10-07 10:30:00,53.72,53.74,53.66,53.72,15835.0,47.6954,47.7131,47.6421,47.6954,15835.0
2015-10-07 10:40:00,53.64,53.74,53.57,53.57,9100.0,47.6243,47.7131,47.5622,47.5622,9100.0
2015-10-07 10:50:00,53.56,53.58,53.4,53.55,10300.0,47.5533,47.5711,47.4112,47.5444,10300.0
2015-10-07 11:00:00,53.53,53.59,53.43,53.54,7700.0,47.5267,47.5799,47.4379,47.5355,7700.0
2015-10-07 11:10:00,53.53,53.54,53.41,53.51,8925.0,47.5267,47.5355,47.4201,47.5089,8925.0
2015-10-07 11:20:00,53.49,53.52,53.32,53.42,9300.0,47.4911,47.5178,47.3402,47.429,9300.0
2015-10-07 11:30:00,53.4,53.66,53.39,53.63,11664.0,47.4112,47.6421,47.4024,47.6154,11664.0
2015-10-07 11:40:00,53.62,53.62,53.52,53.58,9639.0,47.6066,47.6066,47.5178,47.5711,9639.0
2015-10-07 11:50:00,53.59,53.73,53.57,53.61,4900.0,47.5799,47.7042,47.5622,47.5977,4900.0
2015-10-07 12:00:00,53.56,53.68,53.54,53.59,22340.0,47.5533,47.6598,47.5355,47.5799,22340.0
2015-10-07 12:10:00,53.58,53.72,53.54,53.72,10094.0,47.5711,47.6954,47.5355,47.6954,10094.0
2015-10-07 12:20:00,53.73,53.73,53.55,53.55,5700.0,47.7042,47.7042,47.5444,47.5444,5700.0
2015-10-07 12:30:00,53.56,53.63,53.55,53.62,4600.0,47.5533,47.6154,47.5444,47.6066,4600.0
2015-10-07 12:40:00,53.57,53.7,53.56,53.65,6782.0,47.5622,47.6776,47.5533,47.6332,6782.0
2015-10-07 12:50:00,53.65,53.65,53.55,53.62,7587.0,47.6332,47.6332,47.5444,47.6066,7587.0
2015-10-07 13:00:00,53.63,53.74,53.61,53.68,18386.0,47.6154,47.7131,47.5977,47.6598,18386.0
2015-10-07 13:10:00,53.71,53.75,53.65,53.65,8500.0,47.6865,47.722,47.6332,47.6332,8500.0
2015-10-07 13:20:00,53.65,53.71,53.62,53.67,6386.0,47.6332,47.6865,47.6066,47.651,6386.0
2015-10-07 13:30:00,53.68,53.77,53.67,53.75,10991.0,47.6598,47.7397,47.651,47.722,10991.0
2015-10-07 13:40:00,53.73,53.79,53.69,53.79,12914.0,47.7042,47.7575,47.6687,47.7575,12914.0
2015-10-07 13:50:00,53.72,53.8,53.69,53.78,10834.0,47.6954,47.7664,47.6687,47.7486,10834.0
2015-10-07 14:00:00,53.76,53.9,53.76,53.81,7200.0,47.7309,47.8552,47.7309,47.7753,7200.0
2015-10-07 14:10:00,53.81,53.81,53.74,53.75,9200.0,47.7753,47.7753,47.7131,47.722,9200.0
2015-10-07 14:20:00,53.7,53.89,53.69,53.89,25131.0,47.6776,47.8463,47.6687,47.8463,25131.0
2015-10-07 14:30:00,53.9,53.9,53.76,53.81,19670.0,47.8552,47.8552,47.7309,47.7753,19670.0
2015-10-07 14:40:00,53.82,53.89,53.76,53.79,16053.0,47.7841,47.8463,47.7309,47.7575,16053.0
2015-10-07 14:50:00,53.78,53.86,53.73,53.79,30934.0,47.7486,47.8197,47.7042,47.7575,30934.0
2015-10-07 15:00:00,53.78,53.86,53.75,53.81,9819.0,47.7486,47.8197,47.722,47.7753,9819.0
2015-10-07 15:10:00,53.82,53.96,53.82,53.91,7265.0,47.7841,47.9084,47.7841,47.864,7265.0
2015-10-07 15:20:00,53.91,53.91,53.84,53.87,15301.0,47.864,47.864,47.8019,47.8285,15301.0
2015-10-07 15:30:00,53.9,53.97,53.86,53.97,19215.0,47.8552,47.9173,47.8197,47.9173,19215.0
2015-10-07 15:40:00,53.95,54.03,53.9,53.99,58984.0,47.8996,47.9706,47.8552,47.9351,58984.0
2015-10-07 15:50:00,54.0,54.1,53.97,54.1,78060.0,47.944,48.0327,47.9173,48.0327,78060.0
2015-10-08 09:30:00,53.59,53.92,53.5,53.6,26536.0,47.5799,47.8729,47.5,47.5888,26536.0
2015-10-08 09:40:00,53.6,53.73,53.57,53.7,20780.0,47.5888,47.7042,47.5622,47.6776,20780.0
2015-10-08 09:50:00,53.67,53.76,53.59,53.68,12884.0,47.651,47.7309,47.5799,47.6598,12884.0
2015-10-08 10:00:00,53.68,53.74,53.63,53.69,8238.0,47.6598,47.7131,47.6154,47.6687,8238.0
2015-10-08 10:10:00,53.69,53.74,53.6,53.68,15723.0,47.6687,47.7131,47.5888,47.6598,15723.0
2015-10-08 10:20:00,53.64,53.74,53.62,53.62,12094.0,47.6243,47.7131,47.6066,47.6066,12094.0
2015-10-08 10:30:00,53.65,53.74,53.63,53.66,9000.0,47.6332,47.7131,47.6154,47.6421,9000.0
2015-10-08 10:40:00,53.69,53.7,53.61,53.62,29913.0,47.6687,47.6776,47.5977,47.6066,29913.0
2015-10-08 10:50:00,53.61,53.64,53.53,53.64,19638.0,47.5977,47.6243,47.5267,47.6243,19638.0
2015-10-08 11:00:00,53.62,53.66,53.61,53.66,27631.0,47.6066,47.6421,47.5977,47.6421,27631.0
2015-10-08 11:10:00,53.64,53.69,53.63,53.69,18185.0,47.6243,47.6687,47.6154,47.6687,18185.0
2015-10-08 11:20:00,53.67,53.67,53.59,53.61,7616.0,47.651,47.651,47.5799,47.5977,7616.0
2015-10-08 11:30:00,53.64,53.67,53.63,53.64,15920.0,47.6243,47.651,47.6154,47.6243,15920.0
2015-10-08 11:40:00,53.65,53.71,53.65,53.66,2900.0,47.6332,47.6865,47.6332,47.6421,2900.0
2015-10-08 11:50:00,53.67,53.71,53.67,53.67,2300.0,47.651,47.6865,47.651,47.651,2300.0
2015-10-08 12:00:00,53.65,53.66,53.47,53.47,22232.0,47.6332,47.6421,47.4734,47.4734,22232.0
2015-10-08 12:10:00,53.47,53.65,53.47,53.63,15011.0,47.4734,47.6332,47.4734,47.6154,15011.0
2015-10-08 12:20:00,53.64,53.67,53.54,53.57,5423.0,47.6243,47.651,47.5355,47.5622,5423.0
2015-10-08 12:30:00,53.56,53.65,53.56,53.6,2100.0,47.5533,47.6332,47.5533,47.5888,2100.0
2015-10-08 12:40:00,53.6,53.62,53.46,53.52,4725.0,47.5888,47.6066,47.4645,47.5178,4725.0
2015-10-08 12:50:00,53.45,53.51,53.37,53.46,9505.0,47.4556,47.5089,47.3846,47.4645,9505.0
2015-10-08 13:00:00,53.43,53.52,53.43,53.46,12099.0,47.4379,47.5178,47.4379,47.4645,12099.0
2015-10-08 13:10:00,53.44,53.47,53.43,53.47,11251.0,47.4468,47.4734,47.4379,47.4734,11251.0
2015-10-08 13:20:00,53.44,53.52,53.44,53.5,2800.0,47.4468,47.5178,47.4468,47.5,2800.0
2015-10-08 13:30:00,53.48,53.6,53.48,53.55,7400.0,47.4823,47.5888,47.4823,47.5444,7400.0
2015-10-08 13:40:00,53.55,53.6,53.54,53.58,5947.0,47.5444,47.5888,47.5355,47.5711,5947.0
2015-10-08 13:50:00,53.55,53.57,53.48,53.55,15538.0,47.5444,47.5622,47.4823,47.5444,15538.0
2015-10-08 14:00:00,53.55,53.68,53.51,53.59,19185.0,47.5444,47.6598,47.5089,47.5799,19185.0
2015-10-08 14:10:00,53.6,53.75,53.6,53.71,6057.0,47.5888,47.722,47.5888,47.6865,6057.0
2015-10-08 14:20:00,53.68,53.79,53.65,53.77,3900.0,47.6598,47.7575,47.6332,47.7397,3900.0
2015-10-08 14:30:00,53.79,53.97,53.79,53.89,7183.0,47.7575,47.9173,47.7575,47.8463,7183.0
2015-10-08 14:40:00,53.91,53.98,53.83,53.89,6400.0,47.864,47.9262,47.793,47.8463,6400.0
2015-10-08 14:50:00,53.82,53.86,53.69,53.86,11144.0,47.7841,47.8197,47.6687,47.8197,11144.0
2015-10-08 15:00:00,53.85,53.94,53.82,53.92,10096.0,47.8108,47.8907,47.7841,47.8729,10096.0
2015-10-08 15:10:00,53.93,53.98,53.9,53.98,12166.0,47.8818,47.9262,47.8552,47.9262,12166.0
2015-10-08 15:20:00,53.98,53.98,53.88,53.88,9250.0,47.9262,47.9262,47.8374,47.8374,9250.0
2015-10-08 15:30:00,53.91,53.94,53.76,53.76,7936.0,47.864,47.8907,47.7309,47.7309,7936.0
2015-10-08 15:40:00,53.78,53.87,53.73,53.84,24919.0,47.7486,47.8285,47.7042,47.8019,24919.0
2015-10-08 15:50:00,53.82,53.94,53.8,53.94,36391.0,47.7841,47.8907,47.7664,47.8907,36391.0
2015-10-09 09:30:00,53.85,54.0,53.73,53.93,15324.0,47.8108,47.944,47.7042,47.8818,15324.0
2015-10-09 09:40:00,53.91,54.15,53.91,54.14,3650.0,47.864,48.0771,47.864,48.0682,3650.0
2015-10-09 09:50:00,54.18,54.21,54.08,54.21,5248.0,48.1038,48.1304,48.015,48.1304,5248.0
2015-10-09 10:00:00,54.21,54.3,54.16,54.24,10772.0,48.1304,48.2103,48.086,48.157,10772.0
2015-10-09 10:10:00,54.23,54.3,54.17,54.3,2994.0,48.1482,48.2103,48.0949,48.2103,2994.0
2015-10-09 10:20:00,54.3,54.48,54.25,54.42,9677.0,48.2103,48.3701,48.1659,48.3168,9677.0
2015-10-09 10:30:00,54.43,54.5,54.39,54.4,4977.0,48.3257,48.3879,48.2902,48.2991,4977.0
2015-10-09 10:40:00,54.42,54.69,54.41,54.62,15720.0,48.3168,48.5566,48.308,48.4944,15720.0
2015-10-09 10:50:00,54.58,54.7,54.55,54.66,11504.0,48.4589,48.5654,48.4323,48.5299,11504.0
2015-10-09 11:00:00,54.69,54.71,54.57,54.59,3824.0,48.5566,48.5743,48.45,48.4678,3824.0
2015-10-09 11:10:00,54.56,54.61,54.52,54.61,7829.0,48.4411,48.4855,48.4056,48.4855,7829.0
2015-10-09 11:20:00,54.63,54.65,54.39,54.4,4150.0,48.5033,48.5211,48.2902,48.2991,4150.0
2015-10-09 11:30:00,54.39,54.39,54.12,54.2,8003.0,48.2902,48.2902,48.0505,48.1215,8003.0
2015-10-09 11:40:00,54.25,54.25,54.06,54.16,4000.0,48.1659,48.1659,47.9972,48.086,4000.0
2015-10-09 11:50:00,54.19,54.23,54.12,54.18,3200.0,48.1126,48.1482,48.0505,48.1038,3200.0
2015-10-09 12:00:00,54.2,54.31,54.2,54.22,3600.0,48.1215,48.2192,48.1215,48.1393,3600.0
2015-10-09 12:10:00,54.25,54.25,54.16,54.21,3130.0,48.1659,48.1659,48.086,48.1304,3130.0
2015-10-09 12:20:00,54.19,54.22,54.12,54.19,3722.0,48.1126,48.1393,48.0505,48.1126,3722.0
2015-10-09 12:30:00,54.18,54.21,54.13,54.15,1420.0,48.1038,48.1304,48.0594,48.0771,1420.0
2015-10-09 12:40:00,54.09,54.16,54.02,54.16,5680.0,48.0239,48.086,47.9617,48.086,5680.0
2015-10-09 12:50:00,54.16,54.2,54.1,54.12,5000.0,48.086,48.1215,48.0327,48.0505,5000.0
2015-10-09 13:00:00,54.11,54.17,54.03,54.1,9845.0,48.0416,48.0949,47.9706,48.0327,9845.0
2015-10-09 13:10:00,54.12,54.12,54.04,54.06,3000.0,48.0505,48.0505,47.9795,47.9972,3000.0
2015-10-09 13:20:00,54.07,54.07,54.02,54.04,3900.0,48.0061,48.0061,47.9617,47.9795,3900.0
2015-10-09 13:30:00,54.05,54.1,54.01,54.08,3734.0,47.9883,48.0327,47.9528,48.015,3734.0
2015-10-09 13:40:00,54.07,54.12,54.06,54.09,3502.0,48.0061,48.0505,47.9972,48.0239,3502.0
2015-10-09 13:50:00,54.07,54.1,54.03,54.04,4000.0,48.0061,48.0327,47.9706,47.9795,4000.0
2015-10-09 14:00:00,54.04,54.07,53.98,54.0,5000.0,47.9795,48.0061,47.9262,47.944,5000.0
2015-10-09 14:10:00,54.03,54.04,53.94,53.94,4302.0,47.9706,47.9795,47.8907,47.8907,4302.0
2015-10-09 14:20:00,53.95,54.0,53.94,53.96,3356.0,47.8996,47.944,47.8907,47.9084,3356.0
2015-10-09 14:30:00,53.96,53.96,53.87,53.94,5708.0,47.9084,47.9084,47.8285,47.8907,5708.0
2015-10-09 14:40:00,53.95,54.03,53.94,54.03,9550.0,47.8996,47.9706,47.8907,47.9706,9550.0
2015-10-09 14:50:00,54.03,54.06,54.0,54.06,3916.0,47.9706,47.9972,47.944,47.9972,3916.0
2015-10-09 15:00:00,54.03,54.09,53.97,54.09,8608.0,47.9706,48.0239,47.9173,48.0239,8608.0
2015-10-09 15:10:00,54.07,54.07,54.0,54.04,8402.0,48.0061,48.0061,47.944,47.9795,8402.0
2015-10-09 15:20:00,54.03,54.08,54.01,54.07,10100.0,47.9706,48.015,47.9528,48.0061,10100.0
2015-10-09 15:30:00,54.07,54.14,54.06,54.07,15159.0,48.0061,48.0682,47.9972,48.0061,15159.0
2015-10-09 15:40:00,54.08,54.29,54.06,54.25,30503.0,48.015,48.2014,47.9972,48.1659,30503.0
2015-10-09 15:50:00,54.24,54.33,54.21,54.29,68428.0,48.157,48.2369,48.1304,48.2014,68428.0
2015-10-12 09:30:00,54.04,54.13,53.9,54.09,24277.0,47.9795,48.0594,47.8552,48.0239,24277.0
2015-10-12 09:40:00,54.1,54.31,54.07,54.24,4560.0,48.0327,48.2192,48.0061,48.157,4560.0
2015-10-12 09:50:00,54.17,54.18,53.86,53.86,2889.0,48.0949,48.1038,47.8197,47.8197,2889.0
2015-10-12 10:00:00,53.95,54.17,53.91,54.17,5565.0,47.8996,48.0949,47.864,48.0949,5565.0
2015-10-12 10:10:00,54.14,54.31,54.11,54.11,2700.0,48.0682,48.2192,48.0416,48.0416,2700.0
2015-10-12 10:20:00,54.13,54.22,54.12,54.22,3306.0,48.0594,48.1393,48.0505,48.1393,3306.0
2015-10-12 10:30:00,54.27,54.27,54.12,54.17,5750.0,48.1837,48.1837,48.0505,48.0949,5750.0
2015-10-12 10:40:00,54.18,54.24,54.12,54.22,2200.0,48.1038,48.157,48.0505,48.1393,2200.0
2015-10-12 10:50:00,54.24,54.3,54.18,54.3,2149.0,48.157,48.2103,48.1038,48.2103,2149.0
2015-10-12 11:00:00,54.3,54.44,54.3,54.43,5305.0,48.2103,48.3346,48.2103,48.3257,5305.0
2015-10-12 11:10:00,54.42,54.46,54.31,54.44,7900.0,48.3168,48.3524,48.2192,48.3346,7900.0
2015-10-12 11:20:00,54.44,54.57,54.4,54.57,4221.0,48.3346,48.45,48.2991,48.45,4221.0
2015-10-12 11:30:00,54.54,54.54,54.43,54.49,3200.0,48.4234,48.4234,48.3257,48.379,3200.0
2015-10-12 11:40:00,54.46,54.6,54.44,54.59,6918.0,48.3524,48.4767,48.3346,48.4678,6918.0
2015-10-12 11:50:00,54.61,54.63,54.48,54.52,3700.0,48.4855,48.5033,48.3701,48.4056,3700.0
2015-10-12 12:00:00,54.53,54.59,54.5,54.5,2200.0,48.4145,48.4678,48.3879,48.3879,2200.0
2015-10-12 12:10:00,54.5,54.53,54.46,54.53,2294.0,48.3879,48.4145,48.3524,48.4145,2294.0
2015-10-12 12:20:00,54.49,54.55,54.48,54.5,5552.0,48.379,48.4323,48.3701,48.3879,5552.0
2015-10-12 12:30:00,54.51,54.53,54.48,54.52,2700.0,48.3968,48.4145,48.3701,48.4056,2700.0
2015-10-12 12:40:00,54.51,54.52,54.43,54.47,3699.0,48.3968,48.4056,48.3257,48.3612,3699.0
2015-10-12 12:50:00,54.48,54.53,54.47,54.49,1800.0,48.3701,48.4145,48.3612,48.379,1800.0
2015-10-12 13:00:00,54.51,54.54,54.47,54.47,2767.0,48.3968,48.4234,48.3612,48.3612,2767.0
2015-10-12 13:10:00,54.48,54.53,54.47,54.48,2625.0,48.3701,48.4145,48.3612,48.3701,2625.0
2015-10-12 13:20:00,54.51,54.56,54.5,54.5,3000.0,48.3968,48.4411,48.3879,48.3879,3000.0
2015-10-12 13:30:00,54.5,54.54,54.5,54.52,1600.0,48.3879,48.4234,48.3879,48.4056,1600.0
2015-10-12 13:40:00,54.49,54.52,54.48,54.52,3300.0,48.379,48.4056,48.3701,48.4056,3300.0
2015-10-12 13:50:00,54.5,54.53,54.46,54.49,2300.0,48.3879,48.4145,48.3524,48.379,2300.0
2015-10-12 14:00:00,54.51,54.53,54.45,54.51,3100.0,48.3968,48.4145,48.3435,48.3968,3100.0
2015-10-12 14:10:00,54.53,54.53,54.47,54.49,2700.0,48.4145,48.4145,48.3612,48.379,2700.0
2015-10-12 14:20:00,54.48,54.51,54.47,54.48,25375.0,48.3701,48.3968,48.3612,48.3701,25375.0
2015-10-12 14:30:00,54.49,54.55,54.49,54.52,3700.0,48.379,48.4323,48.379,48.4056,3700.0
2015-10-12 14:40:00,54.51,54.53,54.47,54.51,4000.0,48.3968,48.4145,48.3612,48.3968,4000.0
2015-10-12 14:50:00,54.51,54.55,54.49,54.5,6279.0,48.3968,48.4323,48.379,48.3879,6279.0
2015-10-12 15:00:00,54.52,54.54,54.48,54.52,5100.0,48.4056,48.4234,48.3701,48.4056,5100.0
2015-10-12 15:10:00,54.51,54.56,54.51,54.52,2900.0,48.3968,48.4411,48.3968,48.4056,2900.0
2015-10-12 15:20:00,54.53,54.54,54.5,54.5,6469.0,48.4145,48.4234,48.3879,48.3879,6469.0
2015-10-12 15:30:00,54.52,54.53,54.48,54.53,7530.0,48.4056,48.4145,48.3701,48.4145,7530.0
2015-10-12 15:40:00,54.53,54.53,54.48,54.51,11617.0,48.4145,48.4145,48.3701,48.3968,11617.0
2015-10-12 15:50:00,54.51,54.55,54.5,54.54,21391.0,48.3968,48.4323,48.3879,48.4234,21391.0
2015-10-13 09:30:00,54.34,54.36,54.06,54.28,9631.0,48.2458,48.2636,47.9972,48.1925,9631.0
2015-10-13 09:40:00,54.31,54.4,54.21,54.25,1700.0,48.2192,48.2991,48.1304,48.1659,1700.0
2015-10-13 09:50:00,54.26,54.38,54.22,54.29,3150.0,48.1748,48.2813,48.1393,48.2014,3150.0
2015-10-13 10:00:00,54.31,54.37,54.26,54.36,3100.0,48.2192,48.2725,48.1748,48.2636,3100.0
2015-10-13 10:10:00,54.37,54.44,54.33,54.44,13902.0,48.2725,48.3346,48.2369,48.3346,13902.0
2015-10-13 10:20:00,54.46,54.61,54.46,54.48,5462.0,48.3524,48.4855,48.3524,48.3701,5462.0
2015-10-13 10:30:00,54.51,54.56,54.5,54.51,3500.0,48.3968,48.4411,48.3879,48.3968,3500.0
2015-10-13 10:40:00,54.5,54.54,54.46,54.46,4000.0,48.3879,48.4234,48.3524,48.3524,4000.0
2015-10-13 10:50:00,54.46,54.6,54.45,54.56,4300.0,48.3524,48.4767,48.3435,48.4411,4300.0
2015-10-13 11:00:00,54.6,54.63,54.52,54.56,4600.0,48.4767,48.5033,48.4056,48.4411,4600.0
2015-10-13 11:10:00,54.59,54.68,54.59,54.63,3500.0,48.4678,48.5477,48.4678,48.5033,3500.0
2015-10-13 11:20:00,54.58,54.61,54.48,54.51,5300.0,48.4589,48.4855,48.3701,48.3968,5300.0
2015-10-13 11:30:00,54.52,54.57,54.47,54.56,7010.0,48.4056,48.45,48.3612,48.4411,7010.0
2015-10-13 11:40:00,54.54,54.57,54.5,54.54,4403.0,48.4234,48.45,48.3879,48.4234,4403.0
2015-10-13 11:50:00,54.53,54.54,54.47,54.5,6939.0,48.4145,48.4234,48.3612,48.3879,6939.0
2015-10-13 12:00:00,54.5,54.55,54.49,54.52,3750.0,48.3879,48.4323,48.379,48.4056,3750.0
2015-10-13 12:10:00,54.5,54.55,54.5,54.54,8250.0,48.3879,48.4323,48.3879,48.4234,8250.0
2015-10-13 12:20:00,54.54,54.55,54.5,54.53,3748.0,48.4234,48.4323,48.3879,48.4145,3748.0
2015-10-13 12:30:00,54.52,54.56,54.52,54.53,3500.0,48.4056,48.4411,48.4056,48.4145,3500.0
2015-10-13 12:40:00,54.53,54.57,54.5,54.51,6100.0,48.4145,48.45,48.3879,48.3968,6100.0
2015-10-13 12:50:00,54.51,54.58,54.5,54.53,4300.0,48.3968,48.4589,48.3879,48.4145,4300.0
2015-10-13 13:00:00,54.5,54.55,54.5,54.52,9188.0,48.3879,48.4323,48.3879,48.4056,9188.0
2015-10-13 13:10:00,54.5,54.56,54.5,54.53,4130.0,48.3879,48.4411,48.3879,48.4145,4130.0
2015-10-13 13:20:00,54.52,54.54,54.5,54.51,8090.0,48.4056,48.4234,48.3879,48.3968,8090.0
2015-10-13 13:30:00,54.51,54.53,54.48,54.51,14316.0,48.3968,48.4145,48.3701,48.3968,14316.0
2015-10-13 13:40:00,54.52,54.54,54.5,54.54,4403.0,48.4056,48.4234,48.3879,48.4234,4403.0
2015-10-13 13:50:00,54.52,54.53,54.49,54.5,6500.0,48.4056,48.4145,48.379,48.3879,6500.0
2015-10-13 14:00:00,54.49,54.49,54.38,54.4,7100.0,48.379,48.379,48.2813,48.2991,7100.0
2015-10-13 14:10:00,54.4,54.46,54.4,54.45,6108.0,48.2991,48.3524,48.2991,48.3435,6108.0
2015-10-13 14:20:00,54.45,54.49,54.42,54.45,38475.0,48.3435,48.379,48.3168,48.3435,38475.0
2015-10-13 14:30:00,54.45,54.52,54.43,54.52,16830.0,48.3435,48.4056,48.3257,48.4056,16830.0
2015-10-13 14:40:00,54.5,54.54,54.48,54.53,9900.0,48.3879,48.4234,48.3701,48.4145,9900.0
2015-10-13 14:50:00,54.52,54.53,54.49,54.53,5670.0,48.4056,48.4145,48.379,48.4145,5670.0
2015-10-13 15:00:00,54.52,54.53,54.49,54.49,5547.0,48.4056,48.4145,48.379,48.379,5547.0
2015-10-13 15:10:00,54.5,54.55,54.48,54.5,13450.0,48.3879,48.4323,48.3701,48.3879,13450.0
2015-10-13 15:20:00,54.5,54.57,54.49,54.53,18906.0,48.3879,48.45,48.379,48.4145,18906.0
2015-10-13 15:30:00,54.53,54.54,54.41,54.44,24866.0,48.4145,48.4234,48.308,48.3346,24866.0
2015-10-13 15:40:00,54.43,54.48,54.41,54.46,56420.0,48.3257,48.3701,48.308,48.3524,56420.0
2015-10-13 15:50:00,54.46,54.53,54.42,54.51,80648.0,48.3524,48.4145,48.3168,48.3968,80648.0
2015-10-14 09:30:00,54.75,55.23,54.72,55.17,20690.0,48.6098,49.036,48.5832,48.9827,20690.0
2015-10-14 09:40:00,55.18,55.27,55.12,55.16,7117.0,48.9916,49.0715,48.9383,48.9739,7117.0
2015-10-14 09:50:00,55.22,55.24,55.16,55.2,6400.0,49.0271,49.0449,48.9739,49.0094,6400.0
2015-10-14 10:00:00,55.17,55.2,55.02,55.05,5500.0,48.9827,49.0094,48.8496,48.8762,5500.0
2015-10-14 10:10:00,55.08,55.12,54.87,54.92,6100.0,48.9028,48.9383,48.7164,48.7608,6100.0
2015-10-14 10:20:00,54.91,54.98,54.84,54.97,5900.0,48.7519,48.814,48.6897,48.8052,5900.0
2015-10-14 10:30:00,54.96,55.09,54.87,55.0,19060.0,48.7963,48.9117,48.7164,48.8318,19060.0
2015-10-14 10:40:00,55.0,55.12,54.97,55.12,23963.0,48.8318,48.9383,48.8052,48.9383,23963.0
2015-10-14 10:50:00,55.1,55.16,55.03,55.06,8100.0,48.9206,48.9739,48.8584,48.8851,8100.0
2015-10-14 11:00:00,55.03,55.26,55.0,55.26,9649.0,48.8584,49.0626,48.8318,49.0626,9649.0
2015-10-14 11:10:00,55.23,55.26,55.17,55.21,6955.0,49.036,49.0626,48.9827,49.0182,6955.0
2015-10-14 11:20:00,55.2,55.24,55.13,55.19,4300.0,49.0094,49.0449,48.9472,49.0005,4300.0
2015-10-14 11:30:00,55.17,55.26,55.17,55.26,5547.0,48.9827,49.0626,48.9827,49.0626,5547.0
2015-10-14 11:40:00,55.23,55.33,55.06,55.07,6700.0,49.036,49.1248,48.8851,48.894,6700.0
2015-10-14 11:50:00,55.11,55.18,55.06,55.13,6301.0,48.9295,48.9916,48.8851,48.9472,6301.0
2015-10-14 12:00:00,55.13,55.13,54.92,54.92,4999.0,48.9472,48.9472,48.7608,48.7608,4999.0
2015-10-14 12:10:00,54.92,54.96,54.84,54.86,5901.0,48.7608,48.7963,48.6897,48.7075,5901.0
2015-10-14 12:20:00,54.84,55.0,54.84,54.94,5106.0,48.6897,48.8318,48.6897,48.7785,5106.0
2015-10-14 12:30:00,54.97,55.05,54.91,55.0,5132.0,48.8052,48.8762,48.7519,48.8318,5132.0
2015-10-14 12:40:00,55.02,55.31,55.02,55.28,12300.0,48.8496,49.107,48.8496,49.0804,12300.0
2015-10-14 12:50:00,55.28,55.46,55.28,55.41,9961.0,49.0804,49.2402,49.0804,49.1958,9961.0
2015-10-14 13:00:00,55.47,55.47,55.23,55.23,6750.0,49.2491,49.2491,49.036,49.036,6750.0
2015-10-14 13:10:00,55.25,55.38,55.21,55.21,6300.0,49.0538,49.1692,49.0182,49.0182,6300.0
2015-10-14 13:20:00,55.2,55.25,55.17,55.22,6215.0,49.0094,49.0538,48.9827,49.0271,6215.0
2015-10-14 13:30:00,55.22,55.38,55.2,55.34,8303.0,49.0271,49.1692,49.0094,49.1337,8303.0
2015-10-14 13:40:00,55.32,55.37,55.28,55.31,9061.0,49.1159,49.1603,49.0804,49.107,9061.0
2015-10-14 13:50:00,55.3,55.3,55.24,55.28,8379.0,49.0982,49.0982,49.0449,49.0804,8379.0
2015-10-14 14:00:00,55.27,55.36,55.21,55.23,7669.0,49.0715,49.1514,49.0182,49.036,7669.0
2015-10-14 14:10:00,55.2,55.32,55.15,55.27,6089.0,49.0094,49.1159,48.965,49.0715,6089.0
2015-10-14 14:20:00,55.28,55.32,55.22,55.22,7947.0,49.0804,49.1159,49.0271,49.0271,7947.0
2015-10-14 14:30:00,55.22,55.26,55.17,55.21,8669.0,49.0271,49.0626,48.9827,49.0182,8669.0
2015-10-14 14:40:00,55.21,55.21,55.09,55.09,6972.0,49.0182,49.0182,48.9117,48.9117,6972.0
2015-10-14 14:50:00,55.08,55.14,55.03,55.14,9333.0,48.9028,48.9561,48.8584,48.9561,9333.0
2015-10-14 15:00:00,55.1,55.21,55.1,55.21,16262.0,48.9206,49.0182,48.9206,49.0182,16262.0
2015-10-14 15:10:00,55.2,55.26,55.12,55.15,15220.0,49.0094,49.0626,48.9383,48.965,15220.0
2015-10-14 15:20:00,55.15,55.22,55.13,55.21,22793.0,48.965,49.0271,48.9472,49.0182,22793.0
2015-10-14 15:30:00,55.21,55.39,55.21,55.3,39299.0,49.0182,49.1781,49.0182,49.0982,39299.0
2015-10-14 15:40:00,55.3,55.3,55.13,55.21,29682.0,49.0982,49.0982,48.9472,49.0182,29682.0
2015-10-14 15:50:00,55.2,55.25,55.17,55.23,74650.0,49.0094,49.0538,48.9827,49.036,74650.0
2015-10-15 09:30:00,55.35,55.7,55.35,55.62,35316.0,49.1425,49.4533,49.1425,49.3823,35316.0
2015-10-15 09:40:00,55.64,55.83,55.64,55.75,18475.0,49.4,49.5687,49.4,49.4977,18475.0
2015-10-15 09:50:00,55.77,55.77,55.66,55.74,11555.0,49.5154,49.5154,49.4178,49.4888,11555.0
2015-10-15 10:00:00,55.7,55.92,55.7,55.92,17269.0,49.4533,49.6486,49.4533,49.6486,17269.0
2015-10-15 10:10:00,55.92,56.0,55.73,55.74,11138.0,49.6486,49.7197,49.4799,49.4888,11138.0
2015-10-15 10:20:00,55.78,55.78,55.65,55.66,7509.0,49.5243,49.5243,49.4089,49.4178,7509.0
2015-10-15 10:30:00,55.66,55.66,55.57,55.59,3904.0,49.4178,49.4178,49.3379,49.3556,3904.0
2015-10-15 10:40:00,55.55,55.65,55.54,55.65,4575.0,49.3201,49.4089,49.3112,49.4089,4575.0
2015-10-15 10:50:00,55.64,55.66,55.43,55.48,4300.0,49.4,49.4178,49.2136,49.258,4300.0
2015-10-15 11:00:00,55.48,55.58,55.48,55.51,3068.0,49.258,49.3468,49.258,49.2846,3068.0
2015-10-15 11:10:00,55.53,55.53,55.4,55.4,2400.0,49.3024,49.3024,49.1869,49.1869,2400.0
2015-10-15 11:20:00,55.4,55.43,55.32,55.41,2500.0,49.1869,49.2136,49.1159,49.1958,2500.0
2015-10-15 11:30:00,55.44,55.45,55.35,55.35,3950.0,49.2225,49.2313,49.1425,49.1425,3950.0
2015-10-15 11:40:00,55.34,55.43,55.28,55.39,18895.0,49.1337,49.2136,49.0804,49.1781,18895.0
2015-10-15 11:50:00,55.35,55.42,55.32,55.39,2311.0,49.1425,49.2047,49.1159,49.1781,2311.0
2015-10-15 12:00:00,55.37,55.41,55.3,55.32,1800.0,49.1603,49.1958,49.0982,49.1159,1800.0
2015-10-15 12:10:00,55.35,55.37,55.31,55.33,7234.0,49.1425,49.1603,49.107,49.1248,7234.0
2015-10-15 12:20:00,55.34,55.37,55.33,55.35,1000.0,49.1337,49.1603,49.1248,49.1425,1000.0
2015-10-15 12:30:00,55.34,55.39,55.34,55.39,3200.0,49.1337,49.1781,49.1337,49.1781,3200.0
2015-10-15 12:40:00,55.4,55.67,55.37,55.64,11245.0,49.1869,49.4267,49.1603,49.4,11245.0
2015-10-15 12:50:00,55.65,55.81,55.65,55.66,9912.0,49.4089,49.551,49.4089,49.4178,9912.0
2015-10-15 13:00:00,55.66,55.84,55.65,55.82,13359.0,49.4178,49.5776,49.4089,49.5598,13359.0
2015-10-15 13:10:00,55.81,55.84,55.79,55.81,16576.0,49.551,49.5776,49.5332,49.551,16576.0
2015-10-15 13:20:00,55.83,55.89,55.81,55.85,8400.0,49.5687,49.622,49.551,49.5865,8400.0
2015-10-15 13:30:00,55.84,55.9,55.78,55.9,6136.0,49.5776,49.6309,49.5243,49.6309,6136.0
2015-10-15 13:40:00,55.89,55.9,55.83,55.88,5447.0,49.622,49.6309,49.5687,49.6131,5447.0
2015-10-15 13:50:00,55.9,55.97,55.87,55.95,6303.0,49.6309,49.693,49.6042,49.6753,6303.0
2015-10-15 14:00:00,55.97,56.0,55.91,55.95,5675.0,49.693,49.7197,49.6397,49.6753,5675.0
2015-10-15 14:10:00,55.99,56.03,55.96,56.03,20826.0,49.7108,49.7463,49.6841,49.7463,20826.0
2015-10-15 14:20:00,56.03,56.1,56.02,56.1,7700.0,49.7463,49.8084,49.7374,49.8084,7700.0
2015-10-15 14:30:00,56.1,56.13,56.04,56.04,8939.0,49.8084,49.8351,49.7552,49.7552,8939.0
2015-10-15 14:40:00,56.06,56.11,56.03,56.04,5801.0,49.7729,49.8173,49.7463,49.7552,5801.0
2015-10-15 14:50:00,56.05,56.08,55.99,56.04,5700.0,49.764,49.7907,49.7108,49.7552,5700.0
2015-10-15 15:00:00,56.04,56.14,56.04,56.1,11954.0,49.7552,49.844,49.7552,49.8084,11954.0
2015-10-15 15:10:00,56.09,56.24,56.09,56.23,14938.0,49.7996,49.9327,49.7996,49.9239,14938.0
2015-10-15 15:20:00,56.24,56.26,56.19,56.2,23061.0,49.9327,49.9505,49.8883,49.8972,23061.0
2015-10-15 15:30:00,56.2,56.25,56.19,56.22,33589.0,49.8972,49.9416,49.8883,49.915,33589.0
2015-10-15 15:40:00,56.22,56.32,56.19,56.32,24019.0,49.915,50.0038,49.8883,50.0038,24019.0
2015-10-15 15:50:00,56.32,56.35,56.26,56.33,50151.0,50.0038,50.0304,49.9505,50.0126,50151.0
2015-10-16 09:30:00,56.45,56.89,56.39,56.8,12183.0,50.1192,50.5098,50.0659,50.4299,12183.0
2015-10-16 09:40:00,56.81,56.85,56.66,56.8,4700.0,50.4388,50.4743,50.3056,50.4299,4700.0
2015-10-16 09:50:00,56.81,56.89,56.72,56.89,5268.0,50.4388,50.5098,50.3589,50.5098,5268.0
2015-10-16 10:00:00,56.84,56.91,56.73,56.83,17395.0,50.4654,50.5276,50.3678,50.4566,17395.0
2015-10-16 10:10:00,56.79,56.81,56.57,56.57,4150.0,50.4211,50.4388,50.2257,50.2257,4150.0
2015-10-16 10:20:00,56.6,56.72,56.59,56.65,3700.0,50.2524,50.3589,50.2435,50.2968,3700.0
2015-10-16 10:30:00,56.68,56.68,56.61,56.62,1800.0,50.3234,50.3234,50.2612,50.2701,1800.0
2015-10-16 10:40:00,56.62,56.68,56.61,56.65,4076.0,50.2701,50.3234,50.2612,50.2968,4076.0
2015-10-16 10:50:00,56.67,56.78,56.64,56.77,5950.0,50.3145,50.4122,50.2879,50.4033,5950.0
2015-10-16 11:00:00,56.8,56.8,56.62,56.67,3870.0,50.4299,50.4299,50.2701,50.3145,3870.0
2015-10-16 11:10:00,56.76,56.81,56.68,56.71,3700.0,50.3944,50.4388,50.3234,50.35,3700.0
2015-10-16 11:20:00,56.7,56.73,56.51,56.51,3401.0,50.3411,50.3678,50.1725,50.1725,3401.0
2015-10-16 11:30:00,56.53,56.61,56.49,56.5,4973.0,50.1902,50.2612,50.1547,50.1636,4973.0
2015-10-16 11:40:00,56.53,56.57,56.5,56.57,3298.0,50.1902,50.2257,50.1636,50.2257,3298.0
2015-10-16 11:50:00,56.65,56.65,56.58,56.6,6632.0,50.2968,50.2968,50.2346,50.2524,6632.0
2015-10-16 12:00:00,56.62,56.64,56.48,56.48,5401.0,50.2701,50.2879,50.1458,50.1458,5401.0
2015-10-16 12:10:00,56.44,56.44,56.37,56.38,2390.0,50.1103,50.1103,50.0482,50.057,2390.0
2015-10-16 12:20:00,56.42,56.43,56.38,56.38,3600.0,50.0925,50.1014,50.057,50.057,3600.0
2015-10-16 12:30:00,56.36,56.39,56.32,56.34,3749.0,50.0393,50.0659,50.0038,50.0215,3749.0
2015-10-16 12:40:00,56.33,56.33,56.27,56.3,2416.0,50.0126,50.0126,49.9594,49.986,2416.0
2015-10-16 12:50:00,56.34,56.38,56.31,56.36,3900.0,50.0215,50.057,49.9949,50.0393,3900.0
2015-10-16 13:00:00,56.36,56.36,56.2,56.2,3450.0,50.0393,50.0393,49.8972,49.8972,3450.0
2015-10-16 13:10:00,56.23,56.3,56.23,56.28,3560.0,49.9239,49.986,49.9239,49.9683,3560.0
2015-10-16 13:20:00,56.29,56.29,56.21,56.22,6600.0,49.9771,49.9771,49.9061,49.915,6600.0
2015-10-16 13:30:00,56.21,56.28,56.2,56.25,2900.0,49.9061,49.9683,49.8972,49.9416,2900.0
2015-10-16 13:40:00,56.28,56.37,56.28,56.3,4001.0,49.9683,50.0482,49.9683,49.986,4001.0
2015-10-16 13:50:00,56.29,56.3,56.17,56.17,4700.0,49.9771,49.986,49.8706,49.8706,4700.0
2015-10-16 14:00:00,56.19,56.24,56.17,56.24,5491.0,49.8883,49.9327,49.8706,49.9327,5491.0
2015-10-16 14:10:00,56.24,56.33,56.24,56.28,2400.0,49.9327,50.0126,49.9327,49.9683,2400.0
2015-10-16 14:20:00,56.28,56.42,56.21,56.39,4900.0,49.9683,50.0925,49.9061,50.0659,4900.0
2015-10-16 14:30:00,56.39,56.45,56.34,56.45,7109.0,50.0659,50.1192,50.0215,50.1192,7109.0
2015-10-16 14:40:00,56.45,56.5,56.36,56.38,4470.0,50.1192,50.1636,50.0393,50.057,4470.0
2015-10-16 14:50:00,56.35,56.45,56.35,56.45,4500.0,50.0304,50.1192,50.0304,50.1192,4500.0
2015-10-16 15:00:00,56.41,56.41,56.31,56.39,8100.0,50.0837,50.0837,49.9949,50.0659,8100.0
2015-10-16 15:10:00,56.38,56.49,56.36,56.48,7712.0,50.057,50.1547,50.0393,50.1458,7712.0
2015-10-16 15:20:00,56.48,56.49,56.42,56.47,10331.0,50.1458,50.1547,50.0925,50.1369,10331.0
2015-10-16 15:30:00,56.47,56.57,56.47,56.49,8780.0,50.1369,50.2257,50.1369,50.1547,8780.0
2015-10-16 15:40:00,56.48,56.5,56.41,56.43,23138.0,50.1458,50.1636,50.0837,50.1014,23138.0
2015-10-16 15:50:00,56.45,56.55,56.4,56.52,45930.0,50.1192,50.208,50.0748,50.1813,45930.0
2015-10-19 09:30:00,56.3,56.69,56.25,56.61,30707.0,49.986,50.3323,49.9416,50.2612,30707.0
2015-10-19 09:40:00,56.67,56.82,56.62,56.82,41175.0,50.3145,50.4477,50.2701,50.4477,41175.0
2015-10-19 09:50:00,56.81,57.03,56.81,57.03,8446.0,50.4388,50.6341,50.4388,50.6341,8446.0
2015-10-19 10:00:00,57.05,57.19,56.95,56.98,8020.0,50.6519,50.7762,50.5631,50.5897,8020.0
2015-10-19 10:10:00,56.97,57.2,56.97,57.19,8115.0,50.5809,50.7851,50.5809,50.7762,8115.0
2015-10-19 10:20:00,57.2,57.24,57.11,57.15,6401.0,50.7851,50.8206,50.7052,50.7407,6401.0
2015-10-19 10:30:00,57.13,57.13,57.0,57.0,75818.0,50.7229,50.7229,50.6075,50.6075,75818.0
2015-10-19 10:40:00,57.07,57.29,57.05,57.24,16613.0,50.6697,50.865,50.6519,50.8206,16613.0
2015-10-19 10:50:00,57.24,57.39,57.19,57.39,11048.0,50.8206,50.9538,50.7762,50.9538,11048.0
2015-10-19 11:00:00,57.38,57.51,57.37,57.4,18595.0,50.9449,51.0603,50.936,50.9626,18595.0
2015-10-19 11:10:00,57.41,57.54,57.39,57.54,19310.0,50.9715,51.0869,50.9538,51.0869,19310.0
2015-10-19 11:20:00,57.54,57.56,57.51,57.55,6100.0,51.0869,51.1047,51.0603,51.0958,6100.0
2015-10-19 11:30:00,57.52,57.68,57.51,57.65,18485.0,51.0692,51.2112,51.0603,51.1846,18485.0
2015-10-19 11:40:00,57.64,57.7,57.62,57.69,11550.0,51.1757,51.229,51.158,51.2201,11550.0
2015-10-19 11:50:00,57.72,57.79,57.63,57.66,11700.0,51.2468,51.3089,51.1668,51.1935,11700.0
2015-10-19 12:00:00,57.69,57.77,57.66,57.73,13580.0,51.2201,51.2911,51.1935,51.2556,13580.0
2015-10-19 12:10:00,57.72,57.73,57.63,57.63,7500.0,51.2468,51.2556,51.1668,51.1668,7500.0
2015-10-19 12:20:00,57.63,57.64,57.56,57.59,10300.0,51.1668,51.1757,51.1047,51.1313,10300.0
2015-10-19 12:30:00,57.56,57.6,57.48,57.56,7122.0,51.1047,51.1402,51.0337,51.1047,7122.0
2015-10-19 12:40:00,57.59,57.66,57.52,57.52,7885.0,51.1313,51.1935,51.0692,51.0692,7885.0
2015-10-19 12:50:00,57.51,57.62,57.46,57.58,10815.0,51.0603,51.158,51.0159,51.1225,10815.0
2015-10-19 13:00:00,57.6,57.72,57.59,57.66,21561.0,51.1402,51.2468,51.1313,51.1935,21561.0
2015-10-19 13:10:00,57.69,57.74,57.61,57.62,15002.0,51.2201,51.2645,51.1491,51.158,15002.0
2015-10-19 13:20:00,57.6,57.75,57.59,57.69,16600.0,51.1402,51.2734,51.1313,51.2201,16600.0
2015-10-19 13:30:00,57.67,57.77,57.64,57.74,17841.0,51.2024,51.2911,51.1757,51.2645,17841.0
2015-10-19 13:40:00,57.76,57.85,57.7,57.72,21316.0,51.2823,51.3622,51.229,51.2468,21316.0
2015-10-19 13:50:00,57.73,57.84,57.73,57.84,11937.0,51.2556,51.3533,51.2556,51.3533,11937.0
2015-10-19 14:00:00,57.84,57.89,57.79,57.81,16635.0,51.3533,51.3977,51.3089,51.3267,16635.0
2015-10-19 14:10:00,57.82,57.87,57.79,57.87,15173.0,51.3355,51.3799,51.3089,51.3799,15173.0
2015-10-19 14:20:00,57.87,57.92,57.84,57.84,17716.0,51.3799,51.4243,51.3533,51.3533,17716.0
2015-10-19 14:30:00,57.84,57.92,57.83,57.92,12556.0,51.3533,51.4243,51.3444,51.4243,12556.0
2015-10-19 14:40:00,57.91,58.0,57.86,57.95,25047.0,51.4154,51.4954,51.3711,51.451,25047.0
2015-10-19 14:50:00,57.96,57.98,57.89,57.95,21302.0,51.4598,51.4776,51.3977,51.451,21302.0
2015-10-19 15:00:00,57.95,57.98,57.82,57.82,18146.0,51.451,51.4776,51.3355,51.3355,18146.0
2015-10-19 15:10:00,57.8,57.88,57.67,57.78,29011.0,51.3178,51.3888,51.2024,51.3,29011.0
2015-10-19 15:20:00,57.77,57.89,57.75,57.85,19052.0,51.2911,51.3977,51.2734,51.3622,19052.0
2015-10-19 15:30:00,57.85,57.92,57.84,57.87,20050.0,51.3622,51.4243,51.3533,51.3799,20050.0
2015-10-19 15:40:00,57.85,57.86,57.75,57.77,29546.0,51.3622,51.3711,51.2734,51.2911,29546.0
2015-10-19 15:50:00,57.77,57.97,57.76,57.91,82403.0,51.2911,51.4687,51.2823,51.4154,82403.0
2015-10-20 09:30:00,57.15,57.29,56.8,57.19,109929.0,50.7407,50.865,50.4299,50.7762,109929.0
2015-10-20 09:40:00,57.13,57.2,56.73,56.97,42971.0,50.7229,50.7851,50.3678,50.5809,42971.0
2015-10-20 09:50:00,56.96,57.13,56.91,57.1,10247.0,50.572,50.7229,50.5276,50.6963,10247.0
2015-10-20 10:00:00,57.07,57.09,56.85,56.88,16577.0,50.6697,50.6874,50.4743,50.501,16577.0
2015-10-20 10:10:00,56.89,57.09,56.89,57.06,11407.0,50.5098,50.6874,50.5098,50.6608,11407.0
2015-10-20 10:20:00,57.06,57.13,57.06,57.13,7310.0,50.6608,50.7229,50.6608,50.7229,7310.0
2015-10-20 10:30:00,57.13,57.28,57.13,57.21,14510.0,50.7229,50.8561,50.7229,50.794,14510.0
2015-10-20 10:40:00,57.23,57.29,57.15,57.29,20016.0,50.8117,50.865,50.7407,50.865,20016.0
2015-10-20 10:50:00,57.27,57.28,57.02,57.04,10784.0,50.8472,50.8561,50.6253,50.643,10784.0
2015-10-20 11:00:00,57.06,57.16,57.04,57.16,13787.0,50.6608,50.7496,50.643,50.7496,13787.0
2015-10-20 11:10:00,57.16,57.16,56.99,57.05,19417.0,50.7496,50.7496,50.5986,50.6519,19417.0
2015-10-20 11:20:00,57.05,57.1,57.02,57.03,10049.0,50.6519,50.6963,50.6253,50.6341,10049.0
2015-10-20 11:30:00,57.03,57.04,56.94,56.98,18103.0,50.6341,50.643,50.5542,50.5897,18103.0
2015-10-20 11:40:00,56.98,56.99,56.8,56.81,20807.0,50.5897,50.5986,50.4299,50.4388,20807.0
2015-10-20 11:50:00,56.8,56.91,56.79,56.91,17759.0,50.4299,50.5276,50.4211,50.5276,17759.0
2015-10-20 12:00:00,56.92,56.92,56.83,56.9,20501.0,50.5365,50.5365,50.4566,50.5187,20501.0
2015-10-20 12:10:00,56.91,56.92,56.85,56.85,12096.0,50.5276,50.5365,50.4743,50.4743,12096.0
2015-10-20 12:20:00,56.84,57.0,56.82,56.98,25714.0,50.4654,50.6075,50.4477,50.5897,25714.0
2015-10-20 12:30:00,56.98,57.02,56.71,56.77,164684.0,50.5897,50.6253,50.35,50.4033,164684.0
2015-10-20 12:40:00,56.75,56.86,56.71,56.79,19787.0,50.3855,50.4832,50.35,50.4211,19787.0
2015-10-20 12:50:00,56.77,56.8,56.66,56.75,15227.0,50.4033,50.4299,50.3056,50.3855,15227.0
2015-10-20 13:00:00,56.76,56.77,56.39,56.41,22127.0,50.3944,50.4033,50.0659,50.0837,22127.0
2015-10-20 13:10:00,56.43,56.56,56.42,56.44,11903.0,50.1014,50.2168,50.0925,50.1103,11903.0
2015-10-20 13:20:00,56.4,56.4,56.25,56.25,14615.0,50.0748,50.0748,49.9416,49.9416,14615.0
2015-10-20 13:30:00,56.28,56.35,56.25,56.29,10334.0,49.9683,50.0304,49.9416,49.9771,10334.0
2015-10-20 13:40:00,56.29,56.33,56.22,56.24,11556.0,49.9771,50.0126,49.915,49.9327,11556.0
2015-10-20 13:50:00,56.24,56.26,56.2,56.2,9221.0,49.9327,49.9505,49.8972,49.8972,9221.0
2015-10-20 14:00:00,56.22,56.24,56.15,56.22,19208.0,49.915,49.9327,49.8528,49.915,19208.0
2015-10-20 14:10:00,56.21,56.3,56.18,56.3,12053.0,49.9061,49.986,49.8795,49.986,12053.0
2015-10-20 14:20:00,56.3,56.31,56.22,56.29,10571.0,49.986,49.9949,49.915,49.9771,10571.0
2015-10-20 14:30:00,56.3,56.39,56.3,56.39,21176.0,49.986,50.0659,49.986,50.0659,21176.0
2015-10-20 14:40:00,56.4,56.6,56.4,56.48,21860.0,50.0748,50.2524,50.0748,50.1458,21860.0
2015-10-20 14:50:00,56.46,56.53,56.41,56.43,11531.0,50.1281,50.1902,50.0837,50.1014,11531.0
2015-10-20 15:00:00,56.43,56.44,56.38,56.41,18018.0,50.1014,50.1103,50.057,50.0837,18018.0
2015-10-20 15:10:00,56.41,56.45,56.35,56.35,14540.0,50.0837,50.1192,50.0304,50.0304,14540.0
2015-10-20 15:20:00,56.34,56.41,56.32,56.35,22150.0,50.0215,50.0837,50.0038,50.0304,22150.0
2015-10-20 15:30:00,56.35,56.4,56.32,56.36,23317.0,50.0304,50.0748,50.0038,50.0393,23317.0
2015-10-20 15:40:00,56.36,56.39,56.32,56.39,40338.0,50.0393,50.0659,50.0038,50.0659,40338.0
2015-10-20 15:50:00,56.39,56.47,56.35,56.47,64119.0,50.0659,50.1369,50.0304,50.1369,64119.0
2015-10-21 09:30:00,55.76,55.87,55.23,55.71,58050.0,49.5066,49.6042,49.036,49.4622,58050.0
2015-10-21 09:40:00,55.69,56.0,55.67,56.0,17502.0,49.4444,49.7197,49.4267,49.7197,17502.0
2015-10-21 09:50:00,55.95,55.99,55.8,55.85,18555.0,49.6753,49.7108,49.5421,49.5865,18555.0
2015-10-21 10:00:00,55.88,55.88,55.5,55.57,27081.0,49.6131,49.6131,49.2757,49.3379,27081.0
2015-10-21 10:10:00,55.57,55.67,55.52,55.56,20590.0,49.3379,49.4267,49.2935,49.329,20590.0
2015-10-21 10:20:00,55.54,55.58,55.44,55.55,16300.0,49.3112,49.3468,49.2225,49.3201,16300.0
2015-10-21 10:30:00,55.54,55.67,55.52,55.63,19233.0,49.3112,49.4267,49.2935,49.3911,19233.0
2015-10-21 10:40:00,55.63,55.78,55.61,55.69,6786.0,49.3911,49.5243,49.3734,49.4444,6786.0
2015-10-21 10:50:00,55.68,55.73,55.58,55.66,11368.0,49.4355,49.4799,49.3468,49.4178,11368.0
2015-10-21 11:00:00,55.67,55.69,55.53,55.57,30675.0,49.4267,49.4444,49.3024,49.3379,30675.0
2015-10-21 11:10:00,55.58,55.59,55.53,55.55,23150.0,49.3468,49.3556,49.3024,49.3201,23150.0
2015-10-21 11:20:00,55.54,55.69,55.54,55.68,13130.0,49.3112,49.4444,49.3112,49.4355,13130.0
2015-10-21 11:30:00,55.69,55.94,55.64,55.88,26854.0,49.4444,49.6664,49.4,49.6131,26854.0
2015-10-21 11:40:00,55.86,55.92,55.79,55.89,9728.0,49.5954,49.6486,49.5332,49.622,9728.0
2015-10-21 11:50:00,55.89,55.92,55.83,55.86,20545.0,49.622,49.6486,49.5687,49.5954,20545.0
2015-10-21 12:00:00,55.85,55.87,55.66,55.66,6670.0,49.5865,49.6042,49.4178,49.4178,6670.0
2015-10-21 12:10:00,55.67,55.67,55.51,55.55,18678.0,49.4267,49.4267,49.2846,49.3201,18678.0
2015-10-21 12:20:00,55.55,55.59,55.51,55.51,56512.0,49.3201,49.3556,49.2846,49.2846,56512.0
2015-10-21 12:30:00,55.5,55.56,55.44,55.55,33839.0,49.2757,49.329,49.2225,49.3201,33839.0
2015-10-21 12:40:00,55.57,55.58,55.53,55.56,24428.0,49.3379,49.3468,49.3024,49.329,24428.0
2015-10-21 12:50:00,55.58,55.58,55.54,55.55,69890.0,49.3468,49.3468,49.3112,49.3201,69890.0
2015-10-21 13:00:00,55.54,55.56,55.4,55.41,21794.0,49.3112,49.329,49.1869,49.1958,21794.0
2015-10-21 13:10:00,55.41,55.51,55.39,55.4,17980.0,49.1958,49.2846,49.1781,49.1869,17980.0
2015-10-21 13:20:00,55.41,55.48,55.4,55.44,66744.0,49.1958,49.258,49.1869,49.2225,66744.0
2015-10-21 13:30:00,55.44,55.52,55.42,55.5,13201.0,49.2225,49.2935,49.2047,49.2757,13201.0
2015-10-21 13:40:00,55.5,55.7,55.5,55.64,8601.0,49.2757,49.4533,49.2757,49.4,8601.0
2015-10-21 13:50:00,55.63,55.83,55.59,55.83,10775.0,49.3911,49.5687,49.3556,49.5687,10775.0
2015-10-21 14:00:00,55.82,55.85,55.78,55.85,10520.0,49.5598,49.5865,49.5243,49.5865,10520.0
2015-10-21 14:10:00,55.85,55.94,55.85,55.93,7950.0,49.5865,49.6664,49.5865,49.6575,7950.0
2015-10-21 14:20:00,55.94,55.94,55.86,55.86,15800.0,49.6664,49.6664,49.5954,49.5954,15800.0
2015-10-21 14:30:00,55.86,55.89,55.8,55.89,45585.0,49.5954,49.622,49.5421,49.622,45585.0
2015-10-21 14:40:00,55.89,56.13,55.89,56.02,105216.0,49.622,49.8351,49.622,49.7374,105216.0
2015-10-21 14:50:00,56.03,56.06,55.98,56.01,14170.0,49.7463,49.7729,49.7019,49.7285,14170.0
2015-10-21 15:00:00,56.01,56.32,56.0,56.31,20267.0,49.7285,50.0038,49.7197,49.9949,20267.0
2015-10-21 15:10:00,56.32,56.32,56.09,56.1,15825.0,50.0038,50.0038,49.7996,49.8084,15825.0
2015-10-21 15:20:00,56.09,56.19,56.09,56.12,20777.0,49.7996,49.8883,49.7996,49.8262,20777.0
2015-10-21 15:30:00,56.11,56.14,56.06,56.14,23155.0,49.8173,49.844,49.7729,49.844,23155.0
2015-10-21 15:40:00,56.14,56.14,56.04,56.09,77126.0,49.844,49.844,49.7552,49.7996,77126.0
2015-10-21 15:50:00,56.08,56.22,55.96,56.22,130327.0,49.7907,49.915,49.6841,49.915,130327.0
2015-10-22 09:30:00,56.05,56.1,55.3,55.39,26013.0,49.764,49.8084,49.0982,49.1781,26013.0
2015-10-22 09:40:00,55.4,55.88,55.37,55.81,11300.0,49.1869,49.6131,49.1603,49.551,11300.0
2015-10-22 09:50:00,55.88,56.05,55.83,55.94,17525.0,49.6131,49.764,49.5687,49.6664,17525.0
2015-10-22 10:00:00,55.94,56.07,55.87,55.94,21787.0,49.6664,49.7818,49.6042,49.6664,21787.0
2015-10-22 10:10:00,55.92,56.01,55.81,55.99,14379.0,49.6486,49.7285,49.551,49.7108,14379.0
2015-10-22 10:20:00,55.99,56.01,55.85,55.85,12950.0,49.7108,49.7285,49.5865,49.5865,12950.0
2015-10-22 10:30:00,55.88,55.96,55.81,55.93,14904.0,49.6131,49.6841,49.551,49.6575,14904.0
2015-10-22 10:40:00,55.94,56.02,55.81,56.02,21474.0,49.6664,49.7374,49.551,49.7374,21474.0
2015-10-22 10:50:00,56.01,56.14,55.98,56.1,29572.0,49.7285,49.844,49.7019,49.8084,29572.0
2015-10-22 11:00:00,56.1,56.1,55.95,55.96,30290.0,49.8084,49.8084,49.6753,49.6841,30290.0
2015-10-22 11:10:00,55.98,56.0,55.89,55.9,20342.0,49.7019,49.7197,49.622,49.6309,20342.0
2015-10-22 11:20:00,55.9,55.93,55.79,55.88,12134.0,49.6309,49.6575,49.5332,49.6131,12134.0
2015-10-22 11:30:00,55.87,55.91,55.35,55.51,15621.0,49.6042,49.6397,49.1425,49.2846,15621.0
2015-10-22 11:40:00,55.47,55.61,55.44,55.61,7535.0,49.2491,49.3734,49.2225,49.3734,7535.0
2015-10-22 11:50:00,55.62,55.64,55.51,55.51,9600.0,49.3823,49.4,49.2846,49.2846,9600.0
2015-10-22 12:00:00,55.52,55.59,55.42,55.57,8896.0,49.2935,49.3556,49.2047,49.3379,8896.0
2015-10-22 12:10:00,55.55,55.71,55.46,55.7,11000.0,49.3201,49.4622,49.2402,49.4533,11000.0
2015-10-22 12:20:00,55.71,55.84,55.69,55.8,12234.0,49.4622,49.5776,49.4444,49.5421,12234.0
2015-10-22 12:30:00,55.79,55.82,55.67,55.75,15300.0,49.5332,49.5598,49.4267,49.4977,15300.0
2015-10-22 12:40:00,55.77,55.81,55.71,55.77,22447.0,49.5154,49.551,49.4622,49.5154,22447.0
2015-10-22 12:50:00,55.78,55.83,55.74,55.83,36177.0,49.5243,49.5687,49.4888,49.5687,36177.0
2015-10-22 13:00:00,55.87,55.91,55.83,55.85,18000.0,49.6042,49.6397,49.5687,49.5865,18000.0
2015-10-22 13:10:00,55.85,55.92,55.76,55.77,18827.0,49.5865,49.6486,49.5066,49.5154,18827.0
2015-10-22 13:20:00,55.77,55.84,55.7,55.82,24211.0,49.5154,49.5776,49.4533,49.5598,24211.0
2015-10-22 13:30:00,55.8,55.83,55.72,55.78,24510.0,49.5421,49.5687,49.4711,49.5243,24510.0
2015-10-22 13:40:00,55.78,55.78,55.5,55.51,21867.0,49.5243,49.5243,49.2757,49.2846,21867.0
2015-10-22 13:50:00,55.5,55.74,55.5,55.64,24540.0,49.2757,49.4888,49.2757,49.4,24540.0
2015-10-22 14:00:00,55.64,55.64,55.33,55.52,22229.0,49.4,49.4,49.1248,49.2935,22229.0
2015-10-22 14:10:00,55.5,55.5,55.34,55.44,17611.0,49.2757,49.2757,49.1337,49.2225,17611.0
2015-10-22 14:20:00,55.41,55.7,55.35,55.7,33762.0,49.1958,49.4533,49.1425,49.4533,33762.0
2015-10-22 14:30:00,55.71,55.71,55.53,55.55,16727.0,49.4622,49.4622,49.3024,49.3201,16727.0
2015-10-22 14:40:00,55.57,55.61,55.47,55.61,23081.0,49.3379,49.3734,49.2491,49.3734,23081.0
2015-10-22 14:50:00,55.61,55.77,55.57,55.66,25300.0,49.3734,49.5154,49.3379,49.4178,25300.0
2015-10-22 15:00:00,55.66,55.76,55.57,55.7,25508.0,49.4178,49.5066,49.3379,49.4533,25508.0
2015-10-22 15:10:00,55.7,55.86,55.7,55.81,53831.0,49.4533,49.5954,49.4533,49.551,53831.0
2015-10-22 15:20:00,55.82,55.92,55.78,55.92,33814.0,49.5598,49.6486,49.5243,49.6486,33814.0
2015-10-22 15:30:00,55.93,55.99,55.84,55.84,63761.0,49.6575,49.7108,49.5776,49.5776,63761.0
2015-10-22 15:40:00,55.84,55.87,55.6,55.62,57587.0,49.5776,49.6042,49.3645,49.3823,57587.0
2015-10-22 15:50:00,55.63,55.66,55.47,55.5,130057.0,49.3911,49.4178,49.2491,49.2757,130057.0
2015-10-23 09:30:00,56.32,57.93,56.23,57.01,52443.0,50.0038,51.4332,49.9239,50.6164,52443.0
2015-10-23 09:40:00,57.17,57.17,56.34,56.38,31620.0,50.7584,50.7584,50.0215,50.057,31620.0
2015-10-23 09:50:00,56.38,56.67,55.96,56.39,52743.0,50.057,50.3145,49.6841,50.0659,52743.0
2015-10-23 10:00:00,56.44,56.9,56.38,56.78,27983.0,50.1103,50.5187,50.057,50.4122,27983.0
2015-10-23 10:10:00,56.84,57.07,56.8,56.89,20180.0,50.4654,50.6697,50.4299,50.5098,20180.0
2015-10-23 10:20:00,56.88,56.92,56.59,56.65,46600.0,50.501,50.5365,50.2435,50.2968,46600.0
2015-10-23 10:30:00,56.7,56.93,56.65,56.81,35350.0,50.3411,50.5454,50.2968,50.4388,35350.0
2015-10-23 10:40:00,56.84,56.9,56.68,56.9,20100.0,50.4654,50.5187,50.3234,50.5187,20100.0
2015-10-23 10:50:00,56.94,56.94,56.61,56.64,28567.0,50.5542,50.5542,50.2612,50.2879,28567.0
2015-10-23 11:00:00,56.65,56.7,56.53,56.55,15757.0,50.2968,50.3411,50.1902,50.208,15757.0
2015-10-23 11:10:00,56.55,56.69,56.54,56.55,17069.0,50.208,50.3323,50.1991,50.208,17069.0
2015-10-23 11:20:00,56.57,56.58,56.29,56.29,18950.0,50.2257,50.2346,49.9771,49.9771,18950.0
2015-10-23 11:30:00,56.33,56.42,56.19,56.36,15596.0,50.0126,50.0925,49.8883,50.0393,15596.0
2015-10-23 11:40:00,56.34,56.49,56.22,56.22,16584.0,50.0215,50.1547,49.915,49.915,16584.0
2015-10-23 11:50:00,56.24,56.34,56.15,56.22,15101.0,49.9327,50.0215,49.8528,49.915,15101.0
2015-10-23 12:00:00,56.22,56.27,55.93,56.02,19854.0,49.915,49.9594,49.6575,49.7374,19854.0
2015-10-23 12:10:00,56.05,56.14,55.91,55.91,23460.0,49.764,49.844,49.6397,49.6397,23460.0
2015-10-23 12:20:00,55.91,55.96,55.73,55.92,40562.0,49.6397,49.6841,49.4799,49.6486,40562.0
2015-10-23 12:30:00,55.89,56.28,55.87,56.21,16812.0,49.622,49.9683,49.6042,49.9061,16812.0
2015-10-23 12:40:00,56.15,56.19,55.89,55.98,29245.0,49.8528,49.8883,49.622,49.7019,29245.0
2015-10-23 12:50:00,55.98,56.11,55.93,55.95,15588.0,49.7019,49.8173,49.6575,49.6753,15588.0
2015-10-23 13:00:00,55.92,56.17,55.8,56.17,57662.0,49.6486,49.8706,49.5421,49.8706,57662.0
2015-10-23 13:10:00,56.14,56.3,56.05,56.05,21893.0,49.844,49.986,49.764,49.764,21893.0
2015-10-23 13:20:00,56.07,56.34,56.07,56.25,19430.0,49.7818,50.0215,49.7818,49.9416,19430.0
2015-10-23 13:30:00,56.27,56.27,56.1,56.11,13394.0,49.9594,49.9594,49.8084,49.8173,13394.0
2015-10-23 13:40:00,56.13,56.42,56.13,56.41,17097.0,49.8351,50.0925,49.8351,50.0837,17097.0
2015-10-23 13:50:00,56.4,56.4,56.24,56.39,16176.0,50.0748,50.0748,49.9327,50.0659,16176.0
2015-10-23 14:00:00,56.41,56.43,56.13,56.14,11708.0,50.0837,50.1014,49.8351,49.844,11708.0
2015-10-23 14:10:00,56.11,56.4,56.09,56.35,14052.0,49.8173,50.0748,49.7996,50.0304,14052.0
2015-10-23 14:20:00,56.29,56.31,56.19,56.27,18893.0,49.9771,49.9949,49.8883,49.9594,18893.0
2015-10-23 14:30:00,56.26,56.26,56.06,56.14,17782.0,49.9505,49.9505,49.7729,49.844,17782.0
2015-10-23 14:40:00,56.15,56.32,56.05,56.24,21247.0,49.8528,50.0038,49.764,49.9327,21247.0
2015-10-23 14:50:00,56.22,56.26,55.96,56.03,26276.0,49.915,49.9505,49.6841,49.7463,26276.0
2015-10-23 15:00:00,56.04,56.2,56.02,56.2,35608.0,49.7552,49.8972,49.7374,49.8972,35608.0
2015-10-23 15:10:00,56.18,56.18,55.85,55.85,31240.0,49.8795,49.8795,49.5865,49.5865,31240.0
2015-10-23 15:20:00,55.86,56.05,55.82,55.89,42913.0,49.5954,49.764,49.5598,49.622,42913.0
2015-10-23 15:30:00,55.91,56.03,55.87,55.98,31324.0,49.6397,49.7463,49.6042,49.7019,31324.0
2015-10-23 15:40:00,55.99,56.16,55.97,56.06,44224.0,49.7108,49.8617,49.693,49.7729,44224.0
2015-10-23 15:50:00,56.05,56.27,55.91,56.26,248408.0,49.764,49.9594,49.6397,49.9505,248408.0
2015-10-26 09:30:00,56.0,56.18,55.75,56.0,27384.0,49.7197,49.8795,49.4977,49.7197,27384.0
2015-10-26 09:40:00,56.05,56.2,55.96,55.96,10355.0,49.764,49.8972,49.6841,49.6841,10355.0
2015-10-26 09:50:00,55.99,56.14,55.93,55.93,7169.0,49.7108,49.844,49.6575,49.6575,7169.0
2015-10-26 10:00:00,55.94,56.06,55.89,56.03,5540.0,49.6664,49.7729,49.622,49.7463,5540.0
2015-10-26 10:10:00,56.03,56.08,55.87,55.89,11023.0,49.7463,49.7907,49.6042,49.622,11023.0
2015-10-26 10:20:00,55.89,56.07,55.88,56.02,12402.0,49.622,49.7818,49.6131,49.7374,12402.0
2015-10-26 10:30:00,56.04,56.19,56.0,56.19,9957.0,49.7552,49.8883,49.7197,49.8883,9957.0
2015-10-26 10:40:00,56.22,56.36,56.2,56.29,9478.0,49.915,50.0393,49.8972,49.9771,9478.0
2015-10-26 10:50:00,56.24,56.38,56.2,56.38,7103.0,49.9327,50.057,49.8972,50.057,7103.0
2015-10-26 11:00:00,56.38,56.45,56.35,56.43,9252.0,50.057,50.1192,50.0304,50.1014,9252.0
2015-10-26 11:10:00,56.42,56.51,56.33,56.33,13202.0,50.0925,50.1725,50.0126,50.0126,13202.0
2015-10-26 11:20:00,56.36,56.36,56.07,56.12,13571.0,50.0393,50.0393,49.7818,49.8262,13571.0
2015-10-26 11:30:00,56.09,56.2,56.09,56.12,8832.0,49.7996,49.8972,49.7996,49.8262,8832.0
2015-10-26 11:40:00,56.12,56.19,56.05,56.1,6902.0,49.8262,49.8883,49.764,49.8084,6902.0
2015-10-26 11:50:00,56.1,56.12,56.0,56.02,7103.0,49.8084,49.8262,49.7197,49.7374,7103.0
2015-10-26 12:00:00,56.04,56.11,56.01,56.06,6084.0,49.7552,49.8173,49.7285,49.7729,6084.0
2015-10-26 12:10:00,56.07,56.11,56.03,56.11,5234.0,49.7818,49.8173,49.7463,49.8173,5234.0
2015-10-26 12:20:00,56.12,56.15,56.09,56.12,6879.0,49.8262,49.8528,49.7996,49.8262,6879.0
2015-10-26 12:30:00,56.13,56.14,56.04,56.07,5808.0,49.8351,49.844,49.7552,49.7818,5808.0
2015-10-26 12:40:00,56.09,56.15,56.04,56.09,7440.0,49.7996,49.8528,49.7552,49.7996,7440.0
2015-10-26 12:50:00,56.09,56.09,56.02,56.03,5685.0,49.7996,49.7996,49.7374,49.7463,5685.0
2015-10-26 13:00:00,56.01,56.1,55.97,56.03,42805.0,49.7285,49.8084,49.693,49.7463,42805.0
2015-10-26 13:10:00,56.03,56.08,56.02,56.07,3801.0,49.7463,49.7907,49.7374,49.7818,3801.0
2015-10-26 13:20:00,56.05,56.06,56.01,56.02,6466.0,49.764,49.7729,49.7285,49.7374,6466.0
2015-10-26 13:30:00,56.0,56.05,55.92,55.92,17946.0,49.7197,49.764,49.6486,49.6486,17946.0
2015-10-26 13:40:00,55.93,55.97,55.92,55.94,11103.0,49.6575,49.693,49.6486,49.6664,11103.0
2015-10-26 13:50:00,55.93,56.0,55.9,55.96,9295.0,49.6575,49.7197,49.6309,49.6841,9295.0
2015-10-26 14:00:00,55.97,56.15,55.97,56.11,7665.0,49.693,49.8528,49.693,49.8173,7665.0
2015-10-26 14:10:00,56.11,56.11,56.01,56.08,5370.0,49.8173,49.8173,49.7285,49.7907,5370.0
2015-10-26 14:20:00,56.08,56.1,56.03,56.05,7099.0,49.7907,49.8084,49.7463,49.764,7099.0
2015-10-26 14:30:00,56.05,56.08,56.01,56.03,10300.0,49.764,49.7907,49.7285,49.7463,10300.0
2015-10-26 14:40:00,56.03,56.11,56.03,56.1,10494.0,49.7463,49.8173,49.7463,49.8084,10494.0
2015-10-26 14:50:00,56.09,56.12,56.04,56.12,5169.0,49.7996,49.8262,49.7552,49.8262,5169.0
2015-10-26 15:00:00,56.11,56.14,56.06,56.11,7503.0,49.8173,49.844,49.7729,49.8173,7503.0
2015-10-26 15:10:00,56.11,56.15,56.08,56.1,11872.0,49.8173,49.8528,49.7907,49.8084,11872.0
2015-10-26 15:20:00,56.1,56.11,56.02,56.05,16002.0,49.8084,49.8173,49.7374,49.764,16002.0
2015-10-26 15:30:00,56.05,56.1,56.02,56.04,16568.0,49.764,49.8084,49.7374,49.7552,16568.0
2015-10-26 15:40:00,56.04,56.1,56.01,56.1,54425.0,49.7552,49.8084,49.7285,49.8084,54425.0
2015-10-26 15:50:00,56.09,56.27,56.09,56.25,103354.0,49.7996,49.9594,49.7996,49.9416,103354.0
2015-10-27 09:30:00,56.47,57.28,56.43,57.05,42953.0,50.1369,50.8561,50.1014,50.6519,42953.0
2015-10-27 09:40:00,57.08,57.13,56.9,57.01,6159.0,50.6785,50.7229,50.5187,50.6164,6159.0
2015-10-27 09:50:00,57.03,57.07,56.81,56.81,7054.0,50.6341,50.6697,50.4388,50.4388,7054.0
2015-10-27 10:00:00,56.89,56.99,56.74,56.8,11404.0,50.5098,50.5986,50.3767,50.4299,11404.0
2015-10-27 10:10:00,56.82,56.89,56.65,56.68,7385.0,50.4477,50.5098,50.2968,50.3234,7385.0
2015-10-27 10:20:00,56.63,56.81,56.6,56.72,6214.0,50.279,50.4388,50.2524,50.3589,6214.0
2015-10-27 10:30:00,56.7,56.87,56.64,56.87,10007.0,50.3411,50.4921,50.2879,50.4921,10007.0
2015-10-27 10:40:00,56.86,57.01,56.78,56.97,9300.0,50.4832,50.6164,50.4122,50.5809,9300.0
2015-10-27 10:50:00,57.04,57.14,57.04,57.12,6429.0,50.643,50.7318,50.643,50.714,6429.0
2015-10-27 11:00:00,57.08,57.26,57.04,57.19,13846.0,50.6785,50.8383,50.643,50.7762,13846.0
2015-10-27 11:10:00,57.21,57.27,57.18,57.25,4283.0,50.794,50.8472,50.7673,50.8295,4283.0
2015-10-27 11:20:00,57.28,57.29,57.19,57.19,7410.0,50.8561,50.865,50.7762,50.7762,7410.0
2015-10-27 11:30:00,57.18,57.25,57.15,57.15,6802.0,50.7673,50.8295,50.7407,50.7407,6802.0
2015-10-27 11:40:00,57.17,57.27,57.17,57.24,4799.0,50.7584,50.8472,50.7584,50.8206,4799.0
2015-10-27 11:50:00,57.22,57.27,57.07,57.09,10013.0,50.8028,50.8472,50.6697,50.6874,10013.0
2015-10-27 12:00:00,57.09,57.11,56.83,56.94,6600.0,50.6874,50.7052,50.4566,50.5542,6600.0
2015-10-27 12:10:00,56.94,57.0,56.86,56.95,9101.0,50.5542,50.6075,50.4832,50.5631,9101.0
2015-10-27 12:20:00,56.92,57.05,56.92,56.94,4300.0,50.5365,50.6519,50.5365,50.5542,4300.0
2015-10-27 12:30:00,56.95,56.96,56.9,56.91,4847.0,50.5631,50.572,50.5187,50.5276,4847.0
2015-10-27 12:40:00,56.94,57.02,56.9,57.01,6022.0,50.5542,50.6253,50.5187,50.6164,6022.0
2015-10-27 12:50:00,57.07,57.09,56.88,56.95,8258.0,50.6697,50.6874,50.501,50.5631,8258.0
2015-10-27 13:00:00,56.98,56.98,56.8,56.8,13886.0,50.5897,50.5897,50.4299,50.4299,13886.0
2015-10-27 13:10:00,56.81,56.88,56.71,56.85,13620.0,50.4388,50.501,50.35,50.4743,13620.0
2015-10-27 13:20:00,56.85,56.92,56.79,56.92,8455.0,50.4743,50.5365,50.4211,50.5365,8455.0
2015-10-27 13:30:00,56.9,56.97,56.86,56.96,8027.0,50.5187,50.5809,50.4832,50.572,8027.0
2015-10-27 13:40:00,56.96,57.03,56.92,56.97,9100.0,50.572,50.6341,50.5365,50.5809,9100.0
2015-10-27 13:50:00,56.96,56.98,56.91,56.95,6310.0,50.572,50.5897,50.5276,50.5631,6310.0
2015-10-27 14:00:00,56.94,57.08,56.94,57.04,9143.0,50.5542,50.6785,50.5542,50.643,9143.0
2015-10-27 14:10:00,57.03,57.07,56.92,56.94,10050.0,50.6341,50.6697,50.5365,50.5542,10050.0
2015-10-27 14:20:00,56.94,57.08,56.94,57.02,12544.0,50.5542,50.6785,50.5542,50.6253,12544.0
2015-10-27 14:30:00,57.06,57.06,56.95,57.01,14000.0,50.6608,50.6608,50.5631,50.6164,14000.0
2015-10-27 14:40:00,56.99,57.09,56.97,57.09,11086.0,50.5986,50.6874,50.5809,50.6874,11086.0
2015-10-27 14:50:00,57.07,57.16,57.02,57.09,10176.0,50.6697,50.7496,50.6253,50.6874,10176.0
2015-10-27 15:00:00,57.09,57.18,57.09,57.13,10003.0,50.6874,50.7673,50.6874,50.7229,10003.0
2015-10-27 15:10:00,57.13,57.3,57.12,57.25,14959.0,50.7229,50.8739,50.714,50.8295,14959.0
2015-10-27 15:20:00,57.23,57.23,57.2,57.23,15227.0,50.8117,50.8117,50.7851,50.8117,15227.0
2015-10-27 15:30:00,57.23,57.27,57.22,57.27,19712.0,50.8117,50.8472,50.8028,50.8472,19712.0
2015-10-27 15:40:00,57.27,57.36,57.16,57.31,54372.0,50.8472,50.9271,50.7496,50.8827,54372.0
2015-10-27 15:50:00,57.28,57.43,57.2,57.37,100983.0,50.8561,50.9893,50.7851,50.936,100983.0
2015-10-28 09:30:00,56.89,56.96,56.09,56.17,39463.0,50.5098,50.572,49.7996,49.8706,39463.0
2015-10-28 09:40:00,56.12,56.2,55.91,56.2,27349.0,49.8262,49.8972,49.6397,49.8972,27349.0
2015-10-28 09:50:00,56.24,56.49,56.24,56.41,24466.0,49.9327,50.1547,49.9327,50.0837,24466.0
2015-10-28 10:00:00,56.45,56.63,56.43,56.48,25513.0,50.1192,50.279,50.1014,50.1458,25513.0
2015-10-28 10:10:00,56.51,56.6,56.4,56.49,18976.0,50.1725,50.2524,50.0748,50.1547,18976.0
2015-10-28 10:20:00,56.54,56.78,56.51,56.78,11475.0,50.1991,50.4122,50.1725,50.4122,11475.0
2015-10-28 10:30:00,56.78,56.78,56.58,56.64,20383.0,50.4122,50.4122,50.2346,50.2879,20383.0
2015-10-28 10:40:00,56.66,56.93,56.63,56.88,22272.0,50.3056,50.5454,50.279,50.501,22272.0
2015-10-28 10:50:00,56.88,56.98,56.88,56.95,7802.0,50.501,50.5897,50.501,50.5631,7802.0
2015-10-28 11:00:00,56.98,57.22,56.98,57.1,13975.0,50.5897,50.8028,50.5897,50.6963,13975.0
2015-10-28 11:10:00,57.1,57.21,57.1,57.21,7400.0,50.6963,50.794,50.6963,50.794,7400.0
2015-10-28 11:20:00,57.18,57.23,57.15,57.22,7700.0,50.7673,50.8117,50.7407,50.8028,7700.0
2015-10-28 11:30:00,57.22,57.27,57.21,57.24,7021.0,50.8028,50.8472,50.794,50.8206,7021.0
2015-10-28 11:40:00,57.23,57.23,57.11,57.19,6778.0,50.8117,50.8117,50.7052,50.7762,6778.0
2015-10-28 11:50:00,57.21,57.35,57.19,57.35,4688.0,50.794,50.9183,50.7762,50.9183,4688.0
2015-10-28 12:00:00,57.34,57.42,57.31,57.4,9751.0,50.9094,50.9804,50.8827,50.9626,9751.0
2015-10-28 12:10:00,57.4,57.44,57.4,57.43,5150.0,50.9626,50.9982,50.9626,50.9893,5150.0
2015-10-28 12:20:00,57.41,57.47,57.4,57.4,3300.0,50.9715,51.0248,50.9626,50.9626,3300.0
2015-10-28 12:30:00,57.4,57.48,57.37,57.47,8157.0,50.9626,51.0337,50.936,51.0248,8157.0
2015-10-28 12:40:00,57.48,57.55,57.44,57.48,6775.0,51.0337,51.0958,50.9982,51.0337,6775.0
2015-10-28 12:50:00,57.47,57.56,57.47,57.48,7152.0,51.0248,51.1047,51.0248,51.0337,7152.0
2015-10-28 13:00:00,57.47,57.47,57.37,57.4,6649.0,51.0248,51.0248,50.936,50.9626,6649.0
2015-10-28 13:10:00,57.42,57.47,57.37,57.39,5273.0,50.9804,51.0248,50.936,50.9538,5273.0
2015-10-28 13:20:00,57.37,57.5,57.35,57.5,11400.0,50.936,51.0514,50.9183,51.0514,11400.0
2015-10-28 13:30:00,57.46,57.55,57.45,57.53,4500.0,51.0159,51.0958,51.007,51.0781,4500.0
2015-10-28 13:40:00,57.52,57.61,57.5,57.56,8968.0,51.0692,51.1491,51.0514,51.1047,8968.0
2015-10-28 13:50:00,57.56,57.66,57.56,57.63,5791.0,51.1047,51.1935,51.1047,51.1668,5791.0
2015-10-28 14:00:00,57.61,57.62,57.1,57.11,18188.0,51.1491,51.158,50.6963,50.7052,18188.0
2015-10-28 14:10:00,57.13,57.13,56.86,56.87,8304.0,50.7229,50.7229,50.4832,50.4921,8304.0
2015-10-28 14:20:00,56.88,57.13,56.86,57.04,4250.0,50.501,50.7229,50.4832,50.643,4250.0
2015-10-28 14:30:00,56.97,57.01,56.83,56.97,6091.0,50.5809,50.6164,50.4566,50.5809,6091.0
2015-10-28 14:40:00,57.0,57.12,56.94,57.03,6870.0,50.6075,50.714,50.5542,50.6341,6870.0
2015-10-28 14:50:00,57.0,57.08,56.97,57.01,17918.0,50.6075,50.6785,50.5809,50.6164,17918.0
2015-10-28 15:00:00,57.0,57.21,56.99,57.11,13494.0,50.6075,50.794,50.5986,50.7052,13494.0
2015-10-28 15:10:00,57.11,57.33,57.11,57.29,9334.0,50.7052,50.9005,50.7052,50.865,9334.0
2015-10-28 15:20:00,57.31,57.35,57.27,57.31,6659.0,50.8827,50.9183,50.8472,50.8827,6659.0
2015-10-28 15:30:00,57.33,57.46,57.33,57.45,16893.0,50.9005,51.0159,50.9005,51.007,16893.0
2015-10-28 15:40:00,57.49,57.65,57.46,57.56,29063.0,51.0425,51.1846,51.0159,51.1047,29063.0
2015-10-28 15:50:00,57.57,57.71,57.53,57.7,83871.0,51.1136,51.2379,51.0781,51.229,83871.0
2015-10-29 09:30:00,57.14,57.29,56.96,57.21,29125.0,50.7318,50.865,50.572,50.794,29125.0
2015-10-29 09:40:00,57.17,57.33,57.11,57.3,8802.0,50.7584,50.9005,50.7052,50.8739,8802.0
2015-10-29 09:50:00,57.29,57.3,57.15,57.15,5660.0,50.865,50.8739,50.7407,50.7407,5660.0
2015-10-29 10:00:00,57.23,57.49,57.21,57.49,7980.0,50.8117,51.0425,50.794,51.0425,7980.0
2015-10-29 10:10:00,57.5,57.51,57.38,57.43,11432.0,51.0514,51.0603,50.9449,50.9893,11432.0
2015-10-29 10:20:00,57.41,57.45,57.23,57.24,9250.0,50.9715,51.007,50.8117,50.8206,9250.0
2015-10-29 10:30:00,57.26,57.42,57.24,57.38,7590.0,50.8383,50.9804,50.8206,50.9449,7590.0
2015-10-29 10:40:00,57.39,57.45,57.32,57.34,6362.0,50.9538,51.007,50.8916,50.9094,6362.0
2015-10-29 10:50:00,57.35,57.44,57.34,57.4,6381.0,50.9183,50.9982,50.9094,50.9626,6381.0
2015-10-29 11:00:00,57.37,57.43,57.33,57.42,4593.0,50.936,50.9893,50.9005,50.9804,4593.0
2015-10-29 11:10:00,57.45,57.45,57.36,57.38,5190.0,51.007,51.007,50.9271,50.9449,5190.0
2015-10-29 11:20:00,57.39,57.45,57.35,57.41,6100.0,50.9538,51.007,50.9183,50.9715,6100.0
2015-10-29 11:30:00,57.41,57.41,57.34,57.35,1700.0,50.9715,50.9715,50.9094,50.9183,1700.0
2015-10-29 11:40:00,57.35,57.36,57.25,57.26,6927.0,50.9183,50.9271,50.8295,50.8383,6927.0
2015-10-29 11:50:00,57.24,57.24,57.11,57.11,3979.0,50.8206,50.8206,50.7052,50.7052,3979.0
2015-10-29 12:00:00,57.15,57.15,57.04,57.06,6100.0,50.7407,50.7407,50.643,50.6608,6100.0
2015-10-29 12:10:00,57.06,57.25,57.04,57.25,7101.0,50.6608,50.8295,50.643,50.8295,7101.0
2015-10-29 12:20:00,57.22,57.29,57.22,57.22,7148.0,50.8028,50.865,50.8028,50.8028,7148.0
2015-10-29 12:30:00,57.27,57.27,57.18,57.22,5500.0,50.8472,50.8472,50.7673,50.8028,5500.0
2015-10-29 12:40:00,57.19,57.33,57.19,57.3,32857.0,50.7762,50.9005,50.7762,50.8739,32857.0
2015-10-29 12:50:00,57.28,57.31,57.24,57.29,20901.0,50.8561,50.8827,50.8206,50.865,20901.0
2015-10-29 13:00:00,57.29,57.33,57.27,57.29,4513.0,50.865,50.9005,50.8472,50.865,4513.0
2015-10-29 13:10:00,57.27,57.3,57.25,57.26,9000.0,50.8472,50.8739,50.8295,50.8383,9000.0
2015-10-29 13:20:00,57.27,57.31,57.26,57.3,9803.0,50.8472,50.8827,50.8383,50.8739,9803.0
2015-10-29 13:30:00,57.3,57.32,57.26,57.27,8193.0,50.8739,50.8916,50.8383,50.8472,8193.0
2015-10-29 13:40:00,57.26,57.35,57.25,57.33,13310.0,50.8383,50.9183,50.8295,50.9005,13310.0
2015-10-29 13:50:00,57.3,57.33,57.25,57.28,7623.0,50.8739,50.9005,50.8295,50.8561,7623.0
2015-10-29 14:00:00,57.28,57.3,57.25,57.27,20405.0,50.8561,50.8739,50.8295,50.8472,20405.0
2015-10-29 14:10:00,57.26,57.41,57.26,57.39,20904.0,50.8383,50.9715,50.8383,50.9538,20904.0
2015-10-29 14:20:00,57.38,57.42,57.36,57.36,4200.0,50.9449,50.9804,50.9271,50.9271,4200.0
2015-10-29 14:30:00,57.39,57.39,57.24,57.27,24922.0,50.9538,50.9538,50.8206,50.8472,24922.0
2015-10-29 14:40:00,57.27,57.34,57.26,57.31,28178.0,50.8472,50.9094,50.8383,50.8827,28178.0
2015-10-29 14:50:00,57.31,57.36,57.27,57.29,8007.0,50.8827,50.9271,50.8472,50.865,8007.0
2015-10-29 15:00:00,57.29,57.32,57.27,57.32,9025.0,50.865,50.8916,50.8472,50.8916,9025.0
2015-10-29 15:10:00,57.3,57.37,57.3,57.34,8014.0,50.8739,50.936,50.8739,50.9094,8014.0
2015-10-29 15:20:00,57.35,57.36,57.27,57.28,14977.0,50.9183,50.9271,50.8472,50.8561,14977.0
2015-10-29 15:30:00,57.29,57.34,57.28,57.33,17004.0,50.865,50.9094,50.8561,50.9005,17004.0
2015-10-29 15:40:00,57.32,57.32,57.27,57.28,26687.0,50.8916,50.8916,50.8472,50.8561,26687.0
2015-10-29 15:50:00,57.28,57.3,57.27,57.3,76798.0,50.8561,50.8739,50.8472,50.8739,76798.0
2015-10-30 09:30:00,57.56,57.56,57.22,57.46,8765.0,51.1047,51.1047,50.8028,51.0159,8765.0
2015-10-30 09:40:00,57.43,57.75,57.41,57.58,3125.0,50.9893,51.2734,50.9715,51.1225,3125.0
2015-10-30 09:50:00,57.53,57.53,57.31,57.31,1994.0,51.0781,51.0781,50.8827,50.8827,1994.0
2015-10-30 10:00:00,57.26,57.36,57.26,57.35,6931.0,50.8383,50.9271,50.8383,50.9183,6931.0
2015-10-30 10:10:00,57.35,57.43,57.3,57.43,4361.0,50.9183,50.9893,50.8739,50.9893,4361.0
2015-10-30 10:20:00,57.37,57.4,57.35,57.37,1000.0,50.936,50.9626,50.9183,50.936,1000.0
2015-10-30 10:30:00,57.38,57.42,57.3,57.36,54225.0,50.9449,50.9804,50.8739,50.9271,54225.0
2015-10-30 10:40:00,57.4,57.44,57.36,57.38,4285.0,50.9626,50.9982,50.9271,50.9449,4285.0
2015-10-30 10:50:00,57.38,57.39,57.27,57.32,10504.0,50.9449,50.9538,50.8472,50.8916,10504.0
2015-10-30 11:00:00,57.37,57.44,57.37,57.38,3232.0,50.936,50.9982,50.936,50.9449,3232.0
2015-10-30 11:10:00,57.35,57.35,57.28,57.32,7900.0,50.9183,50.9183,50.8561,50.8916,7900.0
2015-10-30 11:20:00,57.31,57.37,57.3,57.33,19501.0,50.8827,50.936,50.8739,50.9005,19501.0
2015-10-30 11:30:00,57.31,57.41,57.28,57.34,46573.0,50.8827,50.9715,50.8561,50.9094,46573.0
2015-10-30 11:40:00,57.35,57.5,57.35,57.49,25401.0,50.9183,51.0514,50.9183,51.0425,25401.0
2015-10-30 11:50:00,57.47,57.49,57.37,57.37,2825.0,51.0248,51.0425,50.936,50.936,2825.0
2015-10-30 12:00:00,57.35,57.46,57.32,57.45,33856.0,50.9183,51.0159,50.8916,51.007,33856.0
2015-10-30 12:10:00,57.42,57.57,57.42,57.56,34676.0,50.9804,51.1136,50.9804,51.1047,34676.0
2015-10-30 12:20:00,57.53,57.53,57.43,57.48,3300.0,51.0781,51.0781,50.9893,51.0337,3300.0
2015-10-30 12:30:00,57.47,57.51,57.42,57.46,21467.0,51.0248,51.0603,50.9804,51.0159,21467.0
2015-10-30 12:40:00,57.48,57.48,57.42,57.46,10919.0,51.0337,51.0337,50.9804,51.0159,10919.0
2015-10-30 12:50:00,57.44,57.58,57.44,57.56,9786.0,50.9982,51.1225,50.9982,51.1047,9786.0
2015-10-30 13:00:00,57.55,57.62,57.55,57.61,3202.0,51.0958,51.158,51.0958,51.1491,3202.0
2015-10-30 13:10:00,57.59,57.64,57.59,57.6,2000.0,51.1313,51.1757,51.1313,51.1402,2000.0
2015-10-30 13:20:00,57.58,57.64,57.56,57.63,4652.0,51.1225,51.1757,51.1047,51.1668,4652.0
2015-10-30 13:30:00,57.61,57.62,57.58,57.59,3700.0,51.1491,51.158,51.1225,51.1313,3700.0
2015-10-30 13:40:00,57.58,57.64,57.56,57.64,5879.0,51.1225,51.1757,51.1047,51.1757,5879.0
2015-10-30 13:50:00,57.64,57.7,57.61,57.67,5700.0,51.1757,51.229,51.1491,51.2024,5700.0
2015-10-30 14:00:00,57.69,57.7,57.63,57.65,10823.0,51.2201,51.229,51.1668,51.1846,10823.0
2015-10-30 14:10:00,57.65,57.7,57.64,57.66,6760.0,51.1846,51.229,51.1757,51.1935,6760.0
2015-10-30 14:20:00,57.67,57.69,57.64,57.69,14721.0,51.2024,51.2201,51.1757,51.2201,14721.0
2015-10-30 14:30:00,57.66,57.68,57.65,57.66,4721.0,51.1935,51.2112,51.1846,51.1935,4721.0
2015-10-30 14:40:00,57.67,57.71,57.64,57.64,3500.0,51.2024,51.2379,51.1757,51.1757,3500.0
2015-10-30 14:50:00,57.64,57.69,57.63,57.65,11400.0,51.1757,51.2201,51.1668,51.1846,11400.0
2015-10-30 15:00:00,57.63,57.71,57.61,57.65,22021.0,51.1668,51.2379,51.1491,51.1846,22021.0
2015-10-30 15:10:00,57.65,57.7,57.63,57.69,12448.0,51.1846,51.229,51.1668,51.2201,12448.0
2015-10-30 15:20:00,57.67,57.68,57.64,57.66,30408.0,51.2024,51.2112,51.1757,51.1935,30408.0
2015-10-30 15:30:00,57.65,57.66,57.64,57.65,10364.0,51.1846,51.1935,51.1757,51.1846,10364.0
2015-10-30 15:40:00,57.66,57.69,57.59,57.65,59642.0,51.1935,51.2201,51.1313,51.1846,59642.0
2015-10-30 15:50:00,57.66,57.7,57.61,57.61,102485.0,51.1935,51.229,51.1491,51.1491,102485.0
2015-11-02 09:30:00,57.65,57.96,57.28,57.91,21585.0,51.1846,51.4598,50.8561,51.4154,21585.0
2015-11-02 09:40:00,57.88,58.16,57.86,58.13,11774.0,51.3888,51.6374,51.3711,51.6108,11774.0
2015-11-02 09:50:00,58.08,58.1,57.8,57.81,12727.0,51.5664,51.5841,51.3178,51.3267,12727.0
2015-11-02 10:00:00,57.84,57.98,57.75,57.91,9560.0,51.3533,51.4776,51.2734,51.4154,9560.0
2015-11-02 10:10:00,57.89,57.96,57.81,57.85,5602.0,51.3977,51.4598,51.3267,51.3622,5602.0
2015-11-02 10:20:00,57.85,57.87,57.79,57.83,3006.0,51.3622,51.3799,51.3089,51.3444,3006.0
2015-11-02 10:30:00,57.88,57.88,57.79,57.84,6601.0,51.3888,51.3888,51.3089,51.3533,6601.0
2015-11-02 10:40:00,57.79,57.85,57.74,57.84,3899.0,51.3089,51.3622,51.2645,51.3533,3899.0
2015-11-02 10:50:00,57.84,57.85,57.7,57.84,13386.0,51.3533,51.3622,51.229,51.3533,13386.0
2015-11-02 11:00:00,57.82,57.89,57.79,57.88,6900.0,51.3355,51.3977,51.3089,51.3888,6900.0
2015-11-02 11:10:00,57.84,57.92,57.82,57.92,9458.0,51.3533,51.4243,51.3355,51.4243,9458.0
2015-11-02 11:20:00,57.95,58.12,57.91,58.07,6438.0,51.451,51.6019,51.4154,51.5575,6438.0
2015-11-02 11:30:00,58.04,58.04,57.99,58.03,5491.0,51.5309,51.5309,51.4865,51.522,5491.0
2015-11-02 11:40:00,58.03,58.07,57.97,58.03,20727.0,51.522,51.5575,51.4687,51.522,20727.0
2015-11-02 11:50:00,58.02,58.18,57.99,58.1,6697.0,51.5131,51.6552,51.4865,51.5841,6697.0
2015-11-02 12:00:00,58.1,58.14,58.1,58.1,4000.0,51.5841,51.6197,51.5841,51.5841,4000.0
2015-11-02 12:10:00,58.1,58.19,58.1,58.17,5725.0,51.5841,51.664,51.5841,51.6463,5725.0
2015-11-02 12:20:00,58.16,58.17,58.12,58.14,3200.0,51.6374,51.6463,51.6019,51.6197,3200.0
2015-11-02 12:30:00,58.13,58.13,58.06,58.06,2800.0,51.6108,51.6108,51.5486,51.5486,2800.0
2015-11-02 12:40:00,58.08,58.18,58.07,58.15,5705.0,51.5664,51.6552,51.5575,51.6285,5705.0
2015-11-02 12:50:00,58.14,58.14,58.1,58.13,1803.0,51.6197,51.6197,51.5841,51.6108,1803.0
2015-11-02 13:00:00,58.12,58.16,58.1,58.14,4405.0,51.6019,51.6374,51.5841,51.6197,4405.0
2015-11-02 13:10:00,58.16,58.16,58.07,58.07,3650.0,51.6374,51.6374,51.5575,51.5575,3650.0
2015-11-02 13:20:00,58.07,58.18,58.07,58.17,5651.0,51.5575,51.6552,51.5575,51.6463,5651.0
2015-11-02 13:30:00,58.16,58.17,58.11,58.13,6226.0,51.6374,51.6463,51.593,51.6108,6226.0
2015-11-02 13:40:00,58.12,58.14,58.05,58.11,14500.0,51.6019,51.6197,51.5397,51.593,14500.0
2015-11-02 13:50:00,58.08,58.11,58.06,58.11,4800.0,51.5664,51.593,51.5486,51.593,4800.0
2015-11-02 14:00:00,58.12,58.23,58.12,58.16,7025.0,51.6019,51.6996,51.6019,51.6374,7025.0
2015-11-02 14:10:00,58.17,58.18,58.11,58.18,5752.0,51.6463,51.6552,51.593,51.6552,5752.0
2015-11-02 14:20:00,58.17,58.22,58.17,58.19,5826.0,51.6463,51.6907,51.6463,51.664,5826.0
2015-11-02 14:30:00,58.17,58.23,58.16,58.16,3700.0,51.6463,51.6996,51.6374,51.6374,3700.0
2015-11-02 14:40:00,58.16,58.25,58.16,58.23,10239.0,51.6374,51.7173,51.6374,51.6996,10239.0
2015-11-02 14:50:00,58.22,58.28,58.21,58.26,6183.0,51.6907,51.744,51.6818,51.7262,6183.0
2015-11-02 15:00:00,58.28,58.34,58.23,58.28,11179.0,51.744,51.7972,51.6996,51.744,11179.0
2015-11-02 15:10:00,58.28,58.3,58.25,58.28,7000.0,51.744,51.7617,51.7173,51.744,7000.0
2015-11-02 15:20:00,58.28,58.31,58.27,58.28,9566.0,51.744,51.7706,51.7351,51.744,9566.0
2015-11-02 15:30:00,58.29,58.29,58.23,58.26,6375.0,51.7528,51.7528,51.6996,51.7262,6375.0
2015-11-02 15:40:00,58.24,58.29,58.18,58.21,24037.0,51.7084,51.7528,51.6552,51.6818,24037.0
2015-11-02 15:50:00,58.21,58.27,58.2,58.23,53064.0,51.6818,51.7351,51.6729,51.6996,53064.0
2015-11-03 09:30:00,58.09,58.48,57.81,58.21,16410.0,51.5753,51.9215,51.3267,51.6818,16410.0
2015-11-03 09:40:00,58.26,58.29,58.1,58.22,7122.0,51.7262,51.7528,51.5841,51.6907,7122.0
2015-11-03 09:50:00,58.18,58.18,58.05,58.1,10800.0,51.6552,51.6552,51.5397,51.5841,10800.0
2015-11-03 10:00:00,58.11,58.31,58.09,58.25,5514.0,51.593,51.7706,51.5753,51.7173,5514.0
2015-11-03 10:10:00,58.23,58.43,58.2,58.38,4450.0,51.6996,51.8771,51.6729,51.8327,4450.0
2015-11-03 10:20:00,58.42,58.49,58.4,58.45,3700.0,51.8683,51.9304,51.8505,51.8949,3700.0
2015-11-03 10:30:00,58.44,58.51,58.43,58.47,9838.0,51.886,51.9482,51.8771,51.9126,9838.0
2015-11-03 10:40:00,58.49,58.5,58.42,58.45,18591.0,51.9304,51.9393,51.8683,51.8949,18591.0
2015-11-03 10:50:00,58.45,58.49,58.44,58.46,6301.0,51.8949,51.9304,51.886,51.9038,6301.0
2015-11-03 11:00:00,58.48,58.48,58.41,58.43,6154.0,51.9215,51.9215,51.8594,51.8771,6154.0
2015-11-03 11:10:00,58.42,58.62,58.41,58.62,5480.0,51.8683,52.0458,51.8594,52.0458,5480.0
2015-11-03 11:20:00,58.59,58.6,58.55,58.56,4008.0,52.0192,52.0281,51.9837,51.9926,4008.0
2015-11-03 11:30:00,58.58,58.75,58.58,58.73,6609.0,52.0103,52.1612,52.0103,52.1435,6609.0
2015-11-03 11:40:00,58.73,58.76,58.66,58.66,8900.0,52.1435,52.1701,52.0813,52.0813,8900.0
2015-11-03 11:50:00,58.66,58.75,58.61,58.71,21002.0,52.0813,52.1612,52.0369,52.1257,21002.0
2015-11-03 12:00:00,58.71,58.74,58.68,58.69,5609.0,52.1257,52.1524,52.0991,52.108,5609.0
2015-11-03 12:10:00,58.69,58.7,58.54,58.63,14122.0,52.108,52.1168,51.9748,52.0547,14122.0
2015-11-03 12:20:00,58.62,58.68,58.58,58.65,7810.0,52.0458,52.0991,52.0103,52.0725,7810.0
2015-11-03 12:30:00,58.66,58.71,58.61,58.71,8871.0,52.0813,52.1257,52.0369,52.1257,8871.0
2015-11-03 12:40:00,58.72,58.72,58.61,58.7,6787.0,52.1346,52.1346,52.0369,52.1168,6787.0
2015-11-03 12:50:00,58.71,58.73,58.69,58.7,11212.0,52.1257,52.1435,52.108,52.1168,11212.0
2015-11-03 13:00:00,58.69,58.69,58.61,58.64,10399.0,52.108,52.108,52.0369,52.0636,10399.0
2015-11-03 13:10:00,58.62,58.63,58.54,58.55,12103.0,52.0458,52.0547,51.9748,51.9837,12103.0
2015-11-03 13:20:00,58.57,58.67,58.57,58.57,11426.0,52.0014,52.0902,52.0014,52.0014,11426.0
2015-11-03 13:30:00,58.55,58.6,58.47,58.6,9510.0,51.9837,52.0281,51.9126,52.0281,9510.0
2015-11-03 13:40:00,58.6,58.62,58.54,58.59,8317.0,52.0281,52.0458,51.9748,52.0192,8317.0
2015-11-03 13:50:00,58.57,58.64,58.57,58.6,6228.0,52.0014,52.0636,52.0014,52.0281,6228.0
2015-11-03 14:00:00,58.61,58.7,58.6,58.7,9704.0,52.0369,52.1168,52.0281,52.1168,9704.0
2015-11-03 14:10:00,58.71,58.72,58.67,58.67,10787.0,52.1257,52.1346,52.0902,52.0902,10787.0
2015-11-03 14:20:00,58.67,58.83,58.66,58.83,14526.0,52.0902,52.2323,52.0813,52.2323,14526.0
2015-11-03 14:30:00,58.84,58.9,58.79,58.79,10980.0,52.2411,52.2944,52.1968,52.1968,10980.0
2015-11-03 14:40:00,58.8,58.8,58.77,58.8,6700.0,52.2056,52.2056,52.179,52.2056,6700.0
2015-11-03 14:50:00,58.8,58.82,58.77,58.8,8342.0,52.2056,52.2234,52.179,52.2056,8342.0
2015-11-03 15:00:00,58.8,58.8,58.67,58.69,7687.0,52.2056,52.2056,52.0902,52.108,7687.0
2015-11-03 15:10:00,58.69,58.74,58.68,58.74,7512.0,52.108,52.1524,52.0991,52.1524,7512.0
2015-11-03 15:20:00,58.74,58.74,58.67,58.69,17378.0,52.1524,52.1524,52.0902,52.108,17378.0
2015-11-03 15:30:00,58.68,58.7,58.62,58.66,14279.0,52.0991,52.1168,52.0458,52.0813,14279.0
2015-11-03 15:40:00,58.66,58.66,58.59,58.61,17241.0,52.0813,52.0813,52.0192,52.0369,17241.0
2015-11-03 15:50:00,58.6,58.62,58.54,58.59,40641.0,52.0281,52.0458,51.9748,52.0192,40641.0
2015-11-04 09:30:00,58.85,58.85,58.39,58.53,28854.0,52.25,52.25,51.8416,51.9659,28854.0
2015-11-04 09:40:00,58.5,58.54,58.23,58.23,9416.0,51.9393,51.9748,51.6996,51.6996,9416.0
2015-11-04 09:50:00,58.26,58.38,58.19,58.25,7170.0,51.7262,51.8327,51.664,51.7173,7170.0
2015-11-04 10:00:00,58.24,58.58,58.24,58.54,6688.0,51.7084,52.0103,51.7084,51.9748,6688.0
2015-11-04 10:10:00,58.53,58.66,58.47,58.59,7309.0,51.9659,52.0813,51.9126,52.0192,7309.0
2015-11-04 10:20:00,58.61,58.7,58.59,58.68,4845.0,52.0369,52.1168,52.0192,52.0991,4845.0
2015-11-04 10:30:00,58.68,58.74,58.6,58.62,12032.0,52.0991,52.1524,52.0281,52.0458,12032.0
2015-11-04 10:40:00,58.61,58.61,58.4,58.43,10200.0,52.0369,52.0369,51.8505,51.8771,10200.0
2015-11-04 10:50:00,58.44,58.45,58.28,58.28,7300.0,51.886,51.8949,51.744,51.744,7300.0
2015-11-04 11:00:00,58.29,58.31,58.07,58.12,17078.0,51.7528,51.7706,51.5575,51.6019,17078.0
2015-11-04 11:10:00,58.11,58.24,58.1,58.24,4800.0,51.593,51.7084,51.5841,51.7084,4800.0
2015-11-04 11:20:00,58.23,58.3,58.2,58.23,20969.0,51.6996,51.7617,51.6729,51.6996,20969.0
2015-11-04 11:30:00,58.25,58.37,58.21,58.37,7026.0,51.7173,51.8239,51.6818,51.8239,7026.0
2015-11-04 11:40:00,58.36,58.42,58.35,58.42,3900.0,51.815,51.8683,51.8061,51.8683,3900.0
2015-11-04 11:50:00,58.48,58.49,58.4,58.48,5940.0,51.9215,51.9304,51.8505,51.9215,5940.0
2015-11-04 12:00:00,58.51,58.57,58.49,58.55,6587.0,51.9482,52.0014,51.9304,51.9837,6587.0
2015-11-04 12:10:00,58.53,58.55,58.5,58.52,1116.0,51.9659,51.9837,51.9393,51.957,1116.0
2015-11-04 12:20:00,58.49,58.51,58.45,58.48,3850.0,51.9304,51.9482,51.8949,51.9215,3850.0
2015-11-04 12:30:00,58.49,58.49,58.46,58.47,2808.0,51.9304,51.9304,51.9038,51.9126,2808.0
2015-11-04 12:40:00,58.45,58.5,58.4,58.5,2400.0,51.8949,51.9393,51.8505,51.9393,2400.0
2015-11-04 12:50:00,58.5,58.55,58.48,58.54,5336.0,51.9393,51.9837,51.9215,51.9748,5336.0
2015-11-04 13:00:00,58.55,58.55,58.47,58.48,5813.0,51.9837,51.9837,51.9126,51.9215,5813.0
2015-11-04 13:10:00,58.5,58.5,58.44,58.44,16671.0,51.9393,51.9393,51.886,51.886,16671.0
2015-11-04 13:20:00,58.44,58.57,58.44,58.57,5521.0,51.886,52.0014,51.886,52.0014,5521.0
2015-11-04 13:30:00,58.62,58.65,58.53,58.54,53718.0,52.0458,52.0725,51.9659,51.9748,53718.0
2015-11-04 13:40:00,58.53,58.53,58.48,58.48,5369.0,51.9659,51.9659,51.9215,51.9215,5369.0
2015-11-04 13:50:00,58.47,58.49,58.46,58.46,15001.0,51.9126,51.9304,51.9038,51.9038,15001.0
2015-11-04 14:00:00,58.47,58.49,58.41,58.47,13907.0,51.9126,51.9304,51.8594,51.9126,13907.0
2015-11-04 14:10:00,58.49,58.62,58.48,58.61,64323.0,51.9304,52.0458,51.9215,52.0369,64323.0
2015-11-04 14:20:00,58.61,58.61,58.47,58.52,19238.0,52.0369,52.0369,51.9126,51.957,19238.0
2015-11-04 14:30:00,58.51,58.58,58.5,58.57,9587.0,51.9482,52.0103,51.9393,52.0014,9587.0
2015-11-04 14:40:00,58.54,58.55,58.45,58.46,105907.0,51.9748,51.9837,51.8949,51.9038,105907.0
2015-11-04 14:50:00,58.46,58.51,58.44,58.51,2500.0,51.9038,51.9482,51.886,51.9482,2500.0
2015-11-04 15:00:00,58.51,58.51,58.42,58.45,10729.0,51.9482,51.9482,51.8683,51.8949,10729.0
2015-11-04 15:10:00,58.44,58.48,58.42,58.47,13282.0,51.886,51.9215,51.8683,51.9126,13282.0
2015-11-04 15:20:00,58.48,58.56,58.48,58.55,4914.0,51.9215,51.9926,51.9215,51.9837,4914.0
2015-11-04 15:30:00,58.54,58.57,58.5,58.5,8750.0,51.9748,52.0014,51.9393,51.9393,8750.0
2015-11-04 15:40:00,58.51,58.52,58.48,58.51,8466.0,51.9482,51.957,51.9215,51.9482,8466.0
2015-11-04 15:50:00,58.51,58.55,58.45,58.53,36622.0,51.9482,51.9837,51.8949,51.9659,36622.0
2015-11-05 09:30:00,58.36,58.49,58.01,58.42,18958.0,51.815,51.9304,51.5042,51.8683,18958.0
2015-11-05 09:40:00,58.45,58.45,58.26,58.32,8234.0,51.8949,51.8949,51.7262,51.7795,8234.0
2015-11-05 09:50:00,58.29,58.38,58.18,58.36,5268.0,51.7528,51.8327,51.6552,51.815,5268.0
2015-11-05 10:00:00,58.41,58.42,58.24,58.24,6817.0,51.8594,51.8683,51.7084,51.7084,6817.0
2015-11-05 10:10:00,58.22,58.22,57.96,58.08,11044.0,51.6907,51.6907,51.4598,51.5664,11044.0
2015-11-05 10:20:00,58.1,58.13,57.88,57.94,5144.0,51.5841,51.6108,51.3888,51.4421,5144.0
2015-11-05 10:30:00,57.91,57.98,57.84,57.96,12480.0,51.4154,51.4776,51.3533,51.4598,12480.0
2015-11-05 10:40:00,57.9,58.1,57.9,58.09,10164.0,51.4066,51.5841,51.4066,51.5753,10164.0
2015-11-05 10:50:00,58.09,58.26,58.09,58.21,9380.0,51.5753,51.7262,51.5753,51.6818,9380.0
2015-11-05 11:00:00,58.21,58.31,58.16,58.26,7509.0,51.6818,51.7706,51.6374,51.7262,7509.0
2015-11-05 11:10:00,58.25,58.32,58.25,58.27,3900.0,51.7173,51.7795,51.7173,51.7351,3900.0
2015-11-05 11:20:00,58.29,58.36,58.29,58.31,3980.0,51.7528,51.815,51.7528,51.7706,3980.0
2015-11-05 11:30:00,58.29,58.37,58.23,58.28,6204.0,51.7528,51.8239,51.6996,51.744,6204.0
2015-11-05 11:40:00,58.26,58.34,58.25,58.33,1598.0,51.7262,51.7972,51.7173,51.7883,1598.0
2015-11-05 11:50:00,58.34,58.34,58.3,58.3,1824.0,51.7972,51.7972,51.7617,51.7617,1824.0
2015-11-05 12:00:00,58.28,58.34,58.28,58.34,4813.0,51.744,51.7972,51.744,51.7972,4813.0
2015-11-05 12:10:00,58.31,58.31,58.26,58.28,8900.0,51.7706,51.7706,51.7262,51.744,8900.0
2015-11-05 12:20:00,58.29,58.35,58.27,58.35,7000.0,51.7528,51.8061,51.7351,51.8061,7000.0
2015-11-05 12:30:00,58.33,58.33,58.28,58.3,1700.0,51.7883,51.7883,51.744,51.7617,1700.0
2015-11-05 12:40:00,58.36,58.37,58.31,58.35,2552.0,51.815,51.8239,51.7706,51.8061,2552.0
2015-11-05 12:50:00,58.34,58.43,58.34,58.41,5515.0,51.7972,51.8771,51.7972,51.8594,5515.0
2015-11-05 13:00:00,58.44,58.44,58.36,58.42,4467.0,51.886,51.886,51.815,51.8683,4467.0
2015-11-05 13:10:00,58.4,58.46,58.33,58.34,3681.0,51.8505,51.9038,51.7883,51.7972,3681.0
2015-11-05 13:20:00,58.33,58.37,58.27,58.27,3100.0,51.7883,51.8239,51.7351,51.7351,3100.0
2015-11-05 13:30:00,58.32,58.39,58.29,58.36,4161.0,51.7795,51.8416,51.7528,51.815,4161.0
2015-11-05 13:40:00,58.35,58.36,58.3,58.3,4417.0,51.8061,51.815,51.7617,51.7617,4417.0
2015-11-05 13:50:00,58.37,58.38,58.36,58.37,1000.0,51.8239,51.8327,51.815,51.8239,1000.0
2015-11-05 14:00:00,58.41,58.44,58.38,58.41,2933.0,51.8594,51.886,51.8327,51.8594,2933.0
2015-11-05 14:10:00,58.42,58.42,58.35,58.36,11433.0,51.8683,51.8683,51.8061,51.815,11433.0
2015-11-05 14:20:00,58.34,58.43,58.32,58.43,7321.0,51.7972,51.8771,51.7795,51.8771,7321.0
2015-11-05 14:30:00,58.42,58.44,58.38,58.42,3500.0,51.8683,51.886,51.8327,51.8683,3500.0
2015-11-05 14:40:00,58.41,58.49,58.41,58.42,4958.0,51.8594,51.9304,51.8594,51.8683,4958.0
2015-11-05 14:50:00,58.43,58.46,58.4,58.42,4800.0,51.8771,51.9038,51.8505,51.8683,4800.0
2015-11-05 15:00:00,58.43,58.45,58.4,58.45,2893.0,51.8771,51.8949,51.8505,51.8949,2893.0
2015-11-05 15:10:00,58.45,58.45,58.4,58.45,4414.0,51.8949,51.8949,51.8505,51.8949,4414.0
2015-11-05 15:20:00,58.45,58.52,58.42,58.51,10746.0,51.8949,51.957,51.8683,51.9482,10746.0
2015-11-05 15:30:00,58.5,58.53,58.46,58.5,16683.0,51.9393,51.9659,51.9038,51.9393,16683.0
2015-11-05 15:40:00,58.5,58.57,58.48,58.5,25974.0,51.9393,52.0014,51.9215,51.9393,25974.0
2015-11-05 15:50:00,58.51,58.54,58.48,58.5,28030.0,51.9482,51.9748,51.9215,51.9393,28030.0
2015-11-06 09:30:00,58.01,58.06,57.71,57.84,20617.0,51.5042,51.5486,51.2379,51.3533,20617.0
2015-11-06 09:40:00,57.87,57.94,57.68,57.71,7625.0,51.3799,51.4421,51.2112,51.2379,7625.0
2015-11-06 09:50:00,57.74,57.78,57.6,57.69,6995.0,51.2645,51.3,51.1402,51.2201,6995.0
2015-11-06 10:00:00,57.69,57.82,57.66,57.82,9837.0,51.2201,51.3355,51.1935,51.3355,9837.0
2015-11-06 10:10:00,57.85,57.94,57.83,57.9,21917.0,51.3622,51.4421,51.3444,51.4066,21917.0
2015-11-06 10:20:00,57.93,58.15,57.9,58.14,26314.0,51.4332,51.6285,51.4066,51.6197,26314.0
2015-11-06 10:30:00,58.11,58.18,58.08,58.17,5901.0,51.593,51.6552,51.5664,51.6463,5901.0
2015-11-06 10:40:00,58.18,58.3,58.18,58.25,8147.0,51.6552,51.7617,51.6552,51.7173,8147.0
2015-11-06 10:50:00,58.22,58.25,58.07,58.09,4492.0,51.6907,51.7173,51.5575,51.5753,4492.0
2015-11-06 11:00:00,58.07,58.08,57.95,57.95,5725.0,51.5575,51.5664,51.451,51.451,5725.0
2015-11-06 11:10:00,57.95,58.07,57.9,57.97,7752.0,51.451,51.5575,51.4066,51.4687,7752.0
2015-11-06 11:20:00,57.97,58.05,57.94,57.97,9333.0,51.4687,51.5397,51.4421,51.4687,9333.0
2015-11-06 11:30:00,57.99,58.06,57.99,58.0,5350.0,51.4865,51.5486,51.4865,51.4954,5350.0
2015-11-06 11:40:00,58.03,58.12,58.03,58.07,2490.0,51.522,51.6019,51.522,51.5575,2490.0
2015-11-06 11:50:00,58.1,58.12,58.06,58.06,4349.0,51.5841,51.6019,51.5486,51.5486,4349.0
2015-11-06 12:00:00,58.0,58.03,57.99,57.99,1500.0,51.4954,51.522,51.4865,51.4865,1500.0
2015-11-06 12:10:00,58.01,58.06,57.99,58.02,4100.0,51.5042,51.5486,51.4865,51.5131,4100.0
2015-11-06 12:20:00,58.0,58.0,57.91,57.94,5801.0,51.4954,51.4954,51.4154,51.4421,5801.0
2015-11-06 12:30:00,57.97,58.05,57.97,58.01,4490.0,51.4687,51.5397,51.4687,51.5042,4490.0
2015-11-06 12:40:00,57.99,58.07,57.99,58.05,5551.0,51.4865,51.5575,51.4865,51.5397,5551.0
2015-11-06 12:50:00,58.04,58.13,58.03,58.13,6883.0,51.5309,51.6108,51.522,51.6108,6883.0
2015-11-06 13:00:00,58.11,58.15,58.1,58.15,4586.0,51.593,51.6285,51.5841,51.6285,4586.0
2015-11-06 13:10:00,58.16,58.16,58.07,58.09,2500.0,51.6374,51.6374,51.5575,51.5753,2500.0
2015-11-06 13:20:00,58.07,58.15,58.07,58.11,3032.0,51.5575,51.6285,51.5575,51.593,3032.0
2015-11-06 13:30:00,58.11,58.13,58.08,58.09,9564.0,51.593,51.6108,51.5664,51.5753,9564.0
2015-11-06 13:40:00,58.11,58.16,58.09,58.14,6700.0,51.593,51.6374,51.5753,51.6197,6700.0
2015-11-06 13:50:00,58.17,58.22,58.17,58.21,4148.0,51.6463,51.6907,51.6463,51.6818,4148.0
2015-11-06 14:00:00,58.22,58.29,58.22,58.27,5775.0,51.6907,51.7528,51.6907,51.7351,5775.0
2015-11-06 14:10:00,58.28,58.34,58.28,58.32,12238.0,51.744,51.7972,51.744,51.7795,12238.0
2015-11-06 14:20:00,58.32,58.35,58.29,58.29,4864.0,51.7795,51.8061,51.7528,51.7528,4864.0
2015-11-06 14:30:00,58.3,58.31,58.25,58.29,16819.0,51.7617,51.7706,51.7173,51.7528,16819.0
2015-11-06 14:40:00,58.29,58.34,58.29,58.34,9519.0,51.7528,51.7972,51.7528,51.7972,9519.0
2015-11-06 14:50:00,58.34,58.41,58.34,58.4,9502.0,51.7972,51.8594,51.7972,51.8505,9502.0
2015-11-06 15:00:00,58.4,58.46,58.39,58.45,8802.0,51.8505,51.9038,51.8416,51.8949,8802.0
2015-11-06 15:10:00,58.44,58.45,58.28,58.3,23359.0,51.886,51.8949,51.744,51.7617,23359.0
2015-11-06 15:20:00,58.29,58.34,58.26,58.3,13567.0,51.7528,51.7972,51.7262,51.7617,13567.0
2015-11-06 15:30:00,58.31,58.39,58.26,58.26,14042.0,51.7706,51.8416,51.7262,51.7262,14042.0
2015-11-06 15:40:00,58.26,58.31,58.25,58.3,24139.0,51.7262,51.7706,51.7173,51.7617,24139.0
2015-11-06 15:50:00,58.31,58.38,58.3,58.37,59445.0,51.7706,51.8327,51.7617,51.8239,59445.0
2015-11-09 09:30:00,58.0,58.08,57.64,57.84,48108.0,51.4954,51.5664,51.1757,51.3533,48108.0
2015-11-09 09:40:00,57.83,57.97,57.6,57.91,28506.0,51.3444,51.4687,51.1402,51.4154,28506.0
2015-11-09 09:50:00,57.9,58.07,57.88,57.99,13644.0,51.4066,51.5575,51.3888,51.4865,13644.0
2015-11-09 10:00:00,57.99,58.1,57.95,58.05,30065.0,51.4865,51.5841,51.451,51.5397,30065.0
2015-11-09 10:10:00,58.0,58.19,57.97,58.19,16362.0,51.4954,51.664,51.4687,51.664,16362.0
2015-11-09 10:20:00,58.16,58.25,58.11,58.13,18448.0,51.6374,51.7173,51.593,51.6108,18448.0
2015-11-09 10:30:00,58.13,58.2,58.05,58.11,25129.0,51.6108,51.6729,51.5397,51.593,25129.0
2015-11-09 10:40:00,58.11,58.11,58.0,58.05,10724.0,51.593,51.593,51.4954,51.5397,10724.0
2015-11-09 10:50:00,58.02,58.26,58.02,58.22,11236.0,51.5131,51.7262,51.5131,51.6907,11236.0
2015-11-09 11:00:00,58.21,58.21,57.97,58.09,25039.0,51.6818,51.6818,51.4687,51.5753,25039.0
2015-11-09 11:10:00,58.1,58.14,57.98,58.07,35844.0,51.5841,51.6197,51.4776,51.5575,35844.0
2015-11-09 11:20:00,58.07,58.09,58.0,58.02,20401.0,51.5575,51.5753,51.4954,51.5131,20401.0
2015-11-09 11:30:00,58.05,58.12,58.01,58.04,24794.0,51.5397,51.6019,51.5042,51.5309,24794.0
2015-11-09 11:40:00,58.01,58.1,57.98,58.03,26708.0,51.5042,51.5841,51.4776,51.522,26708.0
2015-11-09 11:50:00,58.02,58.02,57.93,58.0,41956.0,51.5131,51.5131,51.4332,51.4954,41956.0
2015-11-09 12:00:00,57.97,58.0,57.95,57.98,56961.0,51.4687,51.4954,51.451,51.4776,56961.0
2015-11-09 12:10:00,57.98,58.09,57.98,58.09,6732.0,51.4776,51.5753,51.4776,51.5753,6732.0
2015-11-09 12:20:00,58.08,58.23,58.08,58.2,5493.0,51.5664,51.6996,51.5664,51.6729,5493.0
2015-11-09 12:30:00,58.2,58.2,58.15,58.15,3200.0,51.6729,51.6729,51.6285,51.6285,3200.0
2015-11-09 12:40:00,58.17,58.19,58.12,58.16,4500.0,51.6463,51.664,51.6019,51.6374,4500.0
2015-11-09 12:50:00,58.13,58.14,58.04,58.04,4040.0,51.6108,51.6197,51.5309,51.5309,4040.0
2015-11-09 13:00:00,58.08,58.08,58.02,58.02,4161.0,51.5664,51.5664,51.5131,51.5131,4161.0
2015-11-09 13:10:00,58.01,58.06,58.01,58.03,6350.0,51.5042,51.5486,51.5042,51.522,6350.0
2015-11-09 13:20:00,58.05,58.08,58.04,58.05,3000.0,51.5397,51.5664,51.5309,51.5397,3000.0
2015-11-09 13:30:00,58.05,58.08,58.02,58.07,2236.0,51.5397,51.5664,51.5131,51.5575,2236.0
2015-11-09 13:40:00,58.06,58.07,58.01,58.04,4240.0,51.5486,51.5575,51.5042,51.5309,4240.0
2015-11-09 13:50:00,58.02,58.04,57.98,58.02,4039.0,51.5131,51.5309,51.4776,51.5131,4039.0
2015-11-09 14:00:00,58.01,58.09,57.99,58.09,6090.0,51.5042,51.5753,51.4865,51.5753,6090.0
2015-11-09 14:10:00,58.08,58.08,57.93,57.96,29949.0,51.5664,51.5664,51.4332,51.4598,29949.0
2015-11-09 14:20:00,57.98,57.99,57.96,57.98,9317.0,51.4776,51.4865,51.4598,51.4776,9317.0
2015-11-09 14:30:00,57.98,58.14,57.98,58.02,7788.0,51.4776,51.6197,51.4776,51.5131,7788.0
2015-11-09 14:40:00,58.02,58.07,58.01,58.07,3349.0,51.5131,51.5575,51.5042,51.5575,3349.0
2015-11-09 14:50:00,58.06,58.12,58.04,58.07,5141.0,51.5486,51.6019,51.5309,51.5575,5141.0
2015-11-09 15:00:00,58.06,58.09,57.97,57.98,6286.0,51.5486,51.5753,51.4687,51.4776,6286.0
2015-11-09 15:10:00,58.0,58.01,57.97,57.99,10793.0,51.4954,51.5042,51.4687,51.4865,10793.0
2015-11-09 15:20:00,58.0,58.02,57.96,58.02,13950.0,51.4954,51.5131,51.4598,51.5131,13950.0
2015-11-09 15:30:00,58.01,58.14,57.99,58.09,15305.0,51.5042,51.6197,51.4865,51.5753,15305.0
2015-11-09 15:40:00,58.09,58.19,58.08,58.19,23633.0,51.5753,51.664,51.5664,51.664,23633.0
2015-11-09 15:50:00,58.18,58.19,57.95,57.98,48817.0,51.6552,51.664,51.451,51.4776,48817.0
2015-11-10 09:30:00,57.63,57.86,57.45,57.78,24535.0,51.1668,51.3711,51.007,51.3,24535.0
2015-11-10 09:40:00,57.72,57.72,57.46,57.53,14024.0,51.2468,51.2468,51.0159,51.0781,14024.0
2015-11-10 09:50:00,57.56,57.77,57.56,57.71,8267.0,51.1047,51.2911,51.1047,51.2379,8267.0
2015-11-10 10:00:00,57.69,57.77,57.66,57.69,8008.0,51.2201,51.2911,51.1935,51.2201,8008.0
2015-11-10 10:10:00,57.64,57.73,57.63,57.63,8742.0,51.1757,51.2556,51.1668,51.1668,8742.0
2015-11-10 10:20:00,57.61,57.61,57.38,57.57,8875.0,51.1491,51.1491,50.9449,51.1136,8875.0
2015-11-10 10:30:00,57.57,57.73,57.55,57.73,7300.0,51.1136,51.2556,51.0958,51.2556,7300.0
2015-11-10 10:40:00,57.74,57.88,57.73,57.83,6549.0,51.2645,51.3888,51.2556,51.3444,6549.0
2015-11-10 10:50:00,57.85,57.88,57.81,57.85,7326.0,51.3622,51.3888,51.3267,51.3622,7326.0
2015-11-10 11:00:00,57.85,57.88,57.64,57.68,26531.0,51.3622,51.3888,51.1757,51.2112,26531.0
2015-11-10 11:10:00,57.68,57.68,57.56,57.61,9206.0,51.2112,51.2112,51.1047,51.1491,9206.0
2015-11-10 11:20:00,57.62,57.69,57.6,57.69,5500.0,51.158,51.2201,51.1402,51.2201,5500.0
2015-11-10 11:30:00,57.67,57.72,57.6,57.62,7435.0,51.2024,51.2468,51.1402,51.158,7435.0
2015-11-10 11:40:00,57.63,57.77,57.63,57.72,5700.0,51.1668,51.2911,51.1668,51.2468,5700.0
2015-11-10 11:50:00,57.7,57.7,57.61,57.66,4145.0,51.229,51.229,51.1491,51.1935,4145.0
2015-11-10 12:00:00,57.7,57.74,57.67,57.71,7973.0,51.229,51.2645,51.2024,51.2379,7973.0
2015-11-10 12:10:00,57.74,57.82,57.72,57.77,4100.0,51.2645,51.3355,51.2468,51.2911,4100.0
2015-11-10 12:20:00,57.78,57.8,57.73,57.73,8100.0,51.3,51.3178,51.2556,51.2556,8100.0
2015-11-10 12:30:00,57.73,57.76,57.7,57.7,4349.0,51.2556,51.2823,51.229,51.229,4349.0
2015-11-10 12:40:00,57.7,57.71,57.61,57.62,8400.0,51.229,51.2379,51.1491,51.158,8400.0
2015-11-10 12:50:00,57.63,57.71,57.63,57.69,5710.0,51.1668,51.2379,51.1668,51.2201,5710.0
2015-11-10 13:00:00,57.71,57.75,57.61,57.62,12765.0,51.2379,51.2734,51.1491,51.158,12765.0
2015-11-10 13:10:00,57.64,57.7,57.63,57.63,5147.0,51.1757,51.229,51.1668,51.1668,5147.0
2015-11-10 13:20:00,57.64,57.67,57.62,57.67,4862.0,51.1757,51.2024,51.158,51.2024,4862.0
2015-11-10 13:30:00,57.68,57.74,57.68,57.74,4000.0,51.2112,51.2645,51.2112,51.2645,4000.0
2015-11-10 13:40:00,57.74,57.81,57.74,57.77,9531.0,51.2645,51.3267,51.2645,51.2911,9531.0
2015-11-10 13:50:00,57.75,57.84,57.75,57.79,10974.0,51.2734,51.3533,51.2734,51.3089,10974.0
2015-11-10 14:00:00,57.8,57.85,57.71,57.71,8802.0,51.3178,51.3622,51.2379,51.2379,8802.0
2015-11-10 14:10:00,57.69,57.84,57.69,57.75,8788.0,51.2201,51.3533,51.2201,51.2734,8788.0
2015-11-10 14:20:00,57.74,57.74,57.66,57.68,11677.0,51.2645,51.2645,51.1935,51.2112,11677.0
2015-11-10 14:30:00,57.71,57.75,57.67,57.75,11292.0,51.2379,51.2734,51.2024,51.2734,11292.0
2015-11-10 14:40:00,57.76,57.82,57.73,57.82,22538.0,51.2823,51.3355,51.2556,51.3355,22538.0
2015-11-10 14:50:00,57.84,57.89,57.81,57.85,8099.0,51.3533,51.3977,51.3267,51.3622,8099.0
2015-11-10 15:00:00,57.84,57.88,57.84,57.87,10859.0,51.3533,51.3888,51.3533,51.3799,10859.0
2015-11-10 15:10:00,57.87,57.87,57.82,57.82,12929.0,51.3799,51.3799,51.3355,51.3355,12929.0
2015-11-10 15:20:00,57.83,57.85,57.77,57.79,17235.0,51.3444,51.3622,51.2911,51.3089,17235.0
2015-11-10 15:30:00,57.8,57.88,57.79,57.83,21606.0,51.3178,51.3888,51.3089,51.3444,21606.0
2015-11-10 15:40:00,57.84,57.92,57.84,57.9,32559.0,51.3533,51.4243,51.3533,51.4066,32559.0
2015-11-10 15:50:00,57.9,57.9,57.73,57.9,83289.0,51.4066,51.4066,51.2556,51.4066,83289.0
2015-11-11 09:30:00,57.9,58.02,57.83,58.02,13178.0,51.4066,51.5131,51.3444,51.5131,13178.0
2015-11-11 09:40:00,58.02,58.14,57.96,58.12,7578.0,51.5131,51.6197,51.4598,51.6019,7578.0
2015-11-11 09:50:00,58.14,58.19,58.1,58.12,8095.0,51.6197,51.664,51.5841,51.6019,8095.0
2015-11-11 10:00:00,58.14,58.16,58.03,58.06,3415.0,51.6197,51.6374,51.522,51.5486,3415.0
2015-11-11 10:10:00,58.09,58.13,58.05,58.13,6564.0,51.5753,51.6108,51.5397,51.6108,6564.0
2015-11-11 10:20:00,58.13,58.13,58.05,58.09,4102.0,51.6108,51.6108,51.5397,51.5753,4102.0
2015-11-11 10:30:00,58.1,58.1,57.9,57.93,7605.0,51.5841,51.5841,51.4066,51.4332,7605.0
2015-11-11 10:40:00,57.92,57.97,57.9,57.94,5726.0,51.4243,51.4687,51.4066,51.4421,5726.0
2015-11-11 10:50:00,57.95,57.95,57.87,57.88,3700.0,51.451,51.451,51.3799,51.3888,3700.0
2015-11-11 11:00:00,57.88,57.95,57.88,57.95,7100.0,51.3888,51.451,51.3888,51.451,7100.0
2015-11-11 11:10:00,57.95,57.99,57.94,57.99,3000.0,51.451,51.4865,51.4421,51.4865,3000.0
2015-11-11 11:20:00,57.99,58.0,57.95,57.96,8799.0,51.4865,51.4954,51.451,51.4598,8799.0
2015-11-11 11:30:00,57.98,57.99,57.94,57.95,4950.0,51.4776,51.4865,51.4421,51.451,4950.0
2015-11-11 11:40:00,57.95,57.99,57.95,57.99,2442.0,51.451,51.4865,51.451,51.4865,2442.0
2015-11-11 11:50:00,57.99,58.13,57.99,58.13,5100.0,51.4865,51.6108,51.4865,51.6108,5100.0
2015-11-11 12:00:00,58.13,58.15,58.09,58.11,5089.0,51.6108,51.6285,51.5753,51.593,5089.0
2015-11-11 12:10:00,58.13,58.22,58.13,58.22,1795.0,51.6108,51.6907,51.6108,51.6907,1795.0
2015-11-11 12:20:00,58.21,58.34,58.21,58.29,5378.0,51.6818,51.7972,51.6818,51.7528,5378.0
2015-11-11 12:30:00,58.3,58.35,58.29,58.35,2531.0,51.7617,51.8061,51.7528,51.8061,2531.0
2015-11-11 12:40:00,58.31,58.35,58.31,58.34,9093.0,51.7706,51.8061,51.7706,51.7972,9093.0
2015-11-11 12:50:00,58.33,58.39,58.31,58.33,8447.0,51.7883,51.8416,51.7706,51.7883,8447.0
2015-11-11 13:00:00,58.34,58.36,58.28,58.36,30729.0,51.7972,51.815,51.744,51.815,30729.0
2015-11-11 13:10:00,58.34,58.61,58.34,58.51,39414.0,51.7972,52.0369,51.7972,51.9482,39414.0
2015-11-11 13:20:00,58.51,58.55,58.46,58.53,9000.0,51.9482,51.9837,51.9038,51.9659,9000.0
2015-11-11 13:30:00,58.56,58.58,58.52,58.52,10607.0,51.9926,52.0103,51.957,51.957,10607.0
2015-11-11 13:40:00,58.5,58.6,58.49,58.58,9107.0,51.9393,52.0281,51.9304,52.0103,9107.0
2015-11-11 13:50:00,58.57,58.58,58.42,58.44,7715.0,52.0014,52.0103,51.8683,51.886,7715.0
2015-11-11 14:00:00,58.45,58.54,58.44,58.5,5254.0,51.8949,51.9748,51.886,51.9393,5254.0
2015-11-11 14:10:00,58.5,58.53,58.43,58.43,16920.0,51.9393,51.9659,51.8771,51.8771,16920.0
2015-11-11 14:20:00,58.44,58.48,58.36,58.48,12409.0,51.886,51.9215,51.815,51.9215,12409.0
2015-11-11 14:30:00,58.48,58.48,58.36,58.38,15729.0,51.9215,51.9215,51.815,51.8327,15729.0
2015-11-11 14:40:00,58.38,58.39,58.25,58.32,15899.0,51.8327,51.8416,51.7173,51.7795,15899.0
2015-11-11 14:50:00,58.31,58.32,58.07,58.11,11283.0,51.7706,51.7795,51.5575,51.593,11283.0
2015-11-11 15:00:00,58.1,58.22,58.1,58.18,13960.0,51.5841,51.6907,51.5841,51.6552,13960.0
2015-11-11 15:10:00,58.18,58.33,58.17,58.29,23840.0,51.6552,51.7883,51.6463,51.7528,23840.0
2015-11-11 15:20:00,58.3,58.36,58.29,58.35,21589.0,51.7617,51.815,51.7528,51.8061,21589.0
2015-11-11 15:30:00,58.35,58.41,58.22,58.34,31987.0,51.8061,51.8594,51.6907,51.7972,31987.0
2015-11-11 15:40:00,58.35,58.37,58.25,58.27,47285.0,51.8061,51.8239,51.7173,51.7351,47285.0
2015-11-11 15:50:00,58.27,58.36,58.23,58.36,126565.0,51.7351,51.815,51.6996,51.815,126565.0
2015-11-12 09:30:00,57.84,57.91,57.59,57.72,74670.0,51.3533,51.4154,51.1313,51.2468,74670.0
2015-11-12 09:40:00,57.69,57.81,57.68,57.79,19248.0,51.2201,51.3267,51.2112,51.3089,19248.0
2015-11-12 09:50:00,57.79,57.79,57.67,57.67,8592.0,51.3089,51.3089,51.2024,51.2024,8592.0
2015-11-12 10:00:00,57.67,57.75,57.65,57.75,13292.0,51.2024,51.2734,51.1846,51.2734,13292.0
2015-11-12 10:10:00,57.75,57.77,57.61,57.72,8810.0,51.2734,51.2911,51.1491,51.2468,8810.0
2015-11-12 10:20:00,57.7,57.72,57.68,57.7,14428.0,51.229,51.2468,51.2112,51.229,14428.0
2015-11-12 10:30:00,57.7,57.77,57.68,57.72,10883.0,51.229,51.2911,51.2112,51.2468,10883.0
2015-11-12 10:40:00,57.72,57.72,57.59,57.69,11779.0,51.2468,51.2468,51.1313,51.2201,11779.0
2015-11-12 10:50:00,57.71,57.82,57.7,57.8,17963.0,51.2379,51.3355,51.229,51.3178,17963.0
2015-11-12 11:00:00,57.82,57.85,57.8,57.82,6181.0,51.3355,51.3622,51.3178,51.3355,6181.0
2015-11-12 11:10:00,57.81,57.83,57.65,57.65,7688.0,51.3267,51.3444,51.1846,51.1846,7688.0
2015-11-12 11:20:00,57.66,57.66,57.43,57.45,7397.0,51.1935,51.1935,50.9893,51.007,7397.0
2015-11-12 11:30:00,57.45,57.48,57.44,57.48,13966.0,51.007,51.0337,50.9982,51.0337,13966.0
2015-11-12 11:40:00,57.5,57.56,57.43,57.5,15995.0,51.0514,51.1047,50.9893,51.0514,15995.0
2015-11-12 11:50:00,57.5,57.5,57.45,57.5,6182.0,51.0514,51.0514,51.007,51.0514,6182.0
2015-11-12 12:00:00,57.51,57.54,57.49,57.51,16380.0,51.0603,51.0869,51.0425,51.0603,16380.0
2015-11-12 12:10:00,57.51,57.57,57.5,57.54,21120.0,51.0603,51.1136,51.0514,51.0869,21120.0
2015-11-12 12:20:00,57.52,57.52,57.39,57.48,13173.0,51.0692,51.0692,50.9538,51.0337,13173.0
2015-11-12 12:30:00,57.5,57.56,57.49,57.51,7500.0,51.0514,51.1047,51.0425,51.0603,7500.0
2015-11-12 12:40:00,57.5,57.55,57.49,57.54,7200.0,51.0514,51.0958,51.0425,51.0869,7200.0
2015-11-12 12:50:00,57.55,57.59,57.46,57.5,15718.0,51.0958,51.1313,51.0159,51.0514,15718.0
2015-11-12 13:00:00,57.51,57.58,57.46,57.46,9321.0,51.0603,51.1225,51.0159,51.0159,9321.0
2015-11-12 13:10:00,57.46,57.55,57.46,57.54,10063.0,51.0159,51.0958,51.0159,51.0869,10063.0
2015-11-12 13:20:00,57.55,57.56,57.49,57.53,18561.0,51.0958,51.1047,51.0425,51.0781,18561.0
2015-11-12 13:30:00,57.56,57.57,57.53,57.56,12022.0,51.1047,51.1136,51.0781,51.1047,12022.0
2015-11-12 13:40:00,57.56,57.58,57.54,57.58,13410.0,51.1047,51.1225,51.0869,51.1225,13410.0
2015-11-12 13:50:00,57.57,57.61,57.55,57.56,9710.0,51.1136,51.1491,51.0958,51.1047,9710.0
2015-11-12 14:00:00,57.55,57.59,57.49,57.59,19640.0,51.0958,51.1313,51.0425,51.1313,19640.0
2015-11-12 14:10:00,57.57,57.59,57.53,57.57,13901.0,51.1136,51.1313,51.0781,51.1136,13901.0
2015-11-12 14:20:00,57.55,57.59,57.55,57.56,11020.0,51.0958,51.1313,51.0958,51.1047,11020.0
2015-11-12 14:30:00,57.55,57.57,57.54,57.55,15998.0,51.0958,51.1136,51.0869,51.0958,15998.0
2015-11-12 14:40:00,57.56,57.59,57.54,57.55,13928.0,51.1047,51.1313,51.0869,51.0958,13928.0
2015-11-12 14:50:00,57.56,57.57,57.44,57.48,21374.0,51.1047,51.1136,50.9982,51.0337,21374.0
2015-11-12 15:00:00,57.48,57.51,57.38,57.39,12193.0,51.0337,51.0603,50.9449,50.9538,12193.0
2015-11-12 15:10:00,57.39,57.4,57.36,57.38,20168.0,50.9538,50.9626,50.9271,50.9449,20168.0
2015-11-12 15:20:00,57.38,57.39,57.33,57.38,18102.0,50.9449,50.9538,50.9005,50.9449,18102.0
2015-11-12 15:30:00,57.39,57.39,57.31,57.32,20062.0,50.9538,50.9538,50.8827,50.8916,20062.0
2015-11-12 15:40:00,57.31,57.31,57.25,57.3,34971.0,50.8827,50.8827,50.8295,50.8739,34971.0
2015-11-12 15:50:00,57.3,57.36,57.28,57.35,130983.0,50.8739,50.9271,50.8561,50.9183,130983.0
2015-11-13 09:30:00,57.02,57.03,56.45,56.8,22464.0,50.6253,50.6341,50.1192,50.4299,22464.0
2015-11-13 09:40:00,56.81,56.9,56.77,56.87,10755.0,50.4388,50.5187,50.4033,50.4921,10755.0
2015-11-13 09:50:00,56.9,56.98,56.88,56.95,10401.0,50.5187,50.5897,50.501,50.5631,10401.0
2015-11-13 10:00:00,56.91,57.02,56.87,56.95,44876.0,50.5276,50.6253,50.4921,50.5631,44876.0
2015-11-13 10:10:00,56.93,57.05,56.9,57.01,22275.0,50.5454,50.6519,50.5187,50.6164,22275.0
2015-11-13 10:20:00,57.05,57.2,57.03,57.15,3910.0,50.6519,50.7851,50.6341,50.7407,3910.0
2015-11-13 10:30:00,57.13,57.13,56.98,57.1,4873.0,50.7229,50.7229,50.5897,50.6963,4873.0
2015-11-13 10:40:00,57.15,57.27,57.13,57.24,5967.0,50.7407,50.8472,50.7229,50.8206,5967.0
2015-11-13 10:50:00,57.24,57.45,57.21,57.45,4178.0,50.8206,51.007,50.794,51.007,4178.0
2015-11-13 11:00:00,57.43,57.43,57.25,57.34,6900.0,50.9893,50.9893,50.8295,50.9094,6900.0
2015-11-13 11:10:00,57.37,57.37,57.26,57.3,8101.0,50.936,50.936,50.8383,50.8739,8101.0
2015-11-13 11:20:00,57.29,57.42,57.28,57.31,5700.0,50.865,50.9804,50.8561,50.8827,5700.0
2015-11-13 11:30:00,57.3,57.39,57.29,57.34,7700.0,50.8739,50.9538,50.865,50.9094,7700.0
2015-11-13 11:40:00,57.33,57.38,57.29,57.32,11727.0,50.9005,50.9449,50.865,50.8916,11727.0
2015-11-13 11:50:00,57.3,57.38,57.27,57.33,7903.0,50.8739,50.9449,50.8472,50.9005,7903.0
2015-11-13 12:00:00,57.33,57.38,57.31,57.37,4957.0,50.9005,50.9449,50.8827,50.936,4957.0
2015-11-13 12:10:00,57.37,57.42,57.37,57.4,3418.0,50.936,50.9804,50.936,50.9626,3418.0
2015-11-13 12:20:00,57.4,57.4,57.32,57.34,9223.0,50.9626,50.9626,50.8916,50.9094,9223.0
2015-11-13 12:30:00,57.34,57.35,57.33,57.34,4200.0,50.9094,50.9183,50.9005,50.9094,4200.0
2015-11-13 12:40:00,57.34,57.38,57.34,57.37,4004.0,50.9094,50.9449,50.9094,50.936,4004.0
2015-11-13 12:50:00,57.38,57.4,57.35,57.35,2400.0,50.9449,50.9626,50.9183,50.9183,2400.0
2015-11-13 13:00:00,57.37,57.37,57.19,57.21,5082.0,50.936,50.936,50.7762,50.794,5082.0
2015-11-13 13:10:00,57.25,57.29,57.21,57.23,2352.0,50.8295,50.865,50.794,50.8117,2352.0
2015-11-13 13:20:00,57.23,57.34,57.18,57.34,11127.0,50.8117,50.9094,50.7673,50.9094,11127.0
2015-11-13 13:30:00,57.34,57.36,57.29,57.34,6380.0,50.9094,50.9271,50.865,50.9094,6380.0
2015-11-13 13:40:00,57.38,57.38,57.3,57.3,2676.0,50.9449,50.9449,50.8739,50.8739,2676.0
2015-11-13 13:50:00,57.32,57.42,57.32,57.34,7000.0,50.8916,50.9804,50.8916,50.9094,7000.0
2015-11-13 14:00:00,57.34,57.36,57.33,57.34,4900.0,50.9094,50.9271,50.9005,50.9094,4900.0
2015-11-13 14:10:00,57.34,57.39,57.3,57.39,7209.0,50.9094,50.9538,50.8739,50.9538,7209.0
2015-11-13 14:20:00,57.36,57.38,57.33,57.34,14278.0,50.9271,50.9449,50.9005,50.9094,14278.0
2015-11-13 14:30:00,57.33,57.37,57.33,57.34,24822.0,50.9005,50.936,50.9005,50.9094,24822.0
2015-11-13 14:40:00,57.34,57.35,57.33,57.34,23322.0,50.9094,50.9183,50.9005,50.9094,23322.0
2015-11-13 14:50:00,57.34,57.37,57.33,57.35,40431.0,50.9094,50.936,50.9005,50.9183,40431.0
2015-11-13 15:00:00,57.36,57.38,57.29,57.31,13900.0,50.9271,50.9449,50.865,50.8827,13900.0
2015-11-13 15:10:00,57.31,57.38,57.31,57.35,11401.0,50.8827,50.9449,50.8827,50.9183,11401.0
2015-11-13 15:20:00,57.38,57.38,57.33,57.38,14328.0,50.9449,50.9449,50.9005,50.9449,14328.0
2015-11-13 15:30:00,57.37,57.42,57.34,57.37,15289.0,50.936,50.9804,50.9094,50.936,15289.0
2015-11-13 15:40:00,57.37,57.4,57.28,57.33,30841.0,50.936,50.9626,50.8561,50.9005,30841.0
2015-11-13 15:50:00,57.33,57.37,57.31,57.34,78558.0,50.9005,50.936,50.8827,50.9094,78558.0
2015-11-16 09:30:00,57.1,57.2,56.74,57.14,42090.0,50.6963,50.7851,50.3767,50.7318,42090.0
2015-11-16 09:40:00,57.17,57.21,56.94,57.19,7385.0,50.7584,50.794,50.5542,50.7762,7385.0
2015-11-16 09:50:00,57.21,57.22,57.1,57.11,3050.0,50.794,50.8028,50.6963,50.7052,3050.0
2015-11-16 10:00:00,57.15,57.42,57.14,57.42,5852.0,50.7407,50.9804,50.7318,50.9804,5852.0
2015-11-16 10:10:00,57.35,57.4,57.3,57.3,3182.0,50.9183,50.9626,50.8739,50.8739,3182.0
2015-11-16 10:20:00,57.33,57.36,57.2,57.2,3825.0,50.9005,50.9271,50.7851,50.7851,3825.0
2015-11-16 10:30:00,57.08,57.11,57.0,57.03,4400.0,50.6785,50.7052,50.6075,50.6341,4400.0
2015-11-16 10:40:00,57.04,57.08,57.0,57.01,5100.0,50.643,50.6785,50.6075,50.6164,5100.0
2015-11-16 10:50:00,57.01,57.06,57.0,57.0,6500.0,50.6164,50.6608,50.6075,50.6075,6500.0
2015-11-16 11:00:00,57.01,57.05,57.0,57.01,6750.0,50.6164,50.6519,50.6075,50.6164,6750.0
2015-11-16 11:10:00,57.0,57.06,56.97,57.0,3584.0,50.6075,50.6608,50.5809,50.6075,3584.0
2015-11-16 11:20:00,57.02,57.04,56.91,56.92,8550.0,50.6253,50.643,50.5276,50.5365,8550.0
2015-11-16 11:30:00,56.95,57.04,56.95,57.0,4282.0,50.5631,50.643,50.5631,50.6075,4282.0
2015-11-16 11:40:00,57.0,57.09,56.99,57.06,5512.0,50.6075,50.6874,50.5986,50.6608,5512.0
2015-11-16 11:50:00,57.08,57.16,57.04,57.09,3073.0,50.6785,50.7496,50.643,50.6874,3073.0
2015-11-16 12:00:00,57.09,57.17,57.09,57.16,2100.0,50.6874,50.7584,50.6874,50.7496,2100.0
2015-11-16 12:10:00,57.18,57.19,57.08,57.13,18494.0,50.7673,50.7762,50.6785,50.7229,18494.0
2015-11-16 12:20:00,57.15,57.16,57.07,57.08,3900.0,50.7407,50.7496,50.6697,50.6785,3900.0
2015-11-16 12:30:00,57.09,57.21,57.08,57.18,3167.0,50.6874,50.794,50.6785,50.7673,3167.0
2015-11-16 12:40:00,57.22,57.22,57.12,57.14,2150.0,50.8028,50.8028,50.714,50.7318,2150.0
2015-11-16 12:50:00,57.08,57.17,57.08,57.17,3954.0,50.6785,50.7584,50.6785,50.7584,3954.0
2015-11-16 13:00:00,57.19,57.25,57.19,57.25,2400.0,50.7762,50.8295,50.7762,50.8295,2400.0
2015-11-16 13:10:00,57.26,57.27,57.21,57.22,2500.0,50.8383,50.8472,50.794,50.8028,2500.0
2015-11-16 13:20:00,57.21,57.23,57.09,57.09,1700.0,50.794,50.8117,50.6874,50.6874,1700.0
2015-11-16 13:30:00,57.12,57.17,57.1,57.1,3245.0,50.714,50.7584,50.6963,50.6963,3245.0
2015-11-16 13:40:00,57.1,57.11,57.05,57.1,2087.0,50.6963,50.7052,50.6519,50.6963,2087.0
2015-11-16 13:50:00,57.1,57.22,57.1,57.19,3446.0,50.6963,50.8028,50.6963,50.7762,3446.0
2015-11-16 14:00:00,57.22,57.25,57.16,57.16,1200.0,50.8028,50.8295,50.7496,50.7496,1200.0
2015-11-16 14:10:00,57.15,57.19,57.14,57.17,4821.0,50.7407,50.7762,50.7318,50.7584,4821.0
2015-11-16 14:20:00,57.2,57.23,57.18,57.18,13336.0,50.7851,50.8117,50.7673,50.7673,13336.0
2015-11-16 14:30:00,57.17,57.24,57.16,57.22,2851.0,50.7584,50.8206,50.7496,50.8028,2851.0
2015-11-16 14:40:00,57.23,57.3,57.2,57.27,5490.0,50.8117,50.8739,50.7851,50.8472,5490.0
2015-11-16 14:50:00,57.27,57.3,57.24,57.24,6776.0,50.8472,50.8739,50.8206,50.8206,6776.0
2015-11-16 15:00:00,57.25,57.3,57.24,57.28,9499.0,50.8295,50.8739,50.8206,50.8561,9499.0
2015-11-16 15:10:00,57.27,57.3,57.25,57.29,9138.0,50.8472,50.8739,50.8295,50.865,9138.0
2015-11-16 15:20:00,57.3,57.35,57.27,57.3,14061.0,50.8739,50.9183,50.8472,50.8739,14061.0
2015-11-16 15:30:00,57.31,57.38,57.31,57.34,12188.0,50.8827,50.9449,50.8827,50.9094,12188.0
2015-11-16 15:40:00,57.34,57.43,57.32,57.39,20027.0,50.9094,50.9893,50.8916,50.9538,20027.0
2015-11-16 15:50:00,57.38,57.45,57.33,57.44,73927.0,50.9449,51.007,50.9005,50.9982,73927.0
2015-11-17 09:30:00,57.16,57.66,57.1,57.21,100993.0,51.014,51.4602,50.9604,51.0586,100993.0
2015-11-17 09:40:00,57.32,57.48,57.28,57.48,6412.0,51.1568,51.2996,51.1211,51.2996,6412.0
2015-11-17 09:50:00,57.52,57.6,57.36,57.36,14325.0,51.3353,51.4067,51.1925,51.1925,14325.0
2015-11-17 10:00:00,57.34,57.38,57.2,57.3,3398.0,51.1746,51.2103,51.0497,51.1389,3398.0
2015-11-17 10:10:00,57.35,57.37,57.18,57.24,4700.0,51.1835,51.2014,51.0318,51.0854,4700.0
2015-11-17 10:20:00,57.24,57.38,57.23,57.38,3186.0,51.0854,51.2103,51.0764,51.2103,3186.0
2015-11-17 10:30:00,57.39,57.54,57.38,57.49,3750.0,51.2192,51.3531,51.2103,51.3085,3750.0
2015-11-17 10:40:00,57.46,57.55,57.41,57.55,3862.0,51.2817,51.362,51.2371,51.362,3862.0
2015-11-17 10:50:00,57.55,57.6,57.51,57.55,5170.0,51.362,51.4067,51.3263,51.362,5170.0
2015-11-17 11:00:00,57.55,57.58,57.52,57.58,6311.0,51.362,51.3888,51.3353,51.3888,6311.0
2015-11-17 11:10:00,57.59,57.6,57.51,57.53,7120.0,51.3977,51.4067,51.3263,51.3442,7120.0
2015-11-17 11:20:00,57.53,57.59,57.49,57.59,4799.0,51.3442,51.3977,51.3085,51.3977,4799.0
2015-11-17 11:30:00,57.6,57.63,57.57,57.58,2765.0,51.4067,51.4334,51.3799,51.3888,2765.0
2015-11-17 11:40:00,57.58,57.58,57.5,57.51,2707.0,51.3888,51.3888,51.3174,51.3263,2707.0
2015-11-17 11:50:00,57.5,57.58,57.5,57.58,3613.0,51.3174,51.3888,51.3174,51.3888,3613.0
2015-11-17 12:00:00,57.59,57.64,57.54,57.54,8401.0,51.3977,51.4424,51.3531,51.3531,8401.0
2015-11-17 12:10:00,57.56,57.6,57.55,57.58,5900.0,51.371,51.4067,51.362,51.3888,5900.0
2015-11-17 12:20:00,57.57,57.59,57.48,57.49,5270.0,51.3799,51.3977,51.2996,51.3085,5270.0
2015-11-17 12:30:00,57.5,57.5,57.31,57.33,2400.0,51.3174,51.3174,51.1478,51.1657,2400.0
2015-11-17 12:40:00,57.32,57.33,57.29,57.3,1905.0,51.1568,51.1657,51.13,51.1389,1905.0
2015-11-17 12:50:00,57.31,57.43,57.31,57.43,3300.0,51.1478,51.2549,51.1478,51.2549,3300.0
2015-11-17 13:00:00,57.44,57.44,57.37,57.41,4020.0,51.2639,51.2639,51.2014,51.2371,4020.0
2015-11-17 13:10:00,57.43,57.45,57.37,57.37,2883.0,51.2549,51.2728,51.2014,51.2014,2883.0
2015-11-17 13:20:00,57.34,57.34,57.25,57.28,4991.0,51.1746,51.1746,51.0943,51.1211,4991.0
2015-11-17 13:30:00,57.25,57.29,57.21,57.25,2300.0,51.0943,51.13,51.0586,51.0943,2300.0
2015-11-17 13:40:00,57.24,57.32,57.24,57.32,3739.0,51.0854,51.1568,51.0854,51.1568,3739.0
2015-11-17 13:50:00,57.34,57.41,57.34,57.41,3300.0,51.1746,51.2371,51.1746,51.2371,3300.0
2015-11-17 14:00:00,57.42,57.51,57.4,57.51,5956.0,51.246,51.3263,51.2282,51.3263,5956.0
2015-11-17 14:10:00,57.57,57.58,57.49,57.49,3119.0,51.3799,51.3888,51.3085,51.3085,3119.0
2015-11-17 14:20:00,57.5,57.5,57.39,57.39,6577.0,51.3174,51.3174,51.2192,51.2192,6577.0
2015-11-17 14:30:00,57.38,57.38,57.3,57.3,5678.0,51.2103,51.2103,51.1389,51.1389,5678.0
2015-11-17 14:40:00,57.32,57.35,57.27,57.32,8369.0,51.1568,51.1835,51.1121,51.1568,8369.0
2015-11-17 14:50:00,57.35,57.41,57.31,57.41,6433.0,51.1835,51.2371,51.1478,51.2371,6433.0
2015-11-17 15:00:00,57.4,57.5,57.36,57.43,19679.0,51.2282,51.3174,51.1925,51.2549,19679.0
2015-11-17 15:10:00,57.43,57.51,57.38,57.49,9809.0,51.2549,51.3263,51.2103,51.3085,9809.0
2015-11-17 15:20:00,57.5,57.64,57.49,57.64,12632.0,51.3174,51.4424,51.3085,51.4424,12632.0
2015-11-17 15:30:00,57.65,57.71,57.63,57.65,17138.0,51.4513,51.5048,51.4334,51.4513,17138.0
2015-11-17 15:40:00,57.66,57.74,57.63,57.63,19810.0,51.4602,51.5316,51.4334,51.4334,19810.0
2015-11-17 15:50:00,57.64,57.66,57.57,57.58,43076.0,51.4424,51.4602,51.3799,51.3888,43076.0
2015-11-18 09:30:00,57.7,57.71,57.42,57.42,12280.0,51.4959,51.5048,51.246,51.246,12280.0
2015-11-18 09:40:00,57.46,57.46,57.23,57.41,7014.0,51.2817,51.2817,51.0764,51.2371,7014.0
2015-11-18 09:50:00,57.43,57.46,57.36,57.4,4700.0,51.2549,51.2817,51.1925,51.2282,4700.0
2015-11-18 10:00:00,57.36,57.44,57.33,57.41,2870.0,51.1925,51.2639,51.1657,51.2371,2870.0
2015-11-18 10:10:00,57.38,57.38,57.09,57.13,3300.0,51.2103,51.2103,50.9515,50.9872,3300.0
2015-11-18 10:20:00,57.15,57.21,57.07,57.08,3527.0,51.005,51.0586,50.9336,50.9426,3527.0
2015-11-18 10:30:00,57.08,57.15,57.0,57.07,5480.0,50.9426,51.005,50.8712,50.9336,5480.0
2015-11-18 10:40:00,57.07,57.1,57.04,57.09,3600.0,50.9336,50.9604,50.9069,50.9515,3600.0
2015-11-18 10:50:00,57.1,57.15,57.06,57.15,3575.0,50.9604,51.005,50.9247,51.005,3575.0
2015-11-18 11:00:00,57.13,57.21,57.13,57.21,11749.0,50.9872,51.0586,50.9872,51.0586,11749.0
2015-11-18 11:10:00,57.21,57.31,57.16,57.29,9075.0,51.0586,51.1478,51.014,51.13,9075.0
2015-11-18 11:20:00,57.29,57.57,57.29,57.57,9466.0,51.13,51.3799,51.13,51.3799,9466.0
2015-11-18 11:30:00,57.57,57.79,57.57,57.75,10879.0,51.3799,51.5762,51.3799,51.5405,10879.0
2015-11-18 11:40:00,57.77,57.88,57.76,57.86,7541.0,51.5584,51.6566,51.5495,51.6387,7541.0
2015-11-18 11:50:00,57.88,57.99,57.84,57.91,14468.0,51.6566,51.7547,51.6209,51.6833,14468.0
2015-11-18 12:00:00,57.9,57.9,57.82,57.9,4128.0,51.6744,51.6744,51.603,51.6744,4128.0
2015-11-18 12:10:00,57.9,57.94,57.85,57.94,7590.0,51.6744,51.7101,51.6298,51.7101,7590.0
2015-11-18 12:20:00,57.94,58.1,57.94,58.1,14029.0,51.7101,51.8529,51.7101,51.8529,14029.0
2015-11-18 12:30:00,58.12,58.16,58.06,58.07,5600.0,51.8707,51.9064,51.8172,51.8261,5600.0
2015-11-18 12:40:00,58.06,58.06,57.94,57.97,3765.0,51.8172,51.8172,51.7101,51.7369,3765.0
2015-11-18 12:50:00,57.96,57.97,57.88,57.88,4440.0,51.728,51.7369,51.6566,51.6566,4440.0
2015-11-18 13:00:00,57.91,57.91,57.82,57.85,10575.0,51.6833,51.6833,51.603,51.6298,10575.0
2015-11-18 13:10:00,57.86,57.87,57.62,57.67,9033.0,51.6387,51.6476,51.4245,51.4691,9033.0
2015-11-18 13:20:00,57.66,57.75,57.66,57.72,3900.0,51.4602,51.5405,51.4602,51.5138,3900.0
2015-11-18 13:30:00,57.72,57.74,57.65,57.74,8786.0,51.5138,51.5316,51.4513,51.5316,8786.0
2015-11-18 13:40:00,57.74,57.75,57.62,57.62,4774.0,51.5316,51.5405,51.4245,51.4245,4774.0
2015-11-18 13:50:00,57.64,57.64,57.51,57.54,6306.0,51.4424,51.4424,51.3263,51.3531,6306.0
2015-11-18 14:00:00,57.5,57.65,57.49,57.61,5660.0,51.3174,51.4513,51.3085,51.4156,5660.0
2015-11-18 14:10:00,57.63,57.82,57.62,57.66,8100.0,51.4334,51.603,51.4245,51.4602,8100.0
2015-11-18 14:20:00,57.62,57.76,57.62,57.76,7375.0,51.4245,51.5495,51.4245,51.5495,7375.0
2015-11-18 14:30:00,57.77,57.81,57.68,57.73,17050.0,51.5584,51.5941,51.4781,51.5227,17050.0
2015-11-18 14:40:00,57.73,57.74,57.68,57.73,8420.0,51.5227,51.5316,51.4781,51.5227,8420.0
2015-11-18 14:50:00,57.72,57.89,57.72,57.89,6714.0,51.5138,51.6655,51.5138,51.6655,6714.0
2015-11-18 15:00:00,57.89,57.92,57.85,57.85,5204.0,51.6655,51.6923,51.6298,51.6298,5204.0
2015-11-18 15:10:00,57.85,57.94,57.84,57.93,3900.0,51.6298,51.7101,51.6209,51.7012,3900.0
2015-11-18 15:20:00,57.94,57.98,57.91,57.97,8606.0,51.7101,51.7458,51.6833,51.7369,8606.0
2015-11-18 15:30:00,57.97,57.98,57.9,57.95,17093.0,51.7369,51.7458,51.6744,51.719,17093.0
2015-11-18 15:40:00,57.95,58.12,57.95,58.09,27772.0,51.719,51.8707,51.719,51.844,27772.0
2015-11-18 15:50:00,58.1,58.19,58.09,58.14,47476.0,51.8529,51.9332,51.844,51.8886,47476.0
2015-11-19 09:30:00,58.13,58.34,57.77,57.98,20590.0,51.8797,52.0671,51.5584,51.7458,20590.0
2015-11-19 09:40:00,58.0,58.26,58.0,58.26,3607.0,51.7637,51.9957,51.7637,51.9957,3607.0
2015-11-19 09:50:00,58.27,58.33,58.1,58.1,6000.0,52.0046,52.0582,51.8529,51.8529,6000.0
2015-11-19 10:00:00,58.13,58.24,58.02,58.23,7442.0,51.8797,51.9778,51.7815,51.9689,7442.0
2015-11-19 10:10:00,58.29,58.3,58.17,58.19,3050.0,52.0225,52.0314,51.9154,51.9332,3050.0
2015-11-19 10:20:00,58.24,58.28,58.19,58.23,5059.0,51.9778,52.0135,51.9332,51.9689,5059.0
2015-11-19 10:30:00,58.23,58.26,58.16,58.21,3503.0,51.9689,51.9957,51.9064,51.9511,3503.0
2015-11-19 10:40:00,58.24,58.26,58.19,58.22,4356.0,51.9778,51.9957,51.9332,51.96,4356.0
2015-11-19 10:50:00,58.19,58.19,58.1,58.13,1500.0,51.9332,51.9332,51.8529,51.8797,1500.0
2015-11-19 11:00:00,58.12,58.19,58.08,58.15,4406.0,51.8707,51.9332,51.8351,51.8975,4406.0
2015-11-19 11:10:00,58.12,58.21,58.12,58.2,7300.0,51.8707,51.9511,51.8707,51.9421,7300.0
2015-11-19 11:20:00,58.2,58.22,58.13,58.18,2000.0,51.9421,51.96,51.8797,51.9243,2000.0
2015-11-19 11:30:00,58.16,58.19,58.11,58.13,6281.0,51.9064,51.9332,51.8618,51.8797,6281.0
2015-11-19 11:40:00,58.12,58.14,58.01,58.01,3770.0,51.8707,51.8886,51.7726,51.7726,3770.0
2015-11-19 11:50:00,58.01,58.02,57.97,58.01,4380.0,51.7726,51.7815,51.7369,51.7726,4380.0
2015-11-19 12:00:00,58.01,58.11,58.01,58.11,5456.0,51.7726,51.8618,51.7726,51.8618,5456.0
2015-11-19 12:10:00,58.11,58.23,58.11,58.16,7109.0,51.8618,51.9689,51.8618,51.9064,7109.0
2015-11-19 12:20:00,58.15,58.16,58.14,58.16,2611.0,51.8975,51.9064,51.8886,51.9064,2611.0
2015-11-19 12:30:00,58.13,58.13,57.99,58.05,5851.0,51.8797,51.8797,51.7547,51.8083,5851.0
2015-11-19 12:40:00,58.03,58.04,57.99,58.01,3903.0,51.7904,51.7994,51.7547,51.7726,3903.0
2015-11-19 12:50:00,58.01,58.06,58.0,58.04,7528.0,51.7726,51.8172,51.7637,51.7994,7528.0
2015-11-19 13:00:00,58.07,58.15,58.05,58.15,5026.0,51.8261,51.8975,51.8083,51.8975,5026.0
2015-11-19 13:10:00,58.17,58.22,58.17,58.19,3201.0,51.9154,51.96,51.9154,51.9332,3201.0
2015-11-19 13:20:00,58.21,58.22,58.18,58.18,3609.0,51.9511,51.96,51.9243,51.9243,3609.0
2015-11-19 13:30:00,58.17,58.17,58.05,58.09,5164.0,51.9154,51.9154,51.8083,51.844,5164.0
2015-11-19 13:40:00,58.09,58.13,58.08,58.08,4918.0,51.844,51.8797,51.8351,51.8351,4918.0
2015-11-19 13:50:00,58.09,58.1,58.07,58.09,11786.0,51.844,51.8529,51.8261,51.844,11786.0
2015-11-19 14:00:00,58.09,58.16,58.08,58.15,9924.0,51.844,51.9064,51.8351,51.8975,9924.0
2015-11-19 14:10:00,58.13,58.16,58.11,58.16,7175.0,51.8797,51.9064,51.8618,51.9064,7175.0
2015-11-19 14:20:00,58.13,58.15,58.11,58.15,7400.0,51.8797,51.8975,51.8618,51.8975,7400.0
2015-11-19 14:30:00,58.14,58.16,58.1,58.1,7703.0,51.8886,51.9064,51.8529,51.8529,7703.0
2015-11-19 14:40:00,58.11,58.14,58.07,58.12,17186.0,51.8618,51.8886,51.8261,51.8707,17186.0
2015-11-19 14:50:00,58.12,58.12,58.02,58.04,8285.0,51.8707,51.8707,51.7815,51.7994,8285.0
2015-11-19 15:00:00,58.01,58.07,58.01,58.07,9200.0,51.7726,51.8261,51.7726,51.8261,9200.0
2015-11-19 15:10:00,58.08,58.13,58.04,58.13,22284.0,51.8351,51.8797,51.7994,51.8797,22284.0
2015-11-19 15:20:00,58.13,58.18,58.11,58.15,8465.0,51.8797,51.9243,51.8618,51.8975,8465.0
2015-11-19 15:30:00,58.17,58.2,58.1,58.14,10246.0,51.9154,51.9421,51.8529,51.8886,10246.0
2015-11-19 15:40:00,58.14,58.21,58.11,58.16,21205.0,51.8886,51.9511,51.8618,51.9064,21205.0
2015-11-19 15:50:00,58.17,58.26,58.14,58.23,50140.0,51.9154,51.9957,51.8886,51.9689,50140.0
2015-11-20 09:30:00,58.4,58.65,58.4,58.65,15353.0,52.1206,52.3438,52.1206,52.3438,15353.0
2015-11-20 09:40:00,58.68,58.7,58.45,58.45,4989.0,52.3705,52.3884,52.1653,52.1653,4989.0
2015-11-20 09:50:00,58.47,58.7,58.46,58.65,6313.0,52.1831,52.3884,52.1742,52.3438,6313.0
2015-11-20 10:00:00,58.69,58.69,58.47,58.6,5402.0,52.3795,52.3795,52.1831,52.2991,5402.0
2015-11-20 10:10:00,58.62,58.88,58.62,58.88,5301.0,52.317,52.549,52.317,52.549,5301.0
2015-11-20 10:20:00,58.87,58.9,58.83,58.86,8384.0,52.5401,52.5669,52.5044,52.5312,8384.0
2015-11-20 10:30:00,58.87,58.97,58.87,58.96,4374.0,52.5401,52.6294,52.5401,52.6204,4374.0
2015-11-20 10:40:00,58.94,58.98,58.86,58.98,5450.0,52.6026,52.6383,52.5312,52.6383,5450.0
2015-11-20 10:50:00,58.99,59.02,58.95,59.0,10375.0,52.6472,52.674,52.6115,52.6561,10375.0
2015-11-20 11:00:00,59.02,59.03,58.98,59.0,5434.0,52.674,52.6829,52.6383,52.6561,5434.0
2015-11-20 11:10:00,59.0,59.12,58.99,59.1,5600.0,52.6561,52.7632,52.6472,52.7454,5600.0
2015-11-20 11:20:00,59.15,59.17,59.1,59.13,4711.0,52.79,52.8078,52.7454,52.7722,4711.0
2015-11-20 11:30:00,59.11,59.11,58.96,59.02,7144.0,52.7543,52.7543,52.6204,52.674,7144.0
2015-11-20 11:40:00,59.02,59.03,58.99,58.99,6759.0,52.674,52.6829,52.6472,52.6472,6759.0
2015-11-20 11:50:00,58.99,59.02,58.97,59.0,7509.0,52.6472,52.674,52.6294,52.6561,7509.0
2015-11-20 12:00:00,59.0,59.0,58.94,58.97,62081.0,52.6561,52.6561,52.6026,52.6294,62081.0
2015-11-20 12:10:00,58.97,59.04,58.95,59.02,10267.0,52.6294,52.6918,52.6115,52.674,10267.0
2015-11-20 12:20:00,59.02,59.03,59.0,59.01,2404.0,52.674,52.6829,52.6561,52.6651,2404.0
2015-11-20 12:30:00,59.04,59.04,58.98,59.0,1907.0,52.6918,52.6918,52.6383,52.6561,1907.0
2015-11-20 12:40:00,58.98,59.05,58.98,59.01,3700.0,52.6383,52.7008,52.6383,52.6651,3700.0
2015-11-20 12:50:00,59.03,59.05,59.01,59.05,2138.0,52.6829,52.7008,52.6651,52.7008,2138.0
2015-11-20 13:00:00,59.04,59.04,59.0,59.02,4310.0,52.6918,52.6918,52.6561,52.674,4310.0
2015-11-20 13:10:00,59.0,59.02,58.96,59.02,6262.0,52.6561,52.674,52.6204,52.674,6262.0
2015-11-20 13:20:00,59.03,59.03,58.99,59.0,4530.0,52.6829,52.6829,52.6472,52.6561,4530.0
2015-11-20 13:30:00,59.0,59.01,58.94,58.98,8569.0,52.6561,52.6651,52.6026,52.6383,8569.0
2015-11-20 13:40:00,58.98,59.01,58.97,59.01,4750.0,52.6383,52.6651,52.6294,52.6651,4750.0
2015-11-20 13:50:00,59.01,59.06,58.99,59.0,4248.0,52.6651,52.7097,52.6472,52.6561,4248.0
2015-11-20 14:00:00,59.01,59.05,58.99,59.05,2945.0,52.6651,52.7008,52.6472,52.7008,2945.0
2015-11-20 14:10:00,59.06,59.08,59.03,59.04,4104.0,52.7097,52.7275,52.6829,52.6918,4104.0
2015-11-20 14:20:00,59.08,59.08,59.03,59.06,6262.0,52.7275,52.7275,52.6829,52.7097,6262.0
2015-11-20 14:30:00,59.06,59.09,59.04,59.06,10380.0,52.7097,52.7365,52.6918,52.7097,10380.0
2015-11-20 14:40:00,59.07,59.08,59.0,59.02,14141.0,52.7186,52.7275,52.6561,52.674,14141.0
2015-11-20 14:50:00,59.02,59.02,58.99,59.0,9819.0,52.674,52.674,52.6472,52.6561,9819.0
2015-11-20 15:00:00,59.0,59.03,58.99,59.0,14322.0,52.6561,52.6829,52.6472,52.6561,14322.0
2015-11-20 15:10:00,59.01,59.03,58.99,59.01,9960.0,52.6651,52.6829,52.6472,52.6651,9960.0
2015-11-20 15:20:00,59.01,59.06,59.01,59.05,9209.0,52.6651,52.7097,52.6651,52.7008,9209.0
2015-11-20 15:30:00,59.05,59.13,59.04,59.11,9969.0,52.7008,52.7722,52.6918,52.7543,9969.0
2015-11-20 15:40:00,59.11,59.16,59.11,59.11,17156.0,52.7543,52.7989,52.7543,52.7543,17156.0
2015-11-20 15:50:00,59.12,59.15,59.05,59.11,32417.0,52.7632,52.79,52.7008,52.7543,32417.0
2015-11-23 09:30:00,58.74,58.74,58.19,58.28,38369.0,52.4241,52.4241,51.9332,52.0135,38369.0
2015-11-23 09:40:00,58.35,58.58,58.29,58.57,18190.0,52.076,52.2813,52.0225,52.2724,18190.0
2015-11-23 09:50:00,58.6,58.67,58.46,58.54,9710.0,52.2991,52.3616,52.1742,52.2456,9710.0
2015-11-23 10:00:00,58.48,58.56,58.37,58.55,10246.0,52.192,52.2634,52.0939,52.2545,10246.0
2015-11-23 10:10:00,58.55,58.6,58.43,58.59,10875.0,52.2545,52.2991,52.1474,52.2902,10875.0
2015-11-23 10:20:00,58.57,58.59,58.37,58.38,5908.0,52.2724,52.2902,52.0939,52.1028,5908.0
2015-11-23 10:30:00,58.37,58.39,58.26,58.3,6521.0,52.0939,52.1117,51.9957,52.0314,6521.0
2015-11-23 10:40:00,58.3,58.4,58.21,58.4,7400.0,52.0314,52.1206,51.9511,52.1206,7400.0
2015-11-23 10:50:00,58.36,58.37,58.29,58.29,2400.0,52.0849,52.0939,52.0225,52.0225,2400.0
2015-11-23 11:00:00,58.31,58.39,58.28,58.31,6300.0,52.0403,52.1117,52.0135,52.0403,6300.0
2015-11-23 11:10:00,58.3,58.32,58.27,58.28,7450.0,52.0314,52.0492,52.0046,52.0135,7450.0
2015-11-23 11:20:00,58.28,58.32,58.27,58.28,7434.0,52.0135,52.0492,52.0046,52.0135,7434.0
2015-11-23 11:30:00,58.3,58.41,58.27,58.41,7359.0,52.0314,52.1296,52.0046,52.1296,7359.0
2015-11-23 11:40:00,58.4,58.53,58.36,58.49,4535.0,52.1206,52.2367,52.0849,52.201,4535.0
2015-11-23 11:50:00,58.52,58.52,58.32,58.34,6671.0,52.2277,52.2277,52.0492,52.0671,6671.0
2015-11-23 12:00:00,58.36,58.41,58.32,58.32,4100.0,52.0849,52.1296,52.0492,52.0492,4100.0
2015-11-23 12:10:00,58.35,58.35,58.26,58.33,6987.0,52.076,52.076,51.9957,52.0582,6987.0
2015-11-23 12:20:00,58.33,58.4,58.33,58.4,6102.0,52.0582,52.1206,52.0582,52.1206,6102.0
2015-11-23 12:30:00,58.4,58.43,58.39,58.41,3849.0,52.1206,52.1474,52.1117,52.1296,3849.0
2015-11-23 12:40:00,58.41,58.41,58.31,58.35,16224.0,52.1296,52.1296,52.0403,52.076,16224.0
2015-11-23 12:50:00,58.34,58.35,58.33,58.34,7670.0,52.0671,52.076,52.0582,52.0671,7670.0
2015-11-23 13:00:00,58.34,58.38,58.34,58.38,9100.0,52.0671,52.1028,52.0671,52.1028,9100.0
2015-11-23 13:10:00,58.38,58.39,58.33,58.33,7618.0,52.1028,52.1117,52.0582,52.0582,7618.0
2015-11-23 13:20:00,58.34,58.37,58.34,58.34,7600.0,52.0671,52.0939,52.0671,52.0671,7600.0
2015-11-23 13:30:00,58.34,58.37,58.33,58.36,6564.0,52.0671,52.0939,52.0582,52.0849,6564.0
2015-11-23 13:40:00,58.36,58.37,58.34,58.34,8226.0,52.0849,52.0939,52.0671,52.0671,8226.0
2015-11-23 13:50:00,58.34,58.35,58.33,58.34,6772.0,52.0671,52.076,52.0582,52.0671,6772.0
2015-11-23 14:00:00,58.34,58.35,58.3,58.33,17603.0,52.0671,52.076,52.0314,52.0582,17603.0
2015-11-23 14:10:00,58.33,58.35,58.28,58.3,36124.0,52.0582,52.076,52.0135,52.0314,36124.0
2015-11-23 14:20:00,58.3,58.3,58.19,58.21,6485.0,52.0314,52.0314,51.9332,51.9511,6485.0
2015-11-23 14:30:00,58.21,58.3,58.21,58.3,19333.0,51.9511,52.0314,51.9511,52.0314,19333.0
2015-11-23 14:40:00,58.31,58.41,58.31,58.37,10922.0,52.0403,52.1296,52.0403,52.0939,10922.0
2015-11-23 14:50:00,58.38,58.47,58.37,58.44,7530.0,52.1028,52.1831,52.0939,52.1563,7530.0
2015-11-23 15:00:00,58.44,58.45,58.4,58.41,12608.0,52.1563,52.1653,52.1206,52.1296,12608.0
2015-11-23 15:10:00,58.42,58.43,58.34,58.34,17739.0,52.1385,52.1474,52.0671,52.0671,17739.0
2015-11-23 15:20:00,58.35,58.41,58.34,58.36,17599.0,52.076,52.1296,52.0671,52.0849,17599.0
2015-11-23 15:30:00,58.36,58.4,58.33,58.35,13322.0,52.0849,52.1206,52.0582,52.076,13322.0
2015-11-23 15:40:00,58.34,58.36,58.29,58.34,23478.0,52.0671,52.0849,52.0225,52.0671,23478.0
2015-11-23 15:50:00,58.34,58.46,58.32,58.46,99963.0,52.0671,52.1742,52.0492,52.1742,99963.0
2015-11-24 09:30:00,58.23,58.45,58.15,58.2,18408.0,51.9689,52.1653,51.8975,51.9421,18408.0
2015-11-24 09:40:00,58.22,58.37,58.18,58.34,8782.0,51.96,52.0939,51.9243,52.0671,8782.0
2015-11-24 09:50:00,58.36,58.4,58.3,58.4,7430.0,52.0849,52.1206,52.0314,52.1206,7430.0
2015-11-24 10:00:00,58.38,58.45,58.29,58.39,42231.0,52.1028,52.1653,52.0225,52.1117,42231.0
2015-11-24 10:10:00,58.38,58.45,58.29,58.39,18721.0,52.1028,52.1653,52.0225,52.1117,18721.0
2015-11-24 10:20:00,58.39,58.52,58.33,58.47,16424.0,52.1117,52.2277,52.0582,52.1831,16424.0
2015-11-24 10:30:00,58.46,58.49,58.32,58.43,17108.0,52.1742,52.201,52.0492,52.1474,17108.0
2015-11-24 10:40:00,58.38,58.49,58.38,58.47,15690.0,52.1028,52.201,52.1028,52.1831,15690.0
2015-11-24 10:50:00,58.46,58.51,58.43,58.5,18775.0,52.1742,52.2188,52.1474,52.2099,18775.0
2015-11-24 11:00:00,58.5,58.58,58.43,58.56,20466.0,52.2099,52.2813,52.1474,52.2634,20466.0
2015-11-24 11:10:00,58.57,58.65,58.56,58.61,18700.0,52.2724,52.3438,52.2634,52.3081,18700.0
2015-11-24 11:20:00,58.61,58.62,58.54,58.58,12060.0,52.3081,52.317,52.2456,52.2813,12060.0
2015-11-24 11:30:00,58.58,58.7,58.58,58.59,10482.0,52.2813,52.3884,52.2813,52.2902,10482.0
2015-11-24 11:40:00,58.59,58.66,58.55,58.6,10977.0,52.2902,52.3527,52.2545,52.2991,10977.0
2015-11-24 11:50:00,58.63,58.77,58.62,58.72,10535.0,52.3259,52.4509,52.317,52.4062,10535.0
2015-11-24 12:00:00,58.7,58.7,58.62,58.63,3926.0,52.3884,52.3884,52.317,52.3259,3926.0
2015-11-24 12:10:00,58.61,58.66,58.57,58.57,5952.0,52.3081,52.3527,52.2724,52.2724,5952.0
2015-11-24 12:20:00,58.56,58.73,58.56,58.69,11284.0,52.2634,52.4152,52.2634,52.3795,11284.0
2015-11-24 12:30:00,58.71,58.72,58.67,58.69,4528.0,52.3973,52.4062,52.3616,52.3795,4528.0
2015-11-24 12:40:00,58.67,58.7,58.63,58.65,5859.0,52.3616,52.3884,52.3259,52.3438,5859.0
2015-11-24 12:50:00,58.65,58.69,58.63,58.68,5092.0,52.3438,52.3795,52.3259,52.3705,5092.0
2015-11-24 13:00:00,58.69,58.87,58.69,58.84,7897.0,52.3795,52.5401,52.3795,52.5133,7897.0
2015-11-24 13:10:00,58.86,58.88,58.77,58.81,5981.0,52.5312,52.549,52.4509,52.4866,5981.0
2015-11-24 13:20:00,58.83,58.93,58.82,58.86,6198.0,52.5044,52.5937,52.4955,52.5312,6198.0
2015-11-24 13:30:00,58.88,58.91,58.81,58.87,4699.0,52.549,52.5758,52.4866,52.5401,4699.0
2015-11-24 13:40:00,58.89,58.97,58.88,58.93,26800.0,52.558,52.6294,52.549,52.5937,26800.0
2015-11-24 13:50:00,58.91,59.03,58.91,59.02,13187.0,52.5758,52.6829,52.5758,52.674,13187.0
2015-11-24 14:00:00,59.01,59.06,58.99,59.0,6395.0,52.6651,52.7097,52.6472,52.6561,6395.0
2015-11-24 14:10:00,59.0,59.12,58.93,59.12,37483.0,52.6561,52.7632,52.5937,52.7632,37483.0
2015-11-24 14:20:00,59.12,59.25,59.11,59.17,12824.0,52.7632,52.8792,52.7543,52.8078,12824.0
2015-11-24 14:30:00,59.12,59.16,59.08,59.16,8428.0,52.7632,52.7989,52.7275,52.7989,8428.0
2015-11-24 14:40:00,59.13,59.19,59.08,59.12,6954.0,52.7722,52.8257,52.7275,52.7632,6954.0
2015-11-24 14:50:00,59.12,59.2,59.12,59.2,11120.0,52.7632,52.8346,52.7632,52.8346,11120.0
2015-11-24 15:00:00,59.17,59.19,59.12,59.15,8276.0,52.8078,52.8257,52.7632,52.79,8276.0
2015-11-24 15:10:00,59.14,59.24,59.14,59.2,9874.0,52.7811,52.8703,52.7811,52.8346,9874.0
2015-11-24 15:20:00,59.19,59.23,59.03,59.05,14197.0,52.8257,52.8614,52.6829,52.7008,14197.0
2015-11-24 15:30:00,59.05,59.47,58.26,59.37,499868.0,52.7008,53.0756,51.9957,52.9863,499868.0
2015-11-24 15:40:00,59.36,59.47,59.01,59.08,127841.0,52.9774,53.0756,52.6651,52.7275,127841.0
2015-11-24 15:50:00,59.08,59.32,59.07,59.11,107855.0,52.7275,52.9417,52.7186,52.7543,107855.0
2015-11-25 09:30:00,59.1,59.3,58.81,59.13,18279.0,52.7454,52.9239,52.4866,52.7722,18279.0
2015-11-25 09:40:00,59.09,59.28,59.0,59.24,5300.0,52.7365,52.906,52.6561,52.8703,5300.0
2015-11-25 09:50:00,59.24,59.41,59.19,59.41,4010.0,52.8703,53.022,52.8257,53.022,4010.0
2015-11-25 10:00:00,59.38,59.47,59.37,59.44,10322.0,52.9953,53.0756,52.9863,53.0488,10322.0
2015-11-25 10:10:00,59.45,59.77,59.43,59.76,27642.0,53.0577,53.3433,53.0399,53.3344,27642.0
2015-11-25 10:20:00,59.79,59.8,59.62,59.62,6372.0,53.3612,53.3701,53.2095,53.2095,6372.0
2015-11-25 10:30:00,59.64,59.79,59.6,59.65,4300.0,53.2273,53.3612,53.1916,53.2362,4300.0
2015-11-25 10:40:00,59.59,59.7,59.59,59.7,6450.0,53.1827,53.2809,53.1827,53.2809,6450.0
2015-11-25 10:50:00,59.69,59.73,59.68,59.71,5543.0,53.2719,53.3076,53.263,53.2898,5543.0
2015-11-25 11:00:00,59.69,59.72,59.64,59.64,10026.0,53.2719,53.2987,53.2273,53.2273,10026.0
2015-11-25 11:10:00,59.63,59.67,59.54,59.62,13631.0,53.2184,53.2541,53.1381,53.2095,13631.0
2015-11-25 11:20:00,59.62,59.64,59.45,59.46,5550.0,53.2095,53.2273,53.0577,53.0667,5550.0
2015-11-25 11:30:00,59.46,59.7,59.45,59.63,12310.0,53.0667,53.2809,53.0577,53.2184,12310.0
2015-11-25 11:40:00,59.63,59.63,59.5,59.51,4187.0,53.2184,53.2184,53.1024,53.1113,4187.0
2015-11-25 11:50:00,59.53,59.54,59.47,59.49,4300.0,53.1291,53.1381,53.0756,53.0934,4300.0
2015-11-25 12:00:00,59.49,59.58,59.47,59.56,7371.0,53.0934,53.1738,53.0756,53.1559,7371.0
2015-11-25 12:10:00,59.56,59.7,59.55,59.7,4594.0,53.1559,53.2809,53.147,53.2809,4594.0
2015-11-25 12:20:00,59.64,59.69,59.59,59.66,10425.0,53.2273,53.2719,53.1827,53.2452,10425.0
2015-11-25 12:30:00,59.67,59.69,59.64,59.65,8688.0,53.2541,53.2719,53.2273,53.2362,8688.0
2015-11-25 12:40:00,59.65,59.7,59.64,59.68,6500.0,53.2362,53.2809,53.2273,53.263,6500.0
2015-11-25 12:50:00,59.67,59.76,59.67,59.72,7743.0,53.2541,53.3344,53.2541,53.2987,7743.0
2015-11-25 13:00:00,59.69,59.7,59.67,59.69,5823.0,53.2719,53.2809,53.2541,53.2719,5823.0
2015-11-25 13:10:00,59.69,59.69,59.63,59.64,4153.0,53.2719,53.2719,53.2184,53.2273,4153.0
2015-11-25 13:20:00,59.64,59.68,59.61,59.66,7646.0,53.2273,53.263,53.2005,53.2452,7646.0
2015-11-25 13:30:00,59.66,59.68,59.59,59.59,5620.0,53.2452,53.263,53.1827,53.1827,5620.0
2015-11-25 13:40:00,59.58,59.58,59.5,59.51,5901.0,53.1738,53.1738,53.1024,53.1113,5901.0
2015-11-25 13:50:00,59.53,59.62,59.53,59.62,5680.0,53.1291,53.2095,53.1291,53.2095,5680.0
2015-11-25 14:00:00,59.63,59.66,59.59,59.66,4585.0,53.2184,53.2452,53.1827,53.2452,4585.0
2015-11-25 14:10:00,59.62,59.65,59.62,59.63,2167.0,53.2095,53.2362,53.2095,53.2184,2167.0
2015-11-25 14:20:00,59.64,59.71,59.58,59.7,13773.0,53.2273,53.2898,53.1738,53.2809,13773.0
2015-11-25 14:30:00,59.7,59.72,59.66,59.69,6732.0,53.2809,53.2987,53.2452,53.2719,6732.0
2015-11-25 14:40:00,59.69,59.71,59.59,59.64,15800.0,53.2719,53.2898,53.1827,53.2273,15800.0
2015-11-25 14:50:00,59.66,59.66,59.62,59.66,5877.0,53.2452,53.2452,53.2095,53.2452,5877.0
2015-11-25 15:00:00,59.67,59.67,59.62,59.62,11869.0,53.2541,53.2541,53.2095,53.2095,11869.0
2015-11-25 15:10:00,59.62,59.62,59.5,59.6,12066.0,53.2095,53.2095,53.1024,53.1916,12066.0
2015-11-25 15:20:00,59.6,59.63,59.57,59.58,7445.0,53.1916,53.2184,53.1648,53.1738,7445.0
2015-11-25 15:30:00,59.58,59.6,59.54,59.59,9163.0,53.1738,53.1916,53.1381,53.1827,9163.0
2015-11-25 15:40:00,59.59,59.64,59.51,59.53,17522.0,53.1827,53.2273,53.1113,53.1291,17522.0
2015-11-25 15:50:00,59.53,59.56,59.5,59.54,31523.0,53.1291,53.1559,53.1024,53.1381,31523.0
2015-11-27 09:30:00,59.65,59.78,59.57,59.59,8543.0,53.2362,53.3523,53.1648,53.1827,8543.0
2015-11-27 09:40:00,59.65,59.69,59.57,59.66,5027.0,53.2362,53.2719,53.1648,53.2452,5027.0
2015-11-27 09:50:00,59.69,59.71,59.59,59.63,5357.0,53.2719,53.2898,53.1827,53.2184,5357.0
2015-11-27 10:00:00,59.61,59.7,59.54,59.7,12600.0,53.2005,53.2809,53.1381,53.2809,12600.0
2015-11-27 10:10:00,59.71,59.84,59.64,59.77,6495.0,53.2898,53.4058,53.2273,53.3433,6495.0
2015-11-27 10:20:00,59.79,59.88,59.72,59.84,9692.0,53.3612,53.4415,53.2987,53.4058,9692.0
2015-11-27 10:30:00,59.87,59.94,59.78,59.82,5900.0,53.4326,53.4951,53.3523,53.388,5900.0
2015-11-27 10:40:00,59.86,59.92,59.83,59.89,6050.0,53.4237,53.4772,53.3969,53.4504,6050.0
2015-11-27 10:50:00,59.9,59.9,59.83,59.89,6856.0,53.4594,53.4594,53.3969,53.4504,6856.0
2015-11-27 11:00:00,59.92,60.0,59.89,59.97,23425.0,53.4772,53.5486,53.4504,53.5218,23425.0
2015-11-27 11:10:00,59.94,59.95,59.88,59.93,4788.0,53.4951,53.504,53.4415,53.4861,4788.0
2015-11-27 11:20:00,59.92,59.94,59.84,59.84,6468.0,53.4772,53.4951,53.4058,53.4058,6468.0
2015-11-27 11:30:00,59.84,59.89,59.82,59.87,7407.0,53.4058,53.4504,53.388,53.4326,7407.0
2015-11-27 11:40:00,59.86,59.87,59.8,59.86,9750.0,53.4237,53.4326,53.3701,53.4237,9750.0
2015-11-27 11:50:00,59.86,59.9,59.83,59.9,8707.0,53.4237,53.4594,53.3969,53.4594,8707.0
2015-11-27 12:00:00,59.91,59.93,59.88,59.91,6632.0,53.4683,53.4861,53.4415,53.4683,6632.0
2015-11-27 12:10:00,59.9,59.96,59.9,59.95,9857.0,53.4594,53.5129,53.4594,53.504,9857.0
2015-11-27 12:20:00,59.95,60.11,59.93,60.05,34304.0,53.504,53.6468,53.4861,53.5932,34304.0
2015-11-27 12:30:00,60.05,60.07,60.0,60.03,5800.0,53.5932,53.6111,53.5486,53.5754,5800.0
2015-11-27 12:40:00,60.04,60.11,59.99,60.0,11295.0,53.5843,53.6468,53.5397,53.5486,11295.0
2015-11-27 12:50:00,60.01,60.04,59.96,60.02,25790.0,53.5575,53.5843,53.5129,53.5665,25790.0
2015-11-30 09:30:00,59.92,60.29,59.74,59.86,77456.0,53.4772,53.8074,53.3166,53.4237,77456.0
2015-11-30 09:40:00,59.91,59.95,59.67,59.77,10900.0,53.4683,53.504,53.2541,53.3433,10900.0
2015-11-30 09:50:00,59.75,60.1,59.75,59.86,9100.0,53.3255,53.6379,53.3255,53.4237,9100.0
2015-11-30 10:00:00,59.81,59.94,59.81,59.93,11077.0,53.379,53.4951,53.379,53.4861,11077.0
2015-11-30 10:10:00,59.91,59.91,59.65,59.77,11184.0,53.4683,53.4683,53.2362,53.3433,11184.0
2015-11-30 10:20:00,59.8,59.81,59.65,59.65,7615.0,53.3701,53.379,53.2362,53.2362,7615.0
2015-11-30 10:30:00,59.7,59.77,59.65,59.69,8148.0,53.2809,53.3433,53.2362,53.2719,8148.0
2015-11-30 10:40:00,59.69,59.71,59.6,59.67,6924.0,53.2719,53.2898,53.1916,53.2541,6924.0
2015-11-30 10:50:00,59.64,59.71,59.62,59.62,7406.0,53.2273,53.2898,53.2095,53.2095,7406.0
2015-11-30 11:00:00,59.63,59.68,59.59,59.62,6403.0,53.2184,53.263,53.1827,53.2095,6403.0
2015-11-30 11:10:00,59.6,59.65,59.55,59.56,10754.0,53.1916,53.2362,53.147,53.1559,10754.0
2015-11-30 11:20:00,59.56,59.63,59.52,59.53,9476.0,53.1559,53.2184,53.1202,53.1291,9476.0
2015-11-30 11:30:00,59.51,59.53,59.47,59.52,10145.0,53.1113,53.1291,53.0756,53.1202,10145.0
2015-11-30 11:40:00,59.49,59.57,59.49,59.56,8300.0,53.0934,53.1648,53.0934,53.1559,8300.0
2015-11-30 11:50:00,59.53,59.54,59.44,59.47,9797.0,53.1291,53.1381,53.0488,53.0756,9797.0
2015-11-30 12:00:00,59.47,59.48,59.41,59.48,10259.0,53.0756,53.0845,53.022,53.0845,10259.0
2015-11-30 12:10:00,59.47,59.56,59.46,59.56,13994.0,53.0756,53.1559,53.0667,53.1559,13994.0
2015-11-30 12:20:00,59.56,59.57,59.54,59.56,7195.0,53.1559,53.1648,53.1381,53.1559,7195.0
2015-11-30 12:30:00,59.57,59.57,59.54,59.56,15443.0,53.1648,53.1648,53.1381,53.1559,15443.0
2015-11-30 12:40:00,59.55,59.59,59.54,59.55,10937.0,53.147,53.1827,53.1381,53.147,10937.0
2015-11-30 12:50:00,59.55,59.58,59.54,59.57,11226.0,53.147,53.1738,53.1381,53.1648,11226.0
2015-11-30 13:00:00,59.56,59.66,59.54,59.65,8725.0,53.1559,53.2452,53.1381,53.2362,8725.0
2015-11-30 13:10:00,59.65,59.71,59.65,59.68,14321.0,53.2362,53.2898,53.2362,53.263,14321.0
2015-11-30 13:20:00,59.67,59.71,59.65,59.69,7116.0,53.2541,53.2898,53.2362,53.2719,7116.0
2015-11-30 13:30:00,59.69,59.69,59.54,59.58,8201.0,53.2719,53.2719,53.1381,53.1738,8201.0
2015-11-30 13:40:00,59.59,59.68,59.59,59.68,5217.0,53.1827,53.263,53.1827,53.263,5217.0
2015-11-30 13:50:00,59.7,59.79,59.7,59.74,8613.0,53.2809,53.3612,53.2809,53.3166,8613.0
2015-11-30 14:00:00,59.74,59.74,59.63,59.67,6865.0,53.3166,53.3166,53.2184,53.2541,6865.0
2015-11-30 14:10:00,59.66,59.8,59.66,59.76,17932.0,53.2452,53.3701,53.2452,53.3344,17932.0
2015-11-30 14:20:00,59.75,59.77,59.7,59.7,9485.0,53.3255,53.3433,53.2809,53.2809,9485.0
2015-11-30 14:30:00,59.68,59.71,59.67,59.7,17585.0,53.263,53.2898,53.2541,53.2809,17585.0
2015-11-30 14:40:00,59.69,59.73,59.56,59.57,13117.0,53.2719,53.3076,53.1559,53.1648,13117.0
2015-11-30 14:50:00,59.56,59.59,59.54,59.55,10312.0,53.1559,53.1827,53.1381,53.147,10312.0
2015-11-30 15:00:00,59.55,59.57,59.54,59.56,13353.0,53.147,53.1648,53.1381,53.1559,13353.0
2015-11-30 15:10:00,59.55,59.57,59.54,59.55,17374.0,53.147,53.1648,53.1381,53.147,17374.0
2015-11-30 15:20:00,59.56,59.56,59.53,59.56,16865.0,53.1559,53.1559,53.1291,53.1559,16865.0
2015-11-30 15:30:00,59.55,59.66,59.55,59.62,14638.0,53.147,53.2452,53.147,53.2095,14638.0
2015-11-30 15:40:00,59.62,59.65,59.54,59.65,33599.0,53.2095,53.2362,53.1381,53.2362,33599.0
2015-11-30 15:50:00,59.65,59.65,59.54,59.55,87840.0,53.2362,53.2362,53.1381,53.147,87840.0
2015-12-01 09:30:00,59.87,59.94,59.42,59.75,34673.0,53.4326,53.4951,53.031,53.3255,34673.0
2015-12-01 09:40:00,59.68,59.85,59.53,59.73,15298.0,53.263,53.4147,53.1291,53.3076,15298.0
2015-12-01 09:50:00,59.73,59.92,59.7,59.84,10474.0,53.3076,53.4772,53.2809,53.4058,10474.0
2015-12-01 10:00:00,59.81,59.83,59.47,59.49,11587.0,53.379,53.3969,53.0756,53.0934,11587.0
2015-12-01 10:10:00,59.48,59.69,59.42,59.48,57290.0,53.0845,53.2719,53.031,53.0845,57290.0
2015-12-01 10:20:00,59.5,59.55,59.4,59.44,8256.0,53.1024,53.147,53.0131,53.0488,8256.0
2015-12-01 10:30:00,59.44,59.54,59.35,59.53,15414.0,53.0488,53.1381,52.9685,53.1291,15414.0
2015-12-01 10:40:00,59.51,59.61,59.46,59.53,11914.0,53.1113,53.2005,53.0667,53.1291,11914.0
2015-12-01 10:50:00,59.55,59.55,59.46,59.47,10646.0,53.147,53.147,53.0667,53.0756,10646.0
2015-12-01 11:00:00,59.46,59.48,59.2,59.26,25822.0,53.0667,53.0845,52.8346,52.8882,25822.0
2015-12-01 11:10:00,59.21,59.22,59.06,59.06,14700.0,52.8435,52.8525,52.7097,52.7097,14700.0
2015-12-01 11:20:00,59.06,59.15,58.92,59.0,27257.0,52.7097,52.79,52.5847,52.6561,27257.0
2015-12-01 11:30:00,58.99,59.0,58.93,58.97,7550.0,52.6472,52.6561,52.5937,52.6294,7550.0
2015-12-01 11:40:00,58.96,59.01,58.96,59.0,8017.0,52.6204,52.6651,52.6204,52.6561,8017.0
2015-12-01 11:50:00,59.0,59.02,58.88,58.9,9476.0,52.6561,52.674,52.549,52.5669,9476.0
2015-12-01 12:00:00,58.97,59.22,58.96,59.16,22835.0,52.6294,52.8525,52.6204,52.7989,22835.0
2015-12-01 12:10:00,59.16,59.34,59.16,59.25,5500.0,52.7989,52.9596,52.7989,52.8792,5500.0
2015-12-01 12:20:00,59.25,59.39,59.25,59.26,4870.0,52.8792,53.0042,52.8792,52.8882,4870.0
2015-12-01 12:30:00,59.26,59.34,59.26,59.31,4000.0,52.8882,52.9596,52.8882,52.9328,4000.0
2015-12-01 12:40:00,59.34,59.55,59.34,59.43,8204.0,52.9596,53.147,52.9596,53.0399,8204.0
2015-12-01 12:50:00,59.43,59.49,59.43,59.49,5736.0,53.0399,53.0934,53.0399,53.0934,5736.0
2015-12-01 13:00:00,59.49,59.52,59.41,59.41,4601.0,53.0934,53.1202,53.022,53.022,4601.0
2015-12-01 13:10:00,59.44,59.45,59.28,59.35,7036.0,53.0488,53.0577,52.906,52.9685,7036.0
2015-12-01 13:20:00,59.37,59.38,59.31,59.35,9001.0,52.9863,52.9953,52.9328,52.9685,9001.0
2015-12-01 13:30:00,59.34,59.42,59.32,59.42,7050.0,52.9596,53.031,52.9417,53.031,7050.0
2015-12-01 13:40:00,59.47,59.49,59.39,59.49,11437.0,53.0756,53.0934,53.0042,53.0934,11437.0
2015-12-01 13:50:00,59.5,59.63,59.5,59.58,33100.0,53.1024,53.2184,53.1024,53.1738,33100.0
2015-12-01 14:00:00,59.58,59.65,59.54,59.59,35537.0,53.1738,53.2362,53.1381,53.1827,35537.0
2015-12-01 14:10:00,59.57,59.82,59.57,59.76,34425.0,53.1648,53.388,53.1648,53.3344,34425.0
2015-12-01 14:20:00,59.77,59.9,59.73,59.73,55956.0,53.3433,53.4594,53.3076,53.3076,55956.0
2015-12-01 14:30:00,59.73,59.76,59.64,59.64,7945.0,53.3076,53.3344,53.2273,53.2273,7945.0
2015-12-01 14:40:00,59.66,59.82,59.59,59.82,24057.0,53.2452,53.388,53.1827,53.388,24057.0
2015-12-01 14:50:00,59.83,59.9,59.76,59.81,16633.0,53.3969,53.4594,53.3344,53.379,16633.0
2015-12-01 15:00:00,59.84,59.88,59.81,59.85,16420.0,53.4058,53.4415,53.379,53.4147,16420.0
2015-12-01 15:10:00,59.83,59.96,59.83,59.91,13932.0,53.3969,53.5129,53.3969,53.4683,13932.0
2015-12-01 15:20:00,59.93,59.93,59.79,59.84,39578.0,53.4861,53.4861,53.3612,53.4058,39578.0
2015-12-01 15:30:00,59.82,59.89,59.79,59.8,22296.0,53.388,53.4504,53.3612,53.3701,22296.0
2015-12-01 15:40:00,59.8,59.88,59.74,59.75,29383.0,53.3701,53.4415,53.3166,53.3255,29383.0
2015-12-01 15:50:00,59.74,59.94,59.74,59.93,71967.0,53.3166,53.4951,53.3166,53.4861,71967.0
2015-12-02 09:30:00,59.7,59.7,59.01,59.41,36438.0,53.2809,53.2809,52.6651,53.022,36438.0
2015-12-02 09:40:00,59.4,59.47,59.31,59.43,5460.0,53.0131,53.0756,52.9328,53.0399,5460.0
2015-12-02 09:50:00,59.49,59.74,59.38,59.67,24100.0,53.0934,53.3166,52.9953,53.2541,24100.0
2015-12-02 10:00:00,59.72,59.73,59.61,59.65,19936.0,53.2987,53.3076,53.2005,53.2362,19936.0
2015-12-02 10:10:00,59.65,59.95,59.64,59.84,18628.0,53.2362,53.504,53.2273,53.4058,18628.0
2015-12-02 10:20:00,59.82,59.92,59.8,59.8,12597.0,53.388,53.4772,53.3701,53.3701,12597.0
2015-12-02 10:30:00,59.82,59.85,59.76,59.78,11076.0,53.388,53.4147,53.3344,53.3523,11076.0
2015-12-02 10:40:00,59.79,59.96,59.76,59.92,13920.0,53.3612,53.5129,53.3344,53.4772,13920.0
2015-12-02 10:50:00,59.93,59.98,59.81,59.86,11908.0,53.4861,53.5308,53.379,53.4237,11908.0
2015-12-02 11:00:00,59.85,59.88,59.74,59.8,11790.0,53.4147,53.4415,53.3166,53.3701,11790.0
2015-12-02 11:10:00,59.79,59.81,59.73,59.79,8240.0,53.3612,53.379,53.3076,53.3612,8240.0
2015-12-02 11:20:00,59.8,59.88,59.74,59.75,6000.0,53.3701,53.4415,53.3166,53.3255,6000.0
2015-12-02 11:30:00,59.78,59.78,59.67,59.72,12858.0,53.3523,53.3523,53.2541,53.2987,12858.0
2015-12-02 11:40:00,59.7,59.77,59.61,59.67,51429.0,53.2809,53.3433,53.2005,53.2541,51429.0
2015-12-02 11:50:00,59.67,59.67,59.59,59.6,6489.0,53.2541,53.2541,53.1827,53.1916,6489.0
2015-12-02 12:00:00,59.6,59.75,59.59,59.71,20907.0,53.1916,53.3255,53.1827,53.2898,20907.0
2015-12-02 12:10:00,59.71,59.73,59.63,59.68,9300.0,53.2898,53.3076,53.2184,53.263,9300.0
2015-12-02 12:20:00,59.68,59.72,59.64,59.71,13673.0,53.263,53.2987,53.2273,53.2898,13673.0
2015-12-02 12:30:00,59.72,59.81,59.67,59.8,6224.0,53.2987,53.379,53.2541,53.3701,6224.0
2015-12-02 12:40:00,59.81,59.81,59.72,59.75,10799.0,53.379,53.379,53.2987,53.3255,10799.0
2015-12-02 12:50:00,59.75,59.85,59.72,59.79,12896.0,53.3255,53.4147,53.2987,53.3612,12896.0
2015-12-02 13:00:00,59.78,59.83,59.75,59.77,12583.0,53.3523,53.3969,53.3255,53.3433,12583.0
2015-12-02 13:10:00,59.77,59.82,59.76,59.8,9105.0,53.3433,53.388,53.3344,53.3701,9105.0
2015-12-02 13:20:00,59.8,59.84,59.79,59.8,9000.0,53.3701,53.4058,53.3612,53.3701,9000.0
2015-12-02 13:30:00,59.74,59.79,59.73,59.76,11912.0,53.3166,53.3612,53.3076,53.3344,11912.0
2015-12-02 13:40:00,59.77,59.85,59.76,59.84,20375.0,53.3433,53.4147,53.3344,53.4058,20375.0
2015-12-02 13:50:00,59.83,59.9,59.8,59.82,24485.0,53.3969,53.4594,53.3701,53.388,24485.0
2015-12-02 14:00:00,59.81,59.88,59.62,59.68,42716.0,53.379,53.4415,53.2095,53.263,42716.0
2015-12-02 14:10:00,59.67,59.77,59.64,59.71,56837.0,53.2541,53.3433,53.2273,53.2898,56837.0
2015-12-02 14:20:00,59.71,59.76,59.57,59.66,29914.0,53.2898,53.3344,53.1648,53.2452,29914.0
2015-12-02 14:30:00,59.65,59.65,59.53,59.58,16014.0,53.2362,53.2362,53.1291,53.1738,16014.0
2015-12-02 14:40:00,59.58,59.61,59.54,59.58,23811.0,53.1738,53.2005,53.1381,53.1738,23811.0
2015-12-02 14:50:00,59.58,59.68,59.58,59.61,14194.0,53.1738,53.263,53.1738,53.2005,14194.0
2015-12-02 15:00:00,59.61,60.22,59.61,60.21,55864.0,53.2005,53.745,53.2005,53.736,55864.0
2015-12-02 15:10:00,60.21,60.35,59.9,59.91,37133.0,53.736,53.861,53.4594,53.4683,37133.0
2015-12-02 15:20:00,59.86,59.99,59.8,59.99,14391.0,53.4237,53.5397,53.3701,53.5397,14391.0
2015-12-02 15:30:00,59.96,59.98,59.87,59.91,24972.0,53.5129,53.5308,53.4326,53.4683,24972.0
2015-12-02 15:40:00,59.89,59.95,59.85,59.88,71103.0,53.4504,53.504,53.4147,53.4415,71103.0
2015-12-02 15:50:00,59.88,59.95,59.79,59.89,94884.0,53.4415,53.504,53.3612,53.4504,94884.0
2015-12-03 09:30:00,59.53,59.53,59.25,59.39,46676.0,53.1291,53.1291,52.8792,53.0042,46676.0
2015-12-03 09:40:00,59.32,59.44,59.23,59.32,20684.0,52.9417,53.0488,52.8614,52.9417,20684.0
2015-12-03 09:50:00,59.33,59.42,59.26,59.37,19289.0,52.9506,53.031,52.8882,52.9863,19289.0
2015-12-03 10:00:00,59.33,59.59,59.33,59.37,29682.0,52.9506,53.1827,52.9506,52.9863,29682.0
2015-12-03 10:10:00,59.37,59.4,59.24,59.36,36369.0,52.9863,53.0131,52.8703,52.9774,36369.0
2015-12-03 10:20:00,59.36,59.51,59.33,59.51,10900.0,52.9774,53.1113,52.9506,53.1113,10900.0
2015-12-03 10:30:00,59.49,59.64,59.48,59.64,19692.0,53.0934,53.2273,53.0845,53.2273,19692.0
2015-12-03 10:40:00,59.64,59.78,59.63,59.78,11156.0,53.2273,53.3523,53.2184,53.3523,11156.0
2015-12-03 10:50:00,59.79,59.87,59.77,59.86,18088.0,53.3612,53.4326,53.3433,53.4237,18088.0
2015-12-03 11:00:00,59.87,59.87,59.71,59.78,19159.0,53.4326,53.4326,53.2898,53.3523,19159.0
2015-12-03 11:10:00,59.77,59.92,59.77,59.92,7100.0,53.3433,53.4772,53.3433,53.4772,7100.0
2015-12-03 11:20:00,59.92,59.92,59.75,59.82,15417.0,53.4772,53.4772,53.3255,53.388,15417.0
2015-12-03 11:30:00,59.79,59.81,59.71,59.73,10582.0,53.3612,53.379,53.2898,53.3076,10582.0
2015-12-03 11:40:00,59.71,59.71,59.58,59.59,12682.0,53.2898,53.2898,53.1738,53.1827,12682.0
2015-12-03 11:50:00,59.58,59.69,59.58,59.69,8900.0,53.1738,53.2719,53.1738,53.2719,8900.0
2015-12-03 12:00:00,59.69,59.73,59.58,59.58,15999.0,53.2719,53.3076,53.1738,53.1738,15999.0
2015-12-03 12:10:00,59.58,59.58,59.46,59.47,6510.0,53.1738,53.1738,53.0667,53.0756,6510.0
2015-12-03 12:20:00,59.46,59.46,59.3,59.35,19175.0,53.0667,53.0667,52.9239,52.9685,19175.0
2015-12-03 12:30:00,59.35,59.55,59.35,59.53,24751.0,52.9685,53.147,52.9685,53.1291,24751.0
2015-12-03 12:40:00,59.53,59.59,59.52,59.54,11390.0,53.1291,53.1827,53.1202,53.1381,11390.0
2015-12-03 12:50:00,59.54,59.57,59.39,59.41,10921.0,53.1381,53.1648,53.0042,53.022,10921.0
2015-12-03 13:00:00,59.38,59.38,59.15,59.15,12901.0,52.9953,52.9953,52.79,52.79,12901.0
2015-12-03 13:10:00,59.15,59.26,59.09,59.15,31794.0,52.79,52.8882,52.7365,52.79,31794.0
2015-12-03 13:20:00,59.14,59.27,59.12,59.27,4300.0,52.7811,52.8971,52.7632,52.8971,4300.0
2015-12-03 13:30:00,59.29,59.29,59.08,59.09,10568.0,52.9149,52.9149,52.7275,52.7365,10568.0
2015-12-03 13:40:00,59.08,59.08,58.94,58.94,6560.0,52.7275,52.7275,52.6026,52.6026,6560.0
2015-12-03 13:50:00,58.92,58.93,58.68,58.68,9376.0,52.5847,52.5937,52.3705,52.3705,9376.0
2015-12-03 14:00:00,58.7,58.71,58.53,58.55,27068.0,52.3884,52.3973,52.2367,52.2545,27068.0
2015-12-03 14:10:00,58.56,58.63,58.51,58.53,17050.0,52.2634,52.3259,52.2188,52.2367,17050.0
2015-12-03 14:20:00,58.53,58.53,58.27,58.28,21338.0,52.2367,52.2367,52.0046,52.0135,21338.0
2015-12-03 14:30:00,58.24,58.28,58.2,58.22,17614.0,51.9778,52.0135,51.9421,51.96,17614.0
2015-12-03 14:40:00,58.19,58.27,58.1,58.27,19502.0,51.9332,52.0046,51.8529,52.0046,19502.0
2015-12-03 14:50:00,58.28,58.4,58.25,58.4,15785.0,52.0135,52.1206,51.9868,52.1206,15785.0
2015-12-03 15:00:00,58.4,58.42,58.35,58.36,21785.0,52.1206,52.1385,52.076,52.0849,21785.0
2015-12-03 15:10:00,58.34,58.42,58.33,58.38,24725.0,52.0671,52.1385,52.0582,52.1028,24725.0
2015-12-03 15:20:00,58.39,58.39,58.29,58.3,28746.0,52.1117,52.1117,52.0225,52.0314,28746.0
2015-12-03 15:30:00,58.29,58.4,58.19,58.39,27706.0,52.0225,52.1206,51.9332,52.1117,27706.0
2015-12-03 15:40:00,58.39,58.39,58.22,58.33,44835.0,52.1117,52.1117,51.96,52.0582,44835.0
2015-12-03 15:50:00,58.32,58.32,58.19,58.3,68270.0,52.0492,52.0492,51.9332,52.0314,68270.0
2015-12-04 09:30:00,58.26,58.35,58.07,58.35,31963.0,51.9957,52.076,51.8261,52.076,31963.0
2015-12-04 09:40:00,58.36,58.78,58.32,58.66,14068.0,52.0849,52.4598,52.0492,52.3527,14068.0
2015-12-04 09:50:00,58.63,58.63,58.31,58.4,9100.0,52.3259,52.3259,52.0403,52.1206,9100.0
2015-12-04 10:00:00,58.42,58.47,58.28,58.3,7760.0,52.1385,52.1831,52.0135,52.0314,7760.0
2015-12-04 10:10:00,58.31,58.58,58.31,58.57,12135.0,52.0403,52.2813,52.0403,52.2724,12135.0
2015-12-04 10:20:00,58.57,58.62,58.31,58.31,10869.0,52.2724,52.317,52.0403,52.0403,10869.0
2015-12-04 10:30:00,58.34,58.54,58.3,58.54,10346.0,52.0671,52.2456,52.0314,52.2456,10346.0
2015-12-04 10:40:00,58.55,58.55,58.34,58.34,8650.0,52.2545,52.2545,52.0671,52.0671,8650.0
2015-12-04 10:50:00,58.39,58.39,58.28,58.39,8967.0,52.1117,52.1117,52.0135,52.1117,8967.0
2015-12-04 11:00:00,58.37,58.37,58.12,58.12,23126.0,52.0939,52.0939,51.8707,51.8707,23126.0
2015-12-04 11:10:00,58.11,58.19,58.0,58.05,10501.0,51.8618,51.9332,51.7637,51.8083,10501.0
2015-12-04 11:20:00,58.04,58.07,57.97,58.0,10907.0,51.7994,51.8261,51.7369,51.7637,10907.0
2015-12-04 11:30:00,57.97,58.14,57.97,58.14,5624.0,51.7369,51.8886,51.7369,51.8886,5624.0
2015-12-04 11:40:00,58.15,58.15,58.04,58.04,8001.0,51.8975,51.8975,51.7994,51.7994,8001.0
2015-12-04 11:50:00,58.05,58.05,57.98,58.0,8540.0,51.8083,51.8083,51.7458,51.7637,8540.0
2015-12-04 12:00:00,58.01,58.01,57.87,57.88,12583.0,51.7726,51.7726,51.6476,51.6566,12583.0
2015-12-04 12:10:00,57.88,57.93,57.83,57.84,20308.0,51.6566,51.7012,51.6119,51.6209,20308.0
2015-12-04 12:20:00,57.85,57.92,57.84,57.84,8800.0,51.6298,51.6923,51.6209,51.6209,8800.0
2015-12-04 12:30:00,57.88,57.97,57.88,57.97,22018.0,51.6566,51.7369,51.6566,51.7369,22018.0
2015-12-04 12:40:00,58.0,58.02,57.96,57.99,14191.0,51.7637,51.7815,51.728,51.7547,14191.0
2015-12-04 12:50:00,58.0,58.01,57.95,57.97,20817.0,51.7637,51.7726,51.719,51.7369,20817.0
2015-12-04 13:00:00,57.98,58.0,57.92,57.95,19247.0,51.7458,51.7637,51.6923,51.719,19247.0
2015-12-04 13:10:00,57.95,57.96,57.91,57.94,21355.0,51.719,51.728,51.6833,51.7101,21355.0
2015-12-04 13:20:00,57.94,57.96,57.88,57.93,13610.0,51.7101,51.728,51.6566,51.7012,13610.0
2015-12-04 13:30:00,57.95,57.96,57.86,57.9,13679.0,51.719,51.728,51.6387,51.6744,13679.0
2015-12-04 13:40:00,57.89,57.95,57.87,57.91,12843.0,51.6655,51.719,51.6476,51.6833,12843.0
2015-12-04 13:50:00,57.92,57.95,57.83,57.84,13166.0,51.6923,51.719,51.6119,51.6209,13166.0
2015-12-04 14:00:00,57.84,57.97,57.84,57.92,13018.0,51.6209,51.7369,51.6209,51.6923,13018.0
2015-12-04 14:10:00,57.91,57.95,57.87,57.87,12344.0,51.6833,51.719,51.6476,51.6476,12344.0
2015-12-04 14:20:00,57.87,57.91,57.85,57.91,7790.0,51.6476,51.6833,51.6298,51.6833,7790.0
2015-12-04 14:30:00,57.91,57.92,57.87,57.9,13943.0,51.6833,51.6923,51.6476,51.6744,13943.0
2015-12-04 14:40:00,57.91,57.92,57.85,57.91,17995.0,51.6833,51.6923,51.6298,51.6833,17995.0
2015-12-04 14:50:00,57.91,57.92,57.85,57.9,21677.0,51.6833,51.6923,51.6298,51.6744,21677.0
2015-12-04 15:00:00,57.9,57.91,57.83,57.89,23870.0,51.6744,51.6833,51.6119,51.6655,23870.0
2015-12-04 15:10:00,57.89,57.91,57.85,57.86,17902.0,51.6655,51.6833,51.6298,51.6387,17902.0
2015-12-04 15:20:00,57.87,57.88,57.84,57.84,22175.0,51.6476,51.6566,51.6209,51.6209,22175.0
2015-12-04 15:30:00,57.85,57.86,57.79,57.85,25176.0,51.6298,51.6387,51.5762,51.6298,25176.0
2015-12-04 15:40:00,57.85,57.88,57.8,57.85,93696.0,51.6298,51.6566,51.5852,51.6298,93696.0
2015-12-04 15:50:00,57.85,57.87,57.77,57.81,94723.0,51.6298,51.6476,51.5584,51.5941,94723.0
2015-12-07 09:30:00,56.98,57.0,56.52,56.81,94508.0,50.8533,50.8712,50.4428,50.7016,94508.0
2015-12-07 09:40:00,56.82,56.9,56.68,56.79,91029.0,50.7105,50.7819,50.5856,50.6838,91029.0
2015-12-07 09:50:00,56.76,56.97,56.65,56.89,23560.0,50.657,50.8444,50.5588,50.773,23560.0
2015-12-07 10:00:00,56.89,56.94,56.78,56.86,29988.0,50.773,50.8176,50.6748,50.7462,29988.0
2015-12-07 10:10:00,56.87,56.93,56.81,56.89,29284.0,50.7552,50.8087,50.7016,50.773,29284.0
2015-12-07 10:20:00,56.86,56.86,56.67,56.78,26916.0,50.7462,50.7462,50.5767,50.6748,26916.0
2015-12-07 10:30:00,56.78,56.78,56.65,56.78,26277.0,50.6748,50.6748,50.5588,50.6748,26277.0
2015-12-07 10:40:00,56.78,56.81,56.69,56.71,21924.0,50.6748,50.7016,50.5945,50.6124,21924.0
2015-12-07 10:50:00,56.73,56.78,56.71,56.78,16565.0,50.6302,50.6748,50.6124,50.6748,16565.0
2015-12-07 11:00:00,56.77,56.88,56.71,56.83,21178.0,50.6659,50.7641,50.6124,50.7195,21178.0
2015-12-07 11:10:00,56.83,56.84,56.76,56.82,22750.0,50.7195,50.7284,50.657,50.7105,22750.0
2015-12-07 11:20:00,56.84,56.87,56.67,56.68,20700.0,50.7284,50.7552,50.5767,50.5856,20700.0
2015-12-07 11:30:00,56.69,56.8,56.68,56.75,11636.0,50.5945,50.6927,50.5856,50.6481,11636.0
2015-12-07 11:40:00,56.75,56.78,56.68,56.78,16465.0,50.6481,50.6748,50.5856,50.6748,16465.0
2015-12-07 11:50:00,56.8,56.8,56.7,56.77,28731.0,50.6927,50.6927,50.6034,50.6659,28731.0
2015-12-07 12:00:00,56.78,56.8,56.71,56.75,15927.0,50.6748,50.6927,50.6124,50.6481,15927.0
2015-12-07 12:10:00,56.74,56.79,56.74,56.74,13096.0,50.6391,50.6838,50.6391,50.6391,13096.0
2015-12-07 12:20:00,56.75,56.75,56.68,56.69,10819.0,50.6481,50.6481,50.5856,50.5945,10819.0
2015-12-07 12:30:00,56.69,56.7,56.61,56.66,21328.0,50.5945,50.6034,50.5231,50.5677,21328.0
2015-12-07 12:40:00,56.66,56.69,56.65,56.67,11350.0,50.5677,50.5945,50.5588,50.5767,11350.0
2015-12-07 12:50:00,56.67,56.69,56.6,56.66,13399.0,50.5767,50.5945,50.5142,50.5677,13399.0
2015-12-07 13:00:00,56.66,56.67,56.62,56.66,24036.0,50.5677,50.5767,50.532,50.5677,24036.0
2015-12-07 13:10:00,56.66,56.66,56.57,56.66,15570.0,50.5677,50.5677,50.4874,50.5677,15570.0
2015-12-07 13:20:00,56.65,56.66,56.59,56.64,10308.0,50.5588,50.5677,50.5053,50.5499,10308.0
2015-12-07 13:30:00,56.65,56.65,56.5,56.51,24689.0,50.5588,50.5588,50.4249,50.4339,24689.0
2015-12-07 13:40:00,56.5,56.51,56.44,56.5,15565.0,50.4249,50.4339,50.3714,50.4249,15565.0
2015-12-07 13:50:00,56.5,56.51,56.45,56.5,20804.0,50.4249,50.4339,50.3803,50.4249,20804.0
2015-12-07 14:00:00,56.51,56.58,56.47,56.52,19458.0,50.4339,50.4963,50.3982,50.4428,19458.0
2015-12-07 14:10:00,56.52,56.62,56.52,56.54,21427.0,50.4428,50.532,50.4428,50.4606,21427.0
2015-12-07 14:20:00,56.55,56.58,56.49,56.5,38831.0,50.4696,50.4963,50.416,50.4249,38831.0
2015-12-07 14:30:00,56.5,56.54,56.45,56.46,45127.0,50.4249,50.4606,50.3803,50.3892,45127.0
2015-12-07 14:40:00,56.46,56.51,56.39,56.41,34770.0,50.3892,50.4339,50.3268,50.3446,34770.0
2015-12-07 14:50:00,56.41,56.42,56.36,56.37,31510.0,50.3446,50.3535,50.3,50.3089,31510.0
2015-12-07 15:00:00,56.37,56.44,56.37,56.42,45100.0,50.3089,50.3714,50.3089,50.3535,45100.0
2015-12-07 15:10:00,56.4,56.4,56.35,56.36,49451.0,50.3357,50.3357,50.2911,50.3,49451.0
2015-12-07 15:20:00,56.36,56.45,56.35,56.4,31899.0,50.3,50.3803,50.2911,50.3357,31899.0
2015-12-07 15:30:00,56.39,56.41,56.32,56.34,71950.0,50.3268,50.3446,50.2643,50.2821,71950.0
2015-12-07 15:40:00,56.34,56.61,56.34,56.52,102867.0,50.2821,50.5231,50.2821,50.4428,102867.0
2015-12-07 15:50:00,56.53,56.53,56.43,56.53,141781.0,50.4517,50.4517,50.3625,50.4517,141781.0
2015-12-08 09:30:00,55.69,55.85,55.33,55.69,97184.0,49.702,49.8448,49.3807,49.702,97184.0
2015-12-08 09:40:00,55.74,56.23,55.72,56.21,166336.0,49.7467,50.184,49.7288,50.1661,166336.0
2015-12-08 09:50:00,56.2,56.62,56.17,56.53,21063.0,50.1572,50.532,50.1304,50.4517,21063.0
2015-12-08 10:00:00,56.51,56.87,56.47,56.62,33355.0,50.4339,50.7552,50.3982,50.532,33355.0
2015-12-08 10:10:00,56.57,56.58,56.2,56.23,11123.0,50.4874,50.4963,50.1572,50.184,11123.0
2015-12-08 10:20:00,56.19,56.3,56.07,56.23,17841.0,50.1483,50.2464,50.0412,50.184,17841.0
2015-12-08 10:30:00,56.23,56.28,56.13,56.25,38956.0,50.184,50.2286,50.0947,50.2018,38956.0
2015-12-08 10:40:00,56.26,56.29,56.17,56.26,16533.0,50.2107,50.2375,50.1304,50.2107,16533.0
2015-12-08 10:50:00,56.25,56.27,56.19,56.27,13395.0,50.2018,50.2197,50.1483,50.2197,13395.0
2015-12-08 11:00:00,56.26,56.53,56.26,56.53,19225.0,50.2107,50.4517,50.2107,50.4517,19225.0
2015-12-08 11:10:00,56.53,56.53,56.45,56.53,23858.0,50.4517,50.4517,50.3803,50.4517,23858.0
2015-12-08 11:20:00,56.52,56.53,56.37,56.46,14186.0,50.4428,50.4517,50.3089,50.3892,14186.0
2015-12-08 11:30:00,56.45,56.51,56.38,56.51,18000.0,50.3803,50.4339,50.3178,50.4339,18000.0
2015-12-08 11:40:00,56.49,56.56,56.48,56.53,11196.0,50.416,50.4785,50.4071,50.4517,11196.0
2015-12-08 11:50:00,56.5,56.52,56.42,56.5,9300.0,50.4249,50.4428,50.3535,50.4249,9300.0
2015-12-08 12:00:00,56.52,56.58,56.52,56.55,31334.0,50.4428,50.4963,50.4428,50.4696,31334.0
2015-12-08 12:10:00,56.55,56.55,56.46,56.48,14172.0,50.4696,50.4696,50.3892,50.4071,14172.0
2015-12-08 12:20:00,56.48,56.59,56.48,56.56,13845.0,50.4071,50.5053,50.4071,50.4785,13845.0
2015-12-08 12:30:00,56.56,56.67,56.53,56.67,9348.0,50.4785,50.5767,50.4517,50.5767,9348.0
2015-12-08 12:40:00,56.68,56.71,56.6,56.64,11949.0,50.5856,50.6124,50.5142,50.5499,11949.0
2015-12-08 12:50:00,56.65,56.68,56.62,56.68,11260.0,50.5588,50.5856,50.532,50.5856,11260.0
2015-12-08 13:00:00,56.68,56.78,56.67,56.78,14717.0,50.5856,50.6748,50.5767,50.6748,14717.0
2015-12-08 13:10:00,56.78,56.79,56.67,56.67,15862.0,50.6748,50.6838,50.5767,50.5767,15862.0
2015-12-08 13:20:00,56.67,56.68,56.57,56.61,9793.0,50.5767,50.5856,50.4874,50.5231,9793.0
2015-12-08 13:30:00,56.6,56.61,56.49,56.6,28191.0,50.5142,50.5231,50.416,50.5142,28191.0
2015-12-08 13:40:00,56.61,56.61,56.52,56.55,17438.0,50.5231,50.5231,50.4428,50.4696,17438.0
2015-12-08 13:50:00,56.55,56.66,56.54,56.66,16780.0,50.4696,50.5677,50.4606,50.5677,16780.0
2015-12-08 14:00:00,56.67,56.72,56.65,56.7,22242.0,50.5767,50.6213,50.5588,50.6034,22242.0
2015-12-08 14:10:00,56.68,56.68,56.63,56.65,11635.0,50.5856,50.5856,50.541,50.5588,11635.0
2015-12-08 14:20:00,56.64,56.65,56.57,56.63,15206.0,50.5499,50.5588,50.4874,50.541,15206.0
2015-12-08 14:30:00,56.64,56.67,56.55,56.57,19668.0,50.5499,50.5767,50.4696,50.4874,19668.0
2015-12-08 14:40:00,56.58,56.63,56.53,56.6,24401.0,50.4963,50.541,50.4517,50.5142,24401.0
2015-12-08 14:50:00,56.61,56.63,56.56,56.56,25164.0,50.5231,50.541,50.4785,50.4785,25164.0
2015-12-08 15:00:00,56.56,56.64,56.51,56.64,49216.0,50.4785,50.5499,50.4339,50.5499,49216.0
2015-12-08 15:10:00,56.65,56.69,56.59,56.61,29418.0,50.5588,50.5945,50.5053,50.5231,29418.0
2015-12-08 15:20:00,56.62,56.63,56.54,56.56,25675.0,50.532,50.541,50.4606,50.4785,25675.0
2015-12-08 15:30:00,56.55,56.64,56.54,56.56,32620.0,50.4696,50.5499,50.4606,50.4785,32620.0
2015-12-08 15:40:00,56.55,56.63,56.52,56.56,70637.0,50.4696,50.541,50.4428,50.4785,70637.0
2015-12-08 15:50:00,56.58,56.6,56.42,56.45,129797.0,50.4963,50.5142,50.3535,50.3803,129797.0
2015-12-09 09:30:00,55.82,55.82,55.09,55.36,73248.0,49.8181,49.8181,49.1665,49.4075,73248.0
2015-12-09 09:40:00,55.37,55.63,55.32,55.58,36538.0,49.4164,49.6485,49.3718,49.6039,36538.0
2015-12-09 09:50:00,55.56,55.74,55.56,55.66,20458.0,49.586,49.7467,49.586,49.6753,20458.0
2015-12-09 10:00:00,55.62,55.74,55.58,55.73,21277.0,49.6396,49.7467,49.6039,49.7377,21277.0
2015-12-09 10:10:00,55.73,55.79,55.61,55.66,25398.0,49.7377,49.7913,49.6306,49.6753,25398.0
2015-12-09 10:20:00,55.69,55.75,55.67,55.7,10461.0,49.702,49.7556,49.6842,49.711,10461.0
2015-12-09 10:30:00,55.71,55.83,55.7,55.74,20801.0,49.7199,49.827,49.711,49.7467,20801.0
2015-12-09 10:40:00,55.72,55.79,55.67,55.67,14811.0,49.7288,49.7913,49.6842,49.6842,14811.0
2015-12-09 10:50:00,55.66,55.7,55.64,55.69,10331.0,49.6753,49.711,49.6574,49.702,10331.0
2015-12-09 11:00:00,55.68,55.68,55.6,55.61,22239.0,49.6931,49.6931,49.6217,49.6306,22239.0
2015-12-09 11:10:00,55.62,55.67,55.56,55.56,15188.0,49.6396,49.6842,49.586,49.586,15188.0
2015-12-09 11:20:00,55.56,55.57,55.39,55.47,30389.0,49.586,49.5949,49.4343,49.5057,30389.0
2015-12-09 11:30:00,55.49,55.56,55.41,55.46,25704.0,49.5235,49.586,49.4521,49.4968,25704.0
2015-12-09 11:40:00,55.45,55.5,55.19,55.21,45716.0,49.4878,49.5325,49.2558,49.2736,45716.0
2015-12-09 11:50:00,55.24,55.34,55.22,55.33,23202.0,49.3004,49.3897,49.2826,49.3807,23202.0
2015-12-09 12:00:00,55.33,55.44,55.33,55.41,28881.0,49.3807,49.4789,49.3807,49.4521,28881.0
2015-12-09 12:10:00,55.43,55.43,55.24,55.25,13791.0,49.47,49.47,49.3004,49.3093,13791.0
2015-12-09 12:20:00,55.25,55.29,55.18,55.26,31108.0,49.3093,49.345,49.2469,49.3183,31108.0
2015-12-09 12:30:00,55.25,55.27,55.17,55.23,33735.0,49.3093,49.3272,49.2379,49.2915,33735.0
2015-12-09 12:40:00,55.19,55.27,55.1,55.21,16592.0,49.2558,49.3272,49.1755,49.2736,16592.0
2015-12-09 12:50:00,55.2,55.27,55.15,55.24,21129.0,49.2647,49.3272,49.2201,49.3004,21129.0
2015-12-09 13:00:00,55.22,55.4,55.22,55.31,21804.0,49.2826,49.4432,49.2826,49.3629,21804.0
2015-12-09 13:10:00,55.3,55.35,55.17,55.27,24811.0,49.354,49.3986,49.2379,49.3272,24811.0
2015-12-09 13:20:00,55.28,55.31,55.18,55.18,24776.0,49.3361,49.3629,49.2469,49.2469,24776.0
2015-12-09 13:30:00,55.2,55.38,55.19,55.37,15100.0,49.2647,49.4254,49.2558,49.4164,15100.0
2015-12-09 13:40:00,55.37,55.44,55.33,55.36,13927.0,49.4164,49.4789,49.3807,49.4075,13927.0
2015-12-09 13:50:00,55.41,55.43,55.33,55.37,28099.0,49.4521,49.47,49.3807,49.4164,28099.0
2015-12-09 14:00:00,55.37,55.41,55.33,55.35,12194.0,49.4164,49.4521,49.3807,49.3986,12194.0
2015-12-09 14:10:00,55.34,55.38,55.27,55.3,14103.0,49.3897,49.4254,49.3272,49.354,14103.0
2015-12-09 14:20:00,55.28,55.31,55.23,55.29,16590.0,49.3361,49.3629,49.2915,49.345,16590.0
2015-12-09 14:30:00,55.3,55.3,55.2,55.23,70496.0,49.354,49.354,49.2647,49.2915,70496.0
2015-12-09 14:40:00,55.21,55.21,55.05,55.11,52332.0,49.2736,49.2736,49.1308,49.1844,52332.0
2015-12-09 14:50:00,55.11,55.19,55.09,55.11,45166.0,49.1844,49.2558,49.1665,49.1844,45166.0
2015-12-09 15:00:00,55.1,55.24,55.1,55.19,37052.0,49.1755,49.3004,49.1755,49.2558,37052.0
2015-12-09 15:10:00,55.19,55.22,55.11,55.14,40390.0,49.2558,49.2826,49.1844,49.2112,40390.0
2015-12-09 15:20:00,55.15,55.16,55.03,55.06,37066.0,49.2201,49.229,49.113,49.1398,37066.0
2015-12-09 15:30:00,55.07,55.16,55.02,55.03,41402.0,49.1487,49.229,49.1041,49.113,41402.0
2015-12-09 15:40:00,55.03,55.09,54.89,54.89,71361.0,49.113,49.1665,48.988,48.988,71361.0
2015-12-09 15:50:00,54.9,55.07,54.89,55.06,159717.0,48.997,49.1487,48.988,49.1398,159717.0
2015-12-10 09:30:00,55.38,55.9,55.22,55.81,30175.0,49.4254,49.8895,49.2826,49.8091,30175.0
2015-12-10 09:40:00,55.87,55.92,55.84,55.91,47478.0,49.8627,49.9073,49.8359,49.8984,47478.0
2015-12-10 09:50:00,55.92,55.96,55.89,55.92,35423.0,49.9073,49.943,49.8805,49.9073,35423.0
2015-12-10 10:00:00,55.93,55.94,55.85,55.86,29269.0,49.9162,49.9251,49.8448,49.8538,29269.0
2015-12-10 10:10:00,55.86,55.91,55.83,55.9,35072.0,49.8538,49.8984,49.827,49.8895,35072.0
2015-12-10 10:20:00,55.87,55.95,55.84,55.88,27523.0,49.8627,49.9341,49.8359,49.8716,27523.0
2015-12-10 10:30:00,55.89,55.94,55.86,55.94,24113.0,49.8805,49.9251,49.8538,49.9251,24113.0
2015-12-10 10:40:00,55.94,55.96,55.88,55.9,19697.0,49.9251,49.943,49.8716,49.8895,19697.0
2015-12-10 10:50:00,55.9,55.93,55.78,55.83,16991.0,49.8895,49.9162,49.7824,49.827,16991.0
2015-12-10 11:00:00,55.84,55.93,55.79,55.9,44209.0,49.8359,49.9162,49.7913,49.8895,44209.0
2015-12-10 11:10:00,55.88,56.0,55.87,55.96,12120.0,49.8716,49.9787,49.8627,49.943,12120.0
2015-12-10 11:20:00,55.96,56.0,55.93,55.93,10263.0,49.943,49.9787,49.9162,49.9162,10263.0
2015-12-10 11:30:00,55.93,55.94,55.86,55.92,10606.0,49.9162,49.9251,49.8538,49.9073,10606.0
2015-12-10 11:40:00,55.92,55.94,55.88,55.89,9650.0,49.9073,49.9251,49.8716,49.8805,9650.0
2015-12-10 11:50:00,55.9,55.94,55.86,55.89,10477.0,49.8895,49.9251,49.8538,49.8805,10477.0
2015-12-10 12:00:00,55.89,55.94,55.88,55.89,8898.0,49.8805,49.9251,49.8716,49.8805,8898.0
2015-12-10 12:10:00,55.88,55.97,55.85,55.91,25921.0,49.8716,49.9519,49.8448,49.8984,25921.0
2015-12-10 12:20:00,55.93,55.97,55.89,55.94,13883.0,49.9162,49.9519,49.8805,49.9251,13883.0
2015-12-10 12:30:00,55.94,55.95,55.87,55.89,10175.0,49.9251,49.9341,49.8627,49.8805,10175.0
2015-12-10 12:40:00,55.89,55.93,55.87,55.89,10983.0,49.8805,49.9162,49.8627,49.8805,10983.0
2015-12-10 12:50:00,55.89,55.95,55.86,55.93,17642.0,49.8805,49.9341,49.8538,49.9162,17642.0
2015-12-10 13:00:00,55.93,56.0,55.9,55.92,12624.0,49.9162,49.9787,49.8895,49.9073,12624.0
2015-12-10 13:10:00,55.91,55.96,55.89,55.94,14314.0,49.8984,49.943,49.8805,49.9251,14314.0
2015-12-10 13:20:00,55.94,55.95,55.85,55.89,16848.0,49.9251,49.9341,49.8448,49.8805,16848.0
2015-12-10 13:30:00,55.89,55.91,55.85,55.88,13474.0,49.8805,49.8984,49.8448,49.8716,13474.0
2015-12-10 13:40:00,55.87,55.9,55.83,55.86,12333.0,49.8627,49.8895,49.827,49.8538,12333.0
2015-12-10 13:50:00,55.86,55.87,55.81,55.84,10471.0,49.8538,49.8627,49.8091,49.8359,10471.0
2015-12-10 14:00:00,55.84,55.85,55.79,55.8,25320.0,49.8359,49.8448,49.7913,49.8002,25320.0
2015-12-10 14:10:00,55.79,55.79,55.71,55.76,22366.0,49.7913,49.7913,49.7199,49.7645,22366.0
2015-12-10 14:20:00,55.77,55.89,55.77,55.88,43211.0,49.7734,49.8805,49.7734,49.8716,43211.0
2015-12-10 14:30:00,55.87,55.9,55.81,55.82,21820.0,49.8627,49.8895,49.8091,49.8181,21820.0
2015-12-10 14:40:00,55.83,55.86,55.81,55.85,15672.0,49.827,49.8538,49.8091,49.8448,15672.0
2015-12-10 14:50:00,55.84,55.86,55.8,55.85,32660.0,49.8359,49.8538,49.8002,49.8448,32660.0
2015-12-10 15:00:00,55.85,55.86,55.8,55.83,43998.0,49.8448,49.8538,49.8002,49.827,43998.0
2015-12-10 15:10:00,55.83,55.85,55.77,55.77,53003.0,49.827,49.8448,49.7734,49.7734,53003.0
2015-12-10 15:20:00,55.78,55.81,55.75,55.8,28828.0,49.7824,49.8091,49.7556,49.8002,28828.0
2015-12-10 15:30:00,55.79,55.79,55.68,55.75,45163.0,49.7913,49.7913,49.6931,49.7556,45163.0
2015-12-10 15:40:00,55.75,55.78,55.69,55.7,61398.0,49.7556,49.7824,49.702,49.711,61398.0
2015-12-10 15:50:00,55.69,55.71,55.63,55.66,144089.0,49.702,49.7199,49.6485,49.6753,144089.0
2015-12-11 09:30:00,55.21,55.53,55.21,55.51,29387.0,49.2736,49.5592,49.2736,49.5414,29387.0
2015-12-11 09:40:00,55.51,55.59,55.36,55.39,29290.0,49.5414,49.6128,49.4075,49.4343,29290.0
2015-12-11 09:50:00,55.39,55.54,55.32,55.51,19000.0,49.4343,49.5682,49.3718,49.5414,19000.0
2015-12-11 10:00:00,55.49,55.57,55.48,55.52,13251.0,49.5235,49.5949,49.5146,49.5503,13251.0
2015-12-11 10:10:00,55.57,55.58,55.43,55.45,24165.0,49.5949,49.6039,49.47,49.4878,24165.0
2015-12-11 10:20:00,55.47,55.47,55.37,55.41,21175.0,49.5057,49.5057,49.4164,49.4521,21175.0
2015-12-11 10:30:00,55.4,55.44,55.34,55.39,76411.0,49.4432,49.4789,49.3897,49.4343,76411.0
2015-12-11 10:40:00,55.37,55.39,55.31,55.31,11806.0,49.4164,49.4343,49.3629,49.3629,11806.0
2015-12-11 10:50:00,55.34,55.36,55.29,55.29,5802.0,49.3897,49.4075,49.345,49.345,5802.0
2015-12-11 11:00:00,55.32,55.35,55.25,55.35,16300.0,49.3718,49.3986,49.3093,49.3986,16300.0
2015-12-11 11:10:00,55.34,55.36,55.3,55.35,6925.0,49.3897,49.4075,49.354,49.3986,6925.0
2015-12-11 11:20:00,55.36,55.37,55.26,55.34,14986.0,49.4075,49.4164,49.3183,49.3897,14986.0
2015-12-11 11:30:00,55.34,55.35,55.28,55.32,30174.0,49.3897,49.3986,49.3361,49.3718,30174.0
2015-12-11 11:40:00,55.33,55.35,55.27,55.31,14690.0,49.3807,49.3986,49.3272,49.3629,14690.0
2015-12-11 11:50:00,55.29,55.29,55.18,55.23,6608.0,49.345,49.345,49.2469,49.2915,6608.0
2015-12-11 12:00:00,55.24,55.24,55.09,55.09,7266.0,49.3004,49.3004,49.1665,49.1665,7266.0
2015-12-11 12:10:00,55.09,55.1,55.03,55.04,6602.0,49.1665,49.1755,49.113,49.1219,6602.0
2015-12-11 12:20:00,55.06,55.08,55.02,55.05,4317.0,49.1398,49.1576,49.1041,49.1308,4317.0
2015-12-11 12:30:00,55.07,55.13,55.03,55.07,7479.0,49.1487,49.2022,49.113,49.1487,7479.0
2015-12-11 12:40:00,55.05,55.09,55.02,55.07,5249.0,49.1308,49.1665,49.1041,49.1487,5249.0
2015-12-11 12:50:00,55.05,55.07,55.0,55.05,6092.0,49.1308,49.1487,49.0862,49.1308,6092.0
2015-12-11 13:00:00,55.05,55.17,55.05,55.15,5744.0,49.1308,49.2379,49.1308,49.2201,5744.0
2015-12-11 13:10:00,55.15,55.22,55.14,55.22,3300.0,49.2201,49.2826,49.2112,49.2826,3300.0
2015-12-11 13:20:00,55.24,55.24,55.08,55.1,10167.0,49.3004,49.3004,49.1576,49.1755,10167.0
2015-12-11 13:30:00,55.11,55.17,55.1,55.16,14705.0,49.1844,49.2379,49.1755,49.229,14705.0
2015-12-11 13:40:00,55.16,55.21,55.14,55.18,35573.0,49.229,49.2736,49.2112,49.2469,35573.0
2015-12-11 13:50:00,55.18,55.24,55.18,55.2,15017.0,49.2469,49.3004,49.2469,49.2647,15017.0
2015-12-11 14:00:00,55.21,55.31,55.21,55.29,4785.0,49.2736,49.3629,49.2736,49.345,4785.0
2015-12-11 14:10:00,55.28,55.32,55.24,55.27,13923.0,49.3361,49.3718,49.3004,49.3272,13923.0
2015-12-11 14:20:00,55.27,55.27,55.09,55.14,76016.0,49.3272,49.3272,49.1665,49.2112,76016.0
2015-12-11 14:30:00,55.14,55.23,55.13,55.19,12148.0,49.2112,49.2915,49.2022,49.2558,12148.0
2015-12-11 14:40:00,55.19,55.21,55.13,55.17,10919.0,49.2558,49.2736,49.2022,49.2379,10919.0
2015-12-11 14:50:00,55.18,55.21,55.1,55.1,46323.0,49.2469,49.2736,49.1755,49.1755,46323.0
2015-12-11 15:00:00,55.11,55.13,55.09,55.12,31696.0,49.1844,49.2022,49.1665,49.1933,31696.0
2015-12-11 15:10:00,55.12,55.28,55.1,55.24,32611.0,49.1933,49.3361,49.1755,49.3004,32611.0
2015-12-11 15:20:00,55.23,55.23,55.09,55.2,23072.0,49.2915,49.2915,49.1665,49.2647,23072.0
2015-12-11 15:30:00,55.18,55.28,55.12,55.21,41217.0,49.2469,49.3361,49.1933,49.2736,41217.0
2015-12-11 15:40:00,55.21,55.25,55.13,55.14,50226.0,49.2736,49.3093,49.2022,49.2112,50226.0
2015-12-11 15:50:00,55.14,55.37,55.1,55.34,216733.0,49.2112,49.4164,49.1755,49.3897,216733.0
2015-12-14 09:30:00,55.28,55.74,55.22,55.68,39227.0,49.3361,49.7467,49.2826,49.6931,39227.0
2015-12-14 09:40:00,55.65,55.73,55.54,55.73,17048.0,49.6663,49.7377,49.5682,49.7377,17048.0
2015-12-14 09:50:00,55.76,55.94,55.7,55.88,13320.0,49.7645,49.9251,49.711,49.8716,13320.0
2015-12-14 10:00:00,55.88,55.95,55.85,55.88,28126.0,49.8716,49.9341,49.8448,49.8716,28126.0
2015-12-14 10:10:00,55.88,55.88,55.62,55.7,18072.0,49.8716,49.8716,49.6396,49.711,18072.0
2015-12-14 10:20:00,55.69,55.72,55.57,55.57,12799.0,49.702,49.7288,49.5949,49.5949,12799.0
2015-12-14 10:30:00,55.57,55.64,55.55,55.64,7606.0,49.5949,49.6574,49.5771,49.6574,7606.0
2015-12-14 10:40:00,55.62,55.65,55.48,55.48,8560.0,49.6396,49.6663,49.5146,49.5146,8560.0
2015-12-14 10:50:00,55.49,55.5,55.39,55.41,12044.0,49.5235,49.5325,49.4343,49.4521,12044.0
2015-12-14 11:00:00,55.4,55.47,55.38,55.47,8594.0,49.4432,49.5057,49.4254,49.5057,8594.0
2015-12-14 11:10:00,55.45,55.48,55.29,55.29,12197.0,49.4878,49.5146,49.345,49.345,12197.0
2015-12-14 11:20:00,55.34,55.38,55.32,55.34,6708.0,49.3897,49.4254,49.3718,49.3897,6708.0
2015-12-14 11:30:00,55.32,55.33,55.14,55.17,10246.0,49.3718,49.3807,49.2112,49.2379,10246.0
2015-12-14 11:40:00,55.16,55.23,55.15,55.19,6824.0,49.229,49.2915,49.2201,49.2558,6824.0
2015-12-14 11:50:00,55.2,55.29,55.2,55.29,7008.0,49.2647,49.345,49.2647,49.345,7008.0
2015-12-14 12:00:00,55.29,55.48,55.25,55.48,31760.0,49.345,49.5146,49.3093,49.5146,31760.0
2015-12-14 12:10:00,55.44,55.5,55.41,55.46,10820.0,49.4789,49.5325,49.4521,49.4968,10820.0
2015-12-14 12:20:00,55.45,55.57,55.45,55.55,6961.0,49.4878,49.5949,49.4878,49.5771,6961.0
2015-12-14 12:30:00,55.56,55.6,55.56,55.58,8660.0,49.586,49.6217,49.586,49.6039,8660.0
2015-12-14 12:40:00,55.58,55.58,55.43,55.44,12404.0,49.6039,49.6039,49.47,49.4789,12404.0
2015-12-14 12:50:00,55.44,55.55,55.44,55.54,10622.0,49.4789,49.5771,49.4789,49.5682,10622.0
2015-12-14 13:00:00,55.57,55.59,55.49,55.54,13449.0,49.5949,49.6128,49.5235,49.5682,13449.0
2015-12-14 13:10:00,55.55,55.58,55.54,55.58,9696.0,49.5771,49.6039,49.5682,49.6039,9696.0
2015-12-14 13:20:00,55.58,55.6,55.46,55.47,13515.0,49.6039,49.6217,49.4968,49.5057,13515.0
2015-12-14 13:30:00,55.47,55.51,55.36,55.36,11402.0,49.5057,49.5414,49.4075,49.4075,11402.0
2015-12-14 13:40:00,55.39,55.4,55.3,55.37,8886.0,49.4343,49.4432,49.354,49.4164,8886.0
2015-12-14 13:50:00,55.36,55.38,55.34,55.37,6910.0,49.4075,49.4254,49.3897,49.4164,6910.0
2015-12-14 14:00:00,55.36,55.38,55.28,55.36,16400.0,49.4075,49.4254,49.3361,49.4075,16400.0
2015-12-14 14:10:00,55.35,55.49,55.34,55.45,9286.0,49.3986,49.5235,49.3897,49.4878,9286.0
2015-12-14 14:20:00,55.48,55.52,55.45,55.49,10679.0,49.5146,49.5503,49.4878,49.5235,10679.0
2015-12-14 14:30:00,55.48,55.48,55.41,55.44,8660.0,49.5146,49.5146,49.4521,49.4789,8660.0
2015-12-14 14:40:00,55.42,55.47,55.4,55.47,12956.0,49.4611,49.5057,49.4432,49.5057,12956.0
2015-12-14 14:50:00,55.44,55.55,55.44,55.48,15223.0,49.4789,49.5771,49.4789,49.5146,15223.0
2015-12-14 15:00:00,55.49,55.51,55.41,55.44,13557.0,49.5235,49.5414,49.4521,49.4789,13557.0
2015-12-14 15:10:00,55.44,55.52,55.42,55.5,30504.0,49.4789,49.5503,49.4611,49.5325,30504.0
2015-12-14 15:20:00,55.51,55.53,55.47,55.5,16156.0,49.5414,49.5592,49.5057,49.5325,16156.0
2015-12-14 15:30:00,55.52,55.61,55.51,55.54,39105.0,49.5503,49.6306,49.5414,49.5682,39105.0
2015-12-14 15:40:00,55.54,55.61,55.46,55.61,31635.0,49.5682,49.6306,49.4968,49.6306,31635.0
2015-12-14 15:50:00,55.59,55.67,55.53,55.64,86671.0,49.6128,49.6842,49.5592,49.6574,86671.0
2015-12-15 09:30:00,56.26,56.44,55.76,55.94,29311.0,50.2107,50.3714,49.7645,49.9251,29311.0
2015-12-15 09:40:00,56.0,56.21,55.89,56.05,30397.0,49.9787,50.1661,49.8805,50.0233,30397.0
2015-12-15 09:50:00,56.03,56.09,55.91,55.99,16770.0,50.0055,50.059,49.8984,49.9698,16770.0
2015-12-15 10:00:00,56.0,56.02,55.81,55.89,40001.0,49.9787,49.9965,49.8091,49.8805,40001.0
2015-12-15 10:10:00,55.86,55.89,55.72,55.75,12849.0,49.8538,49.8805,49.7288,49.7556,12849.0
2015-12-15 10:20:00,55.75,55.77,55.61,55.61,15292.0,49.7556,49.7734,49.6306,49.6306,15292.0
2015-12-15 10:30:00,55.6,55.66,55.48,55.55,9500.0,49.6217,49.6753,49.5146,49.5771,9500.0
2015-12-15 10:40:00,55.55,55.58,55.43,55.47,9568.0,49.5771,49.6039,49.47,49.5057,9568.0
2015-12-15 10:50:00,55.49,55.5,55.4,55.48,36300.0,49.5235,49.5325,49.4432,49.5146,36300.0
2015-12-15 11:00:00,55.47,55.5,55.41,55.41,39350.0,49.5057,49.5325,49.4521,49.4521,39350.0
2015-12-15 11:10:00,55.44,55.47,55.31,55.43,53445.0,49.4789,49.5057,49.3629,49.47,53445.0
2015-12-15 11:20:00,55.43,55.54,55.43,55.5,23632.0,49.47,49.5682,49.47,49.5325,23632.0
2015-12-15 11:30:00,55.51,55.55,55.35,55.4,23672.0,49.5414,49.5771,49.3986,49.4432,23672.0
2015-12-15 11:40:00,55.39,55.47,55.35,55.44,33300.0,49.4343,49.5057,49.3986,49.4789,33300.0
2015-12-15 11:50:00,55.47,55.51,55.43,55.45,14690.0,49.5057,49.5414,49.47,49.4878,14690.0
2015-12-15 12:00:00,55.45,55.52,55.41,55.5,31909.0,49.4878,49.5503,49.4521,49.5325,31909.0
2015-12-15 12:10:00,55.52,55.55,55.46,55.46,15798.0,49.5503,49.5771,49.4968,49.4968,15798.0
2015-12-15 12:20:00,55.47,55.53,55.46,55.5,8702.0,49.5057,49.5592,49.4968,49.5325,8702.0
2015-12-15 12:30:00,55.51,55.53,55.44,55.47,26851.0,49.5414,49.5592,49.4789,49.5057,26851.0
2015-12-15 12:40:00,55.47,55.47,55.37,55.41,18056.0,49.5057,49.5057,49.4164,49.4521,18056.0
2015-12-15 12:50:00,55.41,55.53,55.41,55.52,11052.0,49.4521,49.5592,49.4521,49.5503,11052.0
2015-12-15 13:00:00,55.51,55.53,55.45,55.46,8092.0,49.5414,49.5592,49.4878,49.4968,8092.0
2015-12-15 13:10:00,55.46,55.56,55.41,55.53,20037.0,49.4968,49.586,49.4521,49.5592,20037.0
2015-12-15 13:20:00,55.55,55.62,55.54,55.57,9300.0,49.5771,49.6396,49.5682,49.5949,9300.0
2015-12-15 13:30:00,55.58,55.61,55.53,55.57,16300.0,49.6039,49.6306,49.5592,49.5949,16300.0
2015-12-15 13:40:00,55.58,55.6,55.56,55.6,11200.0,49.6039,49.6217,49.586,49.6217,11200.0
2015-12-15 13:50:00,55.6,55.62,55.57,55.58,27771.0,49.6217,49.6396,49.5949,49.6039,27771.0
2015-12-15 14:00:00,55.59,55.59,55.48,55.5,26018.0,49.6128,49.6128,49.5146,49.5325,26018.0
2015-12-15 14:10:00,55.49,55.56,55.48,55.54,24103.0,49.5235,49.586,49.5146,49.5682,24103.0
2015-12-15 14:20:00,55.55,55.56,55.46,55.53,164202.0,49.5771,49.586,49.4968,49.5592,164202.0
2015-12-15 14:30:00,55.54,55.6,55.49,55.56,174846.0,49.5682,49.6217,49.5235,49.586,174846.0
2015-12-15 14:40:00,55.57,55.67,55.52,55.63,63688.0,49.5949,49.6842,49.5503,49.6485,63688.0
2015-12-15 14:50:00,55.63,55.83,55.62,55.83,136480.0,49.6485,49.827,49.6396,49.827,136480.0
2015-12-15 15:00:00,55.82,55.82,55.73,55.76,25018.0,49.8181,49.8181,49.7377,49.7645,25018.0
2015-12-15 15:10:00,55.76,55.84,55.74,55.8,54383.0,49.7645,49.8359,49.7467,49.8002,54383.0
2015-12-15 15:20:00,55.8,55.82,55.63,55.63,32554.0,49.8002,49.8181,49.6485,49.6485,32554.0
2015-12-15 15:30:00,55.62,55.7,55.61,55.67,42012.0,49.6396,49.711,49.6306,49.6842,42012.0
2015-12-15 15:40:00,55.66,55.74,55.63,55.69,76625.0,49.6753,49.7467,49.6485,49.702,76625.0
2015-12-15 15:50:00,55.69,55.72,55.63,55.7,152787.0,49.702,49.7288,49.6485,49.711,152787.0
2015-12-16 09:30:00,56.13,56.82,56.13,56.66,60333.0,50.0947,50.7105,50.0947,50.5677,60333.0
2015-12-16 09:40:00,56.68,56.72,56.55,56.56,50236.0,50.5856,50.6213,50.4696,50.4785,50236.0
2015-12-16 09:50:00,56.57,56.6,56.38,56.48,27350.0,50.4874,50.5142,50.3178,50.4071,27350.0
2015-12-16 10:00:00,56.49,56.54,56.42,56.51,34360.0,50.416,50.4606,50.3535,50.4339,34360.0
2015-12-16 10:10:00,56.49,56.53,56.3,56.32,25162.0,50.416,50.4517,50.2464,50.2643,25162.0
2015-12-16 10:20:00,56.32,56.37,56.07,56.11,27314.0,50.2643,50.3089,50.0412,50.0769,27314.0
2015-12-16 10:30:00,56.11,56.12,55.94,55.98,33836.0,50.0769,50.0858,49.9251,49.9608,33836.0
2015-12-16 10:40:00,55.96,56.04,55.95,56.01,23494.0,49.943,50.0144,49.9341,49.9876,23494.0
2015-12-16 10:50:00,56.02,56.12,55.89,56.11,76055.0,49.9965,50.0858,49.8805,50.0769,76055.0
2015-12-16 11:00:00,56.09,56.16,56.05,56.15,9131.0,50.059,50.1215,50.0233,50.1126,9131.0
2015-12-16 11:10:00,56.16,56.21,56.11,56.16,19837.0,50.1215,50.1661,50.0769,50.1215,19837.0
2015-12-16 11:20:00,56.16,56.24,56.13,56.2,21654.0,50.1215,50.1929,50.0947,50.1572,21654.0
2015-12-16 11:30:00,56.19,56.26,56.14,56.18,36759.0,50.1483,50.2107,50.1036,50.1393,36759.0
2015-12-16 11:40:00,56.16,56.19,56.13,56.16,23002.0,50.1215,50.1483,50.0947,50.1215,23002.0
2015-12-16 11:50:00,56.15,56.18,56.11,56.15,33711.0,50.1126,50.1393,50.0769,50.1126,33711.0
2015-12-16 12:00:00,56.15,56.16,56.06,56.14,23801.0,50.1126,50.1215,50.0322,50.1036,23801.0
2015-12-16 12:10:00,56.15,56.16,56.12,56.15,7200.0,50.1126,50.1215,50.0858,50.1126,7200.0
2015-12-16 12:20:00,56.15,56.19,56.1,56.16,13708.0,50.1126,50.1483,50.0679,50.1215,13708.0
2015-12-16 12:30:00,56.14,56.15,55.98,55.98,46258.0,50.1036,50.1126,49.9608,49.9608,46258.0
2015-12-16 12:40:00,55.99,56.02,55.96,55.96,20727.0,49.9698,49.9965,49.943,49.943,20727.0
2015-12-16 12:50:00,55.99,56.0,55.96,55.97,11854.0,49.9698,49.9787,49.943,49.9519,11854.0
2015-12-16 13:00:00,55.99,56.1,55.98,56.1,24890.0,49.9698,50.0679,49.9608,50.0679,24890.0
2015-12-16 13:10:00,56.12,56.19,56.1,56.12,49996.0,50.0858,50.1483,50.0679,50.0858,49996.0
2015-12-16 13:20:00,56.12,56.16,56.07,56.09,41587.0,50.0858,50.1215,50.0412,50.059,41587.0
2015-12-16 13:30:00,56.1,56.15,56.04,56.04,19325.0,50.0679,50.1126,50.0144,50.0144,19325.0
2015-12-16 13:40:00,56.04,56.08,55.97,56.04,24589.0,50.0144,50.0501,49.9519,50.0144,24589.0
2015-12-16 13:50:00,56.04,56.05,55.86,55.96,27335.0,50.0144,50.0233,49.8538,49.943,27335.0
2015-12-16 14:00:00,55.87,56.15,55.77,56.12,19074.0,49.8627,50.1126,49.7734,50.0858,19074.0
2015-12-16 14:10:00,56.13,56.14,56.03,56.03,19263.0,50.0947,50.1036,50.0055,50.0055,19263.0
2015-12-16 14:20:00,56.02,56.1,55.97,56.0,23600.0,49.9965,50.0679,49.9519,49.9787,23600.0
2015-12-16 14:30:00,56.0,56.06,55.95,56.05,25903.0,49.9787,50.0322,49.9341,50.0233,25903.0
2015-12-16 14:40:00,56.05,56.09,56.0,56.07,33695.0,50.0233,50.059,49.9787,50.0412,33695.0
2015-12-16 14:50:00,56.08,56.13,56.05,56.13,33683.0,50.0501,50.0947,50.0233,50.0947,33683.0
2015-12-16 15:00:00,56.11,56.28,56.11,56.2,63215.0,50.0769,50.2286,50.0769,50.1572,63215.0
2015-12-16 15:10:00,56.2,56.26,56.09,56.13,37239.0,50.1572,50.2107,50.059,50.0947,37239.0
2015-12-16 15:20:00,56.11,56.18,56.05,56.1,50090.0,50.0769,50.1393,50.0233,50.0679,50090.0
2015-12-16 15:30:00,56.12,56.15,56.04,56.1,52084.0,50.0858,50.1126,50.0144,50.0679,52084.0
2015-12-16 15:40:00,56.1,56.12,56.0,56.08,63477.0,50.0679,50.0858,49.9787,50.0501,63477.0
2015-12-16 15:50:00,56.08,56.14,56.02,56.13,395541.0,50.0501,50.1036,49.9965,50.0947,395541.0
2015-12-17 09:30:00,55.73,56.0,55.59,55.91,52956.0,49.7377,49.9787,49.6128,49.8984,52956.0
2015-12-17 09:40:00,55.91,55.96,55.8,55.8,25955.0,49.8984,49.943,49.8002,49.8002,25955.0
2015-12-17 09:50:00,55.77,55.78,55.24,55.25,39328.0,49.7734,49.7824,49.3004,49.3093,39328.0
2015-12-17 10:00:00,55.25,55.63,55.15,55.61,25003.0,49.3093,49.6485,49.2201,49.6306,25003.0
2015-12-17 10:10:00,55.61,55.66,55.41,55.46,29142.0,49.6306,49.6753,49.4521,49.4968,29142.0
2015-12-17 10:20:00,55.5,55.52,55.43,55.49,1142819.0,49.5325,49.5503,49.47,49.5235,1142819.0
2015-12-17 10:30:00,55.52,55.52,55.39,55.4,1030182.0,49.5503,49.5503,49.4343,49.4432,1030182.0
2015-12-17 10:40:00,55.41,55.43,55.31,55.31,8456.0,49.4521,49.47,49.3629,49.3629,8456.0
2015-12-17 10:50:00,55.29,55.45,55.27,55.42,10295.0,49.345,49.4878,49.3272,49.4611,10295.0
2015-12-17 11:00:00,55.44,55.48,55.37,55.42,15439.0,49.4789,49.5146,49.4164,49.4611,15439.0
2015-12-17 11:10:00,55.41,55.46,55.4,55.44,19255.0,49.4521,49.4968,49.4432,49.4789,19255.0
2015-12-17 11:20:00,55.45,55.45,55.35,55.39,12826.0,49.4878,49.4878,49.3986,49.4343,12826.0
2015-12-17 11:30:00,55.39,55.47,55.37,55.41,16949.0,49.4343,49.5057,49.4164,49.4521,16949.0
2015-12-17 11:40:00,55.41,55.44,55.36,55.43,18764.0,49.4521,49.4789,49.4075,49.47,18764.0
2015-12-17 11:50:00,55.44,55.45,55.42,55.44,15798.0,49.4789,49.4878,49.4611,49.4789,15798.0
2015-12-17 12:00:00,55.45,55.45,55.38,55.43,12735.0,49.4878,49.4878,49.4254,49.47,12735.0
2015-12-17 12:10:00,55.44,55.45,55.4,55.41,18368.0,49.4789,49.4878,49.4432,49.4521,18368.0
2015-12-17 12:20:00,55.42,55.42,55.35,55.35,9691.0,49.4611,49.4611,49.3986,49.3986,9691.0
2015-12-17 12:30:00,55.4,55.41,55.33,55.33,6553.0,49.4432,49.4521,49.3807,49.3807,6553.0
2015-12-17 12:40:00,55.31,55.34,55.26,55.34,7224.0,49.3629,49.3897,49.3183,49.3897,7224.0
2015-12-17 12:50:00,55.34,55.4,55.34,55.4,7361.0,49.3897,49.4432,49.3897,49.4432,7361.0
2015-12-17 13:00:00,55.39,55.47,55.39,55.47,13095.0,49.4343,49.5057,49.4343,49.5057,13095.0
2015-12-17 13:10:00,55.45,55.48,55.43,55.47,7767.0,49.4878,49.5146,49.47,49.5057,7767.0
2015-12-17 13:20:00,55.46,55.53,55.46,55.47,13971.0,49.4968,49.5592,49.4968,49.5057,13971.0
2015-12-17 13:30:00,55.46,55.56,55.46,55.54,12568.0,49.4968,49.586,49.4968,49.5682,12568.0
2015-12-17 13:40:00,55.54,55.61,55.51,55.58,15397.0,49.5682,49.6306,49.5414,49.6039,15397.0
2015-12-17 13:50:00,55.57,55.6,55.52,55.58,12096.0,49.5949,49.6217,49.5503,49.6039,12096.0
2015-12-17 14:00:00,55.6,55.6,55.46,55.46,13165.0,49.6217,49.6217,49.4968,49.4968,13165.0
2015-12-17 14:10:00,55.47,55.51,55.46,55.49,13806.0,49.5057,49.5414,49.4968,49.5235,13806.0
2015-12-17 14:20:00,55.5,55.5,55.45,55.47,8177.0,49.5325,49.5325,49.4878,49.5057,8177.0
2015-12-17 14:30:00,55.47,55.5,55.46,55.5,12517.0,49.5057,49.5325,49.4968,49.5325,12517.0
2015-12-17 14:40:00,55.47,55.5,55.46,55.46,7388.0,49.5057,49.5325,49.4968,49.4968,7388.0
2015-12-17 14:50:00,55.46,55.56,55.46,55.5,19243.0,49.4968,49.586,49.4968,49.5325,19243.0
2015-12-17 15:00:00,55.5,55.51,55.46,55.5,15385.0,49.5325,49.5414,49.4968,49.5325,15385.0
2015-12-17 15:10:00,55.51,55.55,55.5,55.5,14846.0,49.5414,49.5771,49.5325,49.5325,14846.0
2015-12-17 15:20:00,55.49,55.55,55.45,55.48,26887.0,49.5235,49.5771,49.4878,49.5146,26887.0
2015-12-17 15:30:00,55.47,55.53,55.46,55.49,34129.0,49.5057,49.5592,49.4968,49.5235,34129.0
2015-12-17 15:40:00,55.49,55.51,55.39,55.4,40485.0,49.5235,49.5414,49.4343,49.4432,40485.0
2015-12-17 15:50:00,55.39,55.39,55.16,55.19,80857.0,49.4343,49.4343,49.229,49.2558,80857.0
2015-12-18 09:30:00,55.19,55.44,55.11,55.24,221443.0,49.2558,49.4789,49.1844,49.3004,221443.0
2015-12-18 09:40:00,55.24,55.36,55.12,55.15,11614.0,49.3004,49.4075,49.1933,49.2201,11614.0
2015-12-18 09:50:00,55.15,55.23,55.02,55.02,17986.0,49.2201,49.2915,49.1041,49.1041,17986.0
2015-12-18 10:00:00,55.02,55.1,55.0,55.05,21745.0,49.1041,49.1755,49.0862,49.1308,21745.0
2015-12-18 10:10:00,55.04,55.08,54.8,54.89,96790.0,49.1219,49.1576,48.9077,48.988,96790.0
2015-12-18 10:20:00,54.9,54.96,54.81,54.87,12840.0,48.997,49.0505,48.9167,48.9702,12840.0
2015-12-18 10:30:00,54.86,54.9,54.73,54.77,24582.0,48.9613,48.997,48.8453,48.881,24582.0
2015-12-18 10:40:00,54.73,54.83,54.73,54.77,10251.0,48.8453,48.9345,48.8453,48.881,10251.0
2015-12-18 10:50:00,54.77,54.88,54.77,54.88,6840.0,48.881,48.9791,48.881,48.9791,6840.0
2015-12-18 11:00:00,54.86,54.95,54.85,54.91,11662.0,48.9613,49.0416,48.9524,49.0059,11662.0
2015-12-18 11:10:00,54.92,55.04,54.91,55.01,11600.0,49.0148,49.1219,49.0059,49.0951,11600.0
2015-12-18 11:20:00,55.0,55.0,54.88,54.92,31272.0,49.0862,49.0862,48.9791,49.0148,31272.0
2015-12-18 11:30:00,54.93,54.98,54.91,54.96,11106.0,49.0237,49.0684,49.0059,49.0505,11106.0
2015-12-18 11:40:00,54.98,54.98,54.93,54.96,14731.0,49.0684,49.0684,49.0237,49.0505,14731.0
2015-12-18 11:50:00,54.97,54.98,54.91,54.92,17866.0,49.0594,49.0684,49.0059,49.0148,17866.0
2015-12-18 12:00:00,54.9,54.94,54.89,54.91,23178.0,48.997,49.0327,48.988,49.0059,23178.0
2015-12-18 12:10:00,54.93,54.96,54.77,54.77,43919.0,49.0237,49.0505,48.881,48.881,43919.0
2015-12-18 12:20:00,54.78,54.79,54.69,54.77,7250.0,48.8899,48.8988,48.8096,48.881,7250.0
2015-12-18 12:30:00,54.76,54.76,54.65,54.67,8080.0,48.872,48.872,48.7739,48.7917,8080.0
2015-12-18 12:40:00,54.67,54.72,54.67,54.69,9970.0,48.7917,48.8363,48.7917,48.8096,9970.0
2015-12-18 12:50:00,54.69,54.72,54.63,54.67,5769.0,48.8096,48.8363,48.756,48.7917,5769.0
2015-12-18 13:00:00,54.67,54.71,54.66,54.66,14237.0,48.7917,48.8274,48.7828,48.7828,14237.0
2015-12-18 13:10:00,54.68,54.71,54.64,54.65,15703.0,48.8006,48.8274,48.7649,48.7739,15703.0
2015-12-18 13:20:00,54.64,54.7,54.64,54.69,10312.0,48.7649,48.8185,48.7649,48.8096,10312.0
2015-12-18 13:30:00,54.68,54.68,54.61,54.61,21866.0,48.8006,48.8006,48.7382,48.7382,21866.0
2015-12-18 13:40:00,54.6,54.6,54.44,54.45,17341.0,48.7292,48.7292,48.5864,48.5954,17341.0
2015-12-18 13:50:00,54.44,54.45,54.38,54.4,13872.0,48.5864,48.5954,48.5329,48.5507,13872.0
2015-12-18 14:00:00,54.41,54.44,54.34,54.36,15377.0,48.5597,48.5864,48.4972,48.515,15377.0
2015-12-18 14:10:00,54.36,54.37,54.28,54.29,13847.0,48.515,48.524,48.4436,48.4526,13847.0
2015-12-18 14:20:00,54.3,54.35,54.3,54.31,11354.0,48.4615,48.5061,48.4615,48.4704,11354.0
2015-12-18 14:30:00,54.31,54.36,54.27,54.31,14988.0,48.4704,48.515,48.4347,48.4704,14988.0
2015-12-18 14:40:00,54.29,54.3,54.17,54.19,14116.0,48.4526,48.4615,48.3455,48.3633,14116.0
2015-12-18 14:50:00,54.2,54.2,54.11,54.11,18474.0,48.3722,48.3722,48.2919,48.2919,18474.0
2015-12-18 15:00:00,54.12,54.15,54.06,54.14,40381.0,48.3008,48.3276,48.2473,48.3187,40381.0
2015-12-18 15:10:00,54.13,54.16,54.04,54.05,38996.0,48.3098,48.3365,48.2294,48.2384,38996.0
2015-12-18 15:20:00,54.06,54.13,54.01,54.09,24585.0,48.2473,48.3098,48.2027,48.2741,24585.0
2015-12-18 15:30:00,54.1,54.21,54.1,54.19,43751.0,48.283,48.3812,48.283,48.3633,43751.0
2015-12-18 15:40:00,54.18,54.3,54.14,54.14,93168.0,48.3544,48.4615,48.3187,48.3187,93168.0
2015-12-18 15:50:00,54.13,54.15,53.96,53.98,154180.0,48.3098,48.3276,48.158,48.1759,154180.0
2015-12-21 09:30:00,54.2,54.21,53.67,53.7,36964.0,48.3722,48.3812,47.8992,47.926,36964.0
2015-12-21 09:40:00,53.74,53.76,53.36,53.36,36262.0,47.9617,47.9796,47.6226,47.6226,36262.0
2015-12-21 09:50:00,53.41,53.41,53.27,53.31,17031.0,47.6672,47.6672,47.5422,47.5779,17031.0
2015-12-21 10:00:00,53.31,53.45,53.18,53.35,40588.0,47.5779,47.7029,47.4619,47.6136,40588.0
2015-12-21 10:10:00,53.35,53.56,53.3,53.41,19128.0,47.6136,47.8011,47.569,47.6672,19128.0
2015-12-21 10:20:00,53.39,53.41,53.09,53.14,33607.0,47.6493,47.6672,47.3816,47.4262,33607.0
2015-12-21 10:30:00,53.16,53.24,53.11,53.15,14911.0,47.4441,47.5155,47.3994,47.4351,14911.0
2015-12-21 10:40:00,53.16,53.16,53.02,53.02,11162.0,47.4441,47.4441,47.3191,47.3191,11162.0
2015-12-21 10:50:00,53.04,53.2,53.03,53.19,21941.0,47.337,47.4798,47.328,47.4708,21941.0
2015-12-21 11:00:00,53.2,53.25,52.99,53.02,17567.0,47.4798,47.5244,47.2923,47.3191,17567.0
2015-12-21 11:10:00,53.01,53.06,52.88,52.9,12561.0,47.3102,47.3548,47.1942,47.212,12561.0
2015-12-21 11:20:00,52.89,53.0,52.87,52.98,13556.0,47.2031,47.3013,47.1852,47.2834,13556.0
2015-12-21 11:30:00,52.98,52.99,52.9,52.93,9748.0,47.2834,47.2923,47.212,47.2388,9748.0
2015-12-21 11:40:00,52.93,52.95,52.89,52.9,18524.0,47.2388,47.2566,47.2031,47.212,18524.0
2015-12-21 11:50:00,52.92,52.99,52.92,52.95,12906.0,47.2299,47.2923,47.2299,47.2566,12906.0
2015-12-21 12:00:00,52.95,53.07,52.94,53.04,12748.0,47.2566,47.3637,47.2477,47.337,12748.0
2015-12-21 12:10:00,53.04,53.06,52.99,53.0,7597.0,47.337,47.3548,47.2923,47.3013,7597.0
2015-12-21 12:20:00,53.0,53.07,52.99,53.05,11333.0,47.3013,47.3637,47.2923,47.3459,11333.0
2015-12-21 12:30:00,53.06,53.08,53.01,53.05,7700.0,47.3548,47.3727,47.3102,47.3459,7700.0
2015-12-21 12:40:00,53.05,53.12,53.05,53.09,13993.0,47.3459,47.4084,47.3459,47.3816,13993.0
2015-12-21 12:50:00,53.1,53.13,53.08,53.13,11993.0,47.3905,47.4173,47.3727,47.4173,11993.0
2015-12-21 13:00:00,53.15,53.23,53.14,53.14,8723.0,47.4351,47.5065,47.4262,47.4262,8723.0
2015-12-21 13:10:00,53.14,53.21,53.06,53.12,83457.0,47.4262,47.4887,47.3548,47.4084,83457.0
2015-12-21 13:20:00,53.14,53.14,53.09,53.11,11719.0,47.4262,47.4262,47.3816,47.3994,11719.0
2015-12-21 13:30:00,53.11,53.2,53.11,53.18,10990.0,47.3994,47.4798,47.3994,47.4619,10990.0
2015-12-21 13:40:00,53.18,53.21,53.14,53.18,30036.0,47.4619,47.4887,47.4262,47.4619,30036.0
2015-12-21 13:50:00,53.18,53.2,53.16,53.18,9300.0,47.4619,47.4798,47.4441,47.4619,9300.0
2015-12-21 14:00:00,53.18,53.18,53.15,53.16,10393.0,47.4619,47.4619,47.4351,47.4441,10393.0
2015-12-21 14:10:00,53.16,53.23,53.15,53.17,11986.0,47.4441,47.5065,47.4351,47.453,11986.0
2015-12-21 14:20:00,53.16,53.17,53.06,53.1,10331.0,47.4441,47.453,47.3548,47.3905,10331.0
2015-12-21 14:30:00,53.1,53.11,53.0,53.01,13660.0,47.3905,47.3994,47.3013,47.3102,13660.0
2015-12-21 14:40:00,53.0,53.0,52.85,52.85,13369.0,47.3013,47.3013,47.1674,47.1674,13369.0
2015-12-21 14:50:00,52.87,52.9,52.82,52.82,26794.0,47.1852,47.212,47.1406,47.1406,26794.0
2015-12-21 15:00:00,52.82,52.99,52.77,52.77,48872.0,47.1406,47.2923,47.096,47.096,48872.0
2015-12-21 15:10:00,52.76,52.76,52.65,52.66,25897.0,47.0871,47.0871,46.9889,46.9978,25897.0
2015-12-21 15:20:00,52.65,52.73,52.6,52.73,43314.0,46.9889,47.0603,46.9443,47.0603,43314.0
2015-12-21 15:30:00,52.73,52.82,52.72,52.78,32283.0,47.0603,47.1406,47.0514,47.1049,32283.0
2015-12-21 15:40:00,52.78,52.9,52.78,52.89,44252.0,47.1049,47.212,47.1049,47.2031,44252.0
2015-12-21 15:50:00,52.89,52.95,52.79,52.91,153545.0,47.2031,47.2566,47.1138,47.2209,153545.0
2015-12-22 09:30:00,53.48,53.55,52.79,53.02,93514.0,47.7297,47.7921,47.1138,47.3191,93514.0
2015-12-22 09:40:00,53.08,53.39,53.05,53.24,30676.0,47.3727,47.6493,47.3459,47.5155,30676.0
2015-12-22 09:50:00,53.21,53.29,53.14,53.18,11558.0,47.4887,47.5601,47.4262,47.4619,11558.0
2015-12-22 10:00:00,53.15,53.21,53.06,53.11,19546.0,47.4351,47.4887,47.3548,47.3994,19546.0
2015-12-22 10:10:00,53.11,53.15,53.03,53.11,20503.0,47.3994,47.4351,47.328,47.3994,20503.0
2015-12-22 10:20:00,53.06,53.23,53.0,53.17,20858.0,47.3548,47.5065,47.3013,47.453,20858.0
2015-12-22 10:30:00,53.19,53.35,53.13,53.35,9700.0,47.4708,47.6136,47.4173,47.6136,9700.0
2015-12-22 10:40:00,53.34,53.38,53.24,53.24,23017.0,47.6047,47.6404,47.5155,47.5155,23017.0
2015-12-22 10:50:00,53.26,53.26,53.13,53.16,11060.0,47.5333,47.5333,47.4173,47.4441,11060.0
2015-12-22 11:00:00,53.15,53.33,53.14,53.29,7764.0,47.4351,47.5958,47.4262,47.5601,7764.0
2015-12-22 11:10:00,53.29,53.29,53.14,53.24,15690.0,47.5601,47.5601,47.4262,47.5155,15690.0
2015-12-22 11:20:00,53.25,53.3,53.19,53.3,11361.0,47.5244,47.569,47.4708,47.569,11361.0
2015-12-22 11:30:00,53.3,53.53,53.3,53.5,23340.0,47.569,47.7743,47.569,47.7475,23340.0
2015-12-22 11:40:00,53.51,53.6,53.49,53.58,11267.0,47.7564,47.8368,47.7386,47.8189,11267.0
2015-12-22 11:50:00,53.57,53.61,53.52,53.55,12624.0,47.81,47.8457,47.7654,47.7921,12624.0
2015-12-22 12:00:00,53.53,53.54,53.4,53.51,9708.0,47.7743,47.7832,47.6583,47.7564,9708.0
2015-12-22 12:10:00,53.49,53.54,53.42,53.49,15559.0,47.7386,47.7832,47.6761,47.7386,15559.0
2015-12-22 12:20:00,53.46,53.52,53.45,53.5,12435.0,47.7118,47.7654,47.7029,47.7475,12435.0
2015-12-22 12:30:00,53.52,53.53,53.47,53.49,14058.0,47.7654,47.7743,47.7207,47.7386,14058.0
2015-12-22 12:40:00,53.46,53.46,53.2,53.2,15663.0,47.7118,47.7118,47.4798,47.4798,15663.0
2015-12-22 12:50:00,53.21,53.3,53.15,53.26,14315.0,47.4887,47.569,47.4351,47.5333,14315.0
2015-12-22 13:00:00,53.27,53.29,53.15,53.15,13391.0,47.5422,47.5601,47.4351,47.4351,13391.0
2015-12-22 13:10:00,53.16,53.18,53.12,53.15,11140.0,47.4441,47.4619,47.4084,47.4351,11140.0
2015-12-22 13:20:00,53.15,53.16,53.08,53.08,15819.0,47.4351,47.4441,47.3727,47.3727,15819.0
2015-12-22 13:30:00,53.09,53.12,53.07,53.11,9987.0,47.3816,47.4084,47.3637,47.3994,9987.0
2015-12-22 13:40:00,53.09,53.17,53.07,53.17,12592.0,47.3816,47.453,47.3637,47.453,12592.0
2015-12-22 13:50:00,53.18,53.3,53.18,53.3,13669.0,47.4619,47.569,47.4619,47.569,13669.0
2015-12-22 14:00:00,53.31,53.4,53.3,53.31,16145.0,47.5779,47.6583,47.569,47.5779,16145.0
2015-12-22 14:10:00,53.31,53.35,53.26,53.35,21496.0,47.5779,47.6136,47.5333,47.6136,21496.0
2015-12-22 14:20:00,53.37,53.43,53.37,53.41,14744.0,47.6315,47.685,47.6315,47.6672,14744.0
2015-12-22 14:30:00,53.42,53.49,53.41,53.45,15391.0,47.6761,47.7386,47.6672,47.7029,15391.0
2015-12-22 14:40:00,53.46,53.47,53.41,53.41,13627.0,47.7118,47.7207,47.6672,47.6672,13627.0
2015-12-22 14:50:00,53.4,53.47,53.38,53.47,15520.0,47.6583,47.7207,47.6404,47.7207,15520.0
2015-12-22 15:00:00,53.46,53.47,53.4,53.45,21662.0,47.7118,47.7207,47.6583,47.7029,21662.0
2015-12-22 15:10:00,53.46,53.55,53.42,53.55,25013.0,47.7118,47.7921,47.6761,47.7921,25013.0
2015-12-22 15:20:00,53.55,53.67,53.55,53.64,16216.0,47.7921,47.8992,47.7921,47.8725,16216.0
2015-12-22 15:30:00,53.63,53.64,53.59,53.61,28683.0,47.8635,47.8725,47.8278,47.8457,28683.0
2015-12-22 15:40:00,53.6,53.61,53.43,53.44,48831.0,47.8368,47.8457,47.685,47.694,48831.0
2015-12-22 15:50:00,53.45,53.6,53.44,53.54,128230.0,47.7029,47.8368,47.694,47.7832,128230.0
2015-12-23 09:30:00,53.85,53.99,53.54,53.93,27885.0,48.0599,48.1848,47.7832,48.1313,27885.0
2015-12-23 09:40:00,53.95,54.28,53.9,54.28,21673.0,48.1491,48.4436,48.1045,48.4436,21673.0
2015-12-23 09:50:00,54.28,54.5,54.24,54.48,35510.0,48.4436,48.64,48.4079,48.6221,35510.0
2015-12-23 10:00:00,54.47,54.47,54.24,54.25,38691.0,48.6132,48.6132,48.4079,48.4169,38691.0
2015-12-23 10:10:00,54.27,54.3,54.0,54.06,40645.0,48.4347,48.4615,48.1937,48.2473,40645.0
2015-12-23 10:20:00,54.05,54.05,53.98,54.0,22567.0,48.2384,48.2384,48.1759,48.1937,22567.0
2015-12-23 10:30:00,54.01,54.05,53.93,53.99,29319.0,48.2027,48.2384,48.1313,48.1848,29319.0
2015-12-23 10:40:00,53.98,54.01,53.98,54.0,12428.0,48.1759,48.2027,48.1759,48.1937,12428.0
2015-12-23 10:50:00,54.0,54.09,53.97,53.98,31597.0,48.1937,48.2741,48.167,48.1759,31597.0
2015-12-23 11:00:00,53.98,54.12,53.96,54.03,23683.0,48.1759,48.3008,48.158,48.2205,23683.0
2015-12-23 11:10:00,54.03,54.07,54.03,54.05,19015.0,48.2205,48.2562,48.2205,48.2384,19015.0
2015-12-23 11:20:00,54.07,54.07,54.01,54.05,13291.0,48.2562,48.2562,48.2027,48.2384,13291.0
2015-12-23 11:30:00,54.06,54.06,53.97,53.97,9390.0,48.2473,48.2473,48.167,48.167,9390.0
2015-12-23 11:40:00,53.99,54.05,53.98,53.98,10603.0,48.1848,48.2384,48.1759,48.1759,10603.0
2015-12-23 11:50:00,53.98,54.0,53.95,53.98,4999.0,48.1759,48.1937,48.1491,48.1759,4999.0
2015-12-23 12:00:00,53.98,54.06,53.98,54.02,7154.0,48.1759,48.2473,48.1759,48.2116,7154.0
2015-12-23 12:10:00,54.02,54.02,54.0,54.02,7725.0,48.2116,48.2116,48.1937,48.2116,7725.0
2015-12-23 12:20:00,54.04,54.06,54.01,54.01,9883.0,48.2294,48.2473,48.2027,48.2027,9883.0
2015-12-23 12:30:00,54.01,54.04,53.99,53.99,4900.0,48.2027,48.2294,48.1848,48.1848,4900.0
2015-12-23 12:40:00,53.99,54.0,53.98,53.99,7518.0,48.1848,48.1937,48.1759,48.1848,7518.0
2015-12-23 12:50:00,53.99,54.0,53.98,54.0,6310.0,48.1848,48.1937,48.1759,48.1937,6310.0
2015-12-23 13:00:00,54.0,54.02,53.97,54.02,6805.0,48.1937,48.2116,48.167,48.2116,6805.0
2015-12-23 13:10:00,54.01,54.05,53.99,54.0,7907.0,48.2027,48.2384,48.1848,48.1937,7907.0
2015-12-23 13:20:00,54.0,54.0,53.93,53.94,6617.0,48.1937,48.1937,48.1313,48.1402,6617.0
2015-12-23 13:30:00,53.94,53.98,53.93,53.96,10453.0,48.1402,48.1759,48.1313,48.158,10453.0
2015-12-23 13:40:00,53.97,53.98,53.88,53.89,11297.0,48.167,48.1759,48.0866,48.0956,11297.0
2015-12-23 13:50:00,53.9,54.02,53.9,54.01,6751.0,48.1045,48.2116,48.1045,48.2027,6751.0
2015-12-23 14:00:00,54.02,54.02,53.95,54.01,7201.0,48.2116,48.2116,48.1491,48.2027,7201.0
2015-12-23 14:10:00,54.0,54.02,53.98,54.0,7309.0,48.1937,48.2116,48.1759,48.1937,7309.0
2015-12-23 14:20:00,54.0,54.19,54.0,54.18,16958.0,48.1937,48.3633,48.1937,48.3544,16958.0
2015-12-23 14:30:00,54.19,54.21,54.15,54.16,20630.0,48.3633,48.3812,48.3276,48.3365,20630.0
2015-12-23 14:40:00,54.15,54.18,54.11,54.18,11264.0,48.3276,48.3544,48.2919,48.3544,11264.0
2015-12-23 14:50:00,54.18,54.2,54.08,54.12,25432.0,48.3544,48.3722,48.2651,48.3008,25432.0
2015-12-23 15:00:00,54.11,54.16,54.09,54.15,15106.0,48.2919,48.3365,48.2741,48.3276,15106.0
2015-12-23 15:10:00,54.16,54.16,54.01,54.02,24009.0,48.3365,48.3365,48.2027,48.2116,24009.0
2015-12-23 15:20:00,54.02,54.04,54.0,54.01,19157.0,48.2116,48.2294,48.1937,48.2027,19157.0
2015-12-23 15:30:00,54.01,54.1,54.01,54.09,28917.0,48.2027,48.283,48.2027,48.2741,28917.0
2015-12-23 15:40:00,54.08,54.18,54.08,54.13,39825.0,48.2651,48.3544,48.2651,48.3098,39825.0
2015-12-23 15:50:00,54.13,54.17,54.09,54.12,131087.0,48.3098,48.3455,48.2741,48.3008,131087.0
2015-12-24 09:30:00,54.08,54.15,53.89,53.93,17687.0,48.2651,48.3276,48.0956,48.1313,17687.0
2015-12-24 09:40:00,54.01,54.17,53.97,54.1,5969.0,48.2027,48.3455,48.167,48.283,5969.0
2015-12-24 09:50:00,54.1,54.17,54.08,54.17,3250.0,48.283,48.3455,48.2651,48.3455,3250.0
2015-12-24 10:00:00,54.16,54.19,54.03,54.09,37874.0,48.3365,48.3633,48.2205,48.2741,37874.0
2015-12-24 10:10:00,54.09,54.09,54.0,54.0,9204.0,48.2741,48.2741,48.1937,48.1937,9204.0
2015-12-24 10:20:00,53.98,54.1,53.97,54.08,5918.0,48.1759,48.283,48.167,48.2651,5918.0
2015-12-24 10:30:00,54.06,54.1,54.05,54.08,2800.0,48.2473,48.283,48.2384,48.2651,2800.0
2015-12-24 10:40:00,54.1,54.1,54.04,54.04,3514.0,48.283,48.283,48.2294,48.2294,3514.0
2015-12-24 10:50:00,54.06,54.07,53.99,54.01,7669.0,48.2473,48.2562,48.1848,48.2027,7669.0
2015-12-24 11:00:00,54.02,54.04,53.98,54.04,11392.0,48.2116,48.2294,48.1759,48.2294,11392.0
2015-12-24 11:10:00,54.04,54.04,53.97,53.99,7060.0,48.2294,48.2294,48.167,48.1848,7060.0
2015-12-24 11:20:00,53.99,54.02,53.98,54.0,5559.0,48.1848,48.2116,48.1759,48.1937,5559.0
2015-12-24 11:30:00,53.99,53.99,53.89,53.89,4306.0,48.1848,48.1848,48.0956,48.0956,4306.0
2015-12-24 11:40:00,53.89,54.0,53.89,54.0,3109.0,48.0956,48.1937,48.0956,48.1937,3109.0
2015-12-24 11:50:00,53.99,54.01,53.98,54.0,6596.0,48.1848,48.2027,48.1759,48.1937,6596.0
2015-12-24 12:00:00,53.99,54.0,53.96,53.99,4627.0,48.1848,48.1937,48.158,48.1848,4627.0
2015-12-24 12:10:00,54.0,54.02,53.99,54.0,8576.0,48.1937,48.2116,48.1848,48.1937,8576.0
2015-12-24 12:20:00,54.0,54.03,53.99,54.0,16300.0,48.1937,48.2205,48.1848,48.1937,16300.0
2015-12-24 12:30:00,54.0,54.03,53.99,54.02,15274.0,48.1937,48.2205,48.1848,48.2116,15274.0
2015-12-24 12:40:00,54.02,54.03,53.96,53.99,14355.0,48.2116,48.2205,48.158,48.1848,14355.0
2015-12-24 12:50:00,53.98,54.0,53.89,53.92,21818.0,48.1759,48.1937,48.0956,48.1223,21818.0
2015-12-28 09:30:00,53.92,53.92,53.8,53.91,11084.0,48.1223,48.1223,48.0152,48.1134,11084.0
2015-12-28 09:40:00,53.91,54.02,53.82,54.0,8452.0,48.1134,48.2116,48.0331,48.1937,8452.0
2015-12-28 09:50:00,54.0,54.12,53.95,53.97,8288.0,48.1937,48.3008,48.1491,48.167,8288.0
2015-12-28 10:00:00,53.96,53.98,53.82,53.94,6174.0,48.158,48.1759,48.0331,48.1402,6174.0
2015-12-28 10:10:00,53.96,53.98,53.9,53.93,4056.0,48.158,48.1759,48.1045,48.1313,4056.0
2015-12-28 10:20:00,53.98,54.02,53.98,53.98,7011.0,48.1759,48.2116,48.1759,48.1759,7011.0
2015-12-28 10:30:00,53.96,53.96,53.83,53.86,4719.0,48.158,48.158,48.042,48.0688,4719.0
2015-12-28 10:40:00,53.88,53.95,53.84,53.84,7089.0,48.0866,48.1491,48.0509,48.0509,7089.0
2015-12-28 10:50:00,53.85,53.93,53.84,53.91,3100.0,48.0599,48.1313,48.0509,48.1134,3100.0
2015-12-28 11:00:00,53.94,54.02,53.94,54.02,11615.0,48.1402,48.2116,48.1402,48.2116,11615.0
2015-12-28 11:10:00,54.02,54.02,53.98,54.01,15236.0,48.2116,48.2116,48.1759,48.2027,15236.0
2015-12-28 11:20:00,54.01,54.04,53.99,53.99,9090.0,48.2027,48.2294,48.1848,48.1848,9090.0
2015-12-28 11:30:00,53.98,54.02,53.97,53.99,10000.0,48.1759,48.2116,48.167,48.1848,10000.0
2015-12-28 11:40:00,53.99,54.03,53.98,54.03,9191.0,48.1848,48.2205,48.1759,48.2205,9191.0
2015-12-28 11:50:00,54.04,54.04,53.93,53.93,4637.0,48.2294,48.2294,48.1313,48.1313,4637.0
2015-12-28 12:00:00,53.93,54.0,53.84,53.99,4376.0,48.1313,48.1937,48.0509,48.1848,4376.0
2015-12-28 12:10:00,53.99,54.02,53.97,54.01,4500.0,48.1848,48.2116,48.167,48.2027,4500.0
2015-12-28 12:20:00,54.02,54.02,53.99,53.99,8100.0,48.2116,48.2116,48.1848,48.1848,8100.0
2015-12-28 12:30:00,54.0,54.02,53.98,53.98,4731.0,48.1937,48.2116,48.1759,48.1759,4731.0
2015-12-28 12:40:00,53.99,54.02,53.98,54.02,7219.0,48.1848,48.2116,48.1759,48.2116,7219.0
2015-12-28 12:50:00,54.02,54.02,53.98,53.98,6579.0,48.2116,48.2116,48.1759,48.1759,6579.0
2015-12-28 13:00:00,53.98,54.03,53.98,54.03,4131.0,48.1759,48.2205,48.1759,48.2205,4131.0
2015-12-28 13:10:00,54.02,54.04,54.0,54.04,14332.0,48.2116,48.2294,48.1937,48.2294,14332.0
2015-12-28 13:20:00,54.05,54.07,53.99,54.0,8681.0,48.2384,48.2562,48.1848,48.1937,8681.0
2015-12-28 13:30:00,53.99,54.03,53.97,53.99,9305.0,48.1848,48.2205,48.167,48.1848,9305.0
2015-12-28 13:40:00,53.99,54.01,53.95,53.95,5047.0,48.1848,48.2027,48.1491,48.1491,5047.0
2015-12-28 13:50:00,53.97,54.0,53.91,53.95,6500.0,48.167,48.1937,48.1134,48.1491,6500.0
2015-12-28 14:00:00,53.95,54.01,53.95,54.01,5980.0,48.1491,48.2027,48.1491,48.2027,5980.0
2015-12-28 14:10:00,54.0,54.01,53.96,54.0,10824.0,48.1937,48.2027,48.158,48.1937,10824.0
2015-12-28 14:20:00,53.99,54.01,53.97,54.01,7063.0,48.1848,48.2027,48.167,48.2027,7063.0
2015-12-28 14:30:00,54.01,54.01,53.97,53.98,9896.0,48.2027,48.2027,48.167,48.1759,9896.0
2015-12-28 14:40:00,53.97,54.02,53.97,54.0,12350.0,48.167,48.2116,48.167,48.1937,12350.0
2015-12-28 14:50:00,53.99,54.02,53.98,53.99,13738.0,48.1848,48.2116,48.1759,48.1848,13738.0
2015-12-28 15:00:00,54.0,54.02,53.98,54.02,13400.0,48.1937,48.2116,48.1759,48.2116,13400.0
2015-12-28 15:10:00,54.0,54.01,53.97,54.0,16876.0,48.1937,48.2027,48.167,48.1937,16876.0
2015-12-28 15:20:00,54.0,54.02,53.98,54.0,17011.0,48.1937,48.2116,48.1759,48.1937,17011.0
2015-12-28 15:30:00,54.01,54.04,53.98,54.02,28847.0,48.2027,48.2294,48.1759,48.2116,28847.0
2015-12-28 15:40:00,54.03,54.04,53.99,54.0,49225.0,48.2205,48.2294,48.1848,48.1937,49225.0
2015-12-28 15:50:00,54.0,54.12,53.99,54.11,88401.0,48.1937,48.3008,48.1848,48.2919,88401.0
2015-12-29 09:30:00,54.58,54.67,54.41,54.65,26154.0,48.7114,48.7917,48.5597,48.7739,26154.0
2015-12-29 09:40:00,54.66,54.77,54.64,54.7,9120.0,48.7828,48.881,48.7649,48.8185,9120.0
2015-12-29 09:50:00,54.75,54.78,54.5,54.57,16378.0,48.8631,48.8899,48.64,48.7025,16378.0
2015-12-29 10:00:00,54.53,54.6,54.45,54.45,6816.0,48.6668,48.7292,48.5954,48.5954,6816.0
2015-12-29 10:10:00,54.5,54.57,54.43,54.57,8099.0,48.64,48.7025,48.5775,48.7025,8099.0
2015-12-29 10:20:00,54.57,54.61,54.5,54.6,17192.0,48.7025,48.7382,48.64,48.7292,17192.0
2015-12-29 10:30:00,54.63,54.72,54.63,54.72,4777.0,48.756,48.8363,48.756,48.8363,4777.0
2015-12-29 10:40:00,54.75,54.75,54.67,54.72,5400.0,48.8631,48.8631,48.7917,48.8363,5400.0
2015-12-29 10:50:00,54.74,54.82,54.71,54.8,6500.0,48.8542,48.9256,48.8274,48.9077,6500.0
2015-12-29 11:00:00,54.8,54.9,54.77,54.77,11429.0,48.9077,48.997,48.881,48.881,11429.0
2015-12-29 11:10:00,54.76,54.77,54.47,54.5,37657.0,48.872,48.881,48.6132,48.64,37657.0
2015-12-29 11:20:00,54.51,54.65,54.5,54.65,7514.0,48.6489,48.7739,48.64,48.7739,7514.0
2015-12-29 11:30:00,54.63,54.74,54.61,54.72,6908.0,48.756,48.8542,48.7382,48.8363,6908.0
2015-12-29 11:40:00,54.73,54.77,54.58,54.58,6274.0,48.8453,48.881,48.7114,48.7114,6274.0
2015-12-29 11:50:00,54.59,54.63,54.55,54.55,6552.0,48.7203,48.756,48.6846,48.6846,6552.0
2015-12-29 12:00:00,54.55,54.55,54.41,54.41,8571.0,48.6846,48.6846,48.5597,48.5597,8571.0
2015-12-29 12:10:00,54.4,54.41,54.37,54.41,4395.0,48.5507,48.5597,48.524,48.5597,4395.0
2015-12-29 12:20:00,54.45,54.52,54.44,54.49,4701.0,48.5954,48.6578,48.5864,48.6311,4701.0
2015-12-29 12:30:00,54.47,54.48,54.44,54.46,5195.0,48.6132,48.6221,48.5864,48.6043,5195.0
2015-12-29 12:40:00,54.45,54.45,54.38,54.42,4250.0,48.5954,48.5954,48.5329,48.5686,4250.0
2015-12-29 12:50:00,54.44,54.46,54.41,54.46,4600.0,48.5864,48.6043,48.5597,48.6043,4600.0
2015-12-29 13:00:00,54.46,54.53,54.46,54.53,4800.0,48.6043,48.6668,48.6043,48.6668,4800.0
2015-12-29 13:10:00,54.54,54.6,54.47,54.51,8407.0,48.6757,48.7292,48.6132,48.6489,8407.0
2015-12-29 13:20:00,54.52,54.55,54.43,54.48,6358.0,48.6578,48.6846,48.5775,48.6221,6358.0
2015-12-29 13:30:00,54.49,54.5,54.46,54.48,6223.0,48.6311,48.64,48.6043,48.6221,6223.0
2015-12-29 13:40:00,54.46,54.5,54.42,54.42,12075.0,48.6043,48.64,48.5686,48.5686,12075.0
2015-12-29 13:50:00,54.44,54.46,54.4,54.44,9261.0,48.5864,48.6043,48.5507,48.5864,9261.0
2015-12-29 14:00:00,54.47,54.5,54.46,54.47,12858.0,48.6132,48.64,48.6043,48.6132,12858.0
2015-12-29 14:10:00,54.47,54.47,54.35,54.39,15977.0,48.6132,48.6132,48.5061,48.5418,15977.0
2015-12-29 14:20:00,54.42,54.51,54.41,54.46,19930.0,48.5686,48.6489,48.5597,48.6043,19930.0
2015-12-29 14:30:00,54.46,54.49,54.43,54.48,10913.0,48.6043,48.6311,48.5775,48.6221,10913.0
2015-12-29 14:40:00,54.5,54.57,54.46,54.46,17508.0,48.64,48.7025,48.6043,48.6043,17508.0
2015-12-29 14:50:00,54.47,54.53,54.46,54.53,9719.0,48.6132,48.6668,48.6043,48.6668,9719.0
2015-12-29 15:00:00,54.53,54.53,54.46,54.5,18371.0,48.6668,48.6668,48.6043,48.64,18371.0
2015-12-29 15:10:00,54.5,54.5,54.46,54.46,44133.0,48.64,48.64,48.6043,48.6043,44133.0
2015-12-29 15:20:00,54.46,54.66,54.46,54.64,36784.0,48.6043,48.7828,48.6043,48.7649,36784.0
2015-12-29 15:30:00,54.65,54.66,54.52,54.52,25656.0,48.7739,48.7828,48.6578,48.6578,25656.0
2015-12-29 15:40:00,54.53,54.55,54.5,54.54,40279.0,48.6668,48.6846,48.64,48.6757,40279.0
2015-12-29 15:50:00,54.54,54.57,54.47,54.5,76827.0,48.6757,48.7025,48.6132,48.64,76827.0
2015-12-30 09:30:00,54.69,54.89,54.51,54.8,24329.0,48.8096,48.988,48.6489,48.9077,24329.0
2015-12-30 09:40:00,54.77,54.9,54.77,54.82,6397.0,48.881,48.997,48.881,48.9256,6397.0
2015-12-30 09:50:00,54.83,54.84,54.8,54.82,3813.0,48.9345,48.9434,48.9077,48.9256,3813.0
2015-12-30 10:00:00,54.83,54.94,54.83,54.88,5802.0,48.9345,49.0327,48.9345,48.9791,5802.0
2015-12-30 10:10:00,54.9,55.01,54.9,54.98,6984.0,48.997,49.0951,48.997,49.0684,6984.0
2015-12-30 10:20:00,54.98,54.98,54.81,54.81,7003.0,49.0684,49.0684,48.9167,48.9167,7003.0
2015-12-30 10:30:00,54.8,54.8,54.73,54.73,3900.0,48.9077,48.9077,48.8453,48.8453,3900.0
2015-12-30 10:40:00,54.72,54.76,54.7,54.76,4207.0,48.8363,48.872,48.8185,48.872,4207.0
2015-12-30 10:50:00,54.78,54.87,54.78,54.81,10887.0,48.8899,48.9702,48.8899,48.9167,10887.0
2015-12-30 11:00:00,54.81,54.87,54.79,54.8,9244.0,48.9167,48.9702,48.8988,48.9077,9244.0
2015-12-30 11:10:00,54.81,54.82,54.76,54.76,7658.0,48.9167,48.9256,48.872,48.872,7658.0
2015-12-30 11:20:00,54.77,54.8,54.67,54.75,5611.0,48.881,48.9077,48.7917,48.8631,5611.0
2015-12-30 11:30:00,54.78,54.8,54.7,54.74,5020.0,48.8899,48.9077,48.8185,48.8542,5020.0
2015-12-30 11:40:00,54.74,54.79,54.73,54.77,4907.0,48.8542,48.8988,48.8453,48.881,4907.0
2015-12-30 11:50:00,54.77,54.78,54.65,54.65,3955.0,48.881,48.8899,48.7739,48.7739,3955.0
2015-12-30 12:00:00,54.67,54.72,54.67,54.68,6193.0,48.7917,48.8363,48.7917,48.8006,6193.0
2015-12-30 12:10:00,54.69,54.69,54.58,54.59,2800.0,48.8096,48.8096,48.7114,48.7203,2800.0
2015-12-30 12:20:00,54.55,54.62,54.55,54.62,2675.0,48.6846,48.7471,48.6846,48.7471,2675.0
2015-12-30 12:30:00,54.62,54.65,54.6,54.65,3270.0,48.7471,48.7739,48.7292,48.7739,3270.0
2015-12-30 12:40:00,54.64,54.66,54.62,54.65,4290.0,48.7649,48.7828,48.7471,48.7739,4290.0
2015-12-30 12:50:00,54.65,54.65,54.6,54.62,3331.0,48.7739,48.7739,48.7292,48.7471,3331.0
2015-12-30 13:00:00,54.63,54.67,54.56,54.56,5801.0,48.756,48.7917,48.6935,48.6935,5801.0
2015-12-30 13:10:00,54.56,54.61,54.54,54.57,6543.0,48.6935,48.7382,48.6757,48.7025,6543.0
2015-12-30 13:20:00,54.57,54.58,54.53,54.58,5402.0,48.7025,48.7114,48.6668,48.7114,5402.0
2015-12-30 13:30:00,54.59,54.59,54.5,54.52,7445.0,48.7203,48.7203,48.64,48.6578,7445.0
2015-12-30 13:40:00,54.51,54.52,54.47,54.47,9376.0,48.6489,48.6578,48.6132,48.6132,9376.0
2015-12-30 13:50:00,54.48,54.51,54.47,54.5,3966.0,48.6221,48.6489,48.6132,48.64,3966.0
2015-12-30 14:00:00,54.49,54.51,54.48,54.51,3333.0,48.6311,48.6489,48.6221,48.6489,3333.0
2015-12-30 14:10:00,54.5,54.55,54.47,54.48,7717.0,48.64,48.6846,48.6132,48.6221,7717.0
2015-12-30 14:20:00,54.49,54.52,54.49,54.5,20925.0,48.6311,48.6578,48.6311,48.64,20925.0
2015-12-30 14:30:00,54.51,54.51,54.48,54.5,6022.0,48.6489,48.6489,48.6221,48.64,6022.0
2015-12-30 14:40:00,54.5,54.5,54.48,54.5,9018.0,48.64,48.64,48.6221,48.64,9018.0
2015-12-30 14:50:00,54.5,54.5,54.47,54.49,5930.0,48.64,48.64,48.6132,48.6311,5930.0
2015-12-30 15:00:00,54.49,54.51,54.49,54.49,11644.0,48.6311,48.6489,48.6311,48.6311,11644.0
2015-12-30 15:10:00,54.5,54.51,54.48,54.49,9917.0,48.64,48.6489,48.6221,48.6311,9917.0
2015-12-30 15:20:00,54.5,54.51,54.48,54.49,9513.0,48.64,48.6489,48.6221,48.6311,9513.0
2015-12-30 15:30:00,54.5,54.5,54.36,54.44,17737.0,48.64,48.64,48.515,48.5864,17737.0
2015-12-30 15:40:00,54.44,54.5,54.42,54.48,17981.0,48.5864,48.64,48.5686,48.6221,17981.0
2015-12-30 15:50:00,54.49,54.5,54.3,54.35,99966.0,48.6311,48.64,48.4615,48.5061,99966.0
2015-12-31 09:30:00,54.2,54.22,54.08,54.08,12626.0,48.3722,48.3901,48.2651,48.2651,12626.0
2015-12-31 09:40:00,54.14,54.32,54.11,54.32,6970.0,48.3187,48.4793,48.2919,48.4793,6970.0
2015-12-31 09:50:00,54.27,54.41,54.26,54.35,4212.0,48.4347,48.5597,48.4258,48.5061,4212.0
2015-12-31 10:00:00,54.4,54.47,54.28,54.28,9139.0,48.5507,48.6132,48.4436,48.4436,9139.0
2015-12-31 10:10:00,54.34,54.41,54.33,54.38,3200.0,48.4972,48.5597,48.4883,48.5329,3200.0
2015-12-31 10:20:00,54.37,54.4,54.32,54.35,4029.0,48.524,48.5507,48.4793,48.5061,4029.0
2015-12-31 10:30:00,54.33,54.33,54.12,54.15,10015.0,48.4883,48.4883,48.3008,48.3276,10015.0
2015-12-31 10:40:00,54.14,54.35,54.14,54.34,3132.0,48.3187,48.5061,48.3187,48.4972,3132.0
2015-12-31 10:50:00,54.39,54.39,54.25,54.28,5479.0,48.5418,48.5418,48.4169,48.4436,5479.0
2015-12-31 11:00:00,54.31,54.43,54.31,54.42,3900.0,48.4704,48.5775,48.4704,48.5686,3900.0
2015-12-31 11:10:00,54.41,54.43,54.3,54.37,3800.0,48.5597,48.5775,48.4615,48.524,3800.0
2015-12-31 11:20:00,54.36,54.36,54.26,54.28,4556.0,48.515,48.515,48.4258,48.4436,4556.0
2015-12-31 11:30:00,54.28,54.43,54.26,54.29,6713.0,48.4436,48.5775,48.4258,48.4526,6713.0
2015-12-31 11:40:00,54.28,54.42,54.28,54.37,9292.0,48.4436,48.5686,48.4436,48.524,9292.0
2015-12-31 11:50:00,54.39,54.43,54.37,54.42,6571.0,48.5418,48.5775,48.524,48.5686,6571.0
2015-12-31 12:00:00,54.44,54.49,54.41,54.46,5779.0,48.5864,48.6311,48.5597,48.6043,5779.0
2015-12-31 12:10:00,54.46,54.46,54.37,54.42,4893.0,48.6043,48.6043,48.524,48.5686,4893.0
2015-12-31 12:20:00,54.42,54.42,54.29,54.31,4500.0,48.5686,48.5686,48.4526,48.4704,4500.0
2015-12-31 12:30:00,54.3,54.31,54.27,54.31,8076.0,48.4615,48.4704,48.4347,48.4704,8076.0
2015-12-31 12:40:00,54.32,54.41,54.32,54.38,4473.0,48.4793,48.5597,48.4793,48.5329,4473.0
2015-12-31 12:50:00,54.38,54.4,54.36,54.37,5000.0,48.5329,48.5507,48.515,48.524,5000.0
2015-12-31 13:00:00,54.38,54.4,54.28,54.28,5260.0,48.5329,48.5507,48.4436,48.4436,5260.0
2015-12-31 13:10:00,54.26,54.27,54.17,54.18,12323.0,48.4258,48.4347,48.3455,48.3544,12323.0
2015-12-31 13:20:00,54.18,54.18,54.11,54.12,12722.0,48.3544,48.3544,48.2919,48.3008,12722.0
2015-12-31 13:30:00,54.12,54.17,54.11,54.16,7186.0,48.3008,48.3455,48.2919,48.3365,7186.0
2015-12-31 13:40:00,54.16,54.28,54.15,54.24,7201.0,48.3365,48.4436,48.3276,48.4079,7201.0
2015-12-31 13:50:00,54.23,54.23,54.18,54.19,3490.0,48.399,48.399,48.3544,48.3633,3490.0
2015-12-31 14:00:00,54.2,54.21,54.16,54.16,6487.0,48.3722,48.3812,48.3365,48.3365,6487.0
2015-12-31 14:10:00,54.16,54.18,54.12,54.13,6716.0,48.3365,48.3544,48.3008,48.3098,6716.0
2015-12-31 14:20:00,54.14,54.14,54.0,54.03,8893.0,48.3187,48.3187,48.1937,48.2205,8893.0
2015-12-31 14:30:00,54.02,54.03,53.95,53.95,7451.0,48.2116,48.2205,48.1491,48.1491,7451.0
2015-12-31 14:40:00,53.96,54.03,53.96,54.01,7721.0,48.158,48.2205,48.158,48.2027,7721.0
2015-12-31 14:50:00,54.0,54.01,53.97,53.97,7235.0,48.1937,48.2027,48.167,48.167,7235.0
2015-12-31 15:00:00,53.95,53.98,53.91,53.92,5914.0,48.1491,48.1759,48.1134,48.1223,5914.0
2015-12-31 15:10:00,53.91,53.95,53.85,53.95,10012.0,48.1134,48.1491,48.0599,48.1491,10012.0
2015-12-31 15:20:00,53.94,54.01,53.94,53.96,23227.0,48.1402,48.2027,48.1402,48.158,23227.0
2015-12-31 15:30:00,53.96,53.99,53.94,53.96,14188.0,48.158,48.1848,48.1402,48.158,14188.0
2015-12-31 15:40:00,53.96,53.96,53.83,53.83,14939.0,48.158,48.158,48.042,48.042,14939.0
2015-12-31 15:50:00,53.83,53.84,53.68,53.68,94853.0,48.042,48.0509,47.9082,47.9082,94853.0
2016-01-04 09:30:00,52.97,52.97,52.0,52.08,45466.0,47.2745,47.2745,46.4088,46.4802,45466.0
2016-01-04 09:40:00,52.16,52.19,51.85,52.16,10407.0,46.5516,46.5784,46.2749,46.5516,10407.0
2016-01-04 09:50:00,52.22,52.3,52.11,52.29,11214.0,46.6051,46.6765,46.507,46.6676,11214.0
2016-01-04 10:00:00,52.29,52.34,52.08,52.11,13043.0,46.6676,46.7122,46.4802,46.507,13043.0
2016-01-04 10:10:00,52.11,52.2,52.0,52.2,11386.0,46.507,46.5873,46.4088,46.5873,11386.0
2016-01-04 10:20:00,52.22,52.32,52.12,52.28,11231.0,46.6051,46.6944,46.5159,46.6587,11231.0
2016-01-04 10:30:00,52.31,52.31,52.0,52.02,18752.0,46.6855,46.6855,46.4088,46.4266,18752.0
2016-01-04 10:40:00,52.04,52.04,51.86,51.89,12458.0,46.4445,46.4445,46.2838,46.3106,12458.0
2016-01-04 10:50:00,51.93,51.93,51.77,51.8,14017.0,46.3463,46.3463,46.2035,46.2303,14017.0
2016-01-04 11:00:00,51.78,51.82,51.7,51.76,8657.0,46.2124,46.2481,46.141,46.1946,8657.0
2016-01-04 11:10:00,51.77,51.88,51.7,51.85,13698.0,46.2035,46.3017,46.141,46.2749,13698.0
2016-01-04 11:20:00,51.83,51.93,51.78,51.85,22671.0,46.2571,46.3463,46.2124,46.2749,22671.0
2016-01-04 11:30:00,51.88,51.89,51.81,51.87,15205.0,46.3017,46.3106,46.2392,46.2928,15205.0
2016-01-04 11:40:00,51.87,51.89,51.83,51.88,14102.0,46.2928,46.3106,46.2571,46.3017,14102.0
2016-01-04 11:50:00,51.88,52.02,51.88,52.02,11271.0,46.3017,46.4266,46.3017,46.4266,11271.0
2016-01-04 12:00:00,52.03,52.13,51.99,52.1,9853.0,46.4356,46.5248,46.3999,46.498,9853.0
2016-01-04 12:10:00,52.07,52.2,52.05,52.18,24251.0,46.4713,46.5873,46.4534,46.5694,24251.0
2016-01-04 12:20:00,52.17,52.38,52.17,52.32,24725.0,46.5605,46.7479,46.5605,46.6944,24725.0
2016-01-04 12:30:00,52.3,52.57,52.3,52.56,25001.0,46.6765,46.9175,46.6765,46.9086,25001.0
2016-01-04 12:40:00,52.55,52.55,52.31,52.44,58077.0,46.8997,46.8997,46.6855,46.8015,58077.0
2016-01-04 12:50:00,52.42,52.43,52.35,52.39,5555.0,46.7836,46.7926,46.7212,46.7569,5555.0
2016-01-04 13:00:00,52.41,52.41,52.31,52.33,5290.0,46.7747,46.7747,46.6855,46.7033,5290.0
2016-01-04 13:10:00,52.31,52.32,52.24,52.28,9950.0,46.6855,46.6944,46.623,46.6587,9950.0
2016-01-04 13:20:00,52.28,52.29,52.13,52.13,9338.0,46.6587,46.6676,46.5248,46.5248,9338.0
2016-01-04 13:30:00,52.14,52.15,52.08,52.11,9823.0,46.5337,46.5427,46.4802,46.507,9823.0
2016-01-04 13:40:00,52.11,52.14,52.08,52.11,6666.0,46.507,46.5337,46.4802,46.507,6666.0
2016-01-04 13:50:00,52.12,52.12,52.06,52.06,92642.0,46.5159,46.5159,46.4623,46.4623,92642.0
2016-01-04 14:00:00,52.07,52.07,51.99,51.99,10246.0,46.4713,46.4713,46.3999,46.3999,10246.0
2016-01-04 14:10:00,51.99,52.02,51.91,51.99,19053.0,46.3999,46.4266,46.3285,46.3999,19053.0
2016-01-04 14:20:00,52.0,52.01,51.95,51.95,13074.0,46.4088,46.4177,46.3642,46.3642,13074.0
2016-01-04 14:30:00,51.96,52.02,51.92,51.95,14638.0,46.3731,46.4266,46.3374,46.3642,14638.0
2016-01-04 14:40:00,51.93,51.96,51.91,51.95,11927.0,46.3463,46.3731,46.3285,46.3642,11927.0
2016-01-04 14:50:00,51.96,51.97,51.91,51.92,19486.0,46.3731,46.382,46.3285,46.3374,19486.0
2016-01-04 15:00:00,51.95,51.95,51.91,51.93,28919.0,46.3642,46.3642,46.3285,46.3463,28919.0
2016-01-04 15:10:00,51.93,51.98,51.91,51.98,22018.0,46.3463,46.3909,46.3285,46.3909,22018.0
2016-01-04 15:20:00,51.98,52.12,51.98,52.06,30119.0,46.3909,46.5159,46.3909,46.4623,30119.0
2016-01-04 15:30:00,52.07,52.1,51.97,51.97,30427.0,46.4713,46.498,46.382,46.382,30427.0
2016-01-04 15:40:00,51.98,52.16,51.98,52.11,179121.0,46.3909,46.5516,46.3909,46.507,179121.0
2016-01-04 15:50:00,52.1,52.24,52.07,52.22,142348.0,46.498,46.623,46.4713,46.6051,142348.0
2016-01-05 09:30:00,52.5,52.87,52.37,52.8,31141.0,46.855,47.1852,46.739,47.1228,31141.0
2016-01-05 09:40:00,52.72,52.93,52.7,52.85,15070.0,47.0514,47.2388,47.0335,47.1674,15070.0
2016-01-05 09:50:00,52.85,52.89,52.74,52.76,21296.0,47.1674,47.2031,47.0692,47.0871,21296.0
2016-01-05 10:00:00,52.77,52.82,52.72,52.81,12325.0,47.096,47.1406,47.0514,47.1317,12325.0
2016-01-05 10:10:00,52.77,52.93,52.75,52.87,14947.0,47.096,47.2388,47.0781,47.1852,14947.0
2016-01-05 10:20:00,52.83,52.83,52.61,52.69,10707.0,47.1495,47.1495,46.9532,47.0246,10707.0
2016-01-05 10:30:00,52.66,52.86,52.61,52.84,6879.0,46.9978,47.1763,46.9532,47.1585,6879.0
2016-01-05 10:40:00,52.91,52.98,52.86,52.96,8301.0,47.2209,47.2834,47.1763,47.2656,8301.0
2016-01-05 10:50:00,53.0,53.02,52.86,52.9,9234.0,47.3013,47.3191,47.1763,47.212,9234.0
2016-01-05 11:00:00,52.89,52.97,52.86,52.86,9377.0,47.2031,47.2745,47.1763,47.1763,9377.0
2016-01-05 11:10:00,52.89,52.94,52.82,52.9,6470.0,47.2031,47.2477,47.1406,47.212,6470.0
2016-01-05 11:20:00,52.87,52.99,52.86,52.92,6234.0,47.1852,47.2923,47.1763,47.2299,6234.0
2016-01-05 11:30:00,52.92,52.96,52.9,52.92,5467.0,47.2299,47.2656,47.212,47.2299,5467.0
2016-01-05 11:40:00,52.92,53.01,52.82,52.82,5602.0,47.2299,47.3102,47.1406,47.1406,5602.0
2016-01-05 11:50:00,52.86,52.86,52.75,52.81,5500.0,47.1763,47.1763,47.0781,47.1317,5500.0
2016-01-05 12:00:00,52.82,52.82,52.66,52.68,6137.0,47.1406,47.1406,46.9978,47.0157,6137.0
2016-01-05 12:10:00,52.7,52.72,52.61,52.66,3601.0,47.0335,47.0514,46.9532,46.9978,3601.0
2016-01-05 12:20:00,52.63,52.66,52.59,52.64,6344.0,46.9711,46.9978,46.9354,46.98,6344.0
2016-01-05 12:30:00,52.63,52.64,52.58,52.61,3800.0,46.9711,46.98,46.9264,46.9532,3800.0
2016-01-05 12:40:00,52.6,52.6,52.55,52.55,4747.0,46.9443,46.9443,46.8997,46.8997,4747.0
2016-01-05 12:50:00,52.57,52.59,52.54,52.58,7050.0,46.9175,46.9354,46.8907,46.9264,7050.0
2016-01-05 13:00:00,52.59,52.6,52.54,52.57,9984.0,46.9354,46.9443,46.8907,46.9175,9984.0
2016-01-05 13:10:00,52.59,52.59,52.5,52.5,5501.0,46.9354,46.9354,46.855,46.855,5501.0
2016-01-05 13:20:00,52.48,52.48,52.4,52.45,4923.0,46.8372,46.8372,46.7658,46.8104,4923.0
2016-01-05 13:30:00,52.44,52.45,52.41,52.45,3900.0,46.8015,46.8104,46.7747,46.8104,3900.0
2016-01-05 13:40:00,52.44,52.63,52.44,52.6,6957.0,46.8015,46.9711,46.8015,46.9443,6957.0
2016-01-05 13:50:00,52.58,52.7,52.58,52.7,5237.0,46.9264,47.0335,46.9264,47.0335,5237.0
2016-01-05 14:00:00,52.69,52.69,52.57,52.57,8700.0,47.0246,47.0246,46.9175,46.9175,8700.0
2016-01-05 14:10:00,52.56,52.6,52.54,52.6,6900.0,46.9086,46.9443,46.8907,46.9443,6900.0
2016-01-05 14:20:00,52.61,52.68,52.59,52.59,7700.0,46.9532,47.0157,46.9354,46.9354,7700.0
2016-01-05 14:30:00,52.57,52.66,52.57,52.65,6950.0,46.9175,46.9978,46.9175,46.9889,6950.0
2016-01-05 14:40:00,52.64,52.7,52.63,52.69,7700.0,46.98,47.0335,46.9711,47.0246,7700.0
2016-01-05 14:50:00,52.7,52.73,52.67,52.7,8200.0,47.0335,47.0603,47.0068,47.0335,8200.0
2016-01-05 15:00:00,52.71,52.71,52.58,52.58,9032.0,47.0424,47.0424,46.9264,46.9264,9032.0
2016-01-05 15:10:00,52.57,52.64,52.55,52.57,13298.0,46.9175,46.98,46.8997,46.9175,13298.0
2016-01-05 15:20:00,52.57,52.58,52.52,52.56,14200.0,46.9175,46.9264,46.8729,46.9086,14200.0
2016-01-05 15:30:00,52.54,52.57,52.41,52.43,45497.0,46.8907,46.9175,46.7747,46.7926,45497.0
2016-01-05 15:40:00,52.42,52.45,52.35,52.44,57798.0,46.7836,46.8104,46.7212,46.8015,57798.0
2016-01-05 15:50:00,52.45,52.5,52.37,52.43,111543.0,46.8104,46.855,46.739,46.7926,111543.0
2016-01-06 09:30:00,51.67,51.86,51.53,51.82,30089.0,46.1143,46.2838,45.9893,46.2481,30089.0
2016-01-06 09:40:00,51.82,51.82,51.53,51.57,14288.0,46.2481,46.2481,45.9893,46.025,14288.0
2016-01-06 09:50:00,51.59,51.64,51.54,51.63,7520.0,46.0429,46.0875,45.9983,46.0786,7520.0
2016-01-06 10:00:00,51.62,51.62,51.52,51.54,5950.0,46.0697,46.0697,45.9804,45.9983,5950.0
2016-01-06 10:10:00,51.55,51.56,51.48,51.54,15786.0,46.0072,46.0161,45.9447,45.9983,15786.0
2016-01-06 10:20:00,51.53,51.67,51.51,51.67,10300.0,45.9893,46.1143,45.9715,46.1143,10300.0
2016-01-06 10:30:00,51.64,51.66,51.57,51.57,8082.0,46.0875,46.1053,46.025,46.025,8082.0
2016-01-06 10:40:00,51.58,51.59,51.52,51.54,8740.0,46.034,46.0429,45.9804,45.9983,8740.0
2016-01-06 10:50:00,51.52,51.6,51.49,51.58,12600.0,45.9804,46.0518,45.9536,46.034,12600.0
2016-01-06 11:00:00,51.59,51.65,51.53,51.59,17075.0,46.0429,46.0964,45.9893,46.0429,17075.0
2016-01-06 11:10:00,51.57,51.62,51.55,51.59,10658.0,46.025,46.0697,46.0072,46.0429,10658.0
2016-01-06 11:20:00,51.57,51.7,51.57,51.7,9440.0,46.025,46.141,46.025,46.141,9440.0
2016-01-06 11:30:00,51.7,51.83,51.7,51.79,8011.0,46.141,46.2571,46.141,46.2214,8011.0
2016-01-06 11:40:00,51.8,51.89,51.78,51.82,18645.0,46.2303,46.3106,46.2124,46.2481,18645.0
2016-01-06 11:50:00,51.82,51.84,51.74,51.75,9036.0,46.2481,46.266,46.1767,46.1857,9036.0
2016-01-06 12:00:00,51.72,51.74,51.66,51.68,8509.0,46.1589,46.1767,46.1053,46.1232,8509.0
2016-01-06 12:10:00,51.67,51.67,51.58,51.59,12344.0,46.1143,46.1143,46.034,46.0429,12344.0
2016-01-06 12:20:00,51.57,51.62,51.47,51.55,16054.0,46.025,46.0697,45.9358,46.0072,16054.0
2016-01-06 12:30:00,51.54,51.65,51.52,51.6,16916.0,45.9983,46.0964,45.9804,46.0518,16916.0
2016-01-06 12:40:00,51.61,51.61,51.53,51.56,10053.0,46.0607,46.0607,45.9893,46.0161,10053.0
2016-01-06 12:50:00,51.58,51.6,51.45,51.47,7851.0,46.034,46.0518,45.9179,45.9358,7851.0
2016-01-06 13:00:00,51.45,51.52,51.44,51.49,6800.0,45.9179,45.9804,45.909,45.9536,6800.0
2016-01-06 13:10:00,51.49,51.5,51.39,51.45,8233.0,45.9536,45.9626,45.8644,45.9179,8233.0
2016-01-06 13:20:00,51.45,51.45,51.4,51.42,9271.0,45.9179,45.9179,45.8733,45.8912,9271.0
2016-01-06 13:30:00,51.43,51.58,51.41,51.57,6055.0,45.9001,46.034,45.8822,46.025,6055.0
2016-01-06 13:40:00,51.54,51.58,51.48,51.52,13850.0,45.9983,46.034,45.9447,45.9804,13850.0
2016-01-06 13:50:00,51.52,51.57,51.49,51.49,11940.0,45.9804,46.025,45.9536,45.9536,11940.0
2016-01-06 14:00:00,51.46,51.55,51.42,51.53,8934.0,45.9269,46.0072,45.8912,45.9893,8934.0
2016-01-06 14:10:00,51.53,51.57,51.48,51.56,12215.0,45.9893,46.025,45.9447,46.0161,12215.0
2016-01-06 14:20:00,51.57,51.58,51.51,51.54,11247.0,46.025,46.034,45.9715,45.9983,11247.0
2016-01-06 14:30:00,51.55,51.58,51.51,51.53,13465.0,46.0072,46.034,45.9715,45.9893,13465.0
2016-01-06 14:40:00,51.52,51.52,51.41,51.41,17457.0,45.9804,45.9804,45.8822,45.8822,17457.0
2016-01-06 14:50:00,51.42,51.42,51.13,51.21,32842.0,45.8912,45.8912,45.6323,45.7037,32842.0
2016-01-06 15:00:00,51.23,51.23,51.09,51.14,16691.0,45.7216,45.7216,45.5966,45.6413,16691.0
2016-01-06 15:10:00,51.14,51.29,51.12,51.26,32631.0,45.6413,45.7751,45.6234,45.7484,32631.0
2016-01-06 15:20:00,51.25,51.4,51.23,51.35,32774.0,45.7394,45.8733,45.7216,45.8287,32774.0
2016-01-06 15:30:00,51.34,51.36,51.22,51.29,31380.0,45.8198,45.8376,45.7127,45.7751,31380.0
2016-01-06 15:40:00,51.29,51.43,51.27,51.43,44898.0,45.7751,45.9001,45.7573,45.9001,44898.0
2016-01-06 15:50:00,51.44,51.45,51.29,51.41,186521.0,45.909,45.9179,45.7751,45.8822,186521.0
2016-01-07 09:30:00,50.76,51.11,50.76,51.11,41284.0,45.3021,45.6145,45.3021,45.6145,41284.0
2016-01-07 09:40:00,51.12,51.27,51.1,51.15,16295.0,45.6234,45.7573,45.6056,45.6502,16295.0
2016-01-07 09:50:00,51.14,51.23,51.07,51.1,5100.0,45.6413,45.7216,45.5788,45.6056,5100.0
2016-01-07 10:00:00,51.09,51.1,50.99,51.09,5405.0,45.5966,45.6056,45.5074,45.5966,5405.0
2016-01-07 10:10:00,51.1,51.22,51.04,51.22,17210.0,45.6056,45.7127,45.552,45.7127,17210.0
2016-01-07 10:20:00,51.2,51.25,51.07,51.11,23734.0,45.6948,45.7394,45.5788,45.6145,23734.0
2016-01-07 10:30:00,51.08,51.26,51.05,51.24,10428.0,45.5877,45.7484,45.5609,45.7305,10428.0
2016-01-07 10:40:00,51.28,51.38,51.22,51.36,5702.0,45.7662,45.8555,45.7127,45.8376,5702.0
2016-01-07 10:50:00,51.36,51.48,51.33,51.44,4950.0,45.8376,45.9447,45.8108,45.909,4950.0
2016-01-07 11:00:00,51.45,51.47,51.26,51.29,18762.0,45.9179,45.9358,45.7484,45.7751,18762.0
2016-01-07 11:10:00,51.27,51.34,51.23,51.3,9648.0,45.7573,45.8198,45.7216,45.7841,9648.0
2016-01-07 11:20:00,51.32,51.33,51.2,51.26,14636.0,45.8019,45.8108,45.6948,45.7484,14636.0
2016-01-07 11:30:00,51.24,51.29,51.22,51.25,7975.0,45.7305,45.7751,45.7127,45.7394,7975.0
2016-01-07 11:40:00,51.25,51.35,51.23,51.25,5683.0,45.7394,45.8287,45.7216,45.7394,5683.0
2016-01-07 11:50:00,51.24,51.28,51.2,51.27,7220.0,45.7305,45.7662,45.6948,45.7573,7220.0
2016-01-07 12:00:00,51.25,51.29,51.24,51.27,7910.0,45.7394,45.7751,45.7305,45.7573,7910.0
2016-01-07 12:10:00,51.26,51.3,51.23,51.29,7897.0,45.7484,45.7841,45.7216,45.7751,7897.0
2016-01-07 12:20:00,51.3,51.35,51.26,51.31,46943.0,45.7841,45.8287,45.7484,45.793,46943.0
2016-01-07 12:30:00,51.33,51.37,51.27,51.3,27347.0,45.8108,45.8465,45.7573,45.7841,27347.0
2016-01-07 12:40:00,51.29,51.41,51.28,51.32,16410.0,45.7751,45.8822,45.7662,45.8019,16410.0
2016-01-07 12:50:00,51.33,51.37,51.26,51.32,43282.0,45.8108,45.8465,45.7484,45.8019,43282.0
2016-01-07 13:00:00,51.29,51.32,51.24,51.24,21855.0,45.7751,45.8019,45.7305,45.7305,21855.0
2016-01-07 13:10:00,51.24,51.24,51.13,51.17,32835.0,45.7305,45.7305,45.6323,45.668,32835.0
2016-01-07 13:20:00,51.16,51.25,51.12,51.24,22131.0,45.6591,45.7394,45.6234,45.7305,22131.0
2016-01-07 13:30:00,51.23,51.23,51.13,51.15,24813.0,45.7216,45.7216,45.6323,45.6502,24813.0
2016-01-07 13:40:00,51.13,51.22,51.06,51.22,13391.0,45.6323,45.7127,45.5699,45.7127,13391.0
2016-01-07 13:50:00,51.22,51.35,51.22,51.26,6287.0,45.7127,45.8287,45.7127,45.7484,6287.0
2016-01-07 14:00:00,51.3,51.32,51.22,51.26,11517.0,45.7841,45.8019,45.7127,45.7484,11517.0
2016-01-07 14:10:00,51.25,51.34,51.23,51.33,11702.0,45.7394,45.8198,45.7216,45.8108,11702.0
2016-01-07 14:20:00,51.32,51.33,51.29,51.29,11842.0,45.8019,45.8108,45.7751,45.7751,11842.0
2016-01-07 14:30:00,51.3,51.36,51.23,51.33,13320.0,45.7841,45.8376,45.7216,45.8108,13320.0
2016-01-07 14:40:00,51.33,51.49,51.3,51.48,64713.0,45.8108,45.9536,45.7841,45.9447,64713.0
2016-01-07 14:50:00,51.49,51.65,51.49,51.65,27098.0,45.9536,46.0964,45.9536,46.0964,27098.0
2016-01-07 15:00:00,51.62,51.65,51.53,51.65,28309.0,46.0697,46.0964,45.9893,46.0964,28309.0
2016-01-07 15:10:00,51.67,51.74,51.64,51.7,27604.0,46.1143,46.1767,46.0875,46.141,27604.0
2016-01-07 15:20:00,51.68,51.73,51.64,51.66,51130.0,46.1232,46.1678,46.0875,46.1053,51130.0
2016-01-07 15:30:00,51.66,51.84,51.6,51.78,47041.0,46.1053,46.266,46.0518,46.2124,47041.0
2016-01-07 15:40:00,51.78,52.02,51.75,51.95,68756.0,46.2124,46.4266,46.1857,46.3642,68756.0
2016-01-07 15:50:00,51.94,51.98,51.8,51.85,203634.0,46.3552,46.3909,46.2303,46.2749,203634.0
2016-01-08 09:30:00,52.14,52.37,51.97,52.14,32767.0,46.5337,46.739,46.382,46.5337,32767.0
2016-01-08 09:40:00,52.14,52.23,52.05,52.15,40246.0,46.5337,46.6141,46.4534,46.5427,40246.0
2016-01-08 09:50:00,52.16,52.27,52.16,52.25,20659.0,46.5516,46.6498,46.5516,46.6319,20659.0
2016-01-08 10:00:00,52.23,52.23,52.15,52.16,15459.0,46.6141,46.6141,46.5427,46.5516,15459.0
2016-01-08 10:10:00,52.14,52.2,52.06,52.13,17752.0,46.5337,46.5873,46.4623,46.5248,17752.0
2016-01-08 10:20:00,52.12,52.18,52.08,52.15,8788.0,46.5159,46.5694,46.4802,46.5427,8788.0
2016-01-08 10:30:00,52.16,52.22,52.1,52.1,10450.0,46.5516,46.6051,46.498,46.498,10450.0
2016-01-08 10:40:00,52.1,52.21,52.1,52.21,21617.0,46.498,46.5962,46.498,46.5962,21617.0
2016-01-08 10:50:00,52.21,52.21,52.04,52.14,18702.0,46.5962,46.5962,46.4445,46.5337,18702.0
2016-01-08 11:00:00,52.17,52.19,52.09,52.09,9000.0,46.5605,46.5784,46.4891,46.4891,9000.0
2016-01-08 11:10:00,52.1,52.1,51.99,52.0,10816.0,46.498,46.498,46.3999,46.4088,10816.0
2016-01-08 11:20:00,51.98,52.07,51.92,52.02,45422.0,46.3909,46.4713,46.3374,46.4266,45422.0
2016-01-08 11:30:00,52.04,52.18,52.03,52.16,45613.0,46.4445,46.5694,46.4356,46.5516,45613.0
2016-01-08 11:40:00,52.16,52.2,52.11,52.19,19700.0,46.5516,46.5873,46.507,46.5784,19700.0
2016-01-08 11:50:00,52.19,52.35,52.17,52.32,22301.0,46.5784,46.7212,46.5605,46.6944,22301.0
2016-01-08 12:00:00,52.33,52.41,52.31,52.31,17369.0,46.7033,46.7747,46.6855,46.6855,17369.0
2016-01-08 12:10:00,52.31,52.43,52.24,52.43,15294.0,46.6855,46.7926,46.623,46.7926,15294.0
2016-01-08 12:20:00,52.44,52.59,52.41,52.59,21833.0,46.8015,46.9354,46.7747,46.9354,21833.0
2016-01-08 12:30:00,52.58,52.6,52.46,52.46,10759.0,46.9264,46.9443,46.8193,46.8193,10759.0
2016-01-08 12:40:00,52.47,52.51,52.46,52.5,16255.0,46.8283,46.864,46.8193,46.855,16255.0
2016-01-08 12:50:00,52.5,52.6,52.44,52.52,22356.0,46.855,46.9443,46.8015,46.8729,22356.0
2016-01-08 13:00:00,52.52,52.58,52.35,52.44,14286.0,46.8729,46.9264,46.7212,46.8015,14286.0
2016-01-08 13:10:00,52.41,52.49,52.39,52.41,13662.0,46.7747,46.8461,46.7569,46.7747,13662.0
2016-01-08 13:20:00,52.41,52.47,52.36,52.46,16404.0,46.7747,46.8283,46.7301,46.8193,16404.0
2016-01-08 13:30:00,52.43,52.48,52.41,52.47,9100.0,46.7926,46.8372,46.7747,46.8283,9100.0
2016-01-08 13:40:00,52.45,52.48,52.43,52.43,7244.0,46.8104,46.8372,46.7926,46.7926,7244.0
2016-01-08 13:50:00,52.43,52.49,52.4,52.42,6973.0,46.7926,46.8461,46.7658,46.7836,6973.0
2016-01-08 14:00:00,52.42,52.45,52.4,52.43,11700.0,46.7836,46.8104,46.7658,46.7926,11700.0
2016-01-08 14:10:00,52.43,52.5,52.38,52.44,27241.0,46.7926,46.855,46.7479,46.8015,27241.0
2016-01-08 14:20:00,52.43,52.47,52.38,52.39,31839.0,46.7926,46.8283,46.7479,46.7569,31839.0
2016-01-08 14:30:00,52.39,52.48,52.38,52.44,21108.0,46.7569,46.8372,46.7479,46.8015,21108.0
2016-01-08 14:40:00,52.42,52.47,52.4,52.47,10802.0,46.7836,46.8283,46.7658,46.8283,10802.0
2016-01-08 14:50:00,52.47,52.5,52.4,52.4,13647.0,46.8283,46.855,46.7658,46.7658,13647.0
2016-01-08 15:00:00,52.35,52.46,52.35,52.38,22393.0,46.7212,46.8193,46.7212,46.7479,22393.0
2016-01-08 15:10:00,52.39,52.45,52.36,52.44,30554.0,46.7569,46.8104,46.7301,46.8015,30554.0
2016-01-08 15:20:00,52.44,52.47,52.38,52.45,64151.0,46.8015,46.8283,46.7479,46.8104,64151.0
2016-01-08 15:30:00,52.44,52.45,52.39,52.43,69904.0,46.8015,46.8104,46.7569,46.7926,69904.0
2016-01-08 15:40:00,52.43,52.43,52.22,52.28,77860.0,46.7926,46.7926,46.6051,46.6587,77860.0
2016-01-08 15:50:00,52.24,52.29,52.12,52.12,155042.0,46.623,46.6676,46.5159,46.5159,155042.0
2016-01-11 09:30:00,52.16,52.44,52.1,52.25,28549.0,46.5516,46.8015,46.498,46.6319,28549.0
2016-01-11 09:40:00,52.27,52.43,52.27,52.35,11891.0,46.6498,46.7926,46.6498,46.7212,11891.0
2016-01-11 09:50:00,52.34,52.34,52.23,52.27,21800.0,46.7122,46.7122,46.6141,46.6498,21800.0
2016-01-11 10:00:00,52.24,52.3,52.2,52.27,22101.0,46.623,46.6765,46.5873,46.6498,22101.0
2016-01-11 10:10:00,52.29,52.29,52.19,52.22,28891.0,46.6676,46.6676,46.5784,46.6051,28891.0
2016-01-11 10:20:00,52.24,52.29,52.21,52.28,31068.0,46.623,46.6676,46.5962,46.6587,31068.0
2016-01-11 10:30:00,52.28,52.6,52.28,52.57,15200.0,46.6587,46.9443,46.6587,46.9175,15200.0
2016-01-11 10:40:00,52.55,52.6,52.33,52.35,24122.0,46.8997,46.9443,46.7033,46.7212,24122.0
2016-01-11 10:50:00,52.34,52.35,52.23,52.25,47811.0,46.7122,46.7212,46.6141,46.6319,47811.0
2016-01-11 11:00:00,52.24,52.31,52.24,52.29,30705.0,46.623,46.6855,46.623,46.6676,30705.0
2016-01-11 11:10:00,52.26,52.5,52.26,52.43,15800.0,46.6408,46.855,46.6408,46.7926,15800.0
2016-01-11 11:20:00,52.39,52.39,52.24,52.36,15378.0,46.7569,46.7569,46.623,46.7301,15378.0
2016-01-11 11:30:00,52.36,52.4,52.29,52.37,20330.0,46.7301,46.7658,46.6676,46.739,20330.0
2016-01-11 11:40:00,52.38,52.52,52.37,52.47,16500.0,46.7479,46.8729,46.739,46.8283,16500.0
2016-01-11 11:50:00,52.47,52.54,52.43,52.49,9900.0,46.8283,46.8907,46.7926,46.8461,9900.0
2016-01-11 12:00:00,52.49,52.49,52.41,52.43,12270.0,46.8461,46.8461,46.7747,46.7926,12270.0
2016-01-11 12:10:00,52.44,52.45,52.34,52.35,14100.0,46.8015,46.8104,46.7122,46.7212,14100.0
2016-01-11 12:20:00,52.36,52.53,52.35,52.51,35897.0,46.7301,46.8818,46.7212,46.864,35897.0
2016-01-11 12:30:00,52.51,52.61,52.5,52.52,15261.0,46.864,46.9532,46.855,46.8729,15261.0
2016-01-11 12:40:00,52.53,52.58,52.49,52.5,24885.0,46.8818,46.9264,46.8461,46.855,24885.0
2016-01-11 12:50:00,52.51,52.53,52.46,52.46,30526.0,46.864,46.8818,46.8193,46.8193,30526.0
2016-01-11 13:00:00,52.46,52.46,52.28,52.3,16873.0,46.8193,46.8193,46.6587,46.6765,16873.0
2016-01-11 13:10:00,52.29,52.36,52.27,52.36,33465.0,46.6676,46.7301,46.6498,46.7301,33465.0
2016-01-11 13:20:00,52.36,52.36,52.29,52.3,30384.0,46.7301,46.7301,46.6676,46.6765,30384.0
2016-01-11 13:30:00,52.29,52.31,52.12,52.17,33110.0,46.6676,46.6855,46.5159,46.5605,33110.0
2016-01-11 13:40:00,52.17,52.19,52.08,52.09,30777.0,46.5605,46.5784,46.4802,46.4891,30777.0
2016-01-11 13:50:00,52.08,52.08,51.95,52.01,20022.0,46.4802,46.4802,46.3642,46.4177,20022.0
2016-01-11 14:00:00,52.01,52.2,51.99,52.2,17111.0,46.4177,46.5873,46.3999,46.5873,17111.0
2016-01-11 14:10:00,52.2,52.34,52.16,52.31,22994.0,46.5873,46.7122,46.5516,46.6855,22994.0
2016-01-11 14:20:00,52.31,52.39,52.28,52.33,28661.0,46.6855,46.7569,46.6587,46.7033,28661.0
2016-01-11 14:30:00,52.33,52.33,52.22,52.28,17421.0,46.7033,46.7033,46.6051,46.6587,17421.0
2016-01-11 14:40:00,52.26,52.33,52.25,52.3,18179.0,46.6408,46.7033,46.6319,46.6765,18179.0
2016-01-11 14:50:00,52.29,52.31,52.27,52.29,48232.0,46.6676,46.6855,46.6498,46.6676,48232.0
2016-01-11 15:00:00,52.29,52.3,52.23,52.26,47679.0,46.6676,46.6765,46.6141,46.6408,47679.0
2016-01-11 15:10:00,52.25,52.29,52.23,52.27,49843.0,46.6319,46.6676,46.6141,46.6498,49843.0
2016-01-11 15:20:00,52.25,52.47,52.24,52.47,28329.0,46.6319,46.8283,46.623,46.8283,28329.0
2016-01-11 15:30:00,52.48,52.66,52.47,52.61,38328.0,46.8372,46.9978,46.8283,46.9532,38328.0
2016-01-11 15:40:00,52.58,52.64,52.34,52.34,51345.0,46.9264,46.98,46.7122,46.7122,51345.0
2016-01-11 15:50:00,52.35,52.43,52.31,52.31,100445.0,46.7212,46.7926,46.6855,46.6855,100445.0
2016-01-12 09:30:00,52.67,52.69,52.4,52.59,22249.0,47.0068,47.0246,46.7658,46.9354,22249.0
2016-01-12 09:40:00,52.59,52.78,52.54,52.73,11871.0,46.9354,47.1049,46.8907,47.0603,11871.0
2016-01-12 09:50:00,52.73,52.82,52.54,52.6,10270.0,47.0603,47.1406,46.8907,46.9443,10270.0
2016-01-12 10:00:00,52.61,52.65,52.52,52.6,14266.0,46.9532,46.9889,46.8729,46.9443,14266.0
2016-01-12 10:10:00,52.61,52.71,52.61,52.69,15291.0,46.9532,47.0424,46.9532,47.0246,15291.0
2016-01-12 10:20:00,52.69,52.69,52.54,52.61,22750.0,47.0246,47.0246,46.8907,46.9532,22750.0
2016-01-12 10:30:00,52.59,52.76,52.59,52.76,18984.0,46.9354,47.0871,46.9354,47.0871,18984.0
2016-01-12 10:40:00,52.76,52.78,52.63,52.66,13176.0,47.0871,47.1049,46.9711,46.9978,13176.0
2016-01-12 10:50:00,52.67,52.73,52.64,52.67,13003.0,47.0068,47.0603,46.98,47.0068,13003.0
2016-01-12 11:00:00,52.64,52.68,52.59,52.59,17992.0,46.98,47.0157,46.9354,46.9354,17992.0
2016-01-12 11:10:00,52.57,52.69,52.48,52.69,28499.0,46.9175,47.0246,46.8372,47.0246,28499.0
2016-01-12 11:20:00,52.7,52.77,52.59,52.72,41380.0,47.0335,47.096,46.9354,47.0514,41380.0
2016-01-12 11:30:00,52.72,52.74,52.65,52.66,22770.0,47.0514,47.0692,46.9889,46.9978,22770.0
2016-01-12 11:40:00,52.66,52.85,52.66,52.85,18246.0,46.9978,47.1674,46.9978,47.1674,18246.0
2016-01-12 11:50:00,52.87,52.92,52.78,52.79,15642.0,47.1852,47.2299,47.1049,47.1138,15642.0
2016-01-12 12:00:00,52.78,52.94,52.77,52.89,14377.0,47.1049,47.2477,47.096,47.2031,14377.0
2016-01-12 12:10:00,52.89,52.89,52.72,52.73,10725.0,47.2031,47.2031,47.0514,47.0603,10725.0
2016-01-12 12:20:00,52.73,52.73,52.58,52.59,13134.0,47.0603,47.0603,46.9264,46.9354,13134.0
2016-01-12 12:30:00,52.59,52.63,52.43,52.49,10831.0,46.9354,46.9711,46.7926,46.8461,10831.0
2016-01-12 12:40:00,52.45,52.55,52.4,52.52,10000.0,46.8104,46.8997,46.7658,46.8729,10000.0
2016-01-12 12:50:00,52.53,52.53,52.41,52.43,10150.0,46.8818,46.8818,46.7747,46.7926,10150.0
2016-01-12 13:00:00,52.43,52.59,52.43,52.57,13791.0,46.7926,46.9354,46.7926,46.9175,13791.0
2016-01-12 13:10:00,52.56,52.59,52.55,52.59,11700.0,46.9086,46.9354,46.8997,46.9354,11700.0
2016-01-12 13:20:00,52.58,52.61,52.54,52.56,31014.0,46.9264,46.9532,46.8907,46.9086,31014.0
2016-01-12 13:30:00,52.55,52.64,52.54,52.64,11200.0,46.8997,46.98,46.8907,46.98,11200.0
2016-01-12 13:40:00,52.64,52.7,52.62,52.68,8725.0,46.98,47.0335,46.9621,47.0157,8725.0
2016-01-12 13:50:00,52.67,52.67,52.54,52.55,7800.0,47.0068,47.0068,46.8907,46.8997,7800.0
2016-01-12 14:00:00,52.56,52.59,52.53,52.59,24085.0,46.9086,46.9354,46.8818,46.9354,24085.0
2016-01-12 14:10:00,52.6,52.63,52.54,52.57,16727.0,46.9443,46.9711,46.8907,46.9175,16727.0
2016-01-12 14:20:00,52.57,52.75,52.54,52.72,45446.0,46.9175,47.0781,46.8907,47.0514,45446.0
2016-01-12 14:30:00,52.72,52.77,52.71,52.76,24169.0,47.0514,47.096,47.0424,47.0871,24169.0
2016-01-12 14:40:00,52.75,52.77,52.67,52.67,13812.0,47.0781,47.096,47.0068,47.0068,13812.0
2016-01-12 14:50:00,52.69,52.78,52.68,52.77,13655.0,47.0246,47.1049,47.0157,47.096,13655.0
2016-01-12 15:00:00,52.78,52.84,52.72,52.79,24905.0,47.1049,47.1585,47.0514,47.1138,24905.0
2016-01-12 15:10:00,52.77,52.88,52.75,52.88,17654.0,47.096,47.1942,47.0781,47.1942,17654.0
2016-01-12 15:20:00,52.89,53.03,52.88,52.98,29616.0,47.2031,47.328,47.1942,47.2834,29616.0
2016-01-12 15:30:00,52.98,53.03,52.89,53.03,27214.0,47.2834,47.328,47.2031,47.328,27214.0
2016-01-12 15:40:00,53.03,53.27,53.0,53.26,57946.0,47.328,47.5422,47.3013,47.5333,57946.0
2016-01-12 15:50:00,53.24,53.25,53.09,53.13,97102.0,47.5155,47.5244,47.3816,47.4173,97102.0
2016-01-13 09:30:00,53.63,53.85,53.25,53.84,28746.0,47.8635,48.0599,47.5244,48.0509,28746.0
2016-01-13 09:40:00,53.85,53.85,53.4,53.4,9854.0,48.0599,48.0599,47.6583,47.6583,9854.0
2016-01-13 09:50:00,53.43,53.59,53.37,53.56,9480.0,47.685,47.8278,47.6315,47.8011,9480.0
2016-01-13 10:00:00,53.58,53.62,53.44,53.53,9460.0,47.8189,47.8546,47.694,47.7743,9460.0
2016-01-13 10:10:00,53.52,53.54,53.43,53.49,8889.0,47.7654,47.7832,47.685,47.7386,8889.0
2016-01-13 10:20:00,53.5,53.57,53.47,53.55,22103.0,47.7475,47.81,47.7207,47.7921,22103.0
2016-01-13 10:30:00,53.54,53.54,53.43,53.49,23096.0,47.7832,47.7832,47.685,47.7386,23096.0
2016-01-13 10:40:00,53.48,53.58,53.47,53.57,8323.0,47.7297,47.8189,47.7207,47.81,8323.0
2016-01-13 10:50:00,53.57,53.59,53.51,53.59,5900.0,47.81,47.8278,47.7564,47.8278,5900.0
2016-01-13 11:00:00,53.57,53.57,53.45,53.45,13656.0,47.81,47.81,47.7029,47.7029,13656.0
2016-01-13 11:10:00,53.45,53.66,53.45,53.66,12600.0,47.7029,47.8903,47.7029,47.8903,12600.0
2016-01-13 11:20:00,53.66,53.67,53.5,53.53,6941.0,47.8903,47.8992,47.7475,47.7743,6941.0
2016-01-13 11:30:00,53.53,53.64,53.48,53.5,8513.0,47.7743,47.8725,47.7297,47.7475,8513.0
2016-01-13 11:40:00,53.45,53.49,53.37,53.39,9202.0,47.7029,47.7386,47.6315,47.6493,9202.0
2016-01-13 11:50:00,53.38,53.46,53.25,53.35,13466.0,47.6404,47.7118,47.5244,47.6136,13466.0
2016-01-13 12:00:00,53.37,53.43,53.35,53.38,10515.0,47.6315,47.685,47.6136,47.6404,10515.0
2016-01-13 12:10:00,53.39,53.44,53.35,53.37,12300.0,47.6493,47.694,47.6136,47.6315,12300.0
2016-01-13 12:20:00,53.37,53.44,53.36,53.43,11537.0,47.6315,47.694,47.6226,47.685,11537.0
2016-01-13 12:30:00,53.41,53.44,53.36,53.43,10600.0,47.6672,47.694,47.6226,47.685,10600.0
2016-01-13 12:40:00,53.4,53.46,53.38,53.44,19127.0,47.6583,47.7118,47.6404,47.694,19127.0
2016-01-13 12:50:00,53.41,53.47,53.4,53.43,38572.0,47.6672,47.7207,47.6583,47.685,38572.0
2016-01-13 13:00:00,53.43,53.5,53.35,53.5,17700.0,47.685,47.7475,47.6136,47.7475,17700.0
2016-01-13 13:10:00,53.5,53.52,53.43,53.44,11090.0,47.7475,47.7654,47.685,47.694,11090.0
2016-01-13 13:20:00,53.44,53.47,53.37,53.45,26733.0,47.694,47.7207,47.6315,47.7029,26733.0
2016-01-13 13:30:00,53.44,53.48,53.37,53.38,32026.0,47.694,47.7297,47.6315,47.6404,32026.0
2016-01-13 13:40:00,53.37,53.43,53.31,53.33,27674.0,47.6315,47.685,47.5779,47.5958,27674.0
2016-01-13 13:50:00,53.35,53.43,53.29,53.29,24084.0,47.6136,47.685,47.5601,47.5601,24084.0
2016-01-13 14:00:00,53.27,53.35,53.22,53.3,15600.0,47.5422,47.6136,47.4976,47.569,15600.0
2016-01-13 14:10:00,53.32,53.35,53.18,53.25,29560.0,47.5869,47.6136,47.4619,47.5244,29560.0
2016-01-13 14:20:00,53.24,53.33,53.21,53.32,48456.0,47.5155,47.5958,47.4887,47.5869,48456.0
2016-01-13 14:30:00,53.32,53.32,53.06,53.2,37679.0,47.5869,47.5869,47.3548,47.4798,37679.0
2016-01-13 14:40:00,53.18,53.2,53.06,53.12,55218.0,47.4619,47.4798,47.3548,47.4084,55218.0
2016-01-13 14:50:00,53.12,53.25,53.1,53.2,24051.0,47.4084,47.5244,47.3905,47.4798,24051.0
2016-01-13 15:00:00,53.21,53.29,53.18,53.21,35057.0,47.4887,47.5601,47.4619,47.4887,35057.0
2016-01-13 15:10:00,53.22,53.28,53.16,53.28,30694.0,47.4976,47.5512,47.4441,47.5512,30694.0
2016-01-13 15:20:00,53.26,53.33,53.19,53.23,34118.0,47.5333,47.5958,47.4708,47.5065,34118.0
2016-01-13 15:30:00,53.23,53.24,53.03,53.17,40447.0,47.5065,47.5155,47.328,47.453,40447.0
2016-01-13 15:40:00,53.15,53.2,53.1,53.1,112600.0,47.4351,47.4798,47.3905,47.3905,112600.0
2016-01-13 15:50:00,53.12,53.19,53.05,53.1,183770.0,47.4084,47.4708,47.3459,47.3905,183770.0
2016-01-14 09:30:00,53.23,53.25,52.87,52.98,21789.0,47.5065,47.5244,47.1852,47.2834,21789.0
2016-01-14 09:40:00,52.96,53.19,52.86,53.06,19516.0,47.2656,47.4708,47.1763,47.3548,19516.0
2016-01-14 09:50:00,53.04,53.05,52.85,52.87,20581.0,47.337,47.3459,47.1674,47.1852,20581.0
2016-01-14 10:00:00,52.88,53.08,52.8,53.04,20046.0,47.1942,47.3727,47.1228,47.337,20046.0
2016-01-14 10:10:00,53.0,53.3,52.98,53.25,25638.0,47.3013,47.569,47.2834,47.5244,25638.0
2016-01-14 10:20:00,53.25,53.51,53.25,53.51,18566.0,47.5244,47.7564,47.5244,47.7564,18566.0
2016-01-14 10:30:00,53.5,53.68,53.43,53.61,17670.0,47.7475,47.9082,47.685,47.8457,17670.0
2016-01-14 10:40:00,53.61,53.74,53.51,53.74,11255.0,47.8457,47.9617,47.7564,47.9617,11255.0
2016-01-14 10:50:00,53.75,53.77,53.57,53.57,16901.0,47.9706,47.9885,47.81,47.81,16901.0
2016-01-14 11:00:00,53.56,53.6,53.4,53.44,15301.0,47.8011,47.8368,47.6583,47.694,15301.0
2016-01-14 11:10:00,53.46,53.62,53.46,53.52,15503.0,47.7118,47.8546,47.7118,47.7654,15503.0
2016-01-14 11:20:00,53.51,53.53,53.37,53.41,20920.0,47.7564,47.7743,47.6315,47.6672,20920.0
2016-01-14 11:30:00,53.42,53.51,53.38,53.5,9600.0,47.6761,47.7564,47.6404,47.7475,9600.0
2016-01-14 11:40:00,53.49,53.64,53.48,53.62,14760.0,47.7386,47.8725,47.7297,47.8546,14760.0
2016-01-14 11:50:00,53.62,53.69,53.53,53.66,12425.0,47.8546,47.9171,47.7743,47.8903,12425.0
2016-01-14 12:00:00,53.68,53.74,53.61,53.63,15583.0,47.9082,47.9617,47.8457,47.8635,15583.0
2016-01-14 12:10:00,53.64,53.64,53.54,53.58,19352.0,47.8725,47.8725,47.7832,47.8189,19352.0
2016-01-14 12:20:00,53.59,53.77,53.58,53.73,28880.0,47.8278,47.9885,47.8189,47.9528,28880.0
2016-01-14 12:30:00,53.73,53.94,53.72,53.93,21353.0,47.9528,48.1402,47.9439,48.1313,21353.0
2016-01-14 12:40:00,53.94,54.0,53.89,53.91,13250.0,48.1402,48.1937,48.0956,48.1134,13250.0
2016-01-14 12:50:00,53.91,53.92,53.8,53.81,13800.0,48.1134,48.1223,48.0152,48.0242,13800.0
2016-01-14 13:00:00,53.81,53.86,53.75,53.84,17002.0,48.0242,48.0688,47.9706,48.0509,17002.0
2016-01-14 13:10:00,53.84,53.89,53.77,53.8,10060.0,48.0509,48.0956,47.9885,48.0152,10060.0
2016-01-14 13:20:00,53.81,53.88,53.79,53.88,19522.0,48.0242,48.0866,48.0063,48.0866,19522.0
2016-01-14 13:30:00,53.89,53.94,53.86,53.87,14527.0,48.0956,48.1402,48.0688,48.0777,14527.0
2016-01-14 13:40:00,53.87,53.87,53.76,53.8,19211.0,48.0777,48.0777,47.9796,48.0152,19211.0
2016-01-14 13:50:00,53.79,53.91,53.79,53.89,12479.0,48.0063,48.1134,48.0063,48.0956,12479.0
2016-01-14 14:00:00,53.9,53.9,53.78,53.86,18760.0,48.1045,48.1045,47.9974,48.0688,18760.0
2016-01-14 14:10:00,53.87,54.01,53.84,53.9,17580.0,48.0777,48.2027,48.0509,48.1045,17580.0
2016-01-14 14:20:00,53.89,54.01,53.88,53.99,16242.0,48.0956,48.2027,48.0866,48.1848,16242.0
2016-01-14 14:30:00,53.99,54.09,53.97,54.04,21172.0,48.1848,48.2741,48.167,48.2294,21172.0
2016-01-14 14:40:00,54.04,54.04,53.97,54.0,18281.0,48.2294,48.2294,48.167,48.1937,18281.0
2016-01-14 14:50:00,54.01,54.21,54.01,54.17,25387.0,48.2027,48.3812,48.2027,48.3455,25387.0
2016-01-14 15:00:00,54.15,54.22,54.12,54.22,28586.0,48.3276,48.3901,48.3008,48.3901,28586.0
2016-01-14 15:10:00,54.22,54.27,54.2,54.26,25873.0,48.3901,48.4347,48.3722,48.4258,25873.0
2016-01-14 15:20:00,54.26,54.27,54.15,54.21,36166.0,48.4258,48.4347,48.3276,48.3812,36166.0
2016-01-14 15:30:00,54.22,54.23,54.05,54.08,52234.0,48.3901,48.399,48.2384,48.2651,52234.0
2016-01-14 15:40:00,54.08,54.18,54.06,54.12,81437.0,48.2651,48.3544,48.2473,48.3008,81437.0
2016-01-14 15:50:00,54.12,54.21,54.05,54.16,149900.0,48.3008,48.3812,48.2384,48.3365,149900.0
2016-01-15 09:30:00,53.17,53.27,52.92,53.25,51185.0,47.453,47.5422,47.2299,47.5244,51185.0
2016-01-15 09:40:00,53.24,53.26,53.0,53.16,12272.0,47.5155,47.5333,47.3013,47.4441,12272.0
2016-01-15 09:50:00,53.11,53.11,52.82,52.86,11855.0,47.3994,47.3994,47.1406,47.1763,11855.0
2016-01-15 10:00:00,52.88,52.93,52.72,52.87,16316.0,47.1942,47.2388,47.0514,47.1852,16316.0
2016-01-15 10:10:00,52.85,52.85,52.61,52.76,9764.0,47.1674,47.1674,46.9532,47.0871,9764.0
2016-01-15 10:20:00,52.77,53.11,52.77,53.08,18848.0,47.096,47.3994,47.096,47.3727,18848.0
2016-01-15 10:30:00,53.1,53.17,53.04,53.13,23408.0,47.3905,47.453,47.337,47.4173,23408.0
2016-01-15 10:40:00,53.17,53.27,53.12,53.24,20009.0,47.453,47.5422,47.4084,47.5155,20009.0
2016-01-15 10:50:00,53.24,53.24,52.98,52.99,13114.0,47.5155,47.5155,47.2834,47.2923,13114.0
2016-01-15 11:00:00,52.97,53.12,52.92,53.11,22247.0,47.2745,47.4084,47.2299,47.3994,22247.0
2016-01-15 11:10:00,53.07,53.12,53.03,53.03,15144.0,47.3637,47.4084,47.328,47.328,15144.0
2016-01-15 11:20:00,53.02,53.02,52.92,52.99,22414.0,47.3191,47.3191,47.2299,47.2923,22414.0
2016-01-15 11:30:00,52.99,53.01,52.92,52.96,20752.0,47.2923,47.3102,47.2299,47.2656,20752.0
2016-01-15 11:40:00,52.97,53.0,52.92,52.95,41180.0,47.2745,47.3013,47.2299,47.2566,41180.0
2016-01-15 11:50:00,52.94,52.98,52.9,52.97,25784.0,47.2477,47.2834,47.212,47.2745,25784.0
2016-01-15 12:00:00,52.97,52.98,52.82,52.86,26302.0,47.2745,47.2834,47.1406,47.1763,26302.0
2016-01-15 12:10:00,52.86,52.91,52.78,52.78,31924.0,47.1763,47.2209,47.1049,47.1049,31924.0
2016-01-15 12:20:00,52.76,52.79,52.54,52.54,23203.0,47.0871,47.1138,46.8907,46.8907,23203.0
2016-01-15 12:30:00,52.53,52.54,52.38,52.39,26504.0,46.8818,46.8907,46.7479,46.7569,26504.0
2016-01-15 12:40:00,52.38,52.75,52.38,52.75,14400.0,46.7479,47.0781,46.7479,47.0781,14400.0
2016-01-15 12:50:00,52.73,52.77,52.65,52.7,14086.0,47.0603,47.096,46.9889,47.0335,14086.0
2016-01-15 13:00:00,52.69,52.7,52.6,52.61,27655.0,47.0246,47.0335,46.9443,46.9532,27655.0
2016-01-15 13:10:00,52.61,52.69,52.6,52.65,15971.0,46.9532,47.0246,46.9443,46.9889,15971.0
2016-01-15 13:20:00,52.66,52.69,52.59,52.6,13610.0,46.9978,47.0246,46.9354,46.9443,13610.0
2016-01-15 13:30:00,52.6,52.64,52.53,52.56,19987.0,46.9443,46.98,46.8818,46.9086,19987.0
2016-01-15 13:40:00,52.56,52.68,52.56,52.59,17872.0,46.9086,47.0157,46.9086,46.9354,17872.0
2016-01-15 13:50:00,52.6,52.76,52.58,52.73,33087.0,46.9443,47.0871,46.9264,47.0603,33087.0
2016-01-15 14:00:00,52.71,52.98,52.71,52.98,29397.0,47.0424,47.2834,47.0424,47.2834,29397.0
2016-01-15 14:10:00,52.99,53.04,52.94,53.0,23391.0,47.2923,47.337,47.2477,47.3013,23391.0
2016-01-15 14:20:00,53.01,53.01,52.9,52.92,25840.0,47.3102,47.3102,47.212,47.2299,25840.0
2016-01-15 14:30:00,52.91,53.0,52.91,52.97,20607.0,47.2209,47.3013,47.2209,47.2745,20607.0
2016-01-15 14:40:00,52.98,53.09,52.98,53.07,15294.0,47.2834,47.3816,47.2834,47.3637,15294.0
2016-01-15 14:50:00,53.07,53.33,53.06,53.33,17817.0,47.3637,47.5958,47.3548,47.5958,17817.0
2016-01-15 15:00:00,53.32,53.34,53.25,53.25,19771.0,47.5869,47.6047,47.5244,47.5244,19771.0
2016-01-15 15:10:00,53.24,53.25,52.99,53.02,29002.0,47.5155,47.5244,47.2923,47.3191,29002.0
2016-01-15 15:20:00,53.02,53.25,53.02,53.25,22773.0,47.3191,47.5244,47.3191,47.5244,22773.0
2016-01-15 15:30:00,53.23,53.27,53.14,53.14,36619.0,47.5065,47.5422,47.4262,47.4262,36619.0
2016-01-15 15:40:00,53.13,53.24,53.01,53.22,78070.0,47.4173,47.5155,47.3102,47.4976,78070.0
2016-01-15 15:50:00,53.22,53.3,53.18,53.29,112142.0,47.4976,47.569,47.4619,47.5601,112142.0
2016-01-19 09:30:00,52.66,53.16,52.6,53.09,79098.0,46.9978,47.4441,46.9443,47.3816,79098.0
2016-01-19 09:40:00,53.09,53.27,52.98,53.03,52415.0,47.3816,47.5422,47.2834,47.328,52415.0
2016-01-19 09:50:00,53.07,53.09,52.89,53.09,120322.0,47.3637,47.3816,47.2031,47.3816,120322.0
2016-01-19 10:00:00,53.13,53.27,52.97,53.05,68509.0,47.4173,47.5422,47.2745,47.3459,68509.0
2016-01-19 10:10:00,53.08,53.21,52.99,53.07,29519.0,47.3727,47.4887,47.2923,47.3637,29519.0
2016-01-19 10:20:00,53.06,53.31,53.04,53.3,37204.0,47.3548,47.5779,47.337,47.569,37204.0
2016-01-19 10:30:00,53.32,53.66,53.3,53.48,61670.0,47.5869,47.8903,47.569,47.7297,61670.0
2016-01-19 10:40:00,53.46,53.46,53.09,53.15,24905.0,47.7118,47.7118,47.3816,47.4351,24905.0
2016-01-19 10:50:00,53.15,53.15,52.95,53.0,30418.0,47.4351,47.4351,47.2566,47.3013,30418.0
2016-01-19 11:00:00,52.99,53.1,52.97,53.07,22774.0,47.2923,47.3905,47.2745,47.3637,22774.0
2016-01-19 11:10:00,53.06,53.06,52.98,53.04,29894.0,47.3548,47.3548,47.2834,47.337,29894.0
2016-01-19 11:20:00,53.0,53.07,52.97,53.05,14945.0,47.3013,47.3637,47.2745,47.3459,14945.0
2016-01-19 11:30:00,53.07,53.14,53.03,53.09,28865.0,47.3637,47.4262,47.328,47.3816,28865.0
2016-01-19 11:40:00,53.08,53.12,53.0,53.01,16338.0,47.3727,47.4084,47.3013,47.3102,16338.0
2016-01-19 11:50:00,53.01,53.09,53.0,53.04,19508.0,47.3102,47.3816,47.3013,47.337,19508.0
2016-01-19 12:00:00,53.05,53.24,53.04,53.16,18907.0,47.3459,47.5155,47.337,47.4441,18907.0
2016-01-19 12:10:00,53.13,53.29,53.13,53.2,17514.0,47.4173,47.5601,47.4173,47.4798,17514.0
2016-01-19 12:20:00,53.2,53.21,53.03,53.18,27303.0,47.4798,47.4887,47.328,47.4619,27303.0
2016-01-19 12:30:00,53.17,53.28,53.16,53.2,45728.0,47.453,47.5512,47.4441,47.4798,45728.0
2016-01-19 12:40:00,53.21,53.27,53.14,53.15,79947.0,47.4887,47.5422,47.4262,47.4351,79947.0
2016-01-19 12:50:00,53.14,53.23,53.11,53.15,71752.0,47.4262,47.5065,47.3994,47.4351,71752.0
2016-01-19 13:00:00,53.15,53.22,53.09,53.22,28074.0,47.4351,47.4976,47.3816,47.4976,28074.0
2016-01-19 13:10:00,53.22,53.25,53.16,53.25,26013.0,47.4976,47.5244,47.4441,47.5244,26013.0
2016-01-19 13:20:00,53.25,53.32,53.21,53.26,18947.0,47.5244,47.5869,47.4887,47.5333,18947.0
2016-01-19 13:30:00,53.27,53.35,53.19,53.35,22676.0,47.5422,47.6136,47.4708,47.6136,22676.0
2016-01-19 13:40:00,53.37,53.39,53.23,53.28,19413.0,47.6315,47.6493,47.5065,47.5512,19413.0
2016-01-19 13:50:00,53.25,53.26,53.1,53.2,29861.0,47.5244,47.5333,47.3905,47.4798,29861.0
2016-01-19 14:00:00,53.22,53.26,53.12,53.16,25948.0,47.4976,47.5333,47.4084,47.4441,25948.0
2016-01-19 14:10:00,53.14,53.16,53.0,53.08,41891.0,47.4262,47.4441,47.3013,47.3727,41891.0
2016-01-19 14:20:00,53.06,53.23,53.03,53.21,33124.0,47.3548,47.5065,47.328,47.4887,33124.0
2016-01-19 14:30:00,53.22,53.27,53.18,53.25,23509.0,47.4976,47.5422,47.4619,47.5244,23509.0
2016-01-19 14:40:00,53.26,53.27,53.1,53.12,37790.0,47.5333,47.5422,47.3905,47.4084,37790.0
2016-01-19 14:50:00,53.12,53.29,53.11,53.28,25863.0,47.4084,47.5601,47.3994,47.5512,25863.0
2016-01-19 15:00:00,53.27,53.4,53.23,53.38,46158.0,47.5422,47.6583,47.5065,47.6404,46158.0
2016-01-19 15:10:00,53.37,53.43,53.3,53.36,52319.0,47.6315,47.685,47.569,47.6226,52319.0
2016-01-19 15:20:00,53.37,53.64,53.35,53.63,33456.0,47.6315,47.8725,47.6136,47.8635,33456.0
2016-01-19 15:30:00,53.65,53.69,53.51,53.69,74936.0,47.8814,47.9171,47.7564,47.9171,74936.0
2016-01-19 15:40:00,53.7,53.85,53.66,53.81,71775.0,47.926,48.0599,47.8903,48.0242,71775.0
2016-01-19 15:50:00,53.81,53.83,53.64,53.64,165813.0,48.0242,48.042,47.8725,47.8725,165813.0
2016-01-20 09:30:00,53.0,53.12,52.83,53.03,83651.0,47.3013,47.4084,47.1495,47.328,83651.0
2016-01-20 09:40:00,53.01,53.07,52.87,52.96,38417.0,47.3102,47.3637,47.1852,47.2656,38417.0
2016-01-20 09:50:00,52.91,53.07,52.85,52.98,52555.0,47.2209,47.3637,47.1674,47.2834,52555.0
2016-01-20 10:00:00,52.97,53.06,52.78,52.99,60248.0,47.2745,47.3548,47.1049,47.2923,60248.0
2016-01-20 10:10:00,53.01,53.05,52.87,52.91,68706.0,47.3102,47.3459,47.1852,47.2209,68706.0
2016-01-20 10:20:00,52.91,52.93,52.76,52.82,46754.0,47.2209,47.2388,47.0871,47.1406,46754.0
2016-01-20 10:30:00,52.82,52.83,52.68,52.72,38171.0,47.1406,47.1495,47.0157,47.0514,38171.0
2016-01-20 10:40:00,52.71,52.81,52.66,52.81,62160.0,47.0424,47.1317,46.9978,47.1317,62160.0
2016-01-20 10:50:00,52.82,52.87,52.73,52.79,83122.0,47.1406,47.1852,47.0603,47.1138,83122.0
2016-01-20 11:00:00,52.78,52.8,52.48,52.53,114336.0,47.1049,47.1228,46.8372,46.8818,114336.0
2016-01-20 11:10:00,52.55,52.84,52.55,52.76,87078.0,46.8997,47.1585,46.8997,47.0871,87078.0
2016-01-20 11:20:00,52.75,52.91,52.72,52.89,90103.0,47.0781,47.2209,47.0514,47.2031,90103.0
2016-01-20 11:30:00,52.9,53.0,52.85,52.94,58179.0,47.212,47.3013,47.1674,47.2477,58179.0
2016-01-20 11:40:00,52.94,52.94,52.74,52.82,38128.0,47.2477,47.2477,47.0692,47.1406,38128.0
2016-01-20 11:50:00,52.81,52.9,52.75,52.85,53503.0,47.1317,47.212,47.0781,47.1674,53503.0
2016-01-20 12:00:00,52.85,52.9,52.77,52.84,57600.0,47.1674,47.212,47.096,47.1585,57600.0
2016-01-20 12:10:00,52.82,52.92,52.79,52.9,64030.0,47.1406,47.2299,47.1138,47.212,64030.0
2016-01-20 12:20:00,52.9,52.92,52.69,52.77,87957.0,47.212,47.2299,47.0246,47.096,87957.0
2016-01-20 12:30:00,52.78,52.91,52.76,52.78,43828.0,47.1049,47.2209,47.0871,47.1049,43828.0
2016-01-20 12:40:00,52.75,52.75,52.46,52.47,46382.0,47.0781,47.0781,46.8193,46.8283,46382.0
2016-01-20 12:50:00,52.44,52.61,52.37,52.57,33714.0,46.8015,46.9532,46.739,46.9175,33714.0
2016-01-20 13:00:00,52.55,52.61,52.47,52.53,29181.0,46.8997,46.9532,46.8283,46.8818,29181.0
2016-01-20 13:10:00,52.54,52.61,52.45,52.49,43919.0,46.8907,46.9532,46.8104,46.8461,43919.0
2016-01-20 13:20:00,52.48,52.66,52.48,52.61,30420.0,46.8372,46.9978,46.8372,46.9532,30420.0
2016-01-20 13:30:00,52.61,52.79,52.61,52.77,21530.0,46.9532,47.1138,46.9532,47.096,21530.0
2016-01-20 13:40:00,52.79,53.0,52.74,52.96,34800.0,47.1138,47.3013,47.0692,47.2656,34800.0
2016-01-20 13:50:00,52.96,53.07,52.92,53.04,54231.0,47.2656,47.3637,47.2299,47.337,54231.0
2016-01-20 14:00:00,53.02,53.21,52.99,53.21,41707.0,47.3191,47.4887,47.2923,47.4887,41707.0
2016-01-20 14:10:00,53.22,53.42,53.2,53.36,28851.0,47.4976,47.6761,47.4798,47.6226,28851.0
2016-01-20 14:20:00,53.34,53.48,53.3,53.35,42408.0,47.6047,47.7297,47.569,47.6136,42408.0
2016-01-20 14:30:00,53.35,53.48,53.26,53.48,37914.0,47.6136,47.7297,47.5333,47.7297,37914.0
2016-01-20 14:40:00,53.48,53.5,53.29,53.45,32480.0,47.7297,47.7475,47.5601,47.7029,32480.0
2016-01-20 14:50:00,53.45,53.66,53.45,53.58,22307.0,47.7029,47.8903,47.7029,47.8189,22307.0
2016-01-20 15:00:00,53.59,53.61,53.4,53.59,37053.0,47.8278,47.8457,47.6583,47.8278,37053.0
2016-01-20 15:10:00,53.6,53.93,53.55,53.89,52933.0,47.8368,48.1313,47.7921,48.0956,52933.0
2016-01-20 15:20:00,53.89,54.11,53.88,54.05,50838.0,48.0956,48.2919,48.0866,48.2384,50838.0
2016-01-20 15:30:00,54.06,54.08,53.88,53.96,46752.0,48.2473,48.2651,48.0866,48.158,46752.0
2016-01-20 15:40:00,53.96,53.96,53.79,53.89,163617.0,48.158,48.158,48.0063,48.0956,163617.0
2016-01-20 15:50:00,53.89,53.89,53.74,53.75,147453.0,48.0956,48.0956,47.9617,47.9706,147453.0
2016-01-21 09:30:00,53.88,53.93,53.3,53.47,43888.0,48.0866,48.1313,47.569,47.7207,43888.0
2016-01-21 09:40:00,53.33,53.51,53.28,53.38,22923.0,47.5958,47.7564,47.5512,47.6404,22923.0
2016-01-21 09:50:00,53.41,53.62,53.34,53.58,30423.0,47.6672,47.8546,47.6047,47.8189,30423.0
2016-01-21 10:00:00,53.62,53.83,53.61,53.78,45498.0,47.8546,48.042,47.8457,47.9974,45498.0
2016-01-21 10:10:00,53.79,53.97,53.77,53.89,81764.0,48.0063,48.167,47.9885,48.0956,81764.0
2016-01-21 10:20:00,53.92,54.14,53.91,54.1,26180.0,48.1223,48.3187,48.1134,48.283,26180.0
2016-01-21 10:30:00,54.13,54.26,54.03,54.12,34687.0,48.3098,48.4258,48.2205,48.3008,34687.0
2016-01-21 10:40:00,54.12,54.34,54.11,54.25,21018.0,48.3008,48.4972,48.2919,48.4169,21018.0
2016-01-21 10:50:00,54.25,54.38,54.25,54.3,74657.0,48.4169,48.5329,48.4169,48.4615,74657.0
2016-01-21 11:00:00,54.3,54.45,54.24,54.41,35613.0,48.4615,48.5954,48.4079,48.5597,35613.0
2016-01-21 11:10:00,54.42,54.52,54.25,54.25,49290.0,48.5686,48.6578,48.4169,48.4169,49290.0
2016-01-21 11:20:00,54.25,54.3,54.11,54.2,26275.0,48.4169,48.4615,48.2919,48.3722,26275.0
2016-01-21 11:30:00,54.2,54.22,54.01,54.07,25977.0,48.3722,48.3901,48.2027,48.2562,25977.0
2016-01-21 11:40:00,54.07,54.25,54.02,54.25,23122.0,48.2562,48.4169,48.2116,48.4169,23122.0
2016-01-21 11:50:00,54.26,54.57,54.19,54.52,25985.0,48.4258,48.7025,48.3633,48.6578,25985.0
2016-01-21 12:00:00,54.54,54.78,54.53,54.74,30962.0,48.6757,48.8899,48.6668,48.8542,30962.0
2016-01-21 12:10:00,54.77,54.82,54.69,54.73,30416.0,48.881,48.9256,48.8096,48.8453,30416.0
2016-01-21 12:20:00,54.72,54.83,54.6,54.83,25052.0,48.8363,48.9345,48.7292,48.9345,25052.0
2016-01-21 12:30:00,54.83,54.99,54.74,54.85,52513.0,48.9345,49.0773,48.8542,48.9524,52513.0
2016-01-21 12:40:00,54.86,55.04,54.84,55.03,66437.0,48.9613,49.1219,48.9434,49.113,66437.0
2016-01-21 12:50:00,55.04,55.14,54.57,54.63,36864.0,49.1219,49.2112,48.7025,48.756,36864.0
2016-01-21 13:00:00,54.63,54.87,54.62,54.84,31116.0,48.756,48.9702,48.7471,48.9434,31116.0
2016-01-21 13:10:00,54.87,54.87,54.48,54.56,23548.0,48.9702,48.9702,48.6221,48.6935,23548.0
2016-01-21 13:20:00,54.55,54.7,54.49,54.59,24802.0,48.6846,48.8185,48.6311,48.7203,24802.0
2016-01-21 13:30:00,54.55,54.55,54.18,54.41,28426.0,48.6846,48.6846,48.3544,48.5597,28426.0
2016-01-21 13:40:00,54.44,54.58,54.42,54.54,34150.0,48.5864,48.7114,48.5686,48.6757,34150.0
2016-01-21 13:50:00,54.54,54.54,54.3,54.31,28659.0,48.6757,48.6757,48.4615,48.4704,28659.0
2016-01-21 14:00:00,54.31,54.32,54.15,54.23,28400.0,48.4704,48.4793,48.3276,48.399,28400.0
2016-01-21 14:10:00,54.21,54.23,53.83,53.93,29031.0,48.3812,48.399,48.042,48.1313,29031.0
2016-01-21 14:20:00,53.91,53.96,53.72,53.95,48003.0,48.1134,48.158,47.9439,48.1491,48003.0
2016-01-21 14:30:00,53.95,54.03,53.88,53.96,29448.0,48.1491,48.2205,48.0866,48.158,29448.0
2016-01-21 14:40:00,53.93,54.02,53.81,53.81,28760.0,48.1313,48.2116,48.0242,48.0242,28760.0
2016-01-21 14:50:00,53.8,54.16,53.8,53.95,34326.0,48.0152,48.3365,48.0152,48.1491,34326.0
2016-01-21 15:00:00,53.91,54.01,53.69,53.75,35616.0,48.1134,48.2027,47.9171,47.9706,35616.0
2016-01-21 15:10:00,53.76,53.87,53.68,53.76,37569.0,47.9796,48.0777,47.9082,47.9796,37569.0
2016-01-21 15:20:00,53.72,53.85,53.65,53.79,37335.0,47.9439,48.0599,47.8814,48.0063,37335.0
2016-01-21 15:30:00,53.8,54.14,53.8,54.14,75104.0,48.0152,48.3187,48.0152,48.3187,75104.0
2016-01-21 15:40:00,54.13,54.34,53.89,53.9,94389.0,48.3098,48.4972,48.0956,48.1045,94389.0
2016-01-21 15:50:00,53.9,54.18,53.86,54.06,171421.0,48.1045,48.3544,48.0688,48.2473,171421.0
2016-01-22 09:30:00,57.62,58.98,57.62,58.24,192176.0,51.4245,52.6383,51.4245,51.9778,192176.0
2016-01-22 09:40:00,58.28,60.0,58.21,58.51,228161.0,52.0135,53.5486,51.9511,52.2188,228161.0
2016-01-22 09:50:00,58.59,58.99,58.35,58.7,211281.0,52.2902,52.6472,52.076,52.3884,211281.0
2016-01-22 10:00:00,58.69,59.54,58.69,58.88,120036.0,52.3795,53.1381,52.3795,52.549,120036.0
2016-01-22 10:10:00,58.86,59.91,58.75,59.07,210334.0,52.5312,53.4683,52.433,52.7186,210334.0
2016-01-22 10:20:00,59.03,59.65,58.93,59.55,116718.0,52.6829,53.2362,52.5937,53.147,116718.0
2016-01-22 10:30:00,59.53,59.55,58.89,59.27,90985.0,53.1291,53.147,52.558,52.8971,90985.0
2016-01-22 10:40:00,59.21,59.59,59.05,59.27,109990.0,52.8435,53.1827,52.7008,52.8971,109990.0
2016-01-22 10:50:00,59.25,59.34,59.08,59.29,105595.0,52.8792,52.9596,52.7275,52.9149,105595.0
2016-01-22 11:00:00,59.29,59.88,59.17,59.68,104910.0,52.9149,53.4415,52.8078,53.263,104910.0
2016-01-22 11:10:00,59.71,59.71,59.12,59.21,93019.0,53.2898,53.2898,52.7632,52.8435,93019.0
2016-01-22 11:20:00,59.2,59.27,58.93,58.97,46974.0,52.8346,52.8971,52.5937,52.6294,46974.0
2016-01-22 11:30:00,58.98,59.14,58.78,58.96,43242.0,52.6383,52.7811,52.4598,52.6204,43242.0
2016-01-22 11:40:00,58.97,59.03,58.72,58.8,47973.0,52.6294,52.6829,52.4062,52.4776,47973.0
2016-01-22 11:50:00,58.83,59.01,58.81,58.93,34457.0,52.5044,52.6651,52.4866,52.5937,34457.0
2016-01-22 12:00:00,58.94,59.2,58.77,59.13,78236.0,52.6026,52.8346,52.4509,52.7722,78236.0
2016-01-22 12:10:00,59.11,59.35,59.09,59.27,60992.0,52.7543,52.9685,52.7365,52.8971,60992.0
2016-01-22 12:20:00,59.24,59.26,58.9,58.99,36408.0,52.8703,52.8882,52.5669,52.6472,36408.0
2016-01-22 12:30:00,59.0,59.11,58.97,59.11,17092.0,52.6561,52.7543,52.6294,52.7543,17092.0
2016-01-22 12:40:00,59.13,59.16,58.68,58.72,36621.0,52.7722,52.7989,52.3705,52.4062,36621.0
2016-01-22 12:50:00,58.73,58.76,58.58,58.63,35586.0,52.4152,52.4419,52.2813,52.3259,35586.0
2016-01-22 13:00:00,58.62,58.66,58.44,58.5,49746.0,52.317,52.3527,52.1563,52.2099,49746.0
2016-01-22 13:10:00,58.49,58.51,58.15,58.19,44630.0,52.201,52.2188,51.8975,51.9332,44630.0
2016-01-22 13:20:00,58.19,58.21,57.95,57.99,47561.0,51.9332,51.9511,51.719,51.7547,47561.0
2016-01-22 13:30:00,58.0,58.02,57.87,57.89,50974.0,51.7637,51.7815,51.6476,51.6655,50974.0
2016-01-22 13:40:00,57.89,58.04,57.76,57.88,159196.0,51.6655,51.7994,51.5495,51.6566,159196.0
2016-01-22 13:50:00,57.88,58.01,57.86,57.98,50019.0,51.6566,51.7726,51.6387,51.7458,50019.0
2016-01-22 14:00:00,57.98,58.16,57.89,58.09,73423.0,51.7458,51.9064,51.6655,51.844,73423.0
2016-01-22 14:10:00,58.11,58.11,57.84,57.87,43856.0,51.8618,51.8618,51.6209,51.6476,43856.0
2016-01-22 14:20:00,57.87,57.88,57.66,57.7,50553.0,51.6476,51.6566,51.4602,51.4959,50553.0
2016-01-22 14:30:00,57.7,57.9,57.55,57.63,33811.0,51.4959,51.6744,51.362,51.4334,33811.0
2016-01-22 14:40:00,57.63,57.69,57.46,57.47,72161.0,51.4334,51.487,51.2817,51.2906,72161.0
2016-01-22 14:50:00,57.49,57.54,57.47,57.51,53642.0,51.3085,51.3531,51.2906,51.3263,53642.0
2016-01-22 15:00:00,57.52,57.6,57.4,57.46,86075.0,51.3353,51.4067,51.2282,51.2817,86075.0
2016-01-22 15:10:00,57.47,57.56,57.38,57.45,94087.0,51.2906,51.371,51.2103,51.2728,94087.0
2016-01-22 15:20:00,57.45,57.51,57.38,57.49,142921.0,51.2728,51.3263,51.2103,51.3085,142921.0
2016-01-22 15:30:00,57.5,57.51,57.4,57.45,141652.0,51.3174,51.3263,51.2282,51.2728,141652.0
2016-01-22 15:40:00,57.45,57.53,57.4,57.5,207599.0,51.2728,51.3442,51.2282,51.3174,207599.0
2016-01-22 15:50:00,57.5,57.62,57.42,57.6,277484.0,51.3174,51.4245,51.246,51.4067,277484.0
2016-01-25 09:30:00,57.79,58.38,57.7,58.19,53099.0,51.5762,52.1028,51.4959,51.9332,53099.0
2016-01-25 09:40:00,58.2,58.25,57.89,58.11,42278.0,51.9421,51.9868,51.6655,51.8618,42278.0
2016-01-25 09:50:00,58.09,58.12,57.88,58.12,43181.0,51.844,51.8707,51.6566,51.8707,43181.0
2016-01-25 10:00:00,58.11,58.32,58.04,58.27,32294.0,51.8618,52.0492,51.7994,52.0046,32294.0
2016-01-25 10:10:00,58.27,58.27,58.04,58.13,36450.0,52.0046,52.0046,51.7994,51.8797,36450.0
2016-01-25 10:20:00,58.15,58.25,58.07,58.15,40748.0,51.8975,51.9868,51.8261,51.8975,40748.0
2016-01-25 10:30:00,58.16,58.21,58.06,58.14,38426.0,51.9064,51.9511,51.8172,51.8886,38426.0
2016-01-25 10:40:00,58.16,58.18,57.93,57.98,44811.0,51.9064,51.9243,51.7012,51.7458,44811.0
2016-01-25 10:50:00,58.01,58.06,57.96,58.03,35585.0,51.7726,51.8172,51.728,51.7904,35585.0
2016-01-25 11:00:00,58.02,58.02,57.83,57.92,48718.0,51.7815,51.7815,51.6119,51.6923,48718.0
2016-01-25 11:10:00,57.93,58.03,57.93,58.0,31953.0,51.7012,51.7904,51.7012,51.7637,31953.0
2016-01-25 11:20:00,58.0,58.21,57.98,58.2,43537.0,51.7637,51.9511,51.7458,51.9421,43537.0
2016-01-25 11:30:00,58.2,58.35,58.14,58.3,51640.0,51.9421,52.076,51.8886,52.0314,51640.0
2016-01-25 11:40:00,58.29,58.57,58.29,58.56,49284.0,52.0225,52.2724,52.0225,52.2634,49284.0
2016-01-25 11:50:00,58.57,58.75,58.56,58.73,43636.0,52.2724,52.433,52.2634,52.4152,43636.0
2016-01-25 12:00:00,58.73,59.01,58.73,59.01,38384.0,52.4152,52.6651,52.4152,52.6651,38384.0
2016-01-25 12:10:00,59.03,59.17,59.0,59.08,52865.0,52.6829,52.8078,52.6561,52.7275,52865.0
2016-01-25 12:20:00,59.08,59.32,58.99,59.3,62781.0,52.7275,52.9417,52.6472,52.9239,62781.0
2016-01-25 12:30:00,59.27,59.38,59.25,59.38,31488.0,52.8971,52.9953,52.8792,52.9953,31488.0
2016-01-25 12:40:00,59.39,59.54,59.39,59.42,37222.0,53.0042,53.1381,53.0042,53.031,37222.0
2016-01-25 12:50:00,59.42,59.52,59.28,59.34,31880.0,53.031,53.1202,52.906,52.9596,31880.0
2016-01-25 13:00:00,59.35,59.56,59.34,59.53,22935.0,52.9685,53.1559,52.9596,53.1291,22935.0
2016-01-25 13:10:00,59.51,59.53,59.39,59.48,19978.0,53.1113,53.1291,53.0042,53.0845,19978.0
2016-01-25 13:20:00,59.49,59.65,59.49,59.58,24942.0,53.0934,53.2362,53.0934,53.1738,24942.0
2016-01-25 13:30:00,59.59,59.59,59.38,59.41,29734.0,53.1827,53.1827,52.9953,53.022,29734.0
2016-01-25 13:40:00,59.4,59.46,59.19,59.22,39235.0,53.0131,53.0667,52.8257,52.8525,39235.0
2016-01-25 13:50:00,59.23,59.34,59.2,59.22,27870.0,52.8614,52.9596,52.8346,52.8525,27870.0
2016-01-25 14:00:00,59.21,59.33,59.18,59.29,27379.0,52.8435,52.9506,52.8168,52.9149,27379.0
2016-01-25 14:10:00,59.28,59.28,58.96,58.96,40063.0,52.906,52.906,52.6204,52.6204,40063.0
2016-01-25 14:20:00,58.97,58.98,58.87,58.89,25952.0,52.6294,52.6383,52.5401,52.558,25952.0
2016-01-25 14:30:00,58.91,58.99,58.69,58.77,46603.0,52.5758,52.6472,52.3795,52.4509,46603.0
2016-01-25 14:40:00,58.75,58.88,58.64,58.76,31852.0,52.433,52.549,52.3348,52.4419,31852.0
2016-01-25 14:50:00,58.76,58.9,58.75,58.9,26692.0,52.4419,52.5669,52.433,52.5669,26692.0
2016-01-25 15:00:00,58.9,59.08,58.87,58.87,42166.0,52.5669,52.7275,52.5401,52.5401,42166.0
2016-01-25 15:10:00,58.87,58.88,58.75,58.77,35438.0,52.5401,52.549,52.433,52.4509,35438.0
2016-01-25 15:20:00,58.77,58.78,58.51,58.52,54822.0,52.4509,52.4598,52.2188,52.2277,54822.0
2016-01-25 15:30:00,58.51,58.58,58.37,58.48,64658.0,52.2188,52.2813,52.0939,52.192,64658.0
2016-01-25 15:40:00,58.48,58.73,58.45,58.69,70229.0,52.192,52.4152,52.1653,52.3795,70229.0
2016-01-25 15:50:00,58.7,58.74,58.57,58.65,115246.0,52.3884,52.4241,52.2724,52.3438,115246.0
2016-01-26 09:30:00,58.69,59.06,58.29,58.78,37545.0,52.3795,52.7097,52.0225,52.4598,37545.0
2016-01-26 09:40:00,58.79,59.04,58.54,58.61,18592.0,52.4687,52.6918,52.2456,52.3081,18592.0
2016-01-26 09:50:00,58.6,58.6,58.3,58.44,29055.0,52.2991,52.2991,52.0314,52.1563,29055.0
2016-01-26 10:00:00,58.46,58.94,58.46,58.93,21501.0,52.1742,52.6026,52.1742,52.5937,21501.0
2016-01-26 10:10:00,58.95,58.95,58.68,58.83,59251.0,52.6115,52.6115,52.3705,52.5044,59251.0
2016-01-26 10:20:00,58.82,58.82,58.66,58.72,39422.0,52.4955,52.4955,52.3527,52.4062,39422.0
2016-01-26 10:30:00,58.71,58.77,58.68,58.74,34839.0,52.3973,52.4509,52.3705,52.4241,34839.0
2016-01-26 10:40:00,58.74,58.77,58.66,58.66,20455.0,52.4241,52.4509,52.3527,52.3527,20455.0
2016-01-26 10:50:00,58.67,58.73,58.62,58.66,26620.0,52.3616,52.4152,52.317,52.3527,26620.0
2016-01-26 11:00:00,58.67,58.91,58.67,58.78,33203.0,52.3616,52.5758,52.3616,52.4598,33203.0
2016-01-26 11:10:00,58.79,58.91,58.78,58.89,27772.0,52.4687,52.5758,52.4598,52.558,27772.0
2016-01-26 11:20:00,58.87,58.91,58.74,58.83,49355.0,52.5401,52.5758,52.4241,52.5044,49355.0
2016-01-26 11:30:00,58.8,58.88,58.74,58.82,34569.0,52.4776,52.549,52.4241,52.4955,34569.0
2016-01-26 11:40:00,58.85,58.89,58.68,58.68,20710.0,52.5223,52.558,52.3705,52.3705,20710.0
2016-01-26 11:50:00,58.68,58.78,58.57,58.58,13160.0,52.3705,52.4598,52.2724,52.2813,13160.0
2016-01-26 12:00:00,58.58,58.74,58.58,58.71,13656.0,52.2813,52.4241,52.2813,52.3973,13656.0
2016-01-26 12:10:00,58.74,58.76,58.67,58.75,17566.0,52.4241,52.4419,52.3616,52.433,17566.0
2016-01-26 12:20:00,58.75,58.81,58.69,58.71,13551.0,52.433,52.4866,52.3795,52.3973,13551.0
2016-01-26 12:30:00,58.69,58.74,58.65,58.68,16023.0,52.3795,52.4241,52.3438,52.3705,16023.0
2016-01-26 12:40:00,58.69,58.73,58.66,58.68,9059.0,52.3795,52.4152,52.3527,52.3705,9059.0
2016-01-26 12:50:00,58.69,58.71,58.62,58.65,8000.0,52.3795,52.3973,52.317,52.3438,8000.0
2016-01-26 13:00:00,58.64,58.72,58.64,58.67,25057.0,52.3348,52.4062,52.3348,52.3616,25057.0
2016-01-26 13:10:00,58.67,58.71,58.64,58.69,7900.0,52.3616,52.3973,52.3348,52.3795,7900.0
2016-01-26 13:20:00,58.72,58.8,58.72,58.79,12080.0,52.4062,52.4776,52.4062,52.4687,12080.0
2016-01-26 13:30:00,58.75,58.78,58.69,58.7,7592.0,52.433,52.4598,52.3795,52.3884,7592.0
2016-01-26 13:40:00,58.7,58.74,58.63,58.69,8952.0,52.3884,52.4241,52.3259,52.3795,8952.0
2016-01-26 13:50:00,58.71,58.73,58.64,58.66,8978.0,52.3973,52.4152,52.3348,52.3527,8978.0
2016-01-26 14:00:00,58.65,58.65,58.55,58.58,11548.0,52.3438,52.3438,52.2545,52.2813,11548.0
2016-01-26 14:10:00,58.58,58.64,58.56,58.64,25473.0,52.2813,52.3348,52.2634,52.3348,25473.0
2016-01-26 14:20:00,58.65,58.71,58.65,58.67,12259.0,52.3438,52.3973,52.3438,52.3616,12259.0
2016-01-26 14:30:00,58.67,58.74,58.65,58.72,13615.0,52.3616,52.4241,52.3438,52.4062,13615.0
2016-01-26 14:40:00,58.71,58.74,58.66,58.66,17511.0,52.3973,52.4241,52.3527,52.3527,17511.0
2016-01-26 14:50:00,58.67,58.78,58.67,58.69,32002.0,52.3616,52.4598,52.3616,52.3795,32002.0
2016-01-26 15:00:00,58.72,58.78,58.66,58.77,26760.0,52.4062,52.4598,52.3527,52.4509,26760.0
2016-01-26 15:10:00,58.77,58.95,58.74,58.89,25964.0,52.4509,52.6115,52.4241,52.558,25964.0
2016-01-26 15:20:00,58.88,58.98,58.88,58.98,20321.0,52.549,52.6383,52.549,52.6383,20321.0
2016-01-26 15:30:00,58.97,59.01,58.94,59.01,54698.0,52.6294,52.6651,52.6026,52.6651,54698.0
2016-01-26 15:40:00,59.0,59.08,58.93,59.01,61868.0,52.6561,52.7275,52.5937,52.6651,61868.0
2016-01-26 15:50:00,59.01,59.05,58.91,59.04,102142.0,52.6651,52.7008,52.5758,52.6918,102142.0
2016-01-27 09:30:00,59.01,59.34,58.68,59.17,34143.0,52.6651,52.9596,52.3705,52.8078,34143.0
2016-01-27 09:40:00,59.17,59.19,58.99,59.05,8665.0,52.8078,52.8257,52.6472,52.7008,8665.0
2016-01-27 09:50:00,58.99,58.99,58.85,58.93,2814.0,52.6472,52.6472,52.5223,52.5937,2814.0
2016-01-27 10:00:00,58.94,59.05,58.9,59.0,25838.0,52.6026,52.7008,52.5669,52.6561,25838.0
2016-01-27 10:10:00,59.02,59.02,58.86,58.96,18224.0,52.674,52.674,52.5312,52.6204,18224.0
2016-01-27 10:20:00,58.97,58.97,58.69,58.69,7324.0,52.6294,52.6294,52.3795,52.3795,7324.0
2016-01-27 10:30:00,58.73,58.87,58.67,58.83,14997.0,52.4152,52.5401,52.3616,52.5044,14997.0
2016-01-27 10:40:00,58.8,58.86,58.6,58.61,25400.0,52.4776,52.5312,52.2991,52.3081,25400.0
2016-01-27 10:50:00,58.6,58.63,58.47,58.51,14032.0,52.2991,52.3259,52.1831,52.2188,14032.0
2016-01-27 11:00:00,58.51,58.54,58.44,58.44,19004.0,52.2188,52.2456,52.1563,52.1563,19004.0
2016-01-27 11:10:00,58.44,58.46,58.35,58.39,20961.0,52.1563,52.1742,52.076,52.1117,20961.0
2016-01-27 11:20:00,58.39,58.47,58.36,58.45,8435.0,52.1117,52.1831,52.0849,52.1653,8435.0
2016-01-27 11:30:00,58.45,58.62,58.45,58.62,5799.0,52.1653,52.317,52.1653,52.317,5799.0
2016-01-27 11:40:00,58.63,58.8,58.55,58.78,20321.0,52.3259,52.4776,52.2545,52.4598,20321.0
2016-01-27 11:50:00,58.78,58.82,58.75,58.79,17128.0,52.4598,52.4955,52.433,52.4687,17128.0
2016-01-27 12:00:00,58.77,58.81,58.74,58.78,11430.0,52.4509,52.4866,52.4241,52.4598,11430.0
2016-01-27 12:10:00,58.79,58.92,58.79,58.9,5200.0,52.4687,52.5847,52.4687,52.5669,5200.0
2016-01-27 12:20:00,58.88,58.88,58.79,58.83,6883.0,52.549,52.549,52.4687,52.5044,6883.0
2016-01-27 12:30:00,58.83,58.87,58.77,58.81,7104.0,52.5044,52.5401,52.4509,52.4866,7104.0
2016-01-27 12:40:00,58.85,58.86,58.77,58.79,6200.0,52.5223,52.5312,52.4509,52.4687,6200.0
2016-01-27 12:50:00,58.8,58.81,58.74,58.74,8798.0,52.4776,52.4866,52.4241,52.4241,8798.0
2016-01-27 13:00:00,58.73,58.74,58.67,58.69,6517.0,52.4152,52.4241,52.3616,52.3795,6517.0
2016-01-27 13:10:00,58.7,58.74,58.49,58.5,11469.0,52.3884,52.4241,52.201,52.2099,11469.0
2016-01-27 13:20:00,58.5,58.5,58.38,58.38,20536.0,52.2099,52.2099,52.1028,52.1028,20536.0
2016-01-27 13:30:00,58.4,58.45,58.38,58.39,9730.0,52.1206,52.1653,52.1028,52.1117,9730.0
2016-01-27 13:40:00,58.38,58.38,58.27,58.36,60819.0,52.1028,52.1028,52.0046,52.0849,60819.0
2016-01-27 13:50:00,58.36,58.43,58.36,58.43,6861.0,52.0849,52.1474,52.0849,52.1474,6861.0
2016-01-27 14:00:00,58.41,58.54,58.36,58.36,23103.0,52.1296,52.2456,52.0849,52.0849,23103.0
2016-01-27 14:10:00,58.3,58.39,58.23,58.33,11766.0,52.0314,52.1117,51.9689,52.0582,11766.0
2016-01-27 14:20:00,58.34,58.4,58.24,58.26,6981.0,52.0671,52.1206,51.9778,51.9957,6981.0
2016-01-27 14:30:00,58.26,58.31,58.01,58.01,21873.0,51.9957,52.0403,51.7726,51.7726,21873.0
2016-01-27 14:40:00,58.01,58.03,57.92,57.96,14396.0,51.7726,51.7904,51.6923,51.728,14396.0
2016-01-27 14:50:00,57.97,58.01,57.83,57.9,24823.0,51.7369,51.7726,51.6119,51.6744,24823.0
2016-01-27 15:00:00,57.9,57.9,57.68,57.69,22995.0,51.6744,51.6744,51.4781,51.487,22995.0
2016-01-27 15:10:00,57.69,57.69,57.44,57.44,34572.0,51.487,51.487,51.2639,51.2639,34572.0
2016-01-27 15:20:00,57.43,57.58,57.37,57.49,48192.0,51.2549,51.3888,51.2014,51.3085,48192.0
2016-01-27 15:30:00,57.49,57.55,57.39,57.42,62550.0,51.3085,51.362,51.2192,51.246,62550.0
2016-01-27 15:40:00,57.43,57.5,57.36,57.4,128636.0,51.2549,51.3174,51.1925,51.2282,128636.0
2016-01-27 15:50:00,57.4,57.59,57.37,57.57,156124.0,51.2282,51.3977,51.2014,51.3799,156124.0
2016-01-28 09:30:00,57.95,58.02,57.45,57.57,15988.0,51.719,51.7815,51.2728,51.3799,15988.0
2016-01-28 09:40:00,57.64,57.64,57.41,57.41,13451.0,51.4424,51.4424,51.2371,51.2371,13451.0
2016-01-28 09:50:00,57.42,57.47,57.22,57.32,9691.0,51.246,51.2906,51.0675,51.1568,9691.0
2016-01-28 10:00:00,57.28,57.3,56.91,56.91,17796.0,51.1211,51.1389,50.7909,50.7909,17796.0
2016-01-28 10:10:00,56.97,56.97,56.58,56.61,30800.0,50.8444,50.8444,50.4963,50.5231,30800.0
2016-01-28 10:20:00,56.62,56.76,56.57,56.6,38205.0,50.532,50.657,50.4874,50.5142,38205.0
2016-01-28 10:30:00,56.59,56.68,56.46,56.51,35422.0,50.5053,50.5856,50.3892,50.4339,35422.0
2016-01-28 10:40:00,56.5,56.58,56.45,56.49,43217.0,50.4249,50.4963,50.3803,50.416,43217.0
2016-01-28 10:50:00,56.5,56.56,56.4,56.47,34428.0,50.4249,50.4785,50.3357,50.3982,34428.0
2016-01-28 11:00:00,56.47,56.72,56.47,56.65,38134.0,50.3982,50.6213,50.3982,50.5588,38134.0
2016-01-28 11:10:00,56.65,56.68,56.58,56.63,20948.0,50.5588,50.5856,50.4963,50.541,20948.0
2016-01-28 11:20:00,56.63,56.68,56.43,56.44,27093.0,50.541,50.5856,50.3625,50.3714,27093.0
2016-01-28 11:30:00,56.43,56.43,56.29,56.35,23732.0,50.3625,50.3625,50.2375,50.2911,23732.0
2016-01-28 11:40:00,56.34,56.35,56.18,56.23,18538.0,50.2821,50.2911,50.1393,50.184,18538.0
2016-01-28 11:50:00,56.25,56.3,56.18,56.18,22637.0,50.2018,50.2464,50.1393,50.1393,22637.0
2016-01-28 12:00:00,56.18,56.22,56.13,56.16,32820.0,50.1393,50.175,50.0947,50.1215,32820.0
2016-01-28 12:10:00,56.16,56.19,56.07,56.14,21733.0,50.1215,50.1483,50.0412,50.1036,21733.0
2016-01-28 12:20:00,56.13,56.26,56.13,56.23,23445.0,50.0947,50.2107,50.0947,50.184,23445.0
2016-01-28 12:30:00,56.22,56.36,56.21,56.25,33084.0,50.175,50.3,50.1661,50.2018,33084.0
2016-01-28 12:40:00,56.23,56.26,56.15,56.15,30189.0,50.184,50.2107,50.1126,50.1126,30189.0
2016-01-28 12:50:00,56.16,56.26,56.15,56.23,16662.0,50.1215,50.2107,50.1126,50.184,16662.0
2016-01-28 13:00:00,56.22,56.32,56.2,56.27,57690.0,50.175,50.2643,50.1572,50.2197,57690.0
2016-01-28 13:10:00,56.27,56.37,56.23,56.24,27924.0,50.2197,50.3089,50.184,50.1929,27924.0
2016-01-28 13:20:00,56.23,56.23,56.04,56.05,20235.0,50.184,50.184,50.0144,50.0233,20235.0
2016-01-28 13:30:00,56.04,56.08,56.0,56.07,30576.0,50.0144,50.0501,49.9787,50.0412,30576.0
2016-01-28 13:40:00,56.07,56.08,56.03,56.08,28011.0,50.0412,50.0501,50.0055,50.0501,28011.0
2016-01-28 13:50:00,56.07,56.08,56.0,56.0,24167.0,50.0412,50.0501,49.9787,49.9787,24167.0
2016-01-28 14:00:00,55.99,56.09,55.98,56.06,40727.0,49.9698,50.059,49.9608,50.0322,40727.0
2016-01-28 14:10:00,56.05,56.08,56.0,56.01,29244.0,50.0233,50.0501,49.9787,49.9876,29244.0
2016-01-28 14:20:00,56.02,56.22,56.0,56.2,123118.0,49.9965,50.175,49.9787,50.1572,123118.0
2016-01-28 14:30:00,56.21,56.45,56.21,56.36,28464.0,50.1661,50.3803,50.1661,50.3,28464.0
2016-01-28 14:40:00,56.36,56.42,56.28,56.3,30274.0,50.3,50.3535,50.2286,50.2464,30274.0
2016-01-28 14:50:00,56.33,56.33,56.26,56.3,16435.0,50.2732,50.2732,50.2107,50.2464,16435.0
2016-01-28 15:00:00,56.31,56.35,56.23,56.3,23728.0,50.2554,50.2911,50.184,50.2464,23728.0
2016-01-28 15:10:00,56.32,56.38,56.3,56.33,24702.0,50.2643,50.3178,50.2464,50.2732,24702.0
2016-01-28 15:20:00,56.33,56.35,56.25,56.26,22687.0,50.2732,50.2911,50.2018,50.2107,22687.0
2016-01-28 15:30:00,56.27,56.31,56.2,56.2,34411.0,50.2197,50.2554,50.1572,50.1572,34411.0
2016-01-28 15:40:00,56.2,56.22,56.02,56.15,75020.0,50.1572,50.175,49.9965,50.1126,75020.0
2016-01-28 15:50:00,56.15,56.3,56.12,56.24,115796.0,50.1126,50.2464,50.0858,50.1929,115796.0
2016-01-29 09:30:00,56.7,56.9,56.41,56.83,56992.0,50.6034,50.7819,50.3446,50.7195,56992.0
2016-01-29 09:40:00,56.83,56.95,56.78,56.89,25326.0,50.7195,50.8266,50.6748,50.773,25326.0
2016-01-29 09:50:00,56.93,57.19,56.87,56.93,23068.0,50.8087,51.0407,50.7552,50.8087,23068.0
2016-01-29 10:00:00,56.93,56.99,56.73,56.93,30499.0,50.8087,50.8623,50.6302,50.8087,30499.0
2016-01-29 10:10:00,56.93,56.96,56.85,56.87,31305.0,50.8087,50.8355,50.7373,50.7552,31305.0
2016-01-29 10:20:00,56.89,56.89,56.69,56.7,23012.0,50.773,50.773,50.5945,50.6034,23012.0
2016-01-29 10:30:00,56.7,56.72,56.56,56.6,32144.0,50.6034,50.6213,50.4785,50.5142,32144.0
2016-01-29 10:40:00,56.6,56.63,56.48,56.55,25563.0,50.5142,50.541,50.4071,50.4696,25563.0
2016-01-29 10:50:00,56.54,56.56,56.44,56.46,17645.0,50.4606,50.4785,50.3714,50.3892,17645.0
2016-01-29 11:00:00,56.46,56.65,56.46,56.63,27132.0,50.3892,50.5588,50.3892,50.541,27132.0
2016-01-29 11:10:00,56.64,56.65,56.57,56.57,25125.0,50.5499,50.5588,50.4874,50.4874,25125.0
2016-01-29 11:20:00,56.58,56.64,56.57,56.62,14549.0,50.4963,50.5499,50.4874,50.532,14549.0
2016-01-29 11:30:00,56.62,56.65,56.53,56.55,28516.0,50.532,50.5588,50.4517,50.4696,28516.0
2016-01-29 11:40:00,56.55,56.57,56.45,56.46,17281.0,50.4696,50.4874,50.3803,50.3892,17281.0
2016-01-29 11:50:00,56.45,56.64,56.43,56.54,39021.0,50.3803,50.5499,50.3625,50.4606,39021.0
2016-01-29 12:00:00,56.52,56.6,56.48,56.53,27980.0,50.4428,50.5142,50.4071,50.4517,27980.0
2016-01-29 12:10:00,56.54,56.64,56.5,56.6,19486.0,50.4606,50.5499,50.4249,50.5142,19486.0
2016-01-29 12:20:00,56.59,56.65,56.55,56.58,14050.0,50.5053,50.5588,50.4696,50.4963,14050.0
2016-01-29 12:30:00,56.58,56.58,56.47,56.53,14591.0,50.4963,50.4963,50.3982,50.4517,14591.0
2016-01-29 12:40:00,56.54,56.55,56.45,56.46,18698.0,50.4606,50.4696,50.3803,50.3892,18698.0
2016-01-29 12:50:00,56.46,56.54,56.46,56.54,14039.0,50.3892,50.4606,50.3892,50.4606,14039.0
2016-01-29 13:00:00,56.55,56.58,56.47,56.5,20722.0,50.4696,50.4963,50.3982,50.4249,20722.0
2016-01-29 13:10:00,56.51,56.57,56.47,56.55,11630.0,50.4339,50.4874,50.3982,50.4696,11630.0
2016-01-29 13:20:00,56.56,56.61,56.53,56.58,10463.0,50.4785,50.5231,50.4517,50.4963,10463.0
2016-01-29 13:30:00,56.59,56.62,56.49,56.53,24676.0,50.5053,50.532,50.416,50.4517,24676.0
2016-01-29 13:40:00,56.51,56.65,56.51,56.65,10178.0,50.4339,50.5588,50.4339,50.5588,10178.0
2016-01-29 13:50:00,56.63,56.64,56.57,56.57,24556.0,50.541,50.5499,50.4874,50.4874,24556.0
2016-01-29 14:00:00,56.56,56.63,56.45,56.45,21964.0,50.4785,50.541,50.3803,50.3803,21964.0
2016-01-29 14:10:00,56.46,56.56,56.46,56.52,18612.0,50.3892,50.4785,50.3892,50.4428,18612.0
2016-01-29 14:20:00,56.52,56.57,56.49,56.54,26716.0,50.4428,50.4874,50.416,50.4606,26716.0
2016-01-29 14:30:00,56.53,56.56,56.5,56.55,51302.0,50.4517,50.4785,50.4249,50.4696,51302.0
2016-01-29 14:40:00,56.55,56.56,56.48,56.51,44038.0,50.4696,50.4785,50.4071,50.4339,44038.0
2016-01-29 14:50:00,56.51,56.52,56.38,56.44,48683.0,50.4339,50.4428,50.3178,50.3714,48683.0
2016-01-29 15:00:00,56.45,56.51,56.41,56.43,37156.0,50.3803,50.4339,50.3446,50.3625,37156.0
2016-01-29 15:10:00,56.44,56.54,56.44,56.54,27868.0,50.3714,50.4606,50.3714,50.4606,27868.0
2016-01-29 15:20:00,56.53,56.57,56.49,56.56,44424.0,50.4517,50.4874,50.416,50.4785,44424.0
2016-01-29 15:30:00,56.55,56.63,56.52,56.56,34397.0,50.4696,50.541,50.4428,50.4785,34397.0
2016-01-29 15:40:00,56.56,56.69,56.53,56.65,92186.0,50.4785,50.5945,50.4517,50.5588,92186.0
2016-01-29 15:50:00,56.65,56.78,56.63,56.7,212876.0,50.5588,50.6748,50.541,50.6034,212876.0
2016-02-01 09:30:00,56.77,56.96,56.3,56.9,35739.0,50.6659,50.8355,50.2464,50.7819,35739.0
2016-02-01 09:40:00,56.95,56.95,56.62,56.65,19323.0,50.8266,50.8266,50.532,50.5588,19323.0
2016-02-01 09:50:00,56.63,56.91,56.6,56.81,7547.0,50.541,50.7909,50.5142,50.7016,7547.0
2016-02-01 10:00:00,56.8,56.8,56.55,56.68,18421.0,50.6927,50.6927,50.4696,50.5856,18421.0
2016-02-01 10:10:00,56.72,57.09,56.67,57.03,52509.0,50.6213,50.9515,50.5767,50.8979,52509.0
2016-02-01 10:20:00,57.06,57.23,57.03,57.09,42595.0,50.9247,51.0764,50.8979,50.9515,42595.0
2016-02-01 10:30:00,57.09,57.24,56.99,57.23,29340.0,50.9515,51.0854,50.8623,51.0764,29340.0
2016-02-01 10:40:00,57.25,57.4,57.23,57.31,15636.0,51.0943,51.2282,51.0764,51.1478,15636.0
2016-02-01 10:50:00,57.33,57.4,57.28,57.39,21557.0,51.1657,51.2282,51.1211,51.2192,21557.0
2016-02-01 11:00:00,57.36,57.4,57.26,57.3,23049.0,51.1925,51.2282,51.1032,51.1389,23049.0
2016-02-01 11:10:00,57.27,57.36,57.14,57.18,29072.0,51.1121,51.1925,50.9961,51.0318,29072.0
2016-02-01 11:20:00,57.15,57.2,57.06,57.19,21655.0,51.005,51.0497,50.9247,51.0407,21655.0
2016-02-01 11:30:00,57.19,57.21,57.05,57.18,19870.0,51.0407,51.0586,50.9158,51.0318,19870.0
2016-02-01 11:40:00,57.11,57.3,57.11,57.24,16928.0,50.9693,51.1389,50.9693,51.0854,16928.0
2016-02-01 11:50:00,57.23,57.3,57.16,57.21,15782.0,51.0764,51.1389,51.014,51.0586,15782.0
2016-02-01 12:00:00,57.23,57.28,56.99,57.07,14372.0,51.0764,51.1211,50.8623,50.9336,14372.0
2016-02-01 12:10:00,57.09,57.1,56.95,57.1,14820.0,50.9515,50.9604,50.8266,50.9604,14820.0
2016-02-01 12:20:00,57.11,57.11,56.93,56.97,19194.0,50.9693,50.9693,50.8087,50.8444,19194.0
2016-02-01 12:30:00,57.0,57.08,56.94,56.98,17965.0,50.8712,50.9426,50.8176,50.8533,17965.0
2016-02-01 12:40:00,56.99,57.19,56.97,57.18,21428.0,50.8623,51.0407,50.8444,51.0318,21428.0
2016-02-01 12:50:00,57.18,57.2,57.11,57.17,15047.0,51.0318,51.0497,50.9693,51.0229,15047.0
2016-02-01 13:00:00,57.18,57.28,57.15,57.19,8169.0,51.0318,51.1211,51.005,51.0407,8169.0
2016-02-01 13:10:00,57.18,57.27,57.15,57.15,9040.0,51.0318,51.1121,51.005,51.005,9040.0
2016-02-01 13:20:00,57.12,57.23,57.12,57.21,7977.0,50.9783,51.0764,50.9783,51.0586,7977.0
2016-02-01 13:30:00,57.24,57.24,57.11,57.13,8788.0,51.0854,51.0854,50.9693,50.9872,8788.0
2016-02-01 13:40:00,57.14,57.18,57.11,57.15,12069.0,50.9961,51.0318,50.9693,51.005,12069.0
2016-02-01 13:50:00,57.16,57.27,57.12,57.25,9425.0,51.014,51.1121,50.9783,51.0943,9425.0
2016-02-01 14:00:00,57.26,57.27,57.11,57.11,15797.0,51.1032,51.1121,50.9693,50.9693,15797.0
2016-02-01 14:10:00,57.11,57.2,57.11,57.2,19777.0,50.9693,51.0497,50.9693,51.0497,19777.0
2016-02-01 14:20:00,57.2,57.3,57.16,57.3,13946.0,51.0497,51.1389,51.014,51.1389,13946.0
2016-02-01 14:30:00,57.3,57.31,57.19,57.25,17488.0,51.1389,51.1478,51.0407,51.0943,17488.0
2016-02-01 14:40:00,57.26,57.33,57.25,57.27,12862.0,51.1032,51.1657,51.0943,51.1121,12862.0
2016-02-01 14:50:00,57.27,57.33,57.25,57.3,16796.0,51.1121,51.1657,51.0943,51.1389,16796.0
2016-02-01 15:00:00,57.3,57.38,57.28,57.33,15457.0,51.1389,51.2103,51.1211,51.1657,15457.0
2016-02-01 15:10:00,57.34,57.4,57.23,57.4,16695.0,51.1746,51.2282,51.0764,51.2282,16695.0
2016-02-01 15:20:00,57.42,57.52,57.42,57.48,18885.0,51.246,51.3353,51.246,51.2996,18885.0
2016-02-01 15:30:00,57.47,57.47,57.37,57.38,53368.0,51.2906,51.2906,51.2014,51.2103,53368.0
2016-02-01 15:40:00,57.38,57.48,57.33,57.33,63127.0,51.2103,51.2996,51.1657,51.1657,63127.0
2016-02-01 15:50:00,57.33,57.35,57.23,57.23,114385.0,51.1657,51.1835,51.0764,51.0764,114385.0
2016-02-02 09:30:00,57.0,57.23,56.83,56.83,18116.0,50.8712,51.0764,50.7195,50.7195,18116.0
2016-02-02 09:40:00,56.83,56.96,56.72,56.83,18400.0,50.7195,50.8355,50.6213,50.7195,18400.0
2016-02-02 09:50:00,56.83,57.0,56.81,56.89,14932.0,50.7195,50.8712,50.7016,50.773,14932.0
2016-02-02 10:00:00,56.91,57.03,56.8,56.96,16599.0,50.7909,50.8979,50.6927,50.8355,16599.0
2016-02-02 10:10:00,56.92,56.93,56.79,56.89,9800.0,50.7998,50.8087,50.6838,50.773,9800.0
2016-02-02 10:20:00,56.89,56.98,56.86,56.93,7300.0,50.773,50.8533,50.7462,50.8087,7300.0
2016-02-02 10:30:00,56.95,57.02,56.94,56.97,11293.0,50.8266,50.889,50.8176,50.8444,11293.0
2016-02-02 10:40:00,56.98,57.04,56.95,57.01,8588.0,50.8533,50.9069,50.8266,50.8801,8588.0
2016-02-02 10:50:00,57.02,57.05,56.98,56.99,8289.0,50.889,50.9158,50.8533,50.8623,8289.0
2016-02-02 11:00:00,56.99,57.03,56.94,57.03,8614.0,50.8623,50.8979,50.8176,50.8979,8614.0
2016-02-02 11:10:00,57.03,57.06,56.99,56.99,17933.0,50.8979,50.9247,50.8623,50.8623,17933.0
2016-02-02 11:20:00,57.01,57.02,56.91,56.98,8505.0,50.8801,50.889,50.7909,50.8533,8505.0
2016-02-02 11:30:00,57.0,57.06,56.98,57.02,10933.0,50.8712,50.9247,50.8533,50.889,10933.0
2016-02-02 11:40:00,57.0,57.02,56.88,56.89,4900.0,50.8712,50.889,50.7641,50.773,4900.0
2016-02-02 11:50:00,56.88,56.95,56.86,56.87,4143.0,50.7641,50.8266,50.7462,50.7552,4143.0
2016-02-02 12:00:00,56.87,56.93,56.81,56.89,8499.0,50.7552,50.8087,50.7016,50.773,8499.0
2016-02-02 12:10:00,56.89,56.92,56.86,56.91,4217.0,50.773,50.7998,50.7462,50.7909,4217.0
2016-02-02 12:20:00,56.93,57.02,56.93,57.0,6919.0,50.8087,50.889,50.8087,50.8712,6919.0
2016-02-02 12:30:00,56.98,57.0,56.97,56.99,2826.0,50.8533,50.8712,50.8444,50.8623,2826.0
2016-02-02 12:40:00,56.98,57.04,56.96,57.01,13920.0,50.8533,50.9069,50.8355,50.8801,13920.0
2016-02-02 12:50:00,57.0,57.01,56.94,56.97,4000.0,50.8712,50.8801,50.8176,50.8444,4000.0
2016-02-02 13:00:00,56.95,56.95,56.86,56.89,4361.0,50.8266,50.8266,50.7462,50.773,4361.0
2016-02-02 13:10:00,56.86,56.91,56.85,56.87,4682.0,50.7462,50.7909,50.7373,50.7552,4682.0
2016-02-02 13:20:00,56.88,56.96,56.85,56.96,4956.0,50.7641,50.8355,50.7373,50.8355,4956.0
2016-02-02 13:30:00,56.96,56.96,56.73,56.75,14551.0,50.8355,50.8355,50.6302,50.6481,14551.0
2016-02-02 13:40:00,56.75,56.8,56.74,56.75,5951.0,50.6481,50.6927,50.6391,50.6481,5951.0
2016-02-02 13:50:00,56.73,56.76,56.7,56.73,7593.0,50.6302,50.657,50.6034,50.6302,7593.0
2016-02-02 14:00:00,56.72,56.77,56.72,56.77,7699.0,50.6213,50.6659,50.6213,50.6659,7699.0
2016-02-02 14:10:00,56.75,56.76,56.66,56.75,7236.0,50.6481,50.657,50.5677,50.6481,7236.0
2016-02-02 14:20:00,56.75,56.76,56.69,56.69,13500.0,50.6481,50.657,50.5945,50.5945,13500.0
2016-02-02 14:30:00,56.7,56.8,56.7,56.79,8326.0,50.6034,50.6927,50.6034,50.6838,8326.0
2016-02-02 14:40:00,56.78,56.85,56.76,56.85,11624.0,50.6748,50.7373,50.657,50.7373,11624.0
2016-02-02 14:50:00,56.86,56.94,56.83,56.9,15925.0,50.7462,50.8176,50.7195,50.7819,15925.0
2016-02-02 15:00:00,56.9,56.95,56.83,56.92,27163.0,50.7819,50.8266,50.7195,50.7998,27163.0
2016-02-02 15:10:00,56.92,57.04,56.87,57.02,29521.0,50.7998,50.9069,50.7552,50.889,29521.0
2016-02-02 15:20:00,57.01,57.11,56.97,57.09,39138.0,50.8801,50.9693,50.8444,50.9515,39138.0
2016-02-02 15:30:00,57.09,57.29,57.09,57.24,43793.0,50.9515,51.13,50.9515,51.0854,43793.0
2016-02-02 15:40:00,57.23,57.28,57.05,57.06,57286.0,51.0764,51.1211,50.9158,50.9247,57286.0
2016-02-02 15:50:00,57.07,57.11,57.0,57.05,118519.0,50.9336,50.9693,50.8712,50.9158,118519.0
2016-02-03 09:30:00,57.54,57.66,57.32,57.52,36297.0,51.3531,51.4602,51.1568,51.3353,36297.0
2016-02-03 09:40:00,57.56,57.56,57.41,57.5,24748.0,51.371,51.371,51.2371,51.3174,24748.0
2016-02-03 09:50:00,57.48,57.56,57.38,57.49,20072.0,51.2996,51.371,51.2103,51.3085,20072.0
2016-02-03 10:00:00,57.45,57.5,57.24,57.25,39246.0,51.2728,51.3174,51.0854,51.0943,39246.0
2016-02-03 10:10:00,57.25,57.27,57.04,57.26,43578.0,51.0943,51.1121,50.9069,51.1032,43578.0
2016-02-03 10:20:00,57.25,57.29,57.12,57.15,51300.0,51.0943,51.13,50.9783,51.005,51300.0
2016-02-03 10:30:00,57.15,57.28,57.01,57.15,96773.0,51.005,51.1211,50.8801,51.005,96773.0
2016-02-03 10:40:00,57.16,57.4,57.15,57.3,212282.0,51.014,51.2282,51.005,51.1389,212282.0
2016-02-03 10:50:00,57.3,57.54,57.27,57.54,32092.0,51.1389,51.3531,51.1121,51.3531,32092.0
2016-02-03 11:00:00,57.51,57.52,57.37,57.4,39154.0,51.3263,51.3353,51.2014,51.2282,39154.0
2016-02-03 11:10:00,57.37,57.42,57.25,57.4,16400.0,51.2014,51.246,51.0943,51.2282,16400.0
2016-02-03 11:20:00,57.42,57.48,57.26,57.31,19610.0,51.246,51.2996,51.1032,51.1478,19610.0
2016-02-03 11:30:00,57.32,57.33,57.2,57.22,32179.0,51.1568,51.1657,51.0497,51.0675,32179.0
2016-02-03 11:40:00,57.22,57.41,57.21,57.32,13154.0,51.0675,51.2371,51.0586,51.1568,13154.0
2016-02-03 11:50:00,57.39,57.39,57.27,57.34,16865.0,51.2192,51.2192,51.1121,51.1746,16865.0
2016-02-03 12:00:00,57.34,57.41,57.21,57.29,23492.0,51.1746,51.2371,51.0586,51.13,23492.0
2016-02-03 12:10:00,57.28,57.4,57.26,57.28,20054.0,51.1211,51.2282,51.1032,51.1211,20054.0
2016-02-03 12:20:00,57.29,57.33,57.27,57.3,27867.0,51.13,51.1657,51.1121,51.1389,27867.0
2016-02-03 12:30:00,57.29,57.32,57.26,57.29,27048.0,51.13,51.1568,51.1032,51.13,27048.0
2016-02-03 12:40:00,57.28,57.32,57.27,57.3,17155.0,51.1211,51.1568,51.1121,51.1389,17155.0
2016-02-03 12:50:00,57.31,57.33,57.28,57.31,15761.0,51.1478,51.1657,51.1211,51.1478,15761.0
2016-02-03 13:00:00,57.33,57.62,57.33,57.54,17693.0,51.1657,51.4245,51.1657,51.3531,17693.0
2016-02-03 13:10:00,57.52,57.55,57.44,57.48,11144.0,51.3353,51.362,51.2639,51.2996,11144.0
2016-02-03 13:20:00,57.49,57.54,57.35,57.35,10295.0,51.3085,51.3531,51.1835,51.1835,10295.0
2016-02-03 13:30:00,57.36,57.38,57.25,57.3,30798.0,51.1925,51.2103,51.0943,51.1389,30798.0
2016-02-03 13:40:00,57.29,57.41,57.29,57.37,26896.0,51.13,51.2371,51.13,51.2014,26896.0
2016-02-03 13:50:00,57.38,57.41,57.3,57.32,14072.0,51.2103,51.2371,51.1389,51.1568,14072.0
2016-02-03 14:00:00,57.32,57.38,57.31,57.34,13387.0,51.1568,51.2103,51.1478,51.1746,13387.0
2016-02-03 14:10:00,57.33,57.4,57.33,57.36,10309.0,51.1657,51.2282,51.1657,51.1925,10309.0
2016-02-03 14:20:00,57.37,57.62,57.37,57.61,41702.0,51.2014,51.4245,51.2014,51.4156,41702.0
2016-02-03 14:30:00,57.62,57.7,57.58,57.68,28459.0,51.4245,51.4959,51.3888,51.4781,28459.0
2016-02-03 14:40:00,57.7,57.85,57.69,57.84,46610.0,51.4959,51.6298,51.487,51.6209,46610.0
2016-02-03 14:50:00,57.84,57.85,57.72,57.82,30946.0,51.6209,51.6298,51.5138,51.603,30946.0
2016-02-03 15:00:00,57.81,57.85,57.72,57.78,37056.0,51.5941,51.6298,51.5138,51.5673,37056.0
2016-02-03 15:10:00,57.78,57.8,57.65,57.7,34140.0,51.5673,51.5852,51.4513,51.4959,34140.0
2016-02-03 15:20:00,57.7,57.75,57.57,57.57,49579.0,51.4959,51.5405,51.3799,51.3799,49579.0
2016-02-03 15:30:00,57.56,57.61,57.43,57.44,166022.0,51.371,51.4156,51.2549,51.2639,166022.0
2016-02-03 15:40:00,57.44,57.71,57.43,57.61,93939.0,51.2639,51.5048,51.2549,51.4156,93939.0
2016-02-03 15:50:00,57.61,57.62,57.48,57.58,153699.0,51.4156,51.4245,51.2996,51.3888,153699.0
2016-02-04 09:30:00,57.28,57.6,56.92,57.41,38277.0,51.1211,51.4067,50.7998,51.2371,38277.0
2016-02-04 09:40:00,57.42,57.55,57.36,57.43,10611.0,51.246,51.362,51.1925,51.2549,10611.0
2016-02-04 09:50:00,57.44,57.6,57.44,57.59,21400.0,51.2639,51.4067,51.2639,51.3977,21400.0
2016-02-04 10:00:00,57.56,57.61,57.23,57.35,32396.0,51.371,51.4156,51.0764,51.1835,32396.0
2016-02-04 10:10:00,57.33,57.67,57.32,57.58,34364.0,51.1657,51.4691,51.1568,51.3888,34364.0
2016-02-04 10:20:00,57.57,57.59,57.53,57.56,41524.0,51.3799,51.3977,51.3442,51.371,41524.0
2016-02-04 10:30:00,57.56,57.59,57.51,57.57,30059.0,51.371,51.3977,51.3263,51.3799,30059.0
2016-02-04 10:40:00,57.57,57.62,57.51,57.61,50278.0,51.3799,51.4245,51.3263,51.4156,50278.0
2016-02-04 10:50:00,57.62,57.65,57.57,57.65,24923.0,51.4245,51.4513,51.3799,51.4513,24923.0
2016-02-04 11:00:00,57.65,57.73,57.62,57.71,17390.0,51.4513,51.5227,51.4245,51.5048,17390.0
2016-02-04 11:10:00,57.69,57.74,57.62,57.63,32844.0,51.487,51.5316,51.4245,51.4334,32844.0
2016-02-04 11:20:00,57.64,57.68,57.62,57.67,17345.0,51.4424,51.4781,51.4245,51.4691,17345.0
2016-02-04 11:30:00,57.68,57.68,57.61,57.66,20387.0,51.4781,51.4781,51.4156,51.4602,20387.0
2016-02-04 11:40:00,57.66,57.7,57.61,57.62,25829.0,51.4602,51.4959,51.4156,51.4245,25829.0
2016-02-04 11:50:00,57.63,57.67,57.56,57.58,22073.0,51.4334,51.4691,51.371,51.3888,22073.0
2016-02-04 12:00:00,57.59,57.68,57.58,57.66,21457.0,51.3977,51.4781,51.3888,51.4602,21457.0
2016-02-04 12:10:00,57.66,57.77,57.66,57.7,25746.0,51.4602,51.5584,51.4602,51.4959,25746.0
2016-02-04 12:20:00,57.73,57.78,57.71,57.72,17872.0,51.5227,51.5673,51.5048,51.5138,17872.0
2016-02-04 12:30:00,57.7,57.78,57.68,57.74,22923.0,51.4959,51.5673,51.4781,51.5316,22923.0
2016-02-04 12:40:00,57.74,57.76,57.64,57.71,14957.0,51.5316,51.5495,51.4424,51.5048,14957.0
2016-02-04 12:50:00,57.72,57.77,57.69,57.72,16010.0,51.5138,51.5584,51.487,51.5138,16010.0
2016-02-04 13:00:00,57.73,57.77,57.7,57.77,14757.0,51.5227,51.5584,51.4959,51.5584,14757.0
2016-02-04 13:10:00,57.77,57.82,57.73,57.76,27726.0,51.5584,51.603,51.5227,51.5495,27726.0
2016-02-04 13:20:00,57.76,57.78,57.72,57.74,19211.0,51.5495,51.5673,51.5138,51.5316,19211.0
2016-02-04 13:30:00,57.75,57.95,57.74,57.83,122490.0,51.5405,51.719,51.5316,51.6119,122490.0
2016-02-04 13:40:00,57.83,57.91,57.79,57.84,58480.0,51.6119,51.6833,51.5762,51.6209,58480.0
2016-02-04 13:50:00,57.83,57.96,57.83,57.9,13300.0,51.6119,51.728,51.6119,51.6744,13300.0
2016-02-04 14:00:00,57.91,57.95,57.89,57.93,41878.0,51.6833,51.719,51.6655,51.7012,41878.0
2016-02-04 14:10:00,57.92,58.0,57.91,57.96,15838.0,51.6923,51.7637,51.6833,51.728,15838.0
2016-02-04 14:20:00,57.95,58.0,57.94,57.97,23859.0,51.719,51.7637,51.7101,51.7369,23859.0
2016-02-04 14:30:00,57.96,58.0,57.93,57.93,21318.0,51.728,51.7637,51.7012,51.7012,21318.0
2016-02-04 14:40:00,57.93,57.96,57.86,57.87,22066.0,51.7012,51.728,51.6387,51.6476,22066.0
2016-02-04 14:50:00,57.85,57.89,57.74,57.83,30641.0,51.6298,51.6655,51.5316,51.6119,30641.0
2016-02-04 15:00:00,57.84,57.87,57.8,57.82,37677.0,51.6209,51.6476,51.5852,51.603,37677.0
2016-02-04 15:10:00,57.81,57.86,57.79,57.79,44677.0,51.5941,51.6387,51.5762,51.5762,44677.0
2016-02-04 15:20:00,57.79,57.84,57.78,57.8,25546.0,51.5762,51.6209,51.5673,51.5852,25546.0
2016-02-04 15:30:00,57.8,57.81,57.58,57.73,220727.0,51.5852,51.5941,51.3888,51.5227,220727.0
2016-02-04 15:40:00,57.73,57.85,57.73,57.76,74497.0,51.5227,51.6298,51.5227,51.5495,74497.0
2016-02-04 15:50:00,57.76,57.95,57.74,57.83,214459.0,51.5495,51.719,51.5316,51.6119,214459.0
2016-02-05 09:30:00,58.12,58.12,57.83,58.09,33119.0,51.8707,51.8707,51.6119,51.844,33119.0
2016-02-05 09:40:00,58.07,58.19,57.99,58.12,21686.0,51.8261,51.9332,51.7547,51.8707,21686.0
2016-02-05 09:50:00,58.12,58.27,58.1,58.16,19600.0,51.8707,52.0046,51.8529,51.9064,19600.0
2016-02-05 10:00:00,58.17,58.42,58.16,58.25,18577.0,51.9154,52.1385,51.9064,51.9868,18577.0
2016-02-05 10:10:00,58.27,58.47,58.27,58.46,22350.0,52.0046,52.1831,52.0046,52.1742,22350.0
2016-02-05 10:20:00,58.45,58.58,58.19,58.24,26747.0,52.1653,52.2813,51.9332,51.9778,26747.0
2016-02-05 10:30:00,58.28,58.32,58.18,58.19,19828.0,52.0135,52.0492,51.9243,51.9332,19828.0
2016-02-05 10:40:00,58.2,58.36,58.18,58.24,15901.0,51.9421,52.0849,51.9243,51.9778,15901.0
2016-02-05 10:50:00,58.24,58.36,58.16,58.19,19939.0,51.9778,52.0849,51.9064,51.9332,19939.0
2016-02-05 11:00:00,58.21,58.21,58.09,58.15,17003.0,51.9511,51.9511,51.844,51.8975,17003.0
2016-02-05 11:10:00,58.13,58.24,57.97,57.98,18400.0,51.8797,51.9778,51.7369,51.7458,18400.0
2016-02-05 11:20:00,58.01,58.05,57.93,58.05,13498.0,51.7726,51.8083,51.7012,51.8083,13498.0
2016-02-05 11:30:00,58.08,58.23,58.05,58.2,17948.0,51.8351,51.9689,51.8083,51.9421,17948.0
2016-02-05 11:40:00,58.21,58.29,58.16,58.21,13262.0,51.9511,52.0225,51.9064,51.9511,13262.0
2016-02-05 11:50:00,58.21,58.34,58.21,58.26,13782.0,51.9511,52.0671,51.9511,51.9957,13782.0
2016-02-05 12:00:00,58.28,58.35,58.12,58.12,22592.0,52.0135,52.076,51.8707,51.8707,22592.0
2016-02-05 12:10:00,58.09,58.15,58.03,58.13,13611.0,51.844,51.8975,51.7904,51.8797,13611.0
2016-02-05 12:20:00,58.14,58.15,58.06,58.12,9335.0,51.8886,51.8975,51.8172,51.8707,9335.0
2016-02-05 12:30:00,58.13,58.14,58.04,58.14,15078.0,51.8797,51.8886,51.7994,51.8886,15078.0
2016-02-05 12:40:00,58.11,58.16,58.05,58.13,12064.0,51.8618,51.9064,51.8083,51.8797,12064.0
2016-02-05 12:50:00,58.12,58.13,57.96,58.01,13492.0,51.8707,51.8797,51.728,51.7726,13492.0
2016-02-05 13:00:00,58.0,58.01,57.95,57.98,11973.0,51.7637,51.7726,51.719,51.7458,11973.0
2016-02-05 13:10:00,57.97,58.0,57.92,58.0,14607.0,51.7369,51.7637,51.6923,51.7637,14607.0
2016-02-05 13:20:00,57.99,58.08,57.98,58.06,8388.0,51.7547,51.8351,51.7458,51.8172,8388.0
2016-02-05 13:30:00,58.05,58.09,57.99,57.99,14929.0,51.8083,51.844,51.7547,51.7547,14929.0
2016-02-05 13:40:00,57.98,58.01,57.91,57.91,13810.0,51.7458,51.7726,51.6833,51.6833,13810.0
2016-02-05 13:50:00,57.91,57.98,57.86,57.89,17785.0,51.6833,51.7458,51.6387,51.6655,17785.0
2016-02-05 14:00:00,57.91,57.91,57.84,57.88,14270.0,51.6833,51.6833,51.6209,51.6566,14270.0
2016-02-05 14:10:00,57.87,57.87,57.67,57.72,19028.0,51.6476,51.6476,51.4691,51.5138,19028.0
2016-02-05 14:20:00,57.73,57.75,57.66,57.72,16691.0,51.5227,51.5405,51.4602,51.5138,16691.0
2016-02-05 14:30:00,57.73,57.77,57.72,57.73,13977.0,51.5227,51.5584,51.5138,51.5227,13977.0
2016-02-05 14:40:00,57.72,57.75,57.67,57.73,16139.0,51.5138,51.5405,51.4691,51.5227,16139.0
2016-02-05 14:50:00,57.72,57.73,57.6,57.64,16286.0,51.5138,51.5227,51.4067,51.4424,16286.0
2016-02-05 15:00:00,57.62,57.64,57.5,57.55,21166.0,51.4245,51.4424,51.3174,51.362,21166.0
2016-02-05 15:10:00,57.54,57.69,57.54,57.69,28453.0,51.3531,51.487,51.3531,51.487,28453.0
2016-02-05 15:20:00,57.7,57.74,57.58,57.58,27539.0,51.4959,51.5316,51.3888,51.3888,27539.0
2016-02-05 15:30:00,57.58,57.58,57.45,57.45,41880.0,51.3888,51.3888,51.2728,51.2728,41880.0
2016-02-05 15:40:00,57.44,57.49,57.39,57.42,48965.0,51.2639,51.3085,51.2192,51.246,48965.0
2016-02-05 15:50:00,57.42,57.44,57.31,57.42,126554.0,51.246,51.2639,51.1478,51.246,126554.0
2016-02-08 09:30:00,56.89,56.97,56.59,56.73,31882.0,50.773,50.8444,50.5053,50.6302,31882.0
2016-02-08 09:40:00,56.77,56.98,56.72,56.77,7513.0,50.6659,50.8533,50.6213,50.6659,7513.0
2016-02-08 09:50:00,56.8,56.8,56.5,56.7,34509.0,50.6927,50.6927,50.4249,50.6034,34509.0
2016-02-08 10:00:00,56.7,56.95,56.56,56.56,16434.0,50.6034,50.8266,50.4785,50.4785,16434.0
2016-02-08 10:10:00,56.55,56.66,56.49,56.52,8955.0,50.4696,50.5677,50.416,50.4428,8955.0
2016-02-08 10:20:00,56.52,56.54,56.41,56.45,7351.0,50.4428,50.4606,50.3446,50.3803,7351.0
2016-02-08 10:30:00,56.44,56.77,56.44,56.69,15158.0,50.3714,50.6659,50.3714,50.5945,15158.0
2016-02-08 10:40:00,56.65,56.68,56.52,56.62,8912.0,50.5588,50.5856,50.4428,50.532,8912.0
2016-02-08 10:50:00,56.64,56.69,56.5,56.69,44211.0,50.5499,50.5945,50.4249,50.5945,44211.0
2016-02-08 11:00:00,56.7,56.83,56.59,56.6,27202.0,50.6034,50.7195,50.5053,50.5142,27202.0
2016-02-08 11:10:00,56.6,56.67,56.5,56.61,14584.0,50.5142,50.5767,50.4249,50.5231,14584.0
2016-02-08 11:20:00,56.59,56.74,56.54,56.74,17865.0,50.5053,50.6391,50.4606,50.6391,17865.0
2016-02-08 11:30:00,56.75,56.75,56.53,56.54,14574.0,50.6481,50.6481,50.4517,50.4606,14574.0
2016-02-08 11:40:00,56.54,56.65,56.44,56.54,13799.0,50.4606,50.5588,50.3714,50.4606,13799.0
2016-02-08 11:50:00,56.53,56.87,56.53,56.86,14591.0,50.4517,50.7552,50.4517,50.7462,14591.0
2016-02-08 12:00:00,56.86,56.98,56.83,56.84,15617.0,50.7462,50.8533,50.7195,50.7284,15617.0
2016-02-08 12:10:00,56.8,57.0,56.69,57.0,18266.0,50.6927,50.8712,50.5945,50.8712,18266.0
2016-02-08 12:20:00,57.01,57.07,56.94,57.02,10900.0,50.8801,50.9336,50.8176,50.889,10900.0
2016-02-08 12:30:00,57.03,57.14,57.02,57.06,10635.0,50.8979,50.9961,50.889,50.9247,10635.0
2016-02-08 12:40:00,57.09,57.21,57.08,57.19,10467.0,50.9515,51.0586,50.9426,51.0407,10467.0
2016-02-08 12:50:00,57.16,57.16,57.04,57.07,8197.0,51.014,51.014,50.9069,50.9336,8197.0
2016-02-08 13:00:00,57.07,57.15,57.05,57.13,26728.0,50.9336,51.005,50.9158,50.9872,26728.0
2016-02-08 13:10:00,57.15,57.17,56.97,56.97,7788.0,51.005,51.0229,50.8444,50.8444,7788.0
2016-02-08 13:20:00,56.97,56.98,56.7,56.77,9560.0,50.8444,50.8533,50.6034,50.6659,9560.0
2016-02-08 13:30:00,56.78,56.82,56.72,56.76,7846.0,50.6748,50.7105,50.6213,50.657,7846.0
2016-02-08 13:40:00,56.76,56.8,56.64,56.69,10067.0,50.657,50.6927,50.5499,50.5945,10067.0
2016-02-08 13:50:00,56.69,56.73,56.64,56.7,14204.0,50.5945,50.6302,50.5499,50.6034,14204.0
2016-02-08 14:00:00,56.71,56.83,56.71,56.79,8700.0,50.6124,50.7195,50.6124,50.6838,8700.0
2016-02-08 14:10:00,56.78,56.78,56.68,56.72,13809.0,50.6748,50.6748,50.5856,50.6213,13809.0
2016-02-08 14:20:00,56.72,56.82,56.67,56.74,14838.0,50.6213,50.7105,50.5767,50.6391,14838.0
2016-02-08 14:30:00,56.74,56.74,56.63,56.66,15427.0,50.6391,50.6391,50.541,50.5677,15427.0
2016-02-08 14:40:00,56.65,56.83,56.64,56.77,11635.0,50.5588,50.7195,50.5499,50.6659,11635.0
2016-02-08 14:50:00,56.75,56.79,56.72,56.76,11603.0,50.6481,50.6838,50.6213,50.657,11603.0
2016-02-08 15:00:00,56.74,56.85,56.72,56.79,14738.0,50.6391,50.7373,50.6213,50.6838,14738.0
2016-02-08 15:10:00,56.77,57.15,56.76,57.13,13306.0,50.6659,51.005,50.657,50.9872,13306.0
2016-02-08 15:20:00,57.1,57.12,56.94,56.98,13200.0,50.9604,50.9783,50.8176,50.8533,13200.0
2016-02-08 15:30:00,56.98,57.15,56.95,56.99,28665.0,50.8533,51.005,50.8266,50.8623,28665.0
2016-02-08 15:40:00,56.99,57.16,56.94,57.13,94140.0,50.8623,51.014,50.8176,50.9872,94140.0
2016-02-08 15:50:00,57.11,57.11,56.94,57.05,61702.0,50.9693,50.9693,50.8176,50.9158,61702.0
2016-02-09 09:30:00,55.99,56.23,55.83,56.17,41202.0,50.2319,50.4473,50.0884,50.3934,41202.0
2016-02-09 09:40:00,56.17,56.74,56.12,56.64,73915.0,50.3934,50.9048,50.3486,50.8151,73915.0
2016-02-09 09:50:00,56.7,56.8,56.59,56.75,17611.0,50.8689,50.9586,50.7702,50.9138,17611.0
2016-02-09 10:00:00,56.65,57.02,56.65,57.02,16095.0,50.8241,51.156,50.8241,51.156,16095.0
2016-02-09 10:10:00,56.96,56.96,56.7,56.87,27102.0,51.1022,51.1022,50.8689,51.0214,27102.0
2016-02-09 10:20:00,56.87,57.0,56.81,56.83,31027.0,51.0214,51.1381,50.9676,50.9856,31027.0
2016-02-09 10:30:00,56.83,56.84,56.76,56.77,9207.0,50.9856,50.9945,50.9228,50.9317,9207.0
2016-02-09 10:40:00,56.79,56.85,56.71,56.84,15021.0,50.9497,51.0035,50.8779,50.9945,15021.0
2016-02-09 10:50:00,56.84,56.85,56.68,56.69,16927.0,50.9945,51.0035,50.851,50.86,16927.0
2016-02-09 11:00:00,56.69,57.0,56.66,57.0,9121.0,50.86,51.1381,50.833,51.1381,9121.0
2016-02-09 11:10:00,57.03,57.21,57.02,57.14,18354.0,51.165,51.3265,51.156,51.2637,18354.0
2016-02-09 11:20:00,57.13,57.24,57.13,57.22,29677.0,51.2547,51.3534,51.2547,51.3355,29677.0
2016-02-09 11:30:00,57.21,57.24,57.06,57.15,24043.0,51.3265,51.3534,51.1919,51.2726,24043.0
2016-02-09 11:40:00,57.19,57.24,57.12,57.15,13256.0,51.3085,51.3534,51.2457,51.2726,13256.0
2016-02-09 11:50:00,57.13,57.16,57.02,57.05,8143.0,51.2547,51.2816,51.156,51.1829,8143.0
2016-02-09 12:00:00,57.05,57.24,57.05,57.24,12593.0,51.1829,51.3534,51.1829,51.3534,12593.0
2016-02-09 12:10:00,57.22,57.34,57.21,57.28,24485.0,51.3355,51.4431,51.3265,51.3893,24485.0
2016-02-09 12:20:00,57.29,57.44,57.26,57.35,20632.0,51.3983,51.5328,51.3713,51.4521,20632.0
2016-02-09 12:30:00,57.34,57.58,57.31,57.51,22591.0,51.4431,51.6584,51.4162,51.5956,22591.0
2016-02-09 12:40:00,57.53,57.63,57.51,57.57,15461.0,51.6136,51.7033,51.5956,51.6495,15461.0
2016-02-09 12:50:00,57.56,57.61,57.53,57.55,13593.0,51.6405,51.6853,51.6136,51.6315,13593.0
2016-02-09 13:00:00,57.58,57.59,57.49,57.53,12261.0,51.6584,51.6674,51.5777,51.6136,12261.0
2016-02-09 13:10:00,57.5,57.5,57.35,57.44,16606.0,51.5867,51.5867,51.4521,51.5328,16606.0
2016-02-09 13:20:00,57.44,57.56,57.41,57.47,24831.0,51.5328,51.6405,51.5059,51.5597,24831.0
2016-02-09 13:30:00,57.47,57.55,57.1,57.1,114150.0,51.5597,51.6315,51.2278,51.2278,114150.0
2016-02-09 13:40:00,57.08,57.17,57.06,57.08,11950.0,51.2098,51.2906,51.1919,51.2098,11950.0
2016-02-09 13:50:00,57.07,57.15,57.04,57.12,4175.0,51.2009,51.2726,51.174,51.2457,4175.0
2016-02-09 14:00:00,57.12,57.31,57.09,57.2,21175.0,51.2457,51.4162,51.2188,51.3175,21175.0
2016-02-09 14:10:00,57.22,57.23,57.05,57.05,29121.0,51.3355,51.3444,51.1829,51.1829,29121.0
2016-02-09 14:20:00,57.05,57.09,56.99,57.0,43678.0,51.1829,51.2188,51.1291,51.1381,43678.0
2016-02-09 14:30:00,57.01,57.26,57.01,57.21,15168.0,51.147,51.3713,51.147,51.3265,15168.0
2016-02-09 14:40:00,57.19,57.3,57.14,57.15,9556.0,51.3085,51.4072,51.2637,51.2726,9556.0
2016-02-09 14:50:00,57.14,57.25,57.12,57.2,14473.0,51.2637,51.3624,51.2457,51.3175,14473.0
2016-02-09 15:00:00,57.21,57.53,57.21,57.45,12860.0,51.3265,51.6136,51.3265,51.5418,12860.0
2016-02-09 15:10:00,57.44,57.52,57.28,57.29,23470.0,51.5328,51.6046,51.3893,51.3983,23470.0
2016-02-09 15:20:00,57.25,57.3,57.07,57.22,17536.0,51.3624,51.4072,51.2009,51.3355,17536.0
2016-02-09 15:30:00,57.2,57.35,57.17,57.31,32818.0,51.3175,51.4521,51.2906,51.4162,32818.0
2016-02-09 15:40:00,57.3,57.31,57.16,57.21,83536.0,51.4072,51.4162,51.2816,51.3265,83536.0
2016-02-09 15:50:00,57.21,57.28,57.15,57.18,125213.0,51.3265,51.3893,51.2726,51.2996,125213.0
2016-02-10 09:30:00,57.56,58.15,57.19,58.15,119179.0,51.6405,52.1698,51.3085,52.1698,119179.0
2016-02-10 09:40:00,58.15,58.48,58.08,58.16,127168.0,52.1698,52.4659,52.107,52.1788,127168.0
2016-02-10 09:50:00,58.17,58.47,58.13,58.13,37829.0,52.1878,52.4569,52.1519,52.1519,37829.0
2016-02-10 10:00:00,58.15,58.39,58.13,58.16,30626.0,52.1698,52.3851,52.1519,52.1788,30626.0
2016-02-10 10:10:00,58.17,58.54,58.17,58.54,43305.0,52.1878,52.5197,52.1878,52.5197,43305.0
2016-02-10 10:20:00,58.58,58.78,58.58,58.77,67583.0,52.5556,52.735,52.5556,52.726,67583.0
2016-02-10 10:30:00,58.77,58.81,58.6,58.64,46163.0,52.726,52.7619,52.5735,52.6094,46163.0
2016-02-10 10:40:00,58.62,58.83,58.61,58.8,50652.0,52.5915,52.7799,52.5825,52.753,50652.0
2016-02-10 10:50:00,58.78,58.87,58.63,58.79,46054.0,52.735,52.8158,52.6004,52.744,46054.0
2016-02-10 11:00:00,58.81,58.82,58.58,58.67,60039.0,52.7619,52.7709,52.5556,52.6363,60039.0
2016-02-10 11:10:00,58.66,58.73,58.47,58.73,98415.0,52.6274,52.6902,52.4569,52.6902,98415.0
2016-02-10 11:20:00,58.72,58.83,58.66,58.74,56068.0,52.6812,52.7799,52.6274,52.6991,56068.0
2016-02-10 11:30:00,58.76,58.79,58.71,58.75,35778.0,52.7171,52.744,52.6722,52.7081,35778.0
2016-02-10 11:40:00,58.75,58.77,58.69,58.77,15002.0,52.7081,52.726,52.6543,52.726,15002.0
2016-02-10 11:50:00,58.79,58.91,58.78,58.84,9678.0,52.744,52.8516,52.735,52.7888,9678.0
2016-02-10 12:00:00,58.85,58.93,58.82,58.92,17065.0,52.7978,52.8696,52.7709,52.8606,17065.0
2016-02-10 12:10:00,58.89,58.89,58.68,58.71,8366.0,52.8337,52.8337,52.6453,52.6722,8366.0
2016-02-10 12:20:00,58.74,58.91,58.74,58.89,14174.0,52.6991,52.8516,52.6991,52.8337,14174.0
2016-02-10 12:30:00,58.9,58.9,58.57,58.57,26452.0,52.8427,52.8427,52.5466,52.5466,26452.0
2016-02-10 12:40:00,58.58,58.76,58.56,58.75,59063.0,52.5556,52.7171,52.5376,52.7081,59063.0
2016-02-10 12:50:00,58.76,58.87,58.74,58.87,11212.0,52.7171,52.8158,52.6991,52.8158,11212.0
2016-02-10 13:00:00,58.85,58.88,58.77,58.81,24082.0,52.7978,52.8247,52.726,52.7619,24082.0
2016-02-10 13:10:00,58.79,58.84,58.78,58.83,14926.0,52.744,52.7888,52.735,52.7799,14926.0
2016-02-10 13:20:00,58.84,58.93,58.8,58.85,25034.0,52.7888,52.8696,52.753,52.7978,25034.0
2016-02-10 13:30:00,58.84,58.89,58.8,58.84,25503.0,52.7888,52.8337,52.753,52.7888,25503.0
2016-02-10 13:40:00,58.85,58.91,58.83,58.86,17854.0,52.7978,52.8516,52.7799,52.8068,17854.0
2016-02-10 13:50:00,58.85,58.93,58.82,58.84,13085.0,52.7978,52.8696,52.7709,52.7888,13085.0
2016-02-10 14:00:00,58.87,58.89,58.79,58.86,51786.0,52.8158,52.8337,52.744,52.8068,51786.0
2016-02-10 14:10:00,58.86,58.86,58.62,58.64,18967.0,52.8068,52.8068,52.5915,52.6094,18967.0
2016-02-10 14:20:00,58.64,58.7,58.56,58.66,51269.0,52.6094,52.6632,52.5376,52.6274,51269.0
2016-02-10 14:30:00,58.63,58.67,58.5,58.52,70349.0,52.6004,52.6363,52.4838,52.5018,70349.0
2016-02-10 14:40:00,58.49,58.49,58.26,58.45,48390.0,52.4748,52.4748,52.2685,52.439,48390.0
2016-02-10 14:50:00,58.42,58.49,58.31,58.32,19225.0,52.412,52.4748,52.3134,52.3223,19225.0
2016-02-10 15:00:00,58.31,58.46,58.25,58.25,20598.0,52.3134,52.4479,52.2595,52.2595,20598.0
2016-02-10 15:10:00,58.24,58.25,58.01,58.03,23033.0,52.2506,52.2595,52.0442,52.0621,23033.0
2016-02-10 15:20:00,58.03,58.07,57.91,57.94,32546.0,52.0621,52.098,51.9545,51.9814,32546.0
2016-02-10 15:30:00,57.94,57.96,57.76,57.77,39947.0,51.9814,51.9993,51.8199,51.8289,39947.0
2016-02-10 15:40:00,57.76,57.93,57.76,57.78,55116.0,51.8199,51.9724,51.8199,51.8379,55116.0
2016-02-10 15:50:00,57.76,57.78,57.67,57.73,146236.0,51.8199,51.8379,51.7392,51.793,146236.0
2016-02-11 09:30:00,56.73,57.57,56.71,57.49,53049.0,50.8958,51.6495,50.8779,51.5777,53049.0
2016-02-11 09:40:00,57.49,57.49,56.81,56.81,36674.0,51.5777,51.5777,50.9676,50.9676,36674.0
2016-02-11 09:50:00,56.85,57.21,56.7,57.03,44438.0,51.0035,51.3265,50.8689,51.165,44438.0
2016-02-11 10:00:00,57.01,57.04,56.6,56.65,24183.0,51.147,51.174,50.7792,50.8241,24183.0
2016-02-11 10:10:00,56.66,56.8,56.62,56.69,29860.0,50.833,50.9586,50.7972,50.86,29860.0
2016-02-11 10:20:00,56.72,56.72,56.29,56.29,32139.0,50.8869,50.8869,50.5011,50.5011,32139.0
2016-02-11 10:30:00,56.29,56.41,56.17,56.26,15403.0,50.5011,50.6088,50.3934,50.4742,15403.0
2016-02-11 10:40:00,56.27,56.63,56.22,56.59,31280.0,50.4831,50.8061,50.4383,50.7702,31280.0
2016-02-11 10:50:00,56.57,56.59,56.35,56.35,11379.0,50.7523,50.7702,50.5549,50.5549,11379.0
2016-02-11 11:00:00,56.33,56.46,56.27,56.3,10800.0,50.537,50.6536,50.4831,50.5101,10800.0
2016-02-11 11:10:00,56.32,56.34,56.19,56.34,8918.0,50.528,50.546,50.4114,50.546,8918.0
2016-02-11 11:20:00,56.39,56.51,56.28,56.28,9875.0,50.5908,50.6985,50.4921,50.4921,9875.0
2016-02-11 11:30:00,56.27,56.49,56.24,56.49,18425.0,50.4831,50.6805,50.4562,50.6805,18425.0
2016-02-11 11:40:00,56.47,56.59,56.46,56.54,26707.0,50.6626,50.7702,50.6536,50.7254,26707.0
2016-02-11 11:50:00,56.52,56.76,56.51,56.65,27568.0,50.7074,50.9228,50.6985,50.8241,27568.0
2016-02-11 12:00:00,56.63,56.66,56.54,56.55,9584.0,50.8061,50.833,50.7254,50.7344,9584.0
2016-02-11 12:10:00,56.55,56.61,56.47,56.49,5133.0,50.7344,50.7882,50.6626,50.6805,5133.0
2016-02-11 12:20:00,56.53,56.74,56.53,56.68,5287.0,50.7164,50.9048,50.7164,50.851,5287.0
2016-02-11 12:30:00,56.63,56.73,56.63,56.68,22553.0,50.8061,50.8958,50.8061,50.851,22553.0
2016-02-11 12:40:00,56.66,56.79,56.66,56.71,7720.0,50.833,50.9497,50.833,50.8779,7720.0
2016-02-11 12:50:00,56.69,56.9,56.69,56.82,10000.0,50.86,51.0484,50.86,50.9766,10000.0
2016-02-11 13:00:00,56.84,56.95,56.79,56.9,10100.0,50.9945,51.0932,50.9497,51.0484,10100.0
2016-02-11 13:10:00,56.89,57.02,56.85,56.99,17152.0,51.0394,51.156,51.0035,51.1291,17152.0
2016-02-11 13:20:00,57.03,57.06,56.99,57.05,30091.0,51.165,51.1919,51.1291,51.1829,30091.0
2016-02-11 13:30:00,57.02,57.13,56.95,56.98,54173.0,51.156,51.2547,51.0932,51.1201,54173.0
2016-02-11 13:40:00,56.97,57.15,56.96,57.1,104913.0,51.1112,51.2726,51.1022,51.2278,104913.0
2016-02-11 13:50:00,57.1,57.14,57.03,57.1,28487.0,51.2278,51.2637,51.165,51.2278,28487.0
2016-02-11 14:00:00,57.1,57.13,56.77,57.0,43660.0,51.2278,51.2547,50.9317,51.1381,43660.0
2016-02-11 14:10:00,56.96,56.97,56.85,56.87,54905.0,51.1022,51.1112,51.0035,51.0214,54905.0
2016-02-11 14:20:00,56.9,56.9,56.65,56.65,7267.0,51.0484,51.0484,50.8241,50.8241,7267.0
2016-02-11 14:30:00,56.63,56.69,56.41,56.66,17012.0,50.8061,50.86,50.6088,50.833,17012.0
2016-02-11 14:40:00,56.74,56.99,56.59,56.95,14050.0,50.9048,51.1291,50.7702,51.0932,14050.0
2016-02-11 14:50:00,56.97,57.08,56.95,57.0,11322.0,51.1112,51.2098,51.0932,51.1381,11322.0
2016-02-11 15:00:00,56.99,57.05,56.93,56.96,44004.0,51.1291,51.1829,51.0753,51.1022,44004.0
2016-02-11 15:10:00,56.97,57.06,56.91,56.93,12577.0,51.1112,51.1919,51.0573,51.0753,12577.0
2016-02-11 15:20:00,56.92,57.05,56.87,57.02,14246.0,51.0663,51.1829,51.0214,51.156,14246.0
2016-02-11 15:30:00,57.0,57.3,56.94,57.29,33724.0,51.1381,51.4072,51.0842,51.3983,33724.0
2016-02-11 15:40:00,57.29,57.49,57.23,57.48,149318.0,51.3983,51.5777,51.3444,51.5687,149318.0
2016-02-11 15:50:00,57.48,57.49,57.1,57.1,189451.0,51.5687,51.5777,51.2278,51.2278,189451.0
2016-02-12 09:30:00,57.34,57.68,57.15,57.54,55225.0,51.4431,51.7481,51.2726,51.6225,55225.0
2016-02-12 09:40:00,57.47,57.59,57.27,57.27,58730.0,51.5597,51.6674,51.3803,51.3803,58730.0
2016-02-12 09:50:00,57.28,57.39,57.15,57.39,5870.0,51.3893,51.488,51.2726,51.488,5870.0
2016-02-12 10:00:00,57.14,57.26,57.05,57.1,10300.0,51.2637,51.3713,51.1829,51.2278,10300.0
2016-02-12 10:10:00,57.15,57.17,56.91,57.1,16071.0,51.2726,51.2906,51.0573,51.2278,16071.0
2016-02-12 10:20:00,57.14,57.22,57.0,57.0,8800.0,51.2637,51.3355,51.1381,51.1381,8800.0
2016-02-12 10:30:00,56.98,57.09,56.94,57.0,9300.0,51.1201,51.2188,51.0842,51.1381,9300.0
2016-02-12 10:40:00,56.98,57.0,56.79,56.8,5600.0,51.1201,51.1381,50.9497,50.9586,5600.0
2016-02-12 10:50:00,56.82,57.05,56.8,56.89,18873.0,50.9766,51.1829,50.9586,51.0394,18873.0
2016-02-12 11:00:00,56.93,57.04,56.89,56.9,6260.0,51.0753,51.174,51.0394,51.0484,6260.0
2016-02-12 11:10:00,56.9,57.08,56.9,56.99,8991.0,51.0484,51.2098,51.0484,51.1291,8991.0
2016-02-12 11:20:00,56.99,56.99,56.9,56.96,6540.0,51.1291,51.1291,51.0484,51.1022,6540.0
2016-02-12 11:30:00,56.94,57.05,56.9,57.02,13774.0,51.0842,51.1829,51.0484,51.156,13774.0
2016-02-12 11:40:00,57.0,57.07,56.99,57.04,8136.0,51.1381,51.2009,51.1291,51.174,8136.0
2016-02-12 11:50:00,57.0,57.06,56.96,57.05,15627.0,51.1381,51.1919,51.1022,51.1829,15627.0
2016-02-12 12:00:00,57.05,57.05,56.93,56.93,6606.0,51.1829,51.1829,51.0753,51.0753,6606.0
2016-02-12 12:10:00,56.94,57.01,56.93,56.94,8030.0,51.0842,51.147,51.0753,51.0842,8030.0
2016-02-12 12:20:00,56.95,57.0,56.95,56.98,4400.0,51.0932,51.1381,51.0932,51.1201,4400.0
2016-02-12 12:30:00,57.01,57.03,56.93,56.98,6742.0,51.147,51.165,51.0753,51.1201,6742.0
2016-02-12 12:40:00,56.98,57.04,56.98,57.04,4140.0,51.1201,51.174,51.1201,51.174,4140.0
2016-02-12 12:50:00,57.04,57.16,57.04,57.11,4500.0,51.174,51.2816,51.174,51.2368,4500.0
2016-02-12 13:00:00,57.1,57.12,57.0,57.0,5887.0,51.2278,51.2457,51.1381,51.1381,5887.0
2016-02-12 13:10:00,56.98,57.18,56.98,57.16,9627.0,51.1201,51.2996,51.1201,51.2816,9627.0
2016-02-12 13:20:00,57.17,57.18,57.14,57.18,4743.0,51.2906,51.2996,51.2637,51.2996,4743.0
2016-02-12 13:30:00,57.19,57.36,57.18,57.36,7140.0,51.3085,51.4611,51.2996,51.4611,7140.0
2016-02-12 13:40:00,57.4,57.56,57.4,57.55,17693.0,51.4969,51.6405,51.4969,51.6315,17693.0
2016-02-12 13:50:00,57.55,57.69,57.53,57.6,9323.0,51.6315,51.7571,51.6136,51.6764,9323.0
2016-02-12 14:00:00,57.62,57.76,57.52,57.76,34131.0,51.6943,51.8199,51.6046,51.8199,34131.0
2016-02-12 14:10:00,57.78,57.86,57.61,57.61,116635.0,51.8379,51.9096,51.6853,51.6853,116635.0
2016-02-12 14:20:00,57.56,57.63,57.55,57.59,6937.0,51.6405,51.7033,51.6315,51.6674,6937.0
2016-02-12 14:30:00,57.6,57.62,57.55,57.61,7378.0,51.6764,51.6943,51.6315,51.6853,7378.0
2016-02-12 14:40:00,57.6,57.71,57.6,57.67,4729.0,51.6764,51.7751,51.6764,51.7392,4729.0
2016-02-12 14:50:00,57.68,57.71,57.62,57.66,7780.0,51.7481,51.7751,51.6943,51.7302,7780.0
2016-02-12 15:00:00,57.65,57.69,57.6,57.65,10082.0,51.7212,51.7571,51.6764,51.7212,10082.0
2016-02-12 15:10:00,57.67,57.76,57.67,57.76,6248.0,51.7392,51.8199,51.7392,51.8199,6248.0
2016-02-12 15:20:00,57.77,57.89,57.77,57.89,13463.0,51.8289,51.9365,51.8289,51.9365,13463.0
2016-02-12 15:30:00,57.9,57.9,57.66,57.7,14129.0,51.9455,51.9455,51.7302,51.7661,14129.0
2016-02-12 15:40:00,57.69,57.91,57.65,57.87,30260.0,51.7571,51.9545,51.7212,51.9186,30260.0
2016-02-12 15:50:00,57.85,57.9,57.83,57.88,66087.0,51.9007,51.9455,51.8827,51.9276,66087.0
2016-02-16 09:30:00,58.2,58.78,58.15,58.78,24410.0,52.2147,52.735,52.1698,52.735,24410.0
2016-02-16 09:40:00,58.77,58.79,58.56,58.76,41029.0,52.726,52.744,52.5376,52.7171,41029.0
2016-02-16 09:50:00,58.76,58.76,58.31,58.47,11415.0,52.7171,52.7171,52.3134,52.4569,11415.0
2016-02-16 10:00:00,58.5,58.63,58.46,58.57,6641.0,52.4838,52.6004,52.4479,52.5466,6641.0
2016-02-16 10:10:00,58.58,58.65,58.47,58.47,20050.0,52.5556,52.6184,52.4569,52.4569,20050.0
2016-02-16 10:20:00,58.44,58.63,58.44,58.56,6650.0,52.43,52.6004,52.43,52.5376,6650.0
2016-02-16 10:30:00,58.56,58.7,58.51,58.63,19650.0,52.5376,52.6632,52.4928,52.6004,19650.0
2016-02-16 10:40:00,58.62,58.63,58.56,58.57,24424.0,52.5915,52.6004,52.5376,52.5466,24424.0
2016-02-16 10:50:00,58.57,58.6,58.5,58.57,9715.0,52.5466,52.5735,52.4838,52.5466,9715.0
2016-02-16 11:00:00,58.56,58.59,58.39,58.43,6821.0,52.5376,52.5646,52.3851,52.421,6821.0
2016-02-16 11:10:00,58.4,58.54,58.38,58.54,6089.0,52.3941,52.5197,52.3762,52.5197,6089.0
2016-02-16 11:20:00,58.61,58.66,58.46,58.6,12477.0,52.5825,52.6274,52.4479,52.5735,12477.0
2016-02-16 11:30:00,58.59,58.64,58.51,58.57,19460.0,52.5646,52.6094,52.4928,52.5466,19460.0
2016-02-16 11:40:00,58.57,58.64,58.54,58.59,18304.0,52.5466,52.6094,52.5197,52.5646,18304.0
2016-02-16 11:50:00,58.6,58.73,58.56,58.69,22587.0,52.5735,52.6902,52.5376,52.6543,22587.0
2016-02-16 12:00:00,58.71,58.72,58.64,58.65,23223.0,52.6722,52.6812,52.6094,52.6184,23223.0
2016-02-16 12:10:00,58.66,58.74,58.61,58.73,33433.0,52.6274,52.6991,52.5825,52.6902,33433.0
2016-02-16 12:20:00,58.71,58.79,58.69,58.73,4374.0,52.6722,52.744,52.6543,52.6902,4374.0
2016-02-16 12:30:00,58.75,58.78,58.59,58.62,36249.0,52.7081,52.735,52.5646,52.5915,36249.0
2016-02-16 12:40:00,58.61,58.63,58.52,58.6,6711.0,52.5825,52.6004,52.5018,52.5735,6711.0
2016-02-16 12:50:00,58.56,58.91,58.54,58.91,35673.0,52.5376,52.8516,52.5197,52.8516,35673.0
2016-02-16 13:00:00,58.94,59.06,58.91,59.04,25021.0,52.8786,52.9862,52.8516,52.9683,25021.0
2016-02-16 13:10:00,59.04,59.12,58.94,59.0,47699.0,52.9683,53.0401,52.8786,52.9324,47699.0
2016-02-16 13:20:00,58.99,59.08,58.98,59.07,14155.0,52.9234,53.0042,52.9145,52.9952,14155.0
2016-02-16 13:30:00,59.06,59.13,59.0,59.05,8903.0,52.9862,53.049,52.9324,52.9773,8903.0
2016-02-16 13:40:00,59.03,59.13,59.03,59.1,8858.0,52.9593,53.049,52.9593,53.0221,8858.0
2016-02-16 13:50:00,59.1,59.27,59.1,59.25,31239.0,53.0221,53.1746,53.0221,53.1567,31239.0
2016-02-16 14:00:00,59.26,59.32,59.18,59.21,21436.0,53.1657,53.2195,53.0939,53.1208,21436.0
2016-02-16 14:10:00,59.2,59.25,59.1,59.15,8286.0,53.1118,53.1567,53.0221,53.067,8286.0
2016-02-16 14:20:00,59.17,59.21,59.1,59.14,5404.0,53.0849,53.1208,53.0221,53.058,5404.0
2016-02-16 14:30:00,59.21,59.21,59.12,59.14,5026.0,53.1208,53.1208,53.0401,53.058,5026.0
2016-02-16 14:40:00,59.13,59.21,59.12,59.15,30484.0,53.049,53.1208,53.0401,53.067,30484.0
2016-02-16 14:50:00,59.17,59.22,59.14,59.16,13058.0,53.0849,53.1298,53.058,53.0759,13058.0
2016-02-16 15:00:00,59.17,59.19,59.06,59.06,12983.0,53.0849,53.1029,52.9862,52.9862,12983.0
2016-02-16 15:10:00,59.06,59.12,59.01,59.09,12642.0,52.9862,53.0401,52.9414,53.0131,12642.0
2016-02-16 15:20:00,59.1,59.12,59.04,59.08,17207.0,53.0221,53.0401,52.9683,53.0042,17207.0
2016-02-16 15:30:00,59.1,59.11,58.96,59.01,44125.0,53.0221,53.0311,52.8965,52.9414,44125.0
2016-02-16 15:40:00,59.01,59.04,58.98,59.04,24883.0,52.9414,52.9683,52.9145,52.9683,24883.0
2016-02-16 15:50:00,59.04,59.08,58.96,59.03,109489.0,52.9683,53.0042,52.8965,52.9593,109489.0
2016-02-17 09:30:00,59.46,59.66,59.1,59.1,41171.0,53.3451,53.5245,53.0221,53.0221,41171.0
2016-02-17 09:40:00,59.18,59.35,59.03,59.18,6250.0,53.0939,53.2464,52.9593,53.0939,6250.0
2016-02-17 09:50:00,59.12,59.32,59.03,59.24,15696.0,53.0401,53.2195,52.9593,53.1477,15696.0
2016-02-17 10:00:00,59.24,59.44,59.17,59.44,42381.0,53.1477,53.3271,53.0849,53.3271,42381.0
2016-02-17 10:10:00,59.5,59.56,59.43,59.47,26044.0,53.381,53.4348,53.3182,53.3541,26044.0
2016-02-17 10:20:00,59.47,59.53,59.43,59.46,10600.0,53.3541,53.4079,53.3182,53.3451,10600.0
2016-02-17 10:30:00,59.43,59.46,59.36,59.36,9300.0,53.3182,53.3451,53.2554,53.2554,9300.0
2016-02-17 10:40:00,59.36,59.49,59.34,59.49,13071.0,53.2554,53.372,53.2374,53.372,13071.0
2016-02-17 10:50:00,59.49,59.49,59.36,59.36,13256.0,53.372,53.372,53.2554,53.2554,13256.0
2016-02-17 11:00:00,59.32,59.48,59.3,59.4,23104.0,53.2195,53.363,53.2015,53.2913,23104.0
2016-02-17 11:10:00,59.4,59.4,59.25,59.25,7300.0,53.2913,53.2913,53.1567,53.1567,7300.0
2016-02-17 11:20:00,59.26,59.3,59.19,59.21,8490.0,53.1657,53.2015,53.1029,53.1208,8490.0
2016-02-17 11:30:00,59.24,59.26,59.19,59.25,6067.0,53.1477,53.1657,53.1029,53.1567,6067.0
2016-02-17 11:40:00,59.28,59.28,59.02,59.12,26140.0,53.1836,53.1836,52.9503,53.0401,26140.0
2016-02-17 11:50:00,59.15,59.3,59.13,59.29,7152.0,53.067,53.2015,53.049,53.1926,7152.0
2016-02-17 12:00:00,59.29,59.29,59.15,59.16,7915.0,53.1926,53.1926,53.067,53.0759,7915.0
2016-02-17 12:10:00,59.16,59.16,59.02,59.1,8841.0,53.0759,53.0759,52.9503,53.0221,8841.0
2016-02-17 12:20:00,59.11,59.22,59.11,59.12,7075.0,53.0311,53.1298,53.0311,53.0401,7075.0
2016-02-17 12:30:00,59.13,59.31,59.13,59.19,8528.0,53.049,53.2105,53.049,53.1029,8528.0
2016-02-17 12:40:00,59.19,59.31,59.17,59.29,29367.0,53.1029,53.2105,53.0849,53.1926,29367.0
2016-02-17 12:50:00,59.3,59.39,59.26,59.27,13100.0,53.2015,53.2823,53.1657,53.1746,13100.0
2016-02-17 13:00:00,59.28,59.36,59.27,59.31,11901.0,53.1836,53.2554,53.1746,53.2105,11901.0
2016-02-17 13:10:00,59.32,59.34,59.28,59.3,7542.0,53.2195,53.2374,53.1836,53.2015,7542.0
2016-02-17 13:20:00,59.29,59.37,59.29,59.35,9357.0,53.1926,53.2643,53.1926,53.2464,9357.0
2016-02-17 13:30:00,59.35,59.36,59.23,59.23,8206.0,53.2464,53.2554,53.1387,53.1387,8206.0
2016-02-17 13:40:00,59.23,59.28,59.18,59.19,12319.0,53.1387,53.1836,53.0939,53.1029,12319.0
2016-02-17 13:50:00,59.2,59.21,59.09,59.09,8543.0,53.1118,53.1208,53.0131,53.0131,8543.0
2016-02-17 14:00:00,59.1,59.16,59.05,59.14,14473.0,53.0221,53.0759,52.9773,53.058,14473.0
2016-02-17 14:10:00,59.13,59.17,59.09,59.17,10007.0,53.049,53.0849,53.0131,53.0849,10007.0
2016-02-17 14:20:00,59.18,59.24,59.1,59.11,13117.0,53.0939,53.1477,53.0221,53.0311,13117.0
2016-02-17 14:30:00,59.1,59.14,59.07,59.08,17198.0,53.0221,53.058,52.9952,53.0042,17198.0
2016-02-17 14:40:00,59.08,59.15,59.06,59.07,7889.0,53.0042,53.067,52.9862,52.9952,7889.0
2016-02-17 14:50:00,59.06,59.07,59.0,59.03,9140.0,52.9862,52.9952,52.9324,52.9593,9140.0
2016-02-17 15:00:00,59.03,59.16,59.02,59.14,10780.0,52.9593,53.0759,52.9503,53.058,10780.0
2016-02-17 15:10:00,59.14,59.16,59.11,59.12,13098.0,53.058,53.0759,53.0311,53.0401,13098.0
2016-02-17 15:20:00,59.13,59.14,59.07,59.12,12653.0,53.049,53.058,52.9952,53.0401,12653.0
2016-02-17 15:30:00,59.12,59.13,59.0,59.09,22454.0,53.0401,53.049,52.9324,53.0131,22454.0
2016-02-17 15:40:00,59.09,59.21,59.09,59.18,24250.0,53.0131,53.1208,53.0131,53.0939,24250.0
2016-02-17 15:50:00,59.19,59.26,59.17,59.23,128025.0,53.1029,53.1657,53.0849,53.1387,128025.0
2016-02-18 09:30:00,59.41,59.57,59.39,59.44,18728.0,53.3002,53.4438,53.2823,53.3271,18728.0
2016-02-18 09:40:00,59.5,59.56,59.29,59.39,15131.0,53.381,53.4348,53.1926,53.2823,15131.0
2016-02-18 09:50:00,59.45,59.77,59.45,59.65,16330.0,53.3361,53.6232,53.3361,53.5155,16330.0
2016-02-18 10:00:00,59.64,59.75,59.61,59.71,14451.0,53.5066,53.6053,53.4797,53.5694,14451.0
2016-02-18 10:10:00,59.7,59.86,59.7,59.81,8851.0,53.5604,53.704,53.5604,53.6591,8851.0
2016-02-18 10:20:00,59.81,59.82,59.72,59.75,18474.0,53.6591,53.6681,53.5783,53.6053,18474.0
2016-02-18 10:30:00,59.75,59.8,59.69,59.75,5762.0,53.6053,53.6501,53.5514,53.6053,5762.0
2016-02-18 10:40:00,59.74,59.87,59.7,59.8,10604.0,53.5963,53.7129,53.5604,53.6501,10604.0
2016-02-18 10:50:00,59.84,59.84,59.62,59.7,12515.0,53.686,53.686,53.4886,53.5604,12515.0
2016-02-18 11:00:00,59.68,59.72,59.5,59.5,19020.0,53.5425,53.5783,53.381,53.381,19020.0
2016-02-18 11:10:00,59.5,59.62,59.5,59.54,20853.0,53.381,53.4886,53.381,53.4169,20853.0
2016-02-18 11:20:00,59.54,59.59,59.5,59.5,5985.0,53.4169,53.4617,53.381,53.381,5985.0
2016-02-18 11:30:00,59.52,59.6,59.48,59.59,11092.0,53.3989,53.4707,53.363,53.4617,11092.0
2016-02-18 11:40:00,59.58,59.59,59.48,59.51,9257.0,53.4527,53.4617,53.363,53.3899,9257.0
2016-02-18 11:50:00,59.5,59.6,59.49,59.6,7108.0,53.381,53.4707,53.372,53.4707,7108.0
2016-02-18 12:00:00,59.59,59.59,59.53,59.54,9736.0,53.4617,53.4617,53.4079,53.4169,9736.0
2016-02-18 12:10:00,59.55,59.59,59.51,59.54,5146.0,53.4258,53.4617,53.3899,53.4169,5146.0
2016-02-18 12:20:00,59.54,59.55,59.44,59.47,17428.0,53.4169,53.4258,53.3271,53.3541,17428.0
2016-02-18 12:30:00,59.45,59.47,59.4,59.41,6177.0,53.3361,53.3541,53.2913,53.3002,6177.0
2016-02-18 12:40:00,59.41,59.41,59.34,59.34,5485.0,53.3002,53.3002,53.2374,53.2374,5485.0
2016-02-18 12:50:00,59.36,59.4,59.32,59.32,4492.0,53.2554,53.2913,53.2195,53.2195,4492.0
2016-02-18 13:00:00,59.32,59.36,59.2,59.23,32037.0,53.2195,53.2554,53.1118,53.1387,32037.0
2016-02-18 13:10:00,59.23,59.26,59.11,59.15,8299.0,53.1387,53.1657,53.0311,53.067,8299.0
2016-02-18 13:20:00,59.18,59.21,59.08,59.18,15018.0,53.0939,53.1208,53.0042,53.0939,15018.0
2016-02-18 13:30:00,59.17,59.21,59.12,59.16,6607.0,53.0849,53.1208,53.0401,53.0759,6607.0
2016-02-18 13:40:00,59.16,59.21,59.14,59.16,6506.0,53.0759,53.1208,53.058,53.0759,6506.0
2016-02-18 13:50:00,59.16,59.22,59.16,59.22,6416.0,53.0759,53.1298,53.0759,53.1298,6416.0
2016-02-18 14:00:00,59.22,59.32,59.22,59.24,19928.0,53.1298,53.2195,53.1298,53.1477,19928.0
2016-02-18 14:10:00,59.25,59.25,59.17,59.19,40047.0,53.1567,53.1567,53.0849,53.1029,40047.0
2016-02-18 14:20:00,59.2,59.21,59.14,59.2,18930.0,53.1118,53.1208,53.058,53.1118,18930.0
2016-02-18 14:30:00,59.22,59.23,59.14,59.14,28018.0,53.1298,53.1387,53.058,53.058,28018.0
2016-02-18 14:40:00,59.16,59.19,59.11,59.14,6103.0,53.0759,53.1029,53.0311,53.058,6103.0
2016-02-18 14:50:00,59.14,59.21,59.14,59.2,9368.0,53.058,53.1208,53.058,53.1118,9368.0
2016-02-18 15:00:00,59.2,59.2,59.18,59.18,9887.0,53.1118,53.1118,53.0939,53.0939,9887.0
2016-02-18 15:10:00,59.19,59.21,59.16,59.2,15200.0,53.1029,53.1208,53.0759,53.1118,15200.0
2016-02-18 15:20:00,59.2,59.22,59.16,59.21,22420.0,53.1118,53.1298,53.0759,53.1208,22420.0
2016-02-18 15:30:00,59.2,59.24,59.16,59.21,17183.0,53.1118,53.1477,53.0759,53.1208,17183.0
2016-02-18 15:40:00,59.22,59.23,59.15,59.16,33575.0,53.1298,53.1387,53.067,53.0759,33575.0
2016-02-18 15:50:00,59.16,59.2,59.14,59.19,65109.0,53.0759,53.1118,53.058,53.1029,65109.0
2016-02-19 09:30:00,59.14,59.14,58.87,58.94,23721.0,53.058,53.058,52.8158,52.8786,23721.0
2016-02-19 09:40:00,58.97,59.01,58.78,58.8,12376.0,52.9055,52.9414,52.735,52.753,12376.0
2016-02-19 09:50:00,58.77,58.96,58.77,58.88,5050.0,52.726,52.8965,52.726,52.8247,5050.0
2016-02-19 10:00:00,58.87,58.92,58.75,58.86,7300.0,52.8158,52.8606,52.7081,52.8068,7300.0
2016-02-19 10:10:00,58.86,59.1,58.85,59.04,4120.0,52.8068,53.0221,52.7978,52.9683,4120.0
2016-02-19 10:20:00,59.04,59.07,58.96,58.99,5150.0,52.9683,52.9952,52.8965,52.9234,5150.0
2016-02-19 10:30:00,58.98,59.1,58.94,58.94,6700.0,52.9145,53.0221,52.8786,52.8786,6700.0
2016-02-19 10:40:00,58.92,59.02,58.9,58.95,3800.0,52.8606,52.9503,52.8427,52.8875,3800.0
2016-02-19 10:50:00,58.98,59.02,58.92,58.97,3950.0,52.9145,52.9503,52.8606,52.9055,3950.0
2016-02-19 11:00:00,58.94,58.95,58.82,58.87,4600.0,52.8786,52.8875,52.7709,52.8158,4600.0
2016-02-19 11:10:00,58.88,59.02,58.88,58.96,4966.0,52.8247,52.9503,52.8247,52.8965,4966.0
2016-02-19 11:20:00,58.97,59.05,58.89,59.03,3546.0,52.9055,52.9773,52.8337,52.9593,3546.0
2016-02-19 11:30:00,59.13,59.13,59.01,59.02,13000.0,53.049,53.049,52.9414,52.9503,13000.0
2016-02-19 11:40:00,59.06,59.11,58.99,59.03,4649.0,52.9862,53.0311,52.9234,52.9593,4649.0
2016-02-19 11:50:00,58.98,58.99,58.87,58.88,11300.0,52.9145,52.9234,52.8158,52.8247,11300.0
2016-02-19 12:00:00,58.91,58.92,58.86,58.89,2900.0,52.8516,52.8606,52.8068,52.8337,2900.0
2016-02-19 12:10:00,58.89,58.95,58.86,58.88,6597.0,52.8337,52.8875,52.8068,52.8247,6597.0
2016-02-19 12:20:00,58.88,58.88,58.81,58.81,5945.0,52.8247,52.8247,52.7619,52.7619,5945.0
2016-02-19 12:30:00,58.83,58.92,58.82,58.91,2600.0,52.7799,52.8606,52.7709,52.8516,2600.0
2016-02-19 12:40:00,58.91,58.95,58.89,58.93,7800.0,52.8516,52.8875,52.8337,52.8696,7800.0
2016-02-19 12:50:00,58.93,58.94,58.87,58.88,8512.0,52.8696,52.8786,52.8158,52.8247,8512.0
2016-02-19 13:00:00,58.88,58.92,58.83,58.83,8601.0,52.8247,52.8606,52.7799,52.7799,8601.0
2016-02-19 13:10:00,58.82,58.82,58.77,58.79,7023.0,52.7709,52.7709,52.726,52.744,7023.0
2016-02-19 13:20:00,58.78,58.79,58.71,58.77,11292.0,52.735,52.744,52.6722,52.726,11292.0
2016-02-19 13:30:00,58.76,58.79,58.72,58.74,6900.0,52.7171,52.744,52.6812,52.6991,6900.0
2016-02-19 13:40:00,58.76,58.77,58.66,58.68,6955.0,52.7171,52.726,52.6274,52.6453,6955.0
2016-02-19 13:50:00,58.68,58.75,58.66,58.69,6176.0,52.6453,52.7081,52.6274,52.6543,6176.0
2016-02-19 14:00:00,58.7,58.77,58.7,58.76,10713.0,52.6632,52.726,52.6632,52.7171,10713.0
2016-02-19 14:10:00,58.76,58.86,58.75,58.82,9000.0,52.7171,52.8068,52.7081,52.7709,9000.0
2016-02-19 14:20:00,58.81,58.82,58.68,58.68,9400.0,52.7619,52.7709,52.6453,52.6453,9400.0
2016-02-19 14:30:00,58.69,58.71,58.61,58.65,15692.0,52.6543,52.6722,52.5825,52.6184,15692.0
2016-02-19 14:40:00,58.64,58.72,58.61,58.72,13911.0,52.6094,52.6812,52.5825,52.6812,13911.0
2016-02-19 14:50:00,58.71,58.75,58.68,58.75,21800.0,52.6722,52.7081,52.6453,52.7081,21800.0
2016-02-19 15:00:00,58.78,58.87,58.78,58.86,16538.0,52.735,52.8158,52.735,52.8068,16538.0
2016-02-19 15:10:00,58.86,58.94,58.86,58.92,11090.0,52.8068,52.8786,52.8068,52.8606,11090.0
2016-02-19 15:20:00,58.92,58.95,58.92,58.95,8155.0,52.8606,52.8875,52.8606,52.8875,8155.0
2016-02-19 15:30:00,58.95,59.0,58.93,58.96,17459.0,52.8875,52.9324,52.8696,52.8965,17459.0
2016-02-19 15:40:00,58.97,58.98,58.89,58.92,35661.0,52.9055,52.9145,52.8337,52.8606,35661.0
2016-02-19 15:50:00,58.92,58.95,58.88,58.9,67785.0,52.8606,52.8875,52.8247,52.8427,67785.0
2016-02-22 09:30:00,59.47,59.59,59.34,59.49,10111.0,53.3541,53.4617,53.2374,53.372,10111.0
2016-02-22 09:40:00,59.56,59.59,59.17,59.39,62390.0,53.4348,53.4617,53.0849,53.2823,62390.0
2016-02-22 09:50:00,59.49,59.6,59.26,59.5,16840.0,53.372,53.4707,53.1657,53.381,16840.0
2016-02-22 10:00:00,59.51,59.64,59.46,59.49,23800.0,53.3899,53.5066,53.3451,53.372,23800.0
2016-02-22 10:10:00,59.45,59.55,59.45,59.55,23941.0,53.3361,53.4258,53.3361,53.4258,23941.0
2016-02-22 10:20:00,59.54,59.57,59.36,59.38,12326.0,53.4169,53.4438,53.2554,53.2733,12326.0
2016-02-22 10:30:00,59.4,59.49,59.37,59.43,3913.0,53.2913,53.372,53.2643,53.3182,3913.0
2016-02-22 10:40:00,59.43,59.52,59.36,59.4,4600.0,53.3182,53.3989,53.2554,53.2913,4600.0
2016-02-22 10:50:00,59.43,59.47,59.37,59.4,3500.0,53.3182,53.3541,53.2643,53.2913,3500.0
2016-02-22 11:00:00,59.41,59.43,59.35,59.42,3000.0,53.3002,53.3182,53.2464,53.3092,3000.0
2016-02-22 11:10:00,59.42,59.46,59.39,59.46,5400.0,53.3092,53.3451,53.2823,53.3451,5400.0
2016-02-22 11:20:00,59.51,59.57,59.47,59.53,8950.0,53.3899,53.4438,53.3541,53.4079,8950.0
2016-02-22 11:30:00,59.5,59.54,59.44,59.52,5630.0,53.381,53.4169,53.3271,53.3989,5630.0
2016-02-22 11:40:00,59.55,59.55,59.46,59.47,4250.0,53.4258,53.4258,53.3451,53.3541,4250.0
2016-02-22 11:50:00,59.49,59.54,59.45,59.53,2668.0,53.372,53.4169,53.3361,53.4079,2668.0
2016-02-22 12:00:00,59.52,59.55,59.43,59.43,30369.0,53.3989,53.4258,53.3182,53.3182,30369.0
2016-02-22 12:10:00,59.45,59.5,59.42,59.46,5460.0,53.3361,53.381,53.3092,53.3451,5460.0
2016-02-22 12:20:00,59.49,59.51,59.48,59.51,1850.0,53.372,53.3899,53.363,53.3899,1850.0
2016-02-22 12:30:00,59.51,59.53,59.48,59.53,3417.0,53.3899,53.4079,53.363,53.4079,3417.0
2016-02-22 12:40:00,59.52,59.53,59.48,59.51,14672.0,53.3989,53.4079,53.363,53.3899,14672.0
2016-02-22 12:50:00,59.47,59.47,59.36,59.37,6294.0,53.3541,53.3541,53.2554,53.2643,6294.0
2016-02-22 13:00:00,59.35,59.39,59.32,59.33,4460.0,53.2464,53.2823,53.2195,53.2285,4460.0
2016-02-22 13:10:00,59.33,59.35,59.3,59.34,6638.0,53.2285,53.2464,53.2015,53.2374,6638.0
2016-02-22 13:20:00,59.34,59.36,59.28,59.28,6600.0,53.2374,53.2554,53.1836,53.1836,6600.0
2016-02-22 13:30:00,59.29,59.44,59.29,59.43,14000.0,53.1926,53.3271,53.1926,53.3182,14000.0
2016-02-22 13:40:00,59.44,59.51,59.43,59.44,8800.0,53.3271,53.3899,53.3182,53.3271,8800.0
2016-02-22 13:50:00,59.45,59.47,59.39,59.4,10239.0,53.3361,53.3541,53.2823,53.2913,10239.0
2016-02-22 14:00:00,59.39,59.39,59.23,59.24,11997.0,53.2823,53.2823,53.1387,53.1477,11997.0
2016-02-22 14:10:00,59.23,59.28,59.22,59.27,14583.0,53.1387,53.1836,53.1298,53.1746,14583.0
2016-02-22 14:20:00,59.27,59.42,59.25,59.42,9400.0,53.1746,53.3092,53.1567,53.3092,9400.0
2016-02-22 14:30:00,59.42,59.42,59.38,59.38,6610.0,53.3092,53.3092,53.2733,53.2733,6610.0
2016-02-22 14:40:00,59.38,59.39,59.27,59.27,6760.0,53.2733,53.2823,53.1746,53.1746,6760.0
2016-02-22 14:50:00,59.27,59.33,59.26,59.32,9594.0,53.1746,53.2285,53.1657,53.2195,9594.0
2016-02-22 15:00:00,59.3,59.34,59.21,59.21,8900.0,53.2015,53.2374,53.1208,53.1208,8900.0
2016-02-22 15:10:00,59.22,59.24,59.12,59.12,17025.0,53.1298,53.1477,53.0401,53.0401,17025.0
2016-02-22 15:20:00,59.14,59.21,59.14,59.17,14170.0,53.058,53.1208,53.058,53.0849,14170.0
2016-02-22 15:30:00,59.17,59.21,59.16,59.19,10011.0,53.0849,53.1208,53.0759,53.1029,10011.0
2016-02-22 15:40:00,59.2,59.34,59.2,59.24,23430.0,53.1118,53.2374,53.1118,53.1477,23430.0
2016-02-22 15:50:00,59.25,59.27,59.21,59.26,84184.0,53.1567,53.1746,53.1208,53.1657,84184.0
2016-02-23 09:30:00,58.58,58.9,57.55,58.38,139809.0,52.5556,52.8427,51.6315,52.3762,139809.0
2016-02-23 09:40:00,58.38,58.7,58.18,58.58,27485.0,52.3762,52.6632,52.1967,52.5556,27485.0
2016-02-23 09:50:00,58.58,58.81,58.32,58.6,118155.0,52.5556,52.7619,52.3223,52.5735,118155.0
2016-02-23 10:00:00,58.58,58.8,58.35,58.36,63450.0,52.5556,52.753,52.3492,52.3582,63450.0
2016-02-23 10:10:00,58.34,58.65,58.34,58.47,35667.0,52.3403,52.6184,52.3403,52.4569,35667.0
2016-02-23 10:20:00,58.47,58.55,58.21,58.26,26249.0,52.4569,52.5287,52.2236,52.2685,26249.0
2016-02-23 10:30:00,58.28,58.3,57.85,57.94,31263.0,52.2864,52.3044,51.9007,51.9814,31263.0
2016-02-23 10:40:00,57.9,58.04,57.69,57.82,28444.0,51.9455,52.0711,51.7571,51.8737,28444.0
2016-02-23 10:50:00,57.8,57.82,57.49,57.57,57343.0,51.8558,51.8737,51.5777,51.6495,57343.0
2016-02-23 11:00:00,57.58,57.59,57.28,57.48,59234.0,51.6584,51.6674,51.3893,51.5687,59234.0
2016-02-23 11:10:00,57.49,57.76,57.49,57.52,19216.0,51.5777,51.8199,51.5777,51.6046,19216.0
2016-02-23 11:20:00,57.52,57.82,57.47,57.81,63976.0,51.6046,51.8737,51.5597,51.8648,63976.0
2016-02-23 11:30:00,57.8,57.83,57.6,57.79,26165.0,51.8558,51.8827,51.6764,51.8468,26165.0
2016-02-23 11:40:00,57.78,57.81,57.66,57.68,60221.0,51.8379,51.8648,51.7302,51.7481,60221.0
2016-02-23 11:50:00,57.68,57.73,57.54,57.59,23623.0,51.7481,51.793,51.6225,51.6674,23623.0
2016-02-23 12:00:00,57.58,58.1,57.58,58.0,18635.0,51.6584,52.125,51.6584,52.0352,18635.0
2016-02-23 12:10:00,58.0,58.03,57.85,57.95,16252.0,52.0352,52.0621,51.9007,51.9904,16252.0
2016-02-23 12:20:00,57.96,58.06,57.96,58.05,18362.0,51.9993,52.0891,51.9993,52.0801,18362.0
2016-02-23 12:30:00,58.08,58.18,58.0,58.18,7255.0,52.107,52.1967,52.0352,52.1967,7255.0
2016-02-23 12:40:00,58.17,58.17,57.92,57.97,28420.0,52.1878,52.1878,51.9635,52.0083,28420.0
2016-02-23 12:50:00,57.95,57.97,57.85,57.89,13200.0,51.9904,52.0083,51.9007,51.9365,13200.0
2016-02-23 13:00:00,57.9,57.97,57.89,57.97,23741.0,51.9455,52.0083,51.9365,52.0083,23741.0
2016-02-23 13:10:00,57.97,58.02,57.93,58.01,85042.0,52.0083,52.0532,51.9724,52.0442,85042.0
2016-02-23 13:20:00,58.01,58.04,57.94,57.96,22873.0,52.0442,52.0711,51.9814,51.9993,22873.0
2016-02-23 13:30:00,57.96,58.05,57.95,57.97,22818.0,51.9993,52.0801,51.9904,52.0083,22818.0
2016-02-23 13:40:00,57.97,57.97,57.84,57.86,12913.0,52.0083,52.0083,51.8917,51.9096,12913.0
2016-02-23 13:50:00,57.87,58.16,57.87,58.1,12582.0,51.9186,52.1788,51.9186,52.125,12582.0
2016-02-23 14:00:00,58.1,58.11,58.0,58.06,21553.0,52.125,52.1339,52.0352,52.0891,21553.0
2016-02-23 14:10:00,58.07,58.07,57.95,57.97,26774.0,52.098,52.098,51.9904,52.0083,26774.0
2016-02-23 14:20:00,58.0,58.25,58.0,58.21,59102.0,52.0352,52.2595,52.0352,52.2236,59102.0
2016-02-23 14:30:00,58.22,58.26,58.05,58.08,25159.0,52.2326,52.2685,52.0801,52.107,25159.0
2016-02-23 14:40:00,58.11,58.11,58.03,58.05,25245.0,52.1339,52.1339,52.0621,52.0801,25245.0
2016-02-23 14:50:00,58.05,58.14,58.0,58.04,61568.0,52.0801,52.1608,52.0352,52.0711,61568.0
2016-02-23 15:00:00,58.02,58.02,57.93,58.0,23532.0,52.0532,52.0532,51.9724,52.0352,23532.0
2016-02-23 15:10:00,57.99,58.05,57.93,57.96,19978.0,52.0263,52.0801,51.9724,51.9993,19978.0
2016-02-23 15:20:00,57.96,58.06,57.92,58.05,61197.0,51.9993,52.0891,51.9635,52.0801,61197.0
2016-02-23 15:30:00,58.04,58.19,58.0,58.16,108810.0,52.0711,52.2057,52.0352,52.1788,108810.0
2016-02-23 15:40:00,58.16,58.24,58.12,58.15,75443.0,52.1788,52.2506,52.1429,52.1698,75443.0
2016-02-23 15:50:00,58.14,58.15,57.98,58.0,100107.0,52.1608,52.1698,52.0173,52.0352,100107.0
2016-02-24 09:30:00,57.3,57.36,56.82,57.07,34197.0,51.4072,51.4611,50.9766,51.2009,34197.0
2016-02-24 09:40:00,57.14,57.31,57.06,57.15,18795.0,51.2637,51.4162,51.1919,51.2726,18795.0
2016-02-24 09:50:00,57.11,57.44,57.11,57.37,12316.0,51.2368,51.5328,51.2368,51.47,12316.0
2016-02-24 10:00:00,57.32,57.49,57.27,57.45,13209.0,51.4252,51.5777,51.3803,51.5418,13209.0
2016-02-24 10:10:00,57.43,57.5,57.35,57.48,8034.0,51.5239,51.5867,51.4521,51.5687,8034.0
2016-02-24 10:20:00,57.47,57.49,57.3,57.43,40201.0,51.5597,51.5777,51.4072,51.5239,40201.0
2016-02-24 10:30:00,57.45,57.45,57.19,57.41,40828.0,51.5418,51.5418,51.3085,51.5059,40828.0
2016-02-24 10:40:00,57.4,57.4,57.27,57.3,7750.0,51.4969,51.4969,51.3803,51.4072,7750.0
2016-02-24 10:50:00,57.32,57.35,57.25,57.27,7516.0,51.4252,51.4521,51.3624,51.3803,7516.0
2016-02-24 11:00:00,57.32,57.32,57.26,57.28,5857.0,51.4252,51.4252,51.3713,51.3893,5857.0
2016-02-24 11:10:00,57.29,57.36,57.27,57.35,8980.0,51.3983,51.4611,51.3803,51.4521,8980.0
2016-02-24 11:20:00,57.33,57.37,57.3,57.34,17251.0,51.4341,51.47,51.4072,51.4431,17251.0
2016-02-24 11:30:00,57.35,57.39,57.28,57.35,14950.0,51.4521,51.488,51.3893,51.4521,14950.0
2016-02-24 11:40:00,57.34,57.55,57.33,57.55,22802.0,51.4431,51.6315,51.4341,51.6315,22802.0
2016-02-24 11:50:00,57.55,57.61,57.51,57.58,19075.0,51.6315,51.6853,51.5956,51.6584,19075.0
2016-02-24 12:00:00,57.55,57.61,57.41,57.41,22862.0,51.6315,51.6853,51.5059,51.5059,22862.0
2016-02-24 12:10:00,57.41,57.45,57.32,57.33,6192.0,51.5059,51.5418,51.4252,51.4341,6192.0
2016-02-24 12:20:00,57.35,57.4,57.31,57.34,9250.0,51.4521,51.4969,51.4162,51.4431,9250.0
2016-02-24 12:30:00,57.34,57.43,57.34,57.34,6251.0,51.4431,51.5239,51.4431,51.4431,6251.0
2016-02-24 12:40:00,57.36,57.38,57.33,57.34,7950.0,51.4611,51.479,51.4341,51.4431,7950.0
2016-02-24 12:50:00,57.36,57.46,57.36,57.42,45930.0,51.4611,51.5508,51.4611,51.5149,45930.0
2016-02-24 13:00:00,57.42,57.49,57.32,57.44,25336.0,51.5149,51.5777,51.4252,51.5328,25336.0
2016-02-24 13:10:00,57.46,57.51,57.39,57.39,9111.0,51.5508,51.5956,51.488,51.488,9111.0
2016-02-24 13:20:00,57.42,57.58,57.42,57.48,54110.0,51.5149,51.6584,51.5149,51.5687,54110.0
2016-02-24 13:30:00,57.49,57.53,57.46,57.47,14500.0,51.5777,51.6136,51.5508,51.5597,14500.0
2016-02-24 13:40:00,57.5,57.5,57.43,57.47,10298.0,51.5867,51.5867,51.5239,51.5597,10298.0
2016-02-24 13:50:00,57.46,57.56,57.46,57.47,9578.0,51.5508,51.6405,51.5508,51.5597,9578.0
2016-02-24 14:00:00,57.47,57.55,57.47,57.54,44850.0,51.5597,51.6315,51.5597,51.6225,44850.0
2016-02-24 14:10:00,57.53,57.77,57.51,57.76,26427.0,51.6136,51.8289,51.5956,51.8199,26427.0
2016-02-24 14:20:00,57.75,57.76,57.66,57.67,14018.0,51.8109,51.8199,51.7302,51.7392,14018.0
2016-02-24 14:30:00,57.64,57.73,57.59,57.63,9904.0,51.7123,51.793,51.6674,51.7033,9904.0
2016-02-24 14:40:00,57.6,57.65,57.55,57.59,7918.0,51.6764,51.7212,51.6315,51.6674,7918.0
2016-02-24 14:50:00,57.59,57.61,57.52,57.53,30344.0,51.6674,51.6853,51.6046,51.6136,30344.0
2016-02-24 15:00:00,57.53,57.74,57.53,57.71,45528.0,51.6136,51.802,51.6136,51.7751,45528.0
2016-02-24 15:10:00,57.71,57.77,57.66,57.75,19364.0,51.7751,51.8289,51.7302,51.8109,19364.0
2016-02-24 15:20:00,57.76,57.95,57.74,57.94,17124.0,51.8199,51.9904,51.802,51.9814,17124.0
2016-02-24 15:30:00,57.94,57.95,57.87,57.94,18555.0,51.9814,51.9904,51.9186,51.9814,18555.0
2016-02-24 15:40:00,57.94,57.97,57.8,57.86,26035.0,51.9814,52.0083,51.8558,51.9096,26035.0
2016-02-24 15:50:00,57.86,57.87,57.76,57.77,107869.0,51.9096,51.9186,51.8199,51.8289,107869.0
2016-02-25 09:30:00,58.0,58.0,57.55,57.55,24752.0,52.0352,52.0352,51.6315,51.6315,24752.0
2016-02-25 09:40:00,57.56,57.72,57.51,57.66,10250.0,51.6405,51.784,51.5956,51.7302,10250.0
2016-02-25 09:50:00,57.7,57.84,57.69,57.69,9800.0,51.7661,51.8917,51.7571,51.7571,9800.0
2016-02-25 10:00:00,57.69,57.79,57.65,57.7,8731.0,51.7571,51.8468,51.7212,51.7661,8731.0
2016-02-25 10:10:00,57.68,57.7,57.59,57.68,21490.0,51.7481,51.7661,51.6674,51.7481,21490.0
2016-02-25 10:20:00,57.67,57.76,57.63,57.69,11100.0,51.7392,51.8199,51.7033,51.7571,11100.0
2016-02-25 10:30:00,57.65,57.78,57.61,57.76,8300.0,51.7212,51.8379,51.6853,51.8199,8300.0
2016-02-25 10:40:00,57.77,57.83,57.72,57.74,22600.0,51.8289,51.8827,51.784,51.802,22600.0
2016-02-25 10:50:00,57.75,57.77,57.68,57.68,16305.0,51.8109,51.8289,51.7481,51.7481,16305.0
2016-02-25 11:00:00,57.69,57.78,57.68,57.71,14594.0,51.7571,51.8379,51.7481,51.7751,14594.0
2016-02-25 11:10:00,57.7,57.78,57.66,57.72,13570.0,51.7661,51.8379,51.7302,51.784,13570.0
2016-02-25 11:20:00,57.73,57.77,57.7,57.71,24449.0,51.793,51.8289,51.7661,51.7751,24449.0
2016-02-25 11:30:00,57.73,57.74,57.62,57.63,7712.0,51.793,51.802,51.6943,51.7033,7712.0
2016-02-25 11:40:00,57.64,57.67,57.56,57.6,8607.0,51.7123,51.7392,51.6405,51.6764,8607.0
2016-02-25 11:50:00,57.6,57.68,57.57,57.6,16446.0,51.6764,51.7481,51.6495,51.6764,16446.0
2016-02-25 12:00:00,57.6,57.61,57.54,57.55,16126.0,51.6764,51.6853,51.6225,51.6315,16126.0
2016-02-25 12:10:00,57.55,57.56,57.46,57.51,15021.0,51.6315,51.6405,51.5508,51.5956,15021.0
2016-02-25 12:20:00,57.51,57.52,57.48,57.49,8808.0,51.5956,51.6046,51.5687,51.5777,8808.0
2016-02-25 12:30:00,57.47,57.47,57.36,57.36,14067.0,51.5597,51.5597,51.4611,51.4611,14067.0
2016-02-25 12:40:00,57.38,57.39,57.26,57.29,10853.0,51.479,51.488,51.3713,51.3983,10853.0
2016-02-25 12:50:00,57.27,57.36,57.27,57.31,31075.0,51.3803,51.4611,51.3803,51.4162,31075.0
2016-02-25 13:00:00,57.33,57.33,57.22,57.23,28657.0,51.4341,51.4341,51.3355,51.3444,28657.0
2016-02-25 13:10:00,57.25,57.31,57.23,57.24,21145.0,51.3624,51.4162,51.3444,51.3534,21145.0
2016-02-25 13:20:00,57.25,57.31,57.21,57.27,12728.0,51.3624,51.4162,51.3265,51.3803,12728.0
2016-02-25 13:30:00,57.28,57.31,57.26,57.29,19689.0,51.3893,51.4162,51.3713,51.3983,19689.0
2016-02-25 13:40:00,57.29,57.31,57.26,57.27,18415.0,51.3983,51.4162,51.3713,51.3803,18415.0
2016-02-25 13:50:00,57.27,57.28,57.21,57.25,15296.0,51.3803,51.3893,51.3265,51.3624,15296.0
2016-02-25 14:00:00,57.25,57.39,57.25,57.39,34786.0,51.3624,51.488,51.3624,51.488,34786.0
2016-02-25 14:10:00,57.4,57.46,57.31,57.36,54956.0,51.4969,51.5508,51.4162,51.4611,54956.0
2016-02-25 14:20:00,57.36,57.37,57.23,57.25,32966.0,51.4611,51.47,51.3444,51.3624,32966.0
2016-02-25 14:30:00,57.25,57.36,57.25,57.35,24527.0,51.3624,51.4611,51.3624,51.4521,24527.0
2016-02-25 14:40:00,57.35,57.42,57.33,57.41,22503.0,51.4521,51.5149,51.4341,51.5059,22503.0
2016-02-25 14:50:00,57.39,57.4,57.3,57.31,19654.0,51.488,51.4969,51.4072,51.4162,19654.0
2016-02-25 15:00:00,57.32,57.42,57.32,57.4,30730.0,51.4252,51.5149,51.4252,51.4969,30730.0
2016-02-25 15:10:00,57.4,57.42,57.28,57.28,22302.0,51.4969,51.5149,51.3893,51.3893,22302.0
2016-02-25 15:20:00,57.29,57.31,57.27,57.28,20649.0,51.3983,51.4162,51.3803,51.3893,20649.0
2016-02-25 15:30:00,57.29,57.3,57.23,57.28,32483.0,51.3983,51.4072,51.3444,51.3893,32483.0
2016-02-25 15:40:00,57.29,57.31,57.26,57.3,70988.0,51.3983,51.4162,51.3713,51.4072,70988.0
2016-02-25 15:50:00,57.3,57.43,57.29,57.4,88865.0,51.4072,51.5239,51.3983,51.4969,88865.0
2016-02-26 09:30:00,57.67,57.8,57.43,57.6,32217.0,51.7392,51.8558,51.5239,51.6764,32217.0
2016-02-26 09:40:00,57.62,58.04,57.48,58.0,27399.0,51.6943,52.0711,51.5687,52.0352,27399.0
2016-02-26 09:50:00,58.04,58.06,57.82,57.94,25906.0,52.0711,52.0891,51.8737,51.9814,25906.0
2016-02-26 10:00:00,57.93,57.96,57.74,57.93,10153.0,51.9724,51.9993,51.802,51.9724,10153.0
2016-02-26 10:10:00,57.91,58.03,57.88,58.01,14800.0,51.9545,52.0621,51.9276,52.0442,14800.0
2016-02-26 10:20:00,58.0,58.01,57.87,58.0,17246.0,52.0352,52.0442,51.9186,52.0352,17246.0
2016-02-26 10:30:00,58.0,58.02,57.94,57.99,22521.0,52.0352,52.0532,51.9814,52.0263,22521.0
2016-02-26 10:40:00,57.97,58.02,57.93,57.94,18032.0,52.0083,52.0532,51.9724,51.9814,18032.0
2016-02-26 10:50:00,57.94,58.02,57.94,58.0,22365.0,51.9814,52.0532,51.9814,52.0352,22365.0
2016-02-26 11:00:00,57.99,58.02,57.98,58.0,38323.0,52.0263,52.0532,52.0173,52.0352,38323.0
2016-02-26 11:10:00,57.99,58.14,57.98,58.07,28206.0,52.0263,52.1608,52.0173,52.098,28206.0
2016-02-26 11:20:00,58.08,58.12,57.84,57.86,22856.0,52.107,52.1429,51.8917,51.9096,22856.0
2016-02-26 11:30:00,57.87,57.9,57.77,57.83,18273.0,51.9186,51.9455,51.8289,51.8827,18273.0
2016-02-26 11:40:00,57.84,57.97,57.8,57.96,10819.0,51.8917,52.0083,51.8558,51.9993,10819.0
2016-02-26 11:50:00,57.96,58.0,57.89,57.89,9243.0,51.9993,52.0352,51.9365,51.9365,9243.0
2016-02-26 12:00:00,57.91,57.91,57.81,57.89,5600.0,51.9545,51.9545,51.8648,51.9365,5600.0
2016-02-26 12:10:00,57.89,57.98,57.86,57.9,8200.0,51.9365,52.0173,51.9096,51.9455,8200.0
2016-02-26 12:20:00,57.92,57.98,57.9,57.96,9770.0,51.9635,52.0173,51.9455,51.9993,9770.0
2016-02-26 12:30:00,57.96,58.0,57.95,57.99,9356.0,51.9993,52.0352,51.9904,52.0263,9356.0
2016-02-26 12:40:00,57.98,57.99,57.9,57.93,18308.0,52.0173,52.0263,51.9455,51.9724,18308.0
2016-02-26 12:50:00,57.92,57.99,57.91,57.98,10870.0,51.9635,52.0263,51.9545,52.0173,10870.0
2016-02-26 13:00:00,57.99,58.0,57.97,57.98,20140.0,52.0263,52.0352,52.0083,52.0173,20140.0
2016-02-26 13:10:00,57.98,57.99,57.9,57.92,7700.0,52.0173,52.0263,51.9455,51.9635,7700.0
2016-02-26 13:20:00,57.91,57.98,57.9,57.96,10952.0,51.9545,52.0173,51.9455,51.9993,10952.0
2016-02-26 13:30:00,57.96,57.98,57.92,57.97,10540.0,51.9993,52.0173,51.9635,52.0083,10540.0
2016-02-26 13:40:00,57.96,57.97,57.77,57.83,9511.0,51.9993,52.0083,51.8289,51.8827,9511.0
2016-02-26 13:50:00,57.84,57.86,57.76,57.79,8864.0,51.8917,51.9096,51.8199,51.8468,8864.0
2016-02-26 14:00:00,57.79,57.85,57.73,57.73,14860.0,51.8468,51.9007,51.793,51.793,14860.0
2016-02-26 14:10:00,57.72,57.78,57.66,57.77,11412.0,51.784,51.8379,51.7302,51.8289,11412.0
2016-02-26 14:20:00,57.77,57.9,57.77,57.88,9595.0,51.8289,51.9455,51.8289,51.9276,9595.0
2016-02-26 14:30:00,57.87,57.89,57.74,57.74,13538.0,51.9186,51.9365,51.802,51.802,13538.0
2016-02-26 14:40:00,57.74,57.81,57.67,57.8,9068.0,51.802,51.8648,51.7392,51.8558,9068.0
2016-02-26 14:50:00,57.8,57.86,57.8,57.84,19337.0,51.8558,51.9096,51.8558,51.8917,19337.0
2016-02-26 15:00:00,57.84,57.86,57.83,57.84,19504.0,51.8917,51.9096,51.8827,51.8917,19504.0
2016-02-26 15:10:00,57.84,57.86,57.82,57.85,22496.0,51.8917,51.9096,51.8737,51.9007,22496.0
2016-02-26 15:20:00,57.85,57.91,57.8,57.82,28765.0,51.9007,51.9545,51.8558,51.8737,28765.0
2016-02-26 15:30:00,57.82,57.86,57.81,57.84,20781.0,51.8737,51.9096,51.8648,51.8917,20781.0
2016-02-26 15:40:00,57.84,57.85,57.79,57.84,46128.0,51.8917,51.9007,51.8468,51.8917,46128.0
2016-02-26 15:50:00,57.84,57.85,57.69,57.72,138467.0,51.8917,51.9007,51.7571,51.784,138467.0
2016-02-29 09:30:00,57.86,58.33,57.52,57.56,23191.0,51.9096,52.3313,51.6046,51.6405,23191.0
2016-02-29 09:40:00,57.59,57.59,57.05,57.3,25368.0,51.6674,51.6674,51.1829,51.4072,25368.0
2016-02-29 09:50:00,57.33,57.35,57.21,57.28,7279.0,51.4341,51.4521,51.3265,51.3893,7279.0
2016-02-29 10:00:00,57.25,57.44,57.16,57.42,28384.0,51.3624,51.5328,51.2816,51.5149,28384.0
2016-02-29 10:10:00,57.41,57.42,57.25,57.25,9987.0,51.5059,51.5149,51.3624,51.3624,9987.0
2016-02-29 10:20:00,57.23,57.38,57.08,57.09,7749.0,51.3444,51.479,51.2098,51.2188,7749.0
2016-02-29 10:30:00,57.14,57.23,57.05,57.05,10600.0,51.2637,51.3444,51.1829,51.1829,10600.0
2016-02-29 10:40:00,57.06,57.21,57.06,57.18,14681.0,51.1919,51.3265,51.1919,51.2996,14681.0
2016-02-29 10:50:00,57.17,57.2,57.04,57.04,15936.0,51.2906,51.3175,51.174,51.174,15936.0
2016-02-29 11:00:00,57.08,57.18,57.07,57.14,9400.0,51.2098,51.2996,51.2009,51.2637,9400.0
2016-02-29 11:10:00,57.16,57.17,57.09,57.13,6200.0,51.2816,51.2906,51.2188,51.2547,6200.0
2016-02-29 11:20:00,57.15,57.22,57.13,57.21,10895.0,51.2726,51.3355,51.2547,51.3265,10895.0
2016-02-29 11:30:00,57.23,57.42,57.19,57.39,8749.0,51.3444,51.5149,51.3085,51.488,8749.0
2016-02-29 11:40:00,57.4,57.4,57.31,57.34,6100.0,51.4969,51.4969,51.4162,51.4431,6100.0
2016-02-29 11:50:00,57.33,57.52,57.31,57.45,11029.0,51.4341,51.6046,51.4162,51.5418,11029.0
2016-02-29 12:00:00,57.47,57.49,57.35,57.35,6200.0,51.5597,51.5777,51.4521,51.4521,6200.0
2016-02-29 12:10:00,57.37,57.37,57.33,57.35,4200.0,51.47,51.47,51.4341,51.4521,4200.0
2016-02-29 12:20:00,57.33,57.34,57.24,57.26,6955.0,51.4341,51.4431,51.3534,51.3713,6955.0
2016-02-29 12:30:00,57.26,57.27,57.18,57.18,5808.0,51.3713,51.3803,51.2996,51.2996,5808.0
2016-02-29 12:40:00,57.18,57.29,57.18,57.29,6123.0,51.2996,51.3983,51.2996,51.3983,6123.0
2016-02-29 12:50:00,57.29,57.35,57.26,57.3,6800.0,51.3983,51.4521,51.3713,51.4072,6800.0
2016-02-29 13:00:00,57.3,57.38,57.3,57.32,23187.0,51.4072,51.479,51.4072,51.4252,23187.0
2016-02-29 13:10:00,57.31,57.4,57.27,57.36,6250.0,51.4162,51.4969,51.3803,51.4611,6250.0
2016-02-29 13:20:00,57.35,57.38,57.26,57.27,5846.0,51.4521,51.479,51.3713,51.3803,5846.0
2016-02-29 13:30:00,57.21,57.32,57.21,57.32,7800.0,51.3265,51.4252,51.3265,51.4252,7800.0
2016-02-29 13:40:00,57.33,57.33,57.25,57.28,4700.0,51.4341,51.4341,51.3624,51.3893,4700.0
2016-02-29 13:50:00,57.28,57.3,57.23,57.26,6225.0,51.3893,51.4072,51.3444,51.3713,6225.0
2016-02-29 14:00:00,57.26,57.27,57.13,57.17,8720.0,51.3713,51.3803,51.2547,51.2906,8720.0
2016-02-29 14:10:00,57.16,57.17,57.07,57.1,6151.0,51.2816,51.2906,51.2009,51.2278,6151.0
2016-02-29 14:20:00,57.07,57.08,57.01,57.08,6955.0,51.2009,51.2098,51.147,51.2098,6955.0
2016-02-29 14:30:00,57.09,57.12,57.05,57.1,8599.0,51.2188,51.2457,51.1829,51.2278,8599.0
2016-02-29 14:40:00,57.1,57.1,57.01,57.04,5427.0,51.2278,51.2278,51.147,51.174,5427.0
2016-02-29 14:50:00,57.03,57.05,56.95,57.05,16671.0,51.165,51.1829,51.0932,51.1829,16671.0
2016-02-29 15:00:00,57.05,57.06,56.94,56.96,15168.0,51.1829,51.1919,51.0842,51.1022,15168.0
2016-02-29 15:10:00,56.95,56.96,56.85,56.86,8528.0,51.0932,51.1022,51.0035,51.0125,8528.0
2016-02-29 15:20:00,56.86,56.95,56.85,56.93,13549.0,51.0125,51.0932,51.0035,51.0753,13549.0
2016-02-29 15:30:00,56.92,57.02,56.92,56.99,26382.0,51.0663,51.156,51.0663,51.1291,26382.0
2016-02-29 15:40:00,56.99,57.04,56.96,57.01,35479.0,51.1291,51.174,51.1022,51.147,35479.0
2016-02-29 15:50:00,57.01,57.02,56.91,56.91,86983.0,51.147,51.156,51.0573,51.0573,86983.0
2016-03-01 09:30:00,57.26,57.47,56.9,56.99,23563.0,51.3713,51.5597,51.0484,51.1291,23563.0
2016-03-01 09:40:00,56.97,57.25,56.93,57.12,15595.0,51.1112,51.3624,51.0753,51.2457,15595.0
2016-03-01 09:50:00,57.09,57.26,57.09,57.22,8800.0,51.2188,51.3713,51.2188,51.3355,8800.0
2016-03-01 10:00:00,57.23,57.31,57.12,57.12,7971.0,51.3444,51.4162,51.2457,51.2457,7971.0
2016-03-01 10:10:00,57.11,57.19,57.0,57.05,6900.0,51.2368,51.3085,51.1381,51.1829,6900.0
2016-03-01 10:20:00,57.03,57.29,57.02,57.29,13700.0,51.165,51.3983,51.156,51.3983,13700.0
2016-03-01 10:30:00,57.23,57.34,57.23,57.28,8943.0,51.3444,51.4431,51.3444,51.3893,8943.0
2016-03-01 10:40:00,57.26,57.33,57.2,57.21,15320.0,51.3713,51.4341,51.3175,51.3265,15320.0
2016-03-01 10:50:00,57.2,57.24,57.12,57.18,8567.0,51.3175,51.3534,51.2457,51.2996,8567.0
2016-03-01 11:00:00,57.18,57.3,57.16,57.3,12786.0,51.2996,51.4072,51.2816,51.4072,12786.0
2016-03-01 11:10:00,57.3,57.48,57.28,57.48,7961.0,51.4072,51.5687,51.3893,51.5687,7961.0
2016-03-01 11:20:00,57.46,57.58,57.39,57.54,11463.0,51.5508,51.6584,51.488,51.6225,11463.0
2016-03-01 11:30:00,57.53,57.55,57.15,57.16,31244.0,51.6136,51.6315,51.2726,51.2816,31244.0
2016-03-01 11:40:00,57.14,57.24,57.07,57.21,47973.0,51.2637,51.3534,51.2009,51.3265,47973.0
2016-03-01 11:50:00,57.2,57.22,57.09,57.13,9703.0,51.3175,51.3355,51.2188,51.2547,9703.0
2016-03-01 12:00:00,57.08,57.21,57.08,57.18,9900.0,51.2098,51.3265,51.2098,51.2996,9900.0
2016-03-01 12:10:00,57.16,57.18,57.13,57.15,6452.0,51.2816,51.2996,51.2547,51.2726,6452.0
2016-03-01 12:20:00,57.15,57.15,57.09,57.1,9937.0,51.2726,51.2726,51.2188,51.2278,9937.0
2016-03-01 12:30:00,57.1,57.16,57.1,57.14,25375.0,51.2278,51.2816,51.2278,51.2637,25375.0
2016-03-01 12:40:00,57.12,57.25,57.11,57.22,4000.0,51.2457,51.3624,51.2368,51.3355,4000.0
2016-03-01 12:50:00,57.2,57.33,57.17,57.33,7660.0,51.3175,51.4341,51.2906,51.4341,7660.0
2016-03-01 13:00:00,57.33,57.48,57.29,57.45,9728.0,51.4341,51.5687,51.3983,51.5418,9728.0
2016-03-01 13:10:00,57.45,57.46,57.38,57.39,12077.0,51.5418,51.5508,51.479,51.488,12077.0
2016-03-01 13:20:00,57.38,57.42,57.36,57.39,9244.0,51.479,51.5149,51.4611,51.488,9244.0
2016-03-01 13:30:00,57.37,57.42,57.37,57.39,11188.0,51.47,51.5149,51.47,51.488,11188.0
2016-03-01 13:40:00,57.39,57.43,57.34,57.34,10891.0,51.488,51.5239,51.4431,51.4431,10891.0
2016-03-01 13:50:00,57.35,57.37,57.25,57.28,5906.0,51.4521,51.47,51.3624,51.3893,5906.0
2016-03-01 14:00:00,57.25,57.26,57.21,57.24,4452.0,51.3624,51.3713,51.3265,51.3534,4452.0
2016-03-01 14:10:00,57.26,57.3,57.25,57.28,9848.0,51.3713,51.4072,51.3624,51.3893,9848.0
2016-03-01 14:20:00,57.26,57.31,57.24,57.29,5400.0,51.3713,51.4162,51.3534,51.3983,5400.0
2016-03-01 14:30:00,57.29,57.29,57.24,57.25,8662.0,51.3983,51.3983,51.3534,51.3624,8662.0
2016-03-01 14:40:00,57.26,57.28,57.24,57.25,7874.0,51.3713,51.3893,51.3534,51.3624,7874.0
2016-03-01 14:50:00,57.26,57.32,57.24,57.25,28910.0,51.3713,51.4252,51.3534,51.3624,28910.0
2016-03-01 15:00:00,57.25,57.4,57.24,57.35,45446.0,51.3624,51.4969,51.3534,51.4521,45446.0
2016-03-01 15:10:00,57.35,57.37,57.25,57.3,25010.0,51.4521,51.47,51.3624,51.4072,25010.0
2016-03-01 15:20:00,57.3,57.35,57.23,57.28,37243.0,51.4072,51.4521,51.3444,51.3893,37243.0
2016-03-01 15:30:00,57.28,57.32,57.22,57.22,27533.0,51.3893,51.4252,51.3355,51.3355,27533.0
2016-03-01 15:40:00,57.22,57.37,57.22,57.3,33849.0,51.3355,51.47,51.3355,51.4072,33849.0
2016-03-01 15:50:00,57.3,57.36,57.28,57.33,102500.0,51.4072,51.4611,51.3893,51.4341,102500.0
2016-03-02 09:30:00,57.0,57.24,56.82,56.96,20921.0,51.1381,51.3534,50.9766,51.1022,20921.0
2016-03-02 09:40:00,56.98,57.12,56.98,57.06,4200.0,51.1201,51.2457,51.1201,51.1919,4200.0
2016-03-02 09:50:00,57.04,57.1,56.91,57.1,11661.0,51.174,51.2278,51.0573,51.2278,11661.0
2016-03-02 10:00:00,57.11,57.18,57.05,57.15,50371.0,51.2368,51.2996,51.1829,51.2726,50371.0
2016-03-02 10:10:00,57.15,57.17,57.1,57.17,31050.0,51.2726,51.2906,51.2278,51.2906,31050.0
2016-03-02 10:20:00,57.17,57.23,57.16,57.2,4631.0,51.2906,51.3444,51.2816,51.3175,4631.0
2016-03-02 10:30:00,57.17,57.18,57.09,57.15,11421.0,51.2906,51.2996,51.2188,51.2726,11421.0
2016-03-02 10:40:00,57.16,57.22,57.12,57.19,9900.0,51.2816,51.3355,51.2457,51.3085,9900.0
2016-03-02 10:50:00,57.18,57.29,57.18,57.29,7242.0,51.2996,51.3983,51.2996,51.3983,7242.0
2016-03-02 11:00:00,57.32,57.36,57.18,57.18,25281.0,51.4252,51.4611,51.2996,51.2996,25281.0
2016-03-02 11:10:00,57.21,57.3,57.16,57.18,8300.0,51.3265,51.4072,51.2816,51.2996,8300.0
2016-03-02 11:20:00,57.18,57.2,57.14,57.16,19201.0,51.2996,51.3175,51.2637,51.2816,19201.0
2016-03-02 11:30:00,57.17,57.25,57.17,57.2,10673.0,51.2906,51.3624,51.2906,51.3175,10673.0
2016-03-02 11:40:00,57.21,57.24,57.18,57.22,11750.0,51.3265,51.3534,51.2996,51.3355,11750.0
2016-03-02 11:50:00,57.23,57.27,57.19,57.21,5561.0,51.3444,51.3803,51.3085,51.3265,5561.0
2016-03-02 12:00:00,57.19,57.21,57.17,57.2,5954.0,51.3085,51.3265,51.2906,51.3175,5954.0
2016-03-02 12:10:00,57.2,57.23,57.19,57.2,4630.0,51.3175,51.3444,51.3085,51.3175,4630.0
2016-03-02 12:20:00,57.2,57.25,57.19,57.2,5184.0,51.3175,51.3624,51.3085,51.3175,5184.0
2016-03-02 12:30:00,57.19,57.25,57.17,57.21,9217.0,51.3085,51.3624,51.2906,51.3265,9217.0
2016-03-02 12:40:00,57.21,57.23,57.18,57.2,6600.0,51.3265,51.3444,51.2996,51.3175,6600.0
2016-03-02 12:50:00,57.2,57.25,57.2,57.23,3300.0,51.3175,51.3624,51.3175,51.3444,3300.0
2016-03-02 13:00:00,57.24,57.27,57.22,57.27,2602.0,51.3534,51.3803,51.3355,51.3803,2602.0
2016-03-02 13:10:00,57.25,57.28,57.24,57.24,4400.0,51.3624,51.3893,51.3534,51.3534,4400.0
2016-03-02 13:20:00,57.25,57.33,57.24,57.32,9675.0,51.3624,51.4341,51.3534,51.4252,9675.0
2016-03-02 13:30:00,57.3,57.33,57.29,57.33,7985.0,51.4072,51.4341,51.3983,51.4341,7985.0
2016-03-02 13:40:00,57.32,57.33,57.24,57.27,31202.0,51.4252,51.4341,51.3534,51.3803,31202.0
2016-03-02 13:50:00,57.28,57.31,57.2,57.2,4496.0,51.3893,51.4162,51.3175,51.3175,4496.0
2016-03-02 14:00:00,57.19,57.24,57.15,57.17,3197.0,51.3085,51.3534,51.2726,51.2906,3197.0
2016-03-02 14:10:00,57.18,57.18,57.1,57.14,5803.0,51.2996,51.2996,51.2278,51.2637,5803.0
2016-03-02 14:20:00,57.14,57.27,57.14,57.26,4150.0,51.2637,51.3803,51.2637,51.3713,4150.0
2016-03-02 14:30:00,57.28,57.28,57.21,57.27,17301.0,51.3893,51.3893,51.3265,51.3803,17301.0
2016-03-02 14:40:00,57.27,57.3,57.24,57.24,10861.0,51.3803,51.4072,51.3534,51.3534,10861.0
2016-03-02 14:50:00,57.26,57.3,57.24,57.25,10110.0,51.3713,51.4072,51.3534,51.3624,10110.0
2016-03-02 15:00:00,57.25,57.26,57.17,57.17,6071.0,51.3624,51.3713,51.2906,51.2906,6071.0
2016-03-02 15:10:00,57.19,57.25,57.18,57.25,5960.0,51.3085,51.3624,51.2996,51.3624,5960.0
2016-03-02 15:20:00,57.25,57.29,57.21,57.23,9030.0,51.3624,51.3983,51.3265,51.3444,9030.0
2016-03-02 15:30:00,57.24,57.33,57.22,57.33,21749.0,51.3534,51.4341,51.3355,51.4341,21749.0
2016-03-02 15:40:00,57.34,57.35,57.19,57.2,40615.0,51.4431,51.4521,51.3085,51.3175,40615.0
2016-03-02 15:50:00,57.19,57.26,57.17,57.23,87497.0,51.3085,51.3713,51.2906,51.3444,87497.0
2016-03-03 09:30:00,57.51,58.03,57.34,57.38,25553.0,51.5956,52.0621,51.4431,51.479,25553.0
2016-03-03 09:40:00,57.33,57.45,57.16,57.43,11273.0,51.4341,51.5418,51.2816,51.5239,11273.0
2016-03-03 09:50:00,57.5,57.5,57.22,57.25,6200.0,51.5867,51.5867,51.3355,51.3624,6200.0
2016-03-03 10:00:00,57.26,57.4,57.25,57.27,19126.0,51.3713,51.4969,51.3624,51.3803,19126.0
2016-03-03 10:10:00,57.26,57.32,57.23,57.25,41111.0,51.3713,51.4252,51.3444,51.3624,41111.0
2016-03-03 10:20:00,57.24,57.37,57.21,57.34,8850.0,51.3534,51.47,51.3265,51.4431,8850.0
2016-03-03 10:30:00,57.32,57.34,57.13,57.23,17893.0,51.4252,51.4431,51.2547,51.3444,17893.0
2016-03-03 10:40:00,57.24,57.24,57.05,57.08,17619.0,51.3534,51.3534,51.1829,51.2098,17619.0
2016-03-03 10:50:00,57.09,57.2,57.09,57.16,6300.0,51.2188,51.3175,51.2188,51.2816,6300.0
2016-03-03 11:00:00,57.16,57.17,57.07,57.08,88983.0,51.2816,51.2906,51.2009,51.2098,88983.0
2016-03-03 11:10:00,57.09,57.11,57.0,57.06,18010.0,51.2188,51.2368,51.1381,51.1919,18010.0
2016-03-03 11:20:00,57.05,57.09,56.99,57.0,21894.0,51.1829,51.2188,51.1291,51.1381,21894.0
2016-03-03 11:30:00,57.0,57.05,56.99,57.02,10459.0,51.1381,51.1829,51.1291,51.156,10459.0
2016-03-03 11:40:00,57.01,57.18,57.0,57.17,4433.0,51.147,51.2996,51.1381,51.2906,4433.0
2016-03-03 11:50:00,57.22,57.29,57.16,57.29,6800.0,51.3355,51.3983,51.2816,51.3983,6800.0
2016-03-03 12:00:00,57.3,57.32,57.2,57.28,10109.0,51.4072,51.4252,51.3175,51.3893,10109.0
2016-03-03 12:10:00,57.31,57.31,57.09,57.12,13544.0,51.4162,51.4162,51.2188,51.2457,13544.0
2016-03-03 12:20:00,57.1,57.24,57.08,57.22,8127.0,51.2278,51.3534,51.2098,51.3355,8127.0
2016-03-03 12:30:00,57.21,57.28,57.17,57.25,20327.0,51.3265,51.3893,51.2906,51.3624,20327.0
2016-03-03 12:40:00,57.23,57.26,57.18,57.18,12215.0,51.3444,51.3713,51.2996,51.2996,12215.0
2016-03-03 12:50:00,57.19,57.22,57.19,57.22,22804.0,51.3085,51.3355,51.3085,51.3355,22804.0
2016-03-03 13:00:00,57.21,57.34,57.2,57.33,9075.0,51.3265,51.4431,51.3175,51.4341,9075.0
2016-03-03 13:10:00,57.32,57.38,57.2,57.24,30310.0,51.4252,51.479,51.3175,51.3534,30310.0
2016-03-03 13:20:00,57.27,57.32,57.16,57.21,9515.0,51.3803,51.4252,51.2816,51.3265,9515.0
2016-03-03 13:30:00,57.24,57.35,57.24,57.3,17616.0,51.3534,51.4521,51.3534,51.4072,17616.0
2016-03-03 13:40:00,57.31,57.46,57.28,57.44,11677.0,51.4162,51.5508,51.3893,51.5328,11677.0
2016-03-03 13:50:00,57.45,57.46,57.42,57.44,24415.0,51.5418,51.5508,51.5149,51.5328,24415.0
2016-03-03 14:00:00,57.43,57.44,57.31,57.34,20009.0,51.5239,51.5328,51.4162,51.4431,20009.0
2016-03-03 14:10:00,57.33,57.42,57.31,57.4,3904.0,51.4341,51.5149,51.4162,51.4969,3904.0
2016-03-03 14:20:00,57.4,57.43,57.38,57.42,5380.0,51.4969,51.5239,51.479,51.5149,5380.0
2016-03-03 14:30:00,57.41,57.44,57.38,57.42,4229.0,51.5059,51.5328,51.479,51.5149,4229.0
2016-03-03 14:40:00,57.42,57.43,57.33,57.4,7308.0,51.5149,51.5239,51.4341,51.4969,7308.0
2016-03-03 14:50:00,57.38,57.41,57.34,57.4,6549.0,51.479,51.5059,51.4431,51.4969,6549.0
2016-03-03 15:00:00,57.41,57.41,57.37,57.39,25600.0,51.5059,51.5059,51.47,51.488,25600.0
2016-03-03 15:10:00,57.39,57.42,57.37,57.42,23521.0,51.488,51.5149,51.47,51.5149,23521.0
2016-03-03 15:20:00,57.41,57.5,57.39,57.39,14480.0,51.5059,51.5867,51.488,51.488,14480.0
2016-03-03 15:30:00,57.43,57.48,57.4,57.4,21971.0,51.5239,51.5687,51.4969,51.4969,21971.0
2016-03-03 15:40:00,57.41,57.49,57.4,57.47,37810.0,51.5059,51.5777,51.4969,51.5597,37810.0
2016-03-03 15:50:00,57.46,57.51,57.39,57.45,110415.0,51.5508,51.5956,51.488,51.5418,110415.0
2016-03-04 09:30:00,57.6,58.03,57.45,57.7,40417.0,51.6764,52.0621,51.5418,51.7661,40417.0
2016-03-04 09:40:00,57.69,57.86,57.69,57.76,15053.0,51.7571,51.9096,51.7571,51.8199,15053.0
2016-03-04 09:50:00,57.75,57.84,57.66,57.84,25722.0,51.8109,51.8917,51.7302,51.8917,25722.0
2016-03-04 10:00:00,57.84,57.89,57.71,57.88,5810.0,51.8917,51.9365,51.7751,51.9276,5810.0
2016-03-04 10:10:00,57.89,57.95,57.74,57.83,16841.0,51.9365,51.9904,51.802,51.8827,16841.0
2016-03-04 10:20:00,57.84,57.92,57.75,57.89,22232.0,51.8917,51.9635,51.8109,51.9365,22232.0
2016-03-04 10:30:00,57.89,57.91,57.75,57.76,16047.0,51.9365,51.9545,51.8109,51.8199,16047.0
2016-03-04 10:40:00,57.76,57.83,57.67,57.74,12290.0,51.8199,51.8827,51.7392,51.802,12290.0
2016-03-04 10:50:00,57.74,57.84,57.74,57.82,10500.0,51.802,51.8917,51.802,51.8737,10500.0
2016-03-04 11:00:00,57.85,57.85,57.74,57.85,9109.0,51.9007,51.9007,51.802,51.9007,9109.0
2016-03-04 11:10:00,57.84,57.91,57.83,57.86,8300.0,51.8917,51.9545,51.8827,51.9096,8300.0
2016-03-04 11:20:00,57.87,57.88,57.8,57.8,15120.0,51.9186,51.9276,51.8558,51.8558,15120.0
2016-03-04 11:30:00,57.79,57.86,57.79,57.8,4105.0,51.8468,51.9096,51.8468,51.8558,4105.0
2016-03-04 11:40:00,57.77,57.82,57.68,57.7,16900.0,51.8289,51.8737,51.7481,51.7661,16900.0
2016-03-04 11:50:00,57.68,57.7,57.61,57.67,17516.0,51.7481,51.7661,51.6853,51.7392,17516.0
2016-03-04 12:00:00,57.68,57.79,57.68,57.79,5812.0,51.7481,51.8468,51.7481,51.8468,5812.0
2016-03-04 12:10:00,57.8,57.86,57.8,57.83,4100.0,51.8558,51.9096,51.8558,51.8827,4100.0
2016-03-04 12:20:00,57.81,57.86,57.77,57.86,4158.0,51.8648,51.9096,51.8289,51.9096,4158.0
2016-03-04 12:30:00,57.87,57.88,57.79,57.79,5750.0,51.9186,51.9276,51.8468,51.8468,5750.0
2016-03-04 12:40:00,57.79,57.86,57.77,57.85,7000.0,51.8468,51.9096,51.8289,51.9007,7000.0
2016-03-04 12:50:00,57.85,57.88,57.83,57.85,7630.0,51.9007,51.9276,51.8827,51.9007,7630.0
2016-03-04 13:00:00,57.85,57.89,57.81,57.86,9509.0,51.9007,51.9365,51.8648,51.9096,9509.0
2016-03-04 13:10:00,57.83,57.88,57.81,57.84,6864.0,51.8827,51.9276,51.8648,51.8917,6864.0
2016-03-04 13:20:00,57.86,57.9,57.8,57.81,12421.0,51.9096,51.9455,51.8558,51.8648,12421.0
2016-03-04 13:30:00,57.81,57.87,57.81,57.84,8149.0,51.8648,51.9186,51.8648,51.8917,8149.0
2016-03-04 13:40:00,57.85,57.87,57.8,57.83,8600.0,51.9007,51.9186,51.8558,51.8827,8600.0
2016-03-04 13:50:00,57.85,58.0,57.84,57.9,8161.0,51.9007,52.0352,51.8917,51.9455,8161.0
2016-03-04 14:00:00,57.92,57.93,57.81,57.89,16570.0,51.9635,51.9724,51.8648,51.9365,16570.0
2016-03-04 14:10:00,57.88,57.94,57.87,57.92,6187.0,51.9276,51.9814,51.9186,51.9635,6187.0
2016-03-04 14:20:00,57.91,57.97,57.89,57.9,9828.0,51.9545,52.0083,51.9365,51.9455,9828.0
2016-03-04 14:30:00,57.9,57.96,57.84,57.87,9431.0,51.9455,51.9993,51.8917,51.9186,9431.0
2016-03-04 14:40:00,57.88,57.9,57.84,57.89,7288.0,51.9276,51.9455,51.8917,51.9365,7288.0
2016-03-04 14:50:00,57.89,57.9,57.82,57.9,14353.0,51.9365,51.9455,51.8737,51.9455,14353.0
2016-03-04 15:00:00,57.9,57.91,57.83,57.86,11810.0,51.9455,51.9545,51.8827,51.9096,11810.0
2016-03-04 15:10:00,57.84,57.91,57.82,57.83,21363.0,51.8917,51.9545,51.8737,51.8827,21363.0
2016-03-04 15:20:00,57.83,57.96,57.83,57.88,21475.0,51.8827,51.9993,51.8827,51.9276,21475.0
2016-03-04 15:30:00,57.88,57.92,57.85,57.87,27167.0,51.9276,51.9635,51.9007,51.9186,27167.0
2016-03-04 15:40:00,57.86,57.88,57.81,57.83,25017.0,51.9096,51.9276,51.8648,51.8827,25017.0
2016-03-04 15:50:00,57.83,57.84,57.78,57.84,58274.0,51.8827,51.8917,51.8379,51.8917,58274.0
2016-03-07 09:30:00,57.75,57.82,57.5,57.58,17022.0,51.8109,51.8737,51.5867,51.6584,17022.0
2016-03-07 09:40:00,57.75,57.75,57.57,57.59,4720.0,51.8109,51.8109,51.6495,51.6674,4720.0
2016-03-07 09:50:00,57.6,57.62,57.52,57.6,104700.0,51.6764,51.6943,51.6046,51.6764,104700.0
2016-03-07 10:00:00,57.57,58.15,57.57,57.99,580392.0,51.6495,52.1698,51.6495,52.0263,580392.0
2016-03-07 10:10:00,58.0,58.04,57.97,58.0,24535.0,52.0352,52.0711,52.0083,52.0352,24535.0
2016-03-07 10:20:00,58.01,58.03,57.94,57.94,28732.0,52.0442,52.0621,51.9814,51.9814,28732.0
2016-03-07 10:30:00,57.96,58.01,57.95,57.95,15624.0,51.9993,52.0442,51.9904,51.9904,15624.0
2016-03-07 10:40:00,57.95,58.01,57.92,57.98,10340.0,51.9904,52.0442,51.9635,52.0173,10340.0
2016-03-07 10:50:00,57.99,58.01,57.97,57.97,16732.0,52.0263,52.0442,52.0083,52.0083,16732.0
2016-03-07 11:00:00,57.97,58.02,57.93,57.97,15980.0,52.0083,52.0532,51.9724,52.0083,15980.0
2016-03-07 11:10:00,57.99,58.11,57.99,57.99,23551.0,52.0263,52.1339,52.0263,52.0263,23551.0
2016-03-07 11:20:00,58.04,58.1,58.0,58.08,15250.0,52.0711,52.125,52.0352,52.107,15250.0
2016-03-07 11:30:00,58.07,58.07,57.98,57.99,37152.0,52.098,52.098,52.0173,52.0263,37152.0
2016-03-07 11:40:00,57.99,58.03,57.98,57.99,35342.0,52.0263,52.0621,52.0173,52.0263,35342.0
2016-03-07 11:50:00,57.99,58.06,57.99,58.04,14493.0,52.0263,52.0891,52.0263,52.0711,14493.0
2016-03-07 12:00:00,58.04,58.06,58.03,58.05,17089.0,52.0711,52.0891,52.0621,52.0801,17089.0
2016-03-07 12:10:00,58.04,58.06,58.03,58.05,30026.0,52.0711,52.0891,52.0621,52.0801,30026.0
2016-03-07 12:20:00,58.05,58.06,58.04,58.05,28170.0,52.0801,52.0891,52.0711,52.0801,28170.0
2016-03-07 12:30:00,58.05,58.06,58.01,58.05,14542.0,52.0801,52.0891,52.0442,52.0801,14542.0
2016-03-07 12:40:00,58.05,58.12,58.02,58.05,31262.0,52.0801,52.1429,52.0532,52.0801,31262.0
2016-03-07 12:50:00,58.05,58.06,58.03,58.04,26806.0,52.0801,52.0891,52.0621,52.0711,26806.0
2016-03-07 13:00:00,58.05,58.06,58.03,58.06,35542.0,52.0801,52.0891,52.0621,52.0891,35542.0
2016-03-07 13:10:00,58.06,58.36,58.06,58.2,25836.0,52.0891,52.3582,52.0891,52.2147,25836.0
2016-03-07 13:20:00,58.2,58.21,58.1,58.1,7864.0,52.2147,52.2236,52.125,52.125,7864.0
2016-03-07 13:30:00,58.1,58.1,58.06,58.09,6553.0,52.125,52.125,52.0891,52.116,6553.0
2016-03-07 13:40:00,58.1,58.11,58.09,58.1,15471.0,52.125,52.1339,52.116,52.125,15471.0
2016-03-07 13:50:00,58.1,58.21,58.09,58.14,26945.0,52.125,52.2236,52.116,52.1608,26945.0
2016-03-07 14:00:00,58.14,58.15,58.07,58.08,7487.0,52.1608,52.1698,52.098,52.107,7487.0
2016-03-07 14:10:00,58.09,58.11,58.04,58.06,10708.0,52.116,52.1339,52.0711,52.0891,10708.0
2016-03-07 14:20:00,58.06,58.1,58.06,58.08,6764.0,52.0891,52.125,52.0891,52.107,6764.0
2016-03-07 14:30:00,58.08,58.1,58.0,58.0,53853.0,52.107,52.125,52.0352,52.0352,53853.0
2016-03-07 14:40:00,57.99,58.01,57.96,57.98,11529.0,52.0263,52.0442,51.9993,52.0173,11529.0
2016-03-07 14:50:00,57.97,58.0,57.95,57.97,4100.0,52.0083,52.0352,51.9904,52.0083,4100.0
2016-03-07 15:00:00,57.98,58.01,57.95,58.0,10995.0,52.0173,52.0442,51.9904,52.0352,10995.0
2016-03-07 15:10:00,58.0,58.13,57.96,58.09,48882.0,52.0352,52.1519,51.9993,52.116,48882.0
2016-03-07 15:20:00,58.09,58.1,58.02,58.03,17527.0,52.116,52.125,52.0532,52.0621,17527.0
2016-03-07 15:30:00,58.03,58.03,57.99,58.0,61555.0,52.0621,52.0621,52.0263,52.0352,61555.0
2016-03-07 15:40:00,58.0,58.16,58.0,58.1,42104.0,52.0352,52.1788,52.0352,52.125,42104.0
2016-03-07 15:50:00,58.1,58.2,58.09,58.1,207416.0,52.125,52.2147,52.116,52.125,207416.0
2016-03-08 09:30:00,57.79,58.08,57.68,58.08,16420.0,51.8468,52.107,51.7481,52.107,16420.0
2016-03-08 09:40:00,58.07,58.14,57.84,57.93,19706.0,52.098,52.1608,51.8917,51.9724,19706.0
2016-03-08 09:50:00,57.86,58.02,57.84,58.0,8227.0,51.9096,52.0532,51.8917,52.0352,8227.0
2016-03-08 10:00:00,57.99,58.01,57.89,57.95,32722.0,52.0263,52.0442,51.9365,51.9904,32722.0
2016-03-08 10:10:00,57.97,58.07,57.95,57.99,28927.0,52.0083,52.098,51.9904,52.0263,28927.0
2016-03-08 10:20:00,58.0,58.01,57.7,57.7,50569.0,52.0352,52.0442,51.7661,51.7661,50569.0
2016-03-08 10:30:00,57.7,57.76,57.69,57.73,28997.0,51.7661,51.8199,51.7571,51.793,28997.0
2016-03-08 10:40:00,57.69,57.85,57.69,57.79,15981.0,51.7571,51.9007,51.7571,51.8468,15981.0
2016-03-08 10:50:00,57.76,57.91,57.75,57.91,11729.0,51.8199,51.9545,51.8109,51.9545,11729.0
2016-03-08 11:00:00,57.94,58.01,57.93,57.98,21897.0,51.9814,52.0442,51.9724,52.0173,21897.0
2016-03-08 11:10:00,57.99,58.0,57.94,57.95,13891.0,52.0263,52.0352,51.9814,51.9904,13891.0
2016-03-08 11:20:00,57.95,58.0,57.88,58.0,9344.0,51.9904,52.0352,51.9276,52.0352,9344.0
2016-03-08 11:30:00,57.99,58.15,57.98,58.1,35067.0,52.0263,52.1698,52.0173,52.125,35067.0
2016-03-08 11:40:00,58.1,58.11,58.06,58.08,17851.0,52.125,52.1339,52.0891,52.107,17851.0
2016-03-08 11:50:00,58.09,58.12,57.97,57.99,32710.0,52.116,52.1429,52.0083,52.0263,32710.0
2016-03-08 12:00:00,57.97,57.97,57.85,57.87,10459.0,52.0083,52.0083,51.9007,51.9186,10459.0
2016-03-08 12:10:00,57.88,57.97,57.87,57.97,11382.0,51.9276,52.0083,51.9186,52.0083,11382.0
2016-03-08 12:20:00,57.96,58.01,57.95,57.99,37016.0,51.9993,52.0442,51.9904,52.0263,37016.0
2016-03-08 12:30:00,57.98,58.0,57.95,57.97,19485.0,52.0173,52.0352,51.9904,52.0083,19485.0
2016-03-08 12:40:00,57.97,58.1,57.97,58.09,101511.0,52.0083,52.125,52.0083,52.116,101511.0
2016-03-08 12:50:00,58.08,58.11,58.06,58.1,23748.0,52.107,52.1339,52.0891,52.125,23748.0
2016-03-08 13:00:00,58.11,58.19,58.09,58.14,45384.0,52.1339,52.2057,52.116,52.1608,45384.0
2016-03-08 13:10:00,58.14,58.16,58.12,58.13,16943.0,52.1608,52.1788,52.1429,52.1519,16943.0
2016-03-08 13:20:00,58.12,58.16,58.12,58.15,9986.0,52.1429,52.1788,52.1429,52.1698,9986.0
2016-03-08 13:30:00,58.15,58.15,58.03,58.04,21416.0,52.1698,52.1698,52.0621,52.0711,21416.0
2016-03-08 13:40:00,58.02,58.02,57.91,57.92,11601.0,52.0532,52.0532,51.9545,51.9635,11601.0
2016-03-08 13:50:00,57.89,57.91,57.87,57.9,6165.0,51.9365,51.9545,51.9186,51.9455,6165.0
2016-03-08 14:00:00,57.89,57.99,57.87,57.97,8817.0,51.9365,52.0263,51.9186,52.0083,8817.0
2016-03-08 14:10:00,57.98,58.01,57.96,57.97,13765.0,52.0173,52.0442,51.9993,52.0083,13765.0
2016-03-08 14:20:00,57.98,57.99,57.91,57.94,8103.0,52.0173,52.0263,51.9545,51.9814,8103.0
2016-03-08 14:30:00,57.94,57.99,57.89,57.91,6377.0,51.9814,52.0263,51.9365,51.9545,6377.0
2016-03-08 14:40:00,57.91,57.95,57.89,57.93,6661.0,51.9545,51.9904,51.9365,51.9724,6661.0
2016-03-08 14:50:00,57.92,57.96,57.88,57.96,7798.0,51.9635,51.9993,51.9276,51.9993,7798.0
2016-03-08 15:00:00,57.95,57.96,57.89,57.91,11796.0,51.9904,51.9993,51.9365,51.9545,11796.0
2016-03-08 15:10:00,57.9,57.96,57.88,57.89,13866.0,51.9455,51.9993,51.9276,51.9365,13866.0
2016-03-08 15:20:00,57.89,57.97,57.88,57.92,11721.0,51.9365,52.0083,51.9276,51.9635,11721.0
2016-03-08 15:30:00,57.92,57.98,57.9,57.96,14638.0,51.9635,52.0173,51.9455,51.9993,14638.0
2016-03-08 15:40:00,57.95,58.0,57.93,58.0,21268.0,51.9904,52.0352,51.9724,52.0352,21268.0
2016-03-08 15:50:00,57.98,57.99,57.89,57.95,56373.0,52.0173,52.0263,51.9365,51.9904,56373.0
2016-03-09 09:30:00,58.08,58.08,57.98,58.0,15896.0,52.107,52.107,52.0173,52.0352,15896.0
2016-03-09 09:40:00,58.01,58.09,57.97,58.0,11835.0,52.0442,52.116,52.0083,52.0352,11835.0
2016-03-09 09:50:00,57.99,58.02,57.91,57.99,25278.0,52.0263,52.0532,51.9545,52.0263,25278.0
2016-03-09 10:00:00,57.99,58.09,57.94,57.95,30467.0,52.0263,52.116,51.9814,51.9904,30467.0
2016-03-09 10:10:00,57.92,58.02,57.92,58.0,25666.0,51.9635,52.0532,51.9635,52.0352,25666.0
2016-03-09 10:20:00,58.0,58.08,57.99,58.01,24158.0,52.0352,52.107,52.0263,52.0442,24158.0
2016-03-09 10:30:00,58.01,58.02,57.94,57.97,37168.0,52.0442,52.0532,51.9814,52.0083,37168.0
2016-03-09 10:40:00,57.98,57.99,57.96,57.97,5432.0,52.0173,52.0263,51.9993,52.0083,5432.0
2016-03-09 10:50:00,57.97,58.0,57.9,57.97,14863.0,52.0083,52.0352,51.9455,52.0083,14863.0
2016-03-09 11:00:00,57.99,58.01,57.96,57.99,13102.0,52.0263,52.0442,51.9993,52.0263,13102.0
2016-03-09 11:10:00,58.0,58.0,57.93,57.99,13596.0,52.0352,52.0352,51.9724,52.0263,13596.0
2016-03-09 11:20:00,57.99,58.01,57.96,57.96,16509.0,52.0263,52.0442,51.9993,51.9993,16509.0
2016-03-09 11:30:00,57.97,57.99,57.94,57.96,6711.0,52.0083,52.0263,51.9814,51.9993,6711.0
2016-03-09 11:40:00,57.97,58.01,57.96,57.99,10706.0,52.0083,52.0442,51.9993,52.0263,10706.0
2016-03-09 11:50:00,58.0,58.1,57.97,57.99,31034.0,52.0352,52.125,52.0083,52.0263,31034.0
2016-03-09 12:00:00,58.0,58.01,57.97,58.01,16597.0,52.0352,52.0442,52.0083,52.0442,16597.0
2016-03-09 12:10:00,58.0,58.01,57.98,58.0,10510.0,52.0352,52.0442,52.0173,52.0352,10510.0
2016-03-09 12:20:00,58.0,58.01,57.99,58.0,11455.0,52.0352,52.0442,52.0263,52.0352,11455.0
2016-03-09 12:30:00,58.0,58.01,57.98,58.0,7296.0,52.0352,52.0442,52.0173,52.0352,7296.0
2016-03-09 12:40:00,58.0,58.0,57.94,57.96,8659.0,52.0352,52.0352,51.9814,51.9993,8659.0
2016-03-09 12:50:00,57.95,57.99,57.94,57.98,4027.0,51.9904,52.0263,51.9814,52.0173,4027.0
2016-03-09 13:00:00,57.98,58.05,57.98,58.03,13995.0,52.0173,52.0801,52.0173,52.0621,13995.0
2016-03-09 13:10:00,58.05,58.1,58.03,58.05,13212.0,52.0801,52.125,52.0621,52.0801,13212.0
2016-03-09 13:20:00,58.05,58.06,58.01,58.02,7828.0,52.0801,52.0891,52.0442,52.0532,7828.0
2016-03-09 13:30:00,58.04,58.05,57.98,58.0,18020.0,52.0711,52.0801,52.0173,52.0352,18020.0
2016-03-09 13:40:00,57.99,58.02,57.96,58.0,15908.0,52.0263,52.0532,51.9993,52.0352,15908.0
2016-03-09 13:50:00,58.01,58.01,57.96,58.01,8704.0,52.0442,52.0442,51.9993,52.0442,8704.0
2016-03-09 14:00:00,58.0,58.07,57.97,58.07,15811.0,52.0352,52.098,52.0083,52.098,15811.0
2016-03-09 14:10:00,58.07,58.1,58.0,58.04,8584.0,52.098,52.125,52.0352,52.0711,8584.0
2016-03-09 14:20:00,58.03,58.03,57.97,57.99,6663.0,52.0621,52.0621,52.0083,52.0263,6663.0
2016-03-09 14:30:00,57.98,57.99,57.95,57.97,5892.0,52.0173,52.0263,51.9904,52.0083,5892.0
2016-03-09 14:40:00,57.98,58.01,57.98,57.99,7033.0,52.0173,52.0442,52.0173,52.0263,7033.0
2016-03-09 14:50:00,57.99,58.01,57.97,58.0,14419.0,52.0263,52.0442,52.0083,52.0352,14419.0
2016-03-09 15:00:00,57.99,58.02,57.96,57.96,15477.0,52.0263,52.0532,51.9993,51.9993,15477.0
2016-03-09 15:10:00,57.97,57.99,57.95,57.96,5706.0,52.0083,52.0263,51.9904,51.9993,5706.0
2016-03-09 15:20:00,57.96,58.01,57.93,57.99,18709.0,51.9993,52.0442,51.9724,52.0263,18709.0
2016-03-09 15:30:00,57.99,58.01,57.98,58.0,18846.0,52.0263,52.0442,52.0173,52.0352,18846.0
2016-03-09 15:40:00,58.0,58.02,57.92,58.0,25836.0,52.0352,52.0532,51.9635,52.0352,25836.0
2016-03-09 15:50:00,58.0,58.0,57.95,58.0,67737.0,52.0352,52.0352,51.9904,52.0352,67737.0
2016-03-10 09:30:00,58.13,58.18,57.92,58.15,36592.0,52.1519,52.1967,51.9635,52.1698,36592.0
2016-03-10 09:40:00,58.13,58.16,58.03,58.14,19830.0,52.1519,52.1788,52.0621,52.1608,19830.0
2016-03-10 09:50:00,58.13,58.17,58.09,58.13,71399.0,52.1519,52.1878,52.116,52.1519,71399.0
2016-03-10 10:00:00,58.13,58.36,58.12,58.25,125845.0,52.1519,52.3582,52.1429,52.2595,125845.0
2016-03-10 10:10:00,58.26,58.27,58.18,58.25,31226.0,52.2685,52.2775,52.1967,52.2595,31226.0
2016-03-10 10:20:00,58.25,58.5,58.22,58.5,41173.0,52.2595,52.4838,52.2326,52.4838,41173.0
2016-03-10 10:30:00,58.47,58.49,58.38,58.44,30395.0,52.4569,52.4748,52.3762,52.43,30395.0
2016-03-10 10:40:00,58.46,58.6,58.44,58.59,75764.0,52.4479,52.5735,52.43,52.5646,75764.0
2016-03-10 10:50:00,58.59,58.73,58.58,58.61,7100.0,52.5646,52.6902,52.5556,52.5825,7100.0
2016-03-10 11:00:00,58.62,58.87,58.6,58.87,11439.0,52.5915,52.8158,52.5735,52.8158,11439.0
2016-03-10 11:10:00,58.86,58.89,58.75,58.75,22039.0,52.8068,52.8337,52.7081,52.7081,22039.0
2016-03-10 11:20:00,58.73,58.79,58.7,58.74,46699.0,52.6902,52.744,52.6632,52.6991,46699.0
2016-03-10 11:30:00,58.74,58.76,58.63,58.74,36564.0,52.6991,52.7171,52.6004,52.6991,36564.0
2016-03-10 11:40:00,58.75,58.88,58.74,58.8,41043.0,52.7081,52.8247,52.6991,52.753,41043.0
2016-03-10 11:50:00,58.81,58.9,58.77,58.85,56135.0,52.7619,52.8427,52.726,52.7978,56135.0
2016-03-10 12:00:00,58.85,59.01,58.84,58.93,65386.0,52.7978,52.9414,52.7888,52.8696,65386.0
2016-03-10 12:10:00,58.95,58.95,58.85,58.9,36557.0,52.8875,52.8875,52.7978,52.8427,36557.0
2016-03-10 12:20:00,58.9,58.9,58.8,58.84,11838.0,52.8427,52.8427,52.753,52.7888,11838.0
2016-03-10 12:30:00,58.85,58.87,58.71,58.72,9485.0,52.7978,52.8158,52.6722,52.6812,9485.0
2016-03-10 12:40:00,58.7,58.79,58.69,58.77,22369.0,52.6632,52.744,52.6543,52.726,22369.0
2016-03-10 12:50:00,58.78,58.86,58.75,58.85,9377.0,52.735,52.8068,52.7081,52.7978,9377.0
2016-03-10 13:00:00,58.84,58.88,58.83,58.84,12300.0,52.7888,52.8247,52.7799,52.7888,12300.0
2016-03-10 13:10:00,58.83,58.88,58.81,58.86,12449.0,52.7799,52.8247,52.7619,52.8068,12449.0
2016-03-10 13:20:00,58.87,59.05,58.86,59.01,30211.0,52.8158,52.9773,52.8068,52.9414,30211.0
2016-03-10 13:30:00,58.97,59.0,58.89,58.89,9850.0,52.9055,52.9324,52.8337,52.8337,9850.0
2016-03-10 13:40:00,58.89,58.89,58.7,58.73,23854.0,52.8337,52.8337,52.6632,52.6902,23854.0
2016-03-10 13:50:00,58.75,58.84,58.75,58.82,13581.0,52.7081,52.7888,52.7081,52.7709,13581.0
2016-03-10 14:00:00,58.82,58.86,58.74,58.75,33004.0,52.7709,52.8068,52.6991,52.7081,33004.0
2016-03-10 14:10:00,58.75,58.81,58.75,58.8,17562.0,52.7081,52.7619,52.7081,52.753,17562.0
2016-03-10 14:20:00,58.8,58.81,58.76,58.8,24975.0,52.753,52.7619,52.7171,52.753,24975.0
2016-03-10 14:30:00,58.8,58.81,58.75,58.8,26022.0,52.753,52.7619,52.7081,52.753,26022.0
2016-03-10 14:40:00,58.81,58.87,58.77,58.8,69048.0,52.7619,52.8158,52.726,52.753,69048.0
2016-03-10 14:50:00,58.8,58.82,58.77,58.79,42263.0,52.753,52.7709,52.726,52.744,42263.0
2016-03-10 15:00:00,58.79,58.81,58.71,58.8,26157.0,52.744,52.7619,52.6722,52.753,26157.0
2016-03-10 15:10:00,58.79,58.86,58.77,58.8,52232.0,52.744,52.8068,52.726,52.753,52232.0
2016-03-10 15:20:00,58.8,58.89,58.75,58.87,132619.0,52.753,52.8337,52.7081,52.8158,132619.0
2016-03-10 15:30:00,58.88,58.88,58.77,58.78,92780.0,52.8247,52.8247,52.726,52.735,92780.0
2016-03-10 15:40:00,58.79,58.83,58.75,58.75,43340.0,52.744,52.7799,52.7081,52.7081,43340.0
2016-03-10 15:50:00,58.75,58.81,58.73,58.8,114445.0,52.7081,52.7619,52.6902,52.753,114445.0
2016-03-11 09:30:00,59.27,59.52,59.23,59.4,14407.0,53.1746,53.3989,53.1387,53.2913,14407.0
2016-03-11 09:40:00,59.41,59.43,59.34,59.4,23882.0,53.3002,53.3182,53.2374,53.2913,23882.0
2016-03-11 09:50:00,59.4,59.54,59.37,59.48,75320.0,53.2913,53.4169,53.2643,53.363,75320.0
2016-03-11 10:00:00,59.51,59.65,59.41,59.46,26313.0,53.3899,53.5155,53.3002,53.3451,26313.0
2016-03-11 10:10:00,59.47,59.64,59.47,59.64,28568.0,53.3541,53.5066,53.3541,53.5066,28568.0
2016-03-11 10:20:00,59.61,59.64,59.52,59.52,37747.0,53.4797,53.5066,53.3989,53.3989,37747.0
2016-03-11 10:30:00,59.53,59.7,59.53,59.7,44891.0,53.4079,53.5604,53.4079,53.5604,44891.0
2016-03-11 10:40:00,59.68,59.73,59.68,59.7,34210.0,53.5425,53.5873,53.5425,53.5604,34210.0
2016-03-11 10:50:00,59.69,59.72,59.66,59.7,49047.0,53.5514,53.5783,53.5245,53.5604,49047.0
2016-03-11 11:00:00,59.7,59.76,59.67,59.75,24871.0,53.5604,53.6142,53.5335,53.6053,24871.0
2016-03-11 11:10:00,59.76,60.06,59.76,59.97,113571.0,53.6142,53.8834,53.6142,53.8026,113571.0
2016-03-11 11:20:00,59.97,60.01,59.87,59.9,40290.0,53.8026,53.8385,53.7129,53.7398,40290.0
2016-03-11 11:30:00,59.89,59.91,59.82,59.83,33130.0,53.7309,53.7488,53.6681,53.677,33130.0
2016-03-11 11:40:00,59.83,59.91,59.83,59.88,12049.0,53.677,53.7488,53.677,53.7219,12049.0
2016-03-11 11:50:00,59.89,60.0,59.89,59.97,23304.0,53.7309,53.8296,53.7309,53.8026,23304.0
2016-03-11 12:00:00,59.99,60.04,59.9,59.98,8824.0,53.8206,53.8654,53.7398,53.8116,8824.0
2016-03-11 12:10:00,59.99,60.07,59.97,60.07,32505.0,53.8206,53.8924,53.8026,53.8924,32505.0
2016-03-11 12:20:00,60.07,60.09,59.98,60.01,11191.0,53.8924,53.9103,53.8116,53.8385,11191.0
2016-03-11 12:30:00,60.0,60.01,59.95,59.95,7491.0,53.8296,53.8385,53.7847,53.7847,7491.0
2016-03-11 12:40:00,59.95,59.99,59.95,59.98,5638.0,53.7847,53.8206,53.7847,53.8116,5638.0
2016-03-11 12:50:00,59.98,60.01,59.96,59.98,8058.0,53.8116,53.8385,53.7937,53.8116,8058.0
2016-03-11 13:00:00,59.98,59.99,59.96,59.97,5140.0,53.8116,53.8206,53.7937,53.8026,5140.0
2016-03-11 13:10:00,59.98,60.0,59.97,59.99,6576.0,53.8116,53.8296,53.8026,53.8206,6576.0
2016-03-11 13:20:00,60.0,60.06,59.99,60.05,12781.0,53.8296,53.8834,53.8206,53.8744,12781.0
2016-03-11 13:30:00,60.05,60.09,60.03,60.03,35228.0,53.8744,53.9103,53.8565,53.8565,35228.0
2016-03-11 13:40:00,60.05,60.06,60.03,60.05,12554.0,53.8744,53.8834,53.8565,53.8744,12554.0
2016-03-11 13:50:00,60.05,60.16,59.99,60.16,27385.0,53.8744,53.9731,53.8206,53.9731,27385.0
2016-03-11 14:00:00,60.16,60.34,60.16,60.32,35303.0,53.9731,54.1346,53.9731,54.1166,35303.0
2016-03-11 14:10:00,60.32,60.4,60.31,60.39,16558.0,54.1166,54.1884,54.1077,54.1794,16558.0
2016-03-11 14:20:00,60.39,60.47,60.33,60.43,31147.0,54.1794,54.2512,54.1256,54.2153,31147.0
2016-03-11 14:30:00,60.41,60.49,60.41,60.47,21885.0,54.1974,54.2692,54.1974,54.2512,21885.0
2016-03-11 14:40:00,60.47,60.49,60.4,60.44,25561.0,54.2512,54.2692,54.1884,54.2243,25561.0
2016-03-11 14:50:00,60.45,60.46,60.32,60.43,12120.0,54.2333,54.2422,54.1166,54.2153,12120.0
2016-03-11 15:00:00,60.41,60.43,60.36,60.43,16257.0,54.1974,54.2153,54.1525,54.2153,16257.0
2016-03-11 15:10:00,60.43,60.43,60.34,60.36,20664.0,54.2153,54.2153,54.1346,54.1525,20664.0
2016-03-11 15:20:00,60.36,60.38,60.34,60.36,18575.0,54.1525,54.1705,54.1346,54.1525,18575.0
2016-03-11 15:30:00,60.36,60.36,60.29,60.31,22982.0,54.1525,54.1525,54.0897,54.1077,22982.0
2016-03-11 15:40:00,60.31,60.39,60.28,60.38,30006.0,54.1077,54.1794,54.0808,54.1705,30006.0
2016-03-11 15:50:00,60.38,60.39,60.32,60.36,84369.0,54.1705,54.1794,54.1166,54.1525,84369.0
2016-03-14 09:30:00,59.9,59.9,59.57,59.81,56451.0,53.7398,53.7398,53.4438,53.6591,56451.0
2016-03-14 09:40:00,59.81,59.86,59.46,59.47,9946.0,53.6591,53.704,53.3451,53.3541,9946.0
2016-03-14 09:50:00,59.5,59.53,59.14,59.24,23958.0,53.381,53.4079,53.058,53.1477,23958.0
2016-03-14 10:00:00,59.21,59.3,59.18,59.3,6420.0,53.1208,53.2015,53.0939,53.2015,6420.0
2016-03-14 10:10:00,59.33,59.35,59.1,59.14,9608.0,53.2285,53.2464,53.0221,53.058,9608.0
2016-03-14 10:20:00,59.16,59.17,58.99,59.04,8382.0,53.0759,53.0849,52.9234,52.9683,8382.0
2016-03-14 10:30:00,59.01,59.07,58.99,59.0,5780.0,52.9414,52.9952,52.9234,52.9324,5780.0
2016-03-14 10:40:00,58.99,59.08,58.94,59.0,12799.0,52.9234,53.0042,52.8786,52.9324,12799.0
2016-03-14 10:50:00,59.0,59.01,58.94,58.98,4850.0,52.9324,52.9414,52.8786,52.9145,4850.0
2016-03-14 11:00:00,58.99,59.2,58.96,59.19,13767.0,52.9234,53.1118,52.8965,53.1029,13767.0
2016-03-14 11:10:00,59.2,59.24,59.18,59.23,5680.0,53.1118,53.1477,53.0939,53.1387,5680.0
2016-03-14 11:20:00,59.22,59.25,59.18,59.18,5220.0,53.1298,53.1567,53.0939,53.0939,5220.0
2016-03-14 11:30:00,59.21,59.25,59.16,59.22,9180.0,53.1208,53.1567,53.0759,53.1298,9180.0
2016-03-14 11:40:00,59.22,59.22,58.99,59.02,6201.0,53.1298,53.1298,52.9234,52.9503,6201.0
2016-03-14 11:50:00,59.02,59.15,59.01,59.12,6049.0,52.9503,53.067,52.9414,53.0401,6049.0
2016-03-14 12:00:00,59.12,59.18,59.09,59.13,11924.0,53.0401,53.0939,53.0131,53.049,11924.0
2016-03-14 12:10:00,59.15,59.24,59.14,59.24,9861.0,53.067,53.1477,53.058,53.1477,9861.0
2016-03-14 12:20:00,59.23,59.25,59.14,59.14,9319.0,53.1387,53.1567,53.058,53.058,9319.0
2016-03-14 12:30:00,59.13,59.22,59.12,59.19,32936.0,53.049,53.1298,53.0401,53.1029,32936.0
2016-03-14 12:40:00,59.18,59.19,59.15,59.15,8550.0,53.0939,53.1029,53.067,53.067,8550.0
2016-03-14 12:50:00,59.15,59.16,59.05,59.06,7071.0,53.067,53.0759,52.9773,52.9862,7071.0
2016-03-14 13:00:00,59.05,59.12,59.03,59.11,8388.0,52.9773,53.0401,52.9593,53.0311,8388.0
2016-03-14 13:10:00,59.11,59.14,59.09,59.12,6202.0,53.0311,53.058,53.0131,53.0401,6202.0
2016-03-14 13:20:00,59.11,59.14,59.1,59.1,8755.0,53.0311,53.058,53.0221,53.0221,8755.0
2016-03-14 13:30:00,59.07,59.14,59.07,59.1,5657.0,52.9952,53.058,52.9952,53.0221,5657.0
2016-03-14 13:40:00,59.1,59.11,59.06,59.09,5500.0,53.0221,53.0311,52.9862,53.0131,5500.0
2016-03-14 13:50:00,59.09,59.09,59.02,59.04,9834.0,53.0131,53.0131,52.9503,52.9683,9834.0
2016-03-14 14:00:00,59.04,59.04,58.92,58.95,9576.0,52.9683,52.9683,52.8606,52.8875,9576.0
2016-03-14 14:10:00,58.95,59.01,58.93,59.01,13596.0,52.8875,52.9414,52.8696,52.9414,13596.0
2016-03-14 14:20:00,59.0,59.04,58.97,58.98,6266.0,52.9324,52.9683,52.9055,52.9145,6266.0
2016-03-14 14:30:00,59.0,59.03,58.99,59.0,17260.0,52.9324,52.9593,52.9234,52.9324,17260.0
2016-03-14 14:40:00,59.0,59.08,59.0,59.08,8072.0,52.9324,53.0042,52.9324,53.0042,8072.0
2016-03-14 14:50:00,59.09,59.1,59.0,59.01,8920.0,53.0131,53.0221,52.9324,52.9414,8920.0
2016-03-14 15:00:00,59.01,59.02,58.97,59.0,12732.0,52.9414,52.9503,52.9055,52.9324,12732.0
2016-03-14 15:10:00,59.0,59.06,58.97,59.01,18585.0,52.9324,52.9862,52.9055,52.9414,18585.0
2016-03-14 15:20:00,59.0,59.11,59.0,59.11,15837.0,52.9324,53.0311,52.9324,53.0311,15837.0
2016-03-14 15:30:00,59.11,59.22,59.1,59.2,54391.0,53.0311,53.1298,53.0221,53.1118,54391.0
2016-03-14 15:40:00,59.2,59.2,59.09,59.12,29179.0,53.1118,53.1118,53.0131,53.0401,29179.0
2016-03-14 15:50:00,59.12,59.18,59.06,59.07,55851.0,53.0401,53.0939,52.9862,52.9952,55851.0
2016-03-15 09:30:00,58.66,58.77,58.32,58.64,21767.0,52.6274,52.726,52.3223,52.6094,21767.0
2016-03-15 09:40:00,58.64,58.78,58.64,58.78,6000.0,52.6094,52.735,52.6094,52.735,6000.0
2016-03-15 09:50:00,58.77,58.77,58.66,58.72,6644.0,52.726,52.726,52.6274,52.6812,6644.0
2016-03-15 10:00:00,58.73,58.75,58.47,58.5,12390.0,52.6902,52.7081,52.4569,52.4838,12390.0
2016-03-15 10:10:00,58.5,58.52,58.4,58.42,8114.0,52.4838,52.5018,52.3941,52.412,8114.0
2016-03-15 10:20:00,58.41,58.51,58.35,58.48,15900.0,52.4031,52.4928,52.3492,52.4659,15900.0
2016-03-15 10:30:00,58.5,58.59,58.49,58.57,4193.0,52.4838,52.5646,52.4748,52.5466,4193.0
2016-03-15 10:40:00,58.57,58.65,58.46,58.46,19702.0,52.5466,52.6184,52.4479,52.4479,19702.0
2016-03-15 10:50:00,58.46,58.49,58.41,58.47,4850.0,52.4479,52.4748,52.4031,52.4569,4850.0
2016-03-15 11:00:00,58.49,58.52,58.42,58.47,8300.0,52.4748,52.5018,52.412,52.4569,8300.0
2016-03-15 11:10:00,58.49,58.51,58.46,58.47,10604.0,52.4748,52.4928,52.4479,52.4569,10604.0
2016-03-15 11:20:00,58.47,58.71,58.47,58.71,22696.0,52.4569,52.6722,52.4569,52.6722,22696.0
2016-03-15 11:30:00,58.7,58.75,58.7,58.7,4454.0,52.6632,52.7081,52.6632,52.6632,4454.0
2016-03-15 11:40:00,58.71,58.78,58.69,58.73,7083.0,52.6722,52.735,52.6543,52.6902,7083.0
2016-03-15 11:50:00,58.73,58.77,58.72,58.73,4545.0,52.6902,52.726,52.6812,52.6902,4545.0
2016-03-15 12:00:00,58.74,58.78,58.67,58.68,7303.0,52.6991,52.735,52.6363,52.6453,7303.0
2016-03-15 12:10:00,58.71,58.73,58.64,58.64,5840.0,52.6722,52.6902,52.6094,52.6094,5840.0
2016-03-15 12:20:00,58.63,58.69,58.62,58.65,9301.0,52.6004,52.6543,52.5915,52.6184,9301.0
2016-03-15 12:30:00,58.65,58.67,58.61,58.67,24054.0,52.6184,52.6363,52.5825,52.6363,24054.0
2016-03-15 12:40:00,58.65,58.67,58.62,58.62,16699.0,52.6184,52.6363,52.5915,52.5915,16699.0
2016-03-15 12:50:00,58.63,58.63,58.55,58.59,4422.0,52.6004,52.6004,52.5287,52.5646,4422.0
2016-03-15 13:00:00,58.58,58.58,58.53,58.53,5665.0,52.5556,52.5556,52.5107,52.5107,5665.0
2016-03-15 13:10:00,58.53,58.56,58.53,58.53,6000.0,52.5107,52.5376,52.5107,52.5107,6000.0
2016-03-15 13:20:00,58.53,58.67,58.52,58.67,14544.0,52.5107,52.6363,52.5018,52.6363,14544.0
2016-03-15 13:30:00,58.66,58.76,58.66,58.76,6221.0,52.6274,52.7171,52.6274,52.7171,6221.0
2016-03-15 13:40:00,58.77,58.82,58.77,58.8,6965.0,52.726,52.7709,52.726,52.753,6965.0
2016-03-15 13:50:00,58.8,58.87,58.8,58.86,9792.0,52.753,52.8158,52.753,52.8068,9792.0
2016-03-15 14:00:00,58.85,58.93,58.81,58.93,19837.0,52.7978,52.8696,52.7619,52.8696,19837.0
2016-03-15 14:10:00,58.93,58.96,58.87,58.89,13146.0,52.8696,52.8965,52.8158,52.8337,13146.0
2016-03-15 14:20:00,58.88,58.97,58.87,58.97,12479.0,52.8247,52.9055,52.8158,52.9055,12479.0
2016-03-15 14:30:00,58.95,58.95,58.81,58.83,12513.0,52.8875,52.8875,52.7619,52.7799,12513.0
2016-03-15 14:40:00,58.83,58.84,58.79,58.8,27100.0,52.7799,52.7888,52.744,52.753,27100.0
2016-03-15 14:50:00,58.8,58.8,58.72,58.72,7370.0,52.753,52.753,52.6812,52.6812,7370.0
2016-03-15 15:00:00,58.72,58.72,58.65,58.69,9924.0,52.6812,52.6812,52.6184,52.6543,9924.0
2016-03-15 15:10:00,58.68,58.84,58.68,58.84,19340.0,52.6453,52.7888,52.6453,52.7888,19340.0
2016-03-15 15:20:00,58.84,58.89,58.83,58.86,20859.0,52.7888,52.8337,52.7799,52.8068,20859.0
2016-03-15 15:30:00,58.86,58.9,58.83,58.89,25895.0,52.8068,52.8427,52.7799,52.8337,25895.0
2016-03-15 15:40:00,58.89,58.91,58.77,58.84,26358.0,52.8337,52.8516,52.726,52.7888,26358.0
2016-03-15 15:50:00,58.82,58.86,58.77,58.78,89442.0,52.7709,52.8068,52.726,52.735,89442.0
2016-03-16 09:30:00,58.17,58.17,57.59,57.84,122619.0,52.1878,52.1878,51.6674,51.8917,122619.0
2016-03-16 09:40:00,57.84,57.84,57.5,57.77,27678.0,51.8917,51.8917,51.5867,51.8289,27678.0
2016-03-16 09:50:00,57.77,57.82,57.73,57.76,14409.0,51.8289,51.8737,51.793,51.8199,14409.0
2016-03-16 10:00:00,57.78,57.8,57.66,57.67,19728.0,51.8379,51.8558,51.7302,51.7392,19728.0
2016-03-16 10:10:00,57.67,57.7,57.53,57.57,20497.0,51.7392,51.7661,51.6136,51.6495,20497.0
2016-03-16 10:20:00,57.56,57.56,57.36,57.49,11095.0,51.6405,51.6405,51.4611,51.5777,11095.0
2016-03-16 10:30:00,57.49,57.58,57.44,57.55,11211.0,51.5777,51.6584,51.5328,51.6315,11211.0
2016-03-16 10:40:00,57.58,57.7,57.51,57.51,10725.0,51.6584,51.7661,51.5956,51.5956,10725.0
2016-03-16 10:50:00,57.53,57.63,57.52,57.62,10291.0,51.6136,51.7033,51.6046,51.6943,10291.0
2016-03-16 11:00:00,57.62,57.62,57.43,57.46,9917.0,51.6943,51.6943,51.5239,51.5508,9917.0
2016-03-16 11:10:00,57.46,57.47,57.39,57.41,7871.0,51.5508,51.5597,51.488,51.5059,7871.0
2016-03-16 11:20:00,57.41,57.43,57.36,57.39,8958.0,51.5059,51.5239,51.4611,51.488,8958.0
2016-03-16 11:30:00,57.39,57.4,57.25,57.28,17760.0,51.488,51.4969,51.3624,51.3893,17760.0
2016-03-16 11:40:00,57.27,57.36,57.26,57.31,8341.0,51.3803,51.4611,51.3713,51.4162,8341.0
2016-03-16 11:50:00,57.28,57.28,57.14,57.15,7724.0,51.3893,51.3893,51.2637,51.2726,7724.0
2016-03-16 12:00:00,57.15,57.35,57.14,57.3,107723.0,51.2726,51.4521,51.2637,51.4072,107723.0
2016-03-16 12:10:00,57.29,57.29,57.19,57.21,9200.0,51.3983,51.3983,51.3085,51.3265,9200.0
2016-03-16 12:20:00,57.23,57.26,57.13,57.13,12630.0,51.3444,51.3713,51.2547,51.2547,12630.0
2016-03-16 12:30:00,57.13,57.13,56.99,57.0,27192.0,51.2547,51.2547,51.1291,51.1381,27192.0
2016-03-16 12:40:00,57.01,57.07,57.01,57.03,15978.0,51.147,51.2009,51.147,51.165,15978.0
2016-03-16 12:50:00,57.01,57.01,56.9,56.98,12958.0,51.147,51.147,51.0484,51.1201,12958.0
2016-03-16 13:00:00,56.97,57.03,56.97,56.97,11037.0,51.1112,51.165,51.1112,51.1112,11037.0
2016-03-16 13:10:00,56.96,56.97,56.88,56.9,7700.0,51.1022,51.1112,51.0304,51.0484,7700.0
2016-03-16 13:20:00,56.9,56.9,56.76,56.76,12625.0,51.0484,51.0484,50.9228,50.9228,12625.0
2016-03-16 13:30:00,56.77,56.86,56.77,56.8,9243.0,50.9317,51.0125,50.9317,50.9586,9243.0
2016-03-16 13:40:00,56.79,56.82,56.75,56.75,24320.0,50.9497,50.9766,50.9138,50.9138,24320.0
2016-03-16 13:50:00,56.76,57.06,56.75,57.05,30982.0,50.9228,51.1919,50.9138,51.1829,30982.0
2016-03-16 14:00:00,57.09,57.58,57.09,57.2,27199.0,51.2188,51.6584,51.2188,51.3175,27199.0
2016-03-16 14:10:00,57.21,57.33,57.2,57.25,16471.0,51.3265,51.4341,51.3175,51.3624,16471.0
2016-03-16 14:20:00,57.24,57.39,57.24,57.35,30211.0,51.3534,51.488,51.3534,51.4521,30211.0
2016-03-16 14:30:00,57.36,57.43,57.27,57.31,25182.0,51.4611,51.5239,51.3803,51.4162,25182.0
2016-03-16 14:40:00,57.34,57.42,57.32,57.33,33745.0,51.4431,51.5149,51.4252,51.4341,33745.0
2016-03-16 14:50:00,57.31,57.35,57.22,57.23,20472.0,51.4162,51.4521,51.3355,51.3444,20472.0
2016-03-16 15:00:00,57.22,57.37,57.22,57.36,20294.0,51.3355,51.47,51.3355,51.4611,20294.0
2016-03-16 15:10:00,57.37,57.42,57.32,57.36,18758.0,51.47,51.5149,51.4252,51.4611,18758.0
2016-03-16 15:20:00,57.38,57.38,57.27,57.33,16676.0,51.479,51.479,51.3803,51.4341,16676.0
2016-03-16 15:30:00,57.35,57.42,57.35,57.4,43580.0,51.4521,51.5149,51.4521,51.4969,43580.0
2016-03-16 15:40:00,57.4,57.54,57.35,57.52,56667.0,51.4969,51.6225,51.4521,51.6046,56667.0
2016-03-16 15:50:00,57.52,57.53,57.29,57.3,143455.0,51.6046,51.6136,51.3983,51.4072,143455.0
2016-03-17 09:30:00,57.08,57.38,56.79,56.8,31818.0,51.2098,51.479,50.9497,50.9586,31818.0
2016-03-17 09:40:00,56.79,56.85,56.63,56.7,16377.0,50.9497,51.0035,50.8061,50.8689,16377.0
2016-03-17 09:50:00,56.72,56.72,56.52,56.52,15327.0,50.8869,50.8869,50.7074,50.7074,15327.0
2016-03-17 10:00:00,56.55,56.55,56.28,56.28,14427.0,50.7344,50.7344,50.4921,50.4921,14427.0
2016-03-17 10:10:00,56.28,56.31,56.14,56.14,9452.0,50.4921,50.519,50.3665,50.3665,9452.0
2016-03-17 10:20:00,56.17,56.21,56.08,56.21,10400.0,50.3934,50.4293,50.3127,50.4293,10400.0
2016-03-17 10:30:00,56.21,56.23,56.11,56.15,7650.0,50.4293,50.4473,50.3396,50.3755,7650.0
2016-03-17 10:40:00,56.17,56.21,56.11,56.11,11655.0,50.3934,50.4293,50.3396,50.3396,11655.0
2016-03-17 10:50:00,56.15,56.16,56.02,56.12,10300.0,50.3755,50.3845,50.2589,50.3486,10300.0
2016-03-17 11:00:00,56.15,56.17,56.03,56.06,27005.0,50.3755,50.3934,50.2678,50.2947,27005.0
2016-03-17 11:10:00,56.08,56.15,56.08,56.1,15054.0,50.3127,50.3755,50.3127,50.3306,15054.0
2016-03-17 11:20:00,56.1,56.13,55.98,55.98,10033.0,50.3306,50.3575,50.223,50.223,10033.0
2016-03-17 11:30:00,55.99,56.03,55.82,55.88,15788.0,50.2319,50.2678,50.0794,50.1333,15788.0
2016-03-17 11:40:00,55.84,56.01,55.84,56.01,8480.0,50.0974,50.2499,50.0974,50.2499,8480.0
2016-03-17 11:50:00,56.01,56.01,55.82,55.87,17870.0,50.2499,50.2499,50.0794,50.1243,17870.0
2016-03-17 12:00:00,55.88,55.91,55.79,55.9,15283.0,50.1333,50.1602,50.0525,50.1512,15283.0
2016-03-17 12:10:00,55.87,55.95,55.85,55.86,10408.0,50.1243,50.1961,50.1063,50.1153,10408.0
2016-03-17 12:20:00,55.88,55.95,55.82,55.93,17400.0,50.1333,50.1961,50.0794,50.1781,17400.0
2016-03-17 12:30:00,55.94,56.16,55.94,56.14,9766.0,50.1871,50.3845,50.1871,50.3665,9766.0
2016-03-17 12:40:00,56.12,56.14,56.02,56.05,8528.0,50.3486,50.3665,50.2589,50.2858,8528.0
2016-03-17 12:50:00,56.05,56.07,55.96,56.06,21950.0,50.2858,50.3037,50.205,50.2947,21950.0
2016-03-17 13:00:00,56.07,56.09,55.9,55.9,26238.0,50.3037,50.3217,50.1512,50.1512,26238.0
2016-03-17 13:10:00,55.91,55.99,55.9,55.98,24614.0,50.1602,50.2319,50.1512,50.223,24614.0
2016-03-17 13:20:00,55.98,56.0,55.86,55.91,29267.0,50.223,50.2409,50.1153,50.1602,29267.0
2016-03-17 13:30:00,55.9,55.98,55.86,55.97,14677.0,50.1512,50.223,50.1153,50.214,14677.0
2016-03-17 13:40:00,55.97,56.02,55.94,56.0,19787.0,50.214,50.2589,50.1871,50.2409,19787.0
2016-03-17 13:50:00,56.0,56.03,55.93,55.97,21780.0,50.2409,50.2678,50.1781,50.214,21780.0
2016-03-17 14:00:00,55.98,56.03,55.94,56.02,15737.0,50.223,50.2678,50.1871,50.2589,15737.0
2016-03-17 14:10:00,56.01,56.02,55.93,55.94,36316.0,50.2499,50.2589,50.1781,50.1871,36316.0
2016-03-17 14:20:00,55.94,55.95,55.84,55.88,87834.0,50.1871,50.1961,50.0974,50.1333,87834.0
2016-03-17 14:30:00,55.87,55.97,55.84,55.88,62508.0,50.1243,50.214,50.0974,50.1333,62508.0
2016-03-17 14:40:00,55.89,55.95,55.88,55.9,32060.0,50.1422,50.1961,50.1333,50.1512,32060.0
2016-03-17 14:50:00,55.9,56.01,55.89,55.95,92827.0,50.1512,50.2499,50.1422,50.1961,92827.0
2016-03-17 15:00:00,55.95,56.15,55.95,56.12,22448.0,50.1961,50.3755,50.1961,50.3486,22448.0
2016-03-17 15:10:00,56.1,56.1,56.0,56.0,49034.0,50.3306,50.3306,50.2409,50.2409,49034.0
2016-03-17 15:20:00,55.98,56.04,55.95,56.04,41266.0,50.223,50.2768,50.1961,50.2768,41266.0
2016-03-17 15:30:00,56.04,56.05,55.97,56.05,53995.0,50.2768,50.2858,50.214,50.2858,53995.0
2016-03-17 15:40:00,56.05,56.08,55.84,55.85,64349.0,50.2858,50.3127,50.0974,50.1063,64349.0
2016-03-17 15:50:00,55.85,56.0,55.76,56.0,337359.0,50.1063,50.2409,50.0256,50.2409,337359.0
2016-03-18 09:30:00,55.82,56.25,55.74,56.23,202788.0,50.0794,50.4652,50.0077,50.4473,202788.0
2016-03-18 09:40:00,56.31,56.4,56.16,56.2,19750.0,50.519,50.5998,50.3845,50.4203,19750.0
2016-03-18 09:50:00,56.26,56.28,56.19,56.21,19515.0,50.4742,50.4921,50.4114,50.4293,19515.0
2016-03-18 10:00:00,56.21,56.28,56.17,56.28,16029.0,50.4293,50.4921,50.3934,50.4921,16029.0
2016-03-18 10:10:00,56.27,56.33,56.22,56.3,19320.0,50.4831,50.537,50.4383,50.5101,19320.0
2016-03-18 10:20:00,56.29,56.35,56.27,56.33,13130.0,50.5011,50.5549,50.4831,50.537,13130.0
2016-03-18 10:30:00,56.33,56.41,56.31,56.38,27735.0,50.537,50.6088,50.519,50.5818,27735.0
2016-03-18 10:40:00,56.39,56.46,56.37,56.43,26976.0,50.5908,50.6536,50.5729,50.6267,26976.0
2016-03-18 10:50:00,56.44,56.51,56.39,56.41,16068.0,50.6357,50.6985,50.5908,50.6088,16068.0
2016-03-18 11:00:00,56.42,56.49,56.38,56.4,9110.0,50.6177,50.6805,50.5818,50.5998,9110.0
2016-03-18 11:10:00,56.4,56.41,56.27,56.34,13148.0,50.5998,50.6088,50.4831,50.546,13148.0
2016-03-18 11:20:00,56.34,56.38,56.31,56.32,8700.0,50.546,50.5818,50.519,50.528,8700.0
2016-03-18 11:30:00,56.32,56.34,56.28,56.31,15060.0,50.528,50.546,50.4921,50.519,15060.0
2016-03-18 11:40:00,56.29,56.3,56.19,56.22,17651.0,50.5011,50.5101,50.4114,50.4383,17651.0
2016-03-18 11:50:00,56.22,56.25,56.17,56.19,33699.0,50.4383,50.4652,50.3934,50.4114,33699.0
2016-03-18 12:00:00,56.19,56.35,56.19,56.32,16902.0,50.4114,50.5549,50.4114,50.528,16902.0
2016-03-18 12:10:00,56.32,56.32,56.2,56.29,40197.0,50.528,50.528,50.4203,50.5011,40197.0
2016-03-18 12:20:00,56.3,56.34,56.28,56.31,36400.0,50.5101,50.546,50.4921,50.519,36400.0
2016-03-18 12:30:00,56.33,56.42,56.29,56.4,8654.0,50.537,50.6177,50.5011,50.5998,8654.0
2016-03-18 12:40:00,56.4,56.52,56.38,56.52,4300.0,50.5998,50.7074,50.5818,50.7074,4300.0
2016-03-18 12:50:00,56.54,56.56,56.5,56.54,17577.0,50.7254,50.7433,50.6895,50.7254,17577.0
2016-03-18 13:00:00,56.55,56.55,56.47,56.47,14820.0,50.7344,50.7344,50.6626,50.6626,14820.0
2016-03-18 13:10:00,56.45,56.47,56.41,56.41,15490.0,50.6446,50.6626,50.6088,50.6088,15490.0
2016-03-18 13:20:00,56.42,56.47,56.4,56.4,14829.0,50.6177,50.6626,50.5998,50.5998,14829.0
2016-03-18 13:30:00,56.41,56.42,56.33,56.34,15323.0,50.6088,50.6177,50.537,50.546,15323.0
2016-03-18 13:40:00,56.36,56.61,56.36,56.58,12971.0,50.5639,50.7882,50.5639,50.7613,12971.0
2016-03-18 13:50:00,56.61,56.62,56.5,56.55,16155.0,50.7882,50.7972,50.6895,50.7344,16155.0
2016-03-18 14:00:00,56.56,56.58,56.5,56.52,31809.0,50.7433,50.7613,50.6895,50.7074,31809.0
2016-03-18 14:10:00,56.5,56.53,56.5,56.51,20065.0,50.6895,50.7164,50.6895,50.6985,20065.0
2016-03-18 14:20:00,56.52,56.57,56.45,56.45,22932.0,50.7074,50.7523,50.6446,50.6446,22932.0
2016-03-18 14:30:00,56.45,56.5,56.39,56.48,19079.0,50.6446,50.6895,50.5908,50.6716,19079.0
2016-03-18 14:40:00,56.49,56.52,56.43,56.45,19410.0,50.6805,50.7074,50.6267,50.6446,19410.0
2016-03-18 14:50:00,56.45,56.48,56.38,56.38,71272.0,50.6446,50.6716,50.5818,50.5818,71272.0
2016-03-18 15:00:00,56.37,56.45,56.37,56.42,29874.0,50.5729,50.6446,50.5729,50.6177,29874.0
2016-03-18 15:10:00,56.42,56.49,56.41,56.42,18407.0,50.6177,50.6805,50.6088,50.6177,18407.0
2016-03-18 15:20:00,56.42,56.43,56.34,56.37,42402.0,50.6177,50.6267,50.546,50.5729,42402.0
2016-03-18 15:30:00,56.35,56.41,56.31,56.4,29259.0,50.5549,50.6088,50.519,50.5998,29259.0
2016-03-18 15:40:00,56.4,56.43,56.34,56.36,99142.0,50.5998,50.6267,50.546,50.5639,99142.0
2016-03-18 15:50:00,56.35,56.44,56.31,56.34,148548.0,50.5549,50.6357,50.519,50.546,148548.0
2016-03-21 09:30:00,56.13,56.17,55.97,56.06,16843.0,50.3575,50.3934,50.214,50.2947,16843.0
2016-03-21 09:40:00,56.11,56.14,55.92,56.02,15951.0,50.3396,50.3665,50.1691,50.2589,15951.0
2016-03-21 09:50:00,56.0,56.31,56.0,56.3,13490.0,50.2409,50.519,50.2409,50.5101,13490.0
2016-03-21 10:00:00,56.29,56.37,56.29,56.31,11806.0,50.5011,50.5729,50.5011,50.519,11806.0
2016-03-21 10:10:00,56.3,56.54,56.29,56.5,17659.0,50.5101,50.7254,50.5011,50.6895,17659.0
2016-03-21 10:20:00,56.54,56.62,56.35,56.36,11188.0,50.7254,50.7972,50.5549,50.5639,11188.0
2016-03-21 10:30:00,56.36,56.53,56.32,56.5,12252.0,50.5639,50.7164,50.528,50.6895,12252.0
2016-03-21 10:40:00,56.5,56.5,56.39,56.47,6865.0,50.6895,50.6895,50.5908,50.6626,6865.0
2016-03-21 10:50:00,56.48,56.48,56.25,56.4,13459.0,50.6716,50.6716,50.4652,50.5998,13459.0
2016-03-21 11:00:00,56.41,56.5,56.39,56.45,18112.0,50.6088,50.6895,50.5908,50.6446,18112.0
2016-03-21 11:10:00,56.46,56.49,56.33,56.4,62966.0,50.6536,50.6805,50.537,50.5998,62966.0
2016-03-21 11:20:00,56.4,56.44,56.35,56.4,17925.0,50.5998,50.6357,50.5549,50.5998,17925.0
2016-03-21 11:30:00,56.4,56.42,56.28,56.3,20171.0,50.5998,50.6177,50.4921,50.5101,20171.0
2016-03-21 11:40:00,56.28,56.3,56.2,56.23,7110.0,50.4921,50.5101,50.4203,50.4473,7110.0
2016-03-21 11:50:00,56.21,56.3,56.21,56.27,7444.0,50.4293,50.5101,50.4293,50.4831,7444.0
2016-03-21 12:00:00,56.26,56.29,56.19,56.29,7935.0,50.4742,50.5011,50.4114,50.5011,7935.0
2016-03-21 12:10:00,56.3,56.36,56.3,56.36,8571.0,50.5101,50.5639,50.5101,50.5639,8571.0
2016-03-21 12:20:00,56.37,56.39,56.31,56.33,7214.0,50.5729,50.5908,50.519,50.537,7214.0
2016-03-21 12:30:00,56.33,56.35,56.33,56.34,6571.0,50.537,50.5549,50.537,50.546,6571.0
2016-03-21 12:40:00,56.33,56.34,56.32,56.32,6800.0,50.537,50.546,50.528,50.528,6800.0
2016-03-21 12:50:00,56.32,56.32,56.28,56.3,13401.0,50.528,50.528,50.4921,50.5101,13401.0
2016-03-21 13:00:00,56.3,56.38,56.28,56.38,9504.0,50.5101,50.5818,50.4921,50.5818,9504.0
2016-03-21 13:10:00,56.39,56.44,56.33,56.35,10985.0,50.5908,50.6357,50.537,50.5549,10985.0
2016-03-21 13:20:00,56.35,56.36,56.32,56.35,12082.0,50.5549,50.5639,50.528,50.5549,12082.0
2016-03-21 13:30:00,56.35,56.35,56.33,56.35,8585.0,50.5549,50.5549,50.537,50.5549,8585.0
2016-03-21 13:40:00,56.35,56.35,56.27,56.27,7644.0,50.5549,50.5549,50.4831,50.4831,7644.0
2016-03-21 13:50:00,56.28,56.31,56.26,56.3,7255.0,50.4921,50.519,50.4742,50.5101,7255.0
2016-03-21 14:00:00,56.3,56.35,56.29,56.33,11055.0,50.5101,50.5549,50.5011,50.537,11055.0
2016-03-21 14:10:00,56.34,56.36,56.31,56.34,11630.0,50.546,50.5639,50.519,50.546,11630.0
2016-03-21 14:20:00,56.33,56.38,56.31,56.35,15370.0,50.537,50.5818,50.519,50.5549,15370.0
2016-03-21 14:30:00,56.34,56.41,56.34,56.41,17862.0,50.546,50.6088,50.546,50.6088,17862.0
2016-03-21 14:40:00,56.41,56.46,56.39,56.43,10064.0,50.6088,50.6536,50.5908,50.6267,10064.0
2016-03-21 14:50:00,56.43,56.45,56.39,56.4,20292.0,50.6267,50.6446,50.5908,50.5998,20292.0
2016-03-21 15:00:00,56.41,56.41,56.33,56.4,16365.0,50.6088,50.6088,50.537,50.5998,16365.0
2016-03-21 15:10:00,56.4,56.41,56.39,56.39,17188.0,50.5998,50.6088,50.5908,50.5908,17188.0
2016-03-21 15:20:00,56.39,56.41,56.36,56.36,16512.0,50.5908,50.6088,50.5639,50.5639,16512.0
2016-03-21 15:30:00,56.36,56.36,56.3,56.35,16961.0,50.5639,50.5639,50.5101,50.5549,16961.0
2016-03-21 15:40:00,56.35,56.41,56.31,56.34,37154.0,50.5549,50.6088,50.519,50.546,37154.0
2016-03-21 15:50:00,56.34,56.36,56.15,56.18,213316.0,50.546,50.5639,50.3755,50.4024,213316.0
2016-03-22 09:30:00,55.9,56.12,55.8,55.92,18029.0,50.1512,50.3486,50.0615,50.1691,18029.0
2016-03-22 09:40:00,55.97,56.03,55.88,55.89,10633.0,50.214,50.2678,50.1333,50.1422,10633.0
2016-03-22 09:50:00,55.88,55.98,55.88,55.93,10200.0,50.1333,50.223,50.1333,50.1781,10200.0
2016-03-22 10:00:00,55.97,55.99,55.92,55.93,12446.0,50.214,50.2319,50.1691,50.1781,12446.0
2016-03-22 10:10:00,55.92,56.09,55.92,56.04,18200.0,50.1691,50.3217,50.1691,50.2768,18200.0
2016-03-22 10:20:00,56.05,56.14,56.05,56.08,9300.0,50.2858,50.3665,50.2858,50.3127,9300.0
2016-03-22 10:30:00,56.09,56.14,56.07,56.12,11859.0,50.3217,50.3665,50.3037,50.3486,11859.0
2016-03-22 10:40:00,56.13,56.13,56.05,56.07,11100.0,50.3575,50.3575,50.2858,50.3037,11100.0
2016-03-22 10:50:00,56.1,56.15,56.04,56.14,11884.0,50.3306,50.3755,50.2768,50.3665,11884.0
2016-03-22 11:00:00,56.14,56.14,56.03,56.06,30088.0,50.3665,50.3665,50.2678,50.2947,30088.0
2016-03-22 11:10:00,56.07,56.11,56.02,56.05,60242.0,50.3037,50.3396,50.2589,50.2858,60242.0
2016-03-22 11:20:00,56.05,56.06,55.93,55.97,36979.0,50.2858,50.2947,50.1781,50.214,36979.0
2016-03-22 11:30:00,55.97,56.08,55.97,56.02,19962.0,50.214,50.3127,50.214,50.2589,19962.0
2016-03-22 11:40:00,56.02,56.04,56.01,56.03,13948.0,50.2589,50.2768,50.2499,50.2678,13948.0
2016-03-22 11:50:00,56.02,56.02,55.97,55.99,9345.0,50.2589,50.2589,50.214,50.2319,9345.0
2016-03-22 12:00:00,55.99,56.08,55.99,56.08,14337.0,50.2319,50.3127,50.2319,50.3127,14337.0
2016-03-22 12:10:00,56.08,56.19,56.07,56.12,27639.0,50.3127,50.4114,50.3037,50.3486,27639.0
2016-03-22 12:20:00,56.12,56.13,55.98,56.03,58365.0,50.3486,50.3575,50.223,50.2678,58365.0
2016-03-22 12:30:00,56.04,56.09,55.99,56.09,35390.0,50.2768,50.3217,50.2319,50.3217,35390.0
2016-03-22 12:40:00,56.1,56.18,56.1,56.16,26113.0,50.3306,50.4024,50.3306,50.3845,26113.0
2016-03-22 12:50:00,56.17,56.19,56.14,56.17,23987.0,50.3934,50.4114,50.3665,50.3934,23987.0
2016-03-22 13:00:00,56.17,56.18,56.15,56.17,15351.0,50.3934,50.4024,50.3755,50.3934,15351.0
2016-03-22 13:10:00,56.17,56.24,56.14,56.24,19826.0,50.3934,50.4562,50.3665,50.4562,19826.0
2016-03-22 13:20:00,56.25,56.41,56.25,56.37,18441.0,50.4652,50.6088,50.4652,50.5729,18441.0
2016-03-22 13:30:00,56.37,56.43,56.37,56.39,22896.0,50.5729,50.6267,50.5729,50.5908,22896.0
2016-03-22 13:40:00,56.4,56.41,56.39,56.41,28480.0,50.5998,50.6088,50.5908,50.6088,28480.0
2016-03-22 13:50:00,56.41,56.42,56.38,56.39,27232.0,50.6088,50.6177,50.5818,50.5908,27232.0
2016-03-22 14:00:00,56.37,56.42,56.37,56.39,26245.0,50.5729,50.6177,50.5729,50.5908,26245.0
2016-03-22 14:10:00,56.4,56.4,56.36,56.39,25425.0,50.5998,50.5998,50.5639,50.5908,25425.0
2016-03-22 14:20:00,56.4,56.42,56.38,56.39,18100.0,50.5998,50.6177,50.5818,50.5908,18100.0
2016-03-22 14:30:00,56.4,56.43,56.38,56.43,23760.0,50.5998,50.6267,50.5818,50.6267,23760.0
2016-03-22 14:40:00,56.43,56.49,56.41,56.45,23766.0,50.6267,50.6805,50.6088,50.6446,23766.0
2016-03-22 14:50:00,56.45,56.46,56.4,56.4,14892.0,50.6446,50.6536,50.5998,50.5998,14892.0
2016-03-22 15:00:00,56.39,56.42,56.36,56.38,19845.0,50.5908,50.6177,50.5639,50.5818,19845.0
2016-03-22 15:10:00,56.39,56.39,56.31,56.33,16025.0,50.5908,50.5908,50.519,50.537,16025.0
2016-03-22 15:20:00,56.33,56.36,56.32,56.34,23267.0,50.537,50.5639,50.528,50.546,23267.0
2016-03-22 15:30:00,56.35,56.36,56.31,56.34,23469.0,50.5549,50.5639,50.519,50.546,23469.0
2016-03-22 15:40:00,56.34,56.39,56.31,56.36,56680.0,50.546,50.5908,50.519,50.5639,56680.0
2016-03-22 15:50:00,56.36,56.41,56.35,56.38,99547.0,50.5639,50.6088,50.5549,50.5818,99547.0
2016-03-23 09:30:00,56.32,56.32,55.85,56.03,39799.0,50.528,50.528,50.1063,50.2678,39799.0
2016-03-23 09:40:00,56.0,56.2,55.98,55.98,28966.0,50.2409,50.4203,50.223,50.223,28966.0
2016-03-23 09:50:00,56.0,56.16,55.99,56.08,11700.0,50.2409,50.3845,50.2319,50.3127,11700.0
2016-03-23 10:00:00,56.09,56.09,55.96,56.02,38103.0,50.3217,50.3217,50.205,50.2589,38103.0
2016-03-23 10:10:00,56.02,56.14,56.02,56.11,14995.0,50.2589,50.3665,50.2589,50.3396,14995.0
2016-03-23 10:20:00,56.09,56.12,55.97,56.02,18150.0,50.3217,50.3486,50.214,50.2589,18150.0
2016-03-23 10:30:00,56.01,56.1,55.95,56.08,39655.0,50.2499,50.3306,50.1961,50.3127,39655.0
2016-03-23 10:40:00,56.09,56.15,56.06,56.09,19307.0,50.3217,50.3755,50.2947,50.3217,19307.0
2016-03-23 10:50:00,56.09,56.19,56.09,56.15,36473.0,50.3217,50.4114,50.3217,50.3755,36473.0
2016-03-23 11:00:00,56.15,56.21,56.09,56.19,34805.0,50.3755,50.4293,50.3217,50.4114,34805.0
2016-03-23 11:10:00,56.2,56.22,56.09,56.13,72360.0,50.4203,50.4383,50.3217,50.3575,72360.0
2016-03-23 11:20:00,56.12,56.35,56.12,56.35,26122.0,50.3486,50.5549,50.3486,50.5549,26122.0
2016-03-23 11:30:00,56.34,56.44,56.3,56.44,120592.0,50.546,50.6357,50.5101,50.6357,120592.0
2016-03-23 11:40:00,56.45,56.61,56.44,56.61,24330.0,50.6446,50.7882,50.6357,50.7882,24330.0
2016-03-23 11:50:00,56.61,56.71,56.59,56.66,17261.0,50.7882,50.8779,50.7702,50.833,17261.0
2016-03-23 12:00:00,56.68,56.74,56.64,56.72,13550.0,50.851,50.9048,50.8151,50.8869,13550.0
2016-03-23 12:10:00,56.72,56.74,56.63,56.66,12630.0,50.8869,50.9048,50.8061,50.833,12630.0
2016-03-23 12:20:00,56.65,56.7,56.63,56.67,14105.0,50.8241,50.8689,50.8061,50.842,14105.0
2016-03-23 12:30:00,56.67,56.7,56.62,56.67,14979.0,50.842,50.8689,50.7972,50.842,14979.0
2016-03-23 12:40:00,56.66,56.77,56.65,56.76,11722.0,50.833,50.9317,50.8241,50.9228,11722.0
2016-03-23 12:50:00,56.76,56.78,56.73,56.75,10654.0,50.9228,50.9407,50.8958,50.9138,10654.0
2016-03-23 13:00:00,56.74,56.76,56.65,56.71,10676.0,50.9048,50.9228,50.8241,50.8779,10676.0
2016-03-23 13:10:00,56.7,56.79,56.7,56.75,105584.0,50.8689,50.9497,50.8689,50.9138,105584.0
2016-03-23 13:20:00,56.75,56.79,56.72,56.77,10427.0,50.9138,50.9497,50.8869,50.9317,10427.0
2016-03-23 13:30:00,56.78,56.78,56.7,56.73,9823.0,50.9407,50.9407,50.8689,50.8958,9823.0
2016-03-23 13:40:00,56.73,56.85,56.73,56.83,11590.0,50.8958,51.0035,50.8958,50.9856,11590.0
2016-03-23 13:50:00,56.85,56.95,56.85,56.93,19062.0,51.0035,51.0932,51.0035,51.0753,19062.0
2016-03-23 14:00:00,56.92,56.92,56.83,56.89,11733.0,51.0663,51.0663,50.9856,51.0394,11733.0
2016-03-23 14:10:00,56.91,56.98,56.89,56.98,112204.0,51.0573,51.1201,51.0394,51.1201,112204.0
2016-03-23 14:20:00,56.98,57.03,56.98,56.99,10456.0,51.1201,51.165,51.1201,51.1291,10456.0
2016-03-23 14:30:00,56.98,57.0,56.77,56.77,29195.0,51.1201,51.1381,50.9317,50.9317,29195.0
2016-03-23 14:40:00,56.75,56.76,56.58,56.58,25778.0,50.9138,50.9228,50.7613,50.7613,25778.0
2016-03-23 14:50:00,56.61,56.61,56.52,56.57,12397.0,50.7882,50.7882,50.7074,50.7523,12397.0
2016-03-23 15:00:00,56.57,56.64,56.53,56.58,17837.0,50.7523,50.8151,50.7164,50.7613,17837.0
2016-03-23 15:10:00,56.58,56.62,56.53,56.55,22347.0,50.7613,50.7972,50.7164,50.7344,22347.0
2016-03-23 15:20:00,56.55,56.56,56.44,56.47,25989.0,50.7344,50.7433,50.6357,50.6626,25989.0
2016-03-23 15:30:00,56.48,56.57,56.47,56.54,30305.0,50.6716,50.7523,50.6626,50.7254,30305.0
2016-03-23 15:40:00,56.54,56.54,56.35,56.35,69711.0,50.7254,50.7254,50.5549,50.5549,69711.0
2016-03-23 15:50:00,56.37,56.39,56.25,56.33,283823.0,50.5729,50.5908,50.4652,50.537,283823.0
2016-03-24 09:30:00,55.78,55.9,55.6,55.79,31632.0,50.0435,50.1512,49.8821,50.0525,31632.0
2016-03-24 09:40:00,55.79,55.91,55.7,55.72,11212.0,50.0525,50.1602,49.9718,49.9897,11212.0
2016-03-24 09:50:00,55.73,55.82,55.71,55.75,8700.0,49.9987,50.0794,49.9807,50.0166,8700.0
2016-03-24 10:00:00,55.77,55.9,55.73,55.9,18778.0,50.0346,50.1512,49.9987,50.1512,18778.0
2016-03-24 10:10:00,55.89,56.07,55.88,56.01,11108.0,50.1422,50.3037,50.1333,50.2499,11108.0
2016-03-24 10:20:00,55.99,56.01,55.83,55.83,9500.0,50.2319,50.2499,50.0884,50.0884,9500.0
2016-03-24 10:30:00,55.86,55.94,55.85,55.91,22344.0,50.1153,50.1871,50.1063,50.1602,22344.0
2016-03-24 10:40:00,55.9,55.93,55.79,55.8,10019.0,50.1512,50.1781,50.0525,50.0615,10019.0
2016-03-24 10:50:00,55.8,55.82,55.65,55.65,12233.0,50.0615,50.0794,49.9269,49.9269,12233.0
2016-03-24 11:00:00,55.64,55.67,55.63,55.65,26778.0,49.9179,49.9449,49.909,49.9269,26778.0
2016-03-24 11:10:00,55.65,55.67,55.46,55.46,34693.0,49.9269,49.9449,49.7565,49.7565,34693.0
2016-03-24 11:20:00,55.46,55.46,55.28,55.33,27937.0,49.7565,49.7565,49.595,49.6398,27937.0
2016-03-24 11:30:00,55.34,55.37,55.33,55.33,11693.0,49.6488,49.6757,49.6398,49.6398,11693.0
2016-03-24 11:40:00,55.33,55.34,55.16,55.17,18324.0,49.6398,49.6488,49.4873,49.4963,18324.0
2016-03-24 11:50:00,55.15,55.24,55.13,55.2,12879.0,49.4783,49.5591,49.4604,49.5232,12879.0
2016-03-24 12:00:00,55.23,55.32,55.23,55.32,8867.0,49.5501,49.6308,49.5501,49.6308,8867.0
2016-03-24 12:10:00,55.31,55.31,55.18,55.19,13970.0,49.6219,49.6219,49.5052,49.5142,13970.0
2016-03-24 12:20:00,55.2,55.23,55.18,55.19,11254.0,49.5232,49.5501,49.5052,49.5142,11254.0
2016-03-24 12:30:00,55.21,55.26,55.18,55.26,12561.0,49.5322,49.577,49.5052,49.577,12561.0
2016-03-24 12:40:00,55.24,55.31,55.23,55.31,12745.0,49.5591,49.6219,49.5501,49.6219,12745.0
2016-03-24 12:50:00,55.3,55.42,55.3,55.42,7674.0,49.6129,49.7206,49.6129,49.7206,7674.0
2016-03-24 13:00:00,55.42,55.5,55.41,55.47,11440.0,49.7206,49.7923,49.7116,49.7654,11440.0
2016-03-24 13:10:00,55.46,55.46,55.39,55.41,9815.0,49.7565,49.7565,49.6936,49.7116,9815.0
2016-03-24 13:20:00,55.43,55.43,55.34,55.35,6312.0,49.7295,49.7295,49.6488,49.6578,6312.0
2016-03-24 13:30:00,55.34,55.38,55.31,55.36,8532.0,49.6488,49.6847,49.6219,49.6667,8532.0
2016-03-24 13:40:00,55.37,55.4,55.37,55.38,7533.0,49.6757,49.7026,49.6757,49.6847,7533.0
2016-03-24 13:50:00,55.38,55.4,55.34,55.34,7800.0,49.6847,49.7026,49.6488,49.6488,7800.0
2016-03-24 14:00:00,55.34,55.34,55.29,55.31,10100.0,49.6488,49.6488,49.6039,49.6219,10100.0
2016-03-24 14:10:00,55.31,55.4,55.29,55.39,12619.0,49.6219,49.7026,49.6039,49.6936,12619.0
2016-03-24 14:20:00,55.4,55.49,55.4,55.47,10099.0,49.7026,49.7834,49.7026,49.7654,10099.0
2016-03-24 14:30:00,55.46,55.55,55.42,55.5,24900.0,49.7565,49.8372,49.7206,49.7923,24900.0
2016-03-24 14:40:00,55.49,55.54,55.49,55.51,11157.0,49.7834,49.8282,49.7834,49.8013,11157.0
2016-03-24 14:50:00,55.52,55.53,55.45,55.47,13999.0,49.8103,49.8193,49.7475,49.7654,13999.0
2016-03-24 15:00:00,55.47,55.5,55.45,55.45,24534.0,49.7654,49.7923,49.7475,49.7475,24534.0
2016-03-24 15:10:00,55.46,55.52,55.45,55.47,17077.0,49.7565,49.8103,49.7475,49.7654,17077.0
2016-03-24 15:20:00,55.48,55.48,55.4,55.44,25210.0,49.7744,49.7744,49.7026,49.7385,25210.0
2016-03-24 15:30:00,55.46,55.49,55.43,55.45,23362.0,49.7565,49.7834,49.7295,49.7475,23362.0
2016-03-24 15:40:00,55.45,55.51,55.44,55.48,27618.0,49.7475,49.8013,49.7385,49.7744,27618.0
2016-03-24 15:50:00,55.48,55.49,55.43,55.47,70836.0,49.7744,49.7834,49.7295,49.7654,70836.0
2016-03-28 09:30:00,55.72,55.87,55.51,55.77,21759.0,49.9897,50.1243,49.8013,50.0346,21759.0
2016-03-28 09:40:00,55.77,55.81,55.74,55.8,27985.0,50.0346,50.0705,50.0077,50.0615,27985.0
2016-03-28 09:50:00,55.79,55.84,55.77,55.79,11074.0,50.0525,50.0974,50.0346,50.0525,11074.0
2016-03-28 10:00:00,55.79,55.86,55.78,55.85,14440.0,50.0525,50.1153,50.0435,50.1063,14440.0
2016-03-28 10:10:00,55.85,55.94,55.83,55.94,12530.0,50.1063,50.1871,50.0884,50.1871,12530.0
2016-03-28 10:20:00,55.96,56.0,55.95,55.99,8752.0,50.205,50.2409,50.1961,50.2319,8752.0
2016-03-28 10:30:00,55.96,55.96,55.85,55.87,12059.0,50.205,50.205,50.1063,50.1243,12059.0
2016-03-28 10:40:00,55.87,55.93,55.84,55.9,10163.0,50.1243,50.1781,50.0974,50.1512,10163.0
2016-03-28 10:50:00,55.89,55.95,55.85,55.95,11986.0,50.1422,50.1961,50.1063,50.1961,11986.0
2016-03-28 11:00:00,55.95,55.97,55.94,55.97,22197.0,50.1961,50.214,50.1871,50.214,22197.0
2016-03-28 11:10:00,55.96,55.97,55.93,55.95,25502.0,50.205,50.214,50.1781,50.1961,25502.0
2016-03-28 11:20:00,55.96,55.98,55.96,55.98,18977.0,50.205,50.223,50.205,50.223,18977.0
2016-03-28 11:30:00,55.98,56.0,55.97,56.0,13100.0,50.223,50.2409,50.214,50.2409,13100.0
2016-03-28 11:40:00,55.99,55.99,55.97,55.97,15102.0,50.2319,50.2319,50.214,50.214,15102.0
2016-03-28 11:50:00,55.97,55.98,55.94,55.97,29975.0,50.214,50.223,50.1871,50.214,29975.0
2016-03-28 12:00:00,55.96,55.97,55.9,55.9,10414.0,50.205,50.214,50.1512,50.1512,10414.0
2016-03-28 12:10:00,55.9,55.92,55.88,55.91,15370.0,50.1512,50.1691,50.1333,50.1602,15370.0
2016-03-28 12:20:00,55.92,55.93,55.91,55.93,12700.0,50.1691,50.1781,50.1602,50.1781,12700.0
2016-03-28 12:30:00,55.93,56.0,55.93,56.0,31642.0,50.1781,50.2409,50.1781,50.2409,31642.0
2016-03-28 12:40:00,56.0,56.08,56.0,56.06,38370.0,50.2409,50.3127,50.2409,50.2947,38370.0
2016-03-28 12:50:00,56.05,56.08,56.04,56.07,13433.0,50.2858,50.3127,50.2768,50.3037,13433.0
2016-03-28 13:00:00,56.06,56.07,56.05,56.07,10264.0,50.2947,50.3037,50.2858,50.3037,10264.0
2016-03-28 13:10:00,56.07,56.11,56.06,56.1,6727.0,50.3037,50.3396,50.2947,50.3306,6727.0
2016-03-28 13:20:00,56.1,56.11,56.04,56.05,14708.0,50.3306,50.3396,50.2768,50.2858,14708.0
2016-03-28 13:30:00,56.06,56.08,56.0,56.01,9603.0,50.2947,50.3127,50.2409,50.2499,9603.0
2016-03-28 13:40:00,56.01,56.03,56.01,56.03,8028.0,50.2499,50.2678,50.2499,50.2678,8028.0
2016-03-28 13:50:00,56.03,56.04,56.02,56.04,10641.0,50.2678,50.2768,50.2589,50.2768,10641.0
2016-03-28 14:00:00,56.04,56.06,56.03,56.05,14817.0,50.2768,50.2947,50.2678,50.2858,14817.0
2016-03-28 14:10:00,56.05,56.07,56.05,56.07,8957.0,50.2858,50.3037,50.2858,50.3037,8957.0
2016-03-28 14:20:00,56.07,56.07,56.05,56.05,11102.0,50.3037,50.3037,50.2858,50.2858,11102.0
2016-03-28 14:30:00,56.07,56.07,56.03,56.04,8640.0,50.3037,50.3037,50.2678,50.2768,8640.0
2016-03-28 14:40:00,56.03,56.05,56.03,56.04,10012.0,50.2678,50.2858,50.2678,50.2768,10012.0
2016-03-28 14:50:00,56.05,56.05,55.94,55.95,14801.0,50.2858,50.2858,50.1871,50.1961,14801.0
2016-03-28 15:00:00,55.96,56.03,55.93,56.03,263488.0,50.205,50.2678,50.1781,50.2678,263488.0
2016-03-28 15:10:00,56.03,56.07,56.02,56.05,21940.0,50.2678,50.3037,50.2589,50.2858,21940.0
2016-03-28 15:20:00,56.05,56.05,56.02,56.04,18366.0,50.2858,50.2858,50.2589,50.2768,18366.0
2016-03-28 15:30:00,56.04,56.05,55.99,56.01,34216.0,50.2768,50.2858,50.2319,50.2499,34216.0
2016-03-28 15:40:00,56.02,56.04,55.99,56.0,45581.0,50.2589,50.2768,50.2319,50.2409,45581.0
2016-03-28 15:50:00,56.0,56.01,55.93,55.97,225929.0,50.2409,50.2499,50.1781,50.214,225929.0
2016-03-29 09:30:00,56.01,56.01,55.71,55.71,32171.0,50.2499,50.2499,49.9807,49.9807,32171.0
2016-03-29 09:40:00,55.77,55.81,55.52,55.55,23578.0,50.0346,50.0705,49.8103,49.8372,23578.0
2016-03-29 09:50:00,55.56,55.71,55.52,55.65,47097.0,49.8462,49.9807,49.8103,49.9269,47097.0
2016-03-29 10:00:00,55.64,55.67,55.39,55.4,49056.0,49.9179,49.9449,49.6936,49.7026,49056.0
2016-03-29 10:10:00,55.41,55.41,55.3,55.35,21035.0,49.7116,49.7116,49.6129,49.6578,21035.0
2016-03-29 10:20:00,55.35,55.4,55.31,55.36,9599.0,49.6578,49.7026,49.6219,49.6667,9599.0
2016-03-29 10:30:00,55.34,55.48,55.34,55.48,16394.0,49.6488,49.7744,49.6488,49.7744,16394.0
2016-03-29 10:40:00,55.45,55.55,55.4,55.53,51620.0,49.7475,49.8372,49.7026,49.8193,51620.0
2016-03-29 10:50:00,55.52,55.58,55.47,55.54,14020.0,49.8103,49.8641,49.7654,49.8282,14020.0
2016-03-29 11:00:00,55.55,55.57,55.49,55.55,21760.0,49.8372,49.8551,49.7834,49.8372,21760.0
2016-03-29 11:10:00,55.55,55.56,55.44,55.55,50958.0,49.8372,49.8462,49.7385,49.8372,50958.0
2016-03-29 11:20:00,55.53,55.54,55.47,55.52,16646.0,49.8193,49.8282,49.7654,49.8103,16646.0
2016-03-29 11:30:00,55.53,55.6,55.46,55.59,10503.0,49.8193,49.8821,49.7565,49.8731,10503.0
2016-03-29 11:40:00,55.6,55.65,55.57,55.63,15400.0,49.8821,49.9269,49.8551,49.909,15400.0
2016-03-29 11:50:00,55.65,55.65,55.51,55.55,16500.0,49.9269,49.9269,49.8013,49.8372,16500.0
2016-03-29 12:00:00,55.56,55.61,55.55,55.59,19180.0,49.8462,49.891,49.8372,49.8731,19180.0
2016-03-29 12:10:00,55.6,55.61,55.58,55.6,19618.0,49.8821,49.891,49.8641,49.8821,19618.0
2016-03-29 12:20:00,55.59,55.6,55.52,55.57,26284.0,49.8731,49.8821,49.8103,49.8551,26284.0
2016-03-29 12:30:00,55.6,55.63,55.56,55.6,15426.0,49.8821,49.909,49.8462,49.8821,15426.0
2016-03-29 12:40:00,55.6,55.73,55.6,55.71,33391.0,49.8821,49.9987,49.8821,49.9807,33391.0
2016-03-29 12:50:00,55.72,55.77,55.67,55.7,36453.0,49.9897,50.0346,49.9449,49.9718,36453.0
2016-03-29 13:00:00,55.7,55.73,55.63,55.69,19206.0,49.9718,49.9987,49.909,49.9628,19206.0
2016-03-29 13:10:00,55.69,55.7,55.54,55.63,136692.0,49.9628,49.9718,49.8282,49.909,136692.0
2016-03-29 13:20:00,55.61,55.68,55.6,55.63,32926.0,49.891,49.9538,49.8821,49.909,32926.0
2016-03-29 13:30:00,55.65,55.81,55.63,55.75,32474.0,49.9269,50.0705,49.909,50.0166,32474.0
2016-03-29 13:40:00,55.75,55.86,55.65,55.86,35090.0,50.0166,50.1153,49.9269,50.1153,35090.0
2016-03-29 13:50:00,55.86,55.86,55.55,55.77,90060.0,50.1153,50.1153,49.8372,50.0346,90060.0
2016-03-29 14:00:00,55.76,56.05,55.76,56.05,33903.0,50.0256,50.2858,50.0256,50.2858,33903.0
2016-03-29 14:10:00,56.06,56.13,56.02,56.08,10546.0,50.2947,50.3575,50.2589,50.3127,10546.0
2016-03-29 14:20:00,56.08,56.26,56.08,56.24,8317.0,50.3127,50.4742,50.3127,50.4562,8317.0
2016-03-29 14:30:00,56.24,56.29,56.17,56.26,17201.0,50.4562,50.5011,50.3934,50.4742,17201.0
2016-03-29 14:40:00,56.26,56.34,56.24,56.25,18003.0,50.4742,50.546,50.4562,50.4652,18003.0
2016-03-29 14:50:00,56.24,56.31,56.24,56.28,13152.0,50.4562,50.519,50.4562,50.4921,13152.0
2016-03-29 15:00:00,56.27,56.28,56.2,56.24,12665.0,50.4831,50.4921,50.4203,50.4562,12665.0
2016-03-29 15:10:00,56.22,56.27,56.2,56.2,14411.0,50.4383,50.4831,50.4203,50.4203,14411.0
2016-03-29 15:20:00,56.21,56.25,56.14,56.22,28343.0,50.4293,50.4652,50.3665,50.4383,28343.0
2016-03-29 15:30:00,56.21,56.22,56.11,56.13,35724.0,50.4293,50.4383,50.3396,50.3575,35724.0
2016-03-29 15:40:00,56.13,56.22,56.1,56.21,41886.0,50.3575,50.4383,50.3306,50.4293,41886.0
2016-03-29 15:50:00,56.21,56.28,56.2,56.27,118796.0,50.4293,50.4921,50.4203,50.4831,118796.0
2016-03-30 09:30:00,56.63,56.7,56.27,56.55,22898.0,50.8061,50.8689,50.4831,50.7344,22898.0
2016-03-30 09:40:00,56.54,56.67,56.54,56.59,16684.0,50.7254,50.842,50.7254,50.7702,16684.0
2016-03-30 09:50:00,56.58,56.76,56.52,56.72,15335.0,50.7613,50.9228,50.7074,50.8869,15335.0
2016-03-30 10:00:00,56.73,56.8,56.64,56.72,9435.0,50.8958,50.9586,50.8151,50.8869,9435.0
2016-03-30 10:10:00,56.74,56.85,56.67,56.84,34440.0,50.9048,51.0035,50.842,50.9945,34440.0
2016-03-30 10:20:00,56.87,57.19,56.87,57.11,27247.0,51.0214,51.3085,51.0214,51.2368,27247.0
2016-03-30 10:30:00,57.11,57.18,57.06,57.11,9646.0,51.2368,51.2996,51.1919,51.2368,9646.0
2016-03-30 10:40:00,57.12,57.17,57.09,57.14,10217.0,51.2457,51.2906,51.2188,51.2637,10217.0
2016-03-30 10:50:00,57.15,57.2,57.12,57.19,7898.0,51.2726,51.3175,51.2457,51.3085,7898.0
2016-03-30 11:00:00,57.19,57.23,57.14,57.21,19790.0,51.3085,51.3444,51.2637,51.3265,19790.0
2016-03-30 11:10:00,57.19,57.23,57.12,57.13,8820.0,51.3085,51.3444,51.2457,51.2547,8820.0
2016-03-30 11:20:00,57.12,57.12,57.0,57.02,8554.0,51.2457,51.2457,51.1381,51.156,8554.0
2016-03-30 11:30:00,57.02,57.02,56.85,56.85,7315.0,51.156,51.156,51.0035,51.0035,7315.0
2016-03-30 11:40:00,56.83,56.98,56.83,56.94,8067.0,50.9856,51.1201,50.9856,51.0842,8067.0
2016-03-30 11:50:00,56.92,56.98,56.88,56.98,8796.0,51.0663,51.1201,51.0304,51.1201,8796.0
2016-03-30 12:00:00,56.95,56.96,56.87,56.91,7500.0,51.0932,51.1022,51.0214,51.0573,7500.0
2016-03-30 12:10:00,56.91,56.99,56.9,56.91,6624.0,51.0573,51.1291,51.0484,51.0573,6624.0
2016-03-30 12:20:00,56.91,56.93,56.84,56.85,14754.0,51.0573,51.0753,50.9945,51.0035,14754.0
2016-03-30 12:30:00,56.85,56.89,56.83,56.86,9389.0,51.0035,51.0394,50.9856,51.0125,9389.0
2016-03-30 12:40:00,56.86,56.89,56.85,56.89,8195.0,51.0125,51.0394,51.0035,51.0394,8195.0
2016-03-30 12:50:00,56.9,56.94,56.9,56.91,13970.0,51.0484,51.0842,51.0484,51.0573,13970.0
2016-03-30 13:00:00,56.9,56.93,56.84,56.84,8289.0,51.0484,51.0753,50.9945,50.9945,8289.0
2016-03-30 13:10:00,56.81,56.85,56.78,56.84,13248.0,50.9676,51.0035,50.9407,50.9945,13248.0
2016-03-30 13:20:00,56.85,56.93,56.84,56.9,12203.0,51.0035,51.0753,50.9945,51.0484,12203.0
2016-03-30 13:30:00,56.91,56.91,56.86,56.88,9509.0,51.0573,51.0573,51.0125,51.0304,9509.0
2016-03-30 13:40:00,56.88,56.93,56.88,56.92,8037.0,51.0304,51.0753,51.0304,51.0663,8037.0
2016-03-30 13:50:00,56.92,56.96,56.87,56.93,17770.0,51.0663,51.1022,51.0214,51.0753,17770.0
2016-03-30 14:00:00,56.92,57.01,56.9,56.99,46307.0,51.0663,51.147,51.0484,51.1291,46307.0
2016-03-30 14:10:00,56.98,56.99,56.91,56.94,16220.0,51.1201,51.1291,51.0573,51.0842,16220.0
2016-03-30 14:20:00,56.95,57.0,56.9,56.93,27334.0,51.0932,51.1381,51.0484,51.0753,27334.0
2016-03-30 14:30:00,56.93,56.95,56.87,56.87,9635.0,51.0753,51.0932,51.0214,51.0214,9635.0
2016-03-30 14:40:00,56.87,56.89,56.78,56.87,11270.0,51.0214,51.0394,50.9407,51.0214,11270.0
2016-03-30 14:50:00,56.88,56.88,56.8,56.8,11703.0,51.0304,51.0304,50.9586,50.9586,11703.0
2016-03-30 15:00:00,56.8,56.99,56.8,56.93,31647.0,50.9586,51.1291,50.9586,51.0753,31647.0
2016-03-30 15:10:00,56.94,56.95,56.92,56.95,9477.0,51.0842,51.0932,51.0663,51.0932,9477.0
2016-03-30 15:20:00,56.96,56.99,56.95,56.96,12027.0,51.1022,51.1291,51.0932,51.1022,12027.0
2016-03-30 15:30:00,56.96,57.0,56.94,56.95,29267.0,51.1022,51.1381,51.0842,51.0932,29267.0
2016-03-30 15:40:00,56.95,56.98,56.94,56.96,20850.0,51.0932,51.1201,51.0842,51.1022,20850.0
2016-03-30 15:50:00,56.95,56.99,56.85,56.89,68463.0,51.0932,51.1291,51.0035,51.0394,68463.0
2016-03-31 09:30:00,56.84,57.15,56.84,57.09,8585.0,50.9945,51.2726,50.9945,51.2188,8585.0
2016-03-31 09:40:00,57.13,57.16,57.05,57.12,10809.0,51.2547,51.2816,51.1829,51.2457,10809.0
2016-03-31 09:50:00,57.13,57.2,57.08,57.18,19568.0,51.2547,51.3175,51.2098,51.2996,19568.0
2016-03-31 10:00:00,57.18,57.22,57.17,57.19,9389.0,51.2996,51.3355,51.2906,51.3085,9389.0
2016-03-31 10:10:00,57.2,57.33,57.18,57.32,12809.0,51.3175,51.4341,51.2996,51.4252,12809.0
2016-03-31 10:20:00,57.31,57.43,57.31,57.35,10130.0,51.4162,51.5239,51.4162,51.4521,10130.0
2016-03-31 10:30:00,57.36,57.42,57.33,57.38,9770.0,51.4611,51.5149,51.4341,51.479,9770.0
2016-03-31 10:40:00,57.39,57.49,57.39,57.47,7709.0,51.488,51.5777,51.488,51.5597,7709.0
2016-03-31 10:50:00,57.48,57.66,57.47,57.64,34183.0,51.5687,51.7302,51.5597,51.7123,34183.0
2016-03-31 11:00:00,57.65,57.72,57.64,57.72,24115.0,51.7212,51.784,51.7123,51.784,24115.0
2016-03-31 11:10:00,57.72,57.87,57.72,57.84,13524.0,51.784,51.9186,51.784,51.8917,13524.0
2016-03-31 11:20:00,57.82,57.87,57.77,57.86,13680.0,51.8737,51.9186,51.8289,51.9096,13680.0
2016-03-31 11:30:00,57.86,57.93,57.83,57.92,17423.0,51.9096,51.9724,51.8827,51.9635,17423.0
2016-03-31 11:40:00,57.92,57.97,57.92,57.97,10981.0,51.9635,52.0083,51.9635,52.0083,10981.0
2016-03-31 11:50:00,57.97,58.15,57.96,58.11,21170.0,52.0083,52.1698,51.9993,52.1339,21170.0
2016-03-31 12:00:00,58.12,58.21,58.06,58.08,31794.0,52.1429,52.2236,52.0891,52.107,31794.0
2016-03-31 12:10:00,58.08,58.09,57.99,58.08,11903.0,52.107,52.116,52.0263,52.107,11903.0
2016-03-31 12:20:00,58.09,58.15,58.07,58.12,12443.0,52.116,52.1698,52.098,52.1429,12443.0
2016-03-31 12:30:00,58.12,58.12,58.06,58.12,9858.0,52.1429,52.1429,52.0891,52.1429,9858.0
2016-03-31 12:40:00,58.11,58.16,58.08,58.14,7306.0,52.1339,52.1788,52.107,52.1608,7306.0
2016-03-31 12:50:00,58.13,58.16,58.07,58.07,9446.0,52.1519,52.1788,52.098,52.098,9446.0
2016-03-31 13:00:00,58.06,58.07,57.96,58.07,8300.0,52.0891,52.098,51.9993,52.098,8300.0
2016-03-31 13:10:00,58.07,58.07,57.81,57.81,38246.0,52.098,52.098,51.8648,51.8648,38246.0
2016-03-31 13:20:00,57.82,57.82,57.66,57.72,18700.0,51.8737,51.8737,51.7302,51.784,18700.0
2016-03-31 13:30:00,57.74,57.91,57.74,57.88,9009.0,51.802,51.9545,51.802,51.9276,9009.0
2016-03-31 13:40:00,57.87,57.87,57.78,57.84,18601.0,51.9186,51.9186,51.8379,51.8917,18601.0
2016-03-31 13:50:00,57.84,57.84,57.75,57.79,16362.0,51.8917,51.8917,51.8109,51.8468,16362.0
2016-03-31 14:00:00,57.79,57.8,57.72,57.73,19346.0,51.8468,51.8558,51.784,51.793,19346.0
2016-03-31 14:10:00,57.72,57.77,57.72,57.77,22700.0,51.784,51.8289,51.784,51.8289,22700.0
2016-03-31 14:20:00,57.77,57.82,57.71,57.82,22285.0,51.8289,51.8737,51.7751,51.8737,22285.0
2016-03-31 14:30:00,57.81,57.87,57.78,57.86,19175.0,51.8648,51.9186,51.8379,51.9096,19175.0
2016-03-31 14:40:00,57.85,57.88,57.81,57.88,13869.0,51.9007,51.9276,51.8648,51.9276,13869.0
2016-03-31 14:50:00,57.88,57.96,57.86,57.94,22801.0,51.9276,51.9993,51.9096,51.9814,22801.0
2016-03-31 15:00:00,57.94,57.97,57.9,57.97,23686.0,51.9814,52.0083,51.9455,52.0083,23686.0
2016-03-31 15:10:00,57.97,58.0,57.95,57.99,20629.0,52.0083,52.0352,51.9904,52.0263,20629.0
2016-03-31 15:20:00,57.99,58.03,57.94,57.96,49775.0,52.0263,52.0621,51.9814,51.9993,49775.0
2016-03-31 15:30:00,57.96,57.96,57.92,57.94,32523.0,51.9993,51.9993,51.9635,51.9814,32523.0
2016-03-31 15:40:00,57.94,57.99,57.88,57.88,70205.0,51.9814,52.0263,51.9276,51.9276,70205.0
2016-03-31 15:50:00,57.88,57.91,57.79,57.83,129755.0,51.9276,51.9545,51.8468,51.8827,129755.0
2016-04-01 09:30:00,57.57,57.81,57.33,57.52,29454.0,51.6495,51.8648,51.4341,51.6046,29454.0
2016-04-01 09:40:00,57.54,57.74,57.48,57.73,10193.0,51.6225,51.802,51.5687,51.793,10193.0
2016-04-01 09:50:00,57.75,57.82,57.67,57.71,8884.0,51.8109,51.8737,51.7392,51.7751,8884.0
2016-04-01 10:00:00,57.72,57.78,57.6,57.78,15734.0,51.784,51.8379,51.6764,51.8379,15734.0
2016-04-01 10:10:00,57.79,57.93,57.79,57.81,11345.0,51.8468,51.9724,51.8468,51.8648,11345.0
2016-04-01 10:20:00,57.85,57.95,57.84,57.94,9100.0,51.9007,51.9904,51.8917,51.9814,9100.0
2016-04-01 10:30:00,57.92,58.02,57.89,58.01,9004.0,51.9635,52.0532,51.9365,52.0442,9004.0
2016-04-01 10:40:00,58.01,58.07,58.01,58.06,11715.0,52.0442,52.098,52.0442,52.0891,11715.0
2016-04-01 10:50:00,58.07,58.27,58.06,58.27,15538.0,52.098,52.2775,52.0891,52.2775,15538.0
2016-04-01 11:00:00,58.29,58.37,58.27,58.37,13855.0,52.2954,52.3672,52.2775,52.3672,13855.0
2016-04-01 11:10:00,58.35,58.42,58.31,58.4,23892.0,52.3492,52.412,52.3134,52.3941,23892.0
2016-04-01 11:20:00,58.4,58.51,58.38,58.45,12832.0,52.3941,52.4928,52.3762,52.439,12832.0
2016-04-01 11:30:00,58.46,58.53,58.43,58.48,9300.0,52.4479,52.5107,52.421,52.4659,9300.0
2016-04-01 11:40:00,58.47,58.54,58.46,58.52,10600.0,52.4569,52.5197,52.4479,52.5018,10600.0
2016-04-01 11:50:00,58.52,58.52,58.44,58.46,8648.0,52.5018,52.5018,52.43,52.4479,8648.0
2016-04-01 12:00:00,58.49,58.52,58.44,58.44,4986.0,52.4748,52.5018,52.43,52.43,4986.0
2016-04-01 12:10:00,58.45,58.51,58.43,58.49,10313.0,52.439,52.4928,52.421,52.4748,10313.0
2016-04-01 12:20:00,58.5,58.52,58.44,58.51,7178.0,52.4838,52.5018,52.43,52.4928,7178.0
2016-04-01 12:30:00,58.52,58.52,58.42,58.45,7098.0,52.5018,52.5018,52.412,52.439,7098.0
2016-04-01 12:40:00,58.45,58.51,58.45,58.49,13809.0,52.439,52.4928,52.439,52.4748,13809.0
2016-04-01 12:50:00,58.47,58.53,58.47,58.52,8965.0,52.4569,52.5107,52.4569,52.5018,8965.0
2016-04-01 13:00:00,58.52,58.53,58.46,58.48,8355.0,52.5018,52.5107,52.4479,52.4659,8355.0
2016-04-01 13:10:00,58.48,58.52,58.48,58.51,10306.0,52.4659,52.5018,52.4659,52.4928,10306.0
2016-04-01 13:20:00,58.51,58.55,58.51,58.53,6552.0,52.4928,52.5287,52.4928,52.5107,6552.0
2016-04-01 13:30:00,58.54,58.56,58.5,58.53,11066.0,52.5197,52.5376,52.4838,52.5107,11066.0
2016-04-01 13:40:00,58.52,58.58,58.52,58.57,4100.0,52.5018,52.5556,52.5018,52.5466,4100.0
2016-04-01 13:50:00,58.57,58.62,58.53,58.56,12251.0,52.5466,52.5915,52.5107,52.5376,12251.0
2016-04-01 14:00:00,58.56,58.63,58.56,58.63,6793.0,52.5376,52.6004,52.5376,52.6004,6793.0
2016-04-01 14:10:00,58.63,58.71,58.63,58.66,15102.0,52.6004,52.6722,52.6004,52.6274,15102.0
2016-04-01 14:20:00,58.66,58.73,58.66,58.72,14156.0,52.6274,52.6902,52.6274,52.6812,14156.0
2016-04-01 14:30:00,58.73,58.77,58.7,58.77,14457.0,52.6902,52.726,52.6632,52.726,14457.0
2016-04-01 14:40:00,58.78,58.87,58.78,58.87,15439.0,52.735,52.8158,52.735,52.8158,15439.0
2016-04-01 14:50:00,58.85,58.87,58.85,58.87,7292.0,52.7978,52.8158,52.7978,52.8158,7292.0
2016-04-01 15:00:00,58.87,58.88,58.81,58.87,21817.0,52.8158,52.8247,52.7619,52.8158,21817.0
2016-04-01 15:10:00,58.86,58.89,58.85,58.85,20928.0,52.8068,52.8337,52.7978,52.7978,20928.0
2016-04-01 15:20:00,58.86,58.88,58.85,58.87,29258.0,52.8068,52.8247,52.7978,52.8158,29258.0
2016-04-01 15:30:00,58.87,58.99,58.86,58.94,40195.0,52.8158,52.9234,52.8068,52.8786,40195.0
2016-04-01 15:40:00,58.93,58.94,58.87,58.92,41751.0,52.8696,52.8786,52.8158,52.8606,41751.0
2016-04-01 15:50:00,58.92,59.02,58.85,58.99,127363.0,52.8606,52.9503,52.7978,52.9234,127363.0
2016-04-04 09:30:00,58.74,58.74,58.44,58.54,55449.0,52.6991,52.6991,52.43,52.5197,55449.0
2016-04-04 09:40:00,58.53,58.6,58.29,58.57,30872.0,52.5107,52.5735,52.2954,52.5466,30872.0
2016-04-04 09:50:00,58.55,58.57,58.44,58.48,28375.0,52.5287,52.5466,52.43,52.4659,28375.0
2016-04-04 10:00:00,58.5,58.63,58.48,58.55,41329.0,52.4838,52.6004,52.4659,52.5287,41329.0
2016-04-04 10:10:00,58.56,58.62,58.54,58.59,41169.0,52.5376,52.5915,52.5197,52.5646,41169.0
2016-04-04 10:20:00,58.59,58.79,58.54,58.76,32601.0,52.5646,52.744,52.5197,52.7171,32601.0
2016-04-04 10:30:00,58.76,58.82,58.75,58.8,27222.0,52.7171,52.7709,52.7081,52.753,27222.0
2016-04-04 10:40:00,58.79,58.83,58.75,58.76,23698.0,52.744,52.7799,52.7081,52.7171,23698.0
2016-04-04 10:50:00,58.77,58.8,58.6,58.62,14365.0,52.726,52.753,52.5735,52.5915,14365.0
2016-04-04 11:00:00,58.61,58.67,58.55,58.67,19466.0,52.5825,52.6363,52.5287,52.6363,19466.0
2016-04-04 11:10:00,58.67,58.72,58.65,58.7,12231.0,52.6363,52.6812,52.6184,52.6632,12231.0
2016-04-04 11:20:00,58.71,58.73,58.68,58.7,27072.0,52.6722,52.6902,52.6453,52.6632,27072.0
2016-04-04 11:30:00,58.69,58.83,58.69,58.83,9217.0,52.6543,52.7799,52.6543,52.7799,9217.0
2016-04-04 11:40:00,58.82,58.82,58.71,58.8,14132.0,52.7709,52.7709,52.6722,52.753,14132.0
2016-04-04 11:50:00,58.81,58.82,58.75,58.76,12414.0,52.7619,52.7709,52.7081,52.7171,12414.0
2016-04-04 12:00:00,58.77,58.79,58.74,58.74,10223.0,52.726,52.744,52.6991,52.6991,10223.0
2016-04-04 12:10:00,58.73,58.79,58.7,58.79,10874.0,52.6902,52.744,52.6632,52.744,10874.0
2016-04-04 12:20:00,58.79,58.8,58.73,58.73,15483.0,52.744,52.753,52.6902,52.6902,15483.0
2016-04-04 12:30:00,58.73,58.8,58.72,58.8,19664.0,52.6902,52.753,52.6812,52.753,19664.0
2016-04-04 12:40:00,58.8,58.87,58.79,58.86,15602.0,52.753,52.8158,52.744,52.8068,15602.0
2016-04-04 12:50:00,58.87,58.89,58.76,58.8,27617.0,52.8158,52.8337,52.7171,52.753,27617.0
2016-04-04 13:00:00,58.8,58.85,58.78,58.84,8142.0,52.753,52.7978,52.735,52.7888,8142.0
2016-04-04 13:10:00,58.84,58.86,58.81,58.83,9158.0,52.7888,52.8068,52.7619,52.7799,9158.0
2016-04-04 13:20:00,58.85,58.86,58.82,58.82,6307.0,52.7978,52.8068,52.7709,52.7709,6307.0
2016-04-04 13:30:00,58.82,58.83,58.77,58.79,11415.0,52.7709,52.7799,52.726,52.744,11415.0
2016-04-04 13:40:00,58.77,58.86,58.77,58.86,13821.0,52.726,52.8068,52.726,52.8068,13821.0
2016-04-04 13:50:00,58.85,58.93,58.85,58.93,17684.0,52.7978,52.8696,52.7978,52.8696,17684.0
2016-04-04 14:00:00,58.94,58.99,58.92,58.92,22704.0,52.8786,52.9234,52.8606,52.8606,22704.0
2016-04-04 14:10:00,58.93,58.97,58.92,58.95,12775.0,52.8696,52.9055,52.8606,52.8875,12775.0
2016-04-04 14:20:00,58.95,58.99,58.93,58.98,10796.0,52.8875,52.9234,52.8696,52.9145,10796.0
2016-04-04 14:30:00,58.98,58.98,58.9,58.94,27132.0,52.9145,52.9145,52.8427,52.8786,27132.0
2016-04-04 14:40:00,58.97,58.97,58.83,58.83,43975.0,52.9055,52.9055,52.7799,52.7799,43975.0
2016-04-04 14:50:00,58.83,58.83,58.75,58.77,14401.0,52.7799,52.7799,52.7081,52.726,14401.0
2016-04-04 15:00:00,58.77,58.92,58.76,58.86,25455.0,52.726,52.8606,52.7171,52.8068,25455.0
2016-04-04 15:10:00,58.86,58.87,58.8,58.83,23385.0,52.8068,52.8158,52.753,52.7799,23385.0
2016-04-04 15:20:00,58.85,58.85,58.72,58.72,22814.0,52.7978,52.7978,52.6812,52.6812,22814.0
2016-04-04 15:30:00,58.72,58.75,58.67,58.71,40706.0,52.6812,52.7081,52.6363,52.6722,40706.0
2016-04-04 15:40:00,58.71,58.72,58.6,58.62,82244.0,52.6722,52.6812,52.5735,52.5915,82244.0
2016-04-04 15:50:00,58.62,58.81,58.61,58.78,200152.0,52.5915,52.7619,52.5825,52.735,200152.0
2016-04-05 09:30:00,58.02,58.17,57.68,58.0,33460.0,52.0532,52.1878,51.7481,52.0352,33460.0
2016-04-05 09:40:00,57.92,58.09,57.88,58.08,27150.0,51.9635,52.116,51.9276,52.107,27150.0
2016-04-05 09:50:00,58.1,58.25,58.09,58.25,19488.0,52.125,52.2595,52.116,52.2595,19488.0
2016-04-05 10:00:00,58.24,58.34,58.21,58.33,12750.0,52.2506,52.3403,52.2236,52.3313,12750.0
2016-04-05 10:10:00,58.29,58.32,58.25,58.3,16000.0,52.2954,52.3223,52.2595,52.3044,16000.0
2016-04-05 10:20:00,58.3,58.37,58.25,58.34,11048.0,52.3044,52.3672,52.2595,52.3403,11048.0
2016-04-05 10:30:00,58.33,58.46,58.32,58.43,14357.0,52.3313,52.4479,52.3223,52.421,14357.0
2016-04-05 10:40:00,58.43,58.43,58.39,58.41,15184.0,52.421,52.421,52.3851,52.4031,15184.0
2016-04-05 10:50:00,58.41,58.43,58.39,58.41,23288.0,52.4031,52.421,52.3851,52.4031,23288.0
2016-04-05 11:00:00,58.41,58.5,58.35,58.44,21781.0,52.4031,52.4838,52.3492,52.43,21781.0
2016-04-05 11:10:00,58.45,58.54,58.45,58.46,8900.0,52.439,52.5197,52.439,52.4479,8900.0
2016-04-05 11:20:00,58.47,58.54,58.46,58.51,9000.0,52.4569,52.5197,52.4479,52.4928,9000.0
2016-04-05 11:30:00,58.51,58.54,58.38,58.41,8775.0,52.4928,52.5197,52.3762,52.4031,8775.0
2016-04-05 11:40:00,58.42,58.42,58.34,58.34,8200.0,52.412,52.412,52.3403,52.3403,8200.0
2016-04-05 11:50:00,58.34,58.4,58.32,58.37,8300.0,52.3403,52.3941,52.3223,52.3672,8300.0
2016-04-05 12:00:00,58.39,58.43,58.36,58.42,12128.0,52.3851,52.421,52.3582,52.412,12128.0
2016-04-05 12:10:00,58.44,58.45,58.27,58.34,15835.0,52.43,52.439,52.2775,52.3403,15835.0
2016-04-05 12:20:00,58.34,58.47,58.29,58.46,14500.0,52.3403,52.4569,52.2954,52.4479,14500.0
2016-04-05 12:30:00,58.46,58.52,58.44,58.52,8600.0,52.4479,52.5018,52.43,52.5018,8600.0
2016-04-05 12:40:00,58.51,58.51,58.38,58.38,8281.0,52.4928,52.4928,52.3762,52.3762,8281.0
2016-04-05 12:50:00,58.39,58.4,58.32,58.34,8365.0,52.3851,52.3941,52.3223,52.3403,8365.0
2016-04-05 13:00:00,58.33,58.4,58.31,58.4,11999.0,52.3313,52.3941,52.3134,52.3941,11999.0
2016-04-05 13:10:00,58.4,58.49,58.39,58.46,9380.0,52.3941,52.4748,52.3851,52.4479,9380.0
2016-04-05 13:20:00,58.45,58.46,58.4,58.41,12042.0,52.439,52.4479,52.3941,52.4031,12042.0
2016-04-05 13:30:00,58.41,58.41,58.32,58.34,10064.0,52.4031,52.4031,52.3223,52.3403,10064.0
2016-04-05 13:40:00,58.34,58.4,58.33,58.4,19050.0,52.3403,52.3941,52.3313,52.3941,19050.0
2016-04-05 13:50:00,58.41,58.5,58.41,58.46,10615.0,52.4031,52.4838,52.4031,52.4479,10615.0
2016-04-05 14:00:00,58.46,58.48,58.44,58.47,9526.0,52.4479,52.4659,52.43,52.4569,9526.0
2016-04-05 14:10:00,58.46,58.47,58.38,58.4,19741.0,52.4479,52.4569,52.3762,52.3941,19741.0
2016-04-05 14:20:00,58.4,58.41,58.34,58.38,15303.0,52.3941,52.4031,52.3403,52.3762,15303.0
2016-04-05 14:30:00,58.4,58.43,58.36,58.38,15801.0,52.3941,52.421,52.3582,52.3762,15801.0
2016-04-05 14:40:00,58.39,58.4,58.35,58.36,10000.0,52.3851,52.3941,52.3492,52.3582,10000.0
2016-04-05 14:50:00,58.36,58.41,58.36,58.38,7902.0,52.3582,52.4031,52.3582,52.3762,7902.0
2016-04-05 15:00:00,58.39,58.41,58.26,58.27,13365.0,52.3851,52.4031,52.2685,52.2775,13365.0
2016-04-05 15:10:00,58.27,58.31,58.25,58.29,12428.0,52.2775,52.3134,52.2595,52.2954,12428.0
2016-04-05 15:20:00,58.28,58.31,58.24,58.27,16374.0,52.2864,52.3134,52.2506,52.2775,16374.0
2016-04-05 15:30:00,58.28,58.29,58.23,58.23,22861.0,52.2864,52.2954,52.2416,52.2416,22861.0
2016-04-05 15:40:00,58.23,58.24,58.12,58.18,46773.0,52.2416,52.2506,52.1429,52.1967,46773.0
2016-04-05 15:50:00,58.18,58.25,58.09,58.17,143837.0,52.1967,52.2595,52.116,52.1878,143837.0
2016-04-06 09:30:00,58.11,58.36,58.11,58.16,17221.0,52.1339,52.3582,52.1339,52.1788,17221.0
2016-04-06 09:40:00,58.17,58.37,58.12,58.25,15859.0,52.1878,52.3672,52.1429,52.2595,15859.0
2016-04-06 09:50:00,58.25,58.4,58.25,58.39,10817.0,52.2595,52.3941,52.2595,52.3851,10817.0
2016-04-06 10:00:00,58.36,58.71,58.35,58.64,18198.0,52.3582,52.6722,52.3492,52.6094,18198.0
2016-04-06 10:10:00,58.64,58.68,58.59,58.68,10442.0,52.6094,52.6453,52.5646,52.6453,10442.0
2016-04-06 10:20:00,58.69,58.77,58.67,58.76,8810.0,52.6543,52.726,52.6363,52.7171,8810.0
2016-04-06 10:30:00,58.77,58.88,58.65,58.84,11207.0,52.726,52.8247,52.6184,52.7888,11207.0
2016-04-06 10:40:00,58.87,59.03,58.87,59.02,12312.0,52.8158,52.9593,52.8158,52.9503,12312.0
2016-04-06 10:50:00,59.06,59.18,59.04,59.18,8106.0,52.9862,53.0939,52.9683,53.0939,8106.0
2016-04-06 11:00:00,59.18,59.26,59.17,59.2,16607.0,53.0939,53.1657,53.0849,53.1118,16607.0
2016-04-06 11:10:00,59.2,59.2,59.09,59.09,8800.0,53.1118,53.1118,53.0131,53.0131,8800.0
2016-04-06 11:20:00,59.11,59.37,59.1,59.37,24052.0,53.0311,53.2643,53.0221,53.2643,24052.0
2016-04-06 11:30:00,59.38,59.49,59.36,59.42,11503.0,53.2733,53.372,53.2554,53.3092,11503.0
2016-04-06 11:40:00,59.4,59.53,59.4,59.49,17684.0,53.2913,53.4079,53.2913,53.372,17684.0
2016-04-06 11:50:00,59.47,59.55,59.41,59.43,10970.0,53.3541,53.4258,53.3002,53.3182,10970.0
2016-04-06 12:00:00,59.45,59.5,59.41,59.42,7600.0,53.3361,53.381,53.3002,53.3092,7600.0
2016-04-06 12:10:00,59.39,59.39,59.26,59.28,6885.0,53.2823,53.2823,53.1657,53.1836,6885.0
2016-04-06 12:20:00,59.26,59.35,59.26,59.35,6046.0,53.1657,53.2464,53.1657,53.2464,6046.0
2016-04-06 12:30:00,59.36,59.48,59.36,59.45,13942.0,53.2554,53.363,53.2554,53.3361,13942.0
2016-04-06 12:40:00,59.44,59.53,59.44,59.5,8228.0,53.3271,53.4079,53.3271,53.381,8228.0
2016-04-06 12:50:00,59.49,59.51,59.47,59.49,10327.0,53.372,53.3899,53.3541,53.372,10327.0
2016-04-06 13:00:00,59.48,59.54,59.47,59.53,23937.0,53.363,53.4169,53.3541,53.4079,23937.0
2016-04-06 13:10:00,59.53,59.53,59.48,59.51,15204.0,53.4079,53.4079,53.363,53.3899,15204.0
2016-04-06 13:20:00,59.51,59.53,59.5,59.5,19654.0,53.3899,53.4079,53.381,53.381,19654.0
2016-04-06 13:30:00,59.48,59.5,59.41,59.41,3900.0,53.363,53.381,53.3002,53.3002,3900.0
2016-04-06 13:40:00,59.42,59.48,59.41,59.41,9406.0,53.3092,53.363,53.3002,53.3002,9406.0
2016-04-06 13:50:00,59.38,59.41,59.28,59.28,8216.0,53.2733,53.3002,53.1836,53.1836,8216.0
2016-04-06 14:00:00,59.28,59.28,59.22,59.25,13527.0,53.1836,53.1836,53.1298,53.1567,13527.0
2016-04-06 14:10:00,59.24,59.28,59.16,59.28,11447.0,53.1477,53.1836,53.0759,53.1836,11447.0
2016-04-06 14:20:00,59.29,59.32,59.26,59.31,13164.0,53.1926,53.2195,53.1657,53.2105,13164.0
2016-04-06 14:30:00,59.32,59.37,59.26,59.3,11265.0,53.2195,53.2643,53.1657,53.2015,11265.0
2016-04-06 14:40:00,59.31,59.32,59.27,59.3,10101.0,53.2105,53.2195,53.1746,53.2015,10101.0
2016-04-06 14:50:00,59.31,59.35,59.26,59.35,10422.0,53.2105,53.2464,53.1657,53.2464,10422.0
2016-04-06 15:00:00,59.37,59.48,59.33,59.46,17496.0,53.2643,53.363,53.2285,53.3451,17496.0
2016-04-06 15:10:00,59.46,59.5,59.41,59.48,16481.0,53.3451,53.381,53.3002,53.363,16481.0
2016-04-06 15:20:00,59.48,59.5,59.38,59.38,14899.0,53.363,53.381,53.2733,53.2733,14899.0
2016-04-06 15:30:00,59.38,59.43,59.38,59.41,27305.0,53.2733,53.3182,53.2733,53.3002,27305.0
2016-04-06 15:40:00,59.4,59.55,59.4,59.52,40470.0,53.2913,53.4258,53.2913,53.3989,40470.0
2016-04-06 15:50:00,59.52,59.61,59.51,59.53,101057.0,53.3989,53.4797,53.3899,53.4079,101057.0
2016-04-07 09:30:00,59.11,59.58,58.9,59.58,22521.0,53.0311,53.4527,52.8427,53.4527,22521.0
2016-04-07 09:40:00,59.58,59.58,59.2,59.2,16011.0,53.4527,53.4527,53.1118,53.1118,16011.0
2016-04-07 09:50:00,59.18,59.27,59.14,59.21,13037.0,53.0939,53.1746,53.058,53.1208,13037.0
2016-04-07 10:00:00,59.19,59.32,59.16,59.23,18517.0,53.1029,53.2195,53.0759,53.1387,18517.0
2016-04-07 10:10:00,59.23,59.27,59.14,59.27,14914.0,53.1387,53.1746,53.058,53.1746,14914.0
2016-04-07 10:20:00,59.24,59.47,59.24,59.25,31659.0,53.1477,53.3541,53.1477,53.1567,31659.0
2016-04-07 10:30:00,59.26,59.31,59.21,59.26,14425.0,53.1657,53.2105,53.1208,53.1657,14425.0
2016-04-07 10:40:00,59.27,59.29,59.22,59.22,28071.0,53.1746,53.1926,53.1298,53.1298,28071.0
2016-04-07 10:50:00,59.24,59.29,59.22,59.25,19458.0,53.1477,53.1926,53.1298,53.1567,19458.0
2016-04-07 11:00:00,59.27,59.32,59.25,59.26,13125.0,53.1746,53.2195,53.1567,53.1657,13125.0
2016-04-07 11:10:00,59.27,59.28,59.16,59.19,13045.0,53.1746,53.1836,53.0759,53.1029,13045.0
2016-04-07 11:20:00,59.18,59.21,59.12,59.21,10662.0,53.0939,53.1208,53.0401,53.1208,10662.0
2016-04-07 11:30:00,59.21,59.27,59.15,59.22,13923.0,53.1208,53.1746,53.067,53.1298,13923.0
2016-04-07 11:40:00,59.22,59.32,59.14,59.32,25291.0,53.1298,53.2195,53.058,53.2195,25291.0
2016-04-07 11:50:00,59.32,59.35,59.23,59.24,11108.0,53.2195,53.2464,53.1387,53.1477,11108.0
2016-04-07 12:00:00,59.23,59.24,59.09,59.13,8447.0,53.1387,53.1477,53.0131,53.049,8447.0
2016-04-07 12:10:00,59.11,59.26,59.07,59.1,25390.0,53.0311,53.1657,52.9952,53.0221,25390.0
2016-04-07 12:20:00,59.1,59.22,59.1,59.18,12423.0,53.0221,53.1298,53.0221,53.0939,12423.0
2016-04-07 12:30:00,59.19,59.2,59.05,59.12,14701.0,53.1029,53.1118,52.9773,53.0401,14701.0
2016-04-07 12:40:00,59.13,59.17,59.05,59.13,12133.0,53.049,53.0849,52.9773,53.049,12133.0
2016-04-07 12:50:00,59.13,59.16,59.08,59.1,13806.0,53.049,53.0759,53.0042,53.0221,13806.0
2016-04-07 13:00:00,59.1,59.19,59.09,59.19,12523.0,53.0221,53.1029,53.0131,53.1029,12523.0
2016-04-07 13:10:00,59.18,59.33,59.18,59.25,19421.0,53.0939,53.2285,53.0939,53.1567,19421.0
2016-04-07 13:20:00,59.25,59.36,59.25,59.26,11106.0,53.1567,53.2554,53.1567,53.1657,11106.0
2016-04-07 13:30:00,59.25,59.27,59.14,59.15,12869.0,53.1567,53.1746,53.058,53.067,12869.0
2016-04-07 13:40:00,59.14,59.16,58.99,58.99,13504.0,53.058,53.0759,52.9234,52.9234,13504.0
2016-04-07 13:50:00,58.97,58.98,58.88,58.98,11491.0,52.9055,52.9145,52.8247,52.9145,11491.0
2016-04-07 14:00:00,58.97,58.97,58.89,58.89,17119.0,52.9055,52.9055,52.8337,52.8337,17119.0
2016-04-07 14:10:00,58.89,59.0,58.89,58.92,12797.0,52.8337,52.9324,52.8337,52.8606,12797.0
2016-04-07 14:20:00,58.91,58.97,58.87,58.88,16717.0,52.8516,52.9055,52.8158,52.8247,16717.0
2016-04-07 14:30:00,58.88,58.96,58.88,58.93,15041.0,52.8247,52.8965,52.8247,52.8696,15041.0
2016-04-07 14:40:00,58.93,58.93,58.76,58.76,17507.0,52.8696,52.8696,52.7171,52.7171,17507.0
2016-04-07 14:50:00,58.77,58.81,58.71,58.71,20515.0,52.726,52.7619,52.6722,52.6722,20515.0
2016-04-07 15:00:00,58.71,58.77,58.63,58.76,18961.0,52.6722,52.726,52.6004,52.7171,18961.0
2016-04-07 15:10:00,58.77,58.86,58.76,58.86,22256.0,52.726,52.8068,52.7171,52.8068,22256.0
2016-04-07 15:20:00,58.86,58.9,58.8,58.84,33229.0,52.8068,52.8427,52.753,52.7888,33229.0
2016-04-07 15:30:00,58.84,58.91,58.78,58.85,31634.0,52.7888,52.8516,52.735,52.7978,31634.0
2016-04-07 15:40:00,58.85,58.95,58.85,58.93,48208.0,52.7978,52.8875,52.7978,52.8696,48208.0
2016-04-07 15:50:00,58.93,59.02,58.89,58.99,126137.0,52.8696,52.9503,52.8337,52.9234,126137.0
2016-04-08 09:30:00,58.86,59.15,58.83,58.89,21220.0,52.8068,53.067,52.7799,52.8337,21220.0
2016-04-08 09:40:00,58.91,59.02,58.88,58.92,10800.0,52.8516,52.9503,52.8247,52.8606,10800.0
2016-04-08 09:50:00,58.92,59.1,58.92,59.1,8250.0,52.8606,53.0221,52.8606,53.0221,8250.0
2016-04-08 10:00:00,59.12,59.12,58.97,58.98,4400.0,53.0401,53.0401,52.9055,52.9145,4400.0
2016-04-08 10:10:00,59.0,59.04,58.96,58.97,13199.0,52.9324,52.9683,52.8965,52.9055,13199.0
2016-04-08 10:20:00,58.98,59.0,58.89,58.98,11361.0,52.9145,52.9324,52.8337,52.9145,11361.0
2016-04-08 10:30:00,59.0,59.01,58.95,58.98,10359.0,52.9324,52.9414,52.8875,52.9145,10359.0
2016-04-08 10:40:00,58.97,59.11,58.97,59.02,11311.0,52.9055,53.0311,52.9055,52.9503,11311.0
2016-04-08 10:50:00,59.01,59.01,58.78,58.78,7415.0,52.9414,52.9414,52.735,52.735,7415.0
2016-04-08 11:00:00,58.78,58.91,58.77,58.81,9683.0,52.735,52.8516,52.726,52.7619,9683.0
2016-04-08 11:10:00,58.78,58.81,58.6,58.63,13263.0,52.735,52.7619,52.5735,52.6004,13263.0
2016-04-08 11:20:00,58.62,58.75,58.62,58.69,7562.0,52.5915,52.7081,52.5915,52.6543,7562.0
2016-04-08 11:30:00,58.69,58.7,58.5,58.5,24017.0,52.6543,52.6632,52.4838,52.4838,24017.0
2016-04-08 11:40:00,58.52,58.62,58.52,58.56,6587.0,52.5018,52.5915,52.5018,52.5376,6587.0
2016-04-08 11:50:00,58.55,58.66,58.53,58.53,6747.0,52.5287,52.6274,52.5107,52.5107,6747.0
2016-04-08 12:00:00,58.52,58.55,58.46,58.52,9799.0,52.5018,52.5287,52.4479,52.5018,9799.0
2016-04-08 12:10:00,58.56,58.64,58.52,58.52,9962.0,52.5376,52.6094,52.5018,52.5018,9962.0
2016-04-08 12:20:00,58.52,58.66,58.52,58.6,5849.0,52.5018,52.6274,52.5018,52.5735,5849.0
2016-04-08 12:30:00,58.62,58.75,58.6,58.73,4400.0,52.5915,52.7081,52.5735,52.6902,4400.0
2016-04-08 12:40:00,58.71,58.74,58.63,58.64,6800.0,52.6722,52.6991,52.6004,52.6094,6800.0
2016-04-08 12:50:00,58.66,58.7,58.64,58.64,4332.0,52.6274,52.6632,52.6094,52.6094,4332.0
2016-04-08 13:00:00,58.63,58.64,58.59,58.62,4985.0,52.6004,52.6094,52.5646,52.5915,4985.0
2016-04-08 13:10:00,58.6,58.64,58.57,58.59,5900.0,52.5735,52.6094,52.5466,52.5646,5900.0
2016-04-08 13:20:00,58.58,58.63,58.58,58.6,7207.0,52.5556,52.6004,52.5556,52.5735,7207.0
2016-04-08 13:30:00,58.6,58.65,58.58,58.63,5571.0,52.5735,52.6184,52.5556,52.6004,5571.0
2016-04-08 13:40:00,58.63,58.64,58.54,58.56,11349.0,52.6004,52.6094,52.5197,52.5376,11349.0
2016-04-08 13:50:00,58.56,58.68,58.55,58.68,7000.0,52.5376,52.6453,52.5287,52.6453,7000.0
2016-04-08 14:00:00,58.69,58.73,58.6,58.67,21570.0,52.6543,52.6902,52.5735,52.6363,21570.0
2016-04-08 14:10:00,58.67,58.8,58.67,58.75,10481.0,52.6363,52.753,52.6363,52.7081,10481.0
2016-04-08 14:20:00,58.75,58.77,58.73,58.74,3200.0,52.7081,52.726,52.6902,52.6991,3200.0
2016-04-08 14:30:00,58.73,58.73,58.6,58.6,6136.0,52.6902,52.6902,52.5735,52.5735,6136.0
2016-04-08 14:40:00,58.59,58.63,58.54,58.54,8248.0,52.5646,52.6004,52.5197,52.5197,8248.0
2016-04-08 14:50:00,58.54,58.55,58.5,58.52,5187.0,52.5197,52.5287,52.4838,52.5018,5187.0
2016-04-08 15:00:00,58.56,58.58,58.4,58.42,13347.0,52.5376,52.5556,52.3941,52.412,13347.0
2016-04-08 15:10:00,58.42,58.57,58.42,58.46,6139.0,52.412,52.5466,52.412,52.4479,6139.0
2016-04-08 15:20:00,58.45,58.48,58.41,58.46,8501.0,52.439,52.4659,52.4031,52.4479,8501.0
2016-04-08 15:30:00,58.46,58.53,58.39,58.53,14486.0,52.4479,52.5107,52.3851,52.5107,14486.0
2016-04-08 15:40:00,58.52,58.59,58.49,58.54,22707.0,52.5018,52.5646,52.4748,52.5197,22707.0
2016-04-08 15:50:00,58.56,58.64,58.54,58.58,65333.0,52.5376,52.6094,52.5197,52.5556,65333.0
2016-04-11 09:30:00,58.7,58.88,58.6,58.75,16848.0,52.6632,52.8247,52.5735,52.7081,16848.0
2016-04-11 09:40:00,58.84,58.85,58.51,58.55,10447.0,52.7888,52.7978,52.4928,52.5287,10447.0
2016-04-11 09:50:00,58.55,58.69,58.54,58.67,4120.0,52.5287,52.6543,52.5197,52.6363,4120.0
2016-04-11 10:00:00,58.7,58.89,58.7,58.83,12326.0,52.6632,52.8337,52.6632,52.7799,12326.0
2016-04-11 10:10:00,58.85,58.95,58.83,58.83,4000.0,52.7978,52.8875,52.7799,52.7799,4000.0
2016-04-11 10:20:00,58.82,58.94,58.82,58.89,8215.0,52.7709,52.8786,52.7709,52.8337,8215.0
2016-04-11 10:30:00,58.9,58.95,58.9,58.95,4539.0,52.8427,52.8875,52.8427,52.8875,4539.0
2016-04-11 10:40:00,58.95,58.97,58.85,58.96,13523.0,52.8875,52.9055,52.7978,52.8965,13523.0
2016-04-11 10:50:00,58.99,59.01,58.88,58.9,12646.0,52.9234,52.9414,52.8247,52.8427,12646.0
2016-04-11 11:00:00,58.88,58.88,58.83,58.87,8403.0,52.8247,52.8247,52.7799,52.8158,8403.0
2016-04-11 11:10:00,58.88,58.92,58.84,58.87,18219.0,52.8247,52.8606,52.7888,52.8158,18219.0
2016-04-11 11:20:00,58.88,58.94,58.85,58.93,3974.0,52.8247,52.8786,52.7978,52.8696,3974.0
2016-04-11 11:30:00,58.93,58.93,58.76,58.83,4046.0,52.8696,52.8696,52.7171,52.7799,4046.0
2016-04-11 11:40:00,58.81,58.88,58.8,58.85,2555.0,52.7619,52.8247,52.753,52.7978,2555.0
2016-04-11 11:50:00,58.85,58.86,58.8,58.86,6616.0,52.7978,52.8068,52.753,52.8068,6616.0
2016-04-11 12:00:00,58.86,58.86,58.81,58.81,3722.0,52.8068,52.8068,52.7619,52.7619,3722.0
2016-04-11 12:10:00,58.82,58.87,58.82,58.86,3012.0,52.7709,52.8158,52.7709,52.8068,3012.0
2016-04-11 12:20:00,58.88,58.88,58.84,58.84,3703.0,52.8247,52.8247,52.7888,52.7888,3703.0
2016-04-11 12:30:00,58.86,58.89,58.85,58.85,3803.0,52.8068,52.8337,52.7978,52.7978,3803.0
2016-04-11 12:40:00,58.85,58.96,58.85,58.96,4848.0,52.7978,52.8965,52.7978,52.8965,4848.0
2016-04-11 12:50:00,58.97,59.02,58.96,59.02,6337.0,52.9055,52.9503,52.8965,52.9503,6337.0
2016-04-11 13:00:00,59.02,59.02,58.99,59.01,3191.0,52.9503,52.9503,52.9234,52.9414,3191.0
2016-04-11 13:10:00,59.01,59.05,58.99,58.99,5544.0,52.9414,52.9773,52.9234,52.9234,5544.0
2016-04-11 13:20:00,58.99,58.99,58.83,58.83,7642.0,52.9234,52.9234,52.7799,52.7799,7642.0
2016-04-11 13:30:00,58.83,58.86,58.79,58.79,11642.0,52.7799,52.8068,52.744,52.744,11642.0
2016-04-11 13:40:00,58.79,58.79,58.76,58.78,11507.0,52.744,52.744,52.7171,52.735,11507.0
2016-04-11 13:50:00,58.78,58.85,58.76,58.85,6253.0,52.735,52.7978,52.7171,52.7978,6253.0
2016-04-11 14:00:00,58.87,58.91,58.82,58.82,9088.0,52.8158,52.8516,52.7709,52.7709,9088.0
2016-04-11 14:10:00,58.83,58.9,58.82,58.9,4351.0,52.7799,52.8427,52.7709,52.8427,4351.0
2016-04-11 14:20:00,58.89,58.97,58.89,58.91,3581.0,52.8337,52.9055,52.8337,52.8516,3581.0
2016-04-11 14:30:00,58.9,58.97,58.87,58.94,4705.0,52.8427,52.9055,52.8158,52.8786,4705.0
2016-04-11 14:40:00,58.93,58.95,58.91,58.95,2900.0,52.8696,52.8875,52.8516,52.8875,2900.0
2016-04-11 14:50:00,58.94,58.97,58.91,58.92,4696.0,52.8786,52.9055,52.8516,52.8606,4696.0
2016-04-11 15:00:00,58.9,58.93,58.84,58.86,4915.0,52.8427,52.8696,52.7888,52.8068,4915.0
2016-04-11 15:10:00,58.87,58.87,58.79,58.81,20231.0,52.8158,52.8158,52.744,52.7619,20231.0
2016-04-11 15:20:00,58.83,58.88,58.82,58.83,11324.0,52.7799,52.8247,52.7709,52.7799,11324.0
2016-04-11 15:30:00,58.83,58.83,58.71,58.71,11477.0,52.7799,52.7799,52.6722,52.6722,11477.0
2016-04-11 15:40:00,58.71,58.8,58.65,58.73,23317.0,52.6722,52.753,52.6184,52.6902,23317.0
2016-04-11 15:50:00,58.73,58.78,58.7,58.71,40811.0,52.6902,52.735,52.6632,52.6722,40811.0
2016-04-12 09:30:00,58.85,58.97,58.65,58.88,13258.0,52.7978,52.9055,52.6184,52.8247,13258.0
2016-04-12 09:40:00,58.94,59.11,58.81,59.11,6154.0,52.8786,53.0311,52.7619,53.0311,6154.0
2016-04-12 09:50:00,59.07,59.07,58.85,58.99,5130.0,52.9952,52.9952,52.7978,52.9234,5130.0
2016-04-12 10:00:00,58.96,58.97,58.8,58.8,21372.0,52.8965,52.9055,52.753,52.753,21372.0
2016-04-12 10:10:00,58.79,58.85,58.76,58.79,7511.0,52.744,52.7978,52.7171,52.744,7511.0
2016-04-12 10:20:00,58.79,58.91,58.76,58.88,8516.0,52.744,52.8516,52.7171,52.8247,8516.0
2016-04-12 10:30:00,58.87,59.05,58.84,58.98,14432.0,52.8158,52.9773,52.7888,52.9145,14432.0
2016-04-12 10:40:00,59.02,59.15,59.02,59.09,7835.0,52.9503,53.067,52.9503,53.0131,7835.0
2016-04-12 10:50:00,59.11,59.38,59.09,59.34,11365.0,53.0311,53.2733,53.0131,53.2374,11365.0
2016-04-12 11:00:00,59.38,59.46,59.27,59.45,8055.0,53.2733,53.3451,53.1746,53.3361,8055.0
2016-04-12 11:10:00,59.45,59.47,59.31,59.44,11641.0,53.3361,53.3541,53.2105,53.3271,11641.0
2016-04-12 11:20:00,59.43,59.48,59.34,59.48,13249.0,53.3182,53.363,53.2374,53.363,13249.0
2016-04-12 11:30:00,59.49,59.49,59.31,59.31,3608.0,53.372,53.372,53.2105,53.2105,3608.0
2016-04-12 11:40:00,59.3,59.32,59.26,59.26,3103.0,53.2015,53.2195,53.1657,53.1657,3103.0
2016-04-12 11:50:00,59.25,59.27,59.16,59.16,4300.0,53.1567,53.1746,53.0759,53.0759,4300.0
2016-04-12 12:00:00,59.16,59.22,59.13,59.15,6998.0,53.0759,53.1298,53.049,53.067,6998.0
2016-04-12 12:10:00,59.17,59.24,59.17,59.2,4400.0,53.0849,53.1477,53.0849,53.1118,4400.0
2016-04-12 12:20:00,59.17,59.22,59.15,59.22,2300.0,53.0849,53.1298,53.067,53.1298,2300.0
2016-04-12 12:30:00,59.22,59.25,59.16,59.17,3935.0,53.1298,53.1567,53.0759,53.0849,3935.0
2016-04-12 12:40:00,59.17,59.17,59.09,59.09,3500.0,53.0849,53.0849,53.0131,53.0131,3500.0
2016-04-12 12:50:00,59.08,59.15,59.08,59.11,4400.0,53.0042,53.067,53.0042,53.0311,4400.0
2016-04-12 13:00:00,59.1,59.11,59.06,59.09,8611.0,53.0221,53.0311,52.9862,53.0131,8611.0
2016-04-12 13:10:00,59.08,59.1,59.04,59.06,5554.0,53.0042,53.0221,52.9683,52.9862,5554.0
2016-04-12 13:20:00,59.07,59.12,59.06,59.09,5400.0,52.9952,53.0401,52.9862,53.0131,5400.0
2016-04-12 13:30:00,59.11,59.18,59.07,59.08,7433.0,53.0311,53.0939,52.9952,53.0042,7433.0
2016-04-12 13:40:00,59.06,59.16,59.05,59.13,3410.0,52.9862,53.0759,52.9773,53.049,3410.0
2016-04-12 13:50:00,59.13,59.17,59.06,59.17,10645.0,53.049,53.0849,52.9862,53.0849,10645.0
2016-04-12 14:00:00,59.16,59.28,59.13,59.27,9209.0,53.0759,53.1836,53.049,53.1746,9209.0
2016-04-12 14:10:00,59.29,59.39,59.29,59.3,6704.0,53.1926,53.2823,53.1926,53.2015,6704.0
2016-04-12 14:20:00,59.31,59.31,59.24,59.29,4846.0,53.2105,53.2105,53.1477,53.1926,4846.0
2016-04-12 14:30:00,59.3,59.33,59.27,59.32,6809.0,53.2015,53.2285,53.1746,53.2195,6809.0
2016-04-12 14:40:00,59.35,59.37,59.3,59.34,6100.0,53.2464,53.2643,53.2015,53.2374,6100.0
2016-04-12 14:50:00,59.33,59.36,59.31,59.36,6094.0,53.2285,53.2554,53.2105,53.2554,6094.0
2016-04-12 15:00:00,59.36,59.43,59.35,59.37,6647.0,53.2554,53.3182,53.2464,53.2643,6647.0
2016-04-12 15:10:00,59.38,59.41,59.37,59.39,10850.0,53.2733,53.3002,53.2643,53.2823,10850.0
2016-04-12 15:20:00,59.4,59.42,59.31,59.37,15939.0,53.2913,53.3092,53.2105,53.2643,15939.0
2016-04-12 15:30:00,59.37,59.4,59.3,59.31,19555.0,53.2643,53.2913,53.2015,53.2105,19555.0
2016-04-12 15:40:00,59.31,59.41,59.31,59.32,27015.0,53.2105,53.3002,53.2105,53.2195,27015.0
2016-04-12 15:50:00,59.33,59.47,59.29,59.41,62737.0,53.2285,53.3541,53.1926,53.3002,62737.0
2016-04-13 09:30:00,59.61,59.93,59.61,59.85,13427.0,53.4797,53.7668,53.4797,53.695,13427.0
2016-04-13 09:40:00,59.83,59.84,59.73,59.75,3500.0,53.677,53.686,53.5873,53.6053,3500.0
2016-04-13 09:50:00,59.74,59.83,59.68,59.83,4305.0,53.5963,53.677,53.5425,53.677,4305.0
2016-04-13 10:00:00,59.83,59.86,59.75,59.83,7634.0,53.677,53.704,53.6053,53.677,7634.0
2016-04-13 10:10:00,59.82,59.89,59.76,59.82,8700.0,53.6681,53.7309,53.6142,53.6681,8700.0
2016-04-13 10:20:00,59.83,59.87,59.8,59.82,8400.0,53.677,53.7129,53.6501,53.6681,8400.0
2016-04-13 10:30:00,59.85,59.92,59.75,59.8,11051.0,53.695,53.7578,53.6053,53.6501,11051.0
2016-04-13 10:40:00,59.82,59.85,59.78,59.81,8916.0,53.6681,53.695,53.6322,53.6591,8916.0
2016-04-13 10:50:00,59.83,59.91,59.78,59.81,10400.0,53.677,53.7488,53.6322,53.6591,10400.0
2016-04-13 11:00:00,59.8,59.81,59.67,59.68,6177.0,53.6501,53.6591,53.5335,53.5425,6177.0
2016-04-13 11:10:00,59.68,59.71,59.61,59.7,8088.0,53.5425,53.5694,53.4797,53.5604,8088.0
2016-04-13 11:20:00,59.7,59.78,59.68,59.78,5500.0,53.5604,53.6322,53.5425,53.6322,5500.0
2016-04-13 11:30:00,59.77,59.85,59.76,59.85,8900.0,53.6232,53.695,53.6142,53.695,8900.0
2016-04-13 11:40:00,59.86,59.89,59.81,59.82,8689.0,53.704,53.7309,53.6591,53.6681,8689.0
2016-04-13 11:50:00,59.79,59.89,59.71,59.86,4743.0,53.6411,53.7309,53.5694,53.704,4743.0
2016-04-13 12:00:00,59.88,59.9,59.83,59.86,6300.0,53.7219,53.7398,53.677,53.704,6300.0
2016-04-13 12:10:00,59.85,59.91,59.8,59.82,6197.0,53.695,53.7488,53.6501,53.6681,6197.0
2016-04-13 12:20:00,59.86,59.87,59.79,59.86,2400.0,53.704,53.7129,53.6411,53.704,2400.0
2016-04-13 12:30:00,59.85,59.85,59.77,59.79,2600.0,53.695,53.695,53.6232,53.6411,2600.0
2016-04-13 12:40:00,59.79,59.83,59.77,59.82,4831.0,53.6411,53.677,53.6232,53.6681,4831.0
2016-04-13 12:50:00,59.83,59.86,59.79,59.8,4660.0,53.677,53.704,53.6411,53.6501,4660.0
2016-04-13 13:00:00,59.81,59.84,59.72,59.76,6193.0,53.6591,53.686,53.5783,53.6142,6193.0
2016-04-13 13:10:00,59.73,59.79,59.73,59.75,6617.0,53.5873,53.6411,53.5873,53.6053,6617.0
2016-04-13 13:20:00,59.77,59.85,59.75,59.84,5600.0,53.6232,53.695,53.6053,53.686,5600.0
2016-04-13 13:30:00,59.86,59.92,59.85,59.92,4800.0,53.704,53.7578,53.695,53.7578,4800.0
2016-04-13 13:40:00,59.93,59.97,59.92,59.92,6528.0,53.7668,53.8026,53.7578,53.7578,6528.0
2016-04-13 13:50:00,59.93,59.98,59.93,59.98,3938.0,53.7668,53.8116,53.7668,53.8116,3938.0
2016-04-13 14:00:00,59.97,60.02,59.93,60.01,11929.0,53.8026,53.8475,53.7668,53.8385,11929.0
2016-04-13 14:10:00,60.0,60.06,59.98,60.0,11530.0,53.8296,53.8834,53.8116,53.8296,11530.0
2016-04-13 14:20:00,60.01,60.04,59.93,59.94,6567.0,53.8385,53.8654,53.7668,53.7757,6567.0
2016-04-13 14:30:00,59.95,60.07,59.95,60.05,5407.0,53.7847,53.8924,53.7847,53.8744,5407.0
2016-04-13 14:40:00,60.05,60.11,60.04,60.1,11006.0,53.8744,53.9282,53.8654,53.9193,11006.0
2016-04-13 14:50:00,60.1,60.31,60.1,60.28,64365.0,53.9193,54.1077,53.9193,54.0808,64365.0
2016-04-13 15:00:00,60.28,60.31,60.24,60.31,11751.0,54.0808,54.1077,54.0449,54.1077,11751.0
2016-04-13 15:10:00,60.31,60.33,60.25,60.31,31523.0,54.1077,54.1256,54.0538,54.1077,31523.0
2016-04-13 15:20:00,60.31,60.32,60.28,60.29,13106.0,54.1077,54.1166,54.0808,54.0897,13106.0
2016-04-13 15:30:00,60.3,60.35,60.24,60.25,27386.0,54.0987,54.1436,54.0449,54.0538,27386.0
2016-04-13 15:40:00,60.26,60.32,60.22,60.22,34073.0,54.0628,54.1166,54.0269,54.0269,34073.0
2016-04-13 15:50:00,60.23,60.29,60.17,60.19,144786.0,54.0359,54.0897,53.9821,54.0,144786.0
2016-04-14 09:30:00,60.1,60.31,60.09,60.31,14612.0,53.9193,54.1077,53.9103,54.1077,14612.0
2016-04-14 09:40:00,60.3,60.4,60.24,60.25,14299.0,54.0987,54.1884,54.0449,54.0538,14299.0
2016-04-14 09:50:00,60.25,60.25,59.9,59.94,14685.0,54.0538,54.0538,53.7398,53.7757,14685.0
2016-04-14 10:00:00,59.93,59.93,59.78,59.81,6385.0,53.7668,53.7668,53.6322,53.6591,6385.0
2016-04-14 10:10:00,59.77,59.88,59.76,59.8,12533.0,53.6232,53.7219,53.6142,53.6501,12533.0
2016-04-14 10:20:00,59.82,59.83,59.61,59.75,4100.0,53.6681,53.677,53.4797,53.6053,4100.0
2016-04-14 10:30:00,59.75,59.79,59.72,59.76,9669.0,53.6053,53.6411,53.5783,53.6142,9669.0
2016-04-14 10:40:00,59.76,59.91,59.76,59.8,6142.0,53.6142,53.7488,53.6142,53.6501,6142.0
2016-04-14 10:50:00,59.8,59.81,59.71,59.76,18973.0,53.6501,53.6591,53.5694,53.6142,18973.0
2016-04-14 11:00:00,59.75,59.76,59.72,59.73,14090.0,53.6053,53.6142,53.5783,53.5873,14090.0
2016-04-14 11:10:00,59.72,59.75,59.65,59.72,11588.0,53.5783,53.6053,53.5155,53.5783,11588.0
2016-04-14 11:20:00,59.71,59.76,59.7,59.75,9854.0,53.5694,53.6142,53.5604,53.6053,9854.0
2016-04-14 11:30:00,59.75,59.75,59.69,59.71,14300.0,53.6053,53.6053,53.5514,53.5694,14300.0
2016-04-14 11:40:00,59.71,59.76,59.69,59.75,5820.0,53.5694,53.6142,53.5514,53.6053,5820.0
2016-04-14 11:50:00,59.74,59.77,59.72,59.76,4284.0,53.5963,53.6232,53.5783,53.6142,4284.0
2016-04-14 12:00:00,59.75,59.77,59.71,59.74,8086.0,53.6053,53.6232,53.5694,53.5963,8086.0
2016-04-14 12:10:00,59.75,59.75,59.73,59.75,5928.0,53.6053,53.6053,53.5873,53.6053,5928.0
2016-04-14 12:20:00,59.74,59.75,59.72,59.74,1869.0,53.5963,53.6053,53.5783,53.5963,1869.0
2016-04-14 12:30:00,59.75,59.75,59.71,59.72,4661.0,53.6053,53.6053,53.5694,53.5783,4661.0
2016-04-14 12:40:00,59.74,59.76,59.72,59.72,7021.0,53.5963,53.6142,53.5783,53.5783,7021.0
2016-04-14 12:50:00,59.73,59.75,59.7,59.7,4800.0,53.5873,53.6053,53.5604,53.5604,4800.0
2016-04-14 13:00:00,59.7,59.75,59.7,59.75,6667.0,53.5604,53.6053,53.5604,53.6053,6667.0
2016-04-14 13:10:00,59.74,59.75,59.67,59.68,3500.0,53.5963,53.6053,53.5335,53.5425,3500.0
2016-04-14 13:20:00,59.68,59.69,59.63,59.63,4083.0,53.5425,53.5514,53.4976,53.4976,4083.0
2016-04-14 13:30:00,59.64,59.72,59.63,59.69,13261.0,53.5066,53.5783,53.4976,53.5514,13261.0
2016-04-14 13:40:00,59.69,59.71,59.67,59.69,5760.0,53.5514,53.5694,53.5335,53.5514,5760.0
2016-04-14 13:50:00,59.68,59.69,59.65,59.68,7489.0,53.5425,53.5514,53.5155,53.5425,7489.0
2016-04-14 14:00:00,59.67,59.67,59.59,59.6,12136.0,53.5335,53.5335,53.4617,53.4707,12136.0
2016-04-14 14:10:00,59.6,59.6,59.49,59.49,11667.0,53.4707,53.4707,53.372,53.372,11667.0
2016-04-14 14:20:00,59.5,59.5,59.46,59.5,5705.0,53.381,53.381,53.3451,53.381,5705.0
2016-04-14 14:30:00,59.49,59.49,59.44,59.45,8598.0,53.372,53.372,53.3271,53.3361,8598.0
2016-04-14 14:40:00,59.44,59.47,59.41,59.44,11964.0,53.3271,53.3541,53.3002,53.3271,11964.0
2016-04-14 14:50:00,59.45,59.48,59.45,59.46,9259.0,53.3361,53.363,53.3361,53.3451,9259.0
2016-04-14 15:00:00,59.44,59.51,59.44,59.46,27862.0,53.3271,53.3899,53.3271,53.3451,27862.0
2016-04-14 15:10:00,59.47,59.48,59.44,59.46,11804.0,53.3541,53.363,53.3271,53.3451,11804.0
2016-04-14 15:20:00,59.47,59.54,59.46,59.53,18011.0,53.3541,53.4169,53.3451,53.4079,18011.0
2016-04-14 15:30:00,59.54,59.64,59.54,59.6,22759.0,53.4169,53.5066,53.4169,53.4707,22759.0
2016-04-14 15:40:00,59.58,59.6,59.49,59.57,37018.0,53.4527,53.4707,53.372,53.4438,37018.0
2016-04-14 15:50:00,59.58,59.6,59.45,59.46,67835.0,53.4527,53.4707,53.3361,53.3451,67835.0
2016-04-15 09:30:00,59.34,59.73,59.34,59.44,15343.0,53.2374,53.5873,53.2374,53.3271,15343.0
2016-04-15 09:40:00,59.47,59.57,59.31,59.37,6506.0,53.3541,53.4438,53.2105,53.2643,6506.0
2016-04-15 09:50:00,59.38,59.44,59.35,59.35,3900.0,53.2733,53.3271,53.2464,53.2464,3900.0
2016-04-15 10:00:00,59.36,59.36,59.11,59.14,10600.0,53.2554,53.2554,53.0311,53.058,10600.0
2016-04-15 10:10:00,59.15,59.16,59.04,59.04,6525.0,53.067,53.0759,52.9683,52.9683,6525.0
2016-04-15 10:20:00,59.05,59.05,58.9,58.97,8961.0,52.9773,52.9773,52.8427,52.9055,8961.0
2016-04-15 10:30:00,58.99,59.12,58.99,59.09,8405.0,52.9234,53.0401,52.9234,53.0131,8405.0
2016-04-15 10:40:00,59.08,59.2,59.05,59.2,5731.0,53.0042,53.1118,52.9773,53.1118,5731.0
2016-04-15 10:50:00,59.21,59.3,59.21,59.25,6300.0,53.1208,53.2015,53.1208,53.1567,6300.0
2016-04-15 11:00:00,59.25,59.25,59.1,59.1,8499.0,53.1567,53.1567,53.0221,53.0221,8499.0
2016-04-15 11:10:00,59.09,59.13,59.04,59.07,10739.0,53.0131,53.049,52.9683,52.9952,10739.0
2016-04-15 11:20:00,59.07,59.12,59.0,59.0,9987.0,52.9952,53.0401,52.9324,52.9324,9987.0
2016-04-15 11:30:00,59.01,59.04,58.94,58.94,13609.0,52.9414,52.9683,52.8786,52.8786,13609.0
2016-04-15 11:40:00,58.93,58.97,58.93,58.94,9900.0,52.8696,52.9055,52.8696,52.8786,9900.0
2016-04-15 11:50:00,58.93,58.94,58.86,58.87,7205.0,52.8696,52.8786,52.8068,52.8158,7205.0
2016-04-15 12:00:00,58.88,59.06,58.88,59.05,2781.0,52.8247,52.9862,52.8247,52.9773,2781.0
2016-04-15 12:10:00,59.11,59.16,59.09,59.09,5725.0,53.0311,53.0759,53.0131,53.0131,5725.0
2016-04-15 12:20:00,59.08,59.12,59.07,59.12,3869.0,53.0042,53.0401,52.9952,53.0401,3869.0
2016-04-15 12:30:00,59.11,59.11,59.06,59.08,5462.0,53.0311,53.0311,52.9862,53.0042,5462.0
2016-04-15 12:40:00,59.08,59.1,59.07,59.07,2700.0,53.0042,53.0221,52.9952,52.9952,2700.0
2016-04-15 12:50:00,59.09,59.14,59.09,59.13,6500.0,53.0131,53.058,53.0131,53.049,6500.0
2016-04-15 13:00:00,59.14,59.15,59.12,59.15,6006.0,53.058,53.067,53.0401,53.067,6006.0
2016-04-15 13:10:00,59.14,59.22,59.13,59.2,5600.0,53.058,53.1298,53.049,53.1118,5600.0
2016-04-15 13:20:00,59.19,59.22,59.18,59.22,3801.0,53.1029,53.1298,53.0939,53.1298,3801.0
2016-04-15 13:30:00,59.22,59.22,59.15,59.15,9920.0,53.1298,53.1298,53.067,53.067,9920.0
2016-04-15 13:40:00,59.15,59.22,59.15,59.2,5781.0,53.067,53.1298,53.067,53.1118,5781.0
2016-04-15 13:50:00,59.21,59.22,59.17,59.2,4632.0,53.1208,53.1298,53.0849,53.1118,4632.0
2016-04-15 14:00:00,59.2,59.25,59.19,59.21,6863.0,53.1118,53.1567,53.1029,53.1208,6863.0
2016-04-15 14:10:00,59.21,59.29,59.21,59.27,9204.0,53.1208,53.1926,53.1208,53.1746,9204.0
2016-04-15 14:20:00,59.26,59.37,59.26,59.36,5850.0,53.1657,53.2643,53.1657,53.2554,5850.0
2016-04-15 14:30:00,59.36,59.36,59.32,59.35,11657.0,53.2554,53.2554,53.2195,53.2464,11657.0
2016-04-15 14:40:00,59.36,59.44,59.36,59.42,8988.0,53.2554,53.3271,53.2554,53.3092,8988.0
2016-04-15 14:50:00,59.43,59.52,59.42,59.52,9857.0,53.3182,53.3989,53.3092,53.3989,9857.0
2016-04-15 15:00:00,59.52,59.52,59.46,59.51,8421.0,53.3989,53.3989,53.3451,53.3899,8421.0
2016-04-15 15:10:00,59.51,59.54,59.49,59.52,14250.0,53.3899,53.4169,53.372,53.3989,14250.0
2016-04-15 15:20:00,59.52,59.55,59.48,59.54,12029.0,53.3989,53.4258,53.363,53.4169,12029.0
2016-04-15 15:30:00,59.54,59.61,59.54,59.57,26895.0,53.4169,53.4797,53.4169,53.4438,26895.0
2016-04-15 15:40:00,59.56,59.64,59.54,59.62,37806.0,53.4348,53.5066,53.4169,53.4886,37806.0
2016-04-15 15:50:00,59.62,59.75,59.62,59.75,97544.0,53.4886,53.6053,53.4886,53.6053,97544.0
2016-04-18 09:30:00,59.45,59.88,59.45,59.75,11143.0,53.3361,53.7219,53.3361,53.6053,11143.0
2016-04-18 09:40:00,59.79,59.97,59.79,59.95,9559.0,53.6411,53.8026,53.6411,53.7847,9559.0
2016-04-18 09:50:00,59.95,60.12,59.92,60.09,31167.0,53.7847,53.9372,53.7578,53.9103,31167.0
2016-04-18 10:00:00,60.09,60.14,60.07,60.14,14007.0,53.9103,53.9552,53.8924,53.9552,14007.0
2016-04-18 10:10:00,60.14,60.21,59.98,59.98,21645.0,53.9552,54.018,53.8116,53.8116,21645.0
2016-04-18 10:20:00,60.0,60.02,59.92,59.98,8200.0,53.8296,53.8475,53.7578,53.8116,8200.0
2016-04-18 10:30:00,60.01,60.05,59.95,59.97,8500.0,53.8385,53.8744,53.7847,53.8026,8500.0
2016-04-18 10:40:00,59.97,60.02,59.95,60.02,12727.0,53.8026,53.8475,53.7847,53.8475,12727.0
2016-04-18 10:50:00,60.02,60.03,59.98,60.01,14827.0,53.8475,53.8565,53.8116,53.8385,14827.0
2016-04-18 11:00:00,60.02,60.03,59.99,59.99,10255.0,53.8475,53.8565,53.8206,53.8206,10255.0
2016-04-18 11:10:00,60.01,60.1,60.0,60.09,22444.0,53.8385,53.9193,53.8296,53.9103,22444.0
2016-04-18 11:20:00,60.09,60.14,60.08,60.13,11392.0,53.9103,53.9552,53.9013,53.9462,11392.0
2016-04-18 11:30:00,60.13,60.13,60.03,60.04,9002.0,53.9462,53.9462,53.8565,53.8654,9002.0
2016-04-18 11:40:00,60.04,60.05,59.99,60.02,13605.0,53.8654,53.8744,53.8206,53.8475,13605.0
2016-04-18 11:50:00,60.03,60.03,59.92,59.92,8722.0,53.8565,53.8565,53.7578,53.7578,8722.0
2016-04-18 12:00:00,59.92,59.92,59.85,59.86,4500.0,53.7578,53.7578,53.695,53.704,4500.0
2016-04-18 12:10:00,59.87,59.87,59.82,59.82,5693.0,53.7129,53.7129,53.6681,53.6681,5693.0
2016-04-18 12:20:00,59.84,59.92,59.84,59.89,5854.0,53.686,53.7578,53.686,53.7309,5854.0
2016-04-18 12:30:00,59.89,59.93,59.88,59.92,2300.0,53.7309,53.7668,53.7219,53.7578,2300.0
2016-04-18 12:40:00,59.91,59.95,59.91,59.95,4627.0,53.7488,53.7847,53.7488,53.7847,4627.0
2016-04-18 12:50:00,59.96,59.97,59.92,59.93,4725.0,53.7937,53.8026,53.7578,53.7668,4725.0
2016-04-18 13:00:00,59.92,59.93,59.85,59.86,4293.0,53.7578,53.7668,53.695,53.704,4293.0
2016-04-18 13:10:00,59.85,59.87,59.84,59.85,4762.0,53.695,53.7129,53.686,53.695,4762.0
2016-04-18 13:20:00,59.85,59.89,59.83,59.89,2164.0,53.695,53.7309,53.677,53.7309,2164.0
2016-04-18 13:30:00,59.88,59.9,59.87,59.9,2236.0,53.7219,53.7398,53.7129,53.7398,2236.0
2016-04-18 13:40:00,59.92,60.0,59.92,59.95,8413.0,53.7578,53.8296,53.7578,53.7847,8413.0
2016-04-18 13:50:00,59.94,60.02,59.94,59.99,7921.0,53.7757,53.8475,53.7757,53.8206,7921.0
2016-04-18 14:00:00,59.98,59.99,59.93,59.96,5583.0,53.8116,53.8206,53.7668,53.7937,5583.0
2016-04-18 14:10:00,59.96,60.0,59.95,59.96,8910.0,53.7937,53.8296,53.7847,53.7937,8910.0
2016-04-18 14:20:00,59.97,59.99,59.94,59.95,9010.0,53.8026,53.8206,53.7757,53.7847,9010.0
2016-04-18 14:30:00,59.96,59.99,59.94,59.97,4152.0,53.7937,53.8206,53.7757,53.8026,4152.0
2016-04-18 14:40:00,59.98,60.04,59.96,60.02,6268.0,53.8116,53.8654,53.7937,53.8475,6268.0
2016-04-18 14:50:00,60.02,60.04,59.99,60.0,9948.0,53.8475,53.8654,53.8206,53.8296,9948.0
2016-04-18 15:00:00,60.01,60.01,59.92,59.95,10722.0,53.8385,53.8385,53.7578,53.7847,10722.0
2016-04-18 15:10:00,59.95,59.96,59.92,59.93,5997.0,53.7847,53.7937,53.7578,53.7668,5997.0
2016-04-18 15:20:00,59.93,59.96,59.93,59.94,3036.0,53.7668,53.7937,53.7668,53.7757,3036.0
2016-04-18 15:30:00,59.93,59.96,59.92,59.94,10602.0,53.7668,53.7937,53.7578,53.7757,10602.0
2016-04-18 15:40:00,59.93,59.98,59.92,59.95,17283.0,53.7668,53.8116,53.7578,53.7847,17283.0
2016-04-18 15:50:00,59.94,59.95,59.87,59.89,57128.0,53.7757,53.7847,53.7129,53.7309,57128.0
2016-04-19 09:30:00,59.93,59.99,59.6,59.65,19364.0,53.7668,53.8206,53.4707,53.5155,19364.0
2016-04-19 09:40:00,59.64,59.75,59.53,59.7,8905.0,53.5066,53.6053,53.4079,53.5604,8905.0
2016-04-19 09:50:00,59.71,59.73,59.55,59.71,7279.0,53.5694,53.5873,53.4258,53.5694,7279.0
2016-04-19 10:00:00,59.67,59.69,59.57,59.57,10576.0,53.5335,53.5514,53.4438,53.4438,10576.0
2016-04-19 10:10:00,59.56,59.6,59.51,59.51,5783.0,53.4348,53.4707,53.3899,53.3899,5783.0
2016-04-19 10:20:00,59.51,59.58,59.51,59.57,8225.0,53.3899,53.4527,53.3899,53.4438,8225.0
2016-04-19 10:30:00,59.58,59.58,59.47,59.55,10670.0,53.4527,53.4527,53.3541,53.4258,10670.0
2016-04-19 10:40:00,59.52,59.55,59.5,59.5,1650.0,53.3989,53.4258,53.381,53.381,1650.0
2016-04-19 10:50:00,59.49,59.55,59.49,59.54,12633.0,53.372,53.4258,53.372,53.4169,12633.0
2016-04-19 11:00:00,59.54,59.7,59.53,59.66,7567.0,53.4169,53.5604,53.4079,53.5245,7567.0
2016-04-19 11:10:00,59.65,59.66,59.47,59.48,10939.0,53.5155,53.5245,53.3541,53.363,10939.0
2016-04-19 11:20:00,59.48,59.48,59.4,59.46,10895.0,53.363,53.363,53.2913,53.3451,10895.0
2016-04-19 11:30:00,59.48,59.51,59.44,59.45,3809.0,53.363,53.3899,53.3271,53.3361,3809.0
2016-04-19 11:40:00,59.45,59.45,59.34,59.34,8908.0,53.3361,53.3361,53.2374,53.2374,8908.0
2016-04-19 11:50:00,59.34,59.34,59.19,59.2,13504.0,53.2374,53.2374,53.1029,53.1118,13504.0
2016-04-19 12:00:00,59.21,59.25,59.19,59.2,5739.0,53.1208,53.1567,53.1029,53.1118,5739.0
2016-04-19 12:10:00,59.21,59.26,59.18,59.18,5552.0,53.1208,53.1657,53.0939,53.0939,5552.0
2016-04-19 12:20:00,59.17,59.23,59.17,59.2,7770.0,53.0849,53.1387,53.0849,53.1118,7770.0
2016-04-19 12:30:00,59.2,59.2,59.12,59.15,6025.0,53.1118,53.1118,53.0401,53.067,6025.0
2016-04-19 12:40:00,59.15,59.15,59.08,59.09,7013.0,53.067,53.067,53.0042,53.0131,7013.0
2016-04-19 12:50:00,59.09,59.19,59.08,59.19,2651.0,53.0131,53.1029,53.0042,53.1029,2651.0
2016-04-19 13:00:00,59.2,59.22,59.19,59.19,4606.0,53.1118,53.1298,53.1029,53.1029,4606.0
2016-04-19 13:10:00,59.18,59.18,59.14,59.17,4389.0,53.0939,53.0939,53.058,53.0849,4389.0
2016-04-19 13:20:00,59.18,59.29,59.17,59.28,6177.0,53.0939,53.1926,53.0849,53.1836,6177.0
2016-04-19 13:30:00,59.25,59.3,59.24,59.29,4306.0,53.1567,53.2015,53.1477,53.1926,4306.0
2016-04-19 13:40:00,59.3,59.35,59.28,59.33,7983.0,53.2015,53.2464,53.1836,53.2285,7983.0
2016-04-19 13:50:00,59.33,59.35,59.32,59.34,7916.0,53.2285,53.2464,53.2195,53.2374,7916.0
2016-04-19 14:00:00,59.34,59.44,59.33,59.42,7689.0,53.2374,53.3271,53.2285,53.3092,7689.0
2016-04-19 14:10:00,59.42,59.43,59.38,59.4,3784.0,53.3092,53.3182,53.2733,53.2913,3784.0
2016-04-19 14:20:00,59.39,59.42,59.34,59.34,11092.0,53.2823,53.3092,53.2374,53.2374,11092.0
2016-04-19 14:30:00,59.33,59.36,59.31,59.32,6657.0,53.2285,53.2554,53.2105,53.2195,6657.0
2016-04-19 14:40:00,59.3,59.38,59.3,59.38,9062.0,53.2015,53.2733,53.2015,53.2733,9062.0
2016-04-19 14:50:00,59.37,59.38,59.35,59.37,9460.0,53.2643,53.2733,53.2464,53.2643,9460.0
2016-04-19 15:00:00,59.36,59.43,59.32,59.42,12503.0,53.2554,53.3182,53.2195,53.3092,12503.0
2016-04-19 15:10:00,59.41,59.47,59.4,59.46,8034.0,53.3002,53.3541,53.2913,53.3451,8034.0
2016-04-19 15:20:00,59.46,59.52,59.45,59.52,14194.0,53.3451,53.3989,53.3361,53.3989,14194.0
2016-04-19 15:30:00,59.52,59.54,59.5,59.52,19000.0,53.3989,53.4169,53.381,53.3989,19000.0
2016-04-19 15:40:00,59.53,59.58,59.52,59.58,51445.0,53.4079,53.4527,53.3989,53.4527,51445.0
2016-04-19 15:50:00,59.58,59.69,59.55,59.66,132633.0,53.4527,53.5514,53.4258,53.5245,132633.0
2016-04-20 09:30:00,59.57,59.74,59.38,59.47,15600.0,53.4438,53.5963,53.2733,53.3541,15600.0
2016-04-20 09:40:00,59.5,59.78,59.5,59.72,21866.0,53.381,53.6322,53.381,53.5783,21866.0
2016-04-20 09:50:00,59.78,59.88,59.57,59.57,4900.0,53.6322,53.7219,53.4438,53.4438,4900.0
2016-04-20 10:00:00,59.53,59.62,59.5,59.61,5949.0,53.4079,53.4886,53.381,53.4797,5949.0
2016-04-20 10:10:00,59.62,59.8,59.57,59.64,18099.0,53.4886,53.6501,53.4438,53.5066,18099.0
2016-04-20 10:20:00,59.63,59.67,59.6,59.65,7110.0,53.4976,53.5335,53.4707,53.5155,7110.0
2016-04-20 10:30:00,59.74,59.78,59.63,59.68,5800.0,53.5963,53.6322,53.4976,53.5425,5800.0
2016-04-20 10:40:00,59.67,59.72,59.65,59.69,7430.0,53.5335,53.5783,53.5155,53.5514,7430.0
2016-04-20 10:50:00,59.71,59.77,59.68,59.75,4605.0,53.5694,53.6232,53.5425,53.6053,4605.0
2016-04-20 11:00:00,59.78,59.78,59.68,59.75,4235.0,53.6322,53.6322,53.5425,53.6053,4235.0
2016-04-20 11:10:00,59.75,59.92,59.75,59.92,4800.0,53.6053,53.7578,53.6053,53.7578,4800.0
2016-04-20 11:20:00,59.97,59.99,59.94,59.97,5852.0,53.8026,53.8206,53.7757,53.8026,5852.0
2016-04-20 11:30:00,59.95,59.95,59.88,59.95,9218.0,53.7847,53.7847,53.7219,53.7847,9218.0
2016-04-20 11:40:00,59.95,59.95,59.85,59.86,4100.0,53.7847,53.7847,53.695,53.704,4100.0
2016-04-20 11:50:00,59.85,59.88,59.8,59.84,4289.0,53.695,53.7219,53.6501,53.686,4289.0
2016-04-20 12:00:00,59.83,59.86,59.79,59.8,3103.0,53.677,53.704,53.6411,53.6501,3103.0
2016-04-20 12:10:00,59.78,59.83,59.75,59.82,1900.0,53.6322,53.677,53.6053,53.6681,1900.0
2016-04-20 12:20:00,59.8,59.82,59.79,59.81,13700.0,53.6501,53.6681,53.6411,53.6591,13700.0
2016-04-20 12:30:00,59.82,59.87,59.8,59.86,1959.0,53.6681,53.7129,53.6501,53.704,1959.0
2016-04-20 12:40:00,59.87,59.92,59.83,59.92,14500.0,53.7129,53.7578,53.677,53.7578,14500.0
2016-04-20 12:50:00,59.93,59.98,59.93,59.98,6100.0,53.7668,53.8116,53.7668,53.8116,6100.0
2016-04-20 13:00:00,59.99,60.06,59.98,60.02,12684.0,53.8206,53.8834,53.8116,53.8475,12684.0
2016-04-20 13:10:00,60.01,60.07,60.01,60.02,6424.0,53.8385,53.8924,53.8385,53.8475,6424.0
2016-04-20 13:20:00,60.02,60.04,60.01,60.03,3457.0,53.8475,53.8654,53.8385,53.8565,3457.0
2016-04-20 13:30:00,60.04,60.08,60.03,60.05,3000.0,53.8654,53.9013,53.8565,53.8744,3000.0
2016-04-20 13:40:00,60.06,60.08,60.05,60.07,4201.0,53.8834,53.9013,53.8744,53.8924,4201.0
2016-04-20 13:50:00,60.07,60.16,60.07,60.14,8880.0,53.8924,53.9731,53.8924,53.9552,8880.0
2016-04-20 14:00:00,60.15,60.15,60.09,60.09,7100.0,53.9641,53.9641,53.9103,53.9103,7100.0
2016-04-20 14:10:00,60.11,60.19,60.1,60.17,3730.0,53.9282,54.0,53.9193,53.9821,3730.0
2016-04-20 14:20:00,60.17,60.19,60.16,60.18,8057.0,53.9821,54.0,53.9731,53.991,8057.0
2016-04-20 14:30:00,60.16,60.2,60.07,60.11,15333.0,53.9731,54.009,53.8924,53.9282,15333.0
2016-04-20 14:40:00,60.12,60.24,60.11,60.21,50223.0,53.9372,54.0449,53.9282,54.018,50223.0
2016-04-20 14:50:00,60.21,60.33,60.2,60.33,34092.0,54.018,54.1256,54.009,54.1256,34092.0
2016-04-20 15:00:00,60.33,60.38,60.3,60.3,18456.0,54.1256,54.1705,54.0987,54.0987,18456.0
2016-04-20 15:10:00,60.3,60.32,60.28,60.29,31964.0,54.0987,54.1166,54.0808,54.0897,31964.0
2016-04-20 15:20:00,60.29,60.31,60.28,60.29,9286.0,54.0897,54.1077,54.0808,54.0897,9286.0
2016-04-20 15:30:00,60.28,60.31,60.23,60.23,11587.0,54.0808,54.1077,54.0359,54.0359,11587.0
2016-04-20 15:40:00,60.23,60.24,60.08,60.08,33424.0,54.0359,54.0449,53.9013,53.9013,33424.0
2016-04-20 15:50:00,60.07,60.12,60.02,60.03,85558.0,53.8924,53.9372,53.8475,53.8565,85558.0
2016-04-21 09:30:00,59.78,59.82,59.48,59.74,42112.0,53.6322,53.6681,53.363,53.5963,42112.0
2016-04-21 09:40:00,59.78,59.84,59.7,59.74,7939.0,53.6322,53.686,53.5604,53.5963,7939.0
2016-04-21 09:50:00,59.73,59.97,59.73,59.96,38716.0,53.5873,53.8026,53.5873,53.7937,38716.0
2016-04-21 10:00:00,59.97,59.97,59.87,59.96,17497.0,53.8026,53.8026,53.7129,53.7937,17497.0
2016-04-21 10:10:00,59.95,59.97,59.76,59.85,26590.0,53.7847,53.8026,53.6142,53.695,26590.0
2016-04-21 10:20:00,59.92,60.09,59.9,59.96,15698.0,53.7578,53.9103,53.7398,53.7937,15698.0
2016-04-21 10:30:00,59.97,60.26,59.97,60.25,16730.0,53.8026,54.0628,53.8026,54.0538,16730.0
2016-04-21 10:40:00,60.26,60.35,60.21,60.3,14555.0,54.0628,54.1436,54.018,54.0987,14555.0
2016-04-21 10:50:00,60.3,60.45,60.3,60.45,17239.0,54.0987,54.2333,54.0987,54.2333,17239.0
2016-04-21 11:00:00,60.44,60.48,60.37,60.44,24540.0,54.2243,54.2602,54.1615,54.2243,24540.0
2016-04-21 11:10:00,60.44,60.52,60.38,60.39,22302.0,54.2243,54.2961,54.1705,54.1794,22302.0
2016-04-21 11:20:00,60.4,60.5,60.38,60.42,42295.0,54.1884,54.2781,54.1705,54.2064,42295.0
2016-04-21 11:30:00,60.41,60.41,60.19,60.19,9756.0,54.1974,54.1974,54.0,54.0,9756.0
2016-04-21 11:40:00,60.16,60.28,60.13,60.22,19455.0,53.9731,54.0808,53.9462,54.0269,19455.0
2016-04-21 11:50:00,60.25,60.26,60.18,60.19,8798.0,54.0538,54.0628,53.991,54.0,8798.0
2016-04-21 12:00:00,60.17,60.19,60.14,60.18,10900.0,53.9821,54.0,53.9552,53.991,10900.0
2016-04-21 12:10:00,60.18,60.19,60.13,60.13,7838.0,53.991,54.0,53.9462,53.9462,7838.0
2016-04-21 12:20:00,60.13,60.14,60.11,60.13,7268.0,53.9462,53.9552,53.9282,53.9462,7268.0
2016-04-21 12:30:00,60.13,60.29,60.12,60.27,29695.0,53.9462,54.0897,53.9372,54.0718,29695.0
2016-04-21 12:40:00,60.29,60.4,60.26,60.26,18594.0,54.0897,54.1884,54.0628,54.0628,18594.0
2016-04-21 12:50:00,60.26,60.31,60.23,60.3,18584.0,54.0628,54.1077,54.0359,54.0987,18584.0
2016-04-21 13:00:00,60.3,60.33,60.23,60.25,11593.0,54.0987,54.1256,54.0359,54.0538,11593.0
2016-04-21 13:10:00,60.25,60.34,60.25,60.28,10447.0,54.0538,54.1346,54.0538,54.0808,10447.0
2016-04-21 13:20:00,60.28,60.31,60.25,60.27,14126.0,54.0808,54.1077,54.0538,54.0718,14126.0
2016-04-21 13:30:00,60.26,60.34,60.21,60.31,20582.0,54.0628,54.1346,54.018,54.1077,20582.0
2016-04-21 13:40:00,60.32,60.33,60.25,60.3,15731.0,54.1166,54.1256,54.0538,54.0987,15731.0
2016-04-21 13:50:00,60.3,60.33,60.21,60.27,31978.0,54.0987,54.1256,54.018,54.0718,31978.0
2016-04-21 14:00:00,60.26,60.35,60.25,60.32,20377.0,54.0628,54.1436,54.0538,54.1166,20377.0
2016-04-21 14:10:00,60.34,60.41,60.33,60.4,23530.0,54.1346,54.1974,54.1256,54.1884,23530.0
2016-04-21 14:20:00,60.39,60.5,60.33,60.49,29270.0,54.1794,54.2781,54.1256,54.2692,29270.0
2016-04-21 14:30:00,60.49,60.5,60.33,60.33,41213.0,54.2692,54.2781,54.1256,54.1256,41213.0
2016-04-21 14:40:00,60.32,60.33,60.25,60.31,31543.0,54.1166,54.1256,54.0538,54.1077,31543.0
2016-04-21 14:50:00,60.31,60.33,60.25,60.31,27964.0,54.1077,54.1256,54.0538,54.1077,27964.0
2016-04-21 15:00:00,60.31,60.32,60.27,60.29,28651.0,54.1077,54.1166,54.0718,54.0897,28651.0
2016-04-21 15:10:00,60.29,60.33,60.25,60.29,59622.0,54.0897,54.1256,54.0538,54.0897,59622.0
2016-04-21 15:20:00,60.29,60.32,60.25,60.27,41665.0,54.0897,54.1166,54.0538,54.0718,41665.0
2016-04-21 15:30:00,60.26,60.31,60.26,60.3,64599.0,54.0628,54.1077,54.0628,54.0987,64599.0
2016-04-21 15:40:00,60.29,60.37,60.29,60.34,62187.0,54.0897,54.1615,54.0897,54.1346,62187.0
2016-04-21 15:50:00,60.35,60.45,60.34,60.45,112197.0,54.1436,54.2333,54.1346,54.2333,112197.0
2016-04-22 09:30:00,60.43,60.5,60.19,60.49,21681.0,54.2153,54.2781,54.0,54.2692,21681.0
2016-04-22 09:40:00,60.51,60.53,60.4,60.5,11459.0,54.2871,54.305,54.1884,54.2781,11459.0
2016-04-22 09:50:00,60.5,60.58,60.4,60.55,23981.0,54.2781,54.3499,54.1884,54.323,23981.0
2016-04-22 10:00:00,60.58,60.58,60.45,60.55,11507.0,54.3499,54.3499,54.2333,54.323,11507.0
2016-04-22 10:10:00,60.57,60.6,60.46,60.46,13038.0,54.3409,54.3678,54.2422,54.2422,13038.0
2016-04-22 10:20:00,60.46,60.49,60.16,60.16,8357.0,54.2422,54.2692,53.9731,53.9731,8357.0
2016-04-22 10:30:00,60.17,60.2,60.03,60.04,19529.0,53.9821,54.009,53.8565,53.8654,19529.0
2016-04-22 10:40:00,60.06,60.07,59.96,60.0,22208.0,53.8834,53.8924,53.7937,53.8296,22208.0
2016-04-22 10:50:00,60.0,60.17,59.93,60.15,18500.0,53.8296,53.9821,53.7668,53.9641,18500.0
2016-04-22 11:00:00,60.16,60.44,60.16,60.3,42562.0,53.9731,54.2243,53.9731,54.0987,42562.0
2016-04-22 11:10:00,60.29,60.34,60.2,60.27,7200.0,54.0897,54.1346,54.009,54.0718,7200.0
2016-04-22 11:20:00,60.26,60.26,60.17,60.25,16671.0,54.0628,54.0628,53.9821,54.0538,16671.0
2016-04-22 11:30:00,60.25,60.44,60.25,60.37,14475.0,54.0538,54.2243,54.0538,54.1615,14475.0
2016-04-22 11:40:00,60.37,60.43,60.32,60.43,14520.0,54.1615,54.2153,54.1166,54.2153,14520.0
2016-04-22 11:50:00,60.42,60.42,60.36,60.39,11821.0,54.2064,54.2064,54.1525,54.1794,11821.0
2016-04-22 12:00:00,60.38,60.39,60.31,60.32,16924.0,54.1705,54.1794,54.1077,54.1166,16924.0
2016-04-22 12:10:00,60.33,60.38,60.31,60.36,9312.0,54.1256,54.1705,54.1077,54.1525,9312.0
2016-04-22 12:20:00,60.35,60.37,60.32,60.34,10611.0,54.1436,54.1615,54.1166,54.1346,10611.0
2016-04-22 12:30:00,60.35,60.36,60.32,60.35,8500.0,54.1436,54.1525,54.1166,54.1436,8500.0
2016-04-22 12:40:00,60.36,60.38,60.33,60.37,11070.0,54.1525,54.1705,54.1256,54.1615,11070.0
2016-04-22 12:50:00,60.38,60.39,60.34,60.36,8351.0,54.1705,54.1794,54.1346,54.1525,8351.0
2016-04-22 13:00:00,60.39,60.44,60.34,60.44,15629.0,54.1794,54.2243,54.1346,54.2243,15629.0
2016-04-22 13:10:00,60.43,60.48,60.42,60.43,9315.0,54.2153,54.2602,54.2064,54.2153,9315.0
2016-04-22 13:20:00,60.42,60.49,60.38,60.47,13808.0,54.2064,54.2692,54.1705,54.2512,13808.0
2016-04-22 13:30:00,60.47,60.49,60.44,60.48,7763.0,54.2512,54.2692,54.2243,54.2602,7763.0
2016-04-22 13:40:00,60.48,60.59,60.48,60.52,9062.0,54.2602,54.3589,54.2602,54.2961,9062.0
2016-04-22 13:50:00,60.51,60.61,60.51,60.6,16839.0,54.2871,54.3768,54.2871,54.3678,16839.0
2016-04-22 14:00:00,60.59,60.64,60.57,60.57,10707.0,54.3589,54.4037,54.3409,54.3409,10707.0
2016-04-22 14:10:00,60.57,60.62,60.53,60.62,14098.0,54.3409,54.3858,54.305,54.3858,14098.0
2016-04-22 14:20:00,60.63,60.71,60.62,60.64,5541.0,54.3948,54.4665,54.3858,54.4037,5541.0
2016-04-22 14:30:00,60.66,60.69,60.65,60.65,8341.0,54.4217,54.4486,54.4127,54.4127,8341.0
2016-04-22 14:40:00,60.65,60.69,60.64,60.67,7095.0,54.4127,54.4486,54.4037,54.4306,7095.0
2016-04-22 14:50:00,60.68,60.68,60.65,60.66,7492.0,54.4396,54.4396,54.4127,54.4217,7492.0
2016-04-22 15:00:00,60.66,60.69,60.62,60.69,20030.0,54.4217,54.4486,54.3858,54.4486,20030.0
2016-04-22 15:10:00,60.67,60.7,60.6,60.62,13235.0,54.4306,54.4576,54.3678,54.3858,13235.0
2016-04-22 15:20:00,60.61,60.68,60.6,60.64,16626.0,54.3768,54.4396,54.3678,54.4037,16626.0
2016-04-22 15:30:00,60.63,60.65,60.54,60.57,44809.0,54.3948,54.4127,54.314,54.3409,44809.0
2016-04-22 15:40:00,60.57,60.67,60.57,60.67,66581.0,54.3409,54.4306,54.3409,54.4306,66581.0
2016-04-22 15:50:00,60.68,60.73,60.65,60.72,114700.0,54.4396,54.4845,54.4127,54.4755,114700.0
2016-04-25 09:30:00,60.68,60.76,60.53,60.71,20066.0,54.4396,54.5114,54.305,54.4665,20066.0
2016-04-25 09:40:00,60.69,60.75,60.64,60.73,9006.0,54.4486,54.5024,54.4037,54.4845,9006.0
2016-04-25 09:50:00,60.73,60.95,60.7,60.91,22896.0,54.4845,54.6819,54.4576,54.646,22896.0
2016-04-25 10:00:00,60.89,60.94,60.73,60.73,15068.0,54.628,54.6729,54.4845,54.4845,15068.0
2016-04-25 10:10:00,60.74,60.84,60.72,60.77,9638.0,54.4935,54.5832,54.4755,54.5204,9638.0
2016-04-25 10:20:00,60.75,60.87,60.72,60.83,36846.0,54.5024,54.6101,54.4755,54.5742,36846.0
2016-04-25 10:30:00,60.83,61.01,60.82,61.01,12876.0,54.5742,54.7357,54.5652,54.7357,12876.0
2016-04-25 10:40:00,60.99,61.02,60.9,60.92,14650.0,54.7177,54.7447,54.637,54.6549,14650.0
2016-04-25 10:50:00,60.92,61.01,60.86,60.98,9028.0,54.6549,54.7357,54.6011,54.7088,9028.0
2016-04-25 11:00:00,60.98,61.01,60.95,60.95,22020.0,54.7088,54.7357,54.6819,54.6819,22020.0
2016-04-25 11:10:00,60.95,61.0,60.94,60.96,15459.0,54.6819,54.7267,54.6729,54.6908,15459.0
2016-04-25 11:20:00,60.95,61.07,60.95,61.07,18844.0,54.6819,54.7895,54.6819,54.7895,18844.0
2016-04-25 11:30:00,61.06,61.12,61.03,61.11,19632.0,54.7805,54.8344,54.7536,54.8254,19632.0
2016-04-25 11:40:00,61.13,61.15,61.08,61.09,25025.0,54.8433,54.8613,54.7985,54.8075,25025.0
2016-04-25 11:50:00,61.09,61.15,61.08,61.1,20247.0,54.8075,54.8613,54.7985,54.8164,20247.0
2016-04-25 12:00:00,61.1,61.14,61.09,61.1,19465.0,54.8164,54.8523,54.8075,54.8164,19465.0
2016-04-25 12:10:00,61.09,61.13,61.09,61.12,19662.0,54.8075,54.8433,54.8075,54.8344,19662.0
2016-04-25 12:20:00,61.12,61.15,61.08,61.09,10249.0,54.8344,54.8613,54.7985,54.8075,10249.0
2016-04-25 12:30:00,61.09,61.14,61.09,61.11,12429.0,54.8075,54.8523,54.8075,54.8254,12429.0
2016-04-25 12:40:00,61.11,61.15,61.07,61.11,11352.0,54.8254,54.8613,54.7895,54.8254,11352.0
2016-04-25 12:50:00,61.1,61.16,61.09,61.14,18588.0,54.8164,54.8703,54.8075,54.8523,18588.0
2016-04-25 13:00:00,61.15,61.19,61.13,61.16,18058.0,54.8613,54.8972,54.8433,54.8703,18058.0
2016-04-25 13:10:00,61.13,61.19,61.09,61.13,20279.0,54.8433,54.8972,54.8075,54.8433,20279.0
2016-04-25 13:20:00,61.13,61.19,61.13,61.14,22133.0,54.8433,54.8972,54.8433,54.8523,22133.0
2016-04-25 13:30:00,61.15,61.16,61.1,61.13,17180.0,54.8613,54.8703,54.8164,54.8433,17180.0
2016-04-25 13:40:00,61.13,61.14,61.1,61.14,10474.0,54.8433,54.8523,54.8164,54.8523,10474.0
2016-04-25 13:50:00,61.14,61.18,61.13,61.14,18587.0,54.8523,54.8882,54.8433,54.8523,18587.0
2016-04-25 14:00:00,61.14,61.16,61.09,61.15,25636.0,54.8523,54.8703,54.8075,54.8613,25636.0
2016-04-25 14:10:00,61.14,61.17,61.11,61.15,21939.0,54.8523,54.8792,54.8254,54.8613,21939.0
2016-04-25 14:20:00,61.15,61.16,61.13,61.16,12750.0,54.8613,54.8703,54.8433,54.8703,12750.0
2016-04-25 14:30:00,61.15,61.17,61.09,61.11,16901.0,54.8613,54.8792,54.8075,54.8254,16901.0
2016-04-25 14:40:00,61.1,61.15,61.09,61.1,20257.0,54.8164,54.8613,54.8075,54.8164,20257.0
2016-04-25 14:50:00,61.1,61.2,61.1,61.18,38311.0,54.8164,54.9061,54.8164,54.8882,38311.0
2016-04-25 15:00:00,61.18,61.23,61.16,61.19,53330.0,54.8882,54.9331,54.8703,54.8972,53330.0
2016-04-25 15:10:00,61.2,61.22,61.15,61.17,49099.0,54.9061,54.9241,54.8613,54.8792,49099.0
2016-04-25 15:20:00,61.18,61.21,61.14,61.17,44760.0,54.8882,54.9151,54.8523,54.8792,44760.0
2016-04-25 15:30:00,61.17,61.22,61.14,61.2,47943.0,54.8792,54.9241,54.8523,54.9061,47943.0
2016-04-25 15:40:00,61.21,61.21,61.14,61.17,85658.0,54.9151,54.9151,54.8523,54.8792,85658.0
2016-04-25 15:50:00,61.18,61.18,61.08,61.16,158675.0,54.8882,54.8882,54.7985,54.8703,158675.0
2016-04-26 09:30:00,61.11,61.11,60.39,60.79,27763.0,54.8254,54.8254,54.1794,54.5383,27763.0
2016-04-26 09:40:00,60.76,60.92,60.57,60.76,30979.0,54.5114,54.6549,54.3409,54.5114,30979.0
2016-04-26 09:50:00,60.73,60.84,60.65,60.74,38362.0,54.4845,54.5832,54.4127,54.4935,38362.0
2016-04-26 10:00:00,60.76,60.81,60.69,60.73,27846.0,54.5114,54.5563,54.4486,54.4845,27846.0
2016-04-26 10:10:00,60.73,60.89,60.73,60.82,23809.0,54.4845,54.628,54.4845,54.5652,23809.0
2016-04-26 10:20:00,60.83,60.9,60.78,60.86,34732.0,54.5742,54.637,54.5293,54.6011,34732.0
2016-04-26 10:30:00,60.9,60.92,60.69,60.71,61468.0,54.637,54.6549,54.4486,54.4665,61468.0
2016-04-26 10:40:00,60.7,60.78,60.68,60.73,29034.0,54.4576,54.5293,54.4396,54.4845,29034.0
2016-04-26 10:50:00,60.73,60.85,60.69,60.8,50777.0,54.4845,54.5921,54.4486,54.5473,50777.0
2016-04-26 11:00:00,60.8,60.85,60.72,60.75,46186.0,54.5473,54.5921,54.4755,54.5024,46186.0
2016-04-26 11:10:00,60.74,60.8,60.73,60.76,40219.0,54.4935,54.5473,54.4845,54.5114,40219.0
2016-04-26 11:20:00,60.77,60.8,60.72,60.77,43343.0,54.5204,54.5473,54.4755,54.5204,43343.0
2016-04-26 11:30:00,60.77,60.79,60.72,60.74,33607.0,54.5204,54.5383,54.4755,54.4935,33607.0
2016-04-26 11:40:00,60.74,60.79,60.67,60.74,22952.0,54.4935,54.5383,54.4306,54.4935,22952.0
2016-04-26 11:50:00,60.75,60.81,60.73,60.75,14677.0,54.5024,54.5563,54.4845,54.5024,14677.0
2016-04-26 12:00:00,60.76,60.79,60.72,60.75,20897.0,54.5114,54.5383,54.4755,54.5024,20897.0
2016-04-26 12:10:00,60.75,60.85,60.74,60.82,7300.0,54.5024,54.5921,54.4935,54.5652,7300.0
2016-04-26 12:20:00,60.81,60.83,60.73,60.74,8214.0,54.5563,54.5742,54.4845,54.4935,8214.0
2016-04-26 12:30:00,60.75,60.78,60.7,60.72,34715.0,54.5024,54.5293,54.4576,54.4755,34715.0
2016-04-26 12:40:00,60.72,60.79,60.72,60.73,16945.0,54.4755,54.5383,54.4755,54.4845,16945.0
2016-04-26 12:50:00,60.73,60.78,60.73,60.75,20798.0,54.4845,54.5293,54.4845,54.5024,20798.0
2016-04-26 13:00:00,60.75,60.78,60.72,60.75,44897.0,54.5024,54.5293,54.4755,54.5024,44897.0
2016-04-26 13:10:00,60.74,60.8,60.73,60.77,23552.0,54.4935,54.5473,54.4845,54.5204,23552.0
2016-04-26 13:20:00,60.76,60.92,60.76,60.87,22857.0,54.5114,54.6549,54.5114,54.6101,22857.0
2016-04-26 13:30:00,60.88,60.89,60.82,60.85,27377.0,54.6191,54.628,54.5652,54.5921,27377.0
2016-04-26 13:40:00,60.83,60.88,60.82,60.85,35234.0,54.5742,54.6191,54.5652,54.5921,35234.0
2016-04-26 13:50:00,60.85,60.88,60.83,60.85,27039.0,54.5921,54.6191,54.5742,54.5921,27039.0
2016-04-26 14:00:00,60.85,60.85,60.68,60.7,39263.0,54.5921,54.5921,54.4396,54.4576,39263.0
2016-04-26 14:10:00,60.7,60.75,60.69,60.72,16081.0,54.4576,54.5024,54.4486,54.4755,16081.0
2016-04-26 14:20:00,60.7,60.76,60.69,60.7,12949.0,54.4576,54.5114,54.4486,54.4576,12949.0
2016-04-26 14:30:00,60.7,60.74,60.69,60.74,46840.0,54.4576,54.4935,54.4486,54.4935,46840.0
2016-04-26 14:40:00,60.73,60.77,60.7,60.75,14473.0,54.4845,54.5204,54.4576,54.5024,14473.0
2016-04-26 14:50:00,60.74,60.78,60.71,60.73,28227.0,54.4935,54.5293,54.4665,54.4845,28227.0
2016-04-26 15:00:00,60.73,60.79,60.69,60.73,38976.0,54.4845,54.5383,54.4486,54.4845,38976.0
2016-04-26 15:10:00,60.73,60.78,60.72,60.76,20099.0,54.4845,54.5293,54.4755,54.5114,20099.0
2016-04-26 15:20:00,60.76,60.79,60.73,60.78,19793.0,54.5114,54.5383,54.4845,54.5293,19793.0
2016-04-26 15:30:00,60.78,60.8,60.75,60.8,29585.0,54.5293,54.5473,54.5024,54.5473,29585.0
2016-04-26 15:40:00,60.8,60.87,60.77,60.77,86703.0,54.5473,54.6101,54.5204,54.5204,86703.0
2016-04-26 15:50:00,60.77,60.99,60.77,60.95,160977.0,54.5204,54.7177,54.5204,54.6819,160977.0
2016-04-27 09:30:00,57.89,58.06,57.28,57.54,193643.0,51.9365,52.0891,51.3893,51.6225,193643.0
2016-04-27 09:40:00,57.56,57.57,56.72,56.96,116276.0,51.6405,51.6495,50.8869,51.1022,116276.0
2016-04-27 09:50:00,57.0,57.4,56.92,57.28,167750.0,51.1381,51.4969,51.0663,51.3893,167750.0
2016-04-27 10:00:00,57.26,57.28,56.68,56.68,148072.0,51.3713,51.3893,50.851,50.851,148072.0
2016-04-27 10:10:00,56.7,56.87,56.58,56.83,48186.0,50.8689,51.0214,50.7613,50.9856,48186.0
2016-04-27 10:20:00,56.84,57.0,56.63,56.67,72112.0,50.9945,51.1381,50.8061,50.842,72112.0
2016-04-27 10:30:00,56.64,56.84,56.45,56.73,65711.0,50.8151,50.9945,50.6446,50.8958,65711.0
2016-04-27 10:40:00,56.7,56.98,56.48,56.98,57764.0,50.8689,51.1201,50.6716,51.1201,57764.0
2016-04-27 10:50:00,56.97,57.31,56.96,57.07,84024.0,51.1112,51.4162,51.1022,51.2009,84024.0
2016-04-27 11:00:00,57.06,57.06,56.85,56.85,59958.0,51.1919,51.1919,51.0035,51.0035,59958.0
2016-04-27 11:10:00,56.85,56.89,56.61,56.64,40222.0,51.0035,51.0394,50.7882,50.8151,40222.0
2016-04-27 11:20:00,56.66,56.74,56.49,56.51,38466.0,50.833,50.9048,50.6805,50.6985,38466.0
2016-04-27 11:30:00,56.51,56.68,56.5,56.65,54402.0,50.6985,50.851,50.6895,50.8241,54402.0
2016-04-27 11:40:00,56.66,56.69,56.39,56.4,29592.0,50.833,50.86,50.5908,50.5998,29592.0
2016-04-27 11:50:00,56.42,56.77,56.4,56.75,44996.0,50.6177,50.9317,50.5998,50.9138,44996.0
2016-04-27 12:00:00,56.73,56.92,56.65,56.7,80369.0,50.8958,51.0663,50.8241,50.8689,80369.0
2016-04-27 12:10:00,56.68,56.68,56.44,56.54,32320.0,50.851,50.851,50.6357,50.7254,32320.0
2016-04-27 12:20:00,56.51,56.56,56.43,56.55,33471.0,50.6985,50.7433,50.6267,50.7344,33471.0
2016-04-27 12:30:00,56.52,56.52,56.36,56.38,38671.0,50.7074,50.7074,50.5639,50.5818,38671.0
2016-04-27 12:40:00,56.37,56.48,56.29,56.31,32482.0,50.5729,50.6716,50.5011,50.519,32482.0
2016-04-27 12:50:00,56.31,56.31,56.14,56.24,43261.0,50.519,50.519,50.3665,50.4562,43261.0
2016-04-27 13:00:00,56.25,56.25,56.14,56.18,25775.0,50.4652,50.4652,50.3665,50.4024,25775.0
2016-04-27 13:10:00,56.18,56.3,56.15,56.22,22650.0,50.4024,50.5101,50.3755,50.4383,22650.0
2016-04-27 13:20:00,56.19,56.19,55.89,55.91,29838.0,50.4114,50.4114,50.1422,50.1602,29838.0
2016-04-27 13:30:00,55.91,56.05,55.83,55.98,37949.0,50.1602,50.2858,50.0884,50.223,37949.0
2016-04-27 13:40:00,55.97,56.14,55.83,56.08,39659.0,50.214,50.3665,50.0884,50.3127,39659.0
2016-04-27 13:50:00,56.08,56.09,55.96,55.98,31333.0,50.3127,50.3217,50.205,50.223,31333.0
2016-04-27 14:00:00,55.97,56.29,55.94,56.29,39271.0,50.214,50.5011,50.1871,50.5011,39271.0
2016-04-27 14:10:00,56.29,56.44,56.05,56.26,63281.0,50.5011,50.6357,50.2858,50.4742,63281.0
2016-04-27 14:20:00,56.25,56.3,56.14,56.29,25331.0,50.4652,50.5101,50.3665,50.5011,25331.0
2016-04-27 14:30:00,56.29,56.44,56.29,56.35,38756.0,50.5011,50.6357,50.5011,50.5549,38756.0
2016-04-27 14:40:00,56.34,56.63,56.33,56.63,41382.0,50.546,50.8061,50.537,50.8061,41382.0
2016-04-27 14:50:00,56.62,56.62,56.48,56.52,24634.0,50.7972,50.7972,50.6716,50.7074,24634.0
2016-04-27 15:00:00,56.51,56.51,56.36,56.38,49486.0,50.6985,50.6985,50.5639,50.5818,49486.0
2016-04-27 15:10:00,56.38,56.55,56.38,56.54,26035.0,50.5818,50.7344,50.5818,50.7254,26035.0
2016-04-27 15:20:00,56.54,56.55,56.46,56.51,51804.0,50.7254,50.7344,50.6536,50.6985,51804.0
2016-04-27 15:30:00,56.51,56.64,56.5,56.63,50761.0,50.6985,50.8151,50.6895,50.8061,50761.0
2016-04-27 15:40:00,56.64,56.81,56.64,56.72,90788.0,50.8151,50.9676,50.8151,50.8869,90788.0
2016-04-27 15:50:00,56.72,56.73,56.62,56.65,152278.0,50.8869,50.8958,50.7972,50.8241,152278.0
2016-04-28 09:30:00,57.16,57.34,57.04,57.13,44595.0,51.2816,51.4431,51.174,51.2547,44595.0
2016-04-28 09:40:00,57.13,57.16,56.97,57.01,60869.0,51.2547,51.2816,51.1112,51.147,60869.0
2016-04-28 09:50:00,57.0,57.14,57.0,57.02,76879.0,51.1381,51.2637,51.1381,51.156,76879.0
2016-04-28 10:00:00,57.01,57.05,56.86,56.89,137686.0,51.147,51.1829,51.0125,51.0394,137686.0
2016-04-28 10:10:00,56.89,56.92,56.72,56.74,34830.0,51.0394,51.0663,50.8869,50.9048,34830.0
2016-04-28 10:20:00,56.73,56.77,56.42,56.46,62764.0,50.8958,50.9317,50.6177,50.6536,62764.0
2016-04-28 10:30:00,56.47,56.52,56.4,56.41,31991.0,50.6626,50.7074,50.5998,50.6088,31991.0
2016-04-28 10:40:00,56.41,56.47,56.27,56.43,23432.0,50.6088,50.6626,50.4831,50.6267,23432.0
2016-04-28 10:50:00,56.4,56.49,56.26,56.36,27064.0,50.5998,50.6805,50.4742,50.5639,27064.0
2016-04-28 11:00:00,56.35,56.4,55.97,56.01,145916.0,50.5549,50.5998,50.214,50.2499,145916.0
2016-04-28 11:10:00,56.0,56.26,55.96,56.23,70050.0,50.2409,50.4742,50.205,50.4473,70050.0
2016-04-28 11:20:00,56.22,56.41,56.15,56.18,27108.0,50.4383,50.6088,50.3755,50.4024,27108.0
2016-04-28 11:30:00,56.17,56.29,56.14,56.18,23519.0,50.3934,50.5011,50.3665,50.4024,23519.0
2016-04-28 11:40:00,56.18,56.44,56.18,56.44,31513.0,50.4024,50.6357,50.4024,50.6357,31513.0
2016-04-28 11:50:00,56.44,56.47,56.37,56.44,33341.0,50.6357,50.6626,50.5729,50.6357,33341.0
2016-04-28 12:00:00,56.42,56.57,56.39,56.54,30235.0,50.6177,50.7523,50.5908,50.7254,30235.0
2016-04-28 12:10:00,56.55,56.65,56.54,56.64,35856.0,50.7344,50.8241,50.7254,50.8151,35856.0
2016-04-28 12:20:00,56.65,56.67,56.6,56.66,21215.0,50.8241,50.842,50.7792,50.833,21215.0
2016-04-28 12:30:00,56.65,56.71,56.63,56.68,19434.0,50.8241,50.8779,50.8061,50.851,19434.0
2016-04-28 12:40:00,56.67,56.67,56.54,56.55,19924.0,50.842,50.842,50.7254,50.7344,19924.0
2016-04-28 12:50:00,56.55,56.7,56.54,56.62,21748.0,50.7344,50.8689,50.7254,50.7972,21748.0
2016-04-28 13:00:00,56.62,56.75,56.61,56.75,25482.0,50.7972,50.9138,50.7882,50.9138,25482.0
2016-04-28 13:10:00,56.74,56.74,56.58,56.6,25639.0,50.9048,50.9048,50.7613,50.7792,25639.0
2016-04-28 13:20:00,56.6,56.6,56.49,56.52,57508.0,50.7792,50.7792,50.6805,50.7074,57508.0
2016-04-28 13:30:00,56.53,56.63,56.48,56.6,51232.0,50.7164,50.8061,50.6716,50.7792,51232.0
2016-04-28 13:40:00,56.6,56.79,56.53,56.77,53051.0,50.7792,50.9497,50.7164,50.9317,53051.0
2016-04-28 13:50:00,56.77,56.91,56.76,56.88,62988.0,50.9317,51.0573,50.9228,51.0304,62988.0
2016-04-28 14:00:00,56.88,56.89,56.83,56.87,65716.0,51.0304,51.0394,50.9856,51.0214,65716.0
2016-04-28 14:10:00,56.88,56.92,56.84,56.85,40155.0,51.0304,51.0663,50.9945,51.0035,40155.0
2016-04-28 14:20:00,56.87,56.9,56.83,56.9,32333.0,51.0214,51.0484,50.9856,51.0484,32333.0
2016-04-28 14:30:00,56.9,56.97,56.89,56.92,42112.0,51.0484,51.1112,51.0394,51.0663,42112.0
2016-04-28 14:40:00,56.92,57.02,56.79,56.87,78808.0,51.0663,51.156,50.9497,51.0214,78808.0
2016-04-28 14:50:00,56.86,56.89,56.73,56.83,101589.0,51.0125,51.0394,50.8958,50.9856,101589.0
2016-04-28 15:00:00,56.83,56.83,56.77,56.8,56448.0,50.9856,50.9856,50.9317,50.9586,56448.0
2016-04-28 15:10:00,56.79,56.83,56.75,56.8,120009.0,50.9497,50.9856,50.9138,50.9586,120009.0
2016-04-28 15:20:00,56.8,56.83,56.73,56.79,104246.0,50.9586,50.9856,50.8958,50.9497,104246.0
2016-04-28 15:30:00,56.79,56.84,56.77,56.79,110057.0,50.9497,50.9945,50.9317,50.9497,110057.0
2016-04-28 15:40:00,56.79,56.81,56.59,56.59,174776.0,50.9497,50.9676,50.7702,50.7702,174776.0
2016-04-28 15:50:00,56.59,56.63,56.41,56.5,161914.0,50.7702,50.8061,50.6088,50.6895,161914.0
2016-04-29 09:30:00,56.43,56.6,56.41,56.52,34101.0,50.6267,50.7792,50.6088,50.7074,34101.0
2016-04-29 09:40:00,56.56,56.63,56.42,56.48,27521.0,50.7433,50.8061,50.6177,50.6716,27521.0
2016-04-29 09:50:00,56.42,56.65,56.36,56.63,19810.0,50.6177,50.8241,50.5639,50.8061,19810.0
2016-04-29 10:00:00,56.64,56.65,56.22,56.3,54754.0,50.8151,50.8241,50.4383,50.5101,54754.0
2016-04-29 10:10:00,56.29,56.32,55.87,55.99,73391.0,50.5011,50.528,50.1243,50.2319,73391.0
2016-04-29 10:20:00,56.0,56.06,55.91,55.95,12933.0,50.2409,50.2947,50.1602,50.1961,12933.0
2016-04-29 10:30:00,55.93,55.93,55.86,55.88,15594.0,50.1781,50.1781,50.1153,50.1333,15594.0
2016-04-29 10:40:00,55.88,55.88,55.68,55.69,32872.0,50.1333,50.1333,49.9538,49.9628,32872.0
2016-04-29 10:50:00,55.67,55.7,55.55,55.65,12740.0,49.9449,49.9718,49.8372,49.9269,12740.0
2016-04-29 11:00:00,55.63,55.64,55.47,55.56,16339.0,49.909,49.9179,49.7654,49.8462,16339.0
2016-04-29 11:10:00,55.57,55.73,55.54,55.68,22188.0,49.8551,49.9987,49.8282,49.9538,22188.0
2016-04-29 11:20:00,55.67,55.69,55.51,55.55,17578.0,49.9449,49.9628,49.8013,49.8372,17578.0
2016-04-29 11:30:00,55.55,55.6,55.51,55.52,23511.0,49.8372,49.8821,49.8013,49.8103,23511.0
2016-04-29 11:40:00,55.53,55.58,55.48,55.54,12973.0,49.8193,49.8641,49.7744,49.8282,12973.0
2016-04-29 11:50:00,55.55,55.59,55.52,55.55,7577.0,49.8372,49.8731,49.8103,49.8372,7577.0
2016-04-29 12:00:00,55.55,55.57,55.49,55.55,15136.0,49.8372,49.8551,49.7834,49.8372,15136.0
2016-04-29 12:10:00,55.54,55.62,55.51,55.62,12107.0,49.8282,49.9,49.8013,49.9,12107.0
2016-04-29 12:20:00,55.66,55.76,55.64,55.74,7697.0,49.9359,50.0256,49.9179,50.0077,7697.0
2016-04-29 12:30:00,55.73,55.74,55.67,55.67,6357.0,49.9987,50.0077,49.9449,49.9449,6357.0
2016-04-29 12:40:00,55.68,55.68,55.5,55.58,31404.0,49.9538,49.9538,49.7923,49.8641,31404.0
2016-04-29 12:50:00,55.59,55.6,55.52,55.54,12727.0,49.8731,49.8821,49.8103,49.8282,12727.0
2016-04-29 13:00:00,55.53,55.6,55.53,55.59,11795.0,49.8193,49.8821,49.8193,49.8731,11795.0
2016-04-29 13:10:00,55.58,55.61,55.54,55.56,9034.0,49.8641,49.891,49.8282,49.8462,9034.0
2016-04-29 13:20:00,55.55,55.57,55.52,55.54,14810.0,49.8372,49.8551,49.8103,49.8282,14810.0
2016-04-29 13:30:00,55.54,55.59,55.53,55.55,15522.0,49.8282,49.8731,49.8193,49.8372,15522.0
2016-04-29 13:40:00,55.55,55.56,55.53,55.55,26347.0,49.8372,49.8462,49.8193,49.8372,26347.0
2016-04-29 13:50:00,55.55,55.56,55.53,55.55,39277.0,49.8372,49.8462,49.8193,49.8372,39277.0
2016-04-29 14:00:00,55.54,55.57,55.49,55.52,19931.0,49.8282,49.8551,49.7834,49.8103,19931.0
2016-04-29 14:10:00,55.52,55.53,55.44,55.49,35012.0,49.8103,49.8193,49.7385,49.7834,35012.0
2016-04-29 14:20:00,55.49,55.53,55.43,55.53,19132.0,49.7834,49.8193,49.7295,49.8193,19132.0
2016-04-29 14:30:00,55.51,55.52,55.49,55.5,18305.0,49.8013,49.8103,49.7834,49.7923,18305.0
2016-04-29 14:40:00,55.5,55.57,55.49,55.56,22362.0,49.7923,49.8551,49.7834,49.8462,22362.0
2016-04-29 14:50:00,55.56,55.57,55.54,55.55,22830.0,49.8462,49.8551,49.8282,49.8372,22830.0
2016-04-29 15:00:00,55.56,55.68,55.53,55.68,24700.0,49.8462,49.9538,49.8193,49.9538,24700.0
2016-04-29 15:10:00,55.68,55.73,55.64,55.68,12988.0,49.9538,49.9987,49.9179,49.9538,12988.0
2016-04-29 15:20:00,55.68,55.71,55.61,55.62,15136.0,49.9538,49.9807,49.891,49.9,15136.0
2016-04-29 15:30:00,55.62,55.78,55.61,55.73,37803.0,49.9,50.0435,49.891,49.9987,37803.0
2016-04-29 15:40:00,55.73,55.87,55.71,55.83,38574.0,49.9987,50.1243,49.9807,50.0884,38574.0
2016-04-29 15:50:00,55.83,55.86,55.75,55.81,108402.0,50.0884,50.1153,50.0166,50.0705,108402.0
2016-05-02 09:30:00,55.85,56.17,55.85,56.12,23298.0,50.1063,50.3934,50.1063,50.3486,23298.0
2016-05-02 09:40:00,56.23,56.26,56.11,56.21,10759.0,50.4473,50.4742,50.3396,50.4293,10759.0
2016-05-02 09:50:00,56.18,56.2,56.04,56.11,10378.0,50.4024,50.4203,50.2768,50.3396,10378.0
2016-05-02 10:00:00,56.09,56.09,55.85,55.96,14700.0,50.3217,50.3217,50.1063,50.205,14700.0
2016-05-02 10:10:00,55.98,56.14,55.93,56.06,18126.0,50.223,50.3665,50.1781,50.2947,18126.0
2016-05-02 10:20:00,56.06,56.1,55.94,55.96,21034.0,50.2947,50.3306,50.1871,50.205,21034.0
2016-05-02 10:30:00,55.98,56.09,55.91,55.93,12643.0,50.223,50.3217,50.1602,50.1781,12643.0
2016-05-02 10:40:00,55.91,55.95,55.87,55.91,11468.0,50.1602,50.1961,50.1243,50.1602,11468.0
2016-05-02 10:50:00,55.9,55.9,55.79,55.81,15982.0,50.1512,50.1512,50.0525,50.0705,15982.0
2016-05-02 11:00:00,55.82,55.88,55.79,55.82,21749.0,50.0794,50.1333,50.0525,50.0794,21749.0
2016-05-02 11:10:00,55.83,55.9,55.76,55.81,19229.0,50.0884,50.1512,50.0256,50.0705,19229.0
2016-05-02 11:20:00,55.79,55.83,55.72,55.83,11521.0,50.0525,50.0884,49.9897,50.0884,11521.0
2016-05-02 11:30:00,55.85,55.91,55.82,55.86,8408.0,50.1063,50.1602,50.0794,50.1153,8408.0
2016-05-02 11:40:00,55.86,55.87,55.7,55.73,7091.0,50.1153,50.1243,49.9718,49.9987,7091.0
2016-05-02 11:50:00,55.71,55.83,55.71,55.74,8023.0,49.9807,50.0884,49.9807,50.0077,8023.0
2016-05-02 12:00:00,55.77,55.77,55.71,55.71,7496.0,50.0346,50.0346,49.9807,49.9807,7496.0
2016-05-02 12:10:00,55.7,55.75,55.7,55.73,8330.0,49.9718,50.0166,49.9718,49.9987,8330.0
2016-05-02 12:20:00,55.74,55.8,55.74,55.77,3304.0,50.0077,50.0615,50.0077,50.0346,3304.0
2016-05-02 12:30:00,55.78,55.82,55.75,55.8,5800.0,50.0435,50.0794,50.0166,50.0615,5800.0
2016-05-02 12:40:00,55.79,55.81,55.76,55.79,4837.0,50.0525,50.0705,50.0256,50.0525,4837.0
2016-05-02 12:50:00,55.8,55.81,55.76,55.8,5706.0,50.0615,50.0705,50.0256,50.0615,5706.0
2016-05-02 13:00:00,55.8,55.83,55.79,55.82,5315.0,50.0615,50.0884,50.0525,50.0794,5315.0
2016-05-02 13:10:00,55.82,55.87,55.81,55.81,8100.0,50.0794,50.1243,50.0705,50.0705,8100.0
2016-05-02 13:20:00,55.79,55.87,55.79,55.86,6730.0,50.0525,50.1243,50.0525,50.1153,6730.0
2016-05-02 13:30:00,55.86,55.88,55.8,55.83,7599.0,50.1153,50.1333,50.0615,50.0884,7599.0
2016-05-02 13:40:00,55.82,55.9,55.81,55.89,6639.0,50.0794,50.1512,50.0705,50.1422,6639.0
2016-05-02 13:50:00,55.9,55.96,55.9,55.96,6802.0,50.1512,50.205,50.1512,50.205,6802.0
2016-05-02 14:00:00,55.98,55.98,55.89,55.89,7085.0,50.223,50.223,50.1422,50.1422,7085.0
2016-05-02 14:10:00,55.89,55.94,55.84,55.84,8980.0,50.1422,50.1871,50.0974,50.0974,8980.0
2016-05-02 14:20:00,55.84,55.89,55.84,55.86,11153.0,50.0974,50.1422,50.0974,50.1153,11153.0
2016-05-02 14:30:00,55.86,55.91,55.84,55.88,9985.0,50.1153,50.1602,50.0974,50.1333,9985.0
2016-05-02 14:40:00,55.88,55.88,55.82,55.84,9457.0,50.1333,50.1333,50.0794,50.0974,9457.0
2016-05-02 14:50:00,55.84,55.87,55.83,55.85,11540.0,50.0974,50.1243,50.0884,50.1063,11540.0
2016-05-02 15:00:00,55.84,55.94,55.84,55.93,25867.0,50.0974,50.1871,50.0974,50.1781,25867.0
2016-05-02 15:10:00,55.93,55.97,55.91,55.97,11786.0,50.1781,50.214,50.1602,50.214,11786.0
2016-05-02 15:20:00,55.98,56.06,55.97,56.03,15619.0,50.223,50.2947,50.214,50.2678,15619.0
2016-05-02 15:30:00,56.03,56.07,56.0,56.05,18263.0,50.2678,50.3037,50.2409,50.2858,18263.0
2016-05-02 15:40:00,56.06,56.09,56.02,56.07,26027.0,50.2947,50.3217,50.2589,50.3037,26027.0
2016-05-02 15:50:00,56.07,56.13,56.05,56.12,83800.0,50.3037,50.3575,50.2858,50.3486,83800.0
2016-05-03 09:30:00,55.92,56.23,55.88,56.18,17738.0,50.1691,50.4473,50.1333,50.4024,17738.0
2016-05-03 09:40:00,56.18,56.25,56.13,56.17,16350.0,50.4024,50.4652,50.3575,50.3934,16350.0
2016-05-03 09:50:00,56.16,56.26,56.0,56.05,36640.0,50.3845,50.4742,50.2409,50.2858,36640.0
2016-05-03 10:00:00,56.08,56.08,55.87,55.89,22491.0,50.3127,50.3127,50.1243,50.1422,22491.0
2016-05-03 10:10:00,55.88,55.88,55.76,55.83,15662.0,50.1333,50.1333,50.0256,50.0884,15662.0
2016-05-03 10:20:00,55.84,55.91,55.8,55.89,15582.0,50.0974,50.1602,50.0615,50.1422,15582.0
2016-05-03 10:30:00,55.88,55.88,55.8,55.84,11775.0,50.1333,50.1333,50.0615,50.0974,11775.0
2016-05-03 10:40:00,55.82,55.86,55.76,55.77,10930.0,50.0794,50.1153,50.0256,50.0346,10930.0
2016-05-03 10:50:00,55.76,55.78,55.72,55.72,6274.0,50.0256,50.0435,49.9897,49.9897,6274.0
2016-05-03 11:00:00,55.74,55.8,55.7,55.79,10221.0,50.0077,50.0615,49.9718,50.0525,10221.0
2016-05-03 11:10:00,55.76,55.76,55.71,55.71,6935.0,50.0256,50.0256,49.9807,49.9807,6935.0
2016-05-03 11:20:00,55.71,55.75,55.64,55.65,9877.0,49.9807,50.0166,49.9179,49.9269,9877.0
2016-05-03 11:30:00,55.64,55.67,55.59,55.63,6813.0,49.9179,49.9449,49.8731,49.909,6813.0
2016-05-03 11:40:00,55.64,55.71,55.6,55.71,10897.0,49.9179,49.9807,49.8821,49.9807,10897.0
2016-05-03 11:50:00,55.7,55.75,55.7,55.74,12869.0,49.9718,50.0166,49.9718,50.0077,12869.0
2016-05-03 12:00:00,55.74,55.82,55.74,55.81,9873.0,50.0077,50.0794,50.0077,50.0705,9873.0
2016-05-03 12:10:00,55.79,55.79,55.72,55.74,4846.0,50.0525,50.0525,49.9897,50.0077,4846.0
2016-05-03 12:20:00,55.74,55.76,55.71,55.74,9837.0,50.0077,50.0256,49.9807,50.0077,9837.0
2016-05-03 12:30:00,55.74,55.76,55.72,55.76,7002.0,50.0077,50.0256,49.9897,50.0256,7002.0
2016-05-03 12:40:00,55.76,55.77,55.71,55.72,7597.0,50.0256,50.0346,49.9807,49.9897,7597.0
2016-05-03 12:50:00,55.72,55.83,55.71,55.73,24499.0,49.9897,50.0884,49.9807,49.9987,24499.0
2016-05-03 13:00:00,55.73,55.82,55.72,55.82,9629.0,49.9987,50.0794,49.9897,50.0794,9629.0
2016-05-03 13:10:00,55.82,55.83,55.8,55.81,8510.0,50.0794,50.0884,50.0615,50.0705,8510.0
2016-05-03 13:20:00,55.81,55.82,55.76,55.78,9080.0,50.0705,50.0794,50.0256,50.0435,9080.0
2016-05-03 13:30:00,55.78,55.83,55.78,55.83,12382.0,50.0435,50.0884,50.0435,50.0884,12382.0
2016-05-03 13:40:00,55.85,55.87,55.83,55.86,9991.0,50.1063,50.1243,50.0884,50.1153,9991.0
2016-05-03 13:50:00,55.86,55.92,55.8,55.83,13128.0,50.1153,50.1691,50.0615,50.0884,13128.0
2016-05-03 14:00:00,55.83,55.89,55.83,55.83,13790.0,50.0884,50.1422,50.0884,50.0884,13790.0
2016-05-03 14:10:00,55.84,55.86,55.69,55.7,12136.0,50.0974,50.1153,49.9628,49.9718,12136.0
2016-05-03 14:20:00,55.7,55.75,55.69,55.74,14022.0,49.9718,50.0166,49.9628,50.0077,14022.0
2016-05-03 14:30:00,55.74,55.85,55.74,55.8,9000.0,50.0077,50.1063,50.0077,50.0615,9000.0
2016-05-03 14:40:00,55.8,55.8,55.64,55.65,16474.0,50.0615,50.0615,49.9179,49.9269,16474.0
2016-05-03 14:50:00,55.66,55.71,55.65,55.69,13558.0,49.9359,49.9807,49.9269,49.9628,13558.0
2016-05-03 15:00:00,55.7,55.75,55.69,55.72,13878.0,49.9718,50.0166,49.9628,49.9897,13878.0
2016-05-03 15:10:00,55.72,55.72,55.59,55.62,20700.0,49.9897,49.9897,49.8731,49.9,20700.0
2016-05-03 15:20:00,55.62,55.62,55.55,55.61,21821.0,49.9,49.9,49.8372,49.891,21821.0
2016-05-03 15:30:00,55.6,55.61,55.52,55.56,26044.0,49.8821,49.891,49.8103,49.8462,26044.0
2016-05-03 15:40:00,55.55,55.61,55.49,55.6,44179.0,49.8372,49.891,49.7834,49.8821,44179.0
2016-05-03 15:50:00,55.6,55.66,55.57,55.65,150469.0,49.8821,49.9359,49.8551,49.9269,150469.0
2016-05-04 09:30:00,56.04,56.28,55.85,55.94,56388.0,50.2768,50.4921,50.1063,50.1871,56388.0
2016-05-04 09:40:00,55.93,55.95,55.81,55.9,21073.0,50.1781,50.1961,50.0705,50.1512,21073.0
2016-05-04 09:50:00,55.88,56.06,55.83,56.02,18823.0,50.1333,50.2947,50.0884,50.2589,18823.0
2016-05-04 10:00:00,56.02,56.12,55.9,55.9,19180.0,50.2589,50.3486,50.1512,50.1512,19180.0
2016-05-04 10:10:00,55.93,55.96,55.83,55.89,28679.0,50.1781,50.205,50.0884,50.1422,28679.0
2016-05-04 10:20:00,55.91,55.91,55.82,55.85,11019.0,50.1602,50.1602,50.0794,50.1063,11019.0
2016-05-04 10:30:00,55.85,55.88,55.74,55.78,13200.0,50.1063,50.1333,50.0077,50.0435,13200.0
2016-05-04 10:40:00,55.77,55.79,55.71,55.76,12191.0,50.0346,50.0525,49.9807,50.0256,12191.0
2016-05-04 10:50:00,55.75,55.75,55.64,55.68,10100.0,50.0166,50.0166,49.9179,49.9538,10100.0
2016-05-04 11:00:00,55.67,55.79,55.67,55.77,16899.0,49.9449,50.0525,49.9449,50.0346,16899.0
2016-05-04 11:10:00,55.77,55.91,55.77,55.9,10587.0,50.0346,50.1602,50.0346,50.1512,10587.0
2016-05-04 11:20:00,55.9,55.9,55.79,55.83,15151.0,50.1512,50.1512,50.0525,50.0884,15151.0
2016-05-04 11:30:00,55.82,55.91,55.81,55.89,13769.0,50.0794,50.1602,50.0705,50.1422,13769.0
2016-05-04 11:40:00,55.9,55.91,55.85,55.88,8800.0,50.1512,50.1602,50.1063,50.1333,8800.0
2016-05-04 11:50:00,55.87,55.87,55.83,55.84,9965.0,50.1243,50.1243,50.0884,50.0974,9965.0
2016-05-04 12:00:00,55.83,55.9,55.83,55.88,11245.0,50.0884,50.1512,50.0884,50.1333,11245.0
2016-05-04 12:10:00,55.88,55.91,55.88,55.89,7746.0,50.1333,50.1602,50.1333,50.1422,7746.0
2016-05-04 12:20:00,55.89,55.91,55.85,55.87,12402.0,50.1422,50.1602,50.1063,50.1243,12402.0
2016-05-04 12:30:00,55.87,55.9,55.81,55.81,12651.0,50.1243,50.1512,50.0705,50.0705,12651.0
2016-05-04 12:40:00,55.83,55.83,55.77,55.83,5193.0,50.0884,50.0884,50.0346,50.0884,5193.0
2016-05-04 12:50:00,55.82,55.85,55.8,55.81,8757.0,50.0794,50.1063,50.0615,50.0705,8757.0
2016-05-04 13:00:00,55.8,55.85,55.8,55.84,13648.0,50.0615,50.1063,50.0615,50.0974,13648.0
2016-05-04 13:10:00,55.83,55.9,55.83,55.88,11435.0,50.0884,50.1512,50.0884,50.1333,11435.0
2016-05-04 13:20:00,55.89,55.9,55.85,55.9,8608.0,50.1422,50.1512,50.1063,50.1512,8608.0
2016-05-04 13:30:00,55.9,55.92,55.88,55.88,14515.0,50.1512,50.1691,50.1333,50.1333,14515.0
2016-05-04 13:40:00,55.89,55.9,55.88,55.9,9611.0,50.1422,50.1512,50.1333,50.1512,9611.0
2016-05-04 13:50:00,55.9,55.9,55.84,55.85,11038.0,50.1512,50.1512,50.0974,50.1063,11038.0
2016-05-04 14:00:00,55.86,55.87,55.82,55.87,19516.0,50.1153,50.1243,50.0794,50.1243,19516.0
2016-05-04 14:10:00,55.88,55.91,55.85,55.9,8689.0,50.1333,50.1602,50.1063,50.1512,8689.0
2016-05-04 14:20:00,55.91,55.94,55.88,55.92,11516.0,50.1602,50.1871,50.1333,50.1691,11516.0
2016-05-04 14:30:00,55.93,55.94,55.89,55.94,8309.0,50.1781,50.1871,50.1422,50.1871,8309.0
2016-05-04 14:40:00,55.95,55.96,55.92,55.94,15318.0,50.1961,50.205,50.1691,50.1871,15318.0
2016-05-04 14:50:00,55.95,55.96,55.92,55.94,26717.0,50.1961,50.205,50.1691,50.1871,26717.0
2016-05-04 15:00:00,55.94,55.96,55.9,55.96,10164.0,50.1871,50.205,50.1512,50.205,10164.0
2016-05-04 15:10:00,55.96,56.01,55.95,56.01,19679.0,50.205,50.2499,50.1961,50.2499,19679.0
2016-05-04 15:20:00,56.01,56.04,55.97,56.02,16617.0,50.2499,50.2768,50.214,50.2589,16617.0
2016-05-04 15:30:00,56.02,56.05,56.02,56.03,15747.0,50.2589,50.2858,50.2589,50.2678,15747.0
2016-05-04 15:40:00,56.02,56.1,56.01,56.1,33034.0,50.2589,50.3306,50.2499,50.3306,33034.0
2016-05-04 15:50:00,56.09,56.11,56.01,56.02,58927.0,50.3217,50.3396,50.2499,50.2589,58927.0
2016-05-05 09:30:00,56.29,56.46,56.1,56.46,26632.0,50.5011,50.6536,50.3306,50.6536,26632.0
2016-05-05 09:40:00,56.42,56.48,56.26,56.42,10914.0,50.6177,50.6716,50.4742,50.6177,10914.0
2016-05-05 09:50:00,56.41,56.48,56.37,56.4,9887.0,50.6088,50.6716,50.5729,50.5998,9887.0
2016-05-05 10:00:00,56.41,56.58,56.37,56.58,10604.0,50.6088,50.7613,50.5729,50.7613,10604.0
2016-05-05 10:10:00,56.6,56.64,56.42,56.49,6211.0,50.7792,50.8151,50.6177,50.6805,6211.0
2016-05-05 10:20:00,56.46,56.49,56.35,56.35,8408.0,50.6536,50.6805,50.5549,50.5549,8408.0
2016-05-05 10:30:00,56.33,56.36,56.29,56.33,5797.0,50.537,50.5639,50.5011,50.537,5797.0
2016-05-05 10:40:00,56.33,56.33,56.26,56.28,9679.0,50.537,50.537,50.4742,50.4921,9679.0
2016-05-05 10:50:00,56.29,56.3,56.23,56.25,8771.0,50.5011,50.5101,50.4473,50.4652,8771.0
2016-05-05 11:00:00,56.26,56.26,56.21,56.24,6582.0,50.4742,50.4742,50.4293,50.4562,6582.0
2016-05-05 11:10:00,56.24,56.24,56.13,56.16,5902.0,50.4562,50.4562,50.3575,50.3845,5902.0
2016-05-05 11:20:00,56.14,56.19,56.09,56.1,6819.0,50.3665,50.4114,50.3217,50.3306,6819.0
2016-05-05 11:30:00,56.11,56.19,56.11,56.19,6918.0,50.3396,50.4114,50.3396,50.4114,6918.0
2016-05-05 11:40:00,56.19,56.28,56.17,56.26,5999.0,50.4114,50.4921,50.3934,50.4742,5999.0
2016-05-05 11:50:00,56.25,56.3,56.24,56.28,8788.0,50.4652,50.5101,50.4562,50.4921,8788.0
2016-05-05 12:00:00,56.28,56.32,56.26,56.27,6126.0,50.4921,50.528,50.4742,50.4831,6126.0
2016-05-05 12:10:00,56.27,56.35,56.27,56.33,4162.0,50.4831,50.5549,50.4831,50.537,4162.0
2016-05-05 12:20:00,56.33,56.34,56.28,56.31,4970.0,50.537,50.546,50.4921,50.519,4970.0
2016-05-05 12:30:00,56.31,56.39,56.31,56.39,7096.0,50.519,50.5908,50.519,50.5908,7096.0
2016-05-05 12:40:00,56.39,56.41,56.36,56.39,4909.0,50.5908,50.6088,50.5639,50.5908,4909.0
2016-05-05 12:50:00,56.4,56.41,56.34,56.34,3875.0,50.5998,50.6088,50.546,50.546,3875.0
2016-05-05 13:00:00,56.34,56.34,56.29,56.29,4350.0,50.546,50.546,50.5011,50.5011,4350.0
2016-05-05 13:10:00,56.29,56.31,56.25,56.3,8764.0,50.5011,50.519,50.4652,50.5101,8764.0
2016-05-05 13:20:00,56.28,56.28,56.14,56.16,5717.0,50.4921,50.4921,50.3665,50.3845,5717.0
2016-05-05 13:30:00,56.17,56.23,56.17,56.22,5951.0,50.3934,50.4473,50.3934,50.4383,5951.0
2016-05-05 13:40:00,56.22,56.28,56.21,56.22,8764.0,50.4383,50.4921,50.4293,50.4383,8764.0
2016-05-05 13:50:00,56.22,56.24,56.19,56.24,5309.0,50.4383,50.4562,50.4114,50.4562,5309.0
2016-05-05 14:00:00,56.24,56.27,56.21,56.24,8210.0,50.4562,50.4831,50.4293,50.4562,8210.0
2016-05-05 14:10:00,56.25,56.3,56.23,56.26,6417.0,50.4652,50.5101,50.4473,50.4742,6417.0
2016-05-05 14:20:00,56.26,56.35,56.26,56.35,7362.0,50.4742,50.5549,50.4742,50.5549,7362.0
2016-05-05 14:30:00,56.35,56.37,56.34,56.35,6369.0,50.5549,50.5729,50.546,50.5549,6369.0
2016-05-05 14:40:00,56.36,56.48,56.36,56.47,7906.0,50.5639,50.6716,50.5639,50.6626,7906.0
2016-05-05 14:50:00,56.48,56.49,56.43,56.43,8497.0,50.6716,50.6805,50.6267,50.6267,8497.0
2016-05-05 15:00:00,56.43,56.45,56.34,56.36,11043.0,50.6267,50.6446,50.546,50.5639,11043.0
2016-05-05 15:10:00,56.37,56.46,56.37,56.45,18523.0,50.5729,50.6536,50.5729,50.6446,18523.0
2016-05-05 15:20:00,56.44,56.47,56.42,56.46,11489.0,50.6357,50.6626,50.6177,50.6536,11489.0
2016-05-05 15:30:00,56.45,56.45,56.38,56.38,12381.0,50.6446,50.6446,50.5818,50.5818,12381.0
2016-05-05 15:40:00,56.38,56.41,56.28,56.28,42170.0,50.5818,50.6088,50.4921,50.4921,42170.0
2016-05-05 15:50:00,56.27,56.42,56.22,56.41,132271.0,50.4831,50.6177,50.4383,50.6088,132271.0
2016-05-06 09:30:00,56.36,56.61,56.31,56.61,24819.0,50.5639,50.7882,50.519,50.7882,24819.0
2016-05-06 09:40:00,56.5,56.6,56.31,56.42,8269.0,50.6895,50.7792,50.519,50.6177,8269.0
2016-05-06 09:50:00,56.37,56.44,56.35,56.39,16624.0,50.5729,50.6357,50.5549,50.5908,16624.0
2016-05-06 10:00:00,56.37,56.55,56.36,56.5,14368.0,50.5729,50.7344,50.5639,50.6895,14368.0
2016-05-06 10:10:00,56.49,56.49,56.23,56.23,10333.0,50.6805,50.6805,50.4473,50.4473,10333.0
2016-05-06 10:20:00,56.22,56.23,56.14,56.22,7274.0,50.4383,50.4473,50.3665,50.4383,7274.0
2016-05-06 10:30:00,56.21,56.22,56.03,56.05,9806.0,50.4293,50.4383,50.2678,50.2858,9806.0
2016-05-06 10:40:00,56.07,56.08,55.97,56.01,16678.0,50.3037,50.3127,50.214,50.2499,16678.0
2016-05-06 10:50:00,56.0,56.03,55.92,56.01,15042.0,50.2409,50.2678,50.1691,50.2499,15042.0
2016-05-06 11:00:00,56.03,56.17,56.03,56.1,14900.0,50.2678,50.3934,50.2678,50.3306,14900.0
2016-05-06 11:10:00,56.11,56.23,56.11,56.18,10102.0,50.3396,50.4473,50.3396,50.4024,10102.0
2016-05-06 11:20:00,56.18,56.26,56.17,56.25,10602.0,50.4024,50.4742,50.3934,50.4652,10602.0
2016-05-06 11:30:00,56.26,56.26,56.15,56.18,10722.0,50.4742,50.4742,50.3755,50.4024,10722.0
2016-05-06 11:40:00,56.16,56.16,56.07,56.07,6974.0,50.3845,50.3845,50.3037,50.3037,6974.0
2016-05-06 11:50:00,56.06,56.14,56.04,56.12,12975.0,50.2947,50.3665,50.2768,50.3486,12975.0
2016-05-06 12:00:00,56.11,56.15,56.1,56.14,7253.0,50.3396,50.3755,50.3306,50.3665,7253.0
2016-05-06 12:10:00,56.14,56.2,56.13,56.19,9827.0,50.3665,50.4203,50.3575,50.4114,9827.0
2016-05-06 12:20:00,56.2,56.21,56.19,56.21,4094.0,50.4203,50.4293,50.4114,50.4293,4094.0
2016-05-06 12:30:00,56.21,56.23,56.19,56.23,5135.0,50.4293,50.4473,50.4114,50.4473,5135.0
2016-05-06 12:40:00,56.22,56.24,56.2,56.24,11099.0,50.4383,50.4562,50.4203,50.4562,11099.0
2016-05-06 12:50:00,56.24,56.28,56.23,56.26,4788.0,50.4562,50.4921,50.4473,50.4742,4788.0
2016-05-06 13:00:00,56.26,56.37,56.25,56.33,13116.0,50.4742,50.5729,50.4652,50.537,13116.0
2016-05-06 13:10:00,56.34,56.38,56.34,56.36,2201.0,50.546,50.5818,50.546,50.5639,2201.0
2016-05-06 13:20:00,56.35,56.38,56.33,56.35,5728.0,50.5549,50.5818,50.537,50.5549,5728.0
2016-05-06 13:30:00,56.35,56.36,56.31,56.34,6996.0,50.5549,50.5639,50.519,50.546,6996.0
2016-05-06 13:40:00,56.35,56.38,56.34,56.36,7230.0,50.5549,50.5818,50.546,50.5639,7230.0
2016-05-06 13:50:00,56.37,56.37,56.26,56.31,5374.0,50.5729,50.5729,50.4742,50.519,5374.0
2016-05-06 14:00:00,56.31,56.44,56.31,56.44,5862.0,50.519,50.6357,50.519,50.6357,5862.0
2016-05-06 14:10:00,56.43,56.47,56.41,56.45,4041.0,50.6267,50.6626,50.6088,50.6446,4041.0
2016-05-06 14:20:00,56.45,56.49,56.41,56.48,10553.0,50.6446,50.6805,50.6088,50.6716,10553.0
2016-05-06 14:30:00,56.48,56.49,56.41,56.47,10846.0,50.6716,50.6805,50.6088,50.6626,10846.0
2016-05-06 14:40:00,56.45,56.48,56.45,56.46,4955.0,50.6446,50.6716,50.6446,50.6536,4955.0
2016-05-06 14:50:00,56.46,56.5,56.45,56.45,7267.0,50.6536,50.6895,50.6446,50.6446,7267.0
2016-05-06 15:00:00,56.44,56.48,56.42,56.42,9308.0,50.6357,50.6716,50.6177,50.6177,9308.0
2016-05-06 15:10:00,56.42,56.46,56.39,56.45,16627.0,50.6177,50.6536,50.5908,50.6446,16627.0
2016-05-06 15:20:00,56.45,56.49,56.45,56.48,10154.0,50.6446,50.6805,50.6446,50.6716,10154.0
2016-05-06 15:30:00,56.48,56.51,56.47,56.48,18608.0,50.6716,50.6985,50.6626,50.6716,18608.0
2016-05-06 15:40:00,56.48,56.5,56.36,56.39,29589.0,50.6716,50.6895,50.5639,50.5908,29589.0
2016-05-06 15:50:00,56.4,56.53,56.4,56.49,47265.0,50.5998,50.7164,50.5998,50.6805,47265.0
2016-05-09 09:30:00,56.41,56.77,56.34,56.75,22231.0,50.6088,50.9317,50.546,50.9138,22231.0
2016-05-09 09:40:00,56.77,56.86,56.77,56.85,18815.0,50.9317,51.0125,50.9317,51.0035,18815.0
2016-05-09 09:50:00,56.85,56.91,56.84,56.89,14835.0,51.0035,51.0573,50.9945,51.0394,14835.0
2016-05-09 10:00:00,56.92,56.92,56.81,56.85,4747.0,51.0663,51.0663,50.9676,51.0035,4747.0
2016-05-09 10:10:00,56.84,56.94,56.84,56.92,8725.0,50.9945,51.0842,50.9945,51.0663,8725.0
2016-05-09 10:20:00,56.93,56.93,56.8,56.81,3306.0,51.0753,51.0753,50.9586,50.9676,3306.0
2016-05-09 10:30:00,56.8,56.84,56.71,56.78,5008.0,50.9586,50.9945,50.8779,50.9407,5008.0
2016-05-09 10:40:00,56.8,56.93,56.8,56.93,7274.0,50.9586,51.0753,50.9586,51.0753,7274.0
2016-05-09 10:50:00,56.93,56.94,56.84,56.89,4900.0,51.0753,51.0842,50.9945,51.0394,4900.0
2016-05-09 11:00:00,56.87,56.92,56.84,56.84,5460.0,51.0214,51.0663,50.9945,50.9945,5460.0
2016-05-09 11:10:00,56.84,56.84,56.65,56.69,6708.0,50.9945,50.9945,50.8241,50.86,6708.0
2016-05-09 11:20:00,56.68,56.71,56.62,56.68,7400.0,50.851,50.8779,50.7972,50.851,7400.0
2016-05-09 11:30:00,56.67,56.77,56.67,56.77,8370.0,50.842,50.9317,50.842,50.9317,8370.0
2016-05-09 11:40:00,56.78,56.87,56.77,56.85,5966.0,50.9407,51.0214,50.9317,51.0035,5966.0
2016-05-09 11:50:00,56.86,56.86,56.74,56.76,6324.0,51.0125,51.0125,50.9048,50.9228,6324.0
2016-05-09 12:00:00,56.76,56.8,56.73,56.76,11277.0,50.9228,50.9586,50.8958,50.9228,11277.0
2016-05-09 12:10:00,56.76,56.85,56.75,56.79,6280.0,50.9228,51.0035,50.9138,50.9497,6280.0
2016-05-09 12:20:00,56.8,56.84,56.78,56.78,7084.0,50.9586,50.9945,50.9407,50.9407,7084.0
2016-05-09 12:30:00,56.78,56.84,56.78,56.84,7829.0,50.9407,50.9945,50.9407,50.9945,7829.0
2016-05-09 12:40:00,56.84,56.86,56.82,56.84,5985.0,50.9945,51.0125,50.9766,50.9945,5985.0
2016-05-09 12:50:00,56.82,56.83,56.75,56.75,10238.0,50.9766,50.9856,50.9138,50.9138,10238.0
2016-05-09 13:00:00,56.76,56.8,56.76,56.78,6565.0,50.9228,50.9586,50.9228,50.9407,6565.0
2016-05-09 13:10:00,56.78,56.78,56.73,56.74,4655.0,50.9407,50.9407,50.8958,50.9048,4655.0
2016-05-09 13:20:00,56.74,56.76,56.71,56.71,5778.0,50.9048,50.9228,50.8779,50.8779,5778.0
2016-05-09 13:30:00,56.72,56.76,56.7,56.7,6295.0,50.8869,50.9228,50.8689,50.8689,6295.0
2016-05-09 13:40:00,56.7,56.71,56.67,56.68,6336.0,50.8689,50.8779,50.842,50.851,6336.0
2016-05-09 13:50:00,56.68,56.7,56.64,56.67,7253.0,50.851,50.8689,50.8151,50.842,7253.0
2016-05-09 14:00:00,56.67,56.72,56.67,56.72,5546.0,50.842,50.8869,50.842,50.8869,5546.0
2016-05-09 14:10:00,56.73,56.75,56.71,56.75,7925.0,50.8958,50.9138,50.8779,50.9138,7925.0
2016-05-09 14:20:00,56.76,56.87,56.76,56.86,6279.0,50.9228,51.0214,50.9228,51.0125,6279.0
2016-05-09 14:30:00,56.85,56.93,56.85,56.89,12363.0,51.0035,51.0753,51.0035,51.0394,12363.0
2016-05-09 14:40:00,56.89,56.89,56.86,56.86,3600.0,51.0394,51.0394,51.0125,51.0125,3600.0
2016-05-09 14:50:00,56.87,56.92,56.86,56.92,9934.0,51.0214,51.0663,51.0125,51.0663,9934.0
2016-05-09 15:00:00,56.92,56.96,56.92,56.95,11111.0,51.0663,51.1022,51.0663,51.0932,11111.0
2016-05-09 15:10:00,56.94,56.94,56.87,56.87,10215.0,51.0842,51.0842,51.0214,51.0214,10215.0
2016-05-09 15:20:00,56.86,56.88,56.83,56.83,8866.0,51.0125,51.0304,50.9856,50.9856,8866.0
2016-05-09 15:30:00,56.83,56.86,56.82,56.85,20944.0,50.9856,51.0125,50.9766,51.0035,20944.0
2016-05-09 15:40:00,56.85,56.91,56.78,56.78,46843.0,51.0035,51.0573,50.9407,50.9407,46843.0
2016-05-09 15:50:00,56.79,56.83,56.75,56.83,92258.0,50.9497,50.9856,50.9138,50.9856,92258.0
2016-05-10 09:30:00,57.25,57.75,57.16,57.48,32468.0,51.3624,51.8109,51.2816,51.5687,32468.0
2016-05-10 09:40:00,57.46,57.54,57.31,57.39,9862.0,51.5508,51.6225,51.4162,51.488,9862.0
2016-05-10 09:50:00,57.41,57.41,57.24,57.28,14777.0,51.5059,51.5059,51.3534,51.3893,14777.0
2016-05-10 10:00:00,57.26,57.28,57.17,57.23,14326.0,51.3713,51.3893,51.2906,51.3444,14326.0
2016-05-10 10:10:00,57.22,57.25,57.2,57.24,4207.0,51.3355,51.3624,51.3175,51.3534,4207.0
2016-05-10 10:20:00,57.24,57.3,57.23,57.26,4903.0,51.3534,51.4072,51.3444,51.3713,4903.0
2016-05-10 10:30:00,57.27,57.3,57.23,57.25,6227.0,51.3803,51.4072,51.3444,51.3624,6227.0
2016-05-10 10:40:00,57.24,57.28,57.22,57.26,9989.0,51.3534,51.3893,51.3355,51.3713,9989.0
2016-05-10 10:50:00,57.25,57.25,57.16,57.21,10401.0,51.3624,51.3624,51.2816,51.3265,10401.0
2016-05-10 11:00:00,57.23,57.23,57.15,57.16,4895.0,51.3444,51.3444,51.2726,51.2816,4895.0
2016-05-10 11:10:00,57.14,57.17,57.09,57.12,5080.0,51.2637,51.2906,51.2188,51.2457,5080.0
2016-05-10 11:20:00,57.11,57.21,57.11,57.16,5720.0,51.2368,51.3265,51.2368,51.2816,5720.0
2016-05-10 11:30:00,57.16,57.2,57.14,57.15,5028.0,51.2816,51.3175,51.2637,51.2726,5028.0
2016-05-10 11:40:00,57.13,57.13,57.06,57.12,4859.0,51.2547,51.2547,51.1919,51.2457,4859.0
2016-05-10 11:50:00,57.14,57.19,57.12,57.16,5246.0,51.2637,51.3085,51.2457,51.2816,5246.0
2016-05-10 12:00:00,57.15,57.19,57.14,57.17,4360.0,51.2726,51.3085,51.2637,51.2906,4360.0
2016-05-10 12:10:00,57.18,57.3,57.18,57.26,12621.0,51.2996,51.4072,51.2996,51.3713,12621.0
2016-05-10 12:20:00,57.24,57.3,57.22,57.22,3606.0,51.3534,51.4072,51.3355,51.3355,3606.0
2016-05-10 12:30:00,57.24,57.26,57.16,57.17,4556.0,51.3534,51.3713,51.2816,51.2906,4556.0
2016-05-10 12:40:00,57.17,57.19,57.12,57.18,8516.0,51.2906,51.3085,51.2457,51.2996,8516.0
2016-05-10 12:50:00,57.18,57.21,57.17,57.17,4837.0,51.2996,51.3265,51.2906,51.2906,4837.0
2016-05-10 13:00:00,57.17,57.21,57.05,57.07,5693.0,51.2906,51.3265,51.1829,51.2009,5693.0
2016-05-10 13:10:00,57.06,57.09,57.03,57.05,5263.0,51.1919,51.2188,51.165,51.1829,5263.0
2016-05-10 13:20:00,57.06,57.07,57.03,57.07,10747.0,51.1919,51.2009,51.165,51.2009,10747.0
2016-05-10 13:30:00,57.07,57.13,57.06,57.08,8295.0,51.2009,51.2547,51.1919,51.2098,8295.0
2016-05-10 13:40:00,57.08,57.11,57.05,57.11,6216.0,51.2098,51.2368,51.1829,51.2368,6216.0
2016-05-10 13:50:00,57.1,57.11,57.05,57.06,6647.0,51.2278,51.2368,51.1829,51.1919,6647.0
2016-05-10 14:00:00,57.06,57.07,57.04,57.05,14343.0,51.1919,51.2009,51.174,51.1829,14343.0
2016-05-10 14:10:00,57.06,57.11,57.05,57.08,7194.0,51.1919,51.2368,51.1829,51.2098,7194.0
2016-05-10 14:20:00,57.08,57.14,57.08,57.13,6326.0,51.2098,51.2637,51.2098,51.2547,6326.0
2016-05-10 14:30:00,57.13,57.14,57.11,57.13,5577.0,51.2547,51.2637,51.2368,51.2547,5577.0
2016-05-10 14:40:00,57.14,57.19,57.14,57.17,17620.0,51.2637,51.3085,51.2637,51.2906,17620.0
2016-05-10 14:50:00,57.16,57.36,57.15,57.36,17290.0,51.2816,51.4611,51.2726,51.4611,17290.0
2016-05-10 15:00:00,57.34,57.4,57.33,57.38,12395.0,51.4431,51.4969,51.4341,51.479,12395.0
2016-05-10 15:10:00,57.38,57.39,57.35,57.37,14795.0,51.479,51.488,51.4521,51.47,14795.0
2016-05-10 15:20:00,57.36,57.4,57.35,57.39,11367.0,51.4611,51.4969,51.4521,51.488,11367.0
2016-05-10 15:30:00,57.39,57.41,57.38,57.4,10901.0,51.488,51.5059,51.479,51.4969,10901.0
2016-05-10 15:40:00,57.41,57.53,57.4,57.5,29726.0,51.5059,51.6136,51.4969,51.5867,29726.0
2016-05-10 15:50:00,57.5,57.55,57.5,57.55,55615.0,51.5867,51.6315,51.5867,51.6315,55615.0
2016-05-11 09:30:00,57.7,57.7,57.41,57.47,10066.0,51.7661,51.7661,51.5059,51.5597,10066.0
2016-05-11 09:40:00,57.42,57.59,57.23,57.27,14731.0,51.5149,51.6674,51.3444,51.3803,14731.0
2016-05-11 09:50:00,57.29,57.39,57.28,57.36,12435.0,51.3983,51.488,51.3893,51.4611,12435.0
2016-05-11 10:00:00,57.36,57.37,57.23,57.32,9787.0,51.4611,51.47,51.3444,51.4252,9787.0
2016-05-11 10:10:00,57.3,57.38,57.26,57.35,16463.0,51.4072,51.479,51.3713,51.4521,16463.0
2016-05-11 10:20:00,57.36,57.4,57.35,57.36,17040.0,51.4611,51.4969,51.4521,51.4611,17040.0
2016-05-11 10:30:00,57.37,57.39,57.32,57.32,15780.0,51.47,51.488,51.4252,51.4252,15780.0
2016-05-11 10:40:00,57.33,57.35,57.27,57.32,12882.0,51.4341,51.4521,51.3803,51.4252,12882.0
2016-05-11 10:50:00,57.32,57.44,57.28,57.42,32589.0,51.4252,51.5328,51.3893,51.5149,32589.0
2016-05-11 11:00:00,57.43,57.44,57.35,57.36,17790.0,51.5239,51.5328,51.4521,51.4611,17790.0
2016-05-11 11:10:00,57.36,57.42,57.34,57.42,19318.0,51.4611,51.5149,51.4431,51.5149,19318.0
2016-05-11 11:20:00,57.42,57.47,57.38,57.4,18337.0,51.5149,51.5597,51.479,51.4969,18337.0
2016-05-11 11:30:00,57.4,57.4,57.34,57.35,21561.0,51.4969,51.4969,51.4431,51.4521,21561.0
2016-05-11 11:40:00,57.35,57.39,57.35,57.36,17019.0,51.4521,51.488,51.4521,51.4611,17019.0
2016-05-11 11:50:00,57.37,57.41,57.35,57.38,19376.0,51.47,51.5059,51.4521,51.479,19376.0
2016-05-11 12:00:00,57.39,57.41,57.35,57.36,10775.0,51.488,51.5059,51.4521,51.4611,10775.0
2016-05-11 12:10:00,57.36,57.39,57.35,57.38,17688.0,51.4611,51.488,51.4521,51.479,17688.0
2016-05-11 12:20:00,57.38,57.38,57.35,57.35,14107.0,51.479,51.479,51.4521,51.4521,14107.0
2016-05-11 12:30:00,57.35,57.41,57.35,57.39,8149.0,51.4521,51.5059,51.4521,51.488,8149.0
2016-05-11 12:40:00,57.4,57.52,57.38,57.51,21100.0,51.4969,51.6046,51.479,51.5956,21100.0
2016-05-11 12:50:00,57.48,57.49,57.46,57.46,8110.0,51.5687,51.5777,51.5508,51.5508,8110.0
2016-05-11 13:00:00,57.45,57.46,57.35,57.4,12236.0,51.5418,51.5508,51.4521,51.4969,12236.0
2016-05-11 13:10:00,57.41,57.45,57.4,57.45,12660.0,51.5059,51.5418,51.4969,51.5418,12660.0
2016-05-11 13:20:00,57.44,57.46,57.38,57.41,14143.0,51.5328,51.5508,51.479,51.5059,14143.0
2016-05-11 13:30:00,57.41,57.43,57.41,57.41,10993.0,51.5059,51.5239,51.5059,51.5059,10993.0
2016-05-11 13:40:00,57.41,57.47,57.37,57.47,19539.0,51.5059,51.5597,51.47,51.5597,19539.0
2016-05-11 13:50:00,57.46,57.47,57.41,57.43,11103.0,51.5508,51.5597,51.5059,51.5239,11103.0
2016-05-11 14:00:00,57.44,57.47,57.41,57.43,25862.0,51.5328,51.5597,51.5059,51.5239,25862.0
2016-05-11 14:10:00,57.42,57.43,57.25,57.26,13486.0,51.5149,51.5239,51.3624,51.3713,13486.0
2016-05-11 14:20:00,57.26,57.27,57.22,57.27,11592.0,51.3713,51.3803,51.3355,51.3803,11592.0
2016-05-11 14:30:00,57.28,57.32,57.25,57.32,9625.0,51.3893,51.4252,51.3624,51.4252,9625.0
2016-05-11 14:40:00,57.31,57.39,57.31,57.39,16769.0,51.4162,51.488,51.4162,51.488,16769.0
2016-05-11 14:50:00,57.38,57.42,57.37,57.42,26061.0,51.479,51.5149,51.47,51.5149,26061.0
2016-05-11 15:00:00,57.4,57.47,57.4,57.46,14544.0,51.4969,51.5597,51.4969,51.5508,14544.0
2016-05-11 15:10:00,57.46,57.54,57.45,57.54,24728.0,51.5508,51.6225,51.5418,51.6225,24728.0
2016-05-11 15:20:00,57.52,57.56,57.52,57.55,27095.0,51.6046,51.6405,51.6046,51.6315,27095.0
2016-05-11 15:30:00,57.55,57.59,57.55,57.56,28676.0,51.6315,51.6674,51.6315,51.6405,28676.0
2016-05-11 15:40:00,57.56,57.6,57.54,57.59,46332.0,51.6405,51.6764,51.6225,51.6674,46332.0
2016-05-11 15:50:00,57.58,57.59,57.51,57.56,109958.0,51.6584,51.6674,51.5956,51.6405,109958.0
2016-05-12 09:30:00,57.61,57.74,57.47,57.53,13215.0,51.6853,51.802,51.5597,51.6136,13215.0
2016-05-12 09:40:00,57.55,57.69,57.54,57.69,7000.0,51.6315,51.7571,51.6225,51.7571,7000.0
2016-05-12 09:50:00,57.67,57.82,57.67,57.73,14105.0,51.7392,51.8737,51.7392,51.793,14105.0
2016-05-12 10:00:00,57.7,57.8,57.64,57.8,13202.0,51.7661,51.8558,51.7123,51.8558,13202.0
2016-05-12 10:10:00,57.82,57.88,57.76,57.82,12350.0,51.8737,51.9276,51.8199,51.8737,12350.0
2016-05-12 10:20:00,57.84,58.07,57.82,57.99,16318.0,51.8917,52.098,51.8737,52.0263,16318.0
2016-05-12 10:30:00,57.97,57.98,57.87,57.97,9315.0,52.0083,52.0173,51.9186,52.0083,9315.0
2016-05-12 10:40:00,57.94,57.94,57.71,57.72,6224.0,51.9814,51.9814,51.7751,51.784,6224.0
2016-05-12 10:50:00,57.72,57.74,57.68,57.73,10153.0,51.784,51.802,51.7481,51.793,10153.0
2016-05-12 11:00:00,57.73,57.9,57.73,57.89,23994.0,51.793,51.9455,51.793,51.9365,23994.0
2016-05-12 11:10:00,57.89,57.91,57.83,57.89,14744.0,51.9365,51.9545,51.8827,51.9365,14744.0
2016-05-12 11:20:00,57.88,57.96,57.84,57.88,20061.0,51.9276,51.9993,51.8917,51.9276,20061.0
2016-05-12 11:30:00,57.91,57.91,57.63,57.63,11261.0,51.9545,51.9545,51.7033,51.7033,11261.0
2016-05-12 11:40:00,57.62,57.66,57.56,57.61,10023.0,51.6943,51.7302,51.6405,51.6853,10023.0
2016-05-12 11:50:00,57.61,57.62,57.51,57.51,8350.0,51.6853,51.6943,51.5956,51.5956,8350.0
2016-05-12 12:00:00,57.53,57.64,57.5,57.64,14353.0,51.6136,51.7123,51.5867,51.7123,14353.0
2016-05-12 12:10:00,57.65,57.68,57.57,57.65,20315.0,51.7212,51.7481,51.6495,51.7212,20315.0
2016-05-12 12:20:00,57.66,57.8,57.65,57.75,7145.0,51.7302,51.8558,51.7212,51.8109,7145.0
2016-05-12 12:30:00,57.73,57.73,57.64,57.66,24731.0,51.793,51.793,51.7123,51.7302,24731.0
2016-05-12 12:40:00,57.66,57.72,57.65,57.71,4859.0,51.7302,51.784,51.7212,51.7751,4859.0
2016-05-12 12:50:00,57.71,57.73,57.64,57.7,7471.0,51.7751,51.793,51.7123,51.7661,7471.0
2016-05-12 13:00:00,57.69,57.7,57.58,57.61,11157.0,51.7571,51.7661,51.6584,51.6853,11157.0
2016-05-12 13:10:00,57.61,57.61,57.52,57.52,14095.0,51.6853,51.6853,51.6046,51.6046,14095.0
2016-05-12 13:20:00,57.52,57.61,57.5,57.59,4487.0,51.6046,51.6853,51.5867,51.6674,4487.0
2016-05-12 13:30:00,57.59,57.59,57.39,57.39,5325.0,51.6674,51.6674,51.488,51.488,5325.0
2016-05-12 13:40:00,57.39,57.54,57.33,57.54,9705.0,51.488,51.6225,51.4341,51.6225,9705.0
2016-05-12 13:50:00,57.56,57.65,57.54,57.65,9300.0,51.6405,51.7212,51.6225,51.7212,9300.0
2016-05-12 14:00:00,57.64,57.65,57.56,57.59,7326.0,51.7123,51.7212,51.6405,51.6674,7326.0
2016-05-12 14:10:00,57.62,57.75,57.62,57.75,9657.0,51.6943,51.8109,51.6943,51.8109,9657.0
2016-05-12 14:20:00,57.77,57.82,57.74,57.82,9700.0,51.8289,51.8737,51.802,51.8737,9700.0
2016-05-12 14:30:00,57.81,57.84,57.79,57.83,7990.0,51.8648,51.8917,51.8468,51.8827,7990.0
2016-05-12 14:40:00,57.82,57.92,57.78,57.92,6501.0,51.8737,51.9635,51.8379,51.9635,6501.0
2016-05-12 14:50:00,57.93,57.99,57.92,57.96,14252.0,51.9724,52.0263,51.9635,51.9993,14252.0
2016-05-12 15:00:00,57.95,57.96,57.89,57.89,8800.0,51.9904,51.9993,51.9365,51.9365,8800.0
2016-05-12 15:10:00,57.89,57.89,57.79,57.86,14707.0,51.9365,51.9365,51.8468,51.9096,14707.0
2016-05-12 15:20:00,57.86,57.93,57.81,57.83,12034.0,51.9096,51.9724,51.8648,51.8827,12034.0
2016-05-12 15:30:00,57.83,57.92,57.83,57.92,15573.0,51.8827,51.9635,51.8827,51.9635,15573.0
2016-05-12 15:40:00,57.92,57.93,57.74,57.77,35702.0,51.9635,51.9724,51.802,51.8289,35702.0
2016-05-12 15:50:00,57.76,57.82,57.7,57.81,71716.0,51.8199,51.8737,51.7661,51.8648,71716.0
2016-05-13 09:30:00,57.74,57.74,57.41,57.58,10200.0,51.802,51.802,51.5059,51.6584,10200.0
2016-05-13 09:40:00,57.54,57.66,57.47,57.53,10767.0,51.6225,51.7302,51.5597,51.6136,10767.0
2016-05-13 09:50:00,57.48,57.48,57.11,57.17,6715.0,51.5687,51.5687,51.2368,51.2906,6715.0
2016-05-13 10:00:00,57.19,57.6,57.19,57.44,10688.0,51.3085,51.6764,51.3085,51.5328,10688.0
2016-05-13 10:10:00,57.47,57.58,57.4,57.52,7022.0,51.5597,51.6584,51.4969,51.6046,7022.0
2016-05-13 10:20:00,57.53,57.58,57.47,57.56,10090.0,51.6136,51.6584,51.5597,51.6405,10090.0
2016-05-13 10:30:00,57.55,57.6,57.53,57.57,6734.0,51.6315,51.6764,51.6136,51.6495,6734.0
2016-05-13 10:40:00,57.57,57.57,57.49,57.57,12300.0,51.6495,51.6495,51.5777,51.6495,12300.0
2016-05-13 10:50:00,57.55,57.64,57.54,57.55,9012.0,51.6315,51.7123,51.6225,51.6315,9012.0
2016-05-13 11:00:00,57.55,57.6,57.54,57.55,6870.0,51.6315,51.6764,51.6225,51.6315,6870.0
2016-05-13 11:10:00,57.53,57.61,57.53,57.59,9642.0,51.6136,51.6853,51.6136,51.6674,9642.0
2016-05-13 11:20:00,57.6,57.63,57.54,57.56,5012.0,51.6764,51.7033,51.6225,51.6405,5012.0
2016-05-13 11:30:00,57.56,57.61,57.55,57.61,3394.0,51.6405,51.6853,51.6315,51.6853,3394.0
2016-05-13 11:40:00,57.59,57.59,57.54,57.58,2201.0,51.6674,51.6674,51.6225,51.6584,2201.0
2016-05-13 11:50:00,57.55,57.6,57.54,57.55,4216.0,51.6315,51.6764,51.6225,51.6315,4216.0
2016-05-13 12:00:00,57.54,57.57,57.53,57.53,6491.0,51.6225,51.6495,51.6136,51.6136,6491.0
2016-05-13 12:10:00,57.54,57.58,57.53,57.58,2200.0,51.6225,51.6584,51.6136,51.6584,2200.0
2016-05-13 12:20:00,57.59,57.59,57.54,57.56,3300.0,51.6674,51.6674,51.6225,51.6405,3300.0
2016-05-13 12:30:00,57.55,57.56,57.54,57.55,3500.0,51.6315,51.6405,51.6225,51.6315,3500.0
2016-05-13 12:40:00,57.52,57.52,57.42,57.5,3650.0,51.6046,51.6046,51.5149,51.5867,3650.0
2016-05-13 12:50:00,57.5,57.51,57.43,57.46,4934.0,51.5867,51.5956,51.5239,51.5508,4934.0
2016-05-13 13:00:00,57.45,57.5,57.43,57.5,3876.0,51.5418,51.5867,51.5239,51.5867,3876.0
2016-05-13 13:10:00,57.51,57.51,57.44,57.44,2184.0,51.5956,51.5956,51.5328,51.5328,2184.0
2016-05-13 13:20:00,57.47,57.49,57.45,57.46,6934.0,51.5597,51.5777,51.5418,51.5508,6934.0
2016-05-13 13:30:00,57.46,57.49,57.4,57.41,4278.0,51.5508,51.5777,51.4969,51.5059,4278.0
2016-05-13 13:40:00,57.4,57.43,57.37,57.37,9440.0,51.4969,51.5239,51.47,51.47,9440.0
2016-05-13 13:50:00,57.37,57.38,57.26,57.28,5600.0,51.47,51.479,51.3713,51.3893,5600.0
2016-05-13 14:00:00,57.28,57.31,57.27,57.29,10328.0,51.3893,51.4162,51.3803,51.3983,10328.0
2016-05-13 14:10:00,57.3,57.44,57.29,57.36,28653.0,51.4072,51.5328,51.3983,51.4611,28653.0
2016-05-13 14:20:00,57.37,57.37,57.26,57.28,10700.0,51.47,51.47,51.3713,51.3893,10700.0
2016-05-13 14:30:00,57.28,57.35,57.23,57.32,8086.0,51.3893,51.4521,51.3444,51.4252,8086.0
2016-05-13 14:40:00,57.33,57.34,57.27,57.31,13100.0,51.4341,51.4431,51.3803,51.4162,13100.0
2016-05-13 14:50:00,57.32,57.35,57.26,57.35,33329.0,51.4252,51.4521,51.3713,51.4521,33329.0
2016-05-13 15:00:00,57.34,57.41,57.31,57.37,10527.0,51.4431,51.5059,51.4162,51.47,10527.0
2016-05-13 15:10:00,57.39,57.41,57.37,57.4,9975.0,51.488,51.5059,51.47,51.4969,9975.0
2016-05-13 15:20:00,57.41,57.44,57.39,57.43,9406.0,51.5059,51.5328,51.488,51.5239,9406.0
2016-05-13 15:30:00,57.43,57.45,57.42,57.43,12026.0,51.5239,51.5418,51.5149,51.5239,12026.0
2016-05-13 15:40:00,57.44,57.48,57.41,57.46,28319.0,51.5328,51.5687,51.5059,51.5508,28319.0
2016-05-13 15:50:00,57.46,57.5,57.42,57.44,81334.0,51.5508,51.5867,51.5149,51.5328,81334.0
2016-05-16 09:30:00,57.59,57.83,57.5,57.65,13754.0,51.6674,51.8827,51.5867,51.7212,13754.0
2016-05-16 09:40:00,57.73,57.77,57.67,57.71,5001.0,51.793,51.8289,51.7392,51.7751,5001.0
2016-05-16 09:50:00,57.69,57.73,57.63,57.72,7977.0,51.7571,51.793,51.7033,51.784,7977.0
2016-05-16 10:00:00,57.67,57.73,57.63,57.64,7614.0,51.7392,51.793,51.7033,51.7123,7614.0
2016-05-16 10:10:00,57.65,57.7,57.57,57.59,8228.0,51.7212,51.7661,51.6495,51.6674,8228.0
2016-05-16 10:20:00,57.62,57.7,57.6,57.63,5800.0,51.6943,51.7661,51.6764,51.7033,5800.0
2016-05-16 10:30:00,57.64,57.72,57.64,57.64,7045.0,51.7123,51.784,51.7123,51.7123,7045.0
2016-05-16 10:40:00,57.64,57.67,57.58,57.63,6300.0,51.7123,51.7392,51.6584,51.7033,6300.0
2016-05-16 10:50:00,57.63,57.66,57.59,57.62,4705.0,51.7033,51.7302,51.6674,51.6943,4705.0
2016-05-16 11:00:00,57.64,57.74,57.64,57.66,6625.0,51.7123,51.802,51.7123,51.7302,6625.0
2016-05-16 11:10:00,57.66,57.7,57.64,57.65,6683.0,51.7302,51.7661,51.7123,51.7212,6683.0
2016-05-16 11:20:00,57.64,57.74,57.64,57.74,5772.0,51.7123,51.802,51.7123,51.802,5772.0
2016-05-16 11:30:00,57.73,57.85,57.73,57.85,5900.0,51.793,51.9007,51.793,51.9007,5900.0
2016-05-16 11:40:00,57.86,57.9,57.84,57.9,4620.0,51.9096,51.9455,51.8917,51.9455,4620.0
2016-05-16 11:50:00,57.9,57.92,57.87,57.92,6400.0,51.9455,51.9635,51.9186,51.9635,6400.0
2016-05-16 12:00:00,57.91,57.92,57.86,57.91,5663.0,51.9545,51.9635,51.9096,51.9545,5663.0
2016-05-16 12:10:00,57.9,57.92,57.86,57.87,3903.0,51.9455,51.9635,51.9096,51.9186,3903.0
2016-05-16 12:20:00,57.88,57.92,57.81,57.82,1980.0,51.9276,51.9635,51.8648,51.8737,1980.0
2016-05-16 12:30:00,57.79,57.87,57.79,57.85,5641.0,51.8468,51.9186,51.8468,51.9007,5641.0
2016-05-16 12:40:00,57.84,57.9,57.83,57.89,5111.0,51.8917,51.9455,51.8827,51.9365,5111.0
2016-05-16 12:50:00,57.89,57.94,57.89,57.93,4991.0,51.9365,51.9814,51.9365,51.9724,4991.0
2016-05-16 13:00:00,57.93,57.95,57.93,57.93,5506.0,51.9724,51.9904,51.9724,51.9724,5506.0
2016-05-16 13:10:00,57.94,57.98,57.94,57.96,2700.0,51.9814,52.0173,51.9814,51.9993,2700.0
2016-05-16 13:20:00,57.97,58.03,57.97,58.03,11919.0,52.0083,52.0621,52.0083,52.0621,11919.0
2016-05-16 13:30:00,58.04,58.04,57.96,57.96,4581.0,52.0711,52.0711,51.9993,51.9993,4581.0
2016-05-16 13:40:00,57.96,57.96,57.91,57.94,4660.0,51.9993,51.9993,51.9545,51.9814,4660.0
2016-05-16 13:50:00,57.96,57.96,57.86,57.87,7985.0,51.9993,51.9993,51.9096,51.9186,7985.0
2016-05-16 14:00:00,57.87,57.93,57.86,57.9,14628.0,51.9186,51.9724,51.9096,51.9455,14628.0
2016-05-16 14:10:00,57.9,57.96,57.9,57.95,7293.0,51.9455,51.9993,51.9455,51.9904,7293.0
2016-05-16 14:20:00,57.95,57.96,57.91,57.92,8052.0,51.9904,51.9993,51.9545,51.9635,8052.0
2016-05-16 14:30:00,57.92,58.13,57.91,58.1,38714.0,51.9635,52.1519,51.9545,52.125,38714.0
2016-05-16 14:40:00,58.11,58.2,58.09,58.18,23742.0,52.1339,52.2147,52.116,52.1967,23742.0
2016-05-16 14:50:00,58.19,58.27,58.15,58.22,27862.0,52.2057,52.2775,52.1698,52.2326,27862.0
2016-05-16 15:00:00,58.2,58.31,58.2,58.3,13665.0,52.2147,52.3134,52.2147,52.3044,13665.0
2016-05-16 15:10:00,58.31,58.31,58.22,58.25,10121.0,52.3134,52.3134,52.2326,52.2595,10121.0
2016-05-16 15:20:00,58.26,58.33,58.25,58.26,20652.0,52.2685,52.3313,52.2595,52.2685,20652.0
2016-05-16 15:30:00,58.26,58.26,58.18,58.22,22604.0,52.2685,52.2685,52.1967,52.2326,22604.0
2016-05-16 15:40:00,58.21,58.22,58.14,58.17,36278.0,52.2236,52.2326,52.1608,52.1878,36278.0
2016-05-16 15:50:00,58.17,58.17,58.07,58.09,63086.0,52.1878,52.1878,52.098,52.116,63086.0
2016-05-17 09:30:00,57.91,58.01,57.76,57.82,10246.0,52.2268,52.317,52.0916,52.1457,10246.0
2016-05-17 09:40:00,57.81,57.88,57.73,57.79,9687.0,52.1366,52.1998,52.0645,52.1186,9687.0
2016-05-17 09:50:00,57.78,57.81,57.66,57.66,6286.0,52.1096,52.1366,52.0014,52.0014,6286.0
2016-05-17 10:00:00,57.66,57.7,57.55,57.57,12699.0,52.0014,52.0374,51.9022,51.9202,12699.0
2016-05-17 10:10:00,57.57,57.6,57.47,57.58,16478.0,51.9202,51.9473,51.83,51.9292,16478.0
2016-05-17 10:20:00,57.6,57.65,57.52,57.57,3770.0,51.9473,51.9924,51.8751,51.9202,3770.0
2016-05-17 10:30:00,57.55,57.63,57.55,57.59,3100.0,51.9022,51.9743,51.9022,51.9382,3100.0
2016-05-17 10:40:00,57.6,57.61,57.57,57.6,8962.0,51.9473,51.9563,51.9202,51.9473,8962.0
2016-05-17 10:50:00,57.6,57.61,57.53,57.55,6022.0,51.9473,51.9563,51.8841,51.9022,6022.0
2016-05-17 11:00:00,57.57,57.6,57.5,57.5,5795.0,51.9202,51.9473,51.8571,51.8571,5795.0
2016-05-17 11:10:00,57.51,57.59,57.49,57.58,8222.0,51.8661,51.9382,51.8481,51.9292,8222.0
2016-05-17 11:20:00,57.58,57.61,57.56,57.56,6310.0,51.9292,51.9563,51.9112,51.9112,6310.0
2016-05-17 11:30:00,57.55,57.59,57.54,57.54,4399.0,51.9022,51.9382,51.8931,51.8931,4399.0
2016-05-17 11:40:00,57.55,57.56,57.48,57.51,4650.0,51.9022,51.9112,51.839,51.8661,4650.0
2016-05-17 11:50:00,57.55,57.58,57.53,57.55,6414.0,51.9022,51.9292,51.8841,51.9022,6414.0
2016-05-17 12:00:00,57.55,57.55,57.46,57.47,8014.0,51.9022,51.9022,51.821,51.83,8014.0
2016-05-17 12:10:00,57.46,57.48,57.39,57.39,3890.0,51.821,51.839,51.7579,51.7579,3890.0
2016-05-17 12:20:00,57.39,57.43,57.37,57.4,6673.0,51.7579,51.7939,51.7398,51.7669,6673.0
2016-05-17 12:30:00,57.39,57.4,57.35,57.4,2960.0,51.7579,51.7669,51.7218,51.7669,2960.0
2016-05-17 12:40:00,57.41,57.43,57.36,57.38,8047.0,51.7759,51.7939,51.7308,51.7488,8047.0
2016-05-17 12:50:00,57.36,57.37,57.31,57.34,4000.0,51.7308,51.7398,51.6857,51.7128,4000.0
2016-05-17 13:00:00,57.34,57.38,57.34,57.34,7463.0,51.7128,51.7488,51.7128,51.7128,7463.0
2016-05-17 13:10:00,57.35,57.35,57.25,57.25,11542.0,51.7218,51.7218,51.6316,51.6316,11542.0
2016-05-17 13:20:00,57.25,57.26,57.21,57.25,6686.0,51.6316,51.6406,51.5955,51.6316,6686.0
2016-05-17 13:30:00,57.26,57.28,57.25,57.26,8387.0,51.6406,51.6587,51.6316,51.6406,8387.0
2016-05-17 13:40:00,57.26,57.27,57.24,57.26,5332.0,51.6406,51.6496,51.6226,51.6406,5332.0
2016-05-17 13:50:00,57.25,57.31,57.25,57.26,27615.0,51.6316,51.6857,51.6316,51.6406,27615.0
2016-05-17 14:00:00,57.26,57.33,57.24,57.3,25732.0,51.6406,51.7038,51.6226,51.6767,25732.0
2016-05-17 14:10:00,57.3,57.31,57.18,57.18,60152.0,51.6767,51.6857,51.5685,51.5685,60152.0
2016-05-17 14:20:00,57.17,57.17,57.07,57.1,23557.0,51.5595,51.5595,51.4693,51.4963,23557.0
2016-05-17 14:30:00,57.1,57.21,57.1,57.18,39239.0,51.4963,51.5955,51.4963,51.5685,39239.0
2016-05-17 14:40:00,57.19,57.26,57.15,57.23,17189.0,51.5775,51.6406,51.5414,51.6136,17189.0
2016-05-17 14:50:00,57.21,57.21,57.08,57.16,10646.0,51.5955,51.5955,51.4783,51.5504,10646.0
2016-05-17 15:00:00,57.16,57.25,57.15,57.22,12284.0,51.5504,51.6316,51.5414,51.6046,12284.0
2016-05-17 15:10:00,57.22,57.25,57.17,57.19,13271.0,51.6046,51.6316,51.5595,51.5775,13271.0
2016-05-17 15:20:00,57.17,57.19,57.07,57.12,20634.0,51.5595,51.5775,51.4693,51.5144,20634.0
2016-05-17 15:30:00,57.11,57.24,57.11,57.24,22867.0,51.5053,51.6226,51.5053,51.6226,22867.0
2016-05-17 15:40:00,57.26,57.27,57.17,57.18,24794.0,51.6406,51.6496,51.5595,51.5685,24794.0
2016-05-17 15:50:00,57.18,57.23,57.16,57.21,57713.0,51.5685,51.6136,51.5504,51.5955,57713.0
2016-05-18 09:30:00,57.25,57.3,57.09,57.19,6082.0,51.6316,51.6767,51.4873,51.5775,6082.0
2016-05-18 09:40:00,57.2,57.27,57.1,57.1,7997.0,51.5865,51.6496,51.4963,51.4963,7997.0
2016-05-18 09:50:00,57.1,57.27,56.85,56.86,15474.0,51.4963,51.6496,51.2709,51.2799,15474.0
2016-05-18 10:00:00,56.88,57.06,56.85,56.86,10336.0,51.2979,51.4603,51.2709,51.2799,10336.0
2016-05-18 10:10:00,56.87,57.05,56.83,56.98,12225.0,51.2889,51.4512,51.2528,51.3881,12225.0
2016-05-18 10:20:00,57.0,57.2,56.86,57.2,21532.0,51.4061,51.5865,51.2799,51.5865,21532.0
2016-05-18 10:30:00,57.13,57.22,57.03,57.08,30520.0,51.5234,51.6046,51.4332,51.4783,30520.0
2016-05-18 10:40:00,57.06,57.06,56.93,57.02,4471.0,51.4603,51.4603,51.343,51.4242,4471.0
2016-05-18 10:50:00,57.05,57.05,57.0,57.05,1900.0,51.4512,51.4512,51.4061,51.4512,1900.0
2016-05-18 11:00:00,57.02,57.07,56.99,57.07,4195.0,51.4242,51.4693,51.3971,51.4693,4195.0
2016-05-18 11:10:00,57.08,57.3,57.07,57.3,19682.0,51.4783,51.6767,51.4693,51.6767,19682.0
2016-05-18 11:20:00,57.31,57.37,57.29,57.37,6262.0,51.6857,51.7398,51.6677,51.7398,6262.0
2016-05-18 11:30:00,57.36,57.37,57.33,57.34,3800.0,51.7308,51.7398,51.7038,51.7128,3800.0
2016-05-18 11:40:00,57.33,57.33,57.29,57.33,2800.0,51.7038,51.7038,51.6677,51.7038,2800.0
2016-05-18 11:50:00,57.34,57.35,57.3,57.3,4552.0,51.7128,51.7218,51.6767,51.6767,4552.0
2016-05-18 12:00:00,57.3,57.33,57.29,57.32,4099.0,51.6767,51.7038,51.6677,51.6947,4099.0
2016-05-18 12:10:00,57.33,57.33,57.31,57.32,1921.0,51.7038,51.7038,51.6857,51.6947,1921.0
2016-05-18 12:20:00,57.33,57.33,57.28,57.29,23578.0,51.7038,51.7038,51.6587,51.6677,23578.0
2016-05-18 12:30:00,57.3,57.3,57.28,57.29,7743.0,51.6767,51.6767,51.6587,51.6677,7743.0
2016-05-18 12:40:00,57.29,57.29,57.24,57.26,3974.0,51.6677,51.6677,51.6226,51.6406,3974.0
2016-05-18 12:50:00,57.26,57.44,57.26,57.44,2000.0,51.6406,51.803,51.6406,51.803,2000.0
2016-05-18 13:00:00,57.45,57.53,57.45,57.46,4500.0,51.812,51.8841,51.812,51.821,4500.0
2016-05-18 13:10:00,57.46,57.49,57.44,57.49,2764.0,51.821,51.8481,51.803,51.8481,2764.0
2016-05-18 13:20:00,57.5,57.61,57.49,57.54,8800.0,51.8571,51.9563,51.8481,51.8931,8800.0
2016-05-18 13:30:00,57.55,57.56,57.41,57.41,9926.0,51.9022,51.9112,51.7759,51.7759,9926.0
2016-05-18 13:40:00,57.42,57.42,57.38,57.38,5608.0,51.7849,51.7849,51.7488,51.7488,5608.0
2016-05-18 13:50:00,57.37,57.37,57.22,57.27,7485.0,51.7398,51.7398,51.6046,51.6496,7485.0
2016-05-18 14:00:00,57.26,57.26,56.94,56.99,19053.0,51.6406,51.6406,51.352,51.3971,19053.0
2016-05-18 14:10:00,57.0,57.01,56.94,56.99,4727.0,51.4061,51.4152,51.352,51.3971,4727.0
2016-05-18 14:20:00,56.99,57.0,56.86,56.88,8453.0,51.3971,51.4061,51.2799,51.2979,8453.0
2016-05-18 14:30:00,56.87,56.99,56.85,56.9,59213.0,51.2889,51.3971,51.2709,51.316,59213.0
2016-05-18 14:40:00,56.91,57.06,56.9,57.05,5266.0,51.325,51.4603,51.316,51.4512,5266.0
2016-05-18 14:50:00,57.09,57.18,57.06,57.17,10302.0,51.4873,51.5685,51.4603,51.5595,10302.0
2016-05-18 15:00:00,57.18,57.22,57.13,57.16,20737.0,51.5685,51.6046,51.5234,51.5504,20737.0
2016-05-18 15:10:00,57.15,57.15,57.04,57.07,8778.0,51.5414,51.5414,51.4422,51.4693,8778.0
2016-05-18 15:20:00,57.07,57.08,56.88,56.88,23634.0,51.4693,51.4783,51.2979,51.2979,23634.0
2016-05-18 15:30:00,56.89,56.99,56.88,56.89,18830.0,51.3069,51.3971,51.2979,51.3069,18830.0
2016-05-18 15:40:00,56.88,57.0,56.87,56.95,49174.0,51.2979,51.4061,51.2889,51.361,49174.0
2016-05-18 15:50:00,56.95,57.03,56.88,56.9,109794.0,51.361,51.4332,51.2979,51.316,109794.0
2016-05-19 09:30:00,56.71,56.92,56.71,56.88,9062.0,51.1446,51.334,51.1446,51.2979,9062.0
2016-05-19 09:40:00,56.85,57.07,56.85,56.94,4572.0,51.2709,51.4693,51.2709,51.352,4572.0
2016-05-19 09:50:00,56.92,56.92,56.76,56.79,5413.0,51.334,51.334,51.1897,51.2168,5413.0
2016-05-19 10:00:00,56.81,56.88,56.61,56.67,6305.0,51.2348,51.2979,51.0544,51.1085,6305.0
2016-05-19 10:10:00,56.65,56.65,56.52,56.52,9487.0,51.0905,51.0905,50.9732,50.9732,9487.0
2016-05-19 10:20:00,56.52,56.52,56.32,56.4,40173.0,50.9732,50.9732,50.7929,50.865,40173.0
2016-05-19 10:30:00,56.44,56.69,56.44,56.57,7270.0,50.9011,51.1266,50.9011,51.0183,7270.0
2016-05-19 10:40:00,56.55,56.59,56.47,56.5,5535.0,51.0003,51.0364,50.9282,50.9552,5535.0
2016-05-19 10:50:00,56.49,56.49,56.3,56.3,53195.0,50.9462,50.9462,50.7748,50.7748,53195.0
2016-05-19 11:00:00,56.3,56.36,56.28,56.32,63360.0,50.7748,50.8289,50.7568,50.7929,63360.0
2016-05-19 11:10:00,56.31,56.62,56.31,56.62,10660.0,50.7839,51.0634,50.7839,51.0634,10660.0
2016-05-19 11:20:00,56.61,56.62,56.47,56.5,14418.0,51.0544,51.0634,50.9282,50.9552,14418.0
2016-05-19 11:30:00,56.49,56.5,56.4,56.47,6188.0,50.9462,50.9552,50.865,50.9282,6188.0
2016-05-19 11:40:00,56.49,56.49,56.42,56.43,8106.0,50.9462,50.9462,50.8831,50.8921,8106.0
2016-05-19 11:50:00,56.43,56.51,56.4,56.51,8570.0,50.8921,50.9642,50.865,50.9642,8570.0
2016-05-19 12:00:00,56.53,56.61,56.5,56.5,6759.0,50.9823,51.0544,50.9552,50.9552,6759.0
2016-05-19 12:10:00,56.51,56.6,56.49,56.5,10310.0,50.9642,51.0454,50.9462,50.9552,10310.0
2016-05-19 12:20:00,56.53,56.54,56.47,56.5,4113.0,50.9823,50.9913,50.9282,50.9552,4113.0
2016-05-19 12:30:00,56.51,56.55,56.5,56.5,7504.0,50.9642,51.0003,50.9552,50.9552,7504.0
2016-05-19 12:40:00,56.5,56.5,56.45,56.47,3200.0,50.9552,50.9552,50.9101,50.9282,3200.0
2016-05-19 12:50:00,56.47,56.5,56.42,56.46,7223.0,50.9282,50.9552,50.8831,50.9191,7223.0
2016-05-19 13:00:00,56.45,56.51,56.45,56.51,5900.0,50.9101,50.9642,50.9101,50.9642,5900.0
2016-05-19 13:10:00,56.51,56.51,56.47,56.49,4706.0,50.9642,50.9642,50.9282,50.9462,4706.0
2016-05-19 13:20:00,56.49,56.52,56.46,56.51,4500.0,50.9462,50.9732,50.9191,50.9642,4500.0
2016-05-19 13:30:00,56.51,56.58,56.5,56.55,7915.0,50.9642,51.0274,50.9552,51.0003,7915.0
2016-05-19 13:40:00,56.54,56.58,56.49,56.53,12250.0,50.9913,51.0274,50.9462,50.9823,12250.0
2016-05-19 13:50:00,56.53,56.53,56.47,56.52,9610.0,50.9823,50.9823,50.9282,50.9732,9610.0
2016-05-19 14:00:00,56.52,56.62,56.52,56.61,7765.0,50.9732,51.0634,50.9732,51.0544,7765.0
2016-05-19 14:10:00,56.62,56.7,56.62,56.7,6801.0,51.0634,51.1356,51.0634,51.1356,6801.0
2016-05-19 14:20:00,56.7,56.75,56.67,56.73,6046.0,51.1356,51.1807,51.1085,51.1626,6046.0
2016-05-19 14:30:00,56.75,56.75,56.68,56.69,8642.0,51.1807,51.1807,51.1175,51.1266,8642.0
2016-05-19 14:40:00,56.7,56.71,56.66,56.68,6795.0,51.1356,51.1446,51.0995,51.1175,6795.0
2016-05-19 14:50:00,56.68,56.71,56.65,56.68,6530.0,51.1175,51.1446,51.0905,51.1175,6530.0
2016-05-19 15:00:00,56.68,56.78,56.67,56.77,8992.0,51.1175,51.2077,51.1085,51.1987,8992.0
2016-05-19 15:10:00,56.77,56.81,56.75,56.81,8106.0,51.1987,51.2348,51.1807,51.2348,8106.0
2016-05-19 15:20:00,56.81,56.89,56.81,56.85,6969.0,51.2348,51.3069,51.2348,51.2709,6969.0
2016-05-19 15:30:00,56.84,56.91,56.84,56.91,9214.0,51.2618,51.325,51.2618,51.325,9214.0
2016-05-19 15:40:00,56.91,56.92,56.85,56.9,16963.0,51.325,51.334,51.2709,51.316,16963.0
2016-05-19 15:50:00,56.89,56.9,56.8,56.83,17614.0,51.3069,51.316,51.2258,51.2528,17614.0
2016-05-20 09:30:00,56.9,57.25,56.85,57.19,20793.0,51.316,51.6316,51.2709,51.5775,20793.0
2016-05-20 09:40:00,57.23,57.44,57.14,57.39,17796.0,51.6136,51.803,51.5324,51.7579,17796.0
2016-05-20 09:50:00,57.4,57.48,57.38,57.46,5800.0,51.7669,51.839,51.7488,51.821,5800.0
2016-05-20 10:00:00,57.47,57.59,57.36,57.56,12113.0,51.83,51.9382,51.7308,51.9112,12113.0
2016-05-20 10:10:00,57.57,57.66,57.56,57.56,10342.0,51.9202,52.0014,51.9112,51.9112,10342.0
2016-05-20 10:20:00,57.52,57.61,57.52,57.61,6180.0,51.8751,51.9563,51.8751,51.9563,6180.0
2016-05-20 10:30:00,57.6,57.65,57.58,57.64,5004.0,51.9473,51.9924,51.9292,51.9833,5004.0
2016-05-20 10:40:00,57.64,57.72,57.63,57.63,8877.0,51.9833,52.0555,51.9743,51.9743,8877.0
2016-05-20 10:50:00,57.66,57.66,57.46,57.48,8300.0,52.0014,52.0014,51.821,51.839,8300.0
2016-05-20 11:00:00,57.5,57.51,57.36,57.39,12605.0,51.8571,51.8661,51.7308,51.7579,12605.0
2016-05-20 11:10:00,57.39,57.51,57.38,57.49,12993.0,51.7579,51.8661,51.7488,51.8481,12993.0
2016-05-20 11:20:00,57.49,57.52,57.43,57.51,13890.0,51.8481,51.8751,51.7939,51.8661,13890.0
2016-05-20 11:30:00,57.51,57.56,57.49,57.53,6477.0,51.8661,51.9112,51.8481,51.8841,6477.0
2016-05-20 11:40:00,57.55,57.55,57.48,57.48,11116.0,51.9022,51.9022,51.839,51.839,11116.0
2016-05-20 11:50:00,57.48,57.48,57.38,57.4,5866.0,51.839,51.839,51.7488,51.7669,5866.0
2016-05-20 12:00:00,57.43,57.43,57.34,57.35,7010.0,51.7939,51.7939,51.7128,51.7218,7010.0
2016-05-20 12:10:00,57.35,57.41,57.32,57.4,10366.0,51.7218,51.7759,51.6947,51.7669,10366.0
2016-05-20 12:20:00,57.4,57.46,57.39,57.45,5167.0,51.7669,51.821,51.7579,51.812,5167.0
2016-05-20 12:30:00,57.44,57.54,57.42,57.54,9653.0,51.803,51.8931,51.7849,51.8931,9653.0
2016-05-20 12:40:00,57.53,57.61,57.53,57.6,7805.0,51.8841,51.9563,51.8841,51.9473,7805.0
2016-05-20 12:50:00,57.6,57.63,57.59,57.61,7603.0,51.9473,51.9743,51.9382,51.9563,7603.0
2016-05-20 13:00:00,57.61,57.64,57.6,57.64,10004.0,51.9563,51.9833,51.9473,51.9833,10004.0
2016-05-20 13:10:00,57.64,57.66,57.62,57.65,8076.0,51.9833,52.0014,51.9653,51.9924,8076.0
2016-05-20 13:20:00,57.65,57.67,57.6,57.62,6139.0,51.9924,52.0104,51.9473,51.9653,6139.0
2016-05-20 13:30:00,57.62,57.63,57.58,57.6,21024.0,51.9653,51.9743,51.9292,51.9473,21024.0
2016-05-20 13:40:00,57.59,57.62,57.55,57.6,14054.0,51.9382,51.9653,51.9022,51.9473,14054.0
2016-05-20 13:50:00,57.62,57.63,57.58,57.59,14308.0,51.9653,51.9743,51.9292,51.9382,14308.0
2016-05-20 14:00:00,57.59,57.63,57.59,57.63,13676.0,51.9382,51.9743,51.9382,51.9743,13676.0
2016-05-20 14:10:00,57.63,57.63,57.57,57.57,11179.0,51.9743,51.9743,51.9202,51.9202,11179.0
2016-05-20 14:20:00,57.58,57.65,57.58,57.65,10752.0,51.9292,51.9924,51.9292,51.9924,10752.0
2016-05-20 14:30:00,57.65,57.68,57.61,57.64,11059.0,51.9924,52.0194,51.9563,51.9833,11059.0
2016-05-20 14:40:00,57.63,57.64,57.61,57.62,6258.0,51.9743,51.9833,51.9563,51.9653,6258.0
2016-05-20 14:50:00,57.62,57.68,57.62,57.62,11123.0,51.9653,52.0194,51.9653,51.9653,11123.0
2016-05-20 15:00:00,57.62,57.63,57.5,57.5,24611.0,51.9653,51.9743,51.8571,51.8571,24611.0
2016-05-20 15:10:00,57.49,57.62,57.48,57.62,17576.0,51.8481,51.9653,51.839,51.9653,17576.0
2016-05-20 15:20:00,57.62,57.64,57.59,57.59,14809.0,51.9653,51.9833,51.9382,51.9382,14809.0
2016-05-20 15:30:00,57.59,57.65,57.59,57.61,23434.0,51.9382,51.9924,51.9382,51.9563,23434.0
2016-05-20 15:40:00,57.62,57.69,57.62,57.62,29354.0,51.9653,52.0284,51.9653,51.9653,29354.0
2016-05-20 15:50:00,57.62,57.69,57.6,57.63,73850.0,51.9653,52.0284,51.9473,51.9743,73850.0
2016-05-23 09:30:00,57.77,57.85,57.51,57.79,12056.0,52.1006,52.1727,51.8661,52.1186,12056.0
2016-05-23 09:40:00,57.81,57.84,57.65,57.76,13200.0,52.1366,52.1637,51.9924,52.0916,13200.0
2016-05-23 09:50:00,57.77,57.89,57.73,57.87,9800.0,52.1006,52.2088,52.0645,52.1908,9800.0
2016-05-23 10:00:00,57.88,57.9,57.72,57.77,15329.0,52.1998,52.2178,52.0555,52.1006,15329.0
2016-05-23 10:10:00,57.78,57.83,57.75,57.82,8651.0,52.1096,52.1547,52.0825,52.1457,8651.0
2016-05-23 10:20:00,57.83,57.85,57.76,57.77,10376.0,52.1547,52.1727,52.0916,52.1006,10376.0
2016-05-23 10:30:00,57.75,57.78,57.67,57.67,6885.0,52.0825,52.1096,52.0104,52.0104,6885.0
2016-05-23 10:40:00,57.67,57.67,57.51,57.53,19318.0,52.0104,52.0104,51.8661,51.8841,19318.0
2016-05-23 10:50:00,57.53,57.54,57.34,57.34,15173.0,51.8841,51.8931,51.7128,51.7128,15173.0
2016-05-23 11:00:00,57.33,57.54,57.33,57.53,18106.0,51.7038,51.8931,51.7038,51.8841,18106.0
2016-05-23 11:10:00,57.54,57.62,57.47,57.47,3300.0,51.8931,51.9653,51.83,51.83,3300.0
2016-05-23 11:20:00,57.45,57.45,57.42,57.44,3165.0,51.812,51.812,51.7849,51.803,3165.0
2016-05-23 11:30:00,57.45,57.45,57.36,57.37,6143.0,51.812,51.812,51.7308,51.7398,6143.0
2016-05-23 11:40:00,57.35,57.43,57.33,57.43,8687.0,51.7218,51.7939,51.7038,51.7939,8687.0
2016-05-23 11:50:00,57.43,57.43,57.35,57.4,7100.0,51.7939,51.7939,51.7218,51.7669,7100.0
2016-05-23 12:00:00,57.4,57.5,57.4,57.5,3645.0,51.7669,51.8571,51.7669,51.8571,3645.0
2016-05-23 12:10:00,57.51,57.51,57.43,57.44,6304.0,51.8661,51.8661,51.7939,51.803,6304.0
2016-05-23 12:20:00,57.44,57.54,57.43,57.53,25045.0,51.803,51.8931,51.7939,51.8841,25045.0
2016-05-23 12:30:00,57.52,57.59,57.5,57.5,8353.0,51.8751,51.9382,51.8571,51.8571,8353.0
2016-05-23 12:40:00,57.5,57.56,57.5,57.51,6629.0,51.8571,51.9112,51.8571,51.8661,6629.0
2016-05-23 12:50:00,57.52,57.54,57.51,57.54,4300.0,51.8751,51.8931,51.8661,51.8931,4300.0
2016-05-23 13:00:00,57.54,57.55,57.52,57.53,7358.0,51.8931,51.9022,51.8751,51.8841,7358.0
2016-05-23 13:10:00,57.54,57.56,57.5,57.5,9018.0,51.8931,51.9112,51.8571,51.8571,9018.0
2016-05-23 13:20:00,57.5,57.5,57.42,57.42,2700.0,51.8571,51.8571,51.7849,51.7849,2700.0
2016-05-23 13:30:00,57.43,57.44,57.34,57.34,3721.0,51.7939,51.803,51.7128,51.7128,3721.0
2016-05-23 13:40:00,57.36,57.37,57.32,57.35,6914.0,51.7308,51.7398,51.6947,51.7218,6914.0
2016-05-23 13:50:00,57.35,57.39,57.32,57.34,3900.0,51.7218,51.7579,51.6947,51.7128,3900.0
2016-05-23 14:00:00,57.34,57.49,57.34,57.46,13396.0,51.7128,51.8481,51.7128,51.821,13396.0
2016-05-23 14:10:00,57.47,57.56,57.46,57.54,5563.0,51.83,51.9112,51.821,51.8931,5563.0
2016-05-23 14:20:00,57.53,57.55,57.48,57.53,7722.0,51.8841,51.9022,51.839,51.8841,7722.0
2016-05-23 14:30:00,57.54,57.54,57.5,57.5,6100.0,51.8931,51.8931,51.8571,51.8571,6100.0
2016-05-23 14:40:00,57.51,57.54,57.48,57.51,5700.0,51.8661,51.8931,51.839,51.8661,5700.0
2016-05-23 14:50:00,57.52,57.54,57.5,57.51,10350.0,51.8751,51.8931,51.8571,51.8661,10350.0
2016-05-23 15:00:00,57.51,57.52,57.35,57.48,22144.0,51.8661,51.8751,51.7218,51.839,22144.0
2016-05-23 15:10:00,57.48,57.55,57.46,57.53,15655.0,51.839,51.9022,51.821,51.8841,15655.0
2016-05-23 15:20:00,57.53,57.56,57.53,57.54,10323.0,51.8841,51.9112,51.8841,51.8931,10323.0
2016-05-23 15:30:00,57.54,57.58,57.53,57.54,14804.0,51.8931,51.9292,51.8841,51.8931,14804.0
2016-05-23 15:40:00,57.55,57.56,57.5,57.51,22583.0,51.9022,51.9112,51.8571,51.8661,22583.0
2016-05-23 15:50:00,57.51,57.51,57.38,57.42,65261.0,51.8661,51.8661,51.7488,51.7849,65261.0
2016-05-24 09:30:00,57.63,57.78,57.43,57.6,34371.0,51.9743,52.1096,51.7939,51.9473,34371.0
2016-05-24 09:40:00,57.59,57.96,57.59,57.96,25418.0,51.9382,52.2719,51.9382,52.2719,25418.0
2016-05-24 09:50:00,58.0,58.12,57.99,58.05,6740.0,52.308,52.4162,52.299,52.3531,6740.0
2016-05-24 10:00:00,58.13,58.26,58.07,58.08,6600.0,52.4252,52.5425,52.3711,52.3802,6600.0
2016-05-24 10:10:00,58.06,58.08,57.99,58.04,2950.0,52.3621,52.3802,52.299,52.3441,2950.0
2016-05-24 10:20:00,58.05,58.16,58.04,58.09,4473.0,52.3531,52.4523,52.3441,52.3892,4473.0
2016-05-24 10:30:00,58.09,58.21,58.09,58.15,8402.0,52.3892,52.4974,52.3892,52.4433,8402.0
2016-05-24 10:40:00,58.15,58.24,58.11,58.23,6096.0,52.4433,52.5245,52.4072,52.5154,6096.0
2016-05-24 10:50:00,58.25,58.27,58.22,58.27,5059.0,52.5335,52.5515,52.5064,52.5515,5059.0
2016-05-24 11:00:00,58.27,58.29,58.22,58.22,7603.0,52.5515,52.5695,52.5064,52.5064,7603.0
2016-05-24 11:10:00,58.2,58.21,58.13,58.15,3964.0,52.4884,52.4974,52.4252,52.4433,3964.0
2016-05-24 11:20:00,58.14,58.2,58.14,58.18,8486.0,52.4343,52.4884,52.4343,52.4703,8486.0
2016-05-24 11:30:00,58.18,58.24,58.16,58.21,8400.0,52.4703,52.5245,52.4523,52.4974,8400.0
2016-05-24 11:40:00,58.22,58.27,58.18,58.27,5634.0,52.5064,52.5515,52.4703,52.5515,5634.0
2016-05-24 11:50:00,58.25,58.33,58.25,58.28,5699.0,52.5335,52.6056,52.5335,52.5605,5699.0
2016-05-24 12:00:00,58.26,58.26,58.2,58.23,2700.0,52.5425,52.5425,52.4884,52.5154,2700.0
2016-05-24 12:10:00,58.24,58.25,58.12,58.15,4189.0,52.5245,52.5335,52.4162,52.4433,4189.0
2016-05-24 12:20:00,58.16,58.17,58.13,58.17,2341.0,52.4523,52.4613,52.4252,52.4613,2341.0
2016-05-24 12:30:00,58.16,58.19,58.13,58.16,6389.0,52.4523,52.4794,52.4252,52.4523,6389.0
2016-05-24 12:40:00,58.17,58.18,58.12,58.13,6174.0,52.4613,52.4703,52.4162,52.4252,6174.0
2016-05-24 12:50:00,58.13,58.18,58.1,58.15,19023.0,52.4252,52.4703,52.3982,52.4433,19023.0
2016-05-24 13:00:00,58.17,58.18,58.1,58.1,8543.0,52.4613,52.4703,52.3982,52.3982,8543.0
2016-05-24 13:10:00,58.11,58.18,58.1,58.11,11052.0,52.4072,52.4703,52.3982,52.4072,11052.0
2016-05-24 13:20:00,58.11,58.16,58.11,58.15,9963.0,52.4072,52.4523,52.4072,52.4433,9963.0
2016-05-24 13:30:00,58.16,58.18,58.15,58.17,2962.0,52.4523,52.4703,52.4433,52.4613,2962.0
2016-05-24 13:40:00,58.18,58.18,58.09,58.13,13979.0,52.4703,52.4703,52.3892,52.4252,13979.0
2016-05-24 13:50:00,58.12,58.15,58.09,58.13,7328.0,52.4162,52.4433,52.3892,52.4252,7328.0
2016-05-24 14:00:00,58.14,58.2,58.12,58.18,9633.0,52.4343,52.4884,52.4162,52.4703,9633.0
2016-05-24 14:10:00,58.19,58.26,58.19,58.26,8298.0,52.4794,52.5425,52.4794,52.5425,8298.0
2016-05-24 14:20:00,58.25,58.29,58.24,58.28,9292.0,52.5335,52.5695,52.5245,52.5605,9292.0
2016-05-24 14:30:00,58.28,58.3,58.23,58.23,10762.0,52.5605,52.5786,52.5154,52.5154,10762.0
2016-05-24 14:40:00,58.24,58.28,58.22,58.27,9627.0,52.5245,52.5605,52.5064,52.5515,9627.0
2016-05-24 14:50:00,58.27,58.3,58.25,58.27,6066.0,52.5515,52.5786,52.5335,52.5515,6066.0
2016-05-24 15:00:00,58.28,58.33,58.27,58.33,9341.0,52.5605,52.6056,52.5515,52.6056,9341.0
2016-05-24 15:10:00,58.34,58.35,58.23,58.23,27010.0,52.6146,52.6237,52.5154,52.5154,27010.0
2016-05-24 15:20:00,58.24,58.3,58.22,58.27,15294.0,52.5245,52.5786,52.5064,52.5515,15294.0
2016-05-24 15:30:00,58.27,58.28,58.22,58.26,14507.0,52.5515,52.5605,52.5064,52.5425,14507.0
2016-05-24 15:40:00,58.27,58.31,58.14,58.14,42937.0,52.5515,52.5876,52.4343,52.4343,42937.0
2016-05-24 15:50:00,58.14,58.21,58.12,58.14,85987.0,52.4343,52.4974,52.4162,52.4343,85987.0
2016-05-25 09:30:00,58.39,58.44,58.23,58.35,12946.0,52.6597,52.7048,52.5154,52.6237,12946.0
2016-05-25 09:40:00,58.44,58.53,58.24,58.35,13724.0,52.7048,52.786,52.5245,52.6237,13724.0
2016-05-25 09:50:00,58.35,58.36,58.16,58.23,19564.0,52.6237,52.6327,52.4523,52.5154,19564.0
2016-05-25 10:00:00,58.23,58.26,58.14,58.14,18596.0,52.5154,52.5425,52.4343,52.4343,18596.0
2016-05-25 10:10:00,58.18,58.25,58.16,58.2,22370.0,52.4703,52.5335,52.4523,52.4884,22370.0
2016-05-25 10:20:00,58.2,58.25,58.14,58.19,15720.0,52.4884,52.5335,52.4343,52.4794,15720.0
2016-05-25 10:30:00,58.19,58.21,58.11,58.21,16733.0,52.4794,52.4974,52.4072,52.4974,16733.0
2016-05-25 10:40:00,58.21,58.24,58.15,58.15,23294.0,52.4974,52.5245,52.4433,52.4433,23294.0
2016-05-25 10:50:00,58.13,58.2,58.1,58.1,9279.0,52.4252,52.4884,52.3982,52.3982,9279.0
2016-05-25 11:00:00,58.11,58.16,58.1,58.11,10980.0,52.4072,52.4523,52.3982,52.4072,10980.0
2016-05-25 11:10:00,58.12,58.15,58.1,58.15,10191.0,52.4162,52.4433,52.3982,52.4433,10191.0
2016-05-25 11:20:00,58.14,58.15,58.07,58.08,8100.0,52.4343,52.4433,52.3711,52.3802,8100.0
2016-05-25 11:30:00,58.08,58.08,58.06,58.08,3898.0,52.3802,52.3802,52.3621,52.3802,3898.0
2016-05-25 11:40:00,58.08,58.13,58.08,58.13,11076.0,52.3802,52.4252,52.3802,52.4252,11076.0
2016-05-25 11:50:00,58.13,58.16,58.1,58.13,15138.0,52.4252,52.4523,52.3982,52.4252,15138.0
2016-05-25 12:00:00,58.13,58.14,58.09,58.11,8903.0,52.4252,52.4343,52.3892,52.4072,8903.0
2016-05-25 12:10:00,58.11,58.16,58.11,58.12,9703.0,52.4072,52.4523,52.4072,52.4162,9703.0
2016-05-25 12:20:00,58.12,58.18,58.11,58.14,6811.0,52.4162,52.4703,52.4072,52.4343,6811.0
2016-05-25 12:30:00,58.15,58.15,58.08,58.08,6604.0,52.4433,52.4433,52.3802,52.3802,6604.0
2016-05-25 12:40:00,58.08,58.12,58.08,58.1,3863.0,52.3802,52.4162,52.3802,52.3982,3863.0
2016-05-25 12:50:00,58.1,58.12,58.06,58.07,7576.0,52.3982,52.4162,52.3621,52.3711,7576.0
2016-05-25 13:00:00,58.07,58.13,58.06,58.1,10800.0,52.3711,52.4252,52.3621,52.3982,10800.0
2016-05-25 13:10:00,58.09,58.12,58.09,58.12,8275.0,52.3892,52.4162,52.3892,52.4162,8275.0
2016-05-25 13:20:00,58.11,58.17,58.09,58.11,7806.0,52.4072,52.4613,52.3892,52.4072,7806.0
2016-05-25 13:30:00,58.12,58.14,58.09,58.1,8087.0,52.4162,52.4343,52.3892,52.3982,8087.0
2016-05-25 13:40:00,58.1,58.13,58.08,58.08,7196.0,52.3982,52.4252,52.3802,52.3802,7196.0
2016-05-25 13:50:00,58.09,58.09,58.03,58.03,19901.0,52.3892,52.3892,52.3351,52.3351,19901.0
2016-05-25 14:00:00,58.03,58.04,57.99,58.01,10982.0,52.3351,52.3441,52.299,52.317,10982.0
2016-05-25 14:10:00,58.01,58.02,57.96,57.99,15781.0,52.317,52.326,52.2719,52.299,15781.0
2016-05-25 14:20:00,57.99,57.99,57.95,57.96,11022.0,52.299,52.299,52.2629,52.2719,11022.0
2016-05-25 14:30:00,57.96,57.97,57.91,57.92,22809.0,52.2719,52.2809,52.2268,52.2359,22809.0
2016-05-25 14:40:00,57.92,57.92,57.87,57.87,14632.0,52.2359,52.2359,52.1908,52.1908,14632.0
2016-05-25 14:50:00,57.86,57.91,57.83,57.84,16041.0,52.1817,52.2268,52.1547,52.1637,16041.0
2016-05-25 15:00:00,57.84,57.84,57.75,57.8,32189.0,52.1637,52.1637,52.0825,52.1276,32189.0
2016-05-25 15:10:00,57.81,57.83,57.79,57.83,30949.0,52.1366,52.1547,52.1186,52.1547,30949.0
2016-05-25 15:20:00,57.83,57.83,57.78,57.82,50766.0,52.1547,52.1547,52.1096,52.1457,50766.0
2016-05-25 15:30:00,57.82,57.82,57.77,57.78,57610.0,52.1457,52.1457,52.1006,52.1096,57610.0
2016-05-25 15:40:00,57.79,57.79,57.74,57.78,58963.0,52.1186,52.1186,52.0735,52.1096,58963.0
2016-05-25 15:50:00,57.78,57.79,57.72,57.73,128646.0,52.1096,52.1186,52.0555,52.0645,128646.0
2016-05-26 09:30:00,57.72,57.93,57.61,57.86,13458.0,52.0555,52.2449,51.9563,52.1817,13458.0
2016-05-26 09:40:00,57.88,58.1,57.84,58.0,10823.0,52.1998,52.3982,52.1637,52.308,10823.0
2016-05-26 09:50:00,58.0,58.2,57.99,58.2,15902.0,52.308,52.4884,52.299,52.4884,15902.0
2016-05-26 10:00:00,58.2,58.24,58.17,58.17,9832.0,52.4884,52.5245,52.4613,52.4613,9832.0
2016-05-26 10:10:00,58.17,58.19,58.04,58.07,14180.0,52.4613,52.4794,52.3441,52.3711,14180.0
2016-05-26 10:20:00,58.05,58.1,58.0,58.02,20153.0,52.3531,52.3982,52.308,52.326,20153.0
2016-05-26 10:30:00,58.03,58.38,58.0,58.38,15603.0,52.3351,52.6507,52.308,52.6507,15603.0
2016-05-26 10:40:00,58.38,58.38,58.27,58.32,13235.0,52.6507,52.6507,52.5515,52.5966,13235.0
2016-05-26 10:50:00,58.3,58.36,58.28,58.29,14922.0,52.5786,52.6327,52.5605,52.5695,14922.0
2016-05-26 11:00:00,58.29,58.3,58.24,58.27,6696.0,52.5695,52.5786,52.5245,52.5515,6696.0
2016-05-26 11:10:00,58.28,58.34,58.24,58.24,6364.0,52.5605,52.6146,52.5245,52.5245,6364.0
2016-05-26 11:20:00,58.24,58.27,58.13,58.17,5009.0,52.5245,52.5515,52.4252,52.4613,5009.0
2016-05-26 11:30:00,58.15,58.31,58.15,58.29,3838.0,52.4433,52.5876,52.4433,52.5695,3838.0
2016-05-26 11:40:00,58.3,58.3,58.2,58.24,5875.0,52.5786,52.5786,52.4884,52.5245,5875.0
2016-05-26 11:50:00,58.26,58.31,58.26,58.3,2242.0,52.5425,52.5876,52.5425,52.5786,2242.0
2016-05-26 12:00:00,58.29,58.3,58.17,58.18,11398.0,52.5695,52.5786,52.4613,52.4703,11398.0
2016-05-26 12:10:00,58.17,58.17,58.09,58.16,5958.0,52.4613,52.4613,52.3892,52.4523,5958.0
2016-05-26 12:20:00,58.18,58.25,58.16,58.16,5947.0,52.4703,52.5335,52.4523,52.4523,5947.0
2016-05-26 12:30:00,58.16,58.16,58.11,58.14,3502.0,52.4523,52.4523,52.4072,52.4343,3502.0
2016-05-26 12:40:00,58.13,58.13,58.06,58.1,6914.0,52.4252,52.4252,52.3621,52.3982,6914.0
2016-05-26 12:50:00,58.09,58.12,58.04,58.06,3815.0,52.3892,52.4162,52.3441,52.3621,3815.0
2016-05-26 13:00:00,58.07,58.12,58.06,58.11,3925.0,52.3711,52.4162,52.3621,52.4072,3925.0
2016-05-26 13:10:00,58.1,58.14,58.07,58.11,5976.0,52.3982,52.4343,52.3711,52.4072,5976.0
2016-05-26 13:20:00,58.09,58.14,58.06,58.13,6700.0,52.3892,52.4343,52.3621,52.4252,6700.0
2016-05-26 13:30:00,58.12,58.14,58.1,58.12,4690.0,52.4162,52.4343,52.3982,52.4162,4690.0
2016-05-26 13:40:00,58.11,58.11,58.05,58.09,6794.0,52.4072,52.4072,52.3531,52.3892,6794.0
2016-05-26 13:50:00,58.07,58.13,58.06,58.12,5399.0,52.3711,52.4252,52.3621,52.4162,5399.0
2016-05-26 14:00:00,58.12,58.14,58.1,58.13,6728.0,52.4162,52.4343,52.3982,52.4252,6728.0
2016-05-26 14:10:00,58.14,58.21,58.14,58.16,17965.0,52.4343,52.4974,52.4343,52.4523,17965.0
2016-05-26 14:20:00,58.15,58.19,58.15,58.16,8640.0,52.4433,52.4794,52.4433,52.4523,8640.0
2016-05-26 14:30:00,58.16,58.21,58.14,58.21,7452.0,52.4523,52.4974,52.4343,52.4974,7452.0
2016-05-26 14:40:00,58.21,58.24,58.17,58.2,10161.0,52.4974,52.5245,52.4613,52.4884,10161.0
2016-05-26 14:50:00,58.22,58.29,58.21,58.24,13786.0,52.5064,52.5695,52.4974,52.5245,13786.0
2016-05-26 15:00:00,58.23,58.29,58.22,58.27,8899.0,52.5154,52.5695,52.5064,52.5515,8899.0
2016-05-26 15:10:00,58.27,58.3,58.26,58.3,11482.0,52.5515,52.5786,52.5425,52.5786,11482.0
2016-05-26 15:20:00,58.3,58.36,58.28,58.28,11720.0,52.5786,52.6327,52.5605,52.5605,11720.0
2016-05-26 15:30:00,58.29,58.32,58.26,58.31,16369.0,52.5695,52.5966,52.5425,52.5876,16369.0
2016-05-26 15:40:00,58.31,58.32,58.23,58.26,34497.0,52.5876,52.5966,52.5154,52.5425,34497.0
2016-05-26 15:50:00,58.26,58.29,58.21,58.23,66517.0,52.5425,52.5695,52.4974,52.5154,66517.0
2016-05-27 09:30:00,58.13,58.5,58.13,58.43,8550.0,52.4252,52.7589,52.4252,52.6958,8550.0
2016-05-27 09:40:00,58.39,58.52,58.38,58.46,6129.0,52.6597,52.777,52.6507,52.7229,6129.0
2016-05-27 09:50:00,58.55,58.61,58.49,58.49,4785.0,52.804,52.8581,52.7499,52.7499,4785.0
2016-05-27 10:00:00,58.51,58.59,58.43,58.43,10477.0,52.768,52.8401,52.6958,52.6958,10477.0
2016-05-27 10:10:00,58.43,58.43,58.23,58.23,6809.0,52.6958,52.6958,52.5154,52.5154,6809.0
2016-05-27 10:20:00,58.21,58.35,58.18,58.34,6400.0,52.4974,52.6237,52.4703,52.6146,6400.0
2016-05-27 10:30:00,58.35,58.57,58.35,58.55,4803.0,52.6237,52.8221,52.6237,52.804,4803.0
2016-05-27 10:40:00,58.55,58.6,58.55,58.55,5279.0,52.804,52.8491,52.804,52.804,5279.0
2016-05-27 10:50:00,58.54,58.54,58.38,58.43,6822.0,52.795,52.795,52.6507,52.6958,6822.0
2016-05-27 11:00:00,58.43,58.44,58.37,58.41,6163.0,52.6958,52.7048,52.6417,52.6778,6163.0
2016-05-27 11:10:00,58.43,58.45,58.36,58.38,7637.0,52.6958,52.7138,52.6327,52.6507,7637.0
2016-05-27 11:20:00,58.39,58.51,58.37,58.51,6842.0,52.6597,52.768,52.6417,52.768,6842.0
2016-05-27 11:30:00,58.52,58.56,58.5,58.56,4377.0,52.777,52.813,52.7589,52.813,4377.0
2016-05-27 11:40:00,58.57,58.57,58.51,58.53,5863.0,52.8221,52.8221,52.768,52.786,5863.0
2016-05-27 11:50:00,58.56,58.56,58.51,58.56,5978.0,52.813,52.813,52.768,52.813,5978.0
2016-05-27 12:00:00,58.58,58.59,58.55,58.56,3605.0,52.8311,52.8401,52.804,52.813,3605.0
2016-05-27 12:10:00,58.55,58.55,58.52,58.53,4910.0,52.804,52.804,52.777,52.786,4910.0
2016-05-27 12:20:00,58.52,58.52,58.41,58.47,9503.0,52.777,52.777,52.6778,52.7319,9503.0
2016-05-27 12:30:00,58.49,58.49,58.41,58.41,4136.0,52.7499,52.7499,52.6778,52.6778,4136.0
2016-05-27 12:40:00,58.41,58.42,58.4,58.42,1400.0,52.6778,52.6868,52.6687,52.6868,1400.0
2016-05-27 12:50:00,58.41,58.45,58.39,58.43,7662.0,52.6778,52.7138,52.6597,52.6958,7662.0
2016-05-27 13:00:00,58.44,58.46,58.43,58.45,3227.0,52.7048,52.7229,52.6958,52.7138,3227.0
2016-05-27 13:10:00,58.44,58.45,58.37,58.37,4006.0,52.7048,52.7138,52.6417,52.6417,4006.0
2016-05-27 13:20:00,58.39,58.4,58.27,58.28,7117.0,52.6597,52.6687,52.5515,52.5605,7117.0
2016-05-27 13:30:00,58.29,58.32,58.25,58.25,6901.0,52.5695,52.5966,52.5335,52.5335,6901.0
2016-05-27 13:40:00,58.23,58.33,58.23,58.33,5498.0,52.5154,52.6056,52.5154,52.6056,5498.0
2016-05-27 13:50:00,58.33,58.33,58.24,58.26,6478.0,52.6056,52.6056,52.5245,52.5425,6478.0
2016-05-27 14:00:00,58.25,58.28,58.2,58.28,5905.0,52.5335,52.5605,52.4884,52.5605,5905.0
2016-05-27 14:10:00,58.3,58.4,58.29,58.4,8300.0,52.5786,52.6687,52.5695,52.6687,8300.0
2016-05-27 14:20:00,58.39,58.39,58.3,58.34,9434.0,52.6597,52.6597,52.5786,52.6146,9434.0
2016-05-27 14:30:00,58.36,58.41,58.36,58.36,7179.0,52.6327,52.6778,52.6327,52.6327,7179.0
2016-05-27 14:40:00,58.36,58.42,58.34,58.42,12462.0,52.6327,52.6868,52.6146,52.6868,12462.0
2016-05-27 14:50:00,58.42,58.5,58.4,58.45,8966.0,52.6868,52.7589,52.6687,52.7138,8966.0
2016-05-27 15:00:00,58.43,58.45,58.39,58.44,7187.0,52.6958,52.7138,52.6597,52.7048,7187.0
2016-05-27 15:10:00,58.44,58.44,58.32,58.35,11747.0,52.7048,52.7048,52.5966,52.6237,11747.0
2016-05-27 15:20:00,58.36,58.38,58.34,58.38,7663.0,52.6327,52.6507,52.6146,52.6507,7663.0
2016-05-27 15:30:00,58.39,58.41,58.34,58.41,18116.0,52.6597,52.6778,52.6146,52.6778,18116.0
2016-05-27 15:40:00,58.42,58.47,58.41,58.43,19851.0,52.6868,52.7319,52.6778,52.6958,19851.0
2016-05-27 15:50:00,58.43,58.46,58.42,58.46,71532.0,52.6958,52.7229,52.6868,52.7229,71532.0
2016-05-31 09:30:00,58.72,58.89,58.5,58.8,21752.0,52.9573,53.1107,52.7589,53.0295,21752.0
2016-05-31 09:40:00,58.78,58.85,58.75,58.8,7824.0,53.0115,53.0746,52.9844,53.0295,7824.0
2016-05-31 09:50:00,58.78,58.86,58.69,58.86,12512.0,53.0115,53.0836,52.9303,53.0836,12512.0
2016-05-31 10:00:00,58.86,59.09,58.86,59.07,12445.0,53.0836,53.291,53.0836,53.273,12445.0
2016-05-31 10:10:00,59.08,59.09,58.9,58.92,8740.0,53.282,53.291,53.1197,53.1377,8740.0
2016-05-31 10:20:00,58.92,59.08,58.88,59.0,12900.0,53.1377,53.282,53.1016,53.2099,12900.0
2016-05-31 10:30:00,59.01,59.03,58.86,58.9,13414.0,53.2189,53.2369,53.0836,53.1197,13414.0
2016-05-31 10:40:00,58.91,59.0,58.87,58.99,18258.0,53.1287,53.2099,53.0926,53.2008,18258.0
2016-05-31 10:50:00,58.98,59.09,58.98,59.05,11517.0,53.1918,53.291,53.1918,53.255,11517.0
2016-05-31 11:00:00,59.04,59.04,58.91,58.93,10624.0,53.2459,53.2459,53.1287,53.1467,10624.0
2016-05-31 11:10:00,58.92,58.92,58.81,58.86,16159.0,53.1377,53.1377,53.0385,53.0836,16159.0
2016-05-31 11:20:00,58.89,58.99,58.88,58.99,14560.0,53.1107,53.2008,53.1016,53.2008,14560.0
2016-05-31 11:30:00,58.99,59.01,58.92,58.95,8655.0,53.2008,53.2189,53.1377,53.1648,8655.0
2016-05-31 11:40:00,58.97,58.98,58.86,58.92,11110.0,53.1828,53.1918,53.0836,53.1377,11110.0
2016-05-31 11:50:00,58.93,58.93,58.84,58.86,6617.0,53.1467,53.1467,53.0656,53.0836,6617.0
2016-05-31 12:00:00,58.85,58.86,58.8,58.81,8215.0,53.0746,53.0836,53.0295,53.0385,8215.0
2016-05-31 12:10:00,58.81,58.81,58.76,58.76,5514.0,53.0385,53.0385,52.9934,52.9934,5514.0
2016-05-31 12:20:00,58.74,58.86,58.74,58.82,5449.0,52.9754,53.0836,52.9754,53.0475,5449.0
2016-05-31 12:30:00,58.81,58.85,58.8,58.8,4465.0,53.0385,53.0746,53.0295,53.0295,4465.0
2016-05-31 12:40:00,58.8,58.84,58.79,58.8,4048.0,53.0295,53.0656,53.0205,53.0295,4048.0
2016-05-31 12:50:00,58.8,58.8,58.77,58.78,3471.0,53.0295,53.0295,53.0024,53.0115,3471.0
2016-05-31 13:00:00,58.79,58.86,58.79,58.86,4493.0,53.0205,53.0836,53.0205,53.0836,4493.0
2016-05-31 13:10:00,58.84,58.91,58.84,58.9,6400.0,53.0656,53.1287,53.0656,53.1197,6400.0
2016-05-31 13:20:00,58.89,58.92,58.85,58.87,18396.0,53.1107,53.1377,53.0746,53.0926,18396.0
2016-05-31 13:30:00,58.88,58.88,58.85,58.88,20208.0,53.1016,53.1016,53.0746,53.1016,20208.0
2016-05-31 13:40:00,58.87,58.88,58.83,58.86,28936.0,53.0926,53.1016,53.0565,53.0836,28936.0
2016-05-31 13:50:00,58.86,58.9,58.84,58.9,13072.0,53.0836,53.1197,53.0656,53.1197,13072.0
2016-05-31 14:00:00,58.89,58.89,58.75,58.75,9329.0,53.1107,53.1107,52.9844,52.9844,9329.0
2016-05-31 14:10:00,58.76,58.83,58.75,58.83,8687.0,52.9934,53.0565,52.9844,53.0565,8687.0
2016-05-31 14:20:00,58.83,58.87,58.82,58.85,10348.0,53.0565,53.0926,53.0475,53.0746,10348.0
2016-05-31 14:30:00,58.86,58.87,58.83,58.83,12131.0,53.0836,53.0926,53.0565,53.0565,12131.0
2016-05-31 14:40:00,58.83,58.84,58.8,58.83,17349.0,53.0565,53.0656,53.0295,53.0565,17349.0
2016-05-31 14:50:00,58.83,58.83,58.71,58.75,16367.0,53.0565,53.0565,52.9483,52.9844,16367.0
2016-05-31 15:00:00,58.76,58.79,58.75,58.75,15204.0,52.9934,53.0205,52.9844,52.9844,15204.0
2016-05-31 15:10:00,58.75,58.86,58.73,58.85,28139.0,52.9844,53.0836,52.9664,53.0746,28139.0
2016-05-31 15:20:00,58.85,58.91,58.85,58.89,23969.0,53.0746,53.1287,53.0746,53.1107,23969.0
2016-05-31 15:30:00,58.88,58.93,58.88,58.89,30265.0,53.1016,53.1467,53.1016,53.1107,30265.0
2016-05-31 15:40:00,58.89,59.09,58.88,59.09,51344.0,53.1107,53.291,53.1016,53.291,51344.0
2016-05-31 15:50:00,59.08,59.17,59.06,59.06,161112.0,53.282,53.3632,53.264,53.264,161112.0
2016-06-01 09:30:00,59.03,59.35,58.75,59.3,21678.0,53.2369,53.5255,52.9844,53.4804,21678.0
2016-06-01 09:40:00,59.29,59.39,59.17,59.2,15240.0,53.4714,53.5616,53.3632,53.3902,15240.0
2016-06-01 09:50:00,59.2,59.27,59.12,59.25,11435.0,53.3902,53.4534,53.3181,53.4353,11435.0
2016-06-01 10:00:00,59.27,59.27,58.98,59.0,18438.0,53.4534,53.4534,53.1918,53.2099,18438.0
2016-06-01 10:10:00,59.1,59.14,59.04,59.1,4062.0,53.3001,53.3361,53.2459,53.3001,4062.0
2016-06-01 10:20:00,59.1,59.17,59.05,59.12,7857.0,53.3001,53.3632,53.255,53.3181,7857.0
2016-06-01 10:30:00,59.1,59.31,59.1,59.28,7909.0,53.3001,53.4894,53.3001,53.4624,7909.0
2016-06-01 10:40:00,59.28,59.35,59.18,59.35,4500.0,53.4624,53.5255,53.3722,53.5255,4500.0
2016-06-01 10:50:00,59.36,59.36,59.27,59.29,5841.0,53.5345,53.5345,53.4534,53.4714,5841.0
2016-06-01 11:00:00,59.33,59.33,59.22,59.25,10048.0,53.5075,53.5075,53.4083,53.4353,10048.0
2016-06-01 11:10:00,59.23,59.27,59.23,59.25,6610.0,53.4173,53.4534,53.4173,53.4353,6610.0
2016-06-01 11:20:00,59.25,59.38,59.24,59.32,8717.0,53.4353,53.5526,53.4263,53.4985,8717.0
2016-06-01 11:30:00,59.29,59.31,59.22,59.24,6664.0,53.4714,53.4894,53.4083,53.4263,6664.0
2016-06-01 11:40:00,59.24,59.26,59.18,59.26,8165.0,53.4263,53.4443,53.3722,53.4443,8165.0
2016-06-01 11:50:00,59.27,59.29,59.24,59.24,3489.0,53.4534,53.4714,53.4263,53.4263,3489.0
2016-06-01 12:00:00,59.26,59.32,59.25,59.25,5216.0,53.4443,53.4985,53.4353,53.4353,5216.0
2016-06-01 12:10:00,59.26,59.33,59.25,59.32,3900.0,53.4443,53.5075,53.4353,53.4985,3900.0
2016-06-01 12:20:00,59.32,59.35,59.26,59.28,4633.0,53.4985,53.5255,53.4443,53.4624,4633.0
2016-06-01 12:30:00,59.29,59.33,59.27,59.27,4000.0,53.4714,53.5075,53.4534,53.4534,4000.0
2016-06-01 12:40:00,59.28,59.31,59.25,59.29,3400.0,53.4624,53.4894,53.4353,53.4714,3400.0
2016-06-01 12:50:00,59.28,59.34,59.26,59.34,6203.0,53.4624,53.5165,53.4443,53.5165,6203.0
2016-06-01 13:00:00,59.34,59.35,59.29,59.34,7507.0,53.5165,53.5255,53.4714,53.5165,7507.0
2016-06-01 13:10:00,59.35,59.35,59.21,59.22,13513.0,53.5255,53.5255,53.3993,53.4083,13513.0
2016-06-01 13:20:00,59.21,59.21,59.1,59.1,11730.0,53.3993,53.3993,53.3001,53.3001,11730.0
2016-06-01 13:30:00,59.12,59.14,59.06,59.07,9399.0,53.3181,53.3361,53.264,53.273,9399.0
2016-06-01 13:40:00,59.06,59.1,59.03,59.1,4539.0,53.264,53.3001,53.2369,53.3001,4539.0
2016-06-01 13:50:00,59.1,59.2,59.1,59.18,5492.0,53.3001,53.3902,53.3001,53.3722,5492.0
2016-06-01 14:00:00,59.17,59.17,59.11,59.16,8253.0,53.3632,53.3632,53.3091,53.3542,8253.0
2016-06-01 14:10:00,59.16,59.22,59.16,59.2,8586.0,53.3542,53.4083,53.3542,53.3902,8586.0
2016-06-01 14:20:00,59.17,59.21,59.17,59.2,5003.0,53.3632,53.3993,53.3632,53.3902,5003.0
2016-06-01 14:30:00,59.19,59.2,59.12,59.13,7582.0,53.3812,53.3902,53.3181,53.3271,7582.0
2016-06-01 14:40:00,59.13,59.17,59.13,59.17,5433.0,53.3271,53.3632,53.3271,53.3632,5433.0
2016-06-01 14:50:00,59.17,59.2,59.14,59.17,7102.0,53.3632,53.3902,53.3361,53.3632,7102.0
2016-06-01 15:00:00,59.19,59.2,59.14,59.17,11027.0,53.3812,53.3902,53.3361,53.3632,11027.0
2016-06-01 15:10:00,59.17,59.2,59.15,59.2,15181.0,53.3632,53.3902,53.3451,53.3902,15181.0
2016-06-01 15:20:00,59.19,59.24,59.18,59.22,12228.0,53.3812,53.4263,53.3722,53.4083,12228.0
2016-06-01 15:30:00,59.22,59.22,59.18,59.2,21200.0,53.4083,53.4083,53.3722,53.3902,21200.0
2016-06-01 15:40:00,59.19,59.27,59.19,59.21,26205.0,53.3812,53.4534,53.3812,53.3993,26205.0
2016-06-01 15:50:00,59.2,59.24,59.13,59.17,58401.0,53.3902,53.4263,53.3271,53.3632,58401.0
2016-06-02 09:30:00,59.17,59.39,59.17,59.34,3357.0,53.3632,53.5616,53.3632,53.5165,3357.0
2016-06-02 09:40:00,59.29,59.32,59.15,59.15,4943.0,53.4714,53.4985,53.3451,53.3451,4943.0
2016-06-02 09:50:00,59.19,59.25,59.13,59.19,3200.0,53.3812,53.4353,53.3271,53.3812,3200.0
2016-06-02 10:00:00,59.21,59.29,59.18,59.28,4374.0,53.3993,53.4714,53.3722,53.4624,4374.0
2016-06-02 10:10:00,59.31,59.31,59.23,59.25,3223.0,53.4894,53.4894,53.4173,53.4353,3223.0
2016-06-02 10:20:00,59.25,59.27,59.17,59.17,4349.0,53.4353,53.4534,53.3632,53.3632,4349.0
2016-06-02 10:30:00,59.18,59.27,59.14,59.27,6177.0,53.3722,53.4534,53.3361,53.4534,6177.0
2016-06-02 10:40:00,59.32,59.34,59.23,59.23,4028.0,53.4985,53.5165,53.4173,53.4173,4028.0
2016-06-02 10:50:00,59.23,59.26,59.15,59.2,5700.0,53.4173,53.4443,53.3451,53.3902,5700.0
2016-06-02 11:00:00,59.25,59.29,59.17,59.28,7011.0,53.4353,53.4714,53.3632,53.4624,7011.0
2016-06-02 11:10:00,59.27,59.31,59.21,59.25,8718.0,53.4534,53.4894,53.3993,53.4353,8718.0
2016-06-02 11:20:00,59.27,59.31,59.24,59.29,5600.0,53.4534,53.4894,53.4263,53.4714,5600.0
2016-06-02 11:30:00,59.31,59.32,59.26,59.31,9100.0,53.4894,53.4985,53.4443,53.4894,9100.0
2016-06-02 11:40:00,59.32,59.32,59.26,59.26,6472.0,53.4985,53.4985,53.4443,53.4443,6472.0
2016-06-02 11:50:00,59.24,59.29,59.24,59.26,5100.0,53.4263,53.4714,53.4263,53.4443,5100.0
2016-06-02 12:00:00,59.24,59.28,59.22,59.23,7171.0,53.4263,53.4624,53.4083,53.4173,7171.0
2016-06-02 12:10:00,59.23,59.26,59.21,59.23,3355.0,53.4173,53.4443,53.3993,53.4173,3355.0
2016-06-02 12:20:00,59.23,59.23,59.16,59.18,3200.0,53.4173,53.4173,53.3542,53.3722,3200.0
2016-06-02 12:30:00,59.18,59.18,59.12,59.15,5637.0,53.3722,53.3722,53.3181,53.3451,5637.0
2016-06-02 12:40:00,59.13,59.18,59.12,59.18,4292.0,53.3271,53.3722,53.3181,53.3722,4292.0
2016-06-02 12:50:00,59.19,59.21,59.17,59.18,8619.0,53.3812,53.3993,53.3632,53.3722,8619.0
2016-06-02 13:00:00,59.17,59.19,59.15,59.17,3000.0,53.3632,53.3812,53.3451,53.3632,3000.0
2016-06-02 13:10:00,59.16,59.2,59.16,59.18,2700.0,53.3542,53.3902,53.3542,53.3722,2700.0
2016-06-02 13:20:00,59.18,59.2,59.15,59.17,4100.0,53.3722,53.3902,53.3451,53.3632,4100.0
2016-06-02 13:30:00,59.16,59.2,59.16,59.19,7220.0,53.3542,53.3902,53.3542,53.3812,7220.0
2016-06-02 13:40:00,59.19,59.2,59.18,59.18,5316.0,53.3812,53.3902,53.3722,53.3722,5316.0
2016-06-02 13:50:00,59.2,59.33,59.2,59.3,9210.0,53.3902,53.5075,53.3902,53.4804,9210.0
2016-06-02 14:00:00,59.3,59.36,59.28,59.36,11331.0,53.4804,53.5345,53.4624,53.5345,11331.0
2016-06-02 14:10:00,59.36,59.45,59.35,59.44,11844.0,53.5345,53.6157,53.5255,53.6067,11844.0
2016-06-02 14:20:00,59.45,59.48,59.45,59.45,4500.0,53.6157,53.6428,53.6157,53.6157,4500.0
2016-06-02 14:30:00,59.46,59.47,59.41,59.41,5481.0,53.6247,53.6337,53.5796,53.5796,5481.0
2016-06-02 14:40:00,59.39,59.44,59.39,59.41,6050.0,53.5616,53.6067,53.5616,53.5796,6050.0
2016-06-02 14:50:00,59.4,59.48,59.4,59.47,7103.0,53.5706,53.6428,53.5706,53.6337,7103.0
2016-06-02 15:00:00,59.47,59.54,59.46,59.47,12974.0,53.6337,53.6969,53.6247,53.6337,12974.0
2016-06-02 15:10:00,59.45,59.5,59.41,59.46,10793.0,53.6157,53.6608,53.5796,53.6247,10793.0
2016-06-02 15:20:00,59.46,59.53,59.44,59.51,9050.0,53.6247,53.6879,53.6067,53.6698,9050.0
2016-06-02 15:30:00,59.51,59.54,59.48,59.51,13902.0,53.6698,53.6969,53.6428,53.6698,13902.0
2016-06-02 15:40:00,59.51,59.51,59.43,59.46,29793.0,53.6698,53.6698,53.5977,53.6247,29793.0
2016-06-02 15:50:00,59.47,59.56,59.47,59.56,51288.0,53.6337,53.7149,53.6337,53.7149,51288.0
2016-06-03 09:30:00,59.57,59.64,59.27,59.36,16673.0,53.7239,53.7871,53.4534,53.5345,16673.0
2016-06-03 09:40:00,59.3,59.4,59.18,59.25,5821.0,53.4804,53.5706,53.3722,53.4353,5821.0
2016-06-03 09:50:00,59.28,59.5,59.25,59.47,8416.0,53.4624,53.6608,53.4353,53.6337,8416.0
2016-06-03 10:00:00,59.47,59.51,59.39,59.4,10282.0,53.6337,53.6698,53.5616,53.5706,10282.0
2016-06-03 10:10:00,59.39,59.5,59.37,59.44,6169.0,53.5616,53.6608,53.5436,53.6067,6169.0
2016-06-03 10:20:00,59.43,59.52,59.43,59.52,6997.0,53.5977,53.6788,53.5977,53.6788,6997.0
2016-06-03 10:30:00,59.49,59.62,59.47,59.62,7065.0,53.6518,53.769,53.6337,53.769,7065.0
2016-06-03 10:40:00,59.62,59.64,59.57,59.6,5775.0,53.769,53.7871,53.7239,53.751,5775.0
2016-06-03 10:50:00,59.6,59.7,59.59,59.66,7404.0,53.751,53.8412,53.742,53.8051,7404.0
2016-06-03 11:00:00,59.67,59.67,59.51,59.54,8858.0,53.8141,53.8141,53.6698,53.6969,8858.0
2016-06-03 11:10:00,59.51,59.58,59.51,59.55,6879.0,53.6698,53.7329,53.6698,53.7059,6879.0
2016-06-03 11:20:00,59.56,59.58,59.51,59.52,8040.0,53.7149,53.7329,53.6698,53.6788,8040.0
2016-06-03 11:30:00,59.54,59.62,59.54,59.62,3411.0,53.6969,53.769,53.6969,53.769,3411.0
2016-06-03 11:40:00,59.6,59.68,59.6,59.62,2885.0,53.751,53.8231,53.751,53.769,2885.0
2016-06-03 11:50:00,59.62,59.7,59.57,59.7,4921.0,53.769,53.8412,53.7239,53.8412,4921.0
2016-06-03 12:00:00,59.68,59.69,59.63,59.67,7600.0,53.8231,53.8322,53.778,53.8141,7600.0
2016-06-03 12:10:00,59.65,59.67,59.62,59.66,10568.0,53.7961,53.8141,53.769,53.8051,10568.0
2016-06-03 12:20:00,59.63,59.67,59.63,59.65,4639.0,53.778,53.8141,53.778,53.7961,4639.0
2016-06-03 12:30:00,59.64,59.74,59.63,59.72,10458.0,53.7871,53.8772,53.778,53.8592,10458.0
2016-06-03 12:40:00,59.73,59.76,59.62,59.64,5182.0,53.8682,53.8953,53.769,53.7871,5182.0
2016-06-03 12:50:00,59.67,59.69,59.59,59.59,4677.0,53.8141,53.8322,53.742,53.742,4677.0
2016-06-03 13:00:00,59.59,59.72,59.59,59.72,4200.0,53.742,53.8592,53.742,53.8592,4200.0
2016-06-03 13:10:00,59.72,59.72,59.67,59.67,1500.0,53.8592,53.8592,53.8141,53.8141,1500.0
2016-06-03 13:20:00,59.7,59.7,59.57,59.57,3860.0,53.8412,53.8412,53.7239,53.7239,3860.0
2016-06-03 13:30:00,59.57,59.61,59.55,59.6,7982.0,53.7239,53.76,53.7059,53.751,7982.0
2016-06-03 13:40:00,59.61,59.69,59.61,59.64,5291.0,53.76,53.8322,53.76,53.7871,5291.0
2016-06-03 13:50:00,59.63,59.64,59.51,59.6,2900.0,53.778,53.7871,53.6698,53.751,2900.0
2016-06-03 14:00:00,59.59,59.59,59.52,59.54,5907.0,53.742,53.742,53.6788,53.6969,5907.0
2016-06-03 14:10:00,59.55,59.67,59.55,59.63,9031.0,53.7059,53.8141,53.7059,53.778,9031.0
2016-06-03 14:20:00,59.64,59.73,59.64,59.72,11977.0,53.7871,53.8682,53.7871,53.8592,11977.0
2016-06-03 14:30:00,59.73,59.78,59.73,59.76,3177.0,53.8682,53.9133,53.8682,53.8953,3177.0
2016-06-03 14:40:00,59.77,59.81,59.74,59.81,5477.0,53.9043,53.9404,53.8772,53.9404,5477.0
2016-06-03 14:50:00,59.82,59.83,59.72,59.72,6342.0,53.9494,53.9584,53.8592,53.8592,6342.0
2016-06-03 15:00:00,59.71,59.72,59.66,59.7,10335.0,53.8502,53.8592,53.8051,53.8412,10335.0
2016-06-03 15:10:00,59.7,59.7,59.63,59.63,8400.0,53.8412,53.8412,53.778,53.778,8400.0
2016-06-03 15:20:00,59.64,59.7,59.61,59.7,12532.0,53.7871,53.8412,53.76,53.8412,12532.0
2016-06-03 15:30:00,59.71,59.71,59.66,59.67,8118.0,53.8502,53.8502,53.8051,53.8141,8118.0
2016-06-03 15:40:00,59.68,59.69,59.53,59.59,33207.0,53.8231,53.8322,53.6879,53.742,33207.0
2016-06-03 15:50:00,59.6,59.64,59.52,59.53,58777.0,53.751,53.7871,53.6788,53.6879,58777.0
2016-06-06 09:30:00,59.55,59.8,59.55,59.61,9276.0,53.7059,53.9314,53.7059,53.76,9276.0
2016-06-06 09:40:00,59.6,59.68,59.53,59.63,4735.0,53.751,53.8231,53.6879,53.778,4735.0
2016-06-06 09:50:00,59.61,59.67,59.55,59.58,12487.0,53.76,53.8141,53.7059,53.7329,12487.0
2016-06-06 10:00:00,59.58,59.73,59.58,59.67,4940.0,53.7329,53.8682,53.7329,53.8141,4940.0
2016-06-06 10:10:00,59.65,59.79,59.65,59.74,3993.0,53.7961,53.9223,53.7961,53.8772,3993.0
2016-06-06 10:20:00,59.73,59.82,59.71,59.76,4987.0,53.8682,53.9494,53.8502,53.8953,4987.0
2016-06-06 10:30:00,59.75,59.75,59.65,59.65,4120.0,53.8863,53.8863,53.7961,53.7961,4120.0
2016-06-06 10:40:00,59.65,59.69,59.65,59.68,4401.0,53.7961,53.8322,53.7961,53.8231,4401.0
2016-06-06 10:50:00,59.67,59.7,59.65,59.69,3000.0,53.8141,53.8412,53.7961,53.8322,3000.0
2016-06-06 11:00:00,59.68,59.68,59.61,59.63,6616.0,53.8231,53.8231,53.76,53.778,6616.0
2016-06-06 11:10:00,59.67,59.72,59.66,59.66,4740.0,53.8141,53.8592,53.8051,53.8051,4740.0
2016-06-06 11:20:00,59.65,59.69,59.6,59.64,3805.0,53.7961,53.8322,53.751,53.7871,3805.0
2016-06-06 11:30:00,59.62,59.76,59.6,59.76,4200.0,53.769,53.8953,53.751,53.8953,4200.0
2016-06-06 11:40:00,59.76,59.76,59.71,59.71,1842.0,53.8953,53.8953,53.8502,53.8502,1842.0
2016-06-06 11:50:00,59.74,59.79,59.73,59.74,9807.0,53.8772,53.9223,53.8682,53.8772,9807.0
2016-06-06 12:00:00,59.74,59.81,59.74,59.77,8196.0,53.8772,53.9404,53.8772,53.9043,8196.0
2016-06-06 12:10:00,59.78,59.82,59.77,59.8,5288.0,53.9133,53.9494,53.9043,53.9314,5288.0
2016-06-06 12:20:00,59.82,59.86,59.8,59.86,10090.0,53.9494,53.9855,53.9314,53.9855,10090.0
2016-06-06 12:30:00,59.86,59.9,59.83,59.88,7771.0,53.9855,54.0215,53.9584,54.0035,7771.0
2016-06-06 12:40:00,59.89,59.94,59.89,59.93,9130.0,54.0125,54.0576,54.0125,54.0486,9130.0
2016-06-06 12:50:00,59.93,59.98,59.91,59.98,10285.0,54.0486,54.0937,54.0306,54.0937,10285.0
2016-06-06 13:00:00,59.98,59.98,59.87,59.88,5557.0,54.0937,54.0937,53.9945,54.0035,5557.0
2016-06-06 13:10:00,59.89,59.97,59.89,59.94,4027.0,54.0125,54.0847,54.0125,54.0576,4027.0
2016-06-06 13:20:00,59.94,59.97,59.93,59.94,2100.0,54.0576,54.0847,54.0486,54.0576,2100.0
2016-06-06 13:30:00,59.94,59.97,59.92,59.96,5701.0,54.0576,54.0847,54.0396,54.0757,5701.0
2016-06-06 13:40:00,59.96,59.99,59.95,59.97,5530.0,54.0757,54.1027,54.0666,54.0847,5530.0
2016-06-06 13:50:00,59.96,60.03,59.95,60.03,12965.0,54.0757,54.1388,54.0666,54.1388,12965.0
2016-06-06 14:00:00,60.03,60.04,59.96,59.99,5293.0,54.1388,54.1478,54.0757,54.1027,5293.0
2016-06-06 14:10:00,59.98,60.03,59.98,60.03,3600.0,54.0937,54.1388,54.0937,54.1388,3600.0
2016-06-06 14:20:00,60.01,60.04,60.0,60.02,4448.0,54.1207,54.1478,54.1117,54.1298,4448.0
2016-06-06 14:30:00,60.0,60.04,59.99,60.02,4449.0,54.1117,54.1478,54.1027,54.1298,4449.0
2016-06-06 14:40:00,60.02,60.04,60.02,60.03,6530.0,54.1298,54.1478,54.1298,54.1388,6530.0
2016-06-06 14:50:00,60.03,60.09,60.03,60.04,5913.0,54.1388,54.1929,54.1388,54.1478,5913.0
2016-06-06 15:00:00,60.05,60.07,59.96,59.96,8496.0,54.1568,54.1749,54.0757,54.0757,8496.0
2016-06-06 15:10:00,59.97,59.97,59.92,59.93,1990.0,54.0847,54.0847,54.0396,54.0486,1990.0
2016-06-06 15:20:00,59.93,59.94,59.91,59.93,5168.0,54.0486,54.0576,54.0306,54.0486,5168.0
2016-06-06 15:30:00,59.92,60.0,59.9,60.0,10152.0,54.0396,54.1117,54.0215,54.1117,10152.0
2016-06-06 15:40:00,60.0,60.0,59.91,59.91,14133.0,54.1117,54.1117,54.0306,54.0306,14133.0
2016-06-06 15:50:00,59.92,59.94,59.84,59.87,62155.0,54.0396,54.0576,53.9674,53.9945,62155.0
2016-06-07 09:30:00,59.91,60.16,59.75,59.78,10153.0,54.0306,54.256,53.8863,53.9133,10153.0
2016-06-07 09:40:00,59.64,59.74,59.59,59.69,6125.0,53.7871,53.8772,53.742,53.8322,6125.0
2016-06-07 09:50:00,59.67,59.78,59.61,59.62,5900.0,53.8141,53.9133,53.76,53.769,5900.0
2016-06-07 10:00:00,59.61,59.78,59.59,59.69,8700.0,53.76,53.9133,53.742,53.8322,8700.0
2016-06-07 10:10:00,59.69,59.8,59.69,59.75,5852.0,53.8322,53.9314,53.8322,53.8863,5852.0
2016-06-07 10:20:00,59.74,59.87,59.72,59.85,15126.0,53.8772,53.9945,53.8592,53.9764,15126.0
2016-06-07 10:30:00,59.86,59.88,59.84,59.87,6202.0,53.9855,54.0035,53.9674,53.9945,6202.0
2016-06-07 10:40:00,59.87,59.87,59.82,59.87,7250.0,53.9945,53.9945,53.9494,53.9945,7250.0
2016-06-07 10:50:00,59.89,59.91,59.83,59.91,3700.0,54.0125,54.0306,53.9584,54.0306,3700.0
2016-06-07 11:00:00,59.89,59.93,59.83,59.85,4075.0,54.0125,54.0486,53.9584,53.9764,4075.0
2016-06-07 11:10:00,59.85,59.92,59.83,59.86,3877.0,53.9764,54.0396,53.9584,53.9855,3877.0
2016-06-07 11:20:00,59.87,59.89,59.82,59.86,3665.0,53.9945,54.0125,53.9494,53.9855,3665.0
2016-06-07 11:30:00,59.87,59.89,59.87,59.87,2500.0,53.9945,54.0125,53.9945,53.9945,2500.0
2016-06-07 11:40:00,59.86,59.89,59.83,59.87,4119.0,53.9855,54.0125,53.9584,53.9945,4119.0
2016-06-07 11:50:00,59.87,59.93,59.81,59.83,4725.0,53.9945,54.0486,53.9404,53.9584,4725.0
2016-06-07 12:00:00,59.85,59.88,59.82,59.85,3450.0,53.9764,54.0035,53.9494,53.9764,3450.0
2016-06-07 12:10:00,59.86,59.91,59.85,59.91,3848.0,53.9855,54.0306,53.9764,54.0306,3848.0
2016-06-07 12:20:00,59.9,59.92,59.85,59.9,4850.0,54.0215,54.0396,53.9764,54.0215,4850.0
2016-06-07 12:30:00,59.88,59.89,59.86,59.89,3500.0,54.0035,54.0125,53.9855,54.0125,3500.0
2016-06-07 12:40:00,59.88,59.89,59.85,59.89,3783.0,54.0035,54.0125,53.9764,54.0125,3783.0
2016-06-07 12:50:00,59.89,59.92,59.88,59.92,4600.0,54.0125,54.0396,54.0035,54.0396,4600.0
2016-06-07 13:00:00,59.92,59.97,59.92,59.96,3300.0,54.0396,54.0847,54.0396,54.0757,3300.0
2016-06-07 13:10:00,59.97,59.99,59.96,59.99,5004.0,54.0847,54.1027,54.0757,54.1027,5004.0
2016-06-07 13:20:00,59.99,60.02,59.98,60.02,6081.0,54.1027,54.1298,54.0937,54.1298,6081.0
2016-06-07 13:30:00,60.01,60.03,59.99,60.0,4987.0,54.1207,54.1388,54.1027,54.1117,4987.0
2016-06-07 13:40:00,60.0,60.0,59.96,59.98,4499.0,54.1117,54.1117,54.0757,54.0937,4499.0
2016-06-07 13:50:00,59.98,59.98,59.92,59.92,4850.0,54.0937,54.0937,54.0396,54.0396,4850.0
2016-06-07 14:00:00,59.9,59.97,59.9,59.92,5973.0,54.0215,54.0847,54.0215,54.0396,5973.0
2016-06-07 14:10:00,59.92,59.93,59.82,59.83,9164.0,54.0396,54.0486,53.9494,53.9584,9164.0
2016-06-07 14:20:00,59.84,59.93,59.84,59.89,5359.0,53.9674,54.0486,53.9674,54.0125,5359.0
2016-06-07 14:30:00,59.89,59.91,59.83,59.85,6885.0,54.0125,54.0306,53.9584,53.9764,6885.0
2016-06-07 14:40:00,59.86,59.86,59.83,59.85,4271.0,53.9855,53.9855,53.9584,53.9764,4271.0
2016-06-07 14:50:00,59.85,59.89,59.81,59.89,5222.0,53.9764,54.0125,53.9404,54.0125,5222.0
2016-06-07 15:00:00,59.88,59.91,59.87,59.88,5624.0,54.0035,54.0306,53.9945,54.0035,5624.0
2016-06-07 15:10:00,59.89,59.89,59.82,59.82,6954.0,54.0125,54.0125,53.9494,53.9494,6954.0
2016-06-07 15:20:00,59.82,59.85,59.81,59.84,6211.0,53.9494,53.9764,53.9404,53.9674,6211.0
2016-06-07 15:30:00,59.85,59.87,59.78,59.8,9394.0,53.9764,53.9945,53.9133,53.9314,9394.0
2016-06-07 15:40:00,59.8,59.89,59.79,59.85,18607.0,53.9314,54.0125,53.9223,53.9764,18607.0
2016-06-07 15:50:00,59.84,59.9,59.84,59.88,59982.0,53.9674,54.0215,53.9674,54.0035,59982.0
2016-06-08 09:30:00,59.77,60.09,59.77,60.05,7522.0,53.9043,54.1929,53.9043,54.1568,7522.0
2016-06-08 09:40:00,60.05,60.2,60.03,60.2,3580.0,54.1568,54.2921,54.1388,54.2921,3580.0
2016-06-08 09:50:00,60.18,60.4,60.16,60.4,5012.0,54.2741,54.4725,54.256,54.4725,5012.0
2016-06-08 10:00:00,60.37,60.44,60.23,60.23,11320.0,54.4454,54.5085,54.3192,54.3192,11320.0
2016-06-08 10:10:00,60.25,60.27,60.13,60.16,7184.0,54.3372,54.3552,54.229,54.256,7184.0
2016-06-08 10:20:00,60.14,60.19,60.09,60.09,6400.0,54.238,54.2831,54.1929,54.1929,6400.0
2016-06-08 10:30:00,60.07,60.21,60.07,60.21,9200.0,54.1749,54.3011,54.1749,54.3011,9200.0
2016-06-08 10:40:00,60.21,60.21,60.12,60.14,6800.0,54.3011,54.3011,54.22,54.238,6800.0
2016-06-08 10:50:00,60.15,60.16,60.11,60.13,3490.0,54.247,54.256,54.2109,54.229,3490.0
2016-06-08 11:00:00,60.13,60.13,59.99,60.13,30393.0,54.229,54.229,54.1027,54.229,30393.0
2016-06-08 11:10:00,60.13,60.27,60.13,60.24,3474.0,54.229,54.3552,54.229,54.3282,3474.0
2016-06-08 11:20:00,60.22,60.26,60.18,60.2,7000.0,54.3101,54.3462,54.2741,54.2921,7000.0
2016-06-08 11:30:00,60.2,60.25,60.17,60.23,6675.0,54.2921,54.3372,54.265,54.3192,6675.0
2016-06-08 11:40:00,60.23,60.26,60.2,60.22,9930.0,54.3192,54.3462,54.2921,54.3101,9930.0
2016-06-08 11:50:00,60.21,60.26,60.18,60.18,10843.0,54.3011,54.3462,54.2741,54.2741,10843.0
2016-06-08 12:00:00,60.19,60.27,60.19,60.26,14729.0,54.2831,54.3552,54.2831,54.3462,14729.0
2016-06-08 12:10:00,60.27,60.28,60.21,60.25,9875.0,54.3552,54.3642,54.3011,54.3372,9875.0
2016-06-08 12:20:00,60.23,60.28,60.23,60.24,5857.0,54.3192,54.3642,54.3192,54.3282,5857.0
2016-06-08 12:30:00,60.25,60.33,60.22,60.25,32964.0,54.3372,54.4093,54.3101,54.3372,32964.0
2016-06-08 12:40:00,60.25,60.3,60.23,60.25,14000.0,54.3372,54.3823,54.3192,54.3372,14000.0
2016-06-08 12:50:00,60.24,60.27,60.24,60.25,9600.0,54.3282,54.3552,54.3282,54.3372,9600.0
2016-06-08 13:00:00,60.24,60.27,60.23,60.26,5365.0,54.3282,54.3552,54.3192,54.3462,5365.0
2016-06-08 13:10:00,60.26,60.33,60.25,60.33,7063.0,54.3462,54.4093,54.3372,54.4093,7063.0
2016-06-08 13:20:00,60.32,60.32,60.3,60.31,3247.0,54.4003,54.4003,54.3823,54.3913,3247.0
2016-06-08 13:30:00,60.33,60.34,60.32,60.34,3993.0,54.4093,54.4184,54.4003,54.4184,3993.0
2016-06-08 13:40:00,60.33,60.36,60.3,60.34,5307.0,54.4093,54.4364,54.3823,54.4184,5307.0
2016-06-08 13:50:00,60.34,60.36,60.25,60.27,17792.0,54.4184,54.4364,54.3372,54.3552,17792.0
2016-06-08 14:00:00,60.27,60.29,60.26,60.28,8361.0,54.3552,54.3733,54.3462,54.3642,8361.0
2016-06-08 14:10:00,60.28,60.28,60.25,60.26,6038.0,54.3642,54.3642,54.3372,54.3462,6038.0
2016-06-08 14:20:00,60.25,60.29,60.24,60.25,12717.0,54.3372,54.3733,54.3282,54.3372,12717.0
2016-06-08 14:30:00,60.24,60.26,60.24,60.25,2779.0,54.3282,54.3462,54.3282,54.3372,2779.0
2016-06-08 14:40:00,60.24,60.3,60.24,60.27,15100.0,54.3282,54.3823,54.3282,54.3552,15100.0
2016-06-08 14:50:00,60.27,60.28,60.26,60.26,10727.0,54.3552,54.3642,54.3462,54.3462,10727.0
2016-06-08 15:00:00,60.27,60.28,60.23,60.26,11379.0,54.3552,54.3642,54.3192,54.3462,11379.0
2016-06-08 15:10:00,60.27,60.28,60.25,60.25,5794.0,54.3552,54.3642,54.3372,54.3372,5794.0
2016-06-08 15:20:00,60.25,60.26,60.22,60.23,7251.0,54.3372,54.3462,54.3101,54.3192,7251.0
2016-06-08 15:30:00,60.23,60.24,60.18,60.24,17029.0,54.3192,54.3282,54.2741,54.3282,17029.0
2016-06-08 15:40:00,60.23,60.3,60.21,60.3,59113.0,54.3192,54.3823,54.3011,54.3823,59113.0
2016-06-08 15:50:00,60.3,60.33,60.22,60.25,92929.0,54.3823,54.4093,54.3101,54.3372,92929.0
2016-06-09 09:30:00,59.87,60.49,59.87,60.41,13194.0,53.9945,54.5536,53.9945,54.4815,13194.0
2016-06-09 09:40:00,60.39,60.55,60.35,60.41,18454.0,54.4635,54.6078,54.4274,54.4815,18454.0
2016-06-09 09:50:00,60.37,60.45,60.23,60.31,9515.0,54.4454,54.5176,54.3192,54.3913,9515.0
2016-06-09 10:00:00,60.34,60.48,60.28,60.32,11946.0,54.4184,54.5446,54.3642,54.4003,11946.0
2016-06-09 10:10:00,60.3,60.41,60.28,60.36,13421.0,54.3823,54.4815,54.3642,54.4364,13421.0
2016-06-09 10:20:00,60.37,60.44,60.3,60.3,23186.0,54.4454,54.5085,54.3823,54.3823,23186.0
2016-06-09 10:30:00,60.3,60.39,60.29,60.3,14898.0,54.3823,54.4635,54.3733,54.3823,14898.0
2016-06-09 10:40:00,60.32,60.47,60.32,60.44,19130.0,54.4003,54.5356,54.4003,54.5085,19130.0
2016-06-09 10:50:00,60.43,60.45,60.4,60.44,9233.0,54.4995,54.5176,54.4725,54.5085,9233.0
2016-06-09 11:00:00,60.45,60.5,60.44,60.45,10400.0,54.5176,54.5627,54.5085,54.5176,10400.0
2016-06-09 11:10:00,60.46,60.5,60.44,60.45,5064.0,54.5266,54.5627,54.5085,54.5176,5064.0
2016-06-09 11:20:00,60.45,60.45,60.33,60.34,5207.0,54.5176,54.5176,54.4093,54.4184,5207.0
2016-06-09 11:30:00,60.33,60.43,60.33,60.36,5158.0,54.4093,54.4995,54.4093,54.4364,5158.0
2016-06-09 11:40:00,60.38,60.4,60.35,60.36,7234.0,54.4544,54.4725,54.4274,54.4364,7234.0
2016-06-09 11:50:00,60.36,60.37,60.3,60.34,7777.0,54.4364,54.4454,54.3823,54.4184,7777.0
2016-06-09 12:00:00,60.35,60.42,60.35,60.38,12977.0,54.4274,54.4905,54.4274,54.4544,12977.0
2016-06-09 12:10:00,60.39,60.4,60.36,60.38,5409.0,54.4635,54.4725,54.4364,54.4544,5409.0
2016-06-09 12:20:00,60.39,60.41,60.35,60.38,9090.0,54.4635,54.4815,54.4274,54.4544,9090.0
2016-06-09 12:30:00,60.39,60.41,60.34,60.39,3099.0,54.4635,54.4815,54.4184,54.4635,3099.0
2016-06-09 12:40:00,60.4,60.41,60.36,60.39,11091.0,54.4725,54.4815,54.4364,54.4635,11091.0
2016-06-09 12:50:00,60.37,60.49,60.37,60.47,8960.0,54.4454,54.5536,54.4454,54.5356,8960.0
2016-06-09 13:00:00,60.45,60.46,60.38,60.38,5305.0,54.5176,54.5266,54.4544,54.4544,5305.0
2016-06-09 13:10:00,60.38,60.48,60.38,60.46,8211.0,54.4544,54.5446,54.4544,54.5266,8211.0
2016-06-09 13:20:00,60.47,60.5,60.46,60.48,3349.0,54.5356,54.5627,54.5266,54.5446,3349.0
2016-06-09 13:30:00,60.48,60.51,60.45,60.51,5217.0,54.5446,54.5717,54.5176,54.5717,5217.0
2016-06-09 13:40:00,60.49,60.49,60.42,60.42,4709.0,54.5536,54.5536,54.4905,54.4905,4709.0
2016-06-09 13:50:00,60.44,60.44,60.34,60.42,5767.0,54.5085,54.5085,54.4184,54.4905,5767.0
2016-06-09 14:00:00,60.44,60.46,60.42,60.42,5750.0,54.5085,54.5266,54.4905,54.4905,5750.0
2016-06-09 14:10:00,60.4,60.46,60.39,60.46,5744.0,54.4725,54.5266,54.4635,54.5266,5744.0
2016-06-09 14:20:00,60.46,60.48,60.38,60.38,7133.0,54.5266,54.5446,54.4544,54.4544,7133.0
2016-06-09 14:30:00,60.36,60.42,60.36,60.38,5598.0,54.4364,54.4905,54.4364,54.4544,5598.0
2016-06-09 14:40:00,60.38,60.42,60.37,60.37,5205.0,54.4544,54.4905,54.4454,54.4454,5205.0
2016-06-09 14:50:00,60.38,60.42,60.37,60.4,7194.0,54.4544,54.4905,54.4454,54.4725,7194.0
2016-06-09 15:00:00,60.4,60.46,60.4,60.45,7049.0,54.4725,54.5266,54.4725,54.5176,7049.0
2016-06-09 15:10:00,60.44,60.45,60.35,60.4,10143.0,54.5085,54.5176,54.4274,54.4725,10143.0
2016-06-09 15:20:00,60.41,60.42,60.39,60.42,12279.0,54.4815,54.4905,54.4635,54.4905,12279.0
2016-06-09 15:30:00,60.41,60.52,60.4,60.5,18368.0,54.4815,54.5807,54.4725,54.5627,18368.0
2016-06-09 15:40:00,60.52,60.55,60.47,60.51,19788.0,54.5807,54.6078,54.5356,54.5717,19788.0
2016-06-09 15:50:00,60.51,60.53,60.47,60.47,54059.0,54.5717,54.5897,54.5356,54.5356,54059.0
2016-06-10 09:30:00,59.92,60.3,59.92,60.16,7187.0,54.0396,54.3823,54.0396,54.256,7187.0
2016-06-10 09:40:00,60.16,60.21,60.11,60.19,9300.0,54.256,54.3011,54.2109,54.2831,9300.0
2016-06-10 09:50:00,60.18,60.27,60.15,60.2,7600.0,54.2741,54.3552,54.247,54.2921,7600.0
2016-06-10 10:00:00,60.23,60.25,60.13,60.13,12768.0,54.3192,54.3372,54.229,54.229,12768.0
2016-06-10 10:10:00,60.15,60.26,60.11,60.26,4500.0,54.247,54.3462,54.2109,54.3462,4500.0
2016-06-10 10:20:00,60.27,60.32,60.22,60.24,8458.0,54.3552,54.4003,54.3101,54.3282,8458.0
2016-06-10 10:30:00,60.25,60.33,60.23,60.3,12219.0,54.3372,54.4093,54.3192,54.3823,12219.0
2016-06-10 10:40:00,60.32,60.32,60.19,60.2,11399.0,54.4003,54.4003,54.2831,54.2921,11399.0
2016-06-10 10:50:00,60.22,60.25,60.11,60.24,9029.0,54.3101,54.3372,54.2109,54.3282,9029.0
2016-06-10 11:00:00,60.24,60.33,60.24,60.32,10798.0,54.3282,54.4093,54.3282,54.4003,10798.0
2016-06-10 11:10:00,60.31,60.32,60.25,60.25,8131.0,54.3913,54.4003,54.3372,54.3372,8131.0
2016-06-10 11:20:00,60.26,60.29,60.25,60.27,42088.0,54.3462,54.3733,54.3372,54.3552,42088.0
2016-06-10 11:30:00,60.26,60.31,60.24,60.28,8701.0,54.3462,54.3913,54.3282,54.3642,8701.0
2016-06-10 11:40:00,60.28,60.28,60.23,60.26,5978.0,54.3642,54.3642,54.3192,54.3462,5978.0
2016-06-10 11:50:00,60.26,60.3,60.24,60.27,6760.0,54.3462,54.3823,54.3282,54.3552,6760.0
2016-06-10 12:00:00,60.28,60.28,60.16,60.16,6200.0,54.3642,54.3642,54.256,54.256,6200.0
2016-06-10 12:10:00,60.16,60.18,60.14,60.16,5828.0,54.256,54.2741,54.238,54.256,5828.0
2016-06-10 12:20:00,60.16,60.17,60.1,60.1,10915.0,54.256,54.265,54.2019,54.2019,10915.0
2016-06-10 12:30:00,60.11,60.14,60.07,60.1,12881.0,54.2109,54.238,54.1749,54.2019,12881.0
2016-06-10 12:40:00,60.09,60.09,60.04,60.05,24305.0,54.1929,54.1929,54.1478,54.1568,24305.0
2016-06-10 12:50:00,60.03,60.06,60.0,60.02,18885.0,54.1388,54.1658,54.1117,54.1298,18885.0
2016-06-10 13:00:00,60.01,60.08,60.0,60.07,10265.0,54.1207,54.1839,54.1117,54.1749,10265.0
2016-06-10 13:10:00,60.09,60.14,60.07,60.12,8500.0,54.1929,54.238,54.1749,54.22,8500.0
2016-06-10 13:20:00,60.13,60.24,60.13,60.23,10700.0,54.229,54.3282,54.229,54.3192,10700.0
2016-06-10 13:30:00,60.23,60.23,60.2,60.21,6300.0,54.3192,54.3192,54.2921,54.3011,6300.0
2016-06-10 13:40:00,60.22,60.24,60.03,60.03,7850.0,54.3101,54.3282,54.1388,54.1388,7850.0
2016-06-10 13:50:00,60.03,60.04,59.94,59.94,7978.0,54.1388,54.1478,54.0576,54.0576,7978.0
2016-06-10 14:00:00,59.93,59.93,59.8,59.81,16455.0,54.0486,54.0486,53.9314,53.9404,16455.0
2016-06-10 14:10:00,59.8,59.8,59.68,59.68,16435.0,53.9314,53.9314,53.8231,53.8231,16435.0
2016-06-10 14:20:00,59.69,59.71,59.68,59.7,14914.0,53.8322,53.8502,53.8231,53.8412,14914.0
2016-06-10 14:30:00,59.71,59.71,59.69,59.71,22808.0,53.8502,53.8502,53.8322,53.8502,22808.0
2016-06-10 14:40:00,59.71,59.73,59.65,59.69,17683.0,53.8502,53.8682,53.7961,53.8322,17683.0
2016-06-10 14:50:00,59.7,59.71,59.63,59.64,20667.0,53.8412,53.8502,53.778,53.7871,20667.0
2016-06-10 15:00:00,59.65,59.7,59.65,59.67,12605.0,53.7961,53.8412,53.7961,53.8141,12605.0
2016-06-10 15:10:00,59.67,59.67,59.6,59.64,10850.0,53.8141,53.8141,53.751,53.7871,10850.0
2016-06-10 15:20:00,59.65,59.68,59.64,59.67,11239.0,53.7961,53.8231,53.7871,53.8141,11239.0
2016-06-10 15:30:00,59.67,59.71,59.66,59.7,16775.0,53.8141,53.8502,53.8051,53.8412,16775.0
2016-06-10 15:40:00,59.69,59.75,59.69,59.73,36114.0,53.8322,53.8863,53.8322,53.8682,36114.0
2016-06-10 15:50:00,59.73,59.81,59.68,59.8,92937.0,53.8682,53.9404,53.8231,53.9314,92937.0
2016-06-13 09:30:00,59.46,59.64,59.33,59.62,18167.0,53.6247,53.7871,53.5075,53.769,18167.0
2016-06-13 09:40:00,59.6,59.66,59.51,59.57,34304.0,53.751,53.8051,53.6698,53.7239,34304.0
2016-06-13 09:50:00,59.6,59.69,59.56,59.6,5188.0,53.751,53.8322,53.7149,53.751,5188.0
2016-06-13 10:00:00,59.62,59.71,59.61,59.69,16983.0,53.769,53.8502,53.76,53.8322,16983.0
2016-06-13 10:10:00,59.69,59.78,59.67,59.78,5278.0,53.8322,53.9133,53.8141,53.9133,5278.0
2016-06-13 10:20:00,59.71,59.87,59.71,59.84,10291.0,53.8502,53.9945,53.8502,53.9674,10291.0
2016-06-13 10:30:00,59.84,59.85,59.73,59.75,9860.0,53.9674,53.9764,53.8682,53.8863,9860.0
2016-06-13 10:40:00,59.74,59.74,59.68,59.69,5081.0,53.8772,53.8772,53.8231,53.8322,5081.0
2016-06-13 10:50:00,59.68,59.73,59.66,59.69,14975.0,53.8231,53.8682,53.8051,53.8322,14975.0
2016-06-13 11:00:00,59.69,59.71,59.56,59.56,9539.0,53.8322,53.8502,53.7149,53.7149,9539.0
2016-06-13 11:10:00,59.57,59.58,59.52,59.54,38711.0,53.7239,53.7329,53.6788,53.6969,38711.0
2016-06-13 11:20:00,59.52,59.59,59.52,59.58,6566.0,53.6788,53.742,53.6788,53.7329,6566.0
2016-06-13 11:30:00,59.58,59.59,59.54,59.54,5446.0,53.7329,53.742,53.6969,53.6969,5446.0
2016-06-13 11:40:00,59.53,59.59,59.53,59.59,6223.0,53.6879,53.742,53.6879,53.742,6223.0
2016-06-13 11:50:00,59.59,59.6,59.57,59.58,4353.0,53.742,53.751,53.7239,53.7329,4353.0
2016-06-13 12:00:00,59.58,59.63,59.55,59.61,7932.0,53.7329,53.778,53.7059,53.76,7932.0
2016-06-13 12:10:00,59.6,59.69,59.6,59.69,4300.0,53.751,53.8322,53.751,53.8322,4300.0
2016-06-13 12:20:00,59.69,59.73,59.68,59.7,7107.0,53.8322,53.8682,53.8231,53.8412,7107.0
2016-06-13 12:30:00,59.69,59.75,59.68,59.72,6791.0,53.8322,53.8863,53.8231,53.8592,6791.0
2016-06-13 12:40:00,59.72,59.72,59.67,59.68,5605.0,53.8592,53.8592,53.8141,53.8231,5605.0
2016-06-13 12:50:00,59.68,59.74,59.67,59.69,6694.0,53.8231,53.8772,53.8141,53.8322,6694.0
2016-06-13 13:00:00,59.7,59.7,59.67,59.69,7478.0,53.8412,53.8412,53.8141,53.8322,7478.0
2016-06-13 13:10:00,59.69,59.71,59.64,59.65,6852.0,53.8322,53.8502,53.7871,53.7961,6852.0
2016-06-13 13:20:00,59.65,59.68,59.65,59.68,5252.0,53.7961,53.8231,53.7961,53.8231,5252.0
2016-06-13 13:30:00,59.67,59.68,59.52,59.53,8588.0,53.8141,53.8231,53.6788,53.6879,8588.0
2016-06-13 13:40:00,59.54,59.58,59.48,59.54,11256.0,53.6969,53.7329,53.6428,53.6969,11256.0
2016-06-13 13:50:00,59.54,59.54,59.46,59.47,7207.0,53.6969,53.6969,53.6247,53.6337,7207.0
2016-06-13 14:00:00,59.47,59.5,59.43,59.5,5094.0,53.6337,53.6608,53.5977,53.6608,5094.0
2016-06-13 14:10:00,59.5,59.51,59.45,59.46,7832.0,53.6608,53.6698,53.6157,53.6247,7832.0
2016-06-13 14:20:00,59.45,59.46,59.42,59.45,10250.0,53.6157,53.6247,53.5886,53.6157,10250.0
2016-06-13 14:30:00,59.44,59.53,59.44,59.52,9546.0,53.6067,53.6879,53.6067,53.6788,9546.0
2016-06-13 14:40:00,59.52,59.53,59.49,59.51,6492.0,53.6788,53.6879,53.6518,53.6698,6492.0
2016-06-13 14:50:00,59.52,59.52,59.42,59.45,17522.0,53.6788,53.6788,53.5886,53.6157,17522.0
2016-06-13 15:00:00,59.46,59.47,59.41,59.41,19224.0,53.6247,53.6337,53.5796,53.5796,19224.0
2016-06-13 15:10:00,59.41,59.45,59.37,59.42,16860.0,53.5796,53.6157,53.5436,53.5886,16860.0
2016-06-13 15:20:00,59.43,59.45,59.42,59.45,25487.0,53.5977,53.6157,53.5886,53.6157,25487.0
2016-06-13 15:30:00,59.45,59.46,59.41,59.43,28710.0,53.6157,53.6247,53.5796,53.5977,28710.0
2016-06-13 15:40:00,59.42,59.43,59.29,59.29,46019.0,53.5886,53.5977,53.4714,53.4714,46019.0
2016-06-13 15:50:00,59.29,59.29,59.2,59.22,132108.0,53.4714,53.4714,53.3902,53.4083,132108.0
2016-06-14 09:30:00,59.17,59.18,58.93,59.08,17996.0,53.3632,53.3722,53.1467,53.282,17996.0
2016-06-14 09:40:00,59.12,59.16,59.03,59.14,4041.0,53.3181,53.3542,53.2369,53.3361,4041.0
2016-06-14 09:50:00,59.13,59.22,59.09,59.19,5199.0,53.3271,53.4083,53.291,53.3812,5199.0
2016-06-14 10:00:00,59.22,59.34,59.18,59.24,6516.0,53.4083,53.5165,53.3722,53.4263,6516.0
2016-06-14 10:10:00,59.25,59.32,59.22,59.23,9700.0,53.4353,53.4985,53.4083,53.4173,9700.0
2016-06-14 10:20:00,59.21,59.21,59.15,59.21,4600.0,53.3993,53.3993,53.3451,53.3993,4600.0
2016-06-14 10:30:00,59.18,59.25,59.16,59.2,6100.0,53.3722,53.4353,53.3542,53.3902,6100.0
2016-06-14 10:40:00,59.21,59.24,59.19,59.22,4910.0,53.3993,53.4263,53.3812,53.4083,4910.0
2016-06-14 10:50:00,59.23,59.23,59.11,59.11,3749.0,53.4173,53.4173,53.3091,53.3091,3749.0
2016-06-14 11:00:00,59.12,59.25,59.08,59.25,5467.0,53.3181,53.4353,53.282,53.4353,5467.0
2016-06-14 11:10:00,59.23,59.24,59.17,59.23,4898.0,53.4173,53.4263,53.3632,53.4173,4898.0
2016-06-14 11:20:00,59.24,59.29,59.2,59.2,4083.0,53.4263,53.4714,53.3902,53.3902,4083.0
2016-06-14 11:30:00,59.21,59.31,59.18,59.31,7000.0,53.3993,53.4894,53.3722,53.4894,7000.0
2016-06-14 11:40:00,59.3,59.36,59.28,59.36,3831.0,53.4804,53.5345,53.4624,53.5345,3831.0
2016-06-14 11:50:00,59.36,59.37,59.29,59.29,5355.0,53.5345,53.5436,53.4714,53.4714,5355.0
2016-06-14 12:00:00,59.3,59.32,59.28,59.31,4723.0,53.4804,53.4985,53.4624,53.4894,4723.0
2016-06-14 12:10:00,59.3,59.36,59.3,59.35,5327.0,53.4804,53.5345,53.4804,53.5255,5327.0
2016-06-14 12:20:00,59.36,59.49,59.36,59.47,8222.0,53.5345,53.6518,53.5345,53.6337,8222.0
2016-06-14 12:30:00,59.46,59.46,59.37,59.38,3689.0,53.6247,53.6247,53.5436,53.5526,3689.0
2016-06-14 12:40:00,59.37,59.39,59.33,59.34,5315.0,53.5436,53.5616,53.5075,53.5165,5315.0
2016-06-14 12:50:00,59.34,59.39,59.34,59.37,4500.0,53.5165,53.5616,53.5165,53.5436,4500.0
2016-06-14 13:00:00,59.38,59.39,59.37,59.37,6331.0,53.5526,53.5616,53.5436,53.5436,6331.0
2016-06-14 13:10:00,59.37,59.37,59.32,59.33,8999.0,53.5436,53.5436,53.4985,53.5075,8999.0
2016-06-14 13:20:00,59.34,59.37,59.33,59.33,4000.0,53.5165,53.5436,53.5075,53.5075,4000.0
2016-06-14 13:30:00,59.33,59.42,59.33,59.37,3928.0,53.5075,53.5886,53.5075,53.5436,3928.0
2016-06-14 13:40:00,59.37,59.37,59.31,59.32,5190.0,53.5436,53.5436,53.4894,53.4985,5190.0
2016-06-14 13:50:00,59.3,59.3,59.21,59.21,4844.0,53.4804,53.4804,53.3993,53.3993,4844.0
2016-06-14 14:00:00,59.21,59.31,59.21,59.31,5868.0,53.3993,53.4894,53.3993,53.4894,5868.0
2016-06-14 14:10:00,59.31,59.39,59.3,59.39,4599.0,53.4894,53.5616,53.4804,53.5616,4599.0
2016-06-14 14:20:00,59.41,59.41,59.33,59.4,6603.0,53.5796,53.5796,53.5075,53.5706,6603.0
2016-06-14 14:30:00,59.4,59.41,59.33,59.36,5206.0,53.5706,53.5796,53.5075,53.5345,5206.0
2016-06-14 14:40:00,59.36,59.45,59.35,59.45,15601.0,53.5345,53.6157,53.5255,53.6157,15601.0
2016-06-14 14:50:00,59.45,59.49,59.42,59.44,23191.0,53.6157,53.6518,53.5886,53.6067,23191.0
2016-06-14 15:00:00,59.45,59.61,59.44,59.58,11414.0,53.6157,53.76,53.6067,53.7329,11414.0
2016-06-14 15:10:00,59.58,59.66,59.58,59.61,6972.0,53.7329,53.8051,53.7329,53.76,6972.0
2016-06-14 15:20:00,59.62,59.68,59.58,59.65,8162.0,53.769,53.8231,53.7329,53.7961,8162.0
2016-06-14 15:30:00,59.67,59.68,59.63,59.65,8558.0,53.8141,53.8231,53.778,53.7961,8558.0
2016-06-14 15:40:00,59.65,59.68,59.51,59.53,22164.0,53.7961,53.8231,53.6698,53.6879,22164.0
2016-06-14 15:50:00,59.53,59.6,59.49,59.57,36895.0,53.6879,53.751,53.6518,53.7239,36895.0
2016-06-15 09:30:00,59.84,60.01,59.51,59.67,14339.0,53.9674,54.1207,53.6698,53.8141,14339.0
2016-06-15 09:40:00,59.69,59.78,59.63,59.69,4508.0,53.8322,53.9133,53.778,53.8322,4508.0
2016-06-15 09:50:00,59.69,59.75,59.62,59.62,5178.0,53.8322,53.8863,53.769,53.769,5178.0
2016-06-15 10:00:00,59.62,59.66,59.6,59.6,3549.0,53.769,53.8051,53.751,53.751,3549.0
2016-06-15 10:10:00,59.6,59.6,59.51,59.51,5037.0,53.751,53.751,53.6698,53.6698,5037.0
2016-06-15 10:20:00,59.51,59.56,59.43,59.43,13727.0,53.6698,53.7149,53.5977,53.5977,13727.0
2016-06-15 10:30:00,59.45,59.46,59.26,59.28,6705.0,53.6157,53.6247,53.4443,53.4624,6705.0
2016-06-15 10:40:00,59.27,59.35,59.24,59.35,5799.0,53.4534,53.5255,53.4263,53.5255,5799.0
2016-06-15 10:50:00,59.34,59.39,59.3,59.32,5591.0,53.5165,53.5616,53.4804,53.4985,5591.0
2016-06-15 11:00:00,59.34,59.37,59.34,59.34,5423.0,53.5165,53.5436,53.5165,53.5165,5423.0
2016-06-15 11:10:00,59.32,59.32,59.22,59.23,4107.0,53.4985,53.4985,53.4083,53.4173,4107.0
2016-06-15 11:20:00,59.23,59.25,59.22,59.23,5662.0,53.4173,53.4353,53.4083,53.4173,5662.0
2016-06-15 11:30:00,59.22,59.22,59.16,59.17,5382.0,53.4083,53.4083,53.3542,53.3632,5382.0
2016-06-15 11:40:00,59.19,59.19,59.14,59.16,6492.0,53.3812,53.3812,53.3361,53.3542,6492.0
2016-06-15 11:50:00,59.16,59.17,59.13,59.13,10651.0,53.3542,53.3632,53.3271,53.3271,10651.0
2016-06-15 12:00:00,59.15,59.19,59.14,59.18,5888.0,53.3451,53.3812,53.3361,53.3722,5888.0
2016-06-15 12:10:00,59.18,59.19,59.17,59.17,5547.0,53.3722,53.3812,53.3632,53.3632,5547.0
2016-06-15 12:20:00,59.17,59.19,59.15,59.15,4700.0,53.3632,53.3812,53.3451,53.3451,4700.0
2016-06-15 12:30:00,59.14,59.16,59.13,59.16,8222.0,53.3361,53.3542,53.3271,53.3542,8222.0
2016-06-15 12:40:00,59.16,59.16,59.13,59.15,3142.0,53.3542,53.3542,53.3271,53.3451,3142.0
2016-06-15 12:50:00,59.14,59.22,59.12,59.22,9935.0,53.3361,53.4083,53.3181,53.4083,9935.0
2016-06-15 13:00:00,59.21,59.25,59.21,59.23,5989.0,53.3993,53.4353,53.3993,53.4173,5989.0
2016-06-15 13:10:00,59.22,59.22,59.16,59.16,4008.0,53.4083,53.4083,53.3542,53.3542,4008.0
2016-06-15 13:20:00,59.16,59.19,59.15,59.19,3871.0,53.3542,53.3812,53.3451,53.3812,3871.0
2016-06-15 13:30:00,59.19,59.21,59.19,59.21,5261.0,53.3812,53.3993,53.3812,53.3993,5261.0
2016-06-15 13:40:00,59.21,59.26,59.2,59.26,6917.0,53.3993,53.4443,53.3902,53.4443,6917.0
2016-06-15 13:50:00,59.27,59.31,59.26,59.31,2873.0,53.4534,53.4894,53.4443,53.4894,2873.0
2016-06-15 14:00:00,59.32,59.4,59.23,59.23,5067.0,53.4985,53.5706,53.4173,53.4173,5067.0
2016-06-15 14:10:00,59.24,59.3,59.17,59.24,6805.0,53.4263,53.4804,53.3632,53.4263,6805.0
2016-06-15 14:20:00,59.26,59.3,59.23,59.25,7786.0,53.4443,53.4804,53.4173,53.4353,7786.0
2016-06-15 14:30:00,59.24,59.29,59.21,59.26,6084.0,53.4263,53.4714,53.3993,53.4443,6084.0
2016-06-15 14:40:00,59.25,59.34,59.25,59.3,6949.0,53.4353,53.5165,53.4353,53.4804,6949.0
2016-06-15 14:50:00,59.3,59.33,59.29,59.3,8200.0,53.4804,53.5075,53.4714,53.4804,8200.0
2016-06-15 15:00:00,59.3,59.37,59.28,59.36,8641.0,53.4804,53.5436,53.4624,53.5345,8641.0
2016-06-15 15:10:00,59.36,59.36,59.21,59.21,11038.0,53.5345,53.5345,53.3993,53.3993,11038.0
2016-06-15 15:20:00,59.21,59.23,59.2,59.21,10185.0,53.3993,53.4173,53.3902,53.3993,10185.0
2016-06-15 15:30:00,59.21,59.26,59.19,59.21,23684.0,53.3993,53.4443,53.3812,53.3993,23684.0
2016-06-15 15:40:00,59.21,59.22,59.06,59.07,26393.0,53.3993,53.4083,53.264,53.273,26393.0
2016-06-15 15:50:00,59.07,59.07,58.93,58.98,91936.0,53.273,53.273,53.1467,53.1918,91936.0
2016-06-16 09:30:00,58.78,58.89,58.64,58.82,13734.0,53.0115,53.1107,52.8852,53.0475,13734.0
2016-06-16 09:40:00,58.82,58.92,58.73,58.79,7720.0,53.0475,53.1377,52.9664,53.0205,7720.0
2016-06-16 09:50:00,58.75,58.75,58.67,58.68,6500.0,52.9844,52.9844,52.9123,52.9213,6500.0
2016-06-16 10:00:00,58.67,58.67,58.5,58.54,10741.0,52.9123,52.9123,52.7589,52.795,10741.0
2016-06-16 10:10:00,58.57,58.57,58.48,58.53,4505.0,52.8221,52.8221,52.7409,52.786,4505.0
2016-06-16 10:20:00,58.49,58.51,58.38,58.42,4564.0,52.7499,52.768,52.6507,52.6868,4564.0
2016-06-16 10:30:00,58.39,58.41,58.31,58.31,8151.0,52.6597,52.6778,52.5876,52.5876,8151.0
2016-06-16 10:40:00,58.31,58.32,58.25,58.25,6223.0,52.5876,52.5966,52.5335,52.5335,6223.0
2016-06-16 10:50:00,58.23,58.28,58.19,58.22,9100.0,52.5154,52.5605,52.4794,52.5064,9100.0
2016-06-16 11:00:00,58.18,58.29,58.18,58.28,9539.0,52.4703,52.5695,52.4703,52.5605,9539.0
2016-06-16 11:10:00,58.28,58.4,58.28,58.37,6946.0,52.5605,52.6687,52.5605,52.6417,6946.0
2016-06-16 11:20:00,58.37,58.42,58.35,58.42,7437.0,52.6417,52.6868,52.6237,52.6868,7437.0
2016-06-16 11:30:00,58.43,58.46,58.39,58.44,5000.0,52.6958,52.7229,52.6597,52.7048,5000.0
2016-06-16 11:40:00,58.45,58.45,58.4,58.42,3625.0,52.7138,52.7138,52.6687,52.6868,3625.0
2016-06-16 11:50:00,58.41,58.46,58.4,58.41,2968.0,52.6778,52.7229,52.6687,52.6778,2968.0
2016-06-16 12:00:00,58.4,58.51,58.37,58.51,5400.0,52.6687,52.768,52.6417,52.768,5400.0
2016-06-16 12:10:00,58.51,58.56,58.44,58.56,5400.0,52.768,52.813,52.7048,52.813,5400.0
2016-06-16 12:20:00,58.57,58.68,58.56,58.67,4300.0,52.8221,52.9213,52.813,52.9123,4300.0
2016-06-16 12:30:00,58.67,58.67,58.59,58.63,3324.0,52.9123,52.9123,52.8401,52.8762,3324.0
2016-06-16 12:40:00,58.63,58.68,58.6,58.64,7551.0,52.8762,52.9213,52.8491,52.8852,7551.0
2016-06-16 12:50:00,58.64,58.64,58.58,58.62,3550.0,52.8852,52.8852,52.8311,52.8672,3550.0
2016-06-16 13:00:00,58.63,58.66,58.58,58.61,8388.0,52.8762,52.9032,52.8311,52.8581,8388.0
2016-06-16 13:10:00,58.6,58.66,58.58,58.61,6062.0,52.8491,52.9032,52.8311,52.8581,6062.0
2016-06-16 13:20:00,58.6,58.61,58.55,58.58,5228.0,52.8491,52.8581,52.804,52.8311,5228.0
2016-06-16 13:30:00,58.59,58.62,58.57,58.6,3443.0,52.8401,52.8672,52.8221,52.8491,3443.0
2016-06-16 13:40:00,58.59,58.62,58.54,58.57,3537.0,52.8401,52.8672,52.795,52.8221,3537.0
2016-06-16 13:50:00,58.54,58.58,58.52,58.52,6633.0,52.795,52.8311,52.777,52.777,6633.0
2016-06-16 14:00:00,58.52,58.57,58.52,58.55,6287.0,52.777,52.8221,52.777,52.804,6287.0
2016-06-16 14:10:00,58.55,58.69,58.55,58.69,4778.0,52.804,52.9303,52.804,52.9303,4778.0
2016-06-16 14:20:00,58.7,58.72,58.66,58.66,5284.0,52.9393,52.9573,52.9032,52.9032,5284.0
2016-06-16 14:30:00,58.67,58.7,58.67,58.68,5344.0,52.9123,52.9393,52.9123,52.9213,5344.0
2016-06-16 14:40:00,58.69,58.73,58.69,58.73,2831.0,52.9303,52.9664,52.9303,52.9664,2831.0
2016-06-16 14:50:00,58.74,58.81,58.71,58.76,8115.0,52.9754,53.0385,52.9483,52.9934,8115.0
2016-06-16 15:00:00,58.77,58.79,58.7,58.72,8090.0,53.0024,53.0205,52.9393,52.9573,8090.0
2016-06-16 15:10:00,58.71,58.76,58.71,58.73,9799.0,52.9483,52.9934,52.9483,52.9664,9799.0
2016-06-16 15:20:00,58.73,58.8,58.71,58.78,12078.0,52.9664,53.0295,52.9483,53.0115,12078.0
2016-06-16 15:30:00,58.78,58.83,58.75,58.77,17147.0,53.0115,53.0565,52.9844,53.0024,17147.0
2016-06-16 15:40:00,58.77,58.82,58.75,58.78,17272.0,53.0024,53.0475,52.9844,53.0115,17272.0
2016-06-16 15:50:00,58.77,58.78,58.7,58.76,40964.0,53.0024,53.0115,52.9393,52.9934,40964.0
2016-06-17 09:30:00,58.74,58.99,58.53,58.55,179252.0,52.9754,53.2008,52.786,52.804,179252.0
2016-06-17 09:40:00,58.65,58.65,58.43,58.49,11714.0,52.8942,52.8942,52.6958,52.7499,11714.0
2016-06-17 09:50:00,58.51,58.51,58.35,58.38,28338.0,52.768,52.768,52.6237,52.6507,28338.0
2016-06-17 10:00:00,58.4,58.41,58.33,58.33,8814.0,52.6687,52.6778,52.6056,52.6056,8814.0
2016-06-17 10:10:00,58.35,58.41,58.31,58.34,15931.0,52.6237,52.6778,52.5876,52.6146,15931.0
2016-06-17 10:20:00,58.32,58.33,58.2,58.23,15808.0,52.5966,52.6056,52.4884,52.5154,15808.0
2016-06-17 10:30:00,58.23,58.23,58.16,58.23,24545.0,52.5154,52.5154,52.4523,52.5154,24545.0
2016-06-17 10:40:00,58.23,58.28,58.21,58.21,13155.0,52.5154,52.5605,52.4974,52.4974,13155.0
2016-06-17 10:50:00,58.21,58.25,58.12,58.17,13970.0,52.4974,52.5335,52.4162,52.4613,13970.0
2016-06-17 11:00:00,58.16,58.18,58.12,58.17,5200.0,52.4523,52.4703,52.4162,52.4613,5200.0
2016-06-17 11:10:00,58.17,58.27,58.14,58.24,14889.0,52.4613,52.5515,52.4343,52.5245,14889.0
2016-06-17 11:20:00,58.25,58.25,58.17,58.17,5958.0,52.5335,52.5335,52.4613,52.4613,5958.0
2016-06-17 11:30:00,58.16,58.18,58.08,58.13,6940.0,52.4523,52.4703,52.3802,52.4252,6940.0
2016-06-17 11:40:00,58.13,58.15,58.11,58.12,6252.0,52.4252,52.4433,52.4072,52.4162,6252.0
2016-06-17 11:50:00,58.13,58.15,58.09,58.13,6688.0,52.4252,52.4433,52.3892,52.4252,6688.0
2016-06-17 12:00:00,58.13,58.33,58.12,58.33,13200.0,52.4252,52.6056,52.4162,52.6056,13200.0
2016-06-17 12:10:00,58.34,58.36,58.23,58.24,6031.0,52.6146,52.6327,52.5154,52.5245,6031.0
2016-06-17 12:20:00,58.26,58.29,58.24,58.29,6459.0,52.5425,52.5695,52.5245,52.5695,6459.0
2016-06-17 12:30:00,58.29,58.29,58.22,58.22,3985.0,52.5695,52.5695,52.5064,52.5064,3985.0
2016-06-17 12:40:00,58.23,58.26,58.17,58.18,4374.0,52.5154,52.5425,52.4613,52.4703,4374.0
2016-06-17 12:50:00,58.19,58.2,58.14,58.17,3600.0,52.4794,52.4884,52.4343,52.4613,3600.0
2016-06-17 13:00:00,58.17,58.22,58.12,58.21,3958.0,52.4613,52.5064,52.4162,52.4974,3958.0
2016-06-17 13:10:00,58.23,58.29,58.21,58.29,9064.0,52.5154,52.5695,52.4974,52.5695,9064.0
2016-06-17 13:20:00,58.29,58.39,58.27,58.35,4670.0,52.5695,52.6597,52.5515,52.6237,4670.0
2016-06-17 13:30:00,58.33,58.33,58.3,58.32,1900.0,52.6056,52.6056,52.5786,52.5966,1900.0
2016-06-17 13:40:00,58.32,58.41,58.32,58.38,3470.0,52.5966,52.6778,52.5966,52.6507,3470.0
2016-06-17 13:50:00,58.39,58.42,58.36,58.36,5105.0,52.6597,52.6868,52.6327,52.6327,5105.0
2016-06-17 14:00:00,58.35,58.38,58.26,58.28,6694.0,52.6237,52.6507,52.5425,52.5605,6694.0
2016-06-17 14:10:00,58.3,58.31,58.28,58.29,3802.0,52.5786,52.5876,52.5605,52.5695,3802.0
2016-06-17 14:20:00,58.28,58.34,58.27,58.32,7863.0,52.5605,52.6146,52.5515,52.5966,7863.0
2016-06-17 14:30:00,58.32,58.38,58.29,58.38,7662.0,52.5966,52.6507,52.5695,52.6507,7662.0
2016-06-17 14:40:00,58.38,58.43,58.36,58.42,7891.0,52.6507,52.6958,52.6327,52.6868,7891.0
2016-06-17 14:50:00,58.42,58.46,58.41,58.44,7888.0,52.6868,52.7229,52.6778,52.7048,7888.0
2016-06-17 15:00:00,58.43,58.44,58.4,58.41,5111.0,52.6958,52.7048,52.6687,52.6778,5111.0
2016-06-17 15:10:00,58.41,58.44,58.37,58.37,7433.0,52.6778,52.7048,52.6417,52.6417,7433.0
2016-06-17 15:20:00,58.39,58.41,58.32,58.33,9885.0,52.6597,52.6778,52.5966,52.6056,9885.0
2016-06-17 15:30:00,58.32,58.33,58.23,58.23,20618.0,52.5966,52.6056,52.5154,52.5154,20618.0
2016-06-17 15:40:00,58.24,58.35,58.17,58.34,35290.0,52.5245,52.6237,52.4613,52.6146,35290.0
2016-06-17 15:50:00,58.34,58.39,58.32,58.35,97762.0,52.6146,52.6597,52.5966,52.6237,97762.0
2016-06-20 09:30:00,59.04,59.78,59.04,59.49,18838.0,53.2459,53.9133,53.2459,53.6518,18838.0
2016-06-20 09:40:00,59.55,59.83,59.55,59.56,23079.0,53.7059,53.9584,53.7059,53.7149,23079.0
2016-06-20 09:50:00,59.63,59.64,59.54,59.64,13275.0,53.778,53.7871,53.6969,53.7871,13275.0
2016-06-20 10:00:00,59.67,59.84,59.67,59.8,11980.0,53.8141,53.9674,53.8141,53.9314,11980.0
2016-06-20 10:10:00,59.82,59.83,59.65,59.72,10606.0,53.9494,53.9584,53.7961,53.8592,10606.0
2016-06-20 10:20:00,59.74,59.75,59.66,59.69,7962.0,53.8772,53.8863,53.8051,53.8322,7962.0
2016-06-20 10:30:00,59.69,59.78,59.63,59.64,6936.0,53.8322,53.9133,53.778,53.7871,6936.0
2016-06-20 10:40:00,59.66,59.73,59.65,59.65,9804.0,53.8051,53.8682,53.7961,53.7961,9804.0
2016-06-20 10:50:00,59.67,59.67,59.61,59.66,6219.0,53.8141,53.8141,53.76,53.8051,6219.0
2016-06-20 11:00:00,59.67,59.74,59.63,59.7,9740.0,53.8141,53.8772,53.778,53.8412,9740.0
2016-06-20 11:10:00,59.7,59.73,59.67,59.69,3611.0,53.8412,53.8682,53.8141,53.8322,3611.0
2016-06-20 11:20:00,59.68,59.72,59.67,59.72,8076.0,53.8231,53.8592,53.8141,53.8592,8076.0
2016-06-20 11:30:00,59.73,59.8,59.73,59.79,4550.0,53.8682,53.9314,53.8682,53.9223,4550.0
2016-06-20 11:40:00,59.8,59.8,59.74,59.75,4495.0,53.9314,53.9314,53.8772,53.8863,4495.0
2016-06-20 11:50:00,59.73,59.82,59.73,59.82,5815.0,53.8682,53.9494,53.8682,53.9494,5815.0
2016-06-20 12:00:00,59.8,59.88,59.79,59.86,9993.0,53.9314,54.0035,53.9223,53.9855,9993.0
2016-06-20 12:10:00,59.87,59.87,59.79,59.8,1700.0,53.9945,53.9945,53.9223,53.9314,1700.0
2016-06-20 12:20:00,59.8,59.82,59.75,59.76,4026.0,53.9314,53.9494,53.8863,53.8953,4026.0
2016-06-20 12:30:00,59.77,59.78,59.75,59.78,4005.0,53.9043,53.9133,53.8863,53.9133,4005.0
2016-06-20 12:40:00,59.78,59.82,59.76,59.82,7217.0,53.9133,53.9494,53.8953,53.9494,7217.0
2016-06-20 12:50:00,59.82,59.9,59.82,59.85,3486.0,53.9494,54.0215,53.9494,53.9764,3486.0
2016-06-20 13:00:00,59.84,59.86,59.81,59.83,2551.0,53.9674,53.9855,53.9404,53.9584,2551.0
2016-06-20 13:10:00,59.83,59.85,59.75,59.75,5100.0,53.9584,53.9764,53.8863,53.8863,5100.0
2016-06-20 13:20:00,59.75,59.8,59.75,59.77,5721.0,53.8863,53.9314,53.8863,53.9043,5721.0
2016-06-20 13:30:00,59.75,59.84,59.75,59.83,5225.0,53.8863,53.9674,53.8863,53.9584,5225.0
2016-06-20 13:40:00,59.84,59.88,59.84,59.86,5803.0,53.9674,54.0035,53.9674,53.9855,5803.0
2016-06-20 13:50:00,59.87,59.87,59.84,59.84,4182.0,53.9945,53.9945,53.9674,53.9674,4182.0
2016-06-20 14:00:00,59.84,59.84,59.76,59.78,4619.0,53.9674,53.9674,53.8953,53.9133,4619.0
2016-06-20 14:10:00,59.78,59.78,59.73,59.74,6925.0,53.9133,53.9133,53.8682,53.8772,6925.0
2016-06-20 14:20:00,59.75,59.81,59.74,59.75,4494.0,53.8863,53.9404,53.8772,53.8863,4494.0
2016-06-20 14:30:00,59.75,59.77,59.72,59.75,6323.0,53.8863,53.9043,53.8592,53.8863,6323.0
2016-06-20 14:40:00,59.75,59.86,59.74,59.86,6996.0,53.8863,53.9855,53.8772,53.9855,6996.0
2016-06-20 14:50:00,59.86,59.88,59.84,59.86,5163.0,53.9855,54.0035,53.9674,53.9855,5163.0
2016-06-20 15:00:00,59.87,59.89,59.8,59.85,15797.0,53.9945,54.0125,53.9314,53.9764,15797.0
2016-06-20 15:10:00,59.85,59.86,59.77,59.81,9263.0,53.9764,53.9855,53.9043,53.9404,9263.0
2016-06-20 15:20:00,59.82,59.88,59.81,59.86,13325.0,53.9494,54.0035,53.9404,53.9855,13325.0
2016-06-20 15:30:00,59.86,59.91,59.86,59.89,23966.0,53.9855,54.0306,53.9855,54.0125,23966.0
2016-06-20 15:40:00,59.89,59.92,59.81,59.86,48601.0,54.0125,54.0396,53.9404,53.9855,48601.0
2016-06-20 15:50:00,59.84,59.89,59.82,59.86,94335.0,53.9674,54.0125,53.9494,53.9855,94335.0
2016-06-21 09:30:00,60.52,60.9,60.32,60.84,128063.0,54.5807,54.9234,54.4003,54.8693,128063.0
2016-06-21 09:40:00,60.79,60.9,60.67,60.79,28976.0,54.8242,54.9234,54.716,54.8242,28976.0
2016-06-21 09:50:00,60.82,60.97,60.8,60.92,13805.0,54.8513,54.9865,54.8332,54.9414,13805.0
2016-06-21 10:00:00,60.93,60.99,60.84,60.98,16525.0,54.9505,55.0046,54.8693,54.9956,16525.0
2016-06-21 10:10:00,60.99,61.38,60.99,61.16,57571.0,55.0046,55.3563,55.0046,55.1579,57571.0
2016-06-21 10:20:00,61.12,61.25,61.06,61.22,15689.0,55.1218,55.2391,55.0677,55.212,15689.0
2016-06-21 10:30:00,61.19,61.25,61.11,61.24,16638.0,55.1849,55.2391,55.1128,55.23,16638.0
2016-06-21 10:40:00,61.22,61.3,61.21,61.28,12416.0,55.212,55.2841,55.203,55.2661,12416.0
2016-06-21 10:50:00,61.28,61.39,61.25,61.31,17269.0,55.2661,55.3653,55.2391,55.2932,17269.0
2016-06-21 11:00:00,61.31,61.51,61.29,61.47,82758.0,55.2932,55.4735,55.2751,55.4375,82758.0
2016-06-21 11:10:00,61.46,61.63,61.44,61.62,42512.0,55.4284,55.5818,55.4104,55.5727,42512.0
2016-06-21 11:20:00,61.63,61.68,61.5,61.66,54449.0,55.5818,55.6269,55.4645,55.6088,54449.0
2016-06-21 11:30:00,61.66,61.67,61.5,61.64,25066.0,55.6088,55.6178,55.4645,55.5908,25066.0
2016-06-21 11:40:00,61.62,61.71,61.56,61.57,14901.0,55.5727,55.6539,55.5186,55.5277,14901.0
2016-06-21 11:50:00,61.59,61.63,61.57,61.59,17831.0,55.5457,55.5818,55.5277,55.5457,17831.0
2016-06-21 12:00:00,61.58,61.61,61.53,61.59,22677.0,55.5367,55.5637,55.4916,55.5457,22677.0
2016-06-21 12:10:00,61.59,61.69,61.58,61.69,12621.0,55.5457,55.6359,55.5367,55.6359,12621.0
2016-06-21 12:20:00,61.7,61.75,61.69,61.73,9906.0,55.6449,55.69,55.6359,55.6719,9906.0
2016-06-21 12:30:00,61.74,61.78,61.63,61.77,28171.0,55.681,55.717,55.5818,55.708,28171.0
2016-06-21 12:40:00,61.77,61.8,61.75,61.79,14661.0,55.708,55.7351,55.69,55.7261,14661.0
2016-06-21 12:50:00,61.78,61.82,61.76,61.8,20224.0,55.717,55.7531,55.699,55.7351,20224.0
2016-06-21 13:00:00,61.8,61.81,61.7,61.77,23731.0,55.7351,55.7441,55.6449,55.708,23731.0
2016-06-21 13:10:00,61.76,61.87,61.75,61.86,15607.0,55.699,55.7982,55.69,55.7892,15607.0
2016-06-21 13:20:00,61.85,61.85,61.71,61.76,12800.0,55.7802,55.7802,55.6539,55.699,12800.0
2016-06-21 13:30:00,61.77,61.77,61.66,61.69,20892.0,55.708,55.708,55.6088,55.6359,20892.0
2016-06-21 13:40:00,61.68,61.7,61.66,61.68,8848.0,55.6269,55.6449,55.6088,55.6269,8848.0
2016-06-21 13:50:00,61.67,61.85,61.67,61.81,10676.0,55.6178,55.7802,55.6178,55.7441,10676.0
2016-06-21 14:00:00,61.81,61.85,61.72,61.82,22114.0,55.7441,55.7802,55.6629,55.7531,22114.0
2016-06-21 14:10:00,61.83,61.86,61.78,61.79,15844.0,55.7621,55.7892,55.717,55.7261,15844.0
2016-06-21 14:20:00,61.79,61.86,61.77,61.79,24157.0,55.7261,55.7892,55.708,55.7261,24157.0
2016-06-21 14:30:00,61.78,61.9,61.77,61.89,23968.0,55.717,55.8253,55.708,55.8162,23968.0
2016-06-21 14:40:00,61.89,61.96,61.88,61.94,22031.0,55.8162,55.8794,55.8072,55.8613,22031.0
2016-06-21 14:50:00,61.93,61.96,61.93,61.95,16196.0,55.8523,55.8794,55.8523,55.8704,16196.0
2016-06-21 15:00:00,61.96,61.96,61.83,61.87,60623.0,55.8794,55.8794,55.7621,55.7982,60623.0
2016-06-21 15:10:00,61.86,61.86,61.8,61.85,37616.0,55.7892,55.7892,55.7351,55.7802,37616.0
2016-06-21 15:20:00,61.85,61.96,61.84,61.96,33635.0,55.7802,55.8794,55.7712,55.8794,33635.0
2016-06-21 15:30:00,61.95,61.96,61.85,61.86,57717.0,55.8704,55.8794,55.7802,55.7892,57717.0
2016-06-21 15:40:00,61.86,61.87,61.78,61.79,52748.0,55.7892,55.7982,55.717,55.7261,52748.0
2016-06-21 15:50:00,61.79,61.82,61.74,61.79,158231.0,55.7261,55.7531,55.681,55.7261,158231.0
2016-06-22 09:30:00,61.75,62.36,61.63,62.16,50519.0,55.69,56.2401,55.5818,56.0598,50519.0
2016-06-22 09:40:00,62.21,62.4,62.12,62.36,14596.0,56.1048,56.2762,56.0237,56.2401,14596.0
2016-06-22 09:50:00,62.4,62.4,62.19,62.22,15856.0,56.2762,56.2762,56.0868,56.1139,15856.0
2016-06-22 10:00:00,62.22,62.3,62.19,62.21,8154.0,56.1139,56.186,56.0868,56.1048,8154.0
2016-06-22 10:10:00,62.24,62.26,62.21,62.24,11027.0,56.1319,56.1499,56.1048,56.1319,11027.0
2016-06-22 10:20:00,62.24,62.41,62.24,62.36,17462.0,56.1319,56.2852,56.1319,56.2401,17462.0
2016-06-22 10:30:00,62.36,62.61,62.32,62.53,18099.0,56.2401,56.4656,56.204,56.3934,18099.0
2016-06-22 10:40:00,62.52,62.64,62.52,62.64,9464.0,56.3844,56.4926,56.3844,56.4926,9464.0
2016-06-22 10:50:00,62.64,62.68,62.49,62.49,19909.0,56.4926,56.5287,56.3574,56.3574,19909.0
2016-06-22 11:00:00,62.51,62.61,62.51,62.57,11143.0,56.3754,56.4656,56.3754,56.4295,11143.0
2016-06-22 11:10:00,62.58,62.68,62.54,62.68,16980.0,56.4385,56.5287,56.4025,56.5287,16980.0
2016-06-22 11:20:00,62.67,62.72,62.61,62.69,15795.0,56.5197,56.5648,56.4656,56.5377,15795.0
2016-06-22 11:30:00,62.68,62.74,62.62,62.74,30185.0,56.5287,56.5828,56.4746,56.5828,30185.0
2016-06-22 11:40:00,62.72,62.74,62.68,62.73,16929.0,56.5648,56.5828,56.5287,56.5738,16929.0
2016-06-22 11:50:00,62.73,62.74,62.6,62.6,13994.0,56.5738,56.5828,56.4566,56.4566,13994.0
2016-06-22 12:00:00,62.6,62.64,62.58,62.63,100667.0,56.4566,56.4926,56.4385,56.4836,100667.0
2016-06-22 12:10:00,62.63,62.7,62.63,62.67,13118.0,56.4836,56.5468,56.4836,56.5197,13118.0
2016-06-22 12:20:00,62.65,62.67,62.43,62.43,35004.0,56.5017,56.5197,56.3033,56.3033,35004.0
2016-06-22 12:30:00,62.42,62.42,62.37,62.38,5696.0,56.2942,56.2942,56.2491,56.2582,5696.0
2016-06-22 12:40:00,62.38,62.38,62.33,62.37,8273.0,56.2582,56.2582,56.2131,56.2491,8273.0
2016-06-22 12:50:00,62.39,62.45,62.39,62.44,7285.0,56.2672,56.3213,56.2672,56.3123,7285.0
2016-06-22 13:00:00,62.42,62.43,62.26,62.26,7223.0,56.2942,56.3033,56.1499,56.1499,7223.0
2016-06-22 13:10:00,62.25,62.26,62.22,62.23,13139.0,56.1409,56.1499,56.1139,56.1229,13139.0
2016-06-22 13:20:00,62.23,62.25,62.21,62.25,10626.0,56.1229,56.1409,56.1048,56.1409,10626.0
2016-06-22 13:30:00,62.24,62.34,62.23,62.34,18644.0,56.1319,56.2221,56.1229,56.2221,18644.0
2016-06-22 13:40:00,62.34,62.41,62.33,62.4,6138.0,56.2221,56.2852,56.2131,56.2762,6138.0
2016-06-22 13:50:00,62.41,62.47,62.41,62.45,5302.0,56.2852,56.3393,56.2852,56.3213,5302.0
2016-06-22 14:00:00,62.46,62.47,62.41,62.43,10781.0,56.3303,56.3393,56.2852,56.3033,10781.0
2016-06-22 14:10:00,62.42,62.46,62.41,62.43,10562.0,56.2942,56.3303,56.2852,56.3033,10562.0
2016-06-22 14:20:00,62.42,62.43,62.38,62.4,8738.0,56.2942,56.3033,56.2582,56.2762,8738.0
2016-06-22 14:30:00,62.39,62.46,62.37,62.37,15026.0,56.2672,56.3303,56.2491,56.2491,15026.0
2016-06-22 14:40:00,62.36,62.37,62.26,62.33,10114.0,56.2401,56.2491,56.1499,56.2131,10114.0
2016-06-22 14:50:00,62.33,62.44,62.33,62.43,13811.0,56.2131,56.3123,56.2131,56.3033,13811.0
2016-06-22 15:00:00,62.42,62.45,62.33,62.34,12587.0,56.2942,56.3213,56.2131,56.2221,12587.0
2016-06-22 15:10:00,62.35,62.38,62.29,62.29,14402.0,56.2311,56.2582,56.177,56.177,14402.0
2016-06-22 15:20:00,62.29,62.33,62.26,62.31,69099.0,56.177,56.2131,56.1499,56.195,69099.0
2016-06-22 15:30:00,62.31,62.43,62.3,62.43,47224.0,56.195,56.3033,56.186,56.3033,47224.0
2016-06-22 15:40:00,62.43,62.46,62.39,62.41,56829.0,56.3033,56.3303,56.2672,56.2852,56829.0
2016-06-22 15:50:00,62.4,62.41,62.29,62.31,91749.0,56.2762,56.2852,56.177,56.195,91749.0
2016-06-23 09:30:00,62.75,63.18,62.73,62.89,24230.0,56.5918,56.9796,56.5738,56.7181,24230.0
2016-06-23 09:40:00,62.94,63.02,62.87,62.99,16505.0,56.7632,56.8354,56.7001,56.8083,16505.0
2016-06-23 09:50:00,62.98,62.99,62.79,62.9,12946.0,56.7993,56.8083,56.6279,56.7271,12946.0
2016-06-23 10:00:00,62.95,62.95,62.79,62.8,6217.0,56.7722,56.7722,56.6279,56.6369,6217.0
2016-06-23 10:10:00,62.85,62.86,62.75,62.8,8779.0,56.682,56.6911,56.5918,56.6369,8779.0
2016-06-23 10:20:00,62.81,62.88,62.81,62.83,10258.0,56.646,56.7091,56.646,56.664,10258.0
2016-06-23 10:30:00,62.82,62.87,62.82,62.87,8814.0,56.655,56.7001,56.655,56.7001,8814.0
2016-06-23 10:40:00,62.87,62.9,62.86,62.9,5633.0,56.7001,56.7271,56.6911,56.7271,5633.0
2016-06-23 10:50:00,62.91,63.0,62.91,62.99,9196.0,56.7361,56.8173,56.7361,56.8083,9196.0
2016-06-23 11:00:00,63.0,63.07,62.99,63.05,8203.0,56.8173,56.8804,56.8083,56.8624,8203.0
2016-06-23 11:10:00,63.04,63.12,63.04,63.1,5082.0,56.8534,56.9255,56.8534,56.9075,5082.0
2016-06-23 11:20:00,63.11,63.16,63.09,63.16,6294.0,56.9165,56.9616,56.8985,56.9616,6294.0
2016-06-23 11:30:00,63.16,63.22,63.15,63.16,13750.0,56.9616,57.0157,56.9526,56.9616,13750.0
2016-06-23 11:40:00,63.18,63.19,63.11,63.19,5143.0,56.9796,56.9887,56.9165,56.9887,5143.0
2016-06-23 11:50:00,63.22,63.24,63.2,63.23,13760.0,57.0157,57.0338,56.9977,57.0247,13760.0
2016-06-23 12:00:00,63.23,63.31,63.21,63.26,22894.0,57.0247,57.0969,57.0067,57.0518,22894.0
2016-06-23 12:10:00,63.27,63.35,63.26,63.27,6998.0,57.0608,57.133,57.0518,57.0608,6998.0
2016-06-23 12:20:00,63.29,63.29,63.26,63.27,3100.0,57.0789,57.0789,57.0518,57.0608,3100.0
2016-06-23 12:30:00,63.26,63.26,63.13,63.13,11426.0,57.0518,57.0518,56.9346,56.9346,11426.0
2016-06-23 12:40:00,63.13,63.16,63.08,63.11,14886.0,56.9346,56.9616,56.8895,56.9165,14886.0
2016-06-23 12:50:00,63.12,63.29,63.12,63.29,19869.0,56.9255,57.0789,56.9255,57.0789,19869.0
2016-06-23 13:00:00,63.29,63.39,63.28,63.39,19230.0,57.0789,57.169,57.0698,57.169,19230.0
2016-06-23 13:10:00,63.39,63.51,63.38,63.49,21901.0,57.169,57.2773,57.16,57.2592,21901.0
2016-06-23 13:20:00,63.48,63.57,63.48,63.54,25564.0,57.2502,57.3314,57.2502,57.3043,25564.0
2016-06-23 13:30:00,63.54,63.54,63.48,63.51,9521.0,57.3043,57.3043,57.2502,57.2773,9521.0
2016-06-23 13:40:00,63.51,63.56,63.5,63.55,11710.0,57.2773,57.3224,57.2682,57.3133,11710.0
2016-06-23 13:50:00,63.55,63.57,63.51,63.56,14293.0,57.3133,57.3314,57.2773,57.3224,14293.0
2016-06-23 14:00:00,63.56,63.66,63.52,63.63,26754.0,57.3224,57.4125,57.2863,57.3855,26754.0
2016-06-23 14:10:00,63.65,63.68,63.55,63.55,9801.0,57.4035,57.4306,57.3133,57.3133,9801.0
2016-06-23 14:20:00,63.53,63.64,63.49,63.64,12075.0,57.2953,57.3945,57.2592,57.3945,12075.0
2016-06-23 14:30:00,63.64,63.67,63.63,63.67,13810.0,57.3945,57.4216,57.3855,57.4216,13810.0
2016-06-23 14:40:00,63.67,63.76,63.65,63.75,16432.0,57.4216,57.5027,57.4035,57.4937,16432.0
2016-06-23 14:50:00,63.75,63.81,63.74,63.75,15759.0,57.4937,57.5478,57.4847,57.4937,15759.0
2016-06-23 15:00:00,63.74,63.78,63.73,63.78,18847.0,57.4847,57.5208,57.4757,57.5208,18847.0
2016-06-23 15:10:00,63.77,63.87,63.77,63.87,26934.0,57.5117,57.6019,57.5117,57.6019,26934.0
2016-06-23 15:20:00,63.86,63.88,63.8,63.87,25464.0,57.5929,57.611,57.5388,57.6019,25464.0
2016-06-23 15:30:00,63.87,63.93,63.84,63.92,32376.0,57.6019,57.656,57.5749,57.647,32376.0
2016-06-23 15:40:00,63.92,63.99,63.91,63.98,48847.0,57.647,57.7102,57.638,57.7011,48847.0
2016-06-23 15:50:00,63.99,64.12,63.99,64.09,99399.0,57.7102,57.8274,57.7102,57.8003,99399.0
2016-06-24 09:30:00,62.59,62.59,61.93,62.09,29134.0,56.4476,56.4476,55.8523,55.9966,29134.0
2016-06-24 09:40:00,62.02,62.24,61.9,62.07,42303.0,55.9335,56.1319,55.8253,55.9786,42303.0
2016-06-24 09:50:00,62.05,62.07,61.51,61.62,44331.0,55.9605,55.9786,55.4735,55.5727,44331.0
2016-06-24 10:00:00,61.67,61.87,61.62,61.85,33902.0,55.6178,55.7982,55.5727,55.7802,33902.0
2016-06-24 10:10:00,61.84,61.91,61.49,61.55,40010.0,55.7712,55.8343,55.4555,55.5096,40010.0
2016-06-24 10:20:00,61.54,61.55,61.39,61.43,20356.0,55.5006,55.5096,55.3653,55.4014,20356.0
2016-06-24 10:30:00,61.41,61.44,61.2,61.27,35185.0,55.3834,55.4104,55.194,55.2571,35185.0
2016-06-24 10:40:00,61.28,61.35,61.22,61.26,19679.0,55.2661,55.3292,55.212,55.2481,19679.0
2016-06-24 10:50:00,61.29,61.39,61.26,61.26,26898.0,55.2751,55.3653,55.2481,55.2481,26898.0
2016-06-24 11:00:00,61.3,61.3,61.15,61.27,28448.0,55.2841,55.2841,55.1489,55.2571,28448.0
2016-06-24 11:10:00,61.28,61.28,61.19,61.2,8978.0,55.2661,55.2661,55.1849,55.194,8978.0
2016-06-24 11:20:00,61.21,61.23,61.06,61.14,16971.0,55.203,55.221,55.0677,55.1399,16971.0
2016-06-24 11:30:00,61.15,61.16,61.03,61.04,9368.0,55.1489,55.1579,55.0406,55.0497,9368.0
2016-06-24 11:40:00,61.02,61.18,61.0,61.13,9021.0,55.0316,55.1759,55.0136,55.1308,9021.0
2016-06-24 11:50:00,61.08,61.11,61.04,61.08,12389.0,55.0857,55.1128,55.0497,55.0857,12389.0
2016-06-24 12:00:00,61.07,61.09,60.93,60.96,9496.0,55.0767,55.0948,54.9505,54.9775,9496.0
2016-06-24 12:10:00,60.93,60.95,60.8,60.85,12879.0,54.9505,54.9685,54.8332,54.8783,12879.0
2016-06-24 12:20:00,60.86,60.96,60.86,60.92,10913.0,54.8873,54.9775,54.8873,54.9414,10913.0
2016-06-24 12:30:00,60.91,60.93,60.76,60.8,18103.0,54.9324,54.9505,54.7971,54.8332,18103.0
2016-06-24 12:40:00,60.79,60.79,60.67,60.67,21571.0,54.8242,54.8242,54.716,54.716,21571.0
2016-06-24 12:50:00,60.68,60.68,60.59,60.6,18626.0,54.725,54.725,54.6438,54.6528,18626.0
2016-06-24 13:00:00,60.58,60.64,60.56,60.6,14966.0,54.6348,54.6889,54.6168,54.6528,14966.0
2016-06-24 13:10:00,60.59,60.6,60.53,60.58,13250.0,54.6438,54.6528,54.5897,54.6348,13250.0
2016-06-24 13:20:00,60.6,60.61,60.52,60.54,9277.0,54.6528,54.6619,54.5807,54.5987,9277.0
2016-06-24 13:30:00,60.54,60.64,60.5,60.62,34504.0,54.5987,54.6889,54.5627,54.6709,34504.0
2016-06-24 13:40:00,60.62,60.66,60.57,60.63,24368.0,54.6709,54.707,54.6258,54.6799,24368.0
2016-06-24 13:50:00,60.64,60.77,60.59,60.71,19579.0,54.6889,54.8062,54.6438,54.7521,19579.0
2016-06-24 14:00:00,60.72,60.72,60.61,60.62,24197.0,54.7611,54.7611,54.6619,54.6709,24197.0
2016-06-24 14:10:00,60.62,60.79,60.62,60.72,23626.0,54.6709,54.8242,54.6709,54.7611,23626.0
2016-06-24 14:20:00,60.7,60.72,60.6,60.65,25476.0,54.743,54.7611,54.6528,54.6979,25476.0
2016-06-24 14:30:00,60.65,60.67,60.54,60.67,34346.0,54.6979,54.716,54.5987,54.716,34346.0
2016-06-24 14:40:00,60.66,60.7,60.61,60.66,22792.0,54.707,54.743,54.6619,54.707,22792.0
2016-06-24 14:50:00,60.69,60.96,60.69,60.83,35445.0,54.734,54.9775,54.734,54.8603,35445.0
2016-06-24 15:00:00,60.83,60.86,60.74,60.75,35574.0,54.8603,54.8873,54.7791,54.7881,35574.0
2016-06-24 15:10:00,60.75,60.75,60.63,60.64,44238.0,54.7881,54.7881,54.6799,54.6889,44238.0
2016-06-24 15:20:00,60.64,60.73,60.59,60.72,40099.0,54.6889,54.7701,54.6438,54.7611,40099.0
2016-06-24 15:30:00,60.72,60.78,60.66,60.7,67884.0,54.7611,54.8152,54.707,54.743,67884.0
2016-06-24 15:40:00,60.69,60.77,60.67,60.69,96726.0,54.734,54.8062,54.716,54.734,96726.0
2016-06-24 15:50:00,60.69,60.8,60.49,60.51,173157.0,54.734,54.8332,54.5536,54.5717,173157.0
2016-06-27 09:30:00,60.3,60.46,59.72,59.74,80329.0,54.3823,54.5266,53.8592,53.8772,80329.0
2016-06-27 09:40:00,59.73,59.87,59.66,59.82,22864.0,53.8682,53.9945,53.8051,53.9494,22864.0
2016-06-27 09:50:00,59.79,59.85,59.69,59.69,28571.0,53.9223,53.9764,53.8322,53.8322,28571.0
2016-06-27 10:00:00,59.71,59.71,59.54,59.58,21778.0,53.8502,53.8502,53.6969,53.7329,21778.0
2016-06-27 10:10:00,59.57,59.65,59.46,59.47,28260.0,53.7239,53.7961,53.6247,53.6337,28260.0
2016-06-27 10:20:00,59.5,59.51,59.14,59.15,12783.0,53.6608,53.6698,53.3361,53.3451,12783.0
2016-06-27 10:30:00,59.1,59.13,58.96,58.97,22091.0,53.3001,53.3271,53.1738,53.1828,22091.0
2016-06-27 10:40:00,58.99,59.06,58.61,58.64,26299.0,53.2008,53.264,52.8581,52.8852,26299.0
2016-06-27 10:50:00,58.63,58.63,58.28,58.32,27668.0,52.8762,52.8762,52.5605,52.5966,27668.0
2016-06-27 11:00:00,58.3,58.51,58.3,58.44,18400.0,52.5786,52.768,52.5786,52.7048,18400.0
2016-06-27 11:10:00,58.42,58.48,58.36,58.36,22373.0,52.6868,52.7409,52.6327,52.6327,22373.0
2016-06-27 11:20:00,58.38,58.44,58.28,58.44,12779.0,52.6507,52.7048,52.5605,52.7048,12779.0
2016-06-27 11:30:00,58.46,58.53,58.43,58.5,10059.0,52.7229,52.786,52.6958,52.7589,10059.0
2016-06-27 11:40:00,58.49,58.59,58.44,58.58,18332.0,52.7499,52.8401,52.7048,52.8311,18332.0
2016-06-27 11:50:00,58.57,58.73,58.57,58.71,16518.0,52.8221,52.9664,52.8221,52.9483,16518.0
2016-06-27 12:00:00,58.72,58.74,58.67,58.71,31298.0,52.9573,52.9754,52.9123,52.9483,31298.0
2016-06-27 12:10:00,58.7,58.73,58.68,58.69,29573.0,52.9393,52.9664,52.9213,52.9303,29573.0
2016-06-27 12:20:00,58.69,58.83,58.69,58.83,13836.0,52.9303,53.0565,52.9303,53.0565,13836.0
2016-06-27 12:30:00,58.85,58.9,58.84,58.86,15552.0,53.0746,53.1197,53.0656,53.0836,15552.0
2016-06-27 12:40:00,58.86,58.87,58.81,58.84,13915.0,53.0836,53.0926,53.0385,53.0656,13915.0
2016-06-27 12:50:00,58.85,58.93,58.76,58.9,21917.0,53.0746,53.1467,52.9934,53.1197,21917.0
2016-06-27 13:00:00,58.88,58.98,58.88,58.96,12695.0,53.1016,53.1918,53.1016,53.1738,12695.0
2016-06-27 13:10:00,58.96,59.09,58.96,59.08,12050.0,53.1738,53.291,53.1738,53.282,12050.0
2016-06-27 13:20:00,59.09,59.14,59.07,59.13,11523.0,53.291,53.3361,53.273,53.3271,11523.0
2016-06-27 13:30:00,59.12,59.14,59.03,59.06,21217.0,53.3181,53.3361,53.2369,53.264,21217.0
2016-06-27 13:40:00,59.05,59.06,58.89,58.91,25687.0,53.255,53.264,53.1107,53.1287,25687.0
2016-06-27 13:50:00,58.91,59.0,58.9,58.99,10499.0,53.1287,53.2099,53.1197,53.2008,10499.0
2016-06-27 14:00:00,58.99,59.0,58.93,58.97,16140.0,53.2008,53.2099,53.1467,53.1828,16140.0
2016-06-27 14:10:00,58.96,59.06,58.94,59.04,22109.0,53.1738,53.264,53.1558,53.2459,22109.0
2016-06-27 14:20:00,59.04,59.28,59.04,59.27,19106.0,53.2459,53.4624,53.2459,53.4534,19106.0
2016-06-27 14:30:00,59.27,59.28,59.19,59.22,18031.0,53.4534,53.4624,53.3812,53.4083,18031.0
2016-06-27 14:40:00,59.22,59.23,59.1,59.15,10368.0,53.4083,53.4173,53.3001,53.3451,10368.0
2016-06-27 14:50:00,59.16,59.16,59.06,59.15,15259.0,53.3542,53.3542,53.264,53.3451,15259.0
2016-06-27 15:00:00,59.16,59.21,59.12,59.12,13218.0,53.3542,53.3993,53.3181,53.3181,13218.0
2016-06-27 15:10:00,59.12,59.17,59.01,59.03,19170.0,53.3181,53.3632,53.2189,53.2369,19170.0
2016-06-27 15:20:00,59.02,59.04,58.92,58.98,18017.0,53.2279,53.2459,53.1377,53.1918,18017.0
2016-06-27 15:30:00,58.98,59.27,58.95,59.26,19083.0,53.1918,53.4534,53.1648,53.4443,19083.0
2016-06-27 15:40:00,59.27,59.31,59.18,59.31,30479.0,53.4534,53.4894,53.3722,53.4894,30479.0
2016-06-27 15:50:00,59.29,59.29,59.17,59.21,129640.0,53.4714,53.4714,53.3632,53.3993,129640.0
2016-06-28 09:30:00,60.12,60.12,59.31,59.45,38775.0,54.22,54.22,53.4894,53.6157,38775.0
2016-06-28 09:40:00,59.45,59.5,59.35,59.47,8860.0,53.6157,53.6608,53.5255,53.6337,8860.0
2016-06-28 09:50:00,59.5,59.63,59.43,59.56,32493.0,53.6608,53.778,53.5977,53.7149,32493.0
2016-06-28 10:00:00,59.59,59.8,59.57,59.62,29657.0,53.742,53.9314,53.7239,53.769,29657.0
2016-06-28 10:10:00,59.63,59.66,59.54,59.62,10420.0,53.778,53.8051,53.6969,53.769,10420.0
2016-06-28 10:20:00,59.61,59.61,59.47,59.5,10618.0,53.76,53.76,53.6337,53.6608,10618.0
2016-06-28 10:30:00,59.54,59.64,59.47,59.56,16808.0,53.6969,53.7871,53.6337,53.7149,16808.0
2016-06-28 10:40:00,59.54,59.66,59.51,59.59,21449.0,53.6969,53.8051,53.6698,53.742,21449.0
2016-06-28 10:50:00,59.61,59.69,59.57,59.58,5840.0,53.76,53.8322,53.7239,53.7329,5840.0
2016-06-28 11:00:00,59.57,59.59,59.4,59.4,18729.0,53.7239,53.742,53.5706,53.5706,18729.0
2016-06-28 11:10:00,59.4,59.63,59.37,59.63,9092.0,53.5706,53.778,53.5436,53.778,9092.0
2016-06-28 11:20:00,59.63,59.63,59.44,59.48,9145.0,53.778,53.778,53.6067,53.6428,9145.0
2016-06-28 11:30:00,59.5,59.52,59.44,59.44,5346.0,53.6608,53.6788,53.6067,53.6067,5346.0
2016-06-28 11:40:00,59.45,59.6,59.44,59.51,13742.0,53.6157,53.751,53.6067,53.6698,13742.0
2016-06-28 11:50:00,59.53,59.61,59.46,59.46,46108.0,53.6879,53.76,53.6247,53.6247,46108.0
2016-06-28 12:00:00,59.47,59.53,59.46,59.51,10766.0,53.6337,53.6879,53.6247,53.6698,10766.0
2016-06-28 12:10:00,59.5,59.57,59.49,59.56,7397.0,53.6608,53.7239,53.6518,53.7149,7397.0
2016-06-28 12:20:00,59.56,59.63,59.55,59.6,9130.0,53.7149,53.778,53.7059,53.751,9130.0
2016-06-28 12:30:00,59.63,59.78,59.62,59.76,8682.0,53.778,53.9133,53.769,53.8953,8682.0
2016-06-28 12:40:00,59.8,59.87,59.77,59.81,11240.0,53.9314,53.9945,53.9043,53.9404,11240.0
2016-06-28 12:50:00,59.82,59.83,59.73,59.73,3968.0,53.9494,53.9584,53.8682,53.8682,3968.0
2016-06-28 13:00:00,59.71,59.76,59.67,59.69,8113.0,53.8502,53.8953,53.8141,53.8322,8113.0
2016-06-28 13:10:00,59.7,59.74,59.64,59.65,6645.0,53.8412,53.8772,53.7871,53.7961,6645.0
2016-06-28 13:20:00,59.63,59.73,59.59,59.67,11699.0,53.778,53.8682,53.742,53.8141,11699.0
2016-06-28 13:30:00,59.68,59.68,59.61,59.63,3915.0,53.8231,53.8231,53.76,53.778,3915.0
2016-06-28 13:40:00,59.63,59.71,59.63,59.69,7533.0,53.778,53.8502,53.778,53.8322,7533.0
2016-06-28 13:50:00,59.69,59.76,59.67,59.7,10019.0,53.8322,53.8953,53.8141,53.8412,10019.0
2016-06-28 14:00:00,59.68,59.74,59.66,59.69,14665.0,53.8231,53.8772,53.8051,53.8322,14665.0
2016-06-28 14:10:00,59.7,59.75,59.65,59.74,8534.0,53.8412,53.8863,53.7961,53.8772,8534.0
2016-06-28 14:20:00,59.74,59.75,59.7,59.71,9134.0,53.8772,53.8863,53.8412,53.8502,9134.0
2016-06-28 14:30:00,59.72,59.95,59.71,59.92,12244.0,53.8592,54.0666,53.8502,54.0396,12244.0
2016-06-28 14:40:00,59.93,59.97,59.91,59.96,9456.0,54.0486,54.0847,54.0306,54.0757,9456.0
2016-06-28 14:50:00,59.97,60.24,59.95,60.21,13803.0,54.0847,54.3282,54.0666,54.3011,13803.0
2016-06-28 15:00:00,60.21,60.3,60.2,60.24,20909.0,54.3011,54.3823,54.2921,54.3282,20909.0
2016-06-28 15:10:00,60.22,60.32,60.22,60.31,20280.0,54.3101,54.4003,54.3101,54.3913,20280.0
2016-06-28 15:20:00,60.29,60.3,60.2,60.23,22293.0,54.3733,54.3823,54.2921,54.3192,22293.0
2016-06-28 15:30:00,60.23,60.25,60.13,60.21,23786.0,54.3192,54.3372,54.229,54.3011,23786.0
2016-06-28 15:40:00,60.21,60.28,60.2,60.26,31742.0,54.3011,54.3642,54.2921,54.3462,31742.0
2016-06-28 15:50:00,60.26,60.34,60.19,60.34,67086.0,54.3462,54.4184,54.2831,54.4184,67086.0
2016-06-29 09:30:00,60.94,61.21,60.67,61.12,16375.0,54.9595,55.203,54.716,55.1218,16375.0
2016-06-29 09:40:00,61.17,61.22,61.08,61.19,5735.0,55.1669,55.212,55.0857,55.1849,5735.0
2016-06-29 09:50:00,61.19,61.42,61.18,61.42,60975.0,55.1849,55.3924,55.1759,55.3924,60975.0
2016-06-29 10:00:00,61.38,61.5,61.34,61.47,12601.0,55.3563,55.4645,55.3202,55.4375,12601.0
2016-06-29 10:10:00,61.49,61.61,61.49,61.61,11167.0,55.4555,55.5637,55.4555,55.5637,11167.0
2016-06-29 10:20:00,61.59,61.72,61.59,61.67,6055.0,55.5457,55.6629,55.5457,55.6178,6055.0
2016-06-29 10:30:00,61.67,61.69,61.62,61.65,14768.0,55.6178,55.6359,55.5727,55.5998,14768.0
2016-06-29 10:40:00,61.67,61.74,61.61,61.74,9487.0,55.6178,55.681,55.5637,55.681,9487.0
2016-06-29 10:50:00,61.75,61.75,61.7,61.73,9811.0,55.69,55.69,55.6449,55.6719,9811.0
2016-06-29 11:00:00,61.73,61.87,61.73,61.87,14201.0,55.6719,55.7982,55.6719,55.7982,14201.0
2016-06-29 11:10:00,61.91,61.96,61.87,61.88,8200.0,55.8343,55.8794,55.7982,55.8072,8200.0
2016-06-29 11:20:00,61.86,61.91,61.81,61.9,6118.0,55.7892,55.8343,55.7441,55.8253,6118.0
2016-06-29 11:30:00,61.9,61.9,61.85,61.89,4208.0,55.8253,55.8253,55.7802,55.8162,4208.0
2016-06-29 11:40:00,61.9,61.94,61.71,61.74,7425.0,55.8253,55.8613,55.6539,55.681,7425.0
2016-06-29 11:50:00,61.75,61.89,61.75,61.87,5569.0,55.69,55.8162,55.69,55.7982,5569.0
2016-06-29 12:00:00,61.86,61.94,61.84,61.94,10677.0,55.7892,55.8613,55.7712,55.8613,10677.0
2016-06-29 12:10:00,61.94,61.97,61.92,61.94,4900.0,55.8613,55.8884,55.8433,55.8613,4900.0
2016-06-29 12:20:00,61.95,61.96,61.92,61.92,6553.0,55.8704,55.8794,55.8433,55.8433,6553.0
2016-06-29 12:30:00,61.92,61.92,61.88,61.9,7612.0,55.8433,55.8433,55.8072,55.8253,7612.0
2016-06-29 12:40:00,61.88,61.89,61.84,61.85,8202.0,55.8072,55.8162,55.7712,55.7802,8202.0
2016-06-29 12:50:00,61.85,61.88,61.84,61.86,6349.0,55.7802,55.8072,55.7712,55.7892,6349.0
2016-06-29 13:00:00,61.89,61.9,61.83,61.83,10430.0,55.8162,55.8253,55.7621,55.7621,10430.0
2016-06-29 13:10:00,61.82,61.85,61.77,61.83,8253.0,55.7531,55.7802,55.708,55.7621,8253.0
2016-06-29 13:20:00,61.87,61.9,61.8,61.83,5083.0,55.7982,55.8253,55.7351,55.7621,5083.0
2016-06-29 13:30:00,61.85,61.9,61.85,61.88,6905.0,55.7802,55.8253,55.7802,55.8072,6905.0
2016-06-29 13:40:00,61.89,61.9,61.84,61.87,6400.0,55.8162,55.8253,55.7712,55.7982,6400.0
2016-06-29 13:50:00,61.86,61.89,61.84,61.88,4650.0,55.7892,55.8162,55.7712,55.8072,4650.0
2016-06-29 14:00:00,61.87,61.91,61.85,61.9,12311.0,55.7982,55.8343,55.7802,55.8253,12311.0
2016-06-29 14:10:00,61.91,61.92,61.86,61.87,8600.0,55.8343,55.8433,55.7892,55.7982,8600.0
2016-06-29 14:20:00,61.87,61.9,61.86,61.87,14632.0,55.7982,55.8253,55.7892,55.7982,14632.0
2016-06-29 14:30:00,61.9,61.91,61.88,61.91,10188.0,55.8253,55.8343,55.8072,55.8343,10188.0
2016-06-29 14:40:00,61.9,61.96,61.88,61.88,10718.0,55.8253,55.8794,55.8072,55.8072,10718.0
2016-06-29 14:50:00,61.89,61.98,61.86,61.98,13020.0,55.8162,55.8974,55.7892,55.8974,13020.0
2016-06-29 15:00:00,61.98,62.07,61.95,62.07,14546.0,55.8974,55.9786,55.8704,55.9786,14546.0
2016-06-29 15:10:00,62.07,62.09,61.99,62.07,17794.0,55.9786,55.9966,55.9064,55.9786,17794.0
2016-06-29 15:20:00,62.08,62.14,62.0,62.05,23772.0,55.9876,56.0417,55.9155,55.9605,23772.0
2016-06-29 15:30:00,62.04,62.05,61.97,62.02,28067.0,55.9515,55.9605,55.8884,55.9335,28067.0
2016-06-29 15:40:00,62.02,62.1,62.02,62.07,37085.0,55.9335,56.0056,55.9335,55.9786,37085.0
2016-06-29 15:50:00,62.08,62.08,62.03,62.04,92042.0,55.9876,55.9876,55.9425,55.9515,92042.0
2016-06-30 09:30:00,61.78,61.82,61.53,61.76,22231.0,55.717,55.7531,55.4916,55.699,22231.0
2016-06-30 09:40:00,61.78,62.01,61.76,61.99,30817.0,55.717,55.9245,55.699,55.9064,30817.0
2016-06-30 09:50:00,62.0,62.24,61.95,62.24,9831.0,55.9155,56.1319,55.8704,56.1319,9831.0
2016-06-30 10:00:00,62.29,62.37,62.19,62.26,8700.0,56.177,56.2491,56.0868,56.1499,8700.0
2016-06-30 10:10:00,62.26,62.29,62.16,62.17,9251.0,56.1499,56.177,56.0598,56.0688,9251.0
2016-06-30 10:20:00,62.19,62.29,62.18,62.27,6439.0,56.0868,56.177,56.0778,56.159,6439.0
2016-06-30 10:30:00,62.27,62.42,62.26,62.39,8600.0,56.159,56.2942,56.1499,56.2672,8600.0
2016-06-30 10:40:00,62.38,62.47,62.35,62.43,6027.0,56.2582,56.3393,56.2311,56.3033,6027.0
2016-06-30 10:50:00,62.47,62.48,62.4,62.4,13194.0,56.3393,56.3483,56.2762,56.2762,13194.0
2016-06-30 11:00:00,62.39,62.42,62.32,62.37,12881.0,56.2672,56.2942,56.204,56.2491,12881.0
2016-06-30 11:10:00,62.4,62.42,62.34,62.37,18752.0,56.2762,56.2942,56.2221,56.2491,18752.0
2016-06-30 11:20:00,62.39,62.49,62.37,62.46,11207.0,56.2672,56.3574,56.2491,56.3303,11207.0
2016-06-30 11:30:00,62.48,62.57,62.39,62.39,9580.0,56.3483,56.4295,56.2672,56.2672,9580.0
2016-06-30 11:40:00,62.39,62.52,62.35,62.49,11859.0,56.2672,56.3844,56.2311,56.3574,11859.0
2016-06-30 11:50:00,62.48,62.58,62.46,62.58,5954.0,56.3483,56.4385,56.3303,56.4385,5954.0
2016-06-30 12:00:00,62.6,62.78,62.6,62.78,9594.0,56.4566,56.6189,56.4566,56.6189,9594.0
2016-06-30 12:10:00,62.82,62.98,62.8,62.97,14801.0,56.655,56.7993,56.6369,56.7903,14801.0
2016-06-30 12:20:00,62.96,63.0,62.93,62.93,10655.0,56.7812,56.8173,56.7542,56.7542,10655.0
2016-06-30 12:30:00,62.93,62.93,62.83,62.84,9234.0,56.7542,56.7542,56.664,56.673,9234.0
2016-06-30 12:40:00,62.87,62.92,62.86,62.9,4412.0,56.7001,56.7452,56.6911,56.7271,4412.0
2016-06-30 12:50:00,62.9,62.99,62.86,62.96,11615.0,56.7271,56.8083,56.6911,56.7812,11615.0
2016-06-30 13:00:00,62.95,62.96,62.8,62.81,8138.0,56.7722,56.7812,56.6369,56.646,8138.0
2016-06-30 13:10:00,62.79,62.79,62.73,62.74,4224.0,56.6279,56.6279,56.5738,56.5828,4224.0
2016-06-30 13:20:00,62.77,62.77,62.58,62.68,21927.0,56.6099,56.6099,56.4385,56.5287,21927.0
2016-06-30 13:30:00,62.68,62.77,62.68,62.76,4522.0,56.5287,56.6099,56.5287,56.6009,4522.0
2016-06-30 13:40:00,62.76,62.76,62.68,62.7,9540.0,56.6009,56.6009,56.5287,56.5468,9540.0
2016-06-30 13:50:00,62.71,62.72,62.68,62.71,12901.0,56.5558,56.5648,56.5287,56.5558,12901.0
2016-06-30 14:00:00,62.71,62.74,62.68,62.74,12279.0,56.5558,56.5828,56.5287,56.5828,12279.0
2016-06-30 14:10:00,62.74,62.85,62.73,62.84,7730.0,56.5828,56.682,56.5738,56.673,7730.0
2016-06-30 14:20:00,62.86,62.89,62.83,62.87,12096.0,56.6911,56.7181,56.664,56.7001,12096.0
2016-06-30 14:30:00,62.87,62.9,62.83,62.88,11013.0,56.7001,56.7271,56.664,56.7091,11013.0
2016-06-30 14:40:00,62.88,62.98,62.87,62.98,13916.0,56.7091,56.7993,56.7001,56.7993,13916.0
2016-06-30 14:50:00,62.98,63.11,62.97,63.11,17827.0,56.7993,56.9165,56.7903,56.9165,17827.0
2016-06-30 15:00:00,63.11,63.11,63.04,63.07,26970.0,56.9165,56.9165,56.8534,56.8804,26970.0
2016-06-30 15:10:00,63.07,63.07,62.9,63.0,40589.0,56.8804,56.8804,56.7271,56.8173,40589.0
2016-06-30 15:20:00,63.0,63.07,62.97,63.06,22359.0,56.8173,56.8804,56.7903,56.8714,22359.0
2016-06-30 15:30:00,63.06,63.09,63.03,63.05,29162.0,56.8714,56.8985,56.8444,56.8624,29162.0
2016-06-30 15:40:00,63.05,63.06,62.99,63.02,47140.0,56.8624,56.8714,56.8083,56.8354,47140.0
2016-06-30 15:50:00,63.03,63.25,63.02,63.24,112600.0,56.8444,57.0428,56.8354,57.0338,112600.0
2016-07-01 09:30:00,63.23,63.94,62.96,63.92,12583.0,57.0247,57.6651,56.7812,57.647,12583.0
2016-07-01 09:40:00,63.92,63.92,63.71,63.77,16752.0,57.647,57.647,57.4576,57.5117,16752.0
2016-07-01 09:50:00,63.79,63.85,63.68,63.85,8429.0,57.5298,57.5839,57.4306,57.5839,8429.0
2016-07-01 10:00:00,63.86,63.99,63.81,63.91,12638.0,57.5929,57.7102,57.5478,57.638,12638.0
2016-07-01 10:10:00,63.92,63.98,63.81,63.83,7100.0,57.647,57.7011,57.5478,57.5659,7100.0
2016-07-01 10:20:00,63.91,63.92,63.76,63.83,4750.0,57.638,57.647,57.5027,57.5659,4750.0
2016-07-01 10:30:00,63.83,63.89,63.79,63.85,7023.0,57.5659,57.62,57.5298,57.5839,7023.0
2016-07-01 10:40:00,63.85,63.85,63.71,63.8,8673.0,57.5839,57.5839,57.4576,57.5388,8673.0
2016-07-01 10:50:00,63.79,63.87,63.73,63.73,23179.0,57.5298,57.6019,57.4757,57.4757,23179.0
2016-07-01 11:00:00,63.73,63.77,63.7,63.75,18288.0,57.4757,57.5117,57.4486,57.4937,18288.0
2016-07-01 11:10:00,63.75,63.76,63.68,63.76,18867.0,57.4937,57.5027,57.4306,57.5027,18867.0
2016-07-01 11:20:00,63.77,63.89,63.68,63.89,12925.0,57.5117,57.62,57.4306,57.62,12925.0
2016-07-01 11:30:00,63.88,63.93,63.76,63.77,8000.0,57.611,57.656,57.5027,57.5117,8000.0
2016-07-01 11:40:00,63.81,63.89,63.81,63.89,15598.0,57.5478,57.62,57.5478,57.62,15598.0
2016-07-01 11:50:00,63.9,63.91,63.87,63.88,9602.0,57.629,57.638,57.6019,57.611,9602.0
2016-07-01 12:00:00,63.89,63.89,63.74,63.75,10335.0,57.62,57.62,57.4847,57.4937,10335.0
2016-07-01 12:10:00,63.76,63.81,63.76,63.77,5635.0,57.5027,57.5478,57.5027,57.5117,5635.0
2016-07-01 12:20:00,63.77,63.78,63.72,63.75,9198.0,57.5117,57.5208,57.4667,57.4937,9198.0
2016-07-01 12:30:00,63.75,63.76,63.71,63.75,9588.0,57.4937,57.5027,57.4576,57.4937,9588.0
2016-07-01 12:40:00,63.74,63.77,63.71,63.71,4927.0,57.4847,57.5117,57.4576,57.4576,4927.0
2016-07-01 12:50:00,63.72,63.77,63.71,63.76,6313.0,57.4667,57.5117,57.4576,57.5027,6313.0
2016-07-01 13:00:00,63.76,63.82,63.76,63.78,7700.0,57.5027,57.5568,57.5027,57.5208,7700.0
2016-07-01 13:10:00,63.79,63.82,63.75,63.76,4517.0,57.5298,57.5568,57.4937,57.5027,4517.0
2016-07-01 13:20:00,63.74,63.74,63.69,63.7,6975.0,57.4847,57.4847,57.4396,57.4486,6975.0
2016-07-01 13:30:00,63.69,63.74,63.67,63.67,12935.0,57.4396,57.4847,57.4216,57.4216,12935.0
2016-07-01 13:40:00,63.68,63.72,63.67,63.7,8166.0,57.4306,57.4667,57.4216,57.4486,8166.0
2016-07-01 13:50:00,63.7,63.7,63.65,63.65,6791.0,57.4486,57.4486,57.4035,57.4035,6791.0
2016-07-01 14:00:00,63.66,63.68,63.64,63.66,13479.0,57.4125,57.4306,57.3945,57.4125,13479.0
2016-07-01 14:10:00,63.66,63.66,63.6,63.63,8547.0,57.4125,57.4125,57.3584,57.3855,8547.0
2016-07-01 14:20:00,63.63,63.66,63.61,63.64,7605.0,57.3855,57.4125,57.3675,57.3945,7605.0
2016-07-01 14:30:00,63.62,63.62,63.56,63.6,8852.0,57.3765,57.3765,57.3224,57.3584,8852.0
2016-07-01 14:40:00,63.62,63.62,63.52,63.54,15885.0,57.3765,57.3765,57.2863,57.3043,15885.0
2016-07-01 14:50:00,63.53,63.58,63.5,63.58,9806.0,57.2953,57.3404,57.2682,57.3404,9806.0
2016-07-01 15:00:00,63.59,63.63,63.58,63.61,9250.0,57.3494,57.3855,57.3404,57.3675,9250.0
2016-07-01 15:10:00,63.62,63.66,63.59,63.6,27101.0,57.3765,57.4125,57.3494,57.3584,27101.0
2016-07-01 15:20:00,63.61,63.62,63.57,63.59,12755.0,57.3675,57.3765,57.3314,57.3494,12755.0
2016-07-01 15:30:00,63.58,63.61,63.51,63.51,11720.0,57.3404,57.3675,57.2773,57.2773,11720.0
2016-07-01 15:40:00,63.52,63.58,63.5,63.53,16336.0,57.2863,57.3404,57.2682,57.2953,16336.0
2016-07-01 15:50:00,63.55,63.59,63.53,63.55,68651.0,57.3133,57.3494,57.2953,57.3133,68651.0
2016-07-05 09:30:00,63.7,63.78,63.39,63.7,15440.0,57.4486,57.5208,57.169,57.4486,15440.0
2016-07-05 09:40:00,63.73,63.82,63.61,63.64,17364.0,57.4757,57.5568,57.3675,57.3945,17364.0
2016-07-05 09:50:00,63.64,63.69,63.56,63.65,31704.0,57.3945,57.4396,57.3224,57.4035,31704.0
2016-07-05 10:00:00,63.62,63.66,63.52,63.6,8555.0,57.3765,57.4125,57.2863,57.3584,8555.0
2016-07-05 10:10:00,63.59,63.77,63.58,63.76,31378.0,57.3494,57.5117,57.3404,57.5027,31378.0
2016-07-05 10:20:00,63.75,63.78,63.66,63.73,17510.0,57.4937,57.5208,57.4125,57.4757,17510.0
2016-07-05 10:30:00,63.68,63.78,63.64,63.77,43748.0,57.4306,57.5208,57.3945,57.5117,43748.0
2016-07-05 10:40:00,63.77,63.85,63.75,63.79,30737.0,57.5117,57.5839,57.4937,57.5298,30737.0
2016-07-05 10:50:00,63.78,63.83,63.74,63.74,14809.0,57.5208,57.5659,57.4847,57.4847,14809.0
2016-07-05 11:00:00,63.72,63.72,63.59,63.64,18782.0,57.4667,57.4667,57.3494,57.3945,18782.0
2016-07-05 11:10:00,63.64,63.64,63.51,63.63,22627.0,57.3945,57.3945,57.2773,57.3855,22627.0
2016-07-05 11:20:00,63.58,63.6,63.52,63.53,3300.0,57.3404,57.3584,57.2863,57.2953,3300.0
2016-07-05 11:30:00,63.53,63.61,63.49,63.55,29454.0,57.2953,57.3675,57.2592,57.3133,29454.0
2016-07-05 11:40:00,63.52,63.52,63.47,63.51,9300.0,57.2863,57.2863,57.2412,57.2773,9300.0
2016-07-05 11:50:00,63.53,63.64,63.53,63.6,25281.0,57.2953,57.3945,57.2953,57.3584,25281.0
2016-07-05 12:00:00,63.61,63.63,63.52,63.52,10860.0,57.3675,57.3855,57.2863,57.2863,10860.0
2016-07-05 12:10:00,63.52,63.59,63.48,63.59,8910.0,57.2863,57.3494,57.2502,57.3494,8910.0
2016-07-05 12:20:00,63.6,63.69,63.58,63.63,8806.0,57.3584,57.4396,57.3404,57.3855,8806.0
2016-07-05 12:30:00,63.63,63.66,63.62,63.64,5621.0,57.3855,57.4125,57.3765,57.3945,5621.0
2016-07-05 12:40:00,63.66,63.69,63.63,63.63,4467.0,57.4125,57.4396,57.3855,57.3855,4467.0
2016-07-05 12:50:00,63.65,63.65,63.58,63.58,7599.0,57.4035,57.4035,57.3404,57.3404,7599.0
2016-07-05 13:00:00,63.57,63.6,63.55,63.58,2620.0,57.3314,57.3584,57.3133,57.3404,2620.0
2016-07-05 13:10:00,63.6,63.6,63.56,63.56,5871.0,57.3584,57.3584,57.3224,57.3224,5871.0
2016-07-05 13:20:00,63.56,63.57,63.5,63.5,5299.0,57.3224,57.3314,57.2682,57.2682,5299.0
2016-07-05 13:30:00,63.5,63.58,63.47,63.49,10246.0,57.2682,57.3404,57.2412,57.2592,10246.0
2016-07-05 13:40:00,63.5,63.55,63.47,63.55,15089.0,57.2682,57.3133,57.2412,57.3133,15089.0
2016-07-05 13:50:00,63.57,63.61,63.56,63.6,5977.0,57.3314,57.3675,57.3224,57.3584,5977.0
2016-07-05 14:00:00,63.6,63.65,63.58,63.58,9529.0,57.3584,57.4035,57.3404,57.3404,9529.0
2016-07-05 14:10:00,63.6,63.65,63.6,63.6,9990.0,57.3584,57.4035,57.3584,57.3584,9990.0
2016-07-05 14:20:00,63.6,63.61,63.57,63.6,6738.0,57.3584,57.3675,57.3314,57.3584,6738.0
2016-07-05 14:30:00,63.6,63.64,63.58,63.58,7947.0,57.3584,57.3945,57.3404,57.3404,7947.0
2016-07-05 14:40:00,63.57,63.58,63.5,63.51,6942.0,57.3314,57.3404,57.2682,57.2773,6942.0
2016-07-05 14:50:00,63.52,63.61,63.5,63.58,10220.0,57.2863,57.3675,57.2682,57.3404,10220.0
2016-07-05 15:00:00,63.6,63.62,63.55,63.56,14002.0,57.3584,57.3765,57.3133,57.3224,14002.0
2016-07-05 15:10:00,63.57,63.63,63.57,63.61,14209.0,57.3314,57.3855,57.3314,57.3675,14209.0
2016-07-05 15:20:00,63.61,63.64,63.6,63.62,23515.0,57.3675,57.3945,57.3584,57.3765,23515.0
2016-07-05 15:30:00,63.62,63.65,63.6,63.6,44368.0,57.3765,57.4035,57.3584,57.3584,44368.0
2016-07-05 15:40:00,63.6,63.75,63.6,63.67,52456.0,57.3584,57.4937,57.3584,57.4216,52456.0
2016-07-05 15:50:00,63.68,63.68,63.56,63.58,92317.0,57.4306,57.4306,57.3224,57.3404,92317.0
2016-07-06 09:30:00,63.42,63.95,63.42,63.77,35903.0,57.1961,57.6741,57.1961,57.5117,35903.0
2016-07-06 09:40:00,63.78,63.9,63.73,63.77,63222.0,57.5208,57.629,57.4757,57.5117,63222.0
2016-07-06 09:50:00,63.78,63.85,63.76,63.81,10062.0,57.5208,57.5839,57.5027,57.5478,10062.0
2016-07-06 10:00:00,63.84,64.16,63.82,63.88,43964.0,57.5749,57.8635,57.5568,57.611,43964.0
2016-07-06 10:10:00,63.89,64.05,63.88,63.92,51511.0,57.62,57.7643,57.611,57.647,51511.0
2016-07-06 10:20:00,63.9,64.02,63.88,63.9,42144.0,57.629,57.7372,57.611,57.629,42144.0
2016-07-06 10:30:00,63.89,63.91,63.77,63.91,9757.0,57.62,57.638,57.5117,57.638,9757.0
2016-07-06 10:40:00,63.9,63.97,63.85,63.92,6200.0,57.629,57.6921,57.5839,57.647,6200.0
2016-07-06 10:50:00,63.95,63.97,63.87,63.93,22227.0,57.6741,57.6921,57.6019,57.656,22227.0
2016-07-06 11:00:00,63.93,63.96,63.85,63.89,19288.0,57.656,57.6831,57.5839,57.62,19288.0
2016-07-06 11:10:00,63.9,64.06,63.89,64.06,17437.0,57.629,57.7733,57.62,57.7733,17437.0
2016-07-06 11:20:00,64.06,64.07,63.91,63.94,12099.0,57.7733,57.7823,57.638,57.6651,12099.0
2016-07-06 11:30:00,63.91,63.96,63.88,63.9,10508.0,57.638,57.6831,57.611,57.629,10508.0
2016-07-06 11:40:00,63.92,63.94,63.88,63.9,31663.0,57.647,57.6651,57.611,57.629,31663.0
2016-07-06 11:50:00,63.92,64.04,63.91,64.02,7200.0,57.647,57.7553,57.638,57.7372,7200.0
2016-07-06 12:00:00,64.01,64.09,63.95,64.09,11943.0,57.7282,57.8003,57.6741,57.8003,11943.0
2016-07-06 12:10:00,64.09,64.12,63.99,64.01,20970.0,57.8003,57.8274,57.7102,57.7282,20970.0
2016-07-06 12:20:00,64.0,64.07,64.0,64.05,9592.0,57.7192,57.7823,57.7192,57.7643,9592.0
2016-07-06 12:30:00,64.06,64.16,64.06,64.12,3911.0,57.7733,57.8635,57.7733,57.8274,3911.0
2016-07-06 12:40:00,64.08,64.18,64.03,64.03,12225.0,57.7913,57.8815,57.7462,57.7462,12225.0
2016-07-06 12:50:00,64.04,64.06,64.01,64.04,7841.0,57.7553,57.7733,57.7282,57.7553,7841.0
2016-07-06 13:00:00,64.05,64.06,64.0,64.05,4688.0,57.7643,57.7733,57.7192,57.7643,4688.0
2016-07-06 13:10:00,64.06,64.08,64.02,64.04,5043.0,57.7733,57.7913,57.7372,57.7553,5043.0
2016-07-06 13:20:00,64.04,64.11,64.01,64.11,7310.0,57.7553,57.8184,57.7282,57.8184,7310.0
2016-07-06 13:30:00,64.13,64.13,63.93,63.96,13274.0,57.8364,57.8364,57.656,57.6831,13274.0
2016-07-06 13:40:00,63.97,64.02,63.95,64.01,6531.0,57.6921,57.7372,57.6741,57.7282,6531.0
2016-07-06 13:50:00,64.0,64.01,63.96,63.98,9608.0,57.7192,57.7282,57.6831,57.7011,9608.0
2016-07-06 14:00:00,63.98,63.99,63.84,63.93,23954.0,57.7011,57.7102,57.5749,57.656,23954.0
2016-07-06 14:10:00,63.95,63.97,63.86,63.93,21048.0,57.6741,57.6921,57.5929,57.656,21048.0
2016-07-06 14:20:00,63.94,63.96,63.83,63.84,27703.0,57.6651,57.6831,57.5659,57.5749,27703.0
2016-07-06 14:30:00,63.86,63.99,63.84,63.93,16816.0,57.5929,57.7102,57.5749,57.656,16816.0
2016-07-06 14:40:00,63.95,64.01,63.94,64.0,9112.0,57.6741,57.7282,57.6651,57.7192,9112.0
2016-07-06 14:50:00,64.0,64.04,63.99,64.01,12450.0,57.7192,57.7553,57.7102,57.7282,12450.0
2016-07-06 15:00:00,64.0,64.02,63.92,64.0,13215.0,57.7192,57.7372,57.647,57.7192,13215.0
2016-07-06 15:10:00,64.02,64.03,63.97,63.97,14571.0,57.7372,57.7462,57.6921,57.6921,14571.0
2016-07-06 15:20:00,63.96,63.96,63.87,63.9,15190.0,57.6831,57.6831,57.6019,57.629,15190.0
2016-07-06 15:30:00,63.9,63.95,63.88,63.91,26869.0,57.629,57.6741,57.611,57.638,26869.0
2016-07-06 15:40:00,63.91,63.94,63.87,63.89,39362.0,57.638,57.6651,57.6019,57.62,39362.0
2016-07-06 15:50:00,63.89,64.01,63.86,63.92,90091.0,57.62,57.7282,57.5929,57.647,90091.0
2016-07-07 09:30:00,63.59,63.9,63.59,63.86,11425.0,57.3494,57.629,57.3494,57.5929,11425.0
2016-07-07 09:40:00,63.76,63.89,63.69,63.7,7151.0,57.5027,57.62,57.4396,57.4486,7151.0
2016-07-07 09:50:00,63.69,63.72,63.56,63.6,6036.0,57.4396,57.4667,57.3224,57.3584,6036.0
2016-07-07 10:00:00,63.64,63.81,63.64,63.69,7200.0,57.3945,57.5478,57.3945,57.4396,7200.0
2016-07-07 10:10:00,63.69,63.69,63.62,63.65,4280.0,57.4396,57.4396,57.3765,57.4035,4280.0
2016-07-07 10:20:00,63.62,63.72,63.62,63.72,8381.0,57.3765,57.4667,57.3765,57.4667,8381.0
2016-07-07 10:30:00,63.73,63.81,63.72,63.78,11068.0,57.4757,57.5478,57.4667,57.5208,11068.0
2016-07-07 10:40:00,63.76,63.91,63.76,63.9,30940.0,57.5027,57.638,57.5027,57.629,30940.0
2016-07-07 10:50:00,63.9,63.93,63.85,63.86,29835.0,57.629,57.656,57.5839,57.5929,29835.0
2016-07-07 11:00:00,63.85,63.86,63.69,63.71,9931.0,57.5839,57.5929,57.4396,57.4576,9931.0
2016-07-07 11:10:00,63.71,63.73,63.67,63.73,5214.0,57.4576,57.4757,57.4216,57.4757,5214.0
2016-07-07 11:20:00,63.74,63.78,63.73,63.78,6566.0,57.4847,57.5208,57.4757,57.5208,6566.0
2016-07-07 11:30:00,63.78,63.81,63.71,63.73,7009.0,57.5208,57.5478,57.4576,57.4757,7009.0
2016-07-07 11:40:00,63.7,63.7,63.64,63.65,4135.0,57.4486,57.4486,57.3945,57.4035,4135.0
2016-07-07 11:50:00,63.66,63.66,63.58,63.61,6845.0,57.4125,57.4125,57.3404,57.3675,6845.0
2016-07-07 12:00:00,63.62,63.65,63.58,63.59,7573.0,57.3765,57.4035,57.3404,57.3494,7573.0
2016-07-07 12:10:00,63.6,63.65,63.6,63.61,4780.0,57.3584,57.4035,57.3584,57.3675,4780.0
2016-07-07 12:20:00,63.62,63.67,63.58,63.65,9454.0,57.3765,57.4216,57.3404,57.4035,9454.0
2016-07-07 12:30:00,63.65,63.65,63.6,63.61,4528.0,57.4035,57.4035,57.3584,57.3675,4528.0
2016-07-07 12:40:00,63.63,63.65,63.6,63.6,6901.0,57.3855,57.4035,57.3584,57.3584,6901.0
2016-07-07 12:50:00,63.59,63.59,63.49,63.5,17182.0,57.3494,57.3494,57.2592,57.2682,17182.0
2016-07-07 13:00:00,63.51,63.53,63.44,63.47,9340.0,57.2773,57.2953,57.2141,57.2412,9340.0
2016-07-07 13:10:00,63.46,63.56,63.46,63.51,4748.0,57.2322,57.3224,57.2322,57.2773,4748.0
2016-07-07 13:20:00,63.51,63.57,63.51,63.55,4227.0,57.2773,57.3314,57.2773,57.3133,4227.0
2016-07-07 13:30:00,63.57,63.62,63.55,63.6,4212.0,57.3314,57.3765,57.3133,57.3584,4212.0
2016-07-07 13:40:00,63.57,63.59,63.51,63.52,5106.0,57.3314,57.3494,57.2773,57.2863,5106.0
2016-07-07 13:50:00,63.52,63.61,63.52,63.61,6729.0,57.2863,57.3675,57.2863,57.3675,6729.0
2016-07-07 14:00:00,63.61,63.63,63.53,63.53,15250.0,57.3675,57.3855,57.2953,57.2953,15250.0
2016-07-07 14:10:00,63.52,63.52,63.39,63.39,6132.0,57.2863,57.2863,57.169,57.169,6132.0
2016-07-07 14:20:00,63.38,63.42,63.36,63.41,8880.0,57.16,57.1961,57.142,57.1871,8880.0
2016-07-07 14:30:00,63.43,63.49,63.41,63.41,10884.0,57.2051,57.2592,57.1871,57.1871,10884.0
2016-07-07 14:40:00,63.4,63.41,63.36,63.36,8483.0,57.1781,57.1871,57.142,57.142,8483.0
2016-07-07 14:50:00,63.39,63.42,63.3,63.3,10718.0,57.169,57.1961,57.0879,57.0879,10718.0
2016-07-07 15:00:00,63.29,63.33,63.28,63.33,23259.0,57.0789,57.1149,57.0698,57.1149,23259.0
2016-07-07 15:10:00,63.33,63.39,63.31,63.36,16334.0,57.1149,57.169,57.0969,57.142,16334.0
2016-07-07 15:20:00,63.37,63.37,63.31,63.35,14350.0,57.151,57.151,57.0969,57.133,14350.0
2016-07-07 15:30:00,63.35,63.38,63.33,63.36,28218.0,57.133,57.16,57.1149,57.142,28218.0
2016-07-07 15:40:00,63.37,63.44,63.35,63.43,38716.0,57.151,57.2141,57.133,57.2051,38716.0
2016-07-07 15:50:00,63.43,63.44,63.32,63.34,107811.0,57.2051,57.2141,57.1059,57.1239,107811.0
2016-07-08 09:30:00,63.79,63.89,63.53,63.69,13054.0,57.5298,57.62,57.2953,57.4396,13054.0
2016-07-08 09:40:00,63.82,63.88,63.78,63.79,6905.0,57.5568,57.611,57.5208,57.5298,6905.0
2016-07-08 09:50:00,63.82,63.89,63.69,63.73,14649.0,57.5568,57.62,57.4396,57.4757,14649.0
2016-07-08 10:00:00,63.72,63.81,63.61,63.67,23861.0,57.4667,57.5478,57.3675,57.4216,23861.0
2016-07-08 10:10:00,63.68,63.79,63.67,63.75,6015.0,57.4306,57.5298,57.4216,57.4937,6015.0
2016-07-08 10:20:00,63.76,63.78,63.7,63.73,5774.0,57.5027,57.5208,57.4486,57.4757,5774.0
2016-07-08 10:30:00,63.72,63.83,63.71,63.72,39581.0,57.4667,57.5659,57.4576,57.4667,39581.0
2016-07-08 10:40:00,63.75,63.91,63.73,63.85,23608.0,57.4937,57.638,57.4757,57.5839,23608.0
2016-07-08 10:50:00,63.86,64.0,63.79,63.97,22098.0,57.5929,57.7192,57.5298,57.6921,22098.0
2016-07-08 11:00:00,63.98,63.98,63.82,63.84,34101.0,57.7011,57.7011,57.5568,57.5749,34101.0
2016-07-08 11:10:00,63.85,63.9,63.78,63.85,16172.0,57.5839,57.629,57.5208,57.5839,16172.0
2016-07-08 11:20:00,63.85,63.86,63.74,63.79,18929.0,57.5839,57.5929,57.4847,57.5298,18929.0
2016-07-08 11:30:00,63.79,63.83,63.75,63.82,13528.0,57.5298,57.5659,57.4937,57.5568,13528.0
2016-07-08 11:40:00,63.82,63.88,63.8,63.84,14059.0,57.5568,57.611,57.5388,57.5749,14059.0
2016-07-08 11:50:00,63.85,63.85,63.79,63.82,47443.0,57.5839,57.5839,57.5298,57.5568,47443.0
2016-07-08 12:00:00,63.81,63.95,63.8,63.9,82477.0,57.5478,57.6741,57.5388,57.629,82477.0
2016-07-08 12:10:00,63.9,64.14,63.82,64.14,32948.0,57.629,57.8454,57.5568,57.8454,32948.0
2016-07-08 12:20:00,64.14,64.19,64.12,64.14,12255.0,57.8454,57.8905,57.8274,57.8454,12255.0
2016-07-08 12:30:00,64.14,64.19,64.12,64.17,9500.0,57.8454,57.8905,57.8274,57.8725,9500.0
2016-07-08 12:40:00,64.15,64.22,64.13,64.19,5555.0,57.8545,57.9176,57.8364,57.8905,5555.0
2016-07-08 12:50:00,64.18,64.23,64.15,64.2,5911.0,57.8815,57.9266,57.8545,57.8995,5911.0
2016-07-08 13:00:00,64.19,64.26,64.18,64.25,6957.0,57.8905,57.9537,57.8815,57.9446,6957.0
2016-07-08 13:10:00,64.26,64.28,64.1,64.1,19618.0,57.9537,57.9717,57.8094,57.8094,19618.0
2016-07-08 13:20:00,64.1,64.12,64.07,64.12,6293.0,57.8094,57.8274,57.7823,57.8274,6293.0
2016-07-08 13:30:00,64.12,64.13,64.05,64.1,7894.0,57.8274,57.8364,57.7643,57.8094,7894.0
2016-07-08 13:40:00,64.1,64.14,64.07,64.1,8052.0,57.8094,57.8454,57.7823,57.8094,8052.0
2016-07-08 13:50:00,64.1,64.13,64.09,64.11,8920.0,57.8094,57.8364,57.8003,57.8184,8920.0
2016-07-08 14:00:00,64.11,64.12,64.03,64.06,25116.0,57.8184,57.8274,57.7462,57.7733,25116.0
2016-07-08 14:10:00,64.06,64.11,64.0,64.01,25524.0,57.7733,57.8184,57.7192,57.7282,25524.0
2016-07-08 14:20:00,64.03,64.12,64.0,64.02,52696.0,57.7462,57.8274,57.7192,57.7372,52696.0
2016-07-08 14:30:00,64.02,64.03,63.99,64.0,43567.0,57.7372,57.7462,57.7102,57.7192,43567.0
2016-07-08 14:40:00,64.0,64.18,64.0,64.11,44429.0,57.7192,57.8815,57.7192,57.8184,44429.0
2016-07-08 14:50:00,64.11,64.13,64.08,64.1,24063.0,57.8184,57.8364,57.7913,57.8094,24063.0
2016-07-08 15:00:00,64.12,64.32,64.09,64.32,28584.0,57.8274,58.0078,57.8003,58.0078,28584.0
2016-07-08 15:10:00,64.31,64.33,64.28,64.3,23581.0,57.9988,58.0168,57.9717,57.9897,23581.0
2016-07-08 15:20:00,64.31,64.36,64.28,64.33,28031.0,57.9988,58.0438,57.9717,58.0168,28031.0
2016-07-08 15:30:00,64.33,64.4,64.28,64.37,31254.0,58.0168,58.0799,57.9717,58.0529,31254.0
2016-07-08 15:40:00,64.38,64.51,64.32,64.5,48061.0,58.0619,58.1791,58.0078,58.1701,48061.0
2016-07-08 15:50:00,64.5,64.57,64.49,64.51,85641.0,58.1701,58.2332,58.1611,58.1791,85641.0
2016-07-11 09:30:00,64.98,64.98,64.74,64.92,13798.0,58.603,58.603,58.3866,58.5489,13798.0
2016-07-11 09:40:00,64.87,64.94,64.83,64.9,22907.0,58.5038,58.5669,58.4677,58.5309,22907.0
2016-07-11 09:50:00,64.9,64.9,64.67,64.7,14077.0,58.5309,58.5309,58.3234,58.3505,14077.0
2016-07-11 10:00:00,64.72,64.72,64.62,64.68,16100.0,58.3685,58.3685,58.2783,58.3324,16100.0
2016-07-11 10:10:00,64.71,64.71,64.56,64.66,5054.0,58.3595,58.3595,58.2242,58.3144,5054.0
2016-07-11 10:20:00,64.64,64.65,64.55,64.59,8690.0,58.2964,58.3054,58.2152,58.2513,8690.0
2016-07-11 10:30:00,64.57,64.57,64.51,64.56,8041.0,58.2332,58.2332,58.1791,58.2242,8041.0
2016-07-11 10:40:00,64.56,64.56,64.5,64.54,5286.0,58.2242,58.2242,58.1701,58.2062,5286.0
2016-07-11 10:50:00,64.55,64.56,64.51,64.53,6277.0,58.2152,58.2242,58.1791,58.1972,6277.0
2016-07-11 11:00:00,64.55,64.63,64.55,64.63,6517.0,58.2152,58.2873,58.2152,58.2873,6517.0
2016-07-11 11:10:00,64.63,64.65,64.61,64.63,3022.0,58.2873,58.3054,58.2693,58.2873,3022.0
2016-07-11 11:20:00,64.64,64.65,64.62,64.63,2400.0,58.2964,58.3054,58.2783,58.2873,2400.0
2016-07-11 11:30:00,64.65,64.7,64.62,64.62,2900.0,58.3054,58.3505,58.2783,58.2783,2900.0
2016-07-11 11:40:00,64.62,64.67,64.62,64.67,2001.0,58.2783,58.3234,58.2783,58.3234,2001.0
2016-07-11 11:50:00,64.69,64.72,64.66,64.67,4251.0,58.3415,58.3685,58.3144,58.3234,4251.0
2016-07-11 12:00:00,64.67,64.69,64.63,64.63,3155.0,58.3234,58.3415,58.2873,58.2873,3155.0
2016-07-11 12:10:00,64.59,64.6,64.58,64.58,1000.0,58.2513,58.2603,58.2423,58.2423,1000.0
2016-07-11 12:20:00,64.59,64.59,64.54,64.54,2035.0,58.2513,58.2513,58.2062,58.2062,2035.0
2016-07-11 12:30:00,64.55,64.56,64.49,64.55,11896.0,58.2152,58.2242,58.1611,58.2152,11896.0
2016-07-11 12:40:00,64.55,64.6,64.53,64.54,3977.0,58.2152,58.2603,58.1972,58.2062,3977.0
2016-07-11 12:50:00,64.56,64.58,64.53,64.56,1301.0,58.2242,58.2423,58.1972,58.2242,1301.0
2016-07-11 13:00:00,64.56,64.61,64.55,64.57,6016.0,58.2242,58.2693,58.2152,58.2332,6016.0
2016-07-11 13:10:00,64.54,64.56,64.51,64.53,2811.0,58.2062,58.2242,58.1791,58.1972,2811.0
2016-07-11 13:20:00,64.53,64.54,64.47,64.5,4200.0,58.1972,58.2062,58.1431,58.1701,4200.0
2016-07-11 13:30:00,64.5,64.5,64.46,64.47,6317.0,58.1701,58.1701,58.134,58.1431,6317.0
2016-07-11 13:40:00,64.46,64.46,64.39,64.4,14084.0,58.134,58.134,58.0709,58.0799,14084.0
2016-07-11 13:50:00,64.39,64.4,64.35,64.36,3200.0,58.0709,58.0799,58.0348,58.0438,3200.0
2016-07-11 14:00:00,64.35,64.44,64.27,64.43,20788.0,58.0348,58.116,57.9627,58.107,20788.0
2016-07-11 14:10:00,64.43,64.48,64.41,64.41,4103.0,58.107,58.1521,58.0889,58.0889,4103.0
2016-07-11 14:20:00,64.43,64.45,64.39,64.44,2226.0,58.107,58.125,58.0709,58.116,2226.0
2016-07-11 14:30:00,64.44,64.5,64.44,64.49,2603.0,58.116,58.1701,58.116,58.1611,2603.0
2016-07-11 14:40:00,64.48,64.51,64.47,64.51,6358.0,58.1521,58.1791,58.1431,58.1791,6358.0
2016-07-11 14:50:00,64.51,64.51,64.43,64.44,10414.0,58.1791,58.1791,58.107,58.116,10414.0
2016-07-11 15:00:00,64.45,64.53,64.43,64.53,10483.0,58.125,58.1972,58.107,58.1972,10483.0
2016-07-11 15:10:00,64.52,64.58,64.51,64.52,6489.0,58.1881,58.2423,58.1791,58.1881,6489.0
2016-07-11 15:20:00,64.53,64.54,64.45,64.46,8471.0,58.1972,58.2062,58.125,58.134,8471.0
2016-07-11 15:30:00,64.42,64.44,64.37,64.43,8182.0,58.098,58.116,58.0529,58.107,8182.0
2016-07-11 15:40:00,64.42,64.44,64.31,64.33,17328.0,58.098,58.116,57.9988,58.0168,17328.0
2016-07-11 15:50:00,64.33,64.36,64.26,64.29,46003.0,58.0168,58.0438,57.9537,57.9807,46003.0
2016-07-12 09:30:00,64.28,64.57,64.25,64.29,18486.0,57.9717,58.2332,57.9446,57.9807,18486.0
2016-07-12 09:40:00,64.33,64.34,64.13,64.31,36043.0,58.0168,58.0258,57.8364,57.9988,36043.0
2016-07-12 09:50:00,64.33,64.44,64.26,64.26,8022.0,58.0168,58.116,57.9537,57.9537,8022.0
2016-07-12 10:00:00,64.28,64.31,64.09,64.18,38676.0,57.9717,57.9988,57.8003,57.8815,38676.0
2016-07-12 10:10:00,64.23,64.23,64.09,64.13,5278.0,57.9266,57.9266,57.8003,57.8364,5278.0
2016-07-12 10:20:00,64.12,64.12,64.01,64.06,10878.0,57.8274,57.8274,57.7282,57.7733,10878.0
2016-07-12 10:30:00,64.09,64.16,64.04,64.05,8500.0,57.8003,57.8635,57.7553,57.7643,8500.0
2016-07-12 10:40:00,64.06,64.06,64.0,64.0,15884.0,57.7733,57.7733,57.7192,57.7192,15884.0
2016-07-12 10:50:00,64.01,64.03,63.85,63.85,7755.0,57.7282,57.7462,57.5839,57.5839,7755.0
2016-07-12 11:00:00,63.87,64.0,63.85,63.98,13344.0,57.6019,57.7192,57.5839,57.7011,13344.0
2016-07-12 11:10:00,63.98,64.06,63.97,64.02,7500.0,57.7011,57.7733,57.6921,57.7372,7500.0
2016-07-12 11:20:00,64.03,64.04,63.99,64.01,5787.0,57.7462,57.7553,57.7102,57.7282,5787.0
2016-07-12 11:30:00,64.01,64.05,63.99,64.05,8350.0,57.7282,57.7643,57.7102,57.7643,8350.0
2016-07-12 11:40:00,64.06,64.17,64.05,64.15,11446.0,57.7733,57.8725,57.7643,57.8545,11446.0
2016-07-12 11:50:00,64.16,64.25,64.16,64.25,7461.0,57.8635,57.9446,57.8635,57.9446,7461.0
2016-07-12 12:00:00,64.23,64.31,64.23,64.31,5628.0,57.9266,57.9988,57.9266,57.9988,5628.0
2016-07-12 12:10:00,64.31,64.36,64.29,64.34,5271.0,57.9988,58.0438,57.9807,58.0258,5271.0
2016-07-12 12:20:00,64.32,64.32,64.26,64.28,11430.0,58.0078,58.0078,57.9537,57.9717,11430.0
2016-07-12 12:30:00,64.28,64.3,64.16,64.17,8425.0,57.9717,57.9897,57.8635,57.8725,8425.0
2016-07-12 12:40:00,64.17,64.17,64.03,64.03,7601.0,57.8725,57.8725,57.7462,57.7462,7601.0
2016-07-12 12:50:00,64.02,64.02,63.96,63.96,10413.0,57.7372,57.7372,57.6831,57.6831,10413.0
2016-07-12 13:00:00,63.95,64.1,63.95,64.07,17149.0,57.6741,57.8094,57.6741,57.7823,17149.0
2016-07-12 13:10:00,64.08,64.2,64.06,64.2,8441.0,57.7913,57.8995,57.7733,57.8995,8441.0
2016-07-12 13:20:00,64.22,64.22,64.16,64.18,10197.0,57.9176,57.9176,57.8635,57.8815,10197.0
2016-07-12 13:30:00,64.19,64.3,64.19,64.3,9102.0,57.8905,57.9897,57.8905,57.9897,9102.0
2016-07-12 13:40:00,64.31,64.31,64.19,64.22,9336.0,57.9988,57.9988,57.8905,57.9176,9336.0
2016-07-12 13:50:00,64.23,64.24,64.19,64.2,6847.0,57.9266,57.9356,57.8905,57.8995,6847.0
2016-07-12 14:00:00,64.2,64.22,64.1,64.1,9357.0,57.8995,57.9176,57.8094,57.8094,9357.0
2016-07-12 14:10:00,64.11,64.12,64.06,64.12,8692.0,57.8184,57.8274,57.7733,57.8274,8692.0
2016-07-12 14:20:00,64.11,64.11,64.02,64.03,10878.0,57.8184,57.8184,57.7372,57.7462,10878.0
2016-07-12 14:30:00,64.04,64.19,64.03,64.19,7700.0,57.7553,57.8905,57.7462,57.8905,7700.0
2016-07-12 14:40:00,64.2,64.3,64.19,64.2,17013.0,57.8995,57.9897,57.8905,57.8995,17013.0
2016-07-12 14:50:00,64.21,64.23,64.19,64.21,8135.0,57.9086,57.9266,57.8905,57.9086,8135.0
2016-07-12 15:00:00,64.2,64.21,64.09,64.1,12814.0,57.8995,57.9086,57.8003,57.8094,12814.0
2016-07-12 15:10:00,64.1,64.1,63.98,64.01,14430.0,57.8094,57.8094,57.7011,57.7282,14430.0
2016-07-12 15:20:00,64.01,64.07,63.99,64.01,13211.0,57.7282,57.7823,57.7102,57.7282,13211.0
2016-07-12 15:30:00,64.01,64.09,63.99,64.09,21852.0,57.7282,57.8003,57.7102,57.8003,21852.0
2016-07-12 15:40:00,64.1,64.1,64.01,64.02,25474.0,57.8094,57.8094,57.7282,57.7372,25474.0
2016-07-12 15:50:00,64.02,64.03,63.98,64.02,70797.0,57.7372,57.7462,57.7011,57.7372,70797.0
2016-07-13 09:30:00,64.12,64.59,64.12,64.54,14591.0,57.8274,58.2513,57.8274,58.2062,14591.0
2016-07-13 09:40:00,64.56,64.6,64.37,64.38,8370.0,58.2242,58.2603,58.0529,58.0619,8370.0
2016-07-13 09:50:00,64.39,64.43,64.35,64.43,7704.0,58.0709,58.107,58.0348,58.107,7704.0
2016-07-13 10:00:00,64.45,64.67,64.45,64.67,10200.0,58.125,58.3234,58.125,58.3234,10200.0
2016-07-13 10:10:00,64.67,64.68,64.6,64.63,6380.0,58.3234,58.3324,58.2603,58.2873,6380.0
2016-07-13 10:20:00,64.62,64.66,64.61,64.61,4271.0,58.2783,58.3144,58.2693,58.2693,4271.0
2016-07-13 10:30:00,64.66,64.71,64.61,64.68,4229.0,58.3144,58.3595,58.2693,58.3324,4229.0
2016-07-13 10:40:00,64.68,64.78,64.68,64.75,20240.0,58.3324,58.4226,58.3324,58.3956,20240.0
2016-07-13 10:50:00,64.74,64.74,64.67,64.74,10036.0,58.3866,58.3866,58.3234,58.3866,10036.0
2016-07-13 11:00:00,64.73,64.75,64.67,64.69,5007.0,58.3775,58.3956,58.3234,58.3415,5007.0
2016-07-13 11:10:00,64.7,64.7,64.6,64.6,5650.0,58.3505,58.3505,58.2603,58.2603,5650.0
2016-07-13 11:20:00,64.58,64.6,64.57,64.58,3998.0,58.2423,58.2603,58.2332,58.2423,3998.0
2016-07-13 11:30:00,64.57,64.67,64.55,64.61,12294.0,58.2332,58.3234,58.2152,58.2693,12294.0
2016-07-13 11:40:00,64.61,64.73,64.61,64.68,20270.0,58.2693,58.3775,58.2693,58.3324,20270.0
2016-07-13 11:50:00,64.67,64.78,64.67,64.78,5728.0,58.3234,58.4226,58.3234,58.4226,5728.0
2016-07-13 12:00:00,64.75,64.79,64.75,64.77,9996.0,58.3956,58.4316,58.3956,58.4136,9996.0
2016-07-13 12:10:00,64.77,64.84,64.77,64.84,5623.0,58.4136,58.4767,58.4136,58.4767,5623.0
2016-07-13 12:20:00,64.84,64.88,64.84,64.86,6773.0,58.4767,58.5128,58.4767,58.4948,6773.0
2016-07-13 12:30:00,64.86,64.88,64.83,64.88,10607.0,58.4948,58.5128,58.4677,58.5128,10607.0
2016-07-13 12:40:00,64.88,64.93,64.88,64.9,18651.0,58.5128,58.5579,58.5128,58.5309,18651.0
2016-07-13 12:50:00,64.9,64.92,64.89,64.92,6022.0,58.5309,58.5489,58.5218,58.5489,6022.0
2016-07-13 13:00:00,64.92,64.95,64.9,64.94,13378.0,58.5489,58.5759,58.5309,58.5669,13378.0
2016-07-13 13:10:00,64.94,64.96,64.93,64.94,5182.0,58.5669,58.585,58.5579,58.5669,5182.0
2016-07-13 13:20:00,64.94,64.94,64.82,64.83,9335.0,58.5669,58.5669,58.4587,58.4677,9335.0
2016-07-13 13:30:00,64.83,64.85,64.82,64.82,64356.0,58.4677,58.4858,58.4587,58.4587,64356.0
2016-07-13 13:40:00,64.8,64.82,64.76,64.76,5670.0,58.4407,58.4587,58.4046,58.4046,5670.0
2016-07-13 13:50:00,64.76,64.77,64.7,64.71,3334.0,58.4046,58.4136,58.3505,58.3595,3334.0
2016-07-13 14:00:00,64.71,64.73,64.59,64.64,24243.0,58.3595,58.3775,58.2513,58.2964,24243.0
2016-07-13 14:10:00,64.65,64.7,64.52,64.52,15964.0,58.3054,58.3505,58.1881,58.1881,15964.0
2016-07-13 14:20:00,64.54,64.6,64.54,64.58,7901.0,58.2062,58.2603,58.2062,58.2423,7901.0
2016-07-13 14:30:00,64.57,64.58,64.55,64.55,7762.0,58.2332,58.2423,58.2152,58.2152,7762.0
2016-07-13 14:40:00,64.55,64.56,64.51,64.52,13814.0,58.2152,58.2242,58.1791,58.1881,13814.0
2016-07-13 14:50:00,64.55,64.55,64.48,64.5,10024.0,58.2152,58.2152,58.1521,58.1701,10024.0
2016-07-13 15:00:00,64.49,64.57,64.49,64.54,42979.0,58.1611,58.2332,58.1611,58.2062,42979.0
2016-07-13 15:10:00,64.55,64.55,64.5,64.5,8344.0,58.2152,58.2152,58.1701,58.1701,8344.0
2016-07-13 15:20:00,64.5,64.5,64.44,64.48,8981.0,58.1701,58.1701,58.116,58.1521,8981.0
2016-07-13 15:30:00,64.47,64.53,64.47,64.5,10015.0,58.1431,58.1972,58.1431,58.1701,10015.0
2016-07-13 15:40:00,64.49,64.52,64.44,64.46,22671.0,58.1611,58.1881,58.116,58.134,22671.0
2016-07-13 15:50:00,64.45,64.48,64.42,64.45,40430.0,58.125,58.1521,58.098,58.125,40430.0
2016-07-14 09:30:00,65.0,65.14,64.94,65.11,18531.0,58.621,58.7473,58.5669,58.7202,18531.0
2016-07-14 09:40:00,65.14,65.14,64.97,64.97,4225.0,58.7473,58.7473,58.594,58.594,4225.0
2016-07-14 09:50:00,65.01,65.01,64.86,64.93,9195.0,58.6301,58.6301,58.4948,58.5579,9195.0
2016-07-14 10:00:00,64.94,65.0,64.9,64.96,8900.0,58.5669,58.621,58.5309,58.585,8900.0
2016-07-14 10:10:00,64.99,64.99,64.86,64.89,7004.0,58.612,58.612,58.4948,58.5218,7004.0
2016-07-14 10:20:00,64.89,64.89,64.8,64.81,5091.0,58.5218,58.5218,58.4407,58.4497,5091.0
2016-07-14 10:30:00,64.83,64.95,64.83,64.93,5114.0,58.4677,58.5759,58.4677,58.5579,5114.0
2016-07-14 10:40:00,64.91,64.91,64.76,64.76,7982.0,58.5399,58.5399,58.4046,58.4046,7982.0
2016-07-14 10:50:00,64.79,64.81,64.76,64.77,5329.0,58.4316,58.4497,58.4046,58.4136,5329.0
2016-07-14 11:00:00,64.78,64.85,64.77,64.85,6999.0,58.4226,58.4858,58.4136,58.4858,6999.0
2016-07-14 11:10:00,64.85,64.87,64.74,64.79,9575.0,58.4858,58.5038,58.3866,58.4316,9575.0
2016-07-14 11:20:00,64.78,64.85,64.77,64.85,10380.0,58.4226,58.4858,58.4136,58.4858,10380.0
2016-07-14 11:30:00,64.81,64.95,64.71,64.76,28482.0,58.4497,58.5759,58.3595,58.4046,28482.0
2016-07-14 11:40:00,64.79,64.82,64.75,64.79,6600.0,58.4316,58.4587,58.3956,58.4316,6600.0
2016-07-14 11:50:00,64.8,64.87,64.79,64.79,4462.0,58.4407,58.5038,58.4316,58.4316,4462.0
2016-07-14 12:00:00,64.79,64.87,64.77,64.84,12882.0,58.4316,58.5038,58.4136,58.4767,12882.0
2016-07-14 12:10:00,64.84,64.85,64.78,64.78,3903.0,58.4767,58.4858,58.4226,58.4226,3903.0
2016-07-14 12:20:00,64.79,64.81,64.76,64.77,64740.0,58.4316,58.4497,58.4046,58.4136,64740.0
2016-07-14 12:30:00,64.78,64.9,64.76,64.9,5398.0,58.4226,58.5309,58.4046,58.5309,5398.0
2016-07-14 12:40:00,64.9,64.93,64.89,64.89,2455.0,58.5309,58.5579,58.5218,58.5218,2455.0
2016-07-14 12:50:00,64.9,64.91,64.87,64.88,4303.0,58.5309,58.5399,58.5038,58.5128,4303.0
2016-07-14 13:00:00,64.89,64.89,64.82,64.85,3229.0,58.5218,58.5218,58.4587,58.4858,3229.0
2016-07-14 13:10:00,64.85,64.85,64.75,64.76,7950.0,58.4858,58.4858,58.3956,58.4046,7950.0
2016-07-14 13:20:00,64.75,64.82,64.75,64.8,34200.0,58.3956,58.4587,58.3956,58.4407,34200.0
2016-07-14 13:30:00,64.8,64.84,64.8,64.84,4102.0,58.4407,58.4767,58.4407,58.4767,4102.0
2016-07-14 13:40:00,64.84,64.9,64.82,64.88,6996.0,58.4767,58.5309,58.4587,58.5128,6996.0
2016-07-14 13:50:00,64.89,64.92,64.88,64.92,2888.0,58.5218,58.5489,58.5128,58.5489,2888.0
2016-07-14 14:00:00,64.94,64.94,64.88,64.92,4528.0,58.5669,58.5669,58.5128,58.5489,4528.0
2016-07-14 14:10:00,64.92,65.0,64.92,64.97,5610.0,58.5489,58.621,58.5489,58.594,5610.0
2016-07-14 14:20:00,64.97,65.05,64.97,65.03,5800.0,58.594,58.6661,58.594,58.6481,5800.0
2016-07-14 14:30:00,65.03,65.07,65.01,65.03,9614.0,58.6481,58.6842,58.6301,58.6481,9614.0
2016-07-14 14:40:00,65.04,65.05,64.99,65.02,2040.0,58.6571,58.6661,58.612,58.6391,2040.0
2016-07-14 14:50:00,65.04,65.05,64.98,64.99,4925.0,58.6571,58.6661,58.603,58.612,4925.0
2016-07-14 15:00:00,65.01,65.05,64.98,65.05,3857.0,58.6301,58.6661,58.603,58.6661,3857.0
2016-07-14 15:10:00,65.05,65.05,64.98,64.98,6534.0,58.6661,58.6661,58.603,58.603,6534.0
2016-07-14 15:20:00,64.99,65.06,64.98,65.04,7398.0,58.612,58.6752,58.603,58.6571,7398.0
2016-07-14 15:30:00,65.06,65.11,65.05,65.05,9343.0,58.6752,58.7202,58.6661,58.6661,9343.0
2016-07-14 15:40:00,65.06,65.1,65.05,65.08,23047.0,58.6752,58.7112,58.6661,58.6932,23047.0
2016-07-14 15:50:00,65.08,65.13,65.04,65.1,116208.0,58.6932,58.7383,58.6571,58.7112,116208.0
2016-07-15 09:30:00,65.03,65.29,64.97,65.06,25721.0,58.6481,58.8826,58.594,58.6752,25721.0
2016-07-15 09:40:00,65.04,65.08,65.0,65.05,12228.0,58.6571,58.6932,58.621,58.6661,12228.0
2016-07-15 09:50:00,65.05,65.09,64.99,65.0,45259.0,58.6661,58.7022,58.612,58.621,45259.0
2016-07-15 10:00:00,65.01,65.07,64.59,64.83,202135.0,58.6301,58.6842,58.2513,58.4677,202135.0
2016-07-15 10:10:00,64.84,64.86,64.75,64.83,25966.0,58.4767,58.4948,58.3956,58.4677,25966.0
2016-07-15 10:20:00,64.86,64.99,64.76,64.99,14305.0,58.4948,58.612,58.4046,58.612,14305.0
2016-07-15 10:30:00,64.99,65.13,64.96,65.13,12474.0,58.612,58.7383,58.585,58.7383,12474.0
2016-07-15 10:40:00,65.14,65.19,65.12,65.16,11049.0,58.7473,58.7924,58.7293,58.7653,11049.0
2016-07-15 10:50:00,65.16,65.19,64.97,64.97,21116.0,58.7653,58.7924,58.594,58.594,21116.0
2016-07-15 11:00:00,64.94,64.99,64.76,64.8,34580.0,58.5669,58.612,58.4046,58.4407,34580.0
2016-07-15 11:10:00,64.79,64.81,64.52,64.53,17342.0,58.4316,58.4497,58.1881,58.1972,17342.0
2016-07-15 11:20:00,64.53,64.53,64.32,64.47,53774.0,58.1972,58.1972,58.0078,58.1431,53774.0
2016-07-15 11:30:00,64.47,64.56,64.43,64.49,19604.0,58.1431,58.2242,58.107,58.1611,19604.0
2016-07-15 11:40:00,64.49,64.56,64.45,64.55,51162.0,58.1611,58.2242,58.125,58.2152,51162.0
2016-07-15 11:50:00,64.56,64.56,64.49,64.51,10696.0,58.2242,58.2242,58.1611,58.1791,10696.0
2016-07-15 12:00:00,64.51,64.51,64.45,64.48,6556.0,58.1791,58.1791,58.125,58.1521,6556.0
2016-07-15 12:10:00,64.49,64.6,64.48,64.55,7892.0,58.1611,58.2603,58.1521,58.2152,7892.0
2016-07-15 12:20:00,64.56,64.63,64.55,64.62,5750.0,58.2242,58.2873,58.2152,58.2783,5750.0
2016-07-15 12:30:00,64.64,64.65,64.56,64.58,8612.0,58.2964,58.3054,58.2242,58.2423,8612.0
2016-07-15 12:40:00,64.59,64.68,64.57,64.66,10228.0,58.2513,58.3324,58.2332,58.3144,10228.0
2016-07-15 12:50:00,64.65,64.66,64.61,64.64,6198.0,58.3054,58.3144,58.2693,58.2964,6198.0
2016-07-15 13:00:00,64.64,64.66,64.61,64.64,9311.0,58.2964,58.3144,58.2693,58.2964,9311.0
2016-07-15 13:10:00,64.65,64.69,64.65,64.67,4583.0,58.3054,58.3415,58.3054,58.3234,4583.0
2016-07-15 13:20:00,64.67,64.68,64.62,64.66,5368.0,58.3234,58.3324,58.2783,58.3144,5368.0
2016-07-15 13:30:00,64.67,64.69,64.57,64.61,7644.0,58.3234,58.3415,58.2332,58.2693,7644.0
2016-07-15 13:40:00,64.62,64.72,64.62,64.65,10062.0,58.2783,58.3685,58.2783,58.3054,10062.0
2016-07-15 13:50:00,64.65,64.81,64.64,64.81,52884.0,58.3054,58.4497,58.2964,58.4497,52884.0
2016-07-15 14:00:00,64.81,64.83,64.74,64.74,9876.0,58.4497,58.4677,58.3866,58.3866,9876.0
2016-07-15 14:10:00,64.74,64.82,64.74,64.82,11145.0,58.3866,58.4587,58.3866,58.4587,11145.0
2016-07-15 14:20:00,64.83,64.84,64.79,64.82,7871.0,58.4677,58.4767,58.4316,58.4587,7871.0
2016-07-15 14:30:00,64.82,64.85,64.81,64.84,10317.0,58.4587,58.4858,58.4497,58.4767,10317.0
2016-07-15 14:40:00,64.83,64.89,64.8,64.83,10433.0,58.4677,58.5218,58.4407,58.4677,10433.0
2016-07-15 14:50:00,64.83,64.83,64.79,64.81,12126.0,58.4677,58.4677,58.4316,58.4497,12126.0
2016-07-15 15:00:00,64.8,64.86,64.8,64.85,10835.0,58.4407,58.4948,58.4407,58.4858,10835.0
2016-07-15 15:10:00,64.85,64.99,64.84,64.98,16091.0,58.4858,58.612,58.4767,58.603,16091.0
2016-07-15 15:20:00,64.97,64.98,64.86,64.87,19948.0,58.594,58.603,58.4948,58.5038,19948.0
2016-07-15 15:30:00,64.86,64.89,64.83,64.85,38439.0,58.4948,58.5218,58.4677,58.4858,38439.0
2016-07-15 15:40:00,64.85,64.93,64.83,64.83,37982.0,58.4858,58.5579,58.4677,58.4677,37982.0
2016-07-15 15:50:00,64.84,64.84,64.8,64.81,101784.0,58.4767,58.4767,58.4407,58.4497,101784.0
2016-07-18 09:30:00,65.12,65.48,65.12,65.43,25438.0,58.7293,59.0539,58.7293,59.0088,25438.0
2016-07-18 09:40:00,65.42,65.43,65.21,65.28,8400.0,58.9998,59.0088,58.8104,58.8736,8400.0
2016-07-18 09:50:00,65.32,65.37,65.27,65.31,7623.0,58.9096,58.9547,58.8645,58.9006,7623.0
2016-07-18 10:00:00,65.31,65.39,65.28,65.32,8000.0,58.9006,58.9728,58.8736,58.9096,8000.0
2016-07-18 10:10:00,65.35,65.42,65.28,65.4,4517.0,58.9367,58.9998,58.8736,58.9818,4517.0
2016-07-18 10:20:00,65.38,65.4,65.29,65.29,4771.0,58.9637,58.9818,58.8826,58.8826,4771.0
2016-07-18 10:30:00,65.32,65.4,65.29,65.4,7112.0,58.9096,58.9818,58.8826,58.9818,7112.0
2016-07-18 10:40:00,65.37,65.4,65.23,65.3,8789.0,58.9547,58.9818,58.8285,58.8916,8789.0
2016-07-18 10:50:00,65.27,65.32,65.27,65.29,7700.0,58.8645,58.9096,58.8645,58.8826,7700.0
2016-07-18 11:00:00,65.29,65.29,65.18,65.25,12164.0,58.8826,58.8826,58.7834,58.8465,12164.0
2016-07-18 11:10:00,65.25,65.34,65.25,65.32,9142.0,58.8465,58.9277,58.8465,58.9096,9142.0
2016-07-18 11:20:00,65.33,65.35,65.3,65.35,10052.0,58.9187,58.9367,58.8916,58.9367,10052.0
2016-07-18 11:30:00,65.35,65.38,65.28,65.35,12707.0,58.9367,58.9637,58.8736,58.9367,12707.0
2016-07-18 11:40:00,65.34,65.41,65.33,65.41,4706.0,58.9277,58.9908,58.9187,58.9908,4706.0
2016-07-18 11:50:00,65.38,65.42,65.35,65.38,3500.0,58.9637,58.9998,58.9367,58.9637,3500.0
2016-07-18 12:00:00,65.38,65.39,65.31,65.36,26130.0,58.9637,58.9728,58.9006,58.9457,26130.0
2016-07-18 12:10:00,65.34,65.41,65.3,65.32,9638.0,58.9277,58.9908,58.8916,58.9096,9638.0
2016-07-18 12:20:00,65.34,65.36,65.31,65.35,6300.0,58.9277,58.9457,58.9006,58.9367,6300.0
2016-07-18 12:30:00,65.34,65.38,65.29,65.3,7302.0,58.9277,58.9637,58.8826,58.8916,7302.0
2016-07-18 12:40:00,65.29,65.36,65.26,65.35,18062.0,58.8826,58.9457,58.8555,58.9367,18062.0
2016-07-18 12:50:00,65.34,65.35,65.31,65.35,7154.0,58.9277,58.9367,58.9006,58.9367,7154.0
2016-07-18 13:00:00,65.34,65.35,65.23,65.24,17009.0,58.9277,58.9367,58.8285,58.8375,17009.0
2016-07-18 13:10:00,65.24,65.37,65.23,65.37,13530.0,58.8375,58.9547,58.8285,58.9547,13530.0
2016-07-18 13:20:00,65.34,65.42,65.34,65.42,3501.0,58.9277,58.9998,58.9277,58.9998,3501.0
2016-07-18 13:30:00,65.39,65.41,65.37,65.41,3884.0,58.9728,58.9908,58.9547,58.9908,3884.0
2016-07-18 13:40:00,65.42,65.48,65.42,65.48,14366.0,58.9998,59.0539,58.9998,59.0539,14366.0
2016-07-18 13:50:00,65.48,65.63,65.47,65.63,13750.0,59.0539,59.1892,59.0449,59.1892,13750.0
2016-07-18 14:00:00,65.63,65.64,65.56,65.58,11664.0,59.1892,59.1982,59.1261,59.1441,11664.0
2016-07-18 14:10:00,65.6,65.6,65.55,65.56,13823.0,59.1622,59.1622,59.1171,59.1261,13823.0
2016-07-18 14:20:00,65.55,65.64,65.55,65.64,6013.0,59.1171,59.1982,59.1171,59.1982,6013.0
2016-07-18 14:30:00,65.62,65.66,65.62,65.65,14740.0,59.1802,59.2163,59.1802,59.2072,14740.0
2016-07-18 14:40:00,65.65,65.73,65.65,65.71,10588.0,59.2072,59.2794,59.2072,59.2614,10588.0
2016-07-18 14:50:00,65.71,65.74,65.64,65.67,12197.0,59.2614,59.2884,59.1982,59.2253,12197.0
2016-07-18 15:00:00,65.65,65.67,65.62,65.64,27369.0,59.2072,59.2253,59.1802,59.1982,27369.0
2016-07-18 15:10:00,65.65,65.88,65.65,65.85,34279.0,59.2072,59.4147,59.2072,59.3876,34279.0
2016-07-18 15:20:00,65.85,65.88,65.8,65.88,19265.0,59.3876,59.4147,59.3425,59.4147,19265.0
2016-07-18 15:30:00,65.88,65.9,65.84,65.84,56284.0,59.4147,59.4327,59.3786,59.3786,56284.0
2016-07-18 15:40:00,65.84,65.89,65.83,65.87,47958.0,59.3786,59.4237,59.3696,59.4057,47958.0
2016-07-18 15:50:00,65.87,65.88,65.87,65.87,144669.0,59.4057,59.4147,59.4057,59.4057,144669.0
2016-07-19 09:30:00,65.77,66.15,65.77,66.03,18850.0,59.3155,59.6582,59.3155,59.55,18850.0
2016-07-19 09:40:00,65.98,66.19,65.89,65.98,10831.0,59.5049,59.6943,59.4237,59.5049,10831.0
2016-07-19 09:50:00,65.95,65.95,65.73,65.77,6958.0,59.4778,59.4778,59.2794,59.3155,6958.0
2016-07-19 10:00:00,65.82,65.82,65.62,65.8,7934.0,59.3606,59.3606,59.1802,59.3425,7934.0
2016-07-19 10:10:00,65.83,65.96,65.81,65.85,13054.0,59.3696,59.4868,59.3515,59.3876,13054.0
2016-07-19 10:20:00,65.81,65.82,65.64,65.64,4615.0,59.3515,59.3606,59.1982,59.1982,4615.0
2016-07-19 10:30:00,65.66,65.72,65.62,65.72,5997.0,59.2163,59.2704,59.1802,59.2704,5997.0
2016-07-19 10:40:00,65.73,65.75,65.62,65.67,7355.0,59.2794,59.2974,59.1802,59.2253,7355.0
2016-07-19 10:50:00,65.67,65.7,65.63,65.69,8310.0,59.2253,59.2523,59.1892,59.2433,8310.0
2016-07-19 11:00:00,65.7,65.84,65.68,65.83,18094.0,59.2523,59.3786,59.2343,59.3696,18094.0
2016-07-19 11:10:00,65.82,65.89,65.78,65.86,14000.0,59.3606,59.4237,59.3245,59.3966,14000.0
2016-07-19 11:20:00,65.86,65.89,65.82,65.85,21202.0,59.3966,59.4237,59.3606,59.3876,21202.0
2016-07-19 11:30:00,65.86,65.89,65.8,65.84,10368.0,59.3966,59.4237,59.3425,59.3786,10368.0
2016-07-19 11:40:00,65.86,65.86,65.75,65.79,9135.0,59.3966,59.3966,59.2974,59.3335,9135.0
2016-07-19 11:50:00,65.78,65.8,65.73,65.75,7581.0,59.3245,59.3425,59.2794,59.2974,7581.0
2016-07-19 12:00:00,65.75,65.79,65.74,65.77,12522.0,59.2974,59.3335,59.2884,59.3155,12522.0
2016-07-19 12:10:00,65.77,65.83,65.76,65.83,9489.0,59.3155,59.3696,59.3065,59.3696,9489.0
2016-07-19 12:20:00,65.83,65.86,65.8,65.84,12011.0,59.3696,59.3966,59.3425,59.3786,12011.0
2016-07-19 12:30:00,65.85,65.85,65.7,65.81,20990.0,59.3876,59.3876,59.2523,59.3515,20990.0
2016-07-19 12:40:00,65.8,65.94,65.78,65.82,46970.0,59.3425,59.4688,59.3245,59.3606,46970.0
2016-07-19 12:50:00,65.81,65.82,65.69,65.69,4518.0,59.3515,59.3606,59.2433,59.2433,4518.0
2016-07-19 13:00:00,65.71,65.83,65.6,65.71,28981.0,59.2614,59.3696,59.1622,59.2614,28981.0
2016-07-19 13:10:00,65.74,65.88,65.73,65.86,66421.0,59.2884,59.4147,59.2794,59.3966,66421.0
2016-07-19 13:20:00,65.87,65.88,65.72,65.74,29230.0,59.4057,59.4147,59.2704,59.2884,29230.0
2016-07-19 13:30:00,65.73,65.73,65.66,65.66,9481.0,59.2794,59.2794,59.2163,59.2163,9481.0
2016-07-19 13:40:00,65.67,65.89,65.64,65.84,63342.0,59.2253,59.4237,59.1982,59.3786,63342.0
2016-07-19 13:50:00,65.84,65.95,65.83,65.94,25115.0,59.3786,59.4778,59.3696,59.4688,25115.0
2016-07-19 14:00:00,65.93,65.94,65.77,65.78,32071.0,59.4598,59.4688,59.3155,59.3245,32071.0
2016-07-19 14:10:00,65.78,65.81,65.67,65.73,40117.0,59.3245,59.3515,59.2253,59.2794,40117.0
2016-07-19 14:20:00,65.73,65.78,65.71,65.75,8802.0,59.2794,59.3245,59.2614,59.2974,8802.0
2016-07-19 14:30:00,65.73,65.76,65.72,65.72,11163.0,59.2794,59.3065,59.2704,59.2704,11163.0
2016-07-19 14:40:00,65.72,65.74,65.64,65.64,13807.0,59.2704,59.2884,59.1982,59.1982,13807.0
2016-07-19 14:50:00,65.61,65.63,65.51,65.51,11181.0,59.1712,59.1892,59.081,59.081,11181.0
2016-07-19 15:00:00,65.51,65.75,65.51,65.7,44139.0,59.081,59.2974,59.081,59.2523,44139.0
2016-07-19 15:10:00,65.7,65.84,65.67,65.82,103310.0,59.2523,59.3786,59.2253,59.3606,103310.0
2016-07-19 15:20:00,65.82,65.82,65.58,65.59,23422.0,59.3606,59.3606,59.1441,59.1531,23422.0
2016-07-19 15:30:00,65.59,65.62,65.54,65.54,24030.0,59.1531,59.1802,59.108,59.108,24030.0
2016-07-19 15:40:00,65.55,65.56,65.46,65.49,37024.0,59.1171,59.1261,59.0359,59.063,37024.0
2016-07-19 15:50:00,65.49,65.53,65.43,65.51,67784.0,59.063,59.099,59.0088,59.081,67784.0
2016-07-20 09:30:00,65.98,66.47,65.98,66.2,24818.0,59.5049,59.9468,59.5049,59.7033,24818.0
2016-07-20 09:40:00,66.22,66.31,66.11,66.16,7500.0,59.7213,59.8025,59.6221,59.6672,7500.0
2016-07-20 09:50:00,66.18,66.22,66.11,66.21,6988.0,59.6852,59.7213,59.6221,59.7123,6988.0
2016-07-20 10:00:00,66.19,66.28,66.16,66.24,7900.0,59.6943,59.7754,59.6672,59.7393,7900.0
2016-07-20 10:10:00,66.26,66.28,66.19,66.28,4629.0,59.7574,59.7754,59.6943,59.7754,4629.0
2016-07-20 10:20:00,66.28,66.29,66.13,66.13,4188.0,59.7754,59.7844,59.6401,59.6401,4188.0
2016-07-20 10:30:00,66.09,66.23,66.09,66.18,4648.0,59.6041,59.7303,59.6041,59.6852,4648.0
2016-07-20 10:40:00,66.16,66.26,66.15,66.22,6684.0,59.6672,59.7574,59.6582,59.7213,6684.0
2016-07-20 10:50:00,66.23,66.23,66.13,66.16,4325.0,59.7303,59.7303,59.6401,59.6672,4325.0
2016-07-20 11:00:00,66.16,66.19,66.11,66.16,9628.0,59.6672,59.6943,59.6221,59.6672,9628.0
2016-07-20 11:10:00,66.17,66.18,66.14,66.17,3150.0,59.6762,59.6852,59.6492,59.6762,3150.0
2016-07-20 11:20:00,66.16,66.16,66.1,66.1,5303.0,59.6672,59.6672,59.6131,59.6131,5303.0
2016-07-20 11:30:00,66.13,66.16,66.09,66.13,3979.0,59.6401,59.6672,59.6041,59.6401,3979.0
2016-07-20 11:40:00,66.14,66.15,66.1,66.14,3400.0,59.6492,59.6582,59.6131,59.6492,3400.0
2016-07-20 11:50:00,66.11,66.14,66.09,66.09,2300.0,59.6221,59.6492,59.6041,59.6041,2300.0
2016-07-20 12:00:00,66.09,66.16,66.08,66.13,7985.0,59.6041,59.6672,59.595,59.6401,7985.0
2016-07-20 12:10:00,66.13,66.15,66.13,66.13,4000.0,59.6401,59.6582,59.6401,59.6401,4000.0
2016-07-20 12:20:00,66.12,66.16,66.08,66.08,3894.0,59.6311,59.6672,59.595,59.595,3894.0
2016-07-20 12:30:00,66.09,66.1,66.0,66.0,2680.0,59.6041,59.6131,59.5229,59.5229,2680.0
2016-07-20 12:40:00,66.01,66.08,65.98,66.03,4100.0,59.5319,59.595,59.5049,59.55,4100.0
2016-07-20 12:50:00,66.03,66.07,66.01,66.01,1900.0,59.55,59.586,59.5319,59.5319,1900.0
2016-07-20 13:00:00,66.04,66.07,66.01,66.03,6817.0,59.559,59.586,59.5319,59.55,6817.0
2016-07-20 13:10:00,66.02,66.07,66.01,66.02,2900.0,59.5409,59.586,59.5319,59.5409,2900.0
2016-07-20 13:20:00,66.05,66.16,66.05,66.13,3665.0,59.568,59.6672,59.568,59.6401,3665.0
2016-07-20 13:30:00,66.16,66.22,66.16,66.18,2990.0,59.6672,59.7213,59.6672,59.6852,2990.0
2016-07-20 13:40:00,66.18,66.19,66.14,66.15,4734.0,59.6852,59.6943,59.6492,59.6582,4734.0
2016-07-20 13:50:00,66.14,66.16,66.13,66.15,7931.0,59.6492,59.6672,59.6401,59.6582,7931.0
2016-07-20 14:00:00,66.15,66.16,66.07,66.07,11439.0,59.6582,59.6672,59.586,59.586,11439.0
2016-07-20 14:10:00,66.07,66.08,66.04,66.06,10233.0,59.586,59.595,59.559,59.577,10233.0
2016-07-20 14:20:00,66.06,66.08,66.01,66.02,9227.0,59.577,59.595,59.5319,59.5409,9227.0
2016-07-20 14:30:00,66.02,66.05,66.0,66.03,10616.0,59.5409,59.568,59.5229,59.55,10616.0
2016-07-20 14:40:00,66.03,66.04,66.0,66.02,7167.0,59.55,59.559,59.5229,59.5409,7167.0
2016-07-20 14:50:00,66.02,66.08,66.02,66.02,7914.0,59.5409,59.595,59.5409,59.5409,7914.0
2016-07-20 15:00:00,66.01,66.03,65.99,66.01,7075.0,59.5319,59.55,59.5139,59.5319,7075.0
2016-07-20 15:10:00,66.01,66.01,65.97,65.98,11737.0,59.5319,59.5319,59.4958,59.5049,11737.0
2016-07-20 15:20:00,65.98,65.98,65.93,65.95,6241.0,59.5049,59.5049,59.4598,59.4778,6241.0
2016-07-20 15:30:00,65.95,66.0,65.94,66.0,8355.0,59.4778,59.5229,59.4688,59.5229,8355.0
2016-07-20 15:40:00,66.0,66.05,65.96,66.03,21617.0,59.5229,59.568,59.4868,59.55,21617.0
2016-07-20 15:50:00,66.03,66.14,66.02,66.14,113637.0,59.55,59.6492,59.5409,59.6492,113637.0
2016-07-21 09:30:00,65.91,66.3,65.91,66.28,6774.0,59.4417,59.7935,59.4417,59.7754,6774.0
2016-07-21 09:40:00,66.22,66.37,66.17,66.27,6637.0,59.7213,59.8566,59.6762,59.7664,6637.0
2016-07-21 09:50:00,66.25,66.26,66.18,66.26,5400.0,59.7484,59.7574,59.6852,59.7574,5400.0
2016-07-21 10:00:00,66.24,66.26,66.14,66.24,9702.0,59.7393,59.7574,59.6492,59.7393,9702.0
2016-07-21 10:10:00,66.21,66.3,66.17,66.19,8869.0,59.7123,59.7935,59.6762,59.6943,8869.0
2016-07-21 10:20:00,66.19,66.19,66.01,66.03,3268.0,59.6943,59.6943,59.5319,59.55,3268.0
2016-07-21 10:30:00,66.01,66.13,65.98,66.13,3572.0,59.5319,59.6401,59.5049,59.6401,3572.0
2016-07-21 10:40:00,66.17,66.18,66.1,66.15,2200.0,59.6762,59.6852,59.6131,59.6582,2200.0
2016-07-21 10:50:00,66.17,66.19,66.06,66.14,3570.0,59.6762,59.6943,59.577,59.6492,3570.0
2016-07-21 11:00:00,66.11,66.13,66.04,66.06,4119.0,59.6221,59.6401,59.559,59.577,4119.0
2016-07-21 11:10:00,66.03,66.11,66.03,66.08,2457.0,59.55,59.6221,59.55,59.595,2457.0
2016-07-21 11:20:00,66.1,66.14,66.05,66.14,10006.0,59.6131,59.6492,59.568,59.6492,10006.0
2016-07-21 11:30:00,66.14,66.15,66.06,66.08,3725.0,59.6492,59.6582,59.577,59.595,3725.0
2016-07-21 11:40:00,66.07,66.07,66.0,66.02,3503.0,59.586,59.586,59.5229,59.5409,3503.0
2016-07-21 11:50:00,66.03,66.06,66.0,66.04,3400.0,59.55,59.577,59.5229,59.559,3400.0
2016-07-21 12:00:00,66.03,66.03,66.0,66.02,4079.0,59.55,59.55,59.5229,59.5409,4079.0
2016-07-21 12:10:00,66.03,66.03,66.0,66.01,3211.0,59.55,59.55,59.5229,59.5319,3211.0
2016-07-21 12:20:00,66.0,66.0,65.94,65.95,3963.0,59.5229,59.5229,59.4688,59.4778,3963.0
2016-07-21 12:30:00,65.95,65.97,65.91,65.91,4582.0,59.4778,59.4958,59.4417,59.4417,4582.0
2016-07-21 12:40:00,65.89,65.9,65.86,65.88,2524.0,59.4237,59.4327,59.3966,59.4147,2524.0
2016-07-21 12:50:00,65.87,65.89,65.83,65.86,4238.0,59.4057,59.4237,59.3696,59.3966,4238.0
2016-07-21 13:00:00,65.87,65.88,65.82,65.88,30505.0,59.4057,59.4147,59.3606,59.4147,30505.0
2016-07-21 13:10:00,65.89,65.95,65.87,65.91,5059.0,59.4237,59.4778,59.4057,59.4417,5059.0
2016-07-21 13:20:00,65.91,65.91,65.85,65.89,17524.0,59.4417,59.4417,59.3876,59.4237,17524.0
2016-07-21 13:30:00,65.87,65.9,65.87,65.89,5300.0,59.4057,59.4327,59.4057,59.4237,5300.0
2016-07-21 13:40:00,65.88,65.89,65.78,65.78,5217.0,59.4147,59.4237,59.3245,59.3245,5217.0
2016-07-21 13:50:00,65.76,65.77,65.72,65.73,2800.0,59.3065,59.3155,59.2704,59.2794,2800.0
2016-07-21 14:00:00,65.73,65.74,65.71,65.72,4524.0,59.2794,59.2884,59.2614,59.2704,4524.0
2016-07-21 14:10:00,65.71,65.71,65.66,65.66,5789.0,59.2614,59.2614,59.2163,59.2163,5789.0
2016-07-21 14:20:00,65.67,65.76,65.66,65.72,6837.0,59.2253,59.3065,59.2163,59.2704,6837.0
2016-07-21 14:30:00,65.72,65.75,65.71,65.75,2510.0,59.2704,59.2974,59.2614,59.2974,2510.0
2016-07-21 14:40:00,65.75,65.76,65.71,65.73,4200.0,59.2974,59.3065,59.2614,59.2794,4200.0
2016-07-21 14:50:00,65.74,65.74,65.72,65.73,4637.0,59.2884,59.2884,59.2704,59.2794,4637.0
2016-07-21 15:00:00,65.72,65.73,65.66,65.66,4435.0,59.2704,59.2794,59.2163,59.2163,4435.0
2016-07-21 15:10:00,65.66,65.7,65.63,65.68,8333.0,59.2163,59.2523,59.1892,59.2343,8333.0
2016-07-21 15:20:00,65.68,65.76,65.68,65.73,5792.0,59.2343,59.3065,59.2343,59.2794,5792.0
2016-07-21 15:30:00,65.75,65.77,65.73,65.75,12444.0,59.2974,59.3155,59.2794,59.2974,12444.0
2016-07-21 15:40:00,65.74,65.85,65.74,65.85,34704.0,59.2884,59.3876,59.2884,59.3876,34704.0
2016-07-21 15:50:00,65.85,65.91,65.82,65.88,35938.0,59.3876,59.4417,59.3606,59.4147,35938.0
2016-07-22 09:30:00,65.86,65.95,65.74,65.82,7158.0,59.3966,59.4778,59.2884,59.3606,7158.0
2016-07-22 09:40:00,65.76,65.88,65.72,65.78,6841.0,59.3065,59.4147,59.2704,59.3245,6841.0
2016-07-22 09:50:00,65.79,65.82,65.75,65.78,3700.0,59.3335,59.3606,59.2974,59.3245,3700.0
2016-07-22 10:00:00,65.74,65.81,65.69,65.74,4336.0,59.2884,59.3515,59.2433,59.2884,4336.0
2016-07-22 10:10:00,65.72,65.72,65.59,65.6,4700.0,59.2704,59.2704,59.1531,59.1622,4700.0
2016-07-22 10:20:00,65.6,65.68,65.6,65.64,4500.0,59.1622,59.2343,59.1622,59.1982,4500.0
2016-07-22 10:30:00,65.67,65.7,65.63,65.7,19747.0,59.2253,59.2523,59.1892,59.2523,19747.0
2016-07-22 10:40:00,65.72,65.92,65.71,65.83,72100.0,59.2704,59.4508,59.2614,59.3696,72100.0
2016-07-22 10:50:00,65.82,65.83,65.68,65.7,17740.0,59.3606,59.3696,59.2343,59.2523,17740.0
2016-07-22 11:00:00,65.72,65.72,65.63,65.66,6989.0,59.2704,59.2704,59.1892,59.2163,6989.0
2016-07-22 11:10:00,65.66,65.69,65.56,65.61,4500.0,59.2163,59.2433,59.1261,59.1712,4500.0
2016-07-22 11:20:00,65.58,65.61,65.57,65.58,10946.0,59.1441,59.1712,59.1351,59.1441,10946.0
2016-07-22 11:30:00,65.57,65.61,65.56,65.59,9650.0,59.1351,59.1712,59.1261,59.1531,9650.0
2016-07-22 11:40:00,65.6,65.72,65.59,65.71,3984.0,59.1622,59.2704,59.1531,59.2614,3984.0
2016-07-22 11:50:00,65.71,65.77,65.68,65.7,22268.0,59.2614,59.3155,59.2343,59.2523,22268.0
2016-07-22 12:00:00,65.72,65.74,65.7,65.72,23279.0,59.2704,59.2884,59.2523,59.2704,23279.0
2016-07-22 12:10:00,65.72,65.74,65.67,65.68,15459.0,59.2704,59.2884,59.2253,59.2343,15459.0
2016-07-22 12:20:00,65.68,65.7,65.65,65.67,8227.0,59.2343,59.2523,59.2072,59.2253,8227.0
2016-07-22 12:30:00,65.67,65.73,65.65,65.66,13034.0,59.2253,59.2794,59.2072,59.2163,13034.0
2016-07-22 12:40:00,65.66,65.68,65.58,65.58,17617.0,59.2163,59.2343,59.1441,59.1441,17617.0
2016-07-22 12:50:00,65.59,65.84,65.58,65.84,15121.0,59.1531,59.3786,59.1441,59.3786,15121.0
2016-07-22 13:00:00,65.85,65.87,65.71,65.72,26002.0,59.3876,59.4057,59.2614,59.2704,26002.0
2016-07-22 13:10:00,65.72,65.73,65.69,65.71,25006.0,59.2704,59.2794,59.2433,59.2614,25006.0
2016-07-22 13:20:00,65.71,65.85,65.68,65.83,30388.0,59.2614,59.3876,59.2343,59.3696,30388.0
2016-07-22 13:30:00,65.82,65.86,65.77,65.77,8576.0,59.3606,59.3966,59.3155,59.3155,8576.0
2016-07-22 13:40:00,65.77,65.81,65.71,65.75,12997.0,59.3155,59.3515,59.2614,59.2974,12997.0
2016-07-22 13:50:00,65.76,65.77,65.71,65.71,20416.0,59.3065,59.3155,59.2614,59.2614,20416.0
2016-07-22 14:00:00,65.74,65.77,65.7,65.76,23735.0,59.2884,59.3155,59.2523,59.3065,23735.0
2016-07-22 14:10:00,65.77,65.87,65.71,65.87,22806.0,59.3155,59.4057,59.2614,59.4057,22806.0
2016-07-22 14:20:00,65.88,65.88,65.76,65.83,55243.0,59.4147,59.4147,59.3065,59.3696,55243.0
2016-07-22 14:30:00,65.84,66.0,65.84,65.99,10432.0,59.3786,59.5229,59.3786,59.5139,10432.0
2016-07-22 14:40:00,65.99,66.03,65.97,65.97,8923.0,59.5139,59.55,59.4958,59.4958,8923.0
2016-07-22 14:50:00,65.99,66.01,65.96,66.0,8344.0,59.5139,59.5319,59.4868,59.5229,8344.0
2016-07-22 15:00:00,65.99,66.03,65.88,65.88,17244.0,59.5139,59.55,59.4147,59.4147,17244.0
2016-07-22 15:10:00,65.89,66.07,65.87,66.06,20189.0,59.4237,59.586,59.4057,59.577,20189.0
2016-07-22 15:20:00,66.06,66.07,66.0,66.0,11801.0,59.577,59.586,59.5229,59.5229,11801.0
2016-07-22 15:30:00,65.99,66.1,65.97,66.08,19186.0,59.5139,59.6131,59.4958,59.595,19186.0
2016-07-22 15:40:00,66.08,66.11,65.93,65.95,45307.0,59.595,59.6221,59.4598,59.4778,45307.0
2016-07-22 15:50:00,65.95,66.0,65.84,65.94,132541.0,59.4778,59.5229,59.3786,59.4688,132541.0
2016-07-25 09:30:00,65.77,65.93,65.56,65.9,10497.0,59.3155,59.4598,59.1261,59.4327,10497.0
2016-07-25 09:40:00,65.88,65.92,65.71,65.72,16934.0,59.4147,59.4508,59.2614,59.2704,16934.0
2016-07-25 09:50:00,65.72,65.74,65.59,65.59,11533.0,59.2704,59.2884,59.1531,59.1531,11533.0
2016-07-25 10:00:00,65.58,65.62,65.53,65.54,7620.0,59.1441,59.1802,59.099,59.108,7620.0
2016-07-25 10:10:00,65.52,65.52,65.31,65.33,6750.0,59.09,59.09,58.9006,58.9187,6750.0
2016-07-25 10:20:00,65.31,65.32,65.24,65.29,6494.0,58.9006,58.9096,58.8375,58.8826,6494.0
2016-07-25 10:30:00,65.28,65.42,65.24,65.38,7502.0,58.8736,58.9998,58.8375,58.9637,7502.0
2016-07-25 10:40:00,65.38,65.52,65.37,65.48,3182.0,58.9637,59.09,58.9547,59.0539,3182.0
2016-07-25 10:50:00,65.47,65.55,65.45,65.49,4563.0,59.0449,59.1171,59.0269,59.063,4563.0
2016-07-25 11:00:00,65.5,65.53,65.46,65.47,3800.0,59.072,59.099,59.0359,59.0449,3800.0
2016-07-25 11:10:00,65.5,65.55,65.46,65.51,21400.0,59.072,59.1171,59.0359,59.081,21400.0
2016-07-25 11:20:00,65.49,65.49,65.39,65.43,12216.0,59.063,59.063,58.9728,59.0088,12216.0
2016-07-25 11:30:00,65.39,65.39,65.33,65.34,5300.0,58.9728,58.9728,58.9187,58.9277,5300.0
2016-07-25 11:40:00,65.32,65.37,65.26,65.31,11035.0,58.9096,58.9547,58.8555,58.9006,11035.0
2016-07-25 11:50:00,65.29,65.37,65.26,65.36,19262.0,58.8826,58.9547,58.8555,58.9457,19262.0
2016-07-25 12:00:00,65.37,65.41,65.35,65.37,9924.0,58.9547,58.9908,58.9367,58.9547,9924.0
2016-07-25 12:10:00,65.37,65.37,65.3,65.32,7501.0,58.9547,58.9547,58.8916,58.9096,7501.0
2016-07-25 12:20:00,65.32,65.36,65.3,65.33,5336.0,58.9096,58.9457,58.8916,58.9187,5336.0
2016-07-25 12:30:00,65.34,65.34,65.3,65.32,5267.0,58.9277,58.9277,58.8916,58.9096,5267.0
2016-07-25 12:40:00,65.33,65.41,65.31,65.4,9307.0,58.9187,58.9908,58.9006,58.9818,9307.0
2016-07-25 12:50:00,65.41,65.43,65.38,65.38,12167.0,58.9908,59.0088,58.9637,58.9637,12167.0
2016-07-25 13:00:00,65.37,65.39,65.26,65.27,22479.0,58.9547,58.9728,58.8555,58.8645,22479.0
2016-07-25 13:10:00,65.27,65.3,65.23,65.23,44947.0,58.8645,58.8916,58.8285,58.8285,44947.0
2016-07-25 13:20:00,65.23,65.4,65.21,65.38,20298.0,58.8285,58.9818,58.8104,58.9637,20298.0
2016-07-25 13:30:00,65.37,65.51,65.37,65.51,5291.0,58.9547,59.081,58.9547,59.081,5291.0
2016-07-25 13:40:00,65.51,65.53,65.49,65.49,4352.0,59.081,59.099,59.063,59.063,4352.0
2016-07-25 13:50:00,65.5,65.57,65.5,65.56,4837.0,59.072,59.1351,59.072,59.1261,4837.0
2016-07-25 14:00:00,65.55,65.67,65.55,65.67,11347.0,59.1171,59.2253,59.1171,59.2253,11347.0
2016-07-25 14:10:00,65.67,65.67,65.56,65.56,6273.0,59.2253,59.2253,59.1261,59.1261,6273.0
2016-07-25 14:20:00,65.56,65.56,65.44,65.44,10500.0,59.1261,59.1261,59.0179,59.0179,10500.0
2016-07-25 14:30:00,65.44,65.5,65.44,65.45,10091.0,59.0179,59.072,59.0179,59.0269,10091.0
2016-07-25 14:40:00,65.45,65.46,65.44,65.46,3250.0,59.0269,59.0359,59.0179,59.0359,3250.0
2016-07-25 14:50:00,65.46,65.49,65.45,65.49,8040.0,59.0359,59.063,59.0269,59.063,8040.0
2016-07-25 15:00:00,65.49,65.51,65.49,65.5,7012.0,59.063,59.081,59.063,59.072,7012.0
2016-07-25 15:10:00,65.5,65.5,65.46,65.49,12343.0,59.072,59.072,59.0359,59.063,12343.0
2016-07-25 15:20:00,65.49,65.51,65.45,65.45,25468.0,59.063,59.081,59.0269,59.0269,25468.0
2016-07-25 15:30:00,65.45,65.49,65.41,65.49,25000.0,59.0269,59.063,58.9908,59.063,25000.0
2016-07-25 15:40:00,65.49,65.51,65.47,65.5,29081.0,59.063,59.081,59.0449,59.072,29081.0
2016-07-25 15:50:00,65.5,65.53,65.47,65.53,74634.0,59.072,59.099,59.0449,59.099,74634.0
2016-07-26 09:30:00,65.29,65.95,65.05,65.5,20145.0,58.8826,59.4778,58.6661,59.072,20145.0
2016-07-26 09:40:00,65.55,65.56,65.35,65.4,13274.0,59.1171,59.1261,58.9367,58.9818,13274.0
2016-07-26 09:50:00,65.39,65.45,65.34,65.42,15880.0,58.9728,59.0269,58.9277,58.9998,15880.0
2016-07-26 10:00:00,65.41,65.63,65.39,65.61,21562.0,58.9908,59.1892,58.9728,59.1712,21562.0
2016-07-26 10:10:00,65.62,65.75,65.62,65.71,23317.0,59.1802,59.2974,59.1802,59.2614,23317.0
2016-07-26 10:20:00,65.71,65.79,65.67,65.79,10680.0,59.2614,59.3335,59.2253,59.3335,10680.0
2016-07-26 10:30:00,65.8,65.8,65.72,65.78,5500.0,59.3425,59.3425,59.2704,59.3245,5500.0
2016-07-26 10:40:00,65.77,65.79,65.74,65.75,7348.0,59.3155,59.3335,59.2884,59.2974,7348.0
2016-07-26 10:50:00,65.76,65.77,65.59,65.6,12413.0,59.3065,59.3155,59.1531,59.1622,12413.0
2016-07-26 11:00:00,65.57,65.62,65.54,65.58,4369.0,59.1351,59.1802,59.108,59.1441,4369.0
2016-07-26 11:10:00,65.58,65.61,65.57,65.59,3950.0,59.1441,59.1712,59.1351,59.1531,3950.0
2016-07-26 11:20:00,65.6,65.69,65.58,65.69,2911.0,59.1622,59.2433,59.1441,59.2433,2911.0
2016-07-26 11:30:00,65.69,65.71,65.65,65.7,4362.0,59.2433,59.2614,59.2072,59.2523,4362.0
2016-07-26 11:40:00,65.71,65.74,65.69,65.73,2050.0,59.2614,59.2884,59.2433,59.2794,2050.0
2016-07-26 11:50:00,65.75,65.88,65.75,65.87,8775.0,59.2974,59.4147,59.2974,59.4057,8775.0
2016-07-26 12:00:00,65.88,65.91,65.86,65.9,3850.0,59.4147,59.4417,59.3966,59.4327,3850.0
2016-07-26 12:10:00,65.9,65.92,65.88,65.92,3450.0,59.4327,59.4508,59.4147,59.4508,3450.0
2016-07-26 12:20:00,65.92,65.98,65.92,65.96,5602.0,59.4508,59.5049,59.4508,59.4868,5602.0
2016-07-26 12:30:00,65.93,65.95,65.9,65.91,3051.0,59.4598,59.4778,59.4327,59.4417,3051.0
2016-07-26 12:40:00,65.92,65.96,65.92,65.94,3000.0,59.4508,59.4868,59.4508,59.4688,3000.0
2016-07-26 12:50:00,65.95,65.95,65.92,65.92,2392.0,59.4778,59.4778,59.4508,59.4508,2392.0
2016-07-26 13:00:00,65.9,65.9,65.84,65.86,3700.0,59.4327,59.4327,59.3786,59.3966,3700.0
2016-07-26 13:10:00,65.87,65.9,65.85,65.88,4360.0,59.4057,59.4327,59.3876,59.4147,4360.0
2016-07-26 13:20:00,65.86,65.87,65.81,65.83,3300.0,59.3966,59.4057,59.3515,59.3696,3300.0
2016-07-26 13:30:00,65.83,65.86,65.8,65.85,3952.0,59.3696,59.3966,59.3425,59.3876,3952.0
2016-07-26 13:40:00,65.87,65.88,65.87,65.87,1900.0,59.4057,59.4147,59.4057,59.4057,1900.0
2016-07-26 13:50:00,65.88,65.94,65.88,65.94,6909.0,59.4147,59.4688,59.4147,59.4688,6909.0
2016-07-26 14:00:00,65.93,65.97,65.9,65.91,8955.0,59.4598,59.4958,59.4327,59.4417,8955.0
2016-07-26 14:10:00,65.89,65.89,65.78,65.79,7365.0,59.4237,59.4237,59.3245,59.3335,7365.0
2016-07-26 14:20:00,65.79,65.82,65.77,65.8,6610.0,59.3335,59.3606,59.3155,59.3425,6610.0
2016-07-26 14:30:00,65.78,65.86,65.78,65.85,7034.0,59.3245,59.3966,59.3245,59.3876,7034.0
2016-07-26 14:40:00,65.85,65.87,65.83,65.85,10450.0,59.3876,59.4057,59.3696,59.3876,10450.0
2016-07-26 14:50:00,65.86,65.87,65.84,65.85,7764.0,59.3966,59.4057,59.3786,59.3876,7764.0
2016-07-26 15:00:00,65.86,65.89,65.85,65.89,9391.0,59.3966,59.4237,59.3876,59.4237,9391.0
2016-07-26 15:10:00,65.9,65.9,65.84,65.84,13918.0,59.4327,59.4327,59.3786,59.3786,13918.0
2016-07-26 15:20:00,65.84,65.96,65.83,65.96,12549.0,59.3786,59.4868,59.3696,59.4868,12549.0
2016-07-26 15:30:00,65.96,65.97,65.91,65.92,19015.0,59.4868,59.4958,59.4417,59.4508,19015.0
2016-07-26 15:40:00,65.91,65.91,65.85,65.88,35160.0,59.4417,59.4417,59.3876,59.4147,35160.0
2016-07-26 15:50:00,65.88,65.96,65.87,65.94,45080.0,59.4147,59.4868,59.4057,59.4688,45080.0
2016-07-27 09:30:00,65.27,65.66,65.11,65.4,41401.0,58.8645,59.2163,58.7202,58.9818,41401.0
2016-07-27 09:40:00,65.4,65.48,65.37,65.44,35544.0,58.9818,59.0539,58.9547,59.0179,35544.0
2016-07-27 09:50:00,65.45,65.47,65.36,65.4,36127.0,59.0269,59.0449,58.9457,58.9818,36127.0
2016-07-27 10:00:00,65.4,65.44,65.34,65.39,31821.0,58.9818,59.0179,58.9277,58.9728,31821.0
2016-07-27 10:10:00,65.39,65.42,65.27,65.32,39021.0,58.9728,58.9998,58.8645,58.9096,39021.0
2016-07-27 10:20:00,65.27,65.27,65.01,65.03,15444.0,58.8645,58.8645,58.6301,58.6481,15444.0
2016-07-27 10:30:00,65.04,65.04,64.78,64.81,30774.0,58.6571,58.6571,58.4226,58.4497,30774.0
2016-07-27 10:40:00,64.81,64.82,64.73,64.81,14449.0,58.4497,58.4587,58.3775,58.4497,14449.0
2016-07-27 10:50:00,64.8,64.92,64.8,64.86,9703.0,58.4407,58.5489,58.4407,58.4948,9703.0
2016-07-27 11:00:00,64.87,64.91,64.84,64.87,12966.0,58.5038,58.5399,58.4767,58.5038,12966.0
2016-07-27 11:10:00,64.86,64.92,64.85,64.86,11319.0,58.4948,58.5489,58.4858,58.4948,11319.0
2016-07-27 11:20:00,64.85,65.01,64.85,65.0,17716.0,58.4858,58.6301,58.4858,58.621,17716.0
2016-07-27 11:30:00,65.0,65.0,64.93,64.96,5454.0,58.621,58.621,58.5579,58.585,5454.0
2016-07-27 11:40:00,64.96,65.0,64.88,64.91,22963.0,58.585,58.621,58.5128,58.5399,22963.0
2016-07-27 11:50:00,64.93,64.94,64.89,64.9,29022.0,58.5579,58.5669,58.5218,58.5309,29022.0
2016-07-27 12:00:00,64.89,64.91,64.86,64.89,5069.0,58.5218,58.5399,58.4948,58.5218,5069.0
2016-07-27 12:10:00,64.91,64.94,64.9,64.91,8439.0,58.5399,58.5669,58.5309,58.5399,8439.0
2016-07-27 12:20:00,64.91,64.91,64.84,64.85,4510.0,58.5399,58.5399,58.4767,58.4858,4510.0
2016-07-27 12:30:00,64.88,64.88,64.84,64.86,3600.0,58.5128,58.5128,58.4767,58.4948,3600.0
2016-07-27 12:40:00,64.87,64.94,64.87,64.88,3564.0,58.5038,58.5669,58.5038,58.5128,3564.0
2016-07-27 12:50:00,64.88,64.88,64.82,64.82,4350.0,58.5128,58.5128,58.4587,58.4587,4350.0
2016-07-27 13:00:00,64.83,64.91,64.83,64.88,10295.0,58.4677,58.5399,58.4677,58.5128,10295.0
2016-07-27 13:10:00,64.89,64.89,64.84,64.84,6763.0,58.5218,58.5218,58.4767,58.4767,6763.0
2016-07-27 13:20:00,64.83,64.87,64.82,64.82,9803.0,58.4677,58.5038,58.4587,58.4587,9803.0
2016-07-27 13:30:00,64.82,64.89,64.78,64.78,11672.0,58.4587,58.5218,58.4226,58.4226,11672.0
2016-07-27 13:40:00,64.78,64.85,64.75,64.84,8552.0,58.4226,58.4858,58.3956,58.4767,8552.0
2016-07-27 13:50:00,64.84,64.86,64.81,64.84,4911.0,58.4767,58.4948,58.4497,58.4767,4911.0
2016-07-27 14:00:00,64.85,64.93,64.79,64.89,8246.0,58.4858,58.5579,58.4316,58.5218,8246.0
2016-07-27 14:10:00,64.87,65.02,64.87,64.99,60407.0,58.5038,58.6391,58.5038,58.612,60407.0
2016-07-27 14:20:00,64.99,65.01,64.84,64.84,15877.0,58.612,58.6301,58.4767,58.4767,15877.0
2016-07-27 14:30:00,64.84,64.93,64.82,64.86,41338.0,58.4767,58.5579,58.4587,58.4948,41338.0
2016-07-27 14:40:00,64.85,65.0,64.84,65.0,10664.0,58.4858,58.621,58.4767,58.621,10664.0
2016-07-27 14:50:00,65.0,65.02,64.96,64.97,9543.0,58.621,58.6391,58.585,58.594,9543.0
2016-07-27 15:00:00,64.98,65.14,64.98,65.12,45055.0,58.603,58.7473,58.603,58.7293,45055.0
2016-07-27 15:10:00,65.12,65.23,65.1,65.23,17584.0,58.7293,58.8285,58.7112,58.8285,17584.0
2016-07-27 15:20:00,65.23,65.28,65.21,65.26,30976.0,58.8285,58.8736,58.8104,58.8555,30976.0
2016-07-27 15:30:00,65.25,65.27,65.23,65.25,33406.0,58.8465,58.8645,58.8285,58.8465,33406.0
2016-07-27 15:40:00,65.25,65.27,65.14,65.15,46621.0,58.8465,58.8645,58.7473,58.7563,46621.0
2016-07-27 15:50:00,65.14,65.18,65.12,65.15,57846.0,58.7473,58.7834,58.7293,58.7563,57846.0
2016-07-28 09:30:00,65.19,65.74,64.96,65.4,19776.0,58.7924,59.2884,58.585,58.9818,19776.0
2016-07-28 09:40:00,65.43,65.54,65.37,65.5,11000.0,59.0088,59.108,58.9547,59.072,11000.0
2016-07-28 09:50:00,65.5,65.53,65.39,65.47,9485.0,59.072,59.099,58.9728,59.0449,9485.0
2016-07-28 10:00:00,65.44,65.44,65.27,65.41,9665.0,59.0179,59.0179,58.8645,58.9908,9665.0
2016-07-28 10:10:00,65.37,65.37,65.07,65.1,16064.0,58.9547,58.9547,58.6842,58.7112,16064.0
2016-07-28 10:20:00,65.11,65.17,65.0,65.09,11418.0,58.7202,58.7744,58.621,58.7022,11418.0
2016-07-28 10:30:00,65.11,65.12,65.04,65.06,13345.0,58.7202,58.7293,58.6571,58.6752,13345.0
2016-07-28 10:40:00,65.06,65.08,65.01,65.05,18673.0,58.6752,58.6932,58.6301,58.6661,18673.0
2016-07-28 10:50:00,65.05,65.07,64.98,65.04,21055.0,58.6661,58.6842,58.603,58.6571,21055.0
2016-07-28 11:00:00,65.05,65.06,65.0,65.06,20042.0,58.6661,58.6752,58.621,58.6752,20042.0
2016-07-28 11:10:00,65.04,65.05,65.02,65.04,22390.0,58.6571,58.6661,58.6391,58.6571,22390.0
2016-07-28 11:20:00,65.04,65.06,65.01,65.05,26509.0,58.6571,58.6752,58.6301,58.6661,26509.0
2016-07-28 11:30:00,65.05,65.2,64.99,65.2,34746.0,58.6661,58.8014,58.612,58.8014,34746.0
2016-07-28 11:40:00,65.2,65.32,65.19,65.26,10966.0,58.8014,58.9096,58.7924,58.8555,10966.0
2016-07-28 11:50:00,65.27,65.28,65.16,65.19,23089.0,58.8645,58.8736,58.7653,58.7924,23089.0
2016-07-28 12:00:00,65.17,65.23,65.15,65.17,24612.0,58.7744,58.8285,58.7563,58.7744,24612.0
2016-07-28 12:10:00,65.17,65.17,65.13,65.14,11213.0,58.7744,58.7744,58.7383,58.7473,11213.0
2016-07-28 12:20:00,65.15,65.25,65.13,65.22,54424.0,58.7563,58.8465,58.7383,58.8194,54424.0
2016-07-28 12:30:00,65.23,65.45,65.22,65.4,14525.0,58.8285,59.0269,58.8194,58.9818,14525.0
2016-07-28 12:40:00,65.4,65.51,65.39,65.51,9013.0,58.9818,59.081,58.9728,59.081,9013.0
2016-07-28 12:50:00,65.5,65.54,65.5,65.53,22305.0,59.072,59.108,59.072,59.099,22305.0
2016-07-28 13:00:00,65.54,65.64,65.5,65.64,11649.0,59.108,59.1982,59.072,59.1982,11649.0
2016-07-28 13:10:00,65.66,65.68,65.61,65.61,11584.0,59.2163,59.2343,59.1712,59.1712,11584.0
2016-07-28 13:20:00,65.63,65.65,65.61,65.64,11231.0,59.1892,59.2072,59.1712,59.1982,11231.0
2016-07-28 13:30:00,65.63,65.72,65.63,65.69,9218.0,59.1892,59.2704,59.1892,59.2433,9218.0
2016-07-28 13:40:00,65.7,65.76,65.7,65.73,6556.0,59.2523,59.3065,59.2523,59.2794,6556.0
2016-07-28 13:50:00,65.75,65.77,65.71,65.75,11908.0,59.2974,59.3155,59.2614,59.2974,11908.0
2016-07-28 14:00:00,65.78,65.8,65.77,65.77,12579.0,59.3245,59.3425,59.3155,59.3155,12579.0
2016-07-28 14:10:00,65.78,65.79,65.66,65.66,14755.0,59.3245,59.3335,59.2163,59.2163,14755.0
2016-07-28 14:20:00,65.64,65.69,65.61,65.67,20448.0,59.1982,59.2433,59.1712,59.2253,20448.0
2016-07-28 14:30:00,65.66,65.8,65.64,65.78,16269.0,59.2163,59.3425,59.1982,59.3245,16269.0
2016-07-28 14:40:00,65.77,65.81,65.73,65.79,13595.0,59.3155,59.3515,59.2794,59.3335,13595.0
2016-07-28 14:50:00,65.78,65.81,65.71,65.71,20226.0,59.3245,59.3515,59.2614,59.2614,20226.0
2016-07-28 15:00:00,65.71,65.73,65.68,65.72,37258.0,59.2614,59.2794,59.2343,59.2704,37258.0
2016-07-28 15:10:00,65.72,65.74,65.7,65.74,26143.0,59.2704,59.2884,59.2523,59.2884,26143.0
2016-07-28 15:20:00,65.75,65.82,65.62,65.62,48581.0,59.2974,59.3606,59.1802,59.1802,48581.0
2016-07-28 15:30:00,65.62,65.68,65.61,65.65,67432.0,59.1802,59.2343,59.1712,59.2072,67432.0
2016-07-28 15:40:00,65.65,65.77,65.64,65.75,56803.0,59.2072,59.3155,59.1982,59.2974,56803.0
2016-07-28 15:50:00,65.74,65.8,65.66,65.72,81319.0,59.2884,59.3425,59.2163,59.2704,81319.0
2016-07-29 09:30:00,68.5,68.99,68.29,68.9,116517.0,61.7776,62.2195,61.5882,62.1383,116517.0
2016-07-29 09:40:00,68.89,69.38,68.87,69.17,114397.0,62.1293,62.5712,62.1112,62.3818,114397.0
2016-07-29 09:50:00,69.11,69.25,68.86,69.1,107852.0,62.3277,62.454,62.1022,62.3187,107852.0
2016-07-29 10:00:00,69.1,69.28,68.69,69.08,84833.0,62.3187,62.481,61.9489,62.3006,84833.0
2016-07-29 10:10:00,69.06,69.08,68.73,68.9,77900.0,62.2826,62.3006,61.985,62.1383,77900.0
2016-07-29 10:20:00,68.93,69.01,68.74,68.79,53837.0,62.1654,62.2375,61.994,62.0391,53837.0
2016-07-29 10:30:00,68.81,68.82,68.55,68.74,70692.0,62.0571,62.0662,61.8226,61.994,70692.0
2016-07-29 10:40:00,68.76,68.8,68.46,68.63,62180.0,62.012,62.0481,61.7415,61.8948,62180.0
2016-07-29 10:50:00,68.63,68.85,68.58,68.71,41983.0,61.8948,62.0932,61.8497,61.9669,41983.0
2016-07-29 11:00:00,68.71,68.9,68.63,68.77,41105.0,61.9669,62.1383,61.8948,62.0211,41105.0
2016-07-29 11:10:00,68.76,68.93,68.76,68.78,20881.0,62.012,62.1654,62.012,62.0301,20881.0
2016-07-29 11:20:00,68.78,68.83,68.7,68.79,17806.0,62.0301,62.0752,61.9579,62.0391,17806.0
2016-07-29 11:30:00,68.76,69.02,68.66,68.94,29277.0,62.012,62.2465,61.9219,62.1744,29277.0
2016-07-29 11:40:00,68.95,69.01,68.89,68.91,15284.0,62.1834,62.2375,62.1293,62.1473,15284.0
2016-07-29 11:50:00,68.91,68.96,68.88,68.92,10773.0,62.1473,62.1924,62.1203,62.1563,10773.0
2016-07-29 12:00:00,68.93,69.06,68.92,68.98,18134.0,62.1654,62.2826,62.1563,62.2104,18134.0
2016-07-29 12:10:00,68.97,69.0,68.9,68.94,11445.0,62.2014,62.2285,62.1383,62.1744,11445.0
2016-07-29 12:20:00,68.95,69.03,68.94,68.94,15825.0,62.1834,62.2555,62.1744,62.1744,15825.0
2016-07-29 12:30:00,68.92,68.93,68.83,68.83,10822.0,62.1563,62.1654,62.0752,62.0752,10822.0
2016-07-29 12:40:00,68.83,68.91,68.81,68.88,11530.0,62.0752,62.1473,62.0571,62.1203,11530.0
2016-07-29 12:50:00,68.88,68.97,68.87,68.88,12605.0,62.1203,62.2014,62.1112,62.1203,12605.0
2016-07-29 13:00:00,68.86,68.9,68.84,68.89,15458.0,62.1022,62.1383,62.0842,62.1293,15458.0
2016-07-29 13:10:00,68.9,69.1,68.9,69.0,19310.0,62.1383,62.3187,62.1383,62.2285,19310.0
2016-07-29 13:20:00,69.0,69.03,68.85,69.03,15001.0,62.2285,62.2555,62.0932,62.2555,15001.0
2016-07-29 13:30:00,69.02,69.02,68.89,68.94,12529.0,62.2465,62.2465,62.1293,62.1744,12529.0
2016-07-29 13:40:00,68.98,68.98,68.91,68.95,13847.0,62.2104,62.2104,62.1473,62.1834,13847.0
2016-07-29 13:50:00,68.96,69.0,68.9,68.9,17381.0,62.1924,62.2285,62.1383,62.1383,17381.0
2016-07-29 14:00:00,68.91,68.96,68.85,68.89,21019.0,62.1473,62.1924,62.0932,62.1293,21019.0
2016-07-29 14:10:00,68.89,68.94,68.88,68.89,11725.0,62.1293,62.1744,62.1203,62.1293,11725.0
2016-07-29 14:20:00,68.88,68.97,68.88,68.89,20070.0,62.1203,62.2014,62.1203,62.1293,20070.0
2016-07-29 14:30:00,68.89,68.9,68.75,68.85,26410.0,62.1293,62.1383,62.003,62.0932,26410.0
2016-07-29 14:40:00,68.85,68.89,68.82,68.87,18157.0,62.0932,62.1293,62.0662,62.1112,18157.0
2016-07-29 14:50:00,68.86,68.94,68.84,68.9,22134.0,62.1022,62.1744,62.0842,62.1383,22134.0
2016-07-29 15:00:00,68.91,69.0,68.86,68.91,41339.0,62.1473,62.2285,62.1022,62.1473,41339.0
2016-07-29 15:10:00,68.92,69.01,68.89,69.01,34665.0,62.1563,62.2375,62.1293,62.2375,34665.0
2016-07-29 15:20:00,69.0,69.08,68.92,68.97,50156.0,62.2285,62.3006,62.1563,62.2014,50156.0
2016-07-29 15:30:00,68.97,69.0,68.93,68.94,58695.0,62.2014,62.2285,62.1654,62.1744,58695.0
2016-07-29 15:40:00,68.95,69.02,68.93,68.99,81240.0,62.1834,62.2465,62.1654,62.2195,81240.0
2016-07-29 15:50:00,69.0,69.0,68.87,68.87,131322.0,62.2285,62.2285,62.1112,62.1112,131322.0
2016-08-01 09:30:00,69.02,69.6,68.89,69.41,55644.0,62.2465,62.7696,62.1293,62.5983,55644.0
2016-08-01 09:40:00,69.44,69.55,69.34,69.39,26384.0,62.6253,62.7245,62.5351,62.5802,26384.0
2016-08-01 09:50:00,69.37,69.7,69.37,69.65,35699.0,62.5622,62.8598,62.5622,62.8147,35699.0
2016-08-01 10:00:00,69.67,69.72,69.53,69.71,17071.0,62.8327,62.8778,62.7065,62.8688,17071.0
2016-08-01 10:10:00,69.74,69.8,69.67,69.69,14915.0,62.8959,62.95,62.8327,62.8508,14915.0
2016-08-01 10:20:00,69.69,69.71,69.55,69.64,38267.0,62.8508,62.8688,62.7245,62.8057,38267.0
2016-08-01 10:30:00,69.66,69.68,69.54,69.55,36957.0,62.8237,62.8418,62.7155,62.7245,36957.0
2016-08-01 10:40:00,69.56,69.71,69.56,69.65,21094.0,62.7335,62.8688,62.7335,62.8147,21094.0
2016-08-01 10:50:00,69.69,69.83,69.69,69.8,17883.0,62.8508,62.977,62.8508,62.95,17883.0
2016-08-01 11:00:00,69.8,69.86,69.79,69.83,17860.0,62.95,63.0041,62.941,62.977,17860.0
2016-08-01 11:10:00,69.84,69.99,69.84,69.95,34299.0,62.9861,63.1213,62.9861,63.0853,34299.0
2016-08-01 11:20:00,69.95,70.08,69.94,70.0,25562.0,63.0853,63.2025,63.0762,63.1303,25562.0
2016-08-01 11:30:00,70.0,70.03,70.0,70.03,9177.0,63.1303,63.1574,63.1303,63.1574,9177.0
2016-08-01 11:40:00,70.02,70.09,69.96,69.96,26613.0,63.1484,63.2115,63.0943,63.0943,26613.0
2016-08-01 11:50:00,69.96,70.03,69.88,70.03,15935.0,63.0943,63.1574,63.0221,63.1574,15935.0
2016-08-01 12:00:00,70.02,70.06,70.0,70.01,12699.0,63.1484,63.1845,63.1303,63.1394,12699.0
2016-08-01 12:10:00,70.02,70.04,69.98,70.01,27564.0,63.1484,63.1664,63.1123,63.1394,27564.0
2016-08-01 12:20:00,70.0,70.1,69.98,70.09,24377.0,63.1303,63.2205,63.1123,63.2115,24377.0
2016-08-01 12:30:00,70.09,70.11,70.04,70.1,9383.0,63.2115,63.2296,63.1664,63.2205,9383.0
2016-08-01 12:40:00,70.1,70.13,70.01,70.1,13557.0,63.2205,63.2476,63.1394,63.2205,13557.0
2016-08-01 12:50:00,70.11,70.11,70.03,70.05,6670.0,63.2296,63.2296,63.1574,63.1754,6670.0
2016-08-01 13:00:00,70.04,70.05,70.0,70.0,9342.0,63.1664,63.1754,63.1303,63.1303,9342.0
2016-08-01 13:10:00,70.01,70.1,70.0,70.1,19252.0,63.1394,63.2205,63.1303,63.2205,19252.0
2016-08-01 13:20:00,70.1,70.13,70.05,70.11,20965.0,63.2205,63.2476,63.1754,63.2296,20965.0
2016-08-01 13:30:00,70.11,70.11,70.05,70.09,11102.0,63.2296,63.2296,63.1754,63.2115,11102.0
2016-08-01 13:40:00,70.09,70.09,70.03,70.05,11697.0,63.2115,63.2115,63.1574,63.1754,11697.0
2016-08-01 13:50:00,70.05,70.12,70.01,70.12,11241.0,63.1754,63.2386,63.1394,63.2386,11241.0
2016-08-01 14:00:00,70.11,70.16,70.1,70.15,16008.0,63.2296,63.2746,63.2205,63.2656,16008.0
2016-08-01 14:10:00,70.15,70.15,70.02,70.06,29412.0,63.2656,63.2656,63.1484,63.1845,29412.0
2016-08-01 14:20:00,70.07,70.13,70.01,70.04,27850.0,63.1935,63.2476,63.1394,63.1664,27850.0
2016-08-01 14:30:00,70.04,70.05,69.99,70.04,27636.0,63.1664,63.1754,63.1213,63.1664,27636.0
2016-08-01 14:40:00,70.04,70.06,70.01,70.06,14067.0,63.1664,63.1845,63.1394,63.1845,14067.0
2016-08-01 14:50:00,70.06,70.06,69.93,69.95,15839.0,63.1845,63.1845,63.0672,63.0853,15839.0
2016-08-01 15:00:00,69.94,69.95,69.87,69.88,17665.0,63.0762,63.0853,63.0131,63.0221,17665.0
2016-08-01 15:10:00,69.87,69.87,69.7,69.7,18587.0,63.0131,63.0131,62.8598,62.8598,18587.0
2016-08-01 15:20:00,69.7,69.71,69.64,69.7,13296.0,62.8598,62.8688,62.8057,62.8598,13296.0
2016-08-01 15:30:00,69.69,69.8,69.69,69.8,22001.0,62.8508,62.95,62.8508,62.95,22001.0
2016-08-01 15:40:00,69.8,69.86,69.78,69.81,35768.0,62.95,63.0041,62.9319,62.959,35768.0
2016-08-01 15:50:00,69.8,69.87,69.73,69.85,58590.0,62.95,63.0131,62.8868,62.9951,58590.0
2016-08-02 09:30:00,69.9,70.0,69.7,69.7,12072.0,63.0402,63.1303,62.8598,62.8598,12072.0
2016-08-02 09:40:00,69.71,70.04,69.67,70.0,39316.0,62.8688,63.1664,62.8327,63.1303,39316.0
2016-08-02 09:50:00,70.02,70.13,70.0,70.01,14972.0,63.1484,63.2476,63.1303,63.1394,14972.0
2016-08-02 10:00:00,70.0,70.08,69.93,69.98,14253.0,63.1303,63.2025,63.0672,63.1123,14253.0
2016-08-02 10:10:00,69.99,70.03,69.93,69.99,13577.0,63.1213,63.1574,63.0672,63.1213,13577.0
2016-08-02 10:20:00,69.98,70.05,69.95,70.05,12412.0,63.1123,63.1754,63.0853,63.1754,12412.0
2016-08-02 10:30:00,70.07,70.12,69.91,69.92,19579.0,63.1935,63.2386,63.0492,63.0582,19579.0
2016-08-02 10:40:00,69.92,69.93,69.66,69.66,9945.0,63.0582,63.0672,62.8237,62.8237,9945.0
2016-08-02 10:50:00,69.65,69.69,69.52,69.58,8918.0,62.8147,62.8508,62.6975,62.7516,8918.0
2016-08-02 11:00:00,69.55,69.7,69.55,69.7,4074.0,62.7245,62.8598,62.7245,62.8598,4074.0
2016-08-02 11:10:00,69.73,69.74,69.6,69.6,4716.0,62.8868,62.8959,62.7696,62.7696,4716.0
2016-08-02 11:20:00,69.62,69.65,69.56,69.61,5729.0,62.7876,62.8147,62.7335,62.7786,5729.0
2016-08-02 11:30:00,69.62,69.66,69.62,69.63,5235.0,62.7876,62.8237,62.7876,62.7967,5235.0
2016-08-02 11:40:00,69.65,69.66,69.58,69.59,8969.0,62.8147,62.8237,62.7516,62.7606,8969.0
2016-08-02 11:50:00,69.58,69.61,69.5,69.5,8300.0,62.7516,62.7786,62.6794,62.6794,8300.0
2016-08-02 12:00:00,69.52,69.56,69.47,69.51,6897.0,62.6975,62.7335,62.6524,62.6884,6897.0
2016-08-02 12:10:00,69.53,69.53,69.47,69.48,6657.0,62.7065,62.7065,62.6524,62.6614,6657.0
2016-08-02 12:20:00,69.48,69.49,69.45,69.46,3552.0,62.6614,62.6704,62.6343,62.6433,3552.0
2016-08-02 12:30:00,69.44,69.44,69.41,69.41,4309.0,62.6253,62.6253,62.5983,62.5983,4309.0
2016-08-02 12:40:00,69.42,69.46,69.42,69.42,5326.0,62.6073,62.6433,62.6073,62.6073,5326.0
2016-08-02 12:50:00,69.42,69.42,69.3,69.32,8433.0,62.6073,62.6073,62.499,62.5171,8433.0
2016-08-02 13:00:00,69.32,69.41,69.32,69.37,7916.0,62.5171,62.5983,62.5171,62.5622,7916.0
2016-08-02 13:10:00,69.37,69.37,69.26,69.3,6928.0,62.5622,62.5622,62.463,62.499,6928.0
2016-08-02 13:20:00,69.31,69.36,69.3,69.36,4855.0,62.5081,62.5532,62.499,62.5532,4855.0
2016-08-02 13:30:00,69.37,69.43,69.37,69.39,3510.0,62.5622,62.6163,62.5622,62.5802,3510.0
2016-08-02 13:40:00,69.38,69.43,69.35,69.42,5349.0,62.5712,62.6163,62.5441,62.6073,5349.0
2016-08-02 13:50:00,69.45,69.46,69.38,69.38,4200.0,62.6343,62.6433,62.5712,62.5712,4200.0
2016-08-02 14:00:00,69.38,69.44,69.36,69.44,6990.0,62.5712,62.6253,62.5532,62.6253,6990.0
2016-08-02 14:10:00,69.46,69.46,69.39,69.42,7170.0,62.6433,62.6433,62.5802,62.6073,7170.0
2016-08-02 14:20:00,69.43,69.54,69.42,69.5,9438.0,62.6163,62.7155,62.6073,62.6794,9438.0
2016-08-02 14:30:00,69.47,69.47,69.43,69.44,4689.0,62.6524,62.6524,62.6163,62.6253,4689.0
2016-08-02 14:40:00,69.46,69.55,69.46,69.55,9598.0,62.6433,62.7245,62.6433,62.7245,9598.0
2016-08-02 14:50:00,69.55,69.55,69.44,69.44,6699.0,62.7245,62.7245,62.6253,62.6253,6699.0
2016-08-02 15:00:00,69.44,69.53,69.43,69.44,18699.0,62.6253,62.7065,62.6163,62.6253,18699.0
2016-08-02 15:10:00,69.42,69.45,69.4,69.42,9613.0,62.6073,62.6343,62.5892,62.6073,9613.0
2016-08-02 15:20:00,69.42,69.49,69.41,69.44,14156.0,62.6073,62.6704,62.5983,62.6253,14156.0
2016-08-02 15:30:00,69.47,69.49,69.43,69.47,24055.0,62.6524,62.6704,62.6163,62.6524,24055.0
2016-08-02 15:40:00,69.48,69.48,69.4,69.43,27408.0,62.6614,62.6614,62.5892,62.6163,27408.0
2016-08-02 15:50:00,69.42,69.43,69.37,69.38,58701.0,62.6073,62.6163,62.5622,62.5712,58701.0
2016-08-03 09:30:00,69.39,69.57,69.08,69.15,14522.0,62.5802,62.7425,62.3006,62.3638,14522.0
2016-08-03 09:40:00,69.19,69.31,69.1,69.31,9910.0,62.3998,62.5081,62.3187,62.5081,9910.0
2016-08-03 09:50:00,69.27,69.27,69.08,69.08,2797.0,62.472,62.472,62.3006,62.3006,2797.0
2016-08-03 10:00:00,69.04,69.09,68.93,68.96,18043.0,62.2646,62.3097,62.1654,62.1924,18043.0
2016-08-03 10:10:00,68.94,69.01,68.87,68.9,9173.0,62.1744,62.2375,62.1112,62.1383,9173.0
2016-08-03 10:20:00,68.9,68.93,68.84,68.88,5429.0,62.1383,62.1654,62.0842,62.1203,5429.0
2016-08-03 10:30:00,68.86,68.98,68.86,68.88,11314.0,62.1022,62.2104,62.1022,62.1203,11314.0
2016-08-03 10:40:00,68.91,68.94,68.89,68.89,6073.0,62.1473,62.1744,62.1293,62.1293,6073.0
2016-08-03 10:50:00,68.9,68.92,68.86,68.92,19458.0,62.1383,62.1563,62.1022,62.1563,19458.0
2016-08-03 11:00:00,68.93,69.0,68.92,68.97,9599.0,62.1654,62.2285,62.1563,62.2014,9599.0
2016-08-03 11:10:00,68.97,69.0,68.95,68.95,5700.0,62.2014,62.2285,62.1834,62.1834,5700.0
2016-08-03 11:20:00,68.96,69.04,68.95,69.02,11216.0,62.1924,62.2646,62.1834,62.2465,11216.0
2016-08-03 11:30:00,69.01,69.05,68.96,69.05,19523.0,62.2375,62.2736,62.1924,62.2736,19523.0
2016-08-03 11:40:00,69.04,69.06,68.93,68.94,26106.0,62.2646,62.2826,62.1654,62.1744,26106.0
2016-08-03 11:50:00,68.95,68.95,68.83,68.85,4742.0,62.1834,62.1834,62.0752,62.0932,4742.0
2016-08-03 12:00:00,68.85,68.96,68.85,68.94,8685.0,62.0932,62.1924,62.0932,62.1744,8685.0
2016-08-03 12:10:00,68.93,68.93,68.84,68.86,7962.0,62.1654,62.1654,62.0842,62.1022,7962.0
2016-08-03 12:20:00,68.86,68.89,68.79,68.81,7574.0,62.1022,62.1293,62.0391,62.0571,7574.0
2016-08-03 12:30:00,68.81,68.81,68.75,68.76,5656.0,62.0571,62.0571,62.003,62.012,5656.0
2016-08-03 12:40:00,68.76,68.81,68.75,68.76,8114.0,62.012,62.0571,62.003,62.012,8114.0
2016-08-03 12:50:00,68.76,68.76,68.72,68.73,8305.0,62.012,62.012,61.976,61.985,8305.0
2016-08-03 13:00:00,68.75,68.8,68.74,68.78,9609.0,62.003,62.0481,61.994,62.0301,9609.0
2016-08-03 13:10:00,68.76,68.78,68.73,68.75,5762.0,62.012,62.0301,61.985,62.003,5762.0
2016-08-03 13:20:00,68.73,68.77,68.73,68.74,10450.0,61.985,62.0211,61.985,61.994,10450.0
2016-08-03 13:30:00,68.75,68.77,68.73,68.74,6956.0,62.003,62.0211,61.985,61.994,6956.0
2016-08-03 13:40:00,68.74,68.76,68.72,68.76,6460.0,61.994,62.012,61.976,62.012,6460.0
2016-08-03 13:50:00,68.75,68.76,68.64,68.65,13466.0,62.003,62.012,61.9038,61.9128,13466.0
2016-08-03 14:00:00,68.66,68.71,68.65,68.7,8205.0,61.9219,61.9669,61.9128,61.9579,8205.0
2016-08-03 14:10:00,68.69,68.7,68.66,68.68,9500.0,61.9489,61.9579,61.9219,61.9399,9500.0
2016-08-03 14:20:00,68.69,68.71,68.67,68.68,6552.0,61.9489,61.9669,61.9309,61.9399,6552.0
2016-08-03 14:30:00,68.69,68.83,68.69,68.73,10300.0,61.9489,62.0752,61.9489,61.985,10300.0
2016-08-03 14:40:00,68.74,68.75,68.67,68.69,8297.0,61.994,62.003,61.9309,61.9489,8297.0
2016-08-03 14:50:00,68.7,68.72,68.67,68.69,9014.0,61.9579,61.976,61.9309,61.9489,9014.0
2016-08-03 15:00:00,68.68,68.77,68.68,68.74,12032.0,61.9399,62.0211,61.9399,61.994,12032.0
2016-08-03 15:10:00,68.75,68.79,68.72,68.72,12924.0,62.003,62.0391,61.976,61.976,12924.0
2016-08-03 15:20:00,68.72,68.77,68.71,68.77,16200.0,61.976,62.0211,61.9669,62.0211,16200.0
2016-08-03 15:30:00,68.77,68.82,68.76,68.77,16202.0,62.0211,62.0662,62.012,62.0211,16202.0
2016-08-03 15:40:00,68.76,68.8,68.75,68.77,22376.0,62.012,62.0481,62.003,62.0211,22376.0
2016-08-03 15:50:00,68.77,68.83,68.75,68.81,112889.0,62.0211,62.0752,62.003,62.0571,112889.0
2016-08-04 09:30:00,68.6,69.02,68.28,68.93,42273.0,61.8677,62.2465,61.5791,62.1654,42273.0
2016-08-04 09:40:00,68.94,69.19,68.8,69.06,22011.0,62.1744,62.3998,62.0481,62.2826,22011.0
2016-08-04 09:50:00,69.03,69.07,68.93,68.93,21875.0,62.2555,62.2916,62.1654,62.1654,21875.0
2016-08-04 10:00:00,68.96,69.02,68.94,68.96,11800.0,62.1924,62.2465,62.1744,62.1924,11800.0
2016-08-04 10:10:00,68.96,69.0,68.93,69.0,6850.0,62.1924,62.2285,62.1654,62.2285,6850.0
2016-08-04 10:20:00,68.96,69.22,68.96,69.2,7050.0,62.1924,62.4269,62.1924,62.4089,7050.0
2016-08-04 10:30:00,69.17,69.4,69.13,69.4,19855.0,62.3818,62.5892,62.3457,62.5892,19855.0
2016-08-04 10:40:00,69.4,69.45,69.31,69.41,10706.0,62.5892,62.6343,62.5081,62.5983,10706.0
2016-08-04 10:50:00,69.41,69.43,69.37,69.43,7568.0,62.5983,62.6163,62.5622,62.6163,7568.0
2016-08-04 11:00:00,69.43,69.43,69.36,69.36,9167.0,62.6163,62.6163,62.5532,62.5532,9167.0
2016-08-04 11:10:00,69.37,69.39,69.33,69.39,7069.0,62.5622,62.5802,62.5261,62.5802,7069.0
2016-08-04 11:20:00,69.38,69.4,69.33,69.35,3200.0,62.5712,62.5892,62.5261,62.5441,3200.0
2016-08-04 11:30:00,69.34,69.39,69.33,69.35,3554.0,62.5351,62.5802,62.5261,62.5441,3554.0
2016-08-04 11:40:00,69.32,69.32,69.24,69.25,5923.0,62.5171,62.5171,62.4449,62.454,5923.0
2016-08-04 11:50:00,69.24,69.28,69.2,69.28,5306.0,62.4449,62.481,62.4089,62.481,5306.0
2016-08-04 12:00:00,69.29,69.37,69.29,69.33,5990.0,62.49,62.5622,62.49,62.5261,5990.0
2016-08-04 12:10:00,69.34,69.34,69.27,69.28,2400.0,62.5351,62.5351,62.472,62.481,2400.0
2016-08-04 12:20:00,69.26,69.27,69.23,69.26,6381.0,62.463,62.472,62.4359,62.463,6381.0
2016-08-04 12:30:00,69.26,69.32,69.21,69.26,8031.0,62.463,62.5171,62.4179,62.463,8031.0
2016-08-04 12:40:00,69.25,69.31,69.25,69.31,3800.0,62.454,62.5081,62.454,62.5081,3800.0
2016-08-04 12:50:00,69.32,69.35,69.27,69.27,4400.0,62.5171,62.5441,62.472,62.472,4400.0
2016-08-04 13:00:00,69.28,69.29,69.22,69.22,4250.0,62.481,62.49,62.4269,62.4269,4250.0
2016-08-04 13:10:00,69.22,69.22,69.12,69.17,6881.0,62.4269,62.4269,62.3367,62.3818,6881.0
2016-08-04 13:20:00,69.17,69.2,69.12,69.19,9479.0,62.3818,62.4089,62.3367,62.3998,9479.0
2016-08-04 13:30:00,69.19,69.24,69.19,69.21,6093.0,62.3998,62.4449,62.3998,62.4179,6093.0
2016-08-04 13:40:00,69.2,69.22,69.19,69.22,5838.0,62.4089,62.4269,62.3998,62.4269,5838.0
2016-08-04 13:50:00,69.23,69.26,69.2,69.26,6320.0,62.4359,62.463,62.4089,62.463,6320.0
2016-08-04 14:00:00,69.26,69.31,69.26,69.3,6606.0,62.463,62.5081,62.463,62.499,6606.0
2016-08-04 14:10:00,69.27,69.28,69.22,69.23,7127.0,62.472,62.481,62.4269,62.4359,7127.0
2016-08-04 14:20:00,69.22,69.26,69.21,69.22,8936.0,62.4269,62.463,62.4179,62.4269,8936.0
2016-08-04 14:30:00,69.23,69.27,69.21,69.21,6960.0,62.4359,62.472,62.4179,62.4179,6960.0
2016-08-04 14:40:00,69.22,69.28,69.22,69.23,4776.0,62.4269,62.481,62.4269,62.4359,4776.0
2016-08-04 14:50:00,69.22,69.23,69.13,69.13,9257.0,62.4269,62.4359,62.3457,62.3457,9257.0
2016-08-04 15:00:00,69.13,69.2,69.1,69.16,19473.0,62.3457,62.4089,62.3187,62.3728,19473.0
2016-08-04 15:10:00,69.15,69.16,69.11,69.12,5571.0,62.3638,62.3728,62.3277,62.3367,5571.0
2016-08-04 15:20:00,69.14,69.15,69.1,69.13,10472.0,62.3547,62.3638,62.3187,62.3457,10472.0
2016-08-04 15:30:00,69.13,69.22,69.11,69.21,16511.0,62.3457,62.4269,62.3277,62.4179,16511.0
2016-08-04 15:40:00,69.2,69.21,69.12,69.13,17220.0,62.4089,62.4179,62.3367,62.3457,17220.0
2016-08-04 15:50:00,69.13,69.16,69.08,69.09,57204.0,62.3457,62.3728,62.3006,62.3097,57204.0
2016-08-05 09:30:00,69.45,69.82,69.41,69.71,22776.0,62.6343,62.968,62.5983,62.8688,22776.0
2016-08-05 09:40:00,69.71,69.75,69.63,69.7,11013.0,62.8688,62.9049,62.7967,62.8598,11013.0
2016-08-05 09:50:00,69.73,69.97,69.69,69.87,30508.0,62.8868,63.1033,62.8508,63.0131,30508.0
2016-08-05 10:00:00,69.89,69.92,69.79,69.87,18702.0,63.0311,63.0582,62.941,63.0131,18702.0
2016-08-05 10:10:00,69.85,69.87,69.7,69.83,19197.0,62.9951,63.0131,62.8598,62.977,19197.0
2016-08-05 10:20:00,69.83,69.87,69.78,69.78,18150.0,62.977,63.0131,62.9319,62.9319,18150.0
2016-08-05 10:30:00,69.81,69.82,69.74,69.82,16748.0,62.959,62.968,62.8959,62.968,16748.0
2016-08-05 10:40:00,69.81,69.89,69.74,69.75,11208.0,62.959,63.0311,62.8959,62.9049,11208.0
2016-08-05 10:50:00,69.75,69.81,69.75,69.8,12900.0,62.9049,62.959,62.9049,62.95,12900.0
2016-08-05 11:00:00,69.8,69.83,69.78,69.81,12980.0,62.95,62.977,62.9319,62.959,12980.0
2016-08-05 11:10:00,69.81,69.83,69.78,69.82,23697.0,62.959,62.977,62.9319,62.968,23697.0
2016-08-05 11:20:00,69.81,69.83,69.79,69.83,11200.0,62.959,62.977,62.941,62.977,11200.0
2016-08-05 11:30:00,69.82,69.82,69.66,69.69,16913.0,62.968,62.968,62.8237,62.8508,16913.0
2016-08-05 11:40:00,69.69,69.76,69.68,69.75,14895.0,62.8508,62.9139,62.8418,62.9049,14895.0
2016-08-05 11:50:00,69.75,69.77,69.72,69.72,14892.0,62.9049,62.9229,62.8778,62.8778,14892.0
2016-08-05 12:00:00,69.74,69.76,69.71,69.75,12066.0,62.8959,62.9139,62.8688,62.9049,12066.0
2016-08-05 12:10:00,69.75,69.77,69.72,69.74,14288.0,62.9049,62.9229,62.8778,62.8959,14288.0
2016-08-05 12:20:00,69.75,69.76,69.72,69.75,12195.0,62.9049,62.9139,62.8778,62.9049,12195.0
2016-08-05 12:30:00,69.74,69.75,69.62,69.65,17713.0,62.8959,62.9049,62.7876,62.8147,17713.0
2016-08-05 12:40:00,69.65,69.72,69.63,69.66,13069.0,62.8147,62.8778,62.7967,62.8237,13069.0
2016-08-05 12:50:00,69.65,69.71,69.64,69.7,12227.0,62.8147,62.8688,62.8057,62.8598,12227.0
2016-08-05 13:00:00,69.7,69.73,69.69,69.71,8909.0,62.8598,62.8868,62.8508,62.8688,8909.0
2016-08-05 13:10:00,69.72,69.74,69.7,69.72,6941.0,62.8778,62.8959,62.8598,62.8778,6941.0
2016-08-05 13:20:00,69.74,69.76,69.72,69.76,12895.0,62.8959,62.9139,62.8778,62.9139,12895.0
2016-08-05 13:30:00,69.76,69.77,69.74,69.76,32543.0,62.9139,62.9229,62.8959,62.9139,32543.0
2016-08-05 13:40:00,69.76,69.82,69.75,69.8,6381.0,62.9139,62.968,62.9049,62.95,6381.0
2016-08-05 13:50:00,69.81,69.84,69.78,69.84,13264.0,62.959,62.9861,62.9319,62.9861,13264.0
2016-08-05 14:00:00,69.84,69.84,69.8,69.81,16241.0,62.9861,62.9861,62.95,62.959,16241.0
2016-08-05 14:10:00,69.81,69.85,69.81,69.84,19765.0,62.959,62.9951,62.959,62.9861,19765.0
2016-08-05 14:20:00,69.85,69.85,69.79,69.8,19750.0,62.9951,62.9951,62.941,62.95,19750.0
2016-08-05 14:30:00,69.8,69.82,69.79,69.79,22446.0,62.95,62.968,62.941,62.941,22446.0
2016-08-05 14:40:00,69.8,69.81,69.76,69.76,42100.0,62.95,62.959,62.9139,62.9139,42100.0
2016-08-05 14:50:00,69.76,69.76,69.71,69.76,27108.0,62.9139,62.9139,62.8688,62.9139,27108.0
2016-08-05 15:00:00,69.75,69.76,69.73,69.75,33355.0,62.9049,62.9139,62.8868,62.9049,33355.0
2016-08-05 15:10:00,69.75,69.76,69.73,69.75,25758.0,62.9049,62.9139,62.8868,62.9049,25758.0
2016-08-05 15:20:00,69.75,69.76,69.74,69.75,36627.0,62.9049,62.9139,62.8959,62.9049,36627.0
2016-08-05 15:30:00,69.75,69.82,69.74,69.8,29246.0,62.9049,62.968,62.8959,62.95,29246.0
2016-08-05 15:40:00,69.8,69.81,69.79,69.8,50817.0,62.95,62.959,62.941,62.95,50817.0
2016-08-05 15:50:00,69.8,69.83,69.79,69.83,69216.0,62.95,62.977,62.941,62.977,69216.0
2016-08-08 09:30:00,69.79,70.19,69.62,70.09,40987.0,62.941,63.3017,62.7876,63.2115,40987.0
2016-08-08 09:40:00,70.04,70.18,69.91,70.11,17772.0,63.1664,63.2927,63.0492,63.2296,17772.0
2016-08-08 09:50:00,70.12,70.24,70.06,70.23,13609.0,63.2386,63.3468,63.1845,63.3378,13609.0
2016-08-08 10:00:00,70.23,70.35,70.2,70.35,15045.0,63.3378,63.446,63.3107,63.446,15045.0
2016-08-08 10:10:00,70.34,70.41,70.33,70.36,12065.0,63.437,63.5001,63.428,63.455,12065.0
2016-08-08 10:20:00,70.33,70.36,70.08,70.09,13150.0,63.428,63.455,63.2025,63.2115,13150.0
2016-08-08 10:30:00,70.12,70.25,70.02,70.25,8989.0,63.2386,63.3558,63.1484,63.3558,8989.0
2016-08-08 10:40:00,70.26,70.3,70.23,70.27,8132.0,63.3648,63.4009,63.3378,63.3739,8132.0
2016-08-08 10:50:00,70.27,70.4,70.27,70.39,9283.0,63.3739,63.4911,63.3739,63.4821,9283.0
2016-08-08 11:00:00,70.37,70.4,70.29,70.38,12211.0,63.464,63.4911,63.3919,63.4731,12211.0
2016-08-08 11:10:00,70.36,70.4,70.34,70.4,12903.0,63.455,63.4911,63.437,63.4911,12903.0
2016-08-08 11:20:00,70.4,70.5,70.4,70.45,18204.0,63.4911,63.5813,63.4911,63.5362,18204.0
2016-08-08 11:30:00,70.44,70.45,70.36,70.45,6774.0,63.5272,63.5362,63.455,63.5362,6774.0
2016-08-08 11:40:00,70.45,70.54,70.42,70.52,31412.0,63.5362,63.6174,63.5091,63.5993,31412.0
2016-08-08 11:50:00,70.52,70.55,70.44,70.44,7919.0,63.5993,63.6264,63.5272,63.5272,7919.0
2016-08-08 12:00:00,70.43,70.43,70.33,70.35,6055.0,63.5181,63.5181,63.428,63.446,6055.0
2016-08-08 12:10:00,70.35,70.45,70.35,70.43,11561.0,63.446,63.5362,63.446,63.5181,11561.0
2016-08-08 12:20:00,70.44,70.45,70.4,70.41,5936.0,63.5272,63.5362,63.4911,63.5001,5936.0
2016-08-08 12:30:00,70.4,70.43,70.3,70.31,12812.0,63.4911,63.5181,63.4009,63.4099,12812.0
2016-08-08 12:40:00,70.31,70.38,70.29,70.37,5521.0,63.4099,63.4731,63.3919,63.464,5521.0
2016-08-08 12:50:00,70.38,70.38,70.35,70.35,7930.0,63.4731,63.4731,63.446,63.446,7930.0
2016-08-08 13:00:00,70.36,70.36,70.26,70.31,10172.0,63.455,63.455,63.3648,63.4099,10172.0
2016-08-08 13:10:00,70.31,70.4,70.3,70.4,7199.0,63.4099,63.4911,63.4009,63.4911,7199.0
2016-08-08 13:20:00,70.39,70.44,70.38,70.43,8330.0,63.4821,63.5272,63.4731,63.5181,8330.0
2016-08-08 13:30:00,70.42,70.42,70.28,70.28,10129.0,63.5091,63.5091,63.3829,63.3829,10129.0
2016-08-08 13:40:00,70.28,70.35,70.27,70.33,10897.0,63.3829,63.446,63.3739,63.428,10897.0
2016-08-08 13:50:00,70.33,70.4,70.32,70.32,12137.0,63.428,63.4911,63.4189,63.4189,12137.0
2016-08-08 14:00:00,70.32,70.36,70.29,70.3,15786.0,63.4189,63.455,63.3919,63.4009,15786.0
2016-08-08 14:10:00,70.31,70.38,70.3,70.37,14287.0,63.4099,63.4731,63.4009,63.464,14287.0
2016-08-08 14:20:00,70.35,70.37,70.31,70.31,13616.0,63.446,63.464,63.4099,63.4099,13616.0
2016-08-08 14:30:00,70.3,70.38,70.25,70.26,16017.0,63.4009,63.4731,63.3558,63.3648,16017.0
2016-08-08 14:40:00,70.27,70.36,70.23,70.34,12014.0,63.3739,63.455,63.3378,63.437,12014.0
2016-08-08 14:50:00,70.36,70.36,70.3,70.31,11800.0,63.455,63.455,63.4009,63.4099,11800.0
2016-08-08 15:00:00,70.31,70.42,70.3,70.4,13393.0,63.4099,63.5091,63.4009,63.4911,13393.0
2016-08-08 15:10:00,70.4,70.5,70.4,70.5,16029.0,63.4911,63.5813,63.4911,63.5813,16029.0
2016-08-08 15:20:00,70.48,70.51,70.46,70.51,11862.0,63.5632,63.5903,63.5452,63.5903,11862.0
2016-08-08 15:30:00,70.51,70.57,70.49,70.56,36289.0,63.5903,63.6444,63.5723,63.6354,36289.0
2016-08-08 15:40:00,70.55,70.57,70.51,70.52,23462.0,63.6264,63.6444,63.5903,63.5993,23462.0
2016-08-08 15:50:00,70.51,70.6,70.5,70.58,83858.0,63.5903,63.6715,63.5813,63.6534,83858.0
2016-08-09 09:30:00,70.46,70.58,70.16,70.29,28576.0,63.5452,63.6534,63.2746,63.3919,28576.0
2016-08-09 09:40:00,70.28,70.47,70.28,70.4,25387.0,63.3829,63.5542,63.3829,63.4911,25387.0
2016-08-09 09:50:00,70.4,70.5,70.37,70.5,13132.0,63.4911,63.5813,63.464,63.5813,13132.0
2016-08-09 10:00:00,70.49,70.55,70.47,70.55,15120.0,63.5723,63.6264,63.5542,63.6264,15120.0
2016-08-09 10:10:00,70.57,70.61,70.53,70.6,10965.0,63.6444,63.6805,63.6083,63.6715,10965.0
2016-08-09 10:20:00,70.61,70.65,70.57,70.6,17804.0,63.6805,63.7166,63.6444,63.6715,17804.0
2016-08-09 10:30:00,70.6,70.64,70.57,70.57,9136.0,63.6715,63.7075,63.6444,63.6444,9136.0
2016-08-09 10:40:00,70.57,70.66,70.54,70.6,31585.0,63.6444,63.7256,63.6174,63.6715,31585.0
2016-08-09 10:50:00,70.58,70.58,70.52,70.54,8318.0,63.6534,63.6534,63.5993,63.6174,8318.0
2016-08-09 11:00:00,70.51,70.55,70.44,70.53,15201.0,63.5903,63.6264,63.5272,63.6083,15201.0
2016-08-09 11:10:00,70.53,70.59,70.47,70.58,16564.0,63.6083,63.6624,63.5542,63.6534,16564.0
2016-08-09 11:20:00,70.55,70.59,70.54,70.56,9293.0,63.6264,63.6624,63.6174,63.6354,9293.0
2016-08-09 11:30:00,70.56,70.56,70.48,70.52,14576.0,63.6354,63.6354,63.5632,63.5993,14576.0
2016-08-09 11:40:00,70.5,70.61,70.5,70.55,9041.0,63.5813,63.6805,63.5813,63.6264,9041.0
2016-08-09 11:50:00,70.56,70.63,70.56,70.6,5136.0,63.6354,63.6985,63.6354,63.6715,5136.0
2016-08-09 12:00:00,70.59,70.69,70.59,70.64,7736.0,63.6624,63.7526,63.6624,63.7075,7736.0
2016-08-09 12:10:00,70.64,70.68,70.6,70.68,10587.0,63.7075,63.7436,63.6715,63.7436,10587.0
2016-08-09 12:20:00,70.68,70.71,70.6,70.69,14493.0,63.7436,63.7707,63.6715,63.7526,14493.0
2016-08-09 12:30:00,70.67,70.68,70.62,70.67,7887.0,63.7346,63.7436,63.6895,63.7346,7887.0
2016-08-09 12:40:00,70.68,70.68,70.64,70.66,7419.0,63.7436,63.7436,63.7075,63.7256,7419.0
2016-08-09 12:50:00,70.66,70.68,70.61,70.64,15026.0,63.7256,63.7436,63.6805,63.7075,15026.0
2016-08-09 13:00:00,70.64,70.68,70.62,70.65,16021.0,63.7075,63.7436,63.6895,63.7166,16021.0
2016-08-09 13:10:00,70.63,70.67,70.63,70.66,16813.0,63.6985,63.7346,63.6985,63.7256,16813.0
2016-08-09 13:20:00,70.65,70.7,70.64,70.68,8144.0,63.7166,63.7617,63.7075,63.7436,8144.0
2016-08-09 13:30:00,70.68,70.72,70.67,70.71,5991.0,63.7436,63.7797,63.7346,63.7707,5991.0
2016-08-09 13:40:00,70.71,70.71,70.66,70.67,4924.0,63.7707,63.7707,63.7256,63.7346,4924.0
2016-08-09 13:50:00,70.68,70.69,70.65,70.66,13247.0,63.7436,63.7526,63.7166,63.7256,13247.0
2016-08-09 14:00:00,70.65,70.73,70.65,70.73,11776.0,63.7166,63.7887,63.7166,63.7887,11776.0
2016-08-09 14:10:00,70.73,70.76,70.72,70.76,6800.0,63.7887,63.8158,63.7797,63.8158,6800.0
2016-08-09 14:20:00,70.75,70.77,70.73,70.75,10049.0,63.8067,63.8248,63.7887,63.8067,10049.0
2016-08-09 14:30:00,70.75,70.79,70.75,70.77,13045.0,63.8067,63.8428,63.8067,63.8248,13045.0
2016-08-09 14:40:00,70.76,70.77,70.72,70.75,9220.0,63.8158,63.8248,63.7797,63.8067,9220.0
2016-08-09 14:50:00,70.75,70.78,70.74,70.77,68203.0,63.8067,63.8338,63.7977,63.8248,68203.0
2016-08-09 15:00:00,70.78,70.79,70.74,70.75,9052.0,63.8338,63.8428,63.7977,63.8067,9052.0
2016-08-09 15:10:00,70.75,70.8,70.74,70.75,14577.0,63.8067,63.8518,63.7977,63.8067,14577.0
2016-08-09 15:20:00,70.75,70.77,70.74,70.74,11062.0,63.8067,63.8248,63.7977,63.7977,11062.0
2016-08-09 15:30:00,70.74,70.76,70.74,70.75,26044.0,63.7977,63.8158,63.7977,63.8067,26044.0
2016-08-09 15:40:00,70.75,70.76,70.66,70.71,26498.0,63.8067,63.8158,63.7256,63.7707,26498.0
2016-08-09 15:50:00,70.72,70.73,70.67,70.67,53835.0,63.7797,63.7887,63.7346,63.7346,53835.0
2016-08-10 09:30:00,70.56,70.79,70.51,70.62,6499.0,63.6354,63.8428,63.5903,63.6895,6499.0
2016-08-10 09:40:00,70.6,70.65,70.41,70.49,5685.0,63.6715,63.7166,63.5001,63.5723,5685.0
2016-08-10 09:50:00,70.52,70.56,70.47,70.51,6899.0,63.5993,63.6354,63.5542,63.5903,6899.0
2016-08-10 10:00:00,70.49,70.52,70.36,70.36,6949.0,63.5723,63.5993,63.455,63.455,6949.0
2016-08-10 10:10:00,70.36,70.4,70.36,70.36,8665.0,63.455,63.4911,63.455,63.455,8665.0
2016-08-10 10:20:00,70.38,70.47,70.37,70.37,6249.0,63.4731,63.5542,63.464,63.464,6249.0
2016-08-10 10:30:00,70.41,70.44,70.37,70.39,4970.0,63.5001,63.5272,63.464,63.4821,4970.0
2016-08-10 10:40:00,70.4,70.42,70.36,70.37,15596.0,63.4911,63.5091,63.455,63.464,15596.0
2016-08-10 10:50:00,70.37,70.39,70.36,70.38,10820.0,63.464,63.4821,63.455,63.4731,10820.0
2016-08-10 11:00:00,70.39,70.44,70.34,70.38,11988.0,63.4821,63.5272,63.437,63.4731,11988.0
2016-08-10 11:10:00,70.35,70.37,70.2,70.2,8431.0,63.446,63.464,63.3107,63.3107,8431.0
2016-08-10 11:20:00,70.17,70.22,70.15,70.19,18804.0,63.2837,63.3288,63.2656,63.3017,18804.0
2016-08-10 11:30:00,70.2,70.2,70.14,70.19,5962.0,63.3107,63.3107,63.2566,63.3017,5962.0
2016-08-10 11:40:00,70.15,70.16,70.1,70.14,5391.0,63.2656,63.2746,63.2205,63.2566,5391.0
2016-08-10 11:50:00,70.14,70.21,70.14,70.21,4485.0,63.2566,63.3197,63.2566,63.3197,4485.0
2016-08-10 12:00:00,70.22,70.25,70.21,70.25,4849.0,63.3288,63.3558,63.3197,63.3558,4849.0
2016-08-10 12:10:00,70.25,70.25,70.18,70.18,18366.0,63.3558,63.3558,63.2927,63.2927,18366.0
2016-08-10 12:20:00,70.2,70.2,70.13,70.15,4768.0,63.3107,63.3107,63.2476,63.2656,4768.0
2016-08-10 12:30:00,70.15,70.23,70.14,70.23,7727.0,63.2656,63.3378,63.2566,63.3378,7727.0
2016-08-10 12:40:00,70.23,70.27,70.23,70.24,5800.0,63.3378,63.3739,63.3378,63.3468,5800.0
2016-08-10 12:50:00,70.24,70.32,70.23,70.31,4327.0,63.3468,63.4189,63.3378,63.4099,4327.0
2016-08-10 13:00:00,70.31,70.32,70.26,70.27,9189.0,63.4099,63.4189,63.3648,63.3739,9189.0
2016-08-10 13:10:00,70.28,70.29,70.16,70.16,77838.0,63.3829,63.3919,63.2746,63.2746,77838.0
2016-08-10 13:20:00,70.19,70.22,70.17,70.19,17200.0,63.3017,63.3288,63.2837,63.3017,17200.0
2016-08-10 13:30:00,70.2,70.22,70.14,70.22,11759.0,63.3107,63.3288,63.2566,63.3288,11759.0
2016-08-10 13:40:00,70.22,70.33,70.21,70.29,18489.0,63.3288,63.428,63.3197,63.3919,18489.0
2016-08-10 13:50:00,70.31,70.33,70.22,70.22,11283.0,63.4099,63.428,63.3288,63.3288,11283.0
2016-08-10 14:00:00,70.22,70.25,70.21,70.22,10628.0,63.3288,63.3558,63.3197,63.3288,10628.0
2016-08-10 14:10:00,70.21,70.21,70.11,70.11,38845.0,63.3197,63.3197,63.2296,63.2296,38845.0
2016-08-10 14:20:00,70.09,70.17,70.07,70.16,15189.0,63.2115,63.2837,63.1935,63.2746,15189.0
2016-08-10 14:30:00,70.16,70.19,70.12,70.16,6402.0,63.2746,63.3017,63.2386,63.2746,6402.0
2016-08-10 14:40:00,70.17,70.17,70.06,70.06,11167.0,63.2837,63.2837,63.1845,63.1845,11167.0
2016-08-10 14:50:00,70.06,70.08,70.03,70.04,10376.0,63.1845,63.2025,63.1574,63.1664,10376.0
2016-08-10 15:00:00,70.05,70.1,70.03,70.1,24388.0,63.1754,63.2205,63.1574,63.2205,24388.0
2016-08-10 15:10:00,70.1,70.15,70.06,70.06,22865.0,63.2205,63.2656,63.1845,63.1845,22865.0
2016-08-10 15:20:00,70.06,70.14,70.06,70.08,19641.0,63.1845,63.2566,63.1845,63.2025,19641.0
2016-08-10 15:30:00,70.09,70.14,70.07,70.07,22544.0,63.2115,63.2566,63.1935,63.1935,22544.0
2016-08-10 15:40:00,70.07,70.14,70.06,70.09,35373.0,63.1935,63.2566,63.1845,63.2115,35373.0
2016-08-10 15:50:00,70.11,70.16,70.09,70.15,75943.0,63.2296,63.2746,63.2115,63.2656,75943.0
2016-08-11 09:30:00,70.48,70.5,70.23,70.44,18135.0,63.5632,63.5813,63.3378,63.5272,18135.0
2016-08-11 09:40:00,70.38,70.4,70.25,70.25,3456.0,63.4731,63.4911,63.3558,63.3558,3456.0
2016-08-11 09:50:00,70.32,70.4,70.26,70.3,3000.0,63.4189,63.4911,63.3648,63.4009,3000.0
2016-08-11 10:00:00,70.27,70.33,70.22,70.22,7200.0,63.3739,63.428,63.3288,63.3288,7200.0
2016-08-11 10:10:00,70.26,70.43,70.23,70.37,8600.0,63.3648,63.5181,63.3378,63.464,8600.0
2016-08-11 10:20:00,70.37,70.59,70.35,70.56,6853.0,63.464,63.6624,63.446,63.6354,6853.0
2016-08-11 10:30:00,70.55,70.69,70.53,70.66,10500.0,63.6264,63.7526,63.6083,63.7256,10500.0
2016-08-11 10:40:00,70.66,70.78,70.64,70.78,9863.0,63.7256,63.8338,63.7075,63.8338,9863.0
2016-08-11 10:50:00,70.77,70.8,70.64,70.64,9300.0,63.8248,63.8518,63.7075,63.7075,9300.0
2016-08-11 11:00:00,70.64,70.67,70.57,70.64,11874.0,63.7075,63.7346,63.6444,63.7075,11874.0
2016-08-11 11:10:00,70.65,70.67,70.61,70.61,2184.0,63.7166,63.7346,63.6805,63.6805,2184.0
2016-08-11 11:20:00,70.59,70.62,70.56,70.57,2902.0,63.6624,63.6895,63.6354,63.6444,2902.0
2016-08-11 11:30:00,70.59,70.61,70.46,70.5,23640.0,63.6624,63.6805,63.5452,63.5813,23640.0
2016-08-11 11:40:00,70.52,70.52,70.45,70.51,10853.0,63.5993,63.5993,63.5362,63.5903,10853.0
2016-08-11 11:50:00,70.51,70.55,70.47,70.53,4387.0,63.5903,63.6264,63.5542,63.6083,4387.0
2016-08-11 12:00:00,70.56,70.62,70.52,70.6,5251.0,63.6354,63.6895,63.5993,63.6715,5251.0
2016-08-11 12:10:00,70.58,70.66,70.58,70.64,3000.0,63.6534,63.7256,63.6534,63.7075,3000.0
2016-08-11 12:20:00,70.61,70.61,70.53,70.53,4400.0,63.6805,63.6805,63.6083,63.6083,4400.0
2016-08-11 12:30:00,70.54,70.56,70.5,70.56,8524.0,63.6174,63.6354,63.5813,63.6354,8524.0
2016-08-11 12:40:00,70.56,70.61,70.56,70.58,4594.0,63.6354,63.6805,63.6354,63.6534,4594.0
2016-08-11 12:50:00,70.58,70.62,70.55,70.56,4121.0,63.6534,63.6895,63.6264,63.6354,4121.0
2016-08-11 13:00:00,70.58,70.58,70.52,70.53,15719.0,63.6534,63.6534,63.5993,63.6083,15719.0
2016-08-11 13:10:00,70.52,70.55,70.51,70.55,10737.0,63.5993,63.6264,63.5903,63.6264,10737.0
2016-08-11 13:20:00,70.55,70.58,70.55,70.57,3800.0,63.6264,63.6534,63.6264,63.6444,3800.0
2016-08-11 13:30:00,70.56,70.59,70.56,70.59,3047.0,63.6354,63.6624,63.6354,63.6624,3047.0
2016-08-11 13:40:00,70.58,70.59,70.54,70.55,10502.0,63.6534,63.6624,63.6174,63.6264,10502.0
2016-08-11 13:50:00,70.55,70.57,70.54,70.56,3300.0,63.6264,63.6444,63.6174,63.6354,3300.0
2016-08-11 14:00:00,70.58,70.6,70.56,70.57,4909.0,63.6534,63.6715,63.6354,63.6444,4909.0
2016-08-11 14:10:00,70.58,70.6,70.55,70.55,10997.0,63.6534,63.6715,63.6264,63.6264,10997.0
2016-08-11 14:20:00,70.56,70.59,70.55,70.58,8378.0,63.6354,63.6624,63.6264,63.6534,8378.0
2016-08-11 14:30:00,70.58,70.58,70.54,70.54,6657.0,63.6534,63.6534,63.6174,63.6174,6657.0
2016-08-11 14:40:00,70.54,70.57,70.53,70.57,9400.0,63.6174,63.6444,63.6083,63.6444,9400.0
2016-08-11 14:50:00,70.57,70.58,70.53,70.54,12516.0,63.6444,63.6534,63.6083,63.6174,12516.0
2016-08-11 15:00:00,70.55,70.56,70.51,70.56,14147.0,63.6264,63.6354,63.5903,63.6354,14147.0
2016-08-11 15:10:00,70.56,70.56,70.52,70.53,4814.0,63.6354,63.6354,63.5993,63.6083,4814.0
2016-08-11 15:20:00,70.53,70.55,70.5,70.52,6404.0,63.6083,63.6264,63.5813,63.5993,6404.0
2016-08-11 15:30:00,70.51,70.54,70.5,70.51,18000.0,63.5903,63.6174,63.5813,63.5903,18000.0
2016-08-11 15:40:00,70.52,70.55,70.49,70.52,33566.0,63.5993,63.6264,63.5723,63.5993,33566.0
2016-08-11 15:50:00,70.51,70.54,70.46,70.5,99509.0,63.5903,63.6174,63.5452,63.5813,99509.0
2016-08-12 09:30:00,70.5,70.66,70.29,70.56,20748.0,63.5813,63.7256,63.3919,63.6354,20748.0
2016-08-12 09:40:00,70.56,70.71,70.47,70.48,9762.0,63.6354,63.7707,63.5542,63.5632,9762.0
2016-08-12 09:50:00,70.49,70.54,70.45,70.47,15162.0,63.5723,63.6174,63.5362,63.5542,15162.0
2016-08-12 10:00:00,70.47,70.5,70.41,70.47,10600.0,63.5542,63.5813,63.5001,63.5542,10600.0
2016-08-12 10:10:00,70.45,70.47,70.34,70.42,23037.0,63.5362,63.5542,63.437,63.5091,23037.0
2016-08-12 10:20:00,70.41,70.41,70.3,70.39,30050.0,63.5001,63.5001,63.4009,63.4821,30050.0
2016-08-12 10:30:00,70.39,70.4,70.34,70.35,14068.0,63.4821,63.4911,63.437,63.446,14068.0
2016-08-12 10:40:00,70.34,70.35,70.29,70.31,17880.0,63.437,63.446,63.3919,63.4099,17880.0
2016-08-12 10:50:00,70.31,70.35,70.29,70.29,13164.0,63.4099,63.446,63.3919,63.3919,13164.0
2016-08-12 11:00:00,70.3,70.33,70.29,70.32,11600.0,63.4009,63.428,63.3919,63.4189,11600.0
2016-08-12 11:10:00,70.3,70.3,70.25,70.26,5909.0,63.4009,63.4009,63.3558,63.3648,5909.0
2016-08-12 11:20:00,70.27,70.27,70.17,70.21,7897.0,63.3739,63.3739,63.2837,63.3197,7897.0
2016-08-12 11:30:00,70.23,70.28,70.22,70.28,6596.0,63.3378,63.3829,63.3288,63.3829,6596.0
2016-08-12 11:40:00,70.28,70.28,70.25,70.25,3220.0,63.3829,63.3829,63.3558,63.3558,3220.0
2016-08-12 11:50:00,70.24,70.26,70.22,70.25,7300.0,63.3468,63.3648,63.3288,63.3558,7300.0
2016-08-12 12:00:00,70.26,70.35,70.26,70.28,8045.0,63.3648,63.446,63.3648,63.3829,8045.0
2016-08-12 12:10:00,70.28,70.28,70.21,70.22,6705.0,63.3829,63.3829,63.3197,63.3288,6705.0
2016-08-12 12:20:00,70.22,70.28,70.2,70.2,11552.0,63.3288,63.3829,63.3107,63.3107,11552.0
2016-08-12 12:30:00,70.19,70.21,70.16,70.2,12594.0,63.3017,63.3197,63.2746,63.3107,12594.0
2016-08-12 12:40:00,70.2,70.27,70.2,70.24,4443.0,63.3107,63.3739,63.3107,63.3468,4443.0
2016-08-12 12:50:00,70.23,70.26,70.2,70.26,8400.0,63.3378,63.3648,63.3107,63.3648,8400.0
2016-08-12 13:00:00,70.25,70.26,70.22,70.25,4200.0,63.3558,63.3648,63.3288,63.3558,4200.0
2016-08-12 13:10:00,70.25,70.28,70.21,70.26,3400.0,63.3558,63.3829,63.3197,63.3648,3400.0
2016-08-12 13:20:00,70.25,70.3,70.25,70.28,21050.0,63.3558,63.4009,63.3558,63.3829,21050.0
2016-08-12 13:30:00,70.28,70.3,70.26,70.28,29059.0,63.3829,63.4009,63.3648,63.3829,29059.0
2016-08-12 13:40:00,70.28,70.32,70.27,70.28,3635.0,63.3829,63.4189,63.3739,63.3829,3635.0
2016-08-12 13:50:00,70.28,70.35,70.27,70.33,4959.0,63.3829,63.446,63.3739,63.428,4959.0
2016-08-12 14:00:00,70.33,70.38,70.33,70.37,6017.0,63.428,63.4731,63.428,63.464,6017.0
2016-08-12 14:10:00,70.37,70.45,70.36,70.36,10577.0,63.464,63.5362,63.455,63.455,10577.0
2016-08-12 14:20:00,70.37,70.42,70.36,70.41,6927.0,63.464,63.5091,63.455,63.5001,6927.0
2016-08-12 14:30:00,70.41,70.41,70.35,70.35,7323.0,63.5001,63.5001,63.446,63.446,7323.0
2016-08-12 14:40:00,70.34,70.37,70.34,70.34,12149.0,63.437,63.464,63.437,63.437,12149.0
2016-08-12 14:50:00,70.34,70.37,70.32,70.32,9881.0,63.437,63.464,63.4189,63.4189,9881.0
2016-08-12 15:00:00,70.33,70.41,70.33,70.38,16103.0,63.428,63.5001,63.428,63.4731,16103.0
2016-08-12 15:10:00,70.38,70.38,70.35,70.37,15528.0,63.4731,63.4731,63.446,63.464,15528.0
2016-08-12 15:20:00,70.37,70.38,70.34,70.35,15884.0,63.464,63.4731,63.437,63.446,15884.0
2016-08-12 15:30:00,70.36,70.4,70.35,70.36,24573.0,63.455,63.4911,63.446,63.455,24573.0
2016-08-12 15:40:00,70.36,70.4,70.34,70.38,27472.0,63.455,63.4911,63.437,63.4731,27472.0
2016-08-12 15:50:00,70.38,70.42,70.33,70.42,91270.0,63.4731,63.5091,63.428,63.5091,91270.0
2016-08-15 09:30:00,70.41,70.9,70.33,70.78,209836.0,63.5001,63.942,63.428,63.8338,209836.0
2016-08-15 09:40:00,70.76,70.85,70.7,70.7,3894.0,63.8158,63.8969,63.7617,63.7617,3894.0
2016-08-15 09:50:00,70.73,70.73,70.5,70.55,5700.0,63.7887,63.7887,63.5813,63.6264,5700.0
2016-08-15 10:00:00,70.56,70.69,70.55,70.56,7260.0,63.6354,63.7526,63.6264,63.6354,7260.0
2016-08-15 10:10:00,70.57,70.63,70.55,70.58,7968.0,63.6444,63.6985,63.6264,63.6534,7968.0
2016-08-15 10:20:00,70.56,70.6,70.51,70.57,6800.0,63.6354,63.6715,63.5903,63.6444,6800.0
2016-08-15 10:30:00,70.57,70.65,70.52,70.57,9022.0,63.6444,63.7166,63.5993,63.6444,9022.0
2016-08-15 10:40:00,70.58,70.63,70.58,70.6,5420.0,63.6534,63.6985,63.6534,63.6715,5420.0
2016-08-15 10:50:00,70.6,70.67,70.54,70.61,33637.0,63.6715,63.7346,63.6174,63.6805,33637.0
2016-08-15 11:00:00,70.61,70.72,70.61,70.72,5600.0,63.6805,63.7797,63.6805,63.7797,5600.0
2016-08-15 11:10:00,70.75,70.75,70.65,70.66,5267.0,63.8067,63.8067,63.7166,63.7256,5267.0
2016-08-15 11:20:00,70.66,70.66,70.58,70.6,6160.0,63.7256,63.7256,63.6534,63.6715,6160.0
2016-08-15 11:30:00,70.61,70.64,70.6,70.62,6101.0,63.6805,63.7075,63.6715,63.6895,6101.0
2016-08-15 11:40:00,70.6,70.62,70.54,70.62,6199.0,63.6715,63.6895,63.6174,63.6895,6199.0
2016-08-15 11:50:00,70.62,70.62,70.58,70.6,13900.0,63.6895,63.6895,63.6534,63.6715,13900.0
2016-08-15 12:00:00,70.6,70.64,70.59,70.62,8500.0,63.6715,63.7075,63.6624,63.6895,8500.0
2016-08-15 12:10:00,70.63,70.64,70.6,70.6,7897.0,63.6985,63.7075,63.6715,63.6715,7897.0
2016-08-15 12:20:00,70.59,70.61,70.59,70.61,3900.0,63.6624,63.6805,63.6624,63.6805,3900.0
2016-08-15 12:30:00,70.61,70.63,70.58,70.6,10658.0,63.6805,63.6985,63.6534,63.6715,10658.0
2016-08-15 12:40:00,70.61,70.67,70.6,70.6,6400.0,63.6805,63.7346,63.6715,63.6715,6400.0
2016-08-15 12:50:00,70.58,70.63,70.58,70.59,9115.0,63.6534,63.6985,63.6534,63.6624,9115.0
2016-08-15 13:00:00,70.6,70.62,70.59,70.6,8226.0,63.6715,63.6895,63.6624,63.6715,8226.0
2016-08-15 13:10:00,70.59,70.62,70.59,70.61,5724.0,63.6624,63.6895,63.6624,63.6805,5724.0
2016-08-15 13:20:00,70.61,70.63,70.59,70.63,5016.0,63.6805,63.6985,63.6624,63.6985,5016.0
2016-08-15 13:30:00,70.62,70.64,70.6,70.61,3800.0,63.6895,63.7075,63.6715,63.6805,3800.0
2016-08-15 13:40:00,70.61,70.62,70.59,70.6,2903.0,63.6805,63.6895,63.6624,63.6715,2903.0
2016-08-15 13:50:00,70.6,70.61,70.56,70.56,2914.0,63.6715,63.6805,63.6354,63.6354,2914.0
2016-08-15 14:00:00,70.55,70.59,70.54,70.56,7345.0,63.6264,63.6624,63.6174,63.6354,7345.0
2016-08-15 14:10:00,70.56,70.63,70.53,70.56,121295.0,63.6354,63.6985,63.6083,63.6354,121295.0
2016-08-15 14:20:00,70.56,70.57,70.48,70.49,11850.0,63.6354,63.6444,63.5632,63.5723,11850.0
2016-08-15 14:30:00,70.49,70.51,70.45,70.48,5500.0,63.5723,63.5903,63.5362,63.5632,5500.0
2016-08-15 14:40:00,70.48,70.54,70.47,70.53,6069.0,63.5632,63.6174,63.5542,63.6083,6069.0
2016-08-15 14:50:00,70.54,70.57,70.53,70.54,18030.0,63.6174,63.6444,63.6083,63.6174,18030.0
2016-08-15 15:00:00,70.55,70.59,70.54,70.55,19580.0,63.6264,63.6624,63.6174,63.6264,19580.0
2016-08-15 15:10:00,70.55,70.57,70.53,70.57,9663.0,63.6264,63.6444,63.6083,63.6444,9663.0
2016-08-15 15:20:00,70.57,70.59,70.56,70.57,8166.0,63.6444,63.6624,63.6354,63.6444,8166.0
2016-08-15 15:30:00,70.57,70.6,70.56,70.6,9200.0,63.6444,63.6715,63.6354,63.6715,9200.0
2016-08-15 15:40:00,70.59,70.6,70.54,70.56,55993.0,63.6624,63.6715,63.6174,63.6354,55993.0
2016-08-15 15:50:00,70.56,70.6,70.55,70.57,45631.0,63.6354,63.6715,63.6264,63.6444,45631.0
2016-08-16 09:30:00,70.22,70.22,69.38,69.39,29248.0,63.6312,63.6312,62.8701,62.8791,29248.0
2016-08-16 09:40:00,69.41,69.46,69.3,69.3,191592.0,62.8972,62.9426,62.7976,62.7976,191592.0
2016-08-16 09:50:00,69.33,69.41,69.29,69.33,77110.0,62.8247,62.8972,62.7885,62.8247,77110.0
2016-08-16 10:00:00,69.37,69.43,69.34,69.43,4390.0,62.861,62.9154,62.8338,62.9154,4390.0
2016-08-16 10:10:00,69.45,69.77,69.45,69.72,5035.0,62.9335,63.2235,62.9335,63.1782,5035.0
2016-08-16 10:20:00,69.75,69.78,69.67,69.67,10407.0,63.2053,63.2325,63.1328,63.1328,10407.0
2016-08-16 10:30:00,69.67,69.68,69.53,69.54,12476.0,63.1328,63.1419,63.006,63.015,12476.0
2016-08-16 10:40:00,69.52,69.55,69.47,69.48,5100.0,62.9969,63.0241,62.9516,62.9607,5100.0
2016-08-16 10:50:00,69.48,69.51,69.47,69.49,4600.0,62.9607,62.9879,62.9516,62.9697,4600.0
2016-08-16 11:00:00,69.51,69.56,69.49,69.53,5982.0,62.9879,63.0332,62.9697,63.006,5982.0
2016-08-16 11:10:00,69.53,69.53,69.48,69.51,5250.0,63.006,63.006,62.9607,62.9879,5250.0
2016-08-16 11:20:00,69.52,69.57,69.5,69.55,10550.0,62.9969,63.0422,62.9788,63.0241,10550.0
2016-08-16 11:30:00,69.55,69.57,69.49,69.57,37870.0,63.0241,63.0422,62.9697,63.0422,37870.0
2016-08-16 11:40:00,69.57,69.68,69.53,69.53,7603.0,63.0422,63.1419,63.006,63.006,7603.0
2016-08-16 11:50:00,69.53,69.55,69.49,69.52,8159.0,63.006,63.0241,62.9697,62.9969,8159.0
2016-08-16 12:00:00,69.53,69.53,69.47,69.5,6600.0,63.006,63.006,62.9516,62.9788,6600.0
2016-08-16 12:10:00,69.5,69.54,69.5,69.52,3961.0,62.9788,63.015,62.9788,62.9969,3961.0
2016-08-16 12:20:00,69.51,69.52,69.43,69.44,14895.0,62.9879,62.9969,62.9154,62.9244,14895.0
2016-08-16 12:30:00,69.44,69.49,69.42,69.46,5150.0,62.9244,62.9697,62.9063,62.9426,5150.0
2016-08-16 12:40:00,69.46,69.48,69.44,69.48,10040.0,62.9426,62.9607,62.9244,62.9607,10040.0
2016-08-16 12:50:00,69.46,69.49,69.44,69.48,13120.0,62.9426,62.9697,62.9244,62.9607,13120.0
2016-08-16 13:00:00,69.47,69.48,69.41,69.42,10325.0,62.9516,62.9607,62.8972,62.9063,10325.0
2016-08-16 13:10:00,69.42,69.43,69.39,69.4,14646.0,62.9063,62.9154,62.8791,62.8882,14646.0
2016-08-16 13:20:00,69.41,69.53,69.38,69.53,34702.0,62.8972,63.006,62.8701,63.006,34702.0
2016-08-16 13:30:00,69.52,69.53,69.39,69.41,15520.0,62.9969,63.006,62.8791,62.8972,15520.0
2016-08-16 13:40:00,69.41,69.46,69.38,69.46,25134.0,62.8972,62.9426,62.8701,62.9426,25134.0
2016-08-16 13:50:00,69.45,69.45,69.31,69.41,44864.0,62.9335,62.9335,62.8066,62.8972,44864.0
2016-08-16 14:00:00,69.41,69.42,69.34,69.37,31878.0,62.8972,62.9063,62.8338,62.861,31878.0
2016-08-16 14:10:00,69.37,69.43,69.36,69.42,21193.0,62.861,62.9154,62.8519,62.9063,21193.0
2016-08-16 14:20:00,69.44,69.44,69.4,69.42,12720.0,62.9244,62.9244,62.8882,62.9063,12720.0
2016-08-16 14:30:00,69.42,69.43,69.39,69.41,17086.0,62.9063,62.9154,62.8791,62.8972,17086.0
2016-08-16 14:40:00,69.4,69.45,69.39,69.45,13861.0,62.8882,62.9335,62.8791,62.9335,13861.0
2016-08-16 14:50:00,69.44,69.45,69.39,69.42,14684.0,62.9244,62.9335,62.8791,62.9063,14684.0
2016-08-16 15:00:00,69.42,69.42,69.23,69.23,26675.0,62.9063,62.9063,62.7341,62.7341,26675.0
2016-08-16 15:10:00,69.22,69.25,69.11,69.19,47040.0,62.7251,62.7523,62.6254,62.6979,47040.0
2016-08-16 15:20:00,69.19,69.26,69.18,69.2,23834.0,62.6979,62.7613,62.6888,62.7069,23834.0
2016-08-16 15:30:00,69.2,69.31,69.2,69.25,30005.0,62.7069,62.8066,62.7069,62.7523,30005.0
2016-08-16 15:40:00,69.24,69.34,69.24,69.28,30996.0,62.7432,62.8338,62.7432,62.7794,30996.0
2016-08-16 15:50:00,69.28,69.29,69.09,69.09,74613.0,62.7794,62.7885,62.6073,62.6073,74613.0
2016-08-17 09:30:00,69.09,69.33,68.72,69.31,227927.0,62.6073,62.8247,62.272,62.8066,227927.0
2016-08-17 09:40:00,69.29,69.66,69.29,69.53,5400.0,62.7885,63.1238,62.7885,63.006,5400.0
2016-08-17 09:50:00,69.53,69.53,69.2,69.3,9810.0,63.006,63.006,62.7069,62.7976,9810.0
2016-08-17 10:00:00,69.23,69.23,69.03,69.03,5492.0,62.7341,62.7341,62.5529,62.5529,5492.0
2016-08-17 10:10:00,69.0,69.04,68.8,68.83,14384.0,62.5257,62.562,62.3445,62.3717,14384.0
2016-08-17 10:20:00,68.87,68.88,68.68,68.68,9291.0,62.4079,62.417,62.2357,62.2357,9291.0
2016-08-17 10:30:00,68.71,68.8,68.62,68.71,8209.0,62.2629,62.3445,62.1814,62.2629,8209.0
2016-08-17 10:40:00,68.71,68.78,68.67,68.7,5900.0,62.2629,62.3264,62.2267,62.2539,5900.0
2016-08-17 10:50:00,68.65,68.7,68.62,68.67,6646.0,62.2086,62.2539,62.1814,62.2267,6646.0
2016-08-17 11:00:00,68.67,68.67,68.63,68.63,10322.0,62.2267,62.2267,62.1904,62.1904,10322.0
2016-08-17 11:10:00,68.63,68.64,68.47,68.53,18680.0,62.1904,62.1995,62.0454,62.0998,18680.0
2016-08-17 11:20:00,68.55,68.57,68.5,68.55,19700.0,62.1179,62.1361,62.0726,62.1179,19700.0
2016-08-17 11:30:00,68.54,68.57,68.5,68.51,7793.0,62.1089,62.1361,62.0726,62.0817,7793.0
2016-08-17 11:40:00,68.51,68.55,68.5,68.52,8310.0,62.0817,62.1179,62.0726,62.0908,8310.0
2016-08-17 11:50:00,68.53,68.56,68.5,68.56,33003.0,62.0998,62.127,62.0726,62.127,33003.0
2016-08-17 12:00:00,68.57,68.67,68.57,68.64,13434.0,62.1361,62.2267,62.1361,62.1995,13434.0
2016-08-17 12:10:00,68.64,68.65,68.5,68.51,6825.0,62.1995,62.2086,62.0726,62.0817,6825.0
2016-08-17 12:20:00,68.5,68.57,68.5,68.53,13233.0,62.0726,62.1361,62.0726,62.0998,13233.0
2016-08-17 12:30:00,68.51,68.56,68.51,68.55,5200.0,62.0817,62.127,62.0817,62.1179,5200.0
2016-08-17 12:40:00,68.54,68.72,68.53,68.72,10000.0,62.1089,62.272,62.0998,62.272,10000.0
2016-08-17 12:50:00,68.75,68.76,68.71,68.73,8533.0,62.2992,62.3082,62.2629,62.281,8533.0
2016-08-17 13:00:00,68.74,68.76,68.65,68.66,7941.0,62.2901,62.3082,62.2086,62.2176,7941.0
2016-08-17 13:10:00,68.66,68.67,68.56,68.56,12612.0,62.2176,62.2267,62.127,62.127,12612.0
2016-08-17 13:20:00,68.55,68.57,68.53,68.56,12483.0,62.1179,62.1361,62.0998,62.127,12483.0
2016-08-17 13:30:00,68.55,68.57,68.52,68.56,13414.0,62.1179,62.1361,62.0908,62.127,13414.0
2016-08-17 13:40:00,68.57,68.58,68.46,68.48,37018.0,62.1361,62.1451,62.0364,62.0545,37018.0
2016-08-17 13:50:00,68.48,68.51,68.44,68.45,12450.0,62.0545,62.0817,62.0183,62.0273,12450.0
2016-08-17 14:00:00,68.46,68.59,68.45,68.53,38591.0,62.0364,62.1542,62.0273,62.0998,38591.0
2016-08-17 14:10:00,68.53,68.58,68.47,68.58,63303.0,62.0998,62.1451,62.0454,62.1451,63303.0
2016-08-17 14:20:00,68.55,68.69,68.51,68.57,39053.0,62.1179,62.2448,62.0817,62.1361,39053.0
2016-08-17 14:30:00,68.57,68.78,68.55,68.78,19353.0,62.1361,62.3264,62.1179,62.3264,19353.0
2016-08-17 14:40:00,68.79,68.86,68.78,68.84,15733.0,62.3354,62.3989,62.3264,62.3807,15733.0
2016-08-17 14:50:00,68.85,68.87,68.66,68.71,36540.0,62.3898,62.4079,62.2176,62.2629,36540.0
2016-08-17 15:00:00,68.71,68.72,68.58,68.59,21781.0,62.2629,62.272,62.1451,62.1542,21781.0
2016-08-17 15:10:00,68.58,68.61,68.56,68.58,10000.0,62.1451,62.1723,62.127,62.1451,10000.0
2016-08-17 15:20:00,68.58,68.62,68.55,68.56,13493.0,62.1451,62.1814,62.1179,62.127,13493.0
2016-08-17 15:30:00,68.55,68.55,68.49,68.52,40726.0,62.1179,62.1179,62.0636,62.0908,40726.0
2016-08-17 15:40:00,68.52,68.52,68.48,68.49,46700.0,62.0908,62.0908,62.0545,62.0636,46700.0
2016-08-17 15:50:00,68.5,68.52,68.46,68.5,111040.0,62.0726,62.0908,62.0364,62.0726,111040.0
2016-08-18 09:30:00,68.59,68.97,68.59,68.87,12283.0,62.1542,62.4985,62.1542,62.4079,12283.0
2016-08-18 09:40:00,68.85,68.85,68.57,68.78,51653.0,62.3898,62.3898,62.1361,62.3264,51653.0
2016-08-18 09:50:00,68.78,69.15,68.75,69.0,11434.0,62.3264,62.6616,62.2992,62.5257,11434.0
2016-08-18 10:00:00,69.03,69.1,68.96,69.0,9218.0,62.5529,62.6163,62.4895,62.5257,9218.0
2016-08-18 10:10:00,68.98,69.03,68.94,68.95,10342.0,62.5076,62.5529,62.4713,62.4804,10342.0
2016-08-18 10:20:00,68.96,69.12,68.96,69.04,7831.0,62.4895,62.6345,62.4895,62.562,7831.0
2016-08-18 10:30:00,69.05,69.31,69.05,69.31,23301.0,62.571,62.8066,62.571,62.8066,23301.0
2016-08-18 10:40:00,69.31,69.31,69.16,69.23,12659.0,62.8066,62.8066,62.6707,62.7341,12659.0
2016-08-18 10:50:00,69.25,69.35,69.23,69.35,9341.0,62.7523,62.8429,62.7341,62.8429,9341.0
2016-08-18 11:00:00,69.37,69.49,69.36,69.48,7581.0,62.861,62.9697,62.8519,62.9607,7581.0
2016-08-18 11:10:00,69.46,69.48,69.36,69.37,14538.0,62.9426,62.9607,62.8519,62.861,14538.0
2016-08-18 11:20:00,69.37,69.4,69.37,69.38,6142.0,62.861,62.8882,62.861,62.8701,6142.0
2016-08-18 11:30:00,69.38,69.38,69.27,69.3,13727.0,62.8701,62.8701,62.7704,62.7976,13727.0
2016-08-18 11:40:00,69.3,69.42,69.29,69.42,11913.0,62.7976,62.9063,62.7885,62.9063,11913.0
2016-08-18 11:50:00,69.44,69.44,69.33,69.38,7214.0,62.9244,62.9244,62.8247,62.8701,7214.0
2016-08-18 12:00:00,69.38,69.54,69.36,69.54,9442.0,62.8701,63.015,62.8519,63.015,9442.0
2016-08-18 12:10:00,69.52,69.53,69.48,69.53,12226.0,62.9969,63.006,62.9607,63.006,12226.0
2016-08-18 12:20:00,69.52,69.55,69.47,69.48,11969.0,62.9969,63.0241,62.9516,62.9607,11969.0
2016-08-18 12:30:00,69.48,69.49,69.41,69.48,3705.0,62.9607,62.9697,62.8972,62.9607,3705.0
2016-08-18 12:40:00,69.48,69.58,69.47,69.58,7050.0,62.9607,63.0513,62.9516,63.0513,7050.0
2016-08-18 12:50:00,69.57,69.59,69.42,69.45,12202.0,63.0422,63.0604,62.9063,62.9335,12202.0
2016-08-18 13:00:00,69.45,69.53,69.45,69.53,10435.0,62.9335,63.006,62.9335,63.006,10435.0
2016-08-18 13:10:00,69.53,69.55,69.51,69.52,6800.0,63.006,63.0241,62.9879,62.9969,6800.0
2016-08-18 13:20:00,69.5,69.53,69.45,69.52,7487.0,62.9788,63.006,62.9335,62.9969,7487.0
2016-08-18 13:30:00,69.52,69.55,69.51,69.54,7822.0,62.9969,63.0241,62.9879,63.015,7822.0
2016-08-18 13:40:00,69.54,69.57,69.52,69.53,4400.0,63.015,63.0422,62.9969,63.006,4400.0
2016-08-18 13:50:00,69.52,69.56,69.49,69.56,8748.0,62.9969,63.0332,62.9697,63.0332,8748.0
2016-08-18 14:00:00,69.54,69.55,69.47,69.48,9083.0,63.015,63.0241,62.9516,62.9607,9083.0
2016-08-18 14:10:00,69.47,69.47,69.37,69.37,9106.0,62.9516,62.9516,62.861,62.861,9106.0
2016-08-18 14:20:00,69.39,69.45,69.39,69.44,11550.0,62.8791,62.9335,62.8791,62.9244,11550.0
2016-08-18 14:30:00,69.43,69.5,69.43,69.45,11111.0,62.9154,62.9788,62.9154,62.9335,11111.0
2016-08-18 14:40:00,69.43,69.45,69.37,69.45,8569.0,62.9154,62.9335,62.861,62.9335,8569.0
2016-08-18 14:50:00,69.46,69.49,69.44,69.48,10451.0,62.9426,62.9697,62.9244,62.9607,10451.0
2016-08-18 15:00:00,69.48,69.49,69.44,69.45,16675.0,62.9607,62.9697,62.9244,62.9335,16675.0
2016-08-18 15:10:00,69.45,69.54,69.44,69.52,18794.0,62.9335,63.015,62.9244,62.9969,18794.0
2016-08-18 15:20:00,69.52,69.52,69.47,69.51,36993.0,62.9969,62.9969,62.9516,62.9879,36993.0
2016-08-18 15:30:00,69.5,69.52,69.49,69.5,19264.0,62.9788,62.9969,62.9697,62.9788,19264.0
2016-08-18 15:40:00,69.51,69.55,69.49,69.51,22599.0,62.9879,63.0241,62.9697,62.9879,22599.0
2016-08-18 15:50:00,69.51,69.57,69.5,69.56,46202.0,62.9879,63.0422,62.9788,63.0332,46202.0
2016-08-19 09:30:00,69.32,69.57,69.32,69.46,23419.0,62.8157,63.0422,62.8157,62.9426,23419.0
2016-08-19 09:40:00,69.47,69.52,69.43,69.47,18301.0,62.9516,62.9969,62.9154,62.9516,18301.0
2016-08-19 09:50:00,69.51,69.57,69.48,69.51,7592.0,62.9879,63.0422,62.9607,62.9879,7592.0
2016-08-19 10:00:00,69.54,69.57,69.48,69.57,4381.0,63.015,63.0422,62.9607,63.0422,4381.0
2016-08-19 10:10:00,69.57,69.62,69.54,69.55,3604.0,63.0422,63.0875,63.015,63.0241,3604.0
2016-08-19 10:20:00,69.58,69.63,69.54,69.61,3700.0,63.0513,63.0966,63.015,63.0785,3700.0
2016-08-19 10:30:00,69.62,69.71,69.61,69.66,10567.0,63.0875,63.1691,63.0785,63.1238,10567.0
2016-08-19 10:40:00,69.64,69.66,69.61,69.65,3200.0,63.1057,63.1238,63.0785,63.1147,3200.0
2016-08-19 10:50:00,69.64,69.7,69.61,69.7,7551.0,63.1057,63.16,63.0785,63.16,7551.0
2016-08-19 11:00:00,69.7,69.71,69.64,69.7,32238.0,63.16,63.1691,63.1057,63.16,32238.0
2016-08-19 11:10:00,69.71,69.86,69.7,69.86,9146.0,63.1691,63.305,63.16,63.305,9146.0
2016-08-19 11:20:00,69.86,70.01,69.86,69.98,33787.0,63.305,63.4409,63.305,63.4138,33787.0
2016-08-19 11:30:00,69.99,69.99,69.73,69.77,8902.0,63.4228,63.4228,63.1872,63.2235,8902.0
2016-08-19 11:40:00,69.76,69.8,69.73,69.8,8813.0,63.2144,63.2506,63.1872,63.2506,8813.0
2016-08-19 11:50:00,69.81,69.85,69.79,69.85,23790.0,63.2597,63.296,63.2416,63.296,23790.0
2016-08-19 12:00:00,69.85,69.85,69.79,69.79,4805.0,63.296,63.296,63.2416,63.2416,4805.0
2016-08-19 12:10:00,69.79,69.81,69.75,69.76,5000.0,63.2416,63.2597,63.2053,63.2144,5000.0
2016-08-19 12:20:00,69.76,69.79,69.74,69.78,6131.0,63.2144,63.2416,63.1963,63.2325,6131.0
2016-08-19 12:30:00,69.78,69.94,69.78,69.94,8207.0,63.2325,63.3775,63.2325,63.3775,8207.0
2016-08-19 12:40:00,69.96,69.97,69.91,69.97,8110.0,63.3956,63.4047,63.3503,63.4047,8110.0
2016-08-19 12:50:00,69.95,70.0,69.94,69.96,7500.0,63.3866,63.4319,63.3775,63.3956,7500.0
2016-08-19 13:00:00,69.96,70.0,69.92,70.0,8200.0,63.3956,63.4319,63.3594,63.4319,8200.0
2016-08-19 13:10:00,69.98,70.0,69.93,69.95,7906.0,63.4138,63.4319,63.3685,63.3866,7906.0
2016-08-19 13:20:00,69.94,70.02,69.94,70.02,10935.0,63.3775,63.45,63.3775,63.45,10935.0
2016-08-19 13:30:00,70.01,70.02,69.98,69.99,19364.0,63.4409,63.45,63.4138,63.4228,19364.0
2016-08-19 13:40:00,69.99,70.0,69.95,69.97,7500.0,63.4228,63.4319,63.3866,63.4047,7500.0
2016-08-19 13:50:00,69.95,70.01,69.95,69.98,13290.0,63.3866,63.4409,63.3866,63.4138,13290.0
2016-08-19 14:00:00,69.97,69.98,69.91,69.91,4100.0,63.4047,63.4138,63.3503,63.3503,4100.0
2016-08-19 14:10:00,69.9,69.91,69.85,69.87,9380.0,63.3413,63.3503,63.296,63.3141,9380.0
2016-08-19 14:20:00,69.87,70.01,69.86,70.0,27155.0,63.3141,63.4409,63.305,63.4319,27155.0
2016-08-19 14:30:00,69.99,70.0,69.95,69.98,12882.0,63.4228,63.4319,63.3866,63.4138,12882.0
2016-08-19 14:40:00,69.98,70.0,69.97,69.99,19108.0,63.4138,63.4319,63.4047,63.4228,19108.0
2016-08-19 14:50:00,69.99,69.99,69.95,69.96,6392.0,63.4228,63.4228,63.3866,63.3956,6392.0
2016-08-19 15:00:00,69.96,69.97,69.93,69.97,11950.0,63.3956,63.4047,63.3685,63.4047,11950.0
2016-08-19 15:10:00,69.97,70.0,69.94,70.0,12444.0,63.4047,63.4319,63.3775,63.4319,12444.0
2016-08-19 15:20:00,69.99,70.02,69.98,70.0,13698.0,63.4228,63.45,63.4138,63.4319,13698.0
2016-08-19 15:30:00,70.0,70.01,69.98,70.01,22704.0,63.4319,63.4409,63.4138,63.4409,22704.0
2016-08-19 15:40:00,70.0,70.03,69.99,70.0,22250.0,63.4319,63.4591,63.4228,63.4319,22250.0
2016-08-19 15:50:00,70.01,70.1,70.0,70.06,53942.0,63.4409,63.5225,63.4319,63.4863,53942.0
2016-08-22 09:30:00,69.65,69.73,69.56,69.73,18732.0,63.1147,63.1872,63.0332,63.1872,18732.0
2016-08-22 09:40:00,69.72,69.83,69.67,69.68,29942.0,63.1782,63.2778,63.1328,63.1419,29942.0
2016-08-22 09:50:00,69.67,69.73,69.64,69.69,25123.0,63.1328,63.1872,63.1057,63.151,25123.0
2016-08-22 10:00:00,69.64,69.73,69.6,69.72,12815.0,63.1057,63.1872,63.0694,63.1782,12815.0
2016-08-22 10:10:00,69.71,69.82,69.69,69.81,9241.0,63.1691,63.2688,63.151,63.2597,9241.0
2016-08-22 10:20:00,69.8,69.86,69.79,69.84,4315.0,63.2506,63.305,63.2416,63.2869,4315.0
2016-08-22 10:30:00,69.86,69.89,69.71,69.71,19419.0,63.305,63.3322,63.1691,63.1691,19419.0
2016-08-22 10:40:00,69.67,69.7,69.63,69.69,9650.0,63.1328,63.16,63.0966,63.151,9650.0
2016-08-22 10:50:00,69.71,69.71,69.66,69.69,5150.0,63.1691,63.1691,63.1238,63.151,5150.0
2016-08-22 11:00:00,69.69,69.7,69.67,69.69,5280.0,63.151,63.16,63.1328,63.151,5280.0
2016-08-22 11:10:00,69.7,69.78,69.7,69.71,4724.0,63.16,63.2325,63.16,63.1691,4724.0
2016-08-22 11:20:00,69.69,69.69,69.57,69.58,6900.0,63.151,63.151,63.0422,63.0513,6900.0
2016-08-22 11:30:00,69.58,69.58,69.5,69.51,7160.0,63.0513,63.0513,62.9788,62.9879,7160.0
2016-08-22 11:40:00,69.51,69.56,69.45,69.53,14483.0,62.9879,63.0332,62.9335,63.006,14483.0
2016-08-22 11:50:00,69.52,69.64,69.5,69.61,44907.0,62.9969,63.1057,62.9788,63.0785,44907.0
2016-08-22 12:00:00,69.61,69.66,69.51,69.64,50797.0,63.0785,63.1238,62.9879,63.1057,50797.0
2016-08-22 12:10:00,69.63,69.68,69.61,69.65,28273.0,63.0966,63.1419,63.0785,63.1147,28273.0
2016-08-22 12:20:00,69.68,69.88,69.66,69.84,5584.0,63.1419,63.3231,63.1238,63.2869,5584.0
2016-08-22 12:30:00,69.84,69.84,69.77,69.78,2700.0,63.2869,63.2869,63.2235,63.2325,2700.0
2016-08-22 12:40:00,69.79,69.83,69.73,69.73,1690.0,63.2416,63.2778,63.1872,63.1872,1690.0
2016-08-22 12:50:00,69.76,69.77,69.7,69.73,7020.0,63.2144,63.2235,63.16,63.1872,7020.0
2016-08-22 13:00:00,69.71,69.75,69.65,69.74,11415.0,63.1691,63.2053,63.1147,63.1963,11415.0
2016-08-22 13:10:00,69.7,69.73,69.68,69.69,5110.0,63.16,63.1872,63.1419,63.151,5110.0
2016-08-22 13:20:00,69.7,69.72,69.65,69.7,22586.0,63.16,63.1782,63.1147,63.16,22586.0
2016-08-22 13:30:00,69.71,69.73,69.71,69.71,1800.0,63.1691,63.1872,63.1691,63.1691,1800.0
2016-08-22 13:40:00,69.74,69.82,69.73,69.79,2300.0,63.1963,63.2688,63.1872,63.2416,2300.0
2016-08-22 13:50:00,69.81,69.83,69.78,69.82,3955.0,63.2597,63.2778,63.2325,63.2688,3955.0
2016-08-22 14:00:00,69.82,69.86,69.79,69.8,5200.0,63.2688,63.305,63.2416,63.2506,5200.0
2016-08-22 14:10:00,69.79,69.8,69.74,69.75,4574.0,63.2416,63.2506,63.1963,63.2053,4574.0
2016-08-22 14:20:00,69.75,69.76,69.68,69.69,5952.0,63.2053,63.2144,63.1419,63.151,5952.0
2016-08-22 14:30:00,69.69,69.7,69.67,69.7,4809.0,63.151,63.16,63.1328,63.16,4809.0
2016-08-22 14:40:00,69.68,69.73,69.68,69.7,3911.0,63.1419,63.1872,63.1419,63.16,3911.0
2016-08-22 14:50:00,69.7,69.71,69.69,69.7,4719.0,63.16,63.1691,63.151,63.16,4719.0
2016-08-22 15:00:00,69.7,69.72,69.7,69.72,3946.0,63.16,63.1782,63.16,63.1782,3946.0
2016-08-22 15:10:00,69.71,69.72,69.67,69.7,13170.0,63.1691,63.1782,63.1328,63.16,13170.0
2016-08-22 15:20:00,69.69,69.71,69.68,69.71,7214.0,63.151,63.1691,63.1419,63.1691,7214.0
2016-08-22 15:30:00,69.7,69.73,69.69,69.7,15869.0,63.16,63.1872,63.151,63.16,15869.0
2016-08-22 15:40:00,69.7,69.74,69.69,69.72,11678.0,63.16,63.1963,63.151,63.1782,11678.0
2016-08-22 15:50:00,69.73,69.78,69.71,69.78,40426.0,63.1872,63.2325,63.1691,63.2325,40426.0
2016-08-23 09:30:00,67.93,68.92,67.56,68.45,111333.0,61.5561,62.4532,61.2208,62.0273,111333.0
2016-08-23 09:40:00,68.5,68.57,68.0,68.41,199914.0,62.0726,62.1361,61.6195,61.9911,199914.0
2016-08-23 09:50:00,68.41,68.57,68.36,68.5,143236.0,61.9911,62.1361,61.9458,62.0726,143236.0
2016-08-23 10:00:00,68.5,68.55,68.34,68.51,167900.0,62.0726,62.1179,61.9276,62.0817,167900.0
2016-08-23 10:10:00,68.53,68.57,68.37,68.48,145500.0,62.0998,62.1361,61.9548,62.0545,145500.0
2016-08-23 10:20:00,68.49,68.55,68.45,68.47,99926.0,62.0636,62.1179,62.0273,62.0454,99926.0
2016-08-23 10:30:00,68.47,68.54,68.21,68.26,167588.0,62.0454,62.1089,61.8098,61.8551,167588.0
2016-08-23 10:40:00,68.27,68.28,68.17,68.23,32156.0,61.8642,61.8733,61.7736,61.828,32156.0
2016-08-23 10:50:00,68.23,68.27,68.19,68.24,81093.0,61.828,61.8642,61.7917,61.837,81093.0
2016-08-23 11:00:00,68.24,68.27,68.2,68.25,73610.0,61.837,61.8642,61.8008,61.8461,73610.0
2016-08-23 11:10:00,68.25,68.27,68.23,68.24,33552.0,61.8461,61.8642,61.828,61.837,33552.0
2016-08-23 11:20:00,68.24,68.26,67.99,68.03,90323.0,61.837,61.8551,61.6105,61.6467,90323.0
2016-08-23 11:30:00,68.04,68.05,67.89,67.96,51642.0,61.6558,61.6649,61.5199,61.5833,51642.0
2016-08-23 11:40:00,67.96,68.09,67.9,68.0,45713.0,61.5833,61.7011,61.5289,61.6195,45713.0
2016-08-23 11:50:00,67.99,68.01,67.96,68.0,30655.0,61.6105,61.6286,61.5833,61.6195,30655.0
2016-08-23 12:00:00,68.0,68.01,67.97,68.0,56411.0,61.6195,61.6286,61.5924,61.6195,56411.0
2016-08-23 12:10:00,67.99,68.22,67.98,68.21,161060.0,61.6105,61.8189,61.6014,61.8098,161060.0
2016-08-23 12:20:00,68.2,68.5,68.2,68.47,110082.0,61.8008,62.0726,61.8008,62.0454,110082.0
2016-08-23 12:30:00,68.47,68.53,68.44,68.48,107894.0,62.0454,62.0998,62.0183,62.0545,107894.0
2016-08-23 12:40:00,68.49,68.56,68.47,68.5,40054.0,62.0636,62.127,62.0454,62.0726,40054.0
2016-08-23 12:50:00,68.5,68.51,68.29,68.34,161800.0,62.0726,62.0817,61.8823,61.9276,161800.0
2016-08-23 13:00:00,68.34,68.37,68.24,68.27,32513.0,61.9276,61.9548,61.837,61.8642,32513.0
2016-08-23 13:10:00,68.26,68.4,68.11,68.11,58731.0,61.8551,61.982,61.7192,61.7192,58731.0
2016-08-23 13:20:00,68.1,68.17,68.0,68.03,26527.0,61.7102,61.7736,61.6195,61.6467,26527.0
2016-08-23 13:30:00,68.02,68.05,67.91,67.93,21144.0,61.6377,61.6649,61.538,61.5561,21144.0
2016-08-23 13:40:00,67.92,68.0,67.83,67.86,16231.0,61.5471,61.6195,61.4655,61.4927,16231.0
2016-08-23 13:50:00,67.84,67.85,67.75,67.76,22827.0,61.4746,61.4836,61.393,61.4021,22827.0
2016-08-23 14:00:00,67.76,67.79,67.58,67.61,51267.0,61.4021,61.4292,61.239,61.2661,51267.0
2016-08-23 14:10:00,67.59,67.64,67.5,67.57,26072.0,61.248,61.2933,61.1665,61.2299,26072.0
2016-08-23 14:20:00,67.56,67.57,67.41,67.46,43525.0,61.2208,61.2299,61.0849,61.1302,43525.0
2016-08-23 14:30:00,67.44,67.5,67.39,67.39,18170.0,61.1121,61.1665,61.0668,61.0668,18170.0
2016-08-23 14:40:00,67.39,67.6,67.36,67.46,25900.0,61.0668,61.2571,61.0396,61.1302,25900.0
2016-08-23 14:50:00,67.46,67.58,67.44,67.48,32492.0,61.1302,61.239,61.1121,61.1483,32492.0
2016-08-23 15:00:00,67.48,67.56,67.47,67.53,26348.0,61.1483,61.2208,61.1393,61.1936,26348.0
2016-08-23 15:10:00,67.51,67.55,67.44,67.55,21512.0,61.1755,61.2118,61.1121,61.2118,21512.0
2016-08-23 15:20:00,67.54,67.55,67.45,67.45,23265.0,61.2027,61.2118,61.1212,61.1212,23265.0
2016-08-23 15:30:00,67.46,67.52,67.42,67.42,59635.0,61.1302,61.1846,61.094,61.094,59635.0
2016-08-23 15:40:00,67.42,67.45,67.32,67.33,58434.0,61.094,61.1212,61.0033,61.0124,58434.0
2016-08-23 15:50:00,67.33,67.4,67.28,67.32,112687.0,61.0124,61.0758,60.9671,61.0033,112687.0
2016-08-24 09:30:00,67.32,67.54,67.32,67.51,13059.0,61.0033,61.2027,61.0033,61.1755,13059.0
2016-08-24 09:40:00,67.5,67.68,67.46,67.64,24000.0,61.1665,61.3296,61.1302,61.2933,24000.0
2016-08-24 09:50:00,67.68,67.9,67.64,67.9,7499.0,61.3296,61.5289,61.2933,61.5289,7499.0
2016-08-24 10:00:00,67.9,67.99,67.84,67.89,17795.0,61.5289,61.6105,61.4746,61.5199,17795.0
2016-08-24 10:10:00,67.87,67.9,67.79,67.86,23790.0,61.5017,61.5289,61.4292,61.4927,23790.0
2016-08-24 10:20:00,67.85,67.92,67.71,67.9,13168.0,61.4836,61.5471,61.3568,61.5289,13168.0
2016-08-24 10:30:00,67.9,67.94,67.86,67.94,13104.0,61.5289,61.5652,61.4927,61.5652,13104.0
2016-08-24 10:40:00,67.93,68.01,67.89,67.9,17145.0,61.5561,61.6286,61.5199,61.5289,17145.0
2016-08-24 10:50:00,67.9,68.01,67.86,68.0,11369.0,61.5289,61.6286,61.4927,61.6195,11369.0
2016-08-24 11:00:00,68.02,68.09,67.95,68.01,19909.0,61.6377,61.7011,61.5742,61.6286,19909.0
2016-08-24 11:10:00,68.0,68.09,68.0,68.03,9212.0,61.6195,61.7011,61.6195,61.6467,9212.0
2016-08-24 11:20:00,68.02,68.07,68.0,68.07,7688.0,61.6377,61.683,61.6195,61.683,7688.0
2016-08-24 11:30:00,68.08,68.21,68.08,68.19,19917.0,61.692,61.8098,61.692,61.7917,19917.0
2016-08-24 11:40:00,68.18,68.19,68.06,68.18,9980.0,61.7827,61.7917,61.6739,61.7827,9980.0
2016-08-24 11:50:00,68.17,68.24,68.17,68.22,13894.0,61.7736,61.837,61.7736,61.8189,13894.0
2016-08-24 12:00:00,68.23,68.4,68.21,68.4,18721.0,61.828,61.982,61.8098,61.982,18721.0
2016-08-24 12:10:00,68.39,68.42,68.3,68.38,20449.0,61.973,62.0001,61.8914,61.9639,20449.0
2016-08-24 12:20:00,68.37,68.43,68.29,68.34,11667.0,61.9548,62.0092,61.8823,61.9276,11667.0
2016-08-24 12:30:00,68.32,68.43,68.22,68.42,40533.0,61.9095,62.0092,61.8189,62.0001,40533.0
2016-08-24 12:40:00,68.42,68.51,68.35,68.5,48715.0,62.0001,62.0817,61.9367,62.0726,48715.0
2016-08-24 12:50:00,68.5,68.51,68.47,68.5,15213.0,62.0726,62.0817,62.0454,62.0726,15213.0
2016-08-24 13:00:00,68.5,68.54,68.49,68.53,9287.0,62.0726,62.1089,62.0636,62.0998,9287.0
2016-08-24 13:10:00,68.51,68.52,68.27,68.45,199178.0,62.0817,62.0908,61.8642,62.0273,199178.0
2016-08-24 13:20:00,68.45,68.51,68.45,68.51,28913.0,62.0273,62.0817,62.0273,62.0817,28913.0
2016-08-24 13:30:00,68.51,68.52,68.41,68.48,89717.0,62.0817,62.0908,61.9911,62.0545,89717.0
2016-08-24 13:40:00,68.47,68.55,68.32,68.32,73172.0,62.0454,62.1179,61.9095,61.9095,73172.0
2016-08-24 13:50:00,68.32,68.4,68.27,68.4,26922.0,61.9095,61.982,61.8642,61.982,26922.0
2016-08-24 14:00:00,68.4,68.4,68.13,68.21,46326.0,61.982,61.982,61.7373,61.8098,46326.0
2016-08-24 14:10:00,68.22,68.24,68.09,68.16,12953.0,61.8189,61.837,61.7011,61.7645,12953.0
2016-08-24 14:20:00,68.16,68.19,68.04,68.06,14670.0,61.7645,61.7917,61.6558,61.6739,14670.0
2016-08-24 14:30:00,68.06,68.07,67.98,68.02,16124.0,61.6739,61.683,61.6014,61.6377,16124.0
2016-08-24 14:40:00,68.03,68.03,67.95,68.0,28267.0,61.6467,61.6467,61.5742,61.6195,28267.0
2016-08-24 14:50:00,67.99,68.06,67.98,68.0,28159.0,61.6105,61.6739,61.6014,61.6195,28159.0
2016-08-24 15:00:00,68.0,68.02,67.89,67.89,68706.0,61.6195,61.6377,61.5199,61.5199,68706.0
2016-08-24 15:10:00,67.9,68.01,67.89,67.94,31149.0,61.5289,61.6286,61.5199,61.5652,31149.0
2016-08-24 15:20:00,67.94,68.03,67.9,68.03,65616.0,61.5652,61.6467,61.5289,61.6467,65616.0
2016-08-24 15:30:00,68.03,68.03,67.95,67.95,47437.0,61.6467,61.6467,61.5742,61.5742,47437.0
2016-08-24 15:40:00,67.95,67.98,67.89,67.92,63461.0,61.5742,61.6014,61.5199,61.5471,63461.0
2016-08-24 15:50:00,67.92,68.01,67.86,68.01,94700.0,61.5471,61.6286,61.4927,61.6286,94700.0
2016-08-25 09:30:00,68.16,68.81,68.02,68.8,18310.0,61.7645,62.3535,61.6377,62.3445,18310.0
2016-08-25 09:40:00,68.82,68.82,68.4,68.43,14809.0,62.3626,62.3626,61.982,62.0092,14809.0
2016-08-25 09:50:00,68.43,68.52,68.36,68.52,9774.0,62.0092,62.0908,61.9458,62.0908,9774.0
2016-08-25 10:00:00,68.5,68.66,68.5,68.64,16294.0,62.0726,62.2176,62.0726,62.1995,16294.0
2016-08-25 10:10:00,68.66,68.74,68.59,68.64,7622.0,62.2176,62.2901,62.1542,62.1995,7622.0
2016-08-25 10:20:00,68.67,68.79,68.61,68.61,10742.0,62.2267,62.3354,62.1723,62.1723,10742.0
2016-08-25 10:30:00,68.61,68.61,68.48,68.54,38801.0,62.1723,62.1723,62.0545,62.1089,38801.0
2016-08-25 10:40:00,68.54,68.62,68.53,68.58,9030.0,62.1089,62.1814,62.0998,62.1451,9030.0
2016-08-25 10:50:00,68.59,68.63,68.5,68.5,9204.0,62.1542,62.1904,62.0726,62.0726,9204.0
2016-08-25 11:00:00,68.51,68.65,68.5,68.57,6355.0,62.0817,62.2086,62.0726,62.1361,6355.0
2016-08-25 11:10:00,68.55,68.67,68.51,68.66,23624.0,62.1179,62.2267,62.0817,62.2176,23624.0
2016-08-25 11:20:00,68.7,68.7,68.5,68.5,9092.0,62.2539,62.2539,62.0726,62.0726,9092.0
2016-08-25 11:30:00,68.52,68.61,68.52,68.55,11930.0,62.0908,62.1723,62.0908,62.1179,11930.0
2016-08-25 11:40:00,68.52,68.66,68.49,68.66,12758.0,62.0908,62.2176,62.0636,62.2176,12758.0
2016-08-25 11:50:00,68.66,68.67,68.54,68.59,4190.0,62.2176,62.2267,62.1089,62.1542,4190.0
2016-08-25 12:00:00,68.58,68.6,68.48,68.53,9966.0,62.1451,62.1632,62.0545,62.0998,9966.0
2016-08-25 12:10:00,68.53,68.56,68.52,68.56,6113.0,62.0998,62.127,62.0908,62.127,6113.0
2016-08-25 12:20:00,68.55,68.65,68.52,68.65,7771.0,62.1179,62.2086,62.0908,62.2086,7771.0
2016-08-25 12:30:00,68.65,68.67,68.54,68.55,6638.0,62.2086,62.2267,62.1089,62.1179,6638.0
2016-08-25 12:40:00,68.57,68.67,68.55,68.58,21145.0,62.1361,62.2267,62.1179,62.1451,21145.0
2016-08-25 12:50:00,68.58,68.85,68.56,68.85,19421.0,62.1451,62.3898,62.127,62.3898,19421.0
2016-08-25 13:00:00,68.86,68.87,68.65,68.67,11599.0,62.3989,62.4079,62.2086,62.2267,11599.0
2016-08-25 13:10:00,68.65,68.73,68.62,68.66,12387.0,62.2086,62.281,62.1814,62.2176,12387.0
2016-08-25 13:20:00,68.67,68.71,68.62,68.67,8771.0,62.2267,62.2629,62.1814,62.2267,8771.0
2016-08-25 13:30:00,68.68,68.69,68.54,68.54,10093.0,62.2357,62.2448,62.1089,62.1089,10093.0
2016-08-25 13:40:00,68.52,68.56,68.47,68.54,11927.0,62.0908,62.127,62.0454,62.1089,11927.0
2016-08-25 13:50:00,68.54,68.58,68.52,68.52,16707.0,62.1089,62.1451,62.0908,62.0908,16707.0
2016-08-25 14:00:00,68.52,68.58,68.49,68.5,11481.0,62.0908,62.1451,62.0636,62.0726,11481.0
2016-08-25 14:10:00,68.5,68.6,68.47,68.51,13659.0,62.0726,62.1632,62.0454,62.0817,13659.0
2016-08-25 14:20:00,68.49,68.54,68.42,68.44,47813.0,62.0636,62.1089,62.0001,62.0183,47813.0
2016-08-25 14:30:00,68.44,68.44,68.31,68.32,9963.0,62.0183,62.0183,61.9005,61.9095,9963.0
2016-08-25 14:40:00,68.31,68.31,68.23,68.27,8481.0,61.9005,61.9005,61.828,61.8642,8481.0
2016-08-25 14:50:00,68.27,68.28,68.2,68.2,6344.0,61.8642,61.8733,61.8008,61.8008,6344.0
2016-08-25 15:00:00,68.21,68.25,68.16,68.25,12081.0,61.8098,61.8461,61.7645,61.8461,12081.0
2016-08-25 15:10:00,68.26,68.3,68.24,68.3,21196.0,61.8551,61.8914,61.837,61.8914,21196.0
2016-08-25 15:20:00,68.29,68.42,68.29,68.37,33334.0,61.8823,62.0001,61.8823,61.9548,33334.0
2016-08-25 15:30:00,68.37,68.38,68.28,68.36,35268.0,61.9548,61.9639,61.8733,61.9458,35268.0
2016-08-25 15:40:00,68.36,68.37,68.32,68.36,47316.0,61.9458,61.9548,61.9095,61.9458,47316.0
2016-08-25 15:50:00,68.35,68.45,68.35,68.44,145813.0,61.9367,62.0273,61.9367,62.0183,145813.0
2016-08-26 09:30:00,68.74,68.95,68.58,68.95,14952.0,62.2901,62.4804,62.1451,62.4804,14952.0
2016-08-26 09:40:00,68.99,68.99,68.62,68.62,13723.0,62.5167,62.5167,62.1814,62.1814,13723.0
2016-08-26 09:50:00,68.61,68.81,68.61,68.75,8805.0,62.1723,62.3535,62.1723,62.2992,8805.0
2016-08-26 10:00:00,68.62,68.87,68.51,68.8,11178.0,62.1814,62.4079,62.0817,62.3445,11178.0
2016-08-26 10:10:00,68.81,69.02,68.78,68.98,11797.0,62.3535,62.5438,62.3264,62.5076,11797.0
2016-08-26 10:20:00,68.93,69.24,68.87,69.24,8130.0,62.4623,62.7432,62.4079,62.7432,8130.0
2016-08-26 10:30:00,69.24,69.28,69.1,69.18,16828.0,62.7432,62.7794,62.6163,62.6888,16828.0
2016-08-26 10:40:00,69.18,69.21,69.06,69.11,9197.0,62.6888,62.716,62.5801,62.6254,9197.0
2016-08-26 10:50:00,69.07,69.25,69.07,69.14,8900.0,62.5891,62.7523,62.5891,62.6526,8900.0
2016-08-26 11:00:00,69.14,69.19,69.1,69.12,8018.0,62.6526,62.6979,62.6163,62.6345,8018.0
2016-08-26 11:10:00,69.05,69.05,68.98,69.02,5895.0,62.571,62.571,62.5076,62.5438,5895.0
2016-08-26 11:20:00,69.02,69.09,68.99,69.04,7992.0,62.5438,62.6073,62.5167,62.562,7992.0
2016-08-26 11:30:00,69.04,69.08,68.95,68.98,8029.0,62.562,62.5982,62.4804,62.5076,8029.0
2016-08-26 11:40:00,68.97,69.0,68.82,69.0,19801.0,62.4985,62.5257,62.3626,62.5257,19801.0
2016-08-26 11:50:00,68.99,68.99,68.71,68.73,8256.0,62.5167,62.5167,62.2629,62.281,8256.0
2016-08-26 12:00:00,68.72,68.75,68.67,68.73,17276.0,62.272,62.2992,62.2267,62.281,17276.0
2016-08-26 12:10:00,68.73,68.84,68.69,68.82,25079.0,62.281,62.3807,62.2448,62.3626,25079.0
2016-08-26 12:20:00,68.81,69.02,68.81,69.02,53729.0,62.3535,62.5438,62.3535,62.5438,53729.0
2016-08-26 12:30:00,69.0,69.14,68.89,69.09,90448.0,62.5257,62.6526,62.426,62.6073,90448.0
2016-08-26 12:40:00,69.1,69.17,69.08,69.17,26753.0,62.6163,62.6798,62.5982,62.6798,26753.0
2016-08-26 12:50:00,69.17,69.23,69.14,69.23,12673.0,62.6798,62.7341,62.6526,62.7341,12673.0
2016-08-26 13:00:00,69.22,69.25,69.04,69.04,10644.0,62.7251,62.7523,62.562,62.562,10644.0
2016-08-26 13:10:00,69.06,69.07,68.95,69.03,15107.0,62.5801,62.5891,62.4804,62.5529,15107.0
2016-08-26 13:20:00,69.04,69.09,69.01,69.02,9465.0,62.562,62.6073,62.5348,62.5438,9465.0
2016-08-26 13:30:00,69.03,69.03,68.93,68.98,61879.0,62.5529,62.5529,62.4623,62.5076,61879.0
2016-08-26 13:40:00,68.98,69.04,68.97,69.0,11231.0,62.5076,62.562,62.4985,62.5257,11231.0
2016-08-26 13:50:00,69.02,69.08,69.01,69.06,8753.0,62.5438,62.5982,62.5348,62.5801,8753.0
2016-08-26 14:00:00,69.05,69.07,69.03,69.07,9814.0,62.571,62.5891,62.5529,62.5891,9814.0
2016-08-26 14:10:00,69.08,69.08,68.93,68.97,21184.0,62.5982,62.5982,62.4623,62.4985,21184.0
2016-08-26 14:20:00,68.96,69.01,68.88,68.93,72287.0,62.4895,62.5348,62.417,62.4623,72287.0
2016-08-26 14:30:00,68.93,69.08,68.93,69.05,36256.0,62.4623,62.5982,62.4623,62.571,36256.0
2016-08-26 14:40:00,69.04,69.04,68.97,69.0,15784.0,62.562,62.562,62.4985,62.5257,15784.0
2016-08-26 14:50:00,69.01,69.01,68.96,69.0,32389.0,62.5348,62.5348,62.4895,62.5257,32389.0
2016-08-26 15:00:00,69.0,69.03,68.98,69.01,15893.0,62.5257,62.5529,62.5076,62.5348,15893.0
2016-08-26 15:10:00,69.02,69.09,69.02,69.05,14768.0,62.5438,62.6073,62.5438,62.571,14768.0
2016-08-26 15:20:00,69.05,69.09,69.02,69.07,16892.0,62.571,62.6073,62.5438,62.5891,16892.0
2016-08-26 15:30:00,69.07,69.14,69.02,69.08,25289.0,62.5891,62.6526,62.5438,62.5982,25289.0
2016-08-26 15:40:00,69.09,69.11,68.97,69.02,46389.0,62.6073,62.6254,62.4985,62.5438,46389.0
2016-08-26 15:50:00,69.02,69.07,68.99,69.05,86248.0,62.5438,62.5891,62.5167,62.571,86248.0
2016-08-29 09:30:00,65.65,68.09,65.65,67.65,176640.0,59.49,61.7011,59.49,61.3024,176640.0
2016-08-29 09:40:00,67.61,68.17,67.61,67.75,116402.0,61.2661,61.7736,61.2661,61.393,116402.0
2016-08-29 09:50:00,67.72,67.84,67.55,67.75,41837.0,61.3658,61.4746,61.2118,61.393,41837.0
2016-08-29 10:00:00,67.78,67.88,67.72,67.85,21059.0,61.4202,61.5108,61.3658,61.4836,21059.0
2016-08-29 10:10:00,67.83,67.86,67.69,67.75,13979.0,61.4655,61.4927,61.3386,61.393,13979.0
2016-08-29 10:20:00,67.75,67.87,67.69,67.73,15188.0,61.393,61.5017,61.3386,61.3749,15188.0
2016-08-29 10:30:00,67.75,67.88,67.74,67.85,93032.0,61.393,61.5108,61.3839,61.4836,93032.0
2016-08-29 10:40:00,67.83,67.95,67.67,67.85,92865.0,61.4655,61.5742,61.3205,61.4836,92865.0
2016-08-29 10:50:00,67.85,67.92,67.79,67.87,24850.0,61.4836,61.5471,61.4292,61.5017,24850.0
2016-08-29 11:00:00,67.87,67.92,67.82,67.85,26828.0,61.5017,61.5471,61.4564,61.4836,26828.0
2016-08-29 11:10:00,67.86,67.87,67.81,67.83,45599.0,61.4927,61.5017,61.4474,61.4655,45599.0
2016-08-29 11:20:00,67.83,67.95,67.83,67.95,22335.0,61.4655,61.5742,61.4655,61.5742,22335.0
2016-08-29 11:30:00,67.95,67.99,67.9,67.97,10617.0,61.5742,61.6105,61.5289,61.5924,10617.0
2016-08-29 11:40:00,67.99,68.14,67.99,68.1,16220.0,61.6105,61.7464,61.6105,61.7102,16220.0
2016-08-29 11:50:00,68.11,68.19,68.04,68.15,15706.0,61.7192,61.7917,61.6558,61.7555,15706.0
2016-08-29 12:00:00,68.15,68.15,68.04,68.09,11868.0,61.7555,61.7555,61.6558,61.7011,11868.0
2016-08-29 12:10:00,68.1,68.13,67.97,68.01,20297.0,61.7102,61.7373,61.5924,61.6286,20297.0
2016-08-29 12:20:00,68.02,68.07,67.93,67.98,23759.0,61.6377,61.683,61.5561,61.6014,23759.0
2016-08-29 12:30:00,67.98,68.02,67.97,68.0,32357.0,61.6014,61.6377,61.5924,61.6195,32357.0
2016-08-29 12:40:00,68.0,68.01,67.96,67.98,16017.0,61.6195,61.6286,61.5833,61.6014,16017.0
2016-08-29 12:50:00,67.99,68.0,67.92,67.99,30286.0,61.6105,61.6195,61.5471,61.6105,30286.0
2016-08-29 13:00:00,68.0,68.01,67.93,67.93,28085.0,61.6195,61.6286,61.5561,61.5561,28085.0
2016-08-29 13:10:00,67.93,68.0,67.93,67.96,15085.0,61.5561,61.6195,61.5561,61.5833,15085.0
2016-08-29 13:20:00,67.96,67.98,67.93,67.94,16441.0,61.5833,61.6014,61.5561,61.5652,16441.0
2016-08-29 13:30:00,67.93,67.96,67.93,67.95,17450.0,61.5561,61.5833,61.5561,61.5742,17450.0
2016-08-29 13:40:00,67.96,67.96,67.93,67.94,23442.0,61.5833,61.5833,61.5561,61.5652,23442.0
2016-08-29 13:50:00,67.93,67.96,67.83,67.87,49742.0,61.5561,61.5833,61.4655,61.5017,49742.0
2016-08-29 14:00:00,67.88,67.93,67.81,67.85,23583.0,61.5108,61.5561,61.4474,61.4836,23583.0
2016-08-29 14:10:00,67.86,67.91,67.83,67.86,29281.0,61.4927,61.538,61.4655,61.4927,29281.0
2016-08-29 14:20:00,67.87,67.9,67.78,67.85,17921.0,61.5017,61.5289,61.4202,61.4836,17921.0
2016-08-29 14:30:00,67.85,67.95,67.84,67.92,17837.0,61.4836,61.5742,61.4746,61.5471,17837.0
2016-08-29 14:40:00,67.91,67.92,67.87,67.9,21295.0,61.538,61.5471,61.5017,61.5289,21295.0
2016-08-29 14:50:00,67.9,67.93,67.87,67.91,25438.0,61.5289,61.5561,61.5017,61.538,25438.0
2016-08-29 15:00:00,67.92,67.92,67.77,67.84,87868.0,61.5471,61.5471,61.4111,61.4746,87868.0
2016-08-29 15:10:00,67.85,67.9,67.82,67.86,59640.0,61.4836,61.5289,61.4564,61.4927,59640.0
2016-08-29 15:20:00,67.86,67.88,67.8,67.83,35222.0,61.4927,61.5108,61.4383,61.4655,35222.0
2016-08-29 15:30:00,67.83,67.9,67.79,67.89,60751.0,61.4655,61.5289,61.4292,61.5199,60751.0
2016-08-29 15:40:00,67.89,67.89,67.85,67.87,76964.0,61.5199,61.5199,61.4836,61.5017,76964.0
2016-08-29 15:50:00,67.87,67.94,67.85,67.91,78982.0,61.5017,61.5652,61.4836,61.538,78982.0
2016-08-30 09:30:00,67.74,68.0,67.7,67.92,390252.0,61.3839,61.6195,61.3477,61.5471,390252.0
2016-08-30 09:40:00,67.92,68.11,67.9,67.9,14452.0,61.5471,61.7192,61.5289,61.5289,14452.0
2016-08-30 09:50:00,67.91,67.98,67.87,67.87,5501.0,61.538,61.6014,61.5017,61.5017,5501.0
2016-08-30 10:00:00,67.85,67.87,67.46,67.53,16280.0,61.4836,61.5017,61.1302,61.1936,16280.0
2016-08-30 10:10:00,67.54,67.54,67.38,67.43,6700.0,61.2027,61.2027,61.0577,61.103,6700.0
2016-08-30 10:20:00,67.45,67.48,67.41,67.43,4045.0,61.1212,61.1483,61.0849,61.103,4045.0
2016-08-30 10:30:00,67.42,67.43,67.3,67.43,6000.0,61.094,61.103,60.9852,61.103,6000.0
2016-08-30 10:40:00,67.4,67.58,67.39,67.56,32300.0,61.0758,61.239,61.0668,61.2208,32300.0
2016-08-30 10:50:00,67.55,67.56,67.45,67.53,10253.0,61.2118,61.2208,61.1212,61.1936,10253.0
2016-08-30 11:00:00,67.54,67.6,67.48,67.55,20849.0,61.2027,61.2571,61.1483,61.2118,20849.0
2016-08-30 11:10:00,67.52,67.57,67.49,67.51,17137.0,61.1846,61.2299,61.1574,61.1755,17137.0
2016-08-30 11:20:00,67.51,67.52,67.34,67.35,77573.0,61.1755,61.1846,61.0215,61.0305,77573.0
2016-08-30 11:30:00,67.35,67.39,67.23,67.28,30751.0,61.0305,61.0668,60.9218,60.9671,30751.0
2016-08-30 11:40:00,67.28,67.34,67.28,67.33,3400.0,60.9671,61.0215,60.9671,61.0124,3400.0
2016-08-30 11:50:00,67.33,67.41,67.33,67.4,8900.0,61.0124,61.0849,61.0124,61.0758,8900.0
2016-08-30 12:00:00,67.41,67.41,67.33,67.34,12033.0,61.0849,61.0849,61.0124,61.0215,12033.0
2016-08-30 12:10:00,67.35,67.37,67.29,67.32,12410.0,61.0305,61.0487,60.9762,61.0033,12410.0
2016-08-30 12:20:00,67.31,67.31,67.18,67.19,284622.0,60.9943,60.9943,60.8765,60.8855,284622.0
2016-08-30 12:30:00,67.19,67.2,67.15,67.18,12214.0,60.8855,60.8946,60.8493,60.8765,12214.0
2016-08-30 12:40:00,67.17,67.19,67.14,67.15,8820.0,60.8674,60.8855,60.8402,60.8493,8820.0
2016-08-30 12:50:00,67.14,67.19,67.08,67.19,9476.0,60.8402,60.8855,60.7859,60.8855,9476.0
2016-08-30 13:00:00,67.19,67.2,67.08,67.17,12921.0,60.8855,60.8946,60.7859,60.8674,12921.0
2016-08-30 13:10:00,67.17,67.18,67.12,67.17,13694.0,60.8674,60.8765,60.8221,60.8674,13694.0
2016-08-30 13:20:00,67.18,67.23,67.15,67.17,17288.0,60.8765,60.9218,60.8493,60.8674,17288.0
2016-08-30 13:30:00,67.16,67.23,67.16,67.22,15452.0,60.8584,60.9218,60.8584,60.9127,15452.0
2016-08-30 13:40:00,67.22,67.22,67.16,67.2,9506.0,60.9127,60.9127,60.8584,60.8946,9506.0
2016-08-30 13:50:00,67.2,67.24,67.16,67.22,18874.0,60.8946,60.9309,60.8584,60.9127,18874.0
2016-08-30 14:00:00,67.22,67.22,67.05,67.06,16688.0,60.9127,60.9127,60.7587,60.7677,16688.0
2016-08-30 14:10:00,67.06,67.13,67.02,67.06,14859.0,60.7677,60.8312,60.7315,60.7677,14859.0
2016-08-30 14:20:00,67.07,67.22,67.07,67.2,9750.0,60.7768,60.9127,60.7768,60.8946,9750.0
2016-08-30 14:30:00,67.19,67.26,67.13,67.24,10510.0,60.8855,60.949,60.8312,60.9309,10510.0
2016-08-30 14:40:00,67.24,67.26,67.22,67.25,3961.0,60.9309,60.949,60.9127,60.9399,3961.0
2016-08-30 14:50:00,67.25,67.25,67.17,67.17,9981.0,60.9399,60.9399,60.8674,60.8674,9981.0
2016-08-30 15:00:00,67.17,67.19,67.13,67.19,5638.0,60.8674,60.8855,60.8312,60.8855,5638.0
2016-08-30 15:10:00,67.18,67.24,67.16,67.21,13726.0,60.8765,60.9309,60.8584,60.9037,13726.0
2016-08-30 15:20:00,67.21,67.22,67.19,67.2,9333.0,60.9037,60.9127,60.8855,60.8946,9333.0
2016-08-30 15:30:00,67.2,67.24,67.17,67.2,25849.0,60.8946,60.9309,60.8674,60.8946,25849.0
2016-08-30 15:40:00,67.2,67.23,67.17,67.19,28610.0,60.8946,60.9218,60.8674,60.8855,28610.0
2016-08-30 15:50:00,67.2,67.24,67.14,67.24,47123.0,60.8946,60.9309,60.8402,60.9309,47123.0
2016-08-31 09:30:00,67.25,67.62,67.02,67.05,20430.0,60.9399,61.2752,60.7315,60.7587,20430.0
2016-08-31 09:40:00,67.05,67.3,67.03,67.2,12578.0,60.7587,60.9852,60.7406,60.8946,12578.0
2016-08-31 09:50:00,67.18,67.22,67.16,67.21,8552.0,60.8765,60.9127,60.8584,60.9037,8552.0
2016-08-31 10:00:00,67.21,67.26,67.15,67.26,12185.0,60.9037,60.949,60.8493,60.949,12185.0
2016-08-31 10:10:00,67.25,67.3,67.2,67.24,9186.0,60.9399,60.9852,60.8946,60.9309,9186.0
2016-08-31 10:20:00,67.24,67.4,67.24,67.36,5085.0,60.9309,61.0758,60.9309,61.0396,5085.0
2016-08-31 10:30:00,67.34,67.42,67.27,67.31,30099.0,61.0215,61.094,60.958,60.9943,30099.0
2016-08-31 10:40:00,67.33,67.35,67.23,67.27,11976.0,61.0124,61.0305,60.9218,60.958,11976.0
2016-08-31 10:50:00,67.25,67.27,67.22,67.24,7683.0,60.9399,60.958,60.9127,60.9309,7683.0
2016-08-31 11:00:00,67.25,67.34,67.23,67.31,17230.0,60.9399,61.0215,60.9218,60.9943,17230.0
2016-08-31 11:10:00,67.28,67.31,67.26,67.3,6300.0,60.9671,60.9943,60.949,60.9852,6300.0
2016-08-31 11:20:00,67.31,67.32,67.21,67.21,17945.0,60.9943,61.0033,60.9037,60.9037,17945.0
2016-08-31 11:30:00,67.23,67.23,67.07,67.08,8901.0,60.9218,60.9218,60.7768,60.7859,8901.0
2016-08-31 11:40:00,67.08,67.12,67.02,67.1,12470.0,60.7859,60.8221,60.7315,60.804,12470.0
2016-08-31 11:50:00,67.08,67.13,67.04,67.1,7986.0,60.7859,60.8312,60.7496,60.804,7986.0
2016-08-31 12:00:00,67.09,67.1,67.04,67.1,4977.0,60.7949,60.804,60.7496,60.804,4977.0
2016-08-31 12:10:00,67.11,67.12,67.05,67.08,3825.0,60.8131,60.8221,60.7587,60.7859,3825.0
2016-08-31 12:20:00,67.05,67.06,67.02,67.02,12256.0,60.7587,60.7677,60.7315,60.7315,12256.0
2016-08-31 12:30:00,67.04,67.05,66.97,66.97,16974.0,60.7496,60.7587,60.6862,60.6862,16974.0
2016-08-31 12:40:00,66.98,67.01,66.93,67.0,7163.0,60.6953,60.7224,60.6499,60.7134,7163.0
2016-08-31 12:50:00,67.0,67.0,66.9,66.9,4811.0,60.7134,60.7134,60.6228,60.6228,4811.0
2016-08-31 13:00:00,66.9,66.91,66.8,66.84,9410.0,60.6228,60.6318,60.5321,60.5684,9410.0
2016-08-31 13:10:00,66.82,66.83,66.79,66.81,3900.0,60.5503,60.5593,60.5231,60.5412,3900.0
2016-08-31 13:20:00,66.81,66.82,66.78,66.81,10322.0,60.5412,60.5503,60.514,60.5412,10322.0
2016-08-31 13:30:00,66.8,66.89,66.8,66.89,4999.0,60.5321,60.6137,60.5321,60.6137,4999.0
2016-08-31 13:40:00,66.9,66.91,66.85,66.89,19180.0,60.6228,60.6318,60.5774,60.6137,19180.0
2016-08-31 13:50:00,66.89,66.91,66.85,66.88,13977.0,60.6137,60.6318,60.5774,60.6046,13977.0
2016-08-31 14:00:00,66.88,66.91,66.85,66.87,22281.0,60.6046,60.6318,60.5774,60.5956,22281.0
2016-08-31 14:10:00,66.88,66.88,66.84,66.87,10825.0,60.6046,60.6046,60.5684,60.5956,10825.0
2016-08-31 14:20:00,66.87,66.9,66.86,66.88,10538.0,60.5956,60.6228,60.5865,60.6046,10538.0
2016-08-31 14:30:00,66.88,66.88,66.8,66.84,6070.0,60.6046,60.6046,60.5321,60.5684,6070.0
2016-08-31 14:40:00,66.84,66.85,66.79,66.79,7537.0,60.5684,60.5774,60.5231,60.5231,7537.0
2016-08-31 14:50:00,66.79,66.79,66.73,66.75,15028.0,60.5231,60.5231,60.4687,60.4868,15028.0
2016-08-31 15:00:00,66.77,66.8,66.74,66.76,24738.0,60.505,60.5321,60.4778,60.4959,24738.0
2016-08-31 15:10:00,66.76,66.82,66.74,66.77,14498.0,60.4959,60.5503,60.4778,60.505,14498.0
2016-08-31 15:20:00,66.76,66.87,66.75,66.86,13423.0,60.4959,60.5956,60.4868,60.5865,13423.0
2016-08-31 15:30:00,66.85,66.87,66.82,66.83,21865.0,60.5774,60.5956,60.5503,60.5593,21865.0
2016-08-31 15:40:00,66.84,66.88,66.73,66.76,32159.0,60.5684,60.6046,60.4687,60.4959,32159.0
2016-08-31 15:50:00,66.76,66.79,66.68,66.69,117404.0,60.4959,60.5231,60.4234,60.4325,117404.0
2016-09-01 09:30:00,67.06,67.5,67.03,67.3,47094.0,60.7677,61.1665,60.7406,60.9852,47094.0
2016-09-01 09:40:00,67.34,67.35,67.13,67.14,17429.0,61.0215,61.0305,60.8312,60.8402,17429.0
2016-09-01 09:50:00,67.16,67.19,66.98,67.1,28212.0,60.8584,60.8855,60.6953,60.804,28212.0
2016-09-01 10:00:00,67.08,67.11,66.98,67.06,21086.0,60.7859,60.8131,60.6953,60.7677,21086.0
2016-09-01 10:10:00,67.07,67.08,66.92,67.05,16393.0,60.7768,60.7859,60.6409,60.7587,16393.0
2016-09-01 10:20:00,67.04,67.04,66.95,66.98,19235.0,60.7496,60.7496,60.6681,60.6953,19235.0
2016-09-01 10:30:00,66.98,66.98,66.86,66.87,15198.0,60.6953,60.6953,60.5865,60.5956,15198.0
2016-09-01 10:40:00,66.87,66.93,66.83,66.85,23379.0,60.5956,60.6499,60.5593,60.5774,23379.0
2016-09-01 10:50:00,66.84,66.92,66.82,66.89,18668.0,60.5684,60.6409,60.5503,60.6137,18668.0
2016-09-01 11:00:00,66.88,67.0,66.81,67.0,14502.0,60.6046,60.7134,60.5412,60.7134,14502.0
2016-09-01 11:10:00,67.01,67.02,66.92,66.92,11994.0,60.7224,60.7315,60.6409,60.6409,11994.0
2016-09-01 11:20:00,66.91,66.99,66.91,66.98,12538.0,60.6318,60.7043,60.6318,60.6953,12538.0
2016-09-01 11:30:00,66.99,67.0,66.91,66.97,15932.0,60.7043,60.7134,60.6318,60.6862,15932.0
2016-09-01 11:40:00,66.97,67.01,66.93,66.94,14131.0,60.6862,60.7224,60.6499,60.659,14131.0
2016-09-01 11:50:00,66.94,66.98,66.9,66.91,9264.0,60.659,60.6953,60.6228,60.6318,9264.0
2016-09-01 12:00:00,66.93,67.0,66.93,66.97,16928.0,60.6499,60.7134,60.6499,60.6862,16928.0
2016-09-01 12:10:00,66.97,66.98,66.93,66.96,28054.0,60.6862,60.6953,60.6499,60.6771,28054.0
2016-09-01 12:20:00,66.95,67.04,66.95,66.99,30839.0,60.6681,60.7496,60.6681,60.7043,30839.0
2016-09-01 12:30:00,67.0,67.05,67.0,67.04,33068.0,60.7134,60.7587,60.7134,60.7496,33068.0
2016-09-01 12:40:00,67.05,67.1,67.05,67.09,21718.0,60.7587,60.804,60.7587,60.7949,21718.0
2016-09-01 12:50:00,67.09,67.1,67.02,67.02,12537.0,60.7949,60.804,60.7315,60.7315,12537.0
2016-09-01 13:00:00,67.02,67.08,67.0,67.02,19196.0,60.7315,60.7859,60.7134,60.7315,19196.0
2016-09-01 13:10:00,67.0,67.06,66.98,67.06,10223.0,60.7134,60.7677,60.6953,60.7677,10223.0
2016-09-01 13:20:00,67.06,67.07,66.96,67.01,14519.0,60.7677,60.7768,60.6771,60.7224,14519.0
2016-09-01 13:30:00,67.02,67.03,66.97,66.97,11391.0,60.7315,60.7406,60.6862,60.6862,11391.0
2016-09-01 13:40:00,66.97,67.04,66.97,67.01,10694.0,60.6862,60.7496,60.6862,60.7224,10694.0
2016-09-01 13:50:00,67.02,67.05,67.01,67.02,17669.0,60.7315,60.7587,60.7224,60.7315,17669.0
2016-09-01 14:00:00,67.01,67.03,66.96,67.01,11570.0,60.7224,60.7406,60.6771,60.7224,11570.0
2016-09-01 14:10:00,67.01,67.06,67.01,67.03,16859.0,60.7224,60.7677,60.7224,60.7406,16859.0
2016-09-01 14:20:00,67.03,67.04,66.99,67.02,15042.0,60.7406,60.7496,60.7043,60.7315,15042.0
2016-09-01 14:30:00,67.02,67.03,66.99,67.03,21814.0,60.7315,60.7406,60.7043,60.7406,21814.0
2016-09-01 14:40:00,67.03,67.06,67.0,67.03,35472.0,60.7406,60.7677,60.7134,60.7406,35472.0
2016-09-01 14:50:00,67.05,67.06,67.0,67.04,28949.0,60.7587,60.7677,60.7134,60.7496,28949.0
2016-09-01 15:00:00,67.05,67.07,66.97,67.0,28488.0,60.7587,60.7768,60.6862,60.7134,28488.0
2016-09-01 15:10:00,67.0,67.06,66.98,67.06,19882.0,60.7134,60.7677,60.6953,60.7677,19882.0
2016-09-01 15:20:00,67.04,67.11,67.04,67.07,30645.0,60.7496,60.8131,60.7496,60.7768,30645.0
2016-09-01 15:30:00,67.07,67.1,67.03,67.08,35234.0,60.7768,60.804,60.7406,60.7859,35234.0
2016-09-01 15:40:00,67.08,67.16,67.06,67.08,45041.0,60.7859,60.8584,60.7677,60.7859,45041.0
2016-09-01 15:50:00,67.08,67.17,67.06,67.13,88493.0,60.7859,60.8674,60.7677,60.8312,88493.0
2016-09-02 09:30:00,66.89,67.38,66.85,67.31,22687.0,60.6137,61.0577,60.5774,60.9943,22687.0
2016-09-02 09:40:00,67.28,67.4,67.15,67.37,10280.0,60.9671,61.0758,60.8493,61.0487,10280.0
2016-09-02 09:50:00,67.38,67.47,67.32,67.38,10904.0,61.0577,61.1393,61.0033,61.0577,10904.0
2016-09-02 10:00:00,67.4,67.42,67.27,67.27,16295.0,61.0758,61.094,60.958,60.958,16295.0
2016-09-02 10:10:00,67.29,67.32,67.17,67.18,12821.0,60.9762,61.0033,60.8674,60.8765,12821.0
2016-09-02 10:20:00,67.2,67.25,67.11,67.22,14400.0,60.8946,60.9399,60.8131,60.9127,14400.0
2016-09-02 10:30:00,67.22,67.37,67.17,67.24,13236.0,60.9127,61.0487,60.8674,60.9309,13236.0
2016-09-02 10:40:00,67.23,67.32,67.17,67.24,11870.0,60.9218,61.0033,60.8674,60.9309,11870.0
2016-09-02 10:50:00,67.21,67.3,67.18,67.23,18340.0,60.9037,60.9852,60.8765,60.9218,18340.0
2016-09-02 11:00:00,67.25,67.25,67.2,67.22,24890.0,60.9399,60.9399,60.8946,60.9127,24890.0
2016-09-02 11:10:00,67.22,67.26,67.21,67.25,9200.0,60.9127,60.949,60.9037,60.9399,9200.0
2016-09-02 11:20:00,67.25,67.3,67.24,67.24,7227.0,60.9399,60.9852,60.9309,60.9309,7227.0
2016-09-02 11:30:00,67.24,67.32,67.2,67.3,13920.0,60.9309,61.0033,60.8946,60.9852,13920.0
2016-09-02 11:40:00,67.3,67.33,67.27,67.27,5400.0,60.9852,61.0124,60.958,60.958,5400.0
2016-09-02 11:50:00,67.28,67.31,67.25,67.31,5400.0,60.9671,60.9943,60.9399,60.9943,5400.0
2016-09-02 12:00:00,67.33,67.33,67.25,67.28,6400.0,61.0124,61.0124,60.9399,60.9671,6400.0
2016-09-02 12:10:00,67.28,67.28,67.12,67.13,9400.0,60.9671,60.9671,60.8221,60.8312,9400.0
2016-09-02 12:20:00,67.13,67.14,67.05,67.14,21023.0,60.8312,60.8402,60.7587,60.8402,21023.0
2016-09-02 12:30:00,67.13,67.16,67.08,67.16,3804.0,60.8312,60.8584,60.7859,60.8584,3804.0
2016-09-02 12:40:00,67.14,67.19,67.11,67.15,4786.0,60.8402,60.8855,60.8131,60.8493,4786.0
2016-09-02 12:50:00,67.16,67.19,67.08,67.1,9716.0,60.8584,60.8855,60.7859,60.804,9716.0
2016-09-02 13:00:00,67.11,67.18,67.11,67.12,5912.0,60.8131,60.8765,60.8131,60.8221,5912.0
2016-09-02 13:10:00,67.13,67.18,67.1,67.12,8329.0,60.8312,60.8765,60.804,60.8221,8329.0
2016-09-02 13:20:00,67.11,67.15,67.06,67.1,9570.0,60.8131,60.8493,60.7677,60.804,9570.0
2016-09-02 13:30:00,67.09,67.13,67.05,67.07,7163.0,60.7949,60.8312,60.7587,60.7768,7163.0
2016-09-02 13:40:00,67.09,67.09,66.94,66.99,11033.0,60.7949,60.7949,60.659,60.7043,11033.0
2016-09-02 13:50:00,66.98,67.04,66.94,66.97,6184.0,60.6953,60.7496,60.659,60.6862,6184.0
2016-09-02 14:00:00,66.97,67.07,66.95,67.05,9995.0,60.6862,60.7768,60.6681,60.7587,9995.0
2016-09-02 14:10:00,67.05,67.05,66.97,67.04,10988.0,60.7587,60.7587,60.6862,60.7496,10988.0
2016-09-02 14:20:00,67.05,67.06,67.0,67.02,8207.0,60.7587,60.7677,60.7134,60.7315,8207.0
2016-09-02 14:30:00,67.02,67.1,67.02,67.09,11543.0,60.7315,60.804,60.7315,60.7949,11543.0
2016-09-02 14:40:00,67.1,67.15,67.1,67.15,7150.0,60.804,60.8493,60.804,60.8493,7150.0
2016-09-02 14:50:00,67.14,67.17,67.1,67.16,9937.0,60.8402,60.8674,60.804,60.8584,9937.0
2016-09-02 15:00:00,67.16,67.19,67.02,67.03,34691.0,60.8584,60.8855,60.7315,60.7406,34691.0
2016-09-02 15:10:00,67.06,67.07,67.02,67.05,13782.0,60.7677,60.7768,60.7315,60.7587,13782.0
2016-09-02 15:20:00,67.07,67.09,67.04,67.06,12869.0,60.7768,60.7949,60.7496,60.7677,12869.0
2016-09-02 15:30:00,67.06,67.13,67.06,67.12,18696.0,60.7677,60.8312,60.7677,60.8221,18696.0
2016-09-02 15:40:00,67.13,67.14,67.07,67.09,25204.0,60.8312,60.8402,60.7768,60.7949,25204.0
2016-09-02 15:50:00,67.08,67.11,67.02,67.07,82670.0,60.7859,60.8131,60.7315,60.7768,82670.0
2016-09-06 09:30:00,67.24,67.32,66.98,67.24,57948.0,60.9309,61.0033,60.6953,60.9309,57948.0
2016-09-06 09:40:00,67.26,67.4,67.25,67.25,15066.0,60.949,61.0758,60.9399,60.9399,15066.0
2016-09-06 09:50:00,67.26,67.34,67.18,67.25,7745.0,60.949,61.0215,60.8765,60.9399,7745.0
2016-09-06 10:00:00,67.28,67.34,67.14,67.15,9868.0,60.9671,61.0215,60.8402,60.8493,9868.0
2016-09-06 10:10:00,67.18,67.23,66.97,67.01,40548.0,60.8765,60.9218,60.6862,60.7224,40548.0
2016-09-06 10:20:00,67.02,67.12,66.97,67.1,6800.0,60.7315,60.8221,60.6862,60.804,6800.0
2016-09-06 10:30:00,67.12,67.36,67.11,67.31,11458.0,60.8221,61.0396,60.8131,60.9943,11458.0
2016-09-06 10:40:00,67.31,67.37,67.27,67.37,4428.0,60.9943,61.0487,60.958,61.0487,4428.0
2016-09-06 10:50:00,67.38,67.41,67.35,67.37,8937.0,61.0577,61.0849,61.0305,61.0487,8937.0
2016-09-06 11:00:00,67.37,67.38,67.34,67.34,7140.0,61.0487,61.0577,61.0215,61.0215,7140.0
2016-09-06 11:10:00,67.34,67.38,67.24,67.24,6201.0,61.0215,61.0577,60.9309,60.9309,6201.0
2016-09-06 11:20:00,67.25,67.35,67.25,67.32,7597.0,60.9399,61.0305,60.9399,61.0033,7597.0
2016-09-06 11:30:00,67.32,67.33,67.29,67.32,8641.0,61.0033,61.0124,60.9762,61.0033,8641.0
2016-09-06 11:40:00,67.33,67.44,67.29,67.43,7650.0,61.0124,61.1121,60.9762,61.103,7650.0
2016-09-06 11:50:00,67.41,67.43,67.4,67.42,5971.0,61.0849,61.103,61.0758,61.094,5971.0
2016-09-06 12:00:00,67.42,67.43,67.35,67.39,6832.0,61.094,61.103,61.0305,61.0668,6832.0
2016-09-06 12:10:00,67.41,67.43,67.34,67.34,11255.0,61.0849,61.103,61.0215,61.0215,11255.0
2016-09-06 12:20:00,67.33,67.33,67.23,67.28,7606.0,61.0124,61.0124,60.9218,60.9671,7606.0
2016-09-06 12:30:00,67.28,67.32,67.26,67.28,7715.0,60.9671,61.0033,60.949,60.9671,7715.0
2016-09-06 12:40:00,67.29,67.33,67.29,67.32,7256.0,60.9762,61.0124,60.9762,61.0033,7256.0
2016-09-06 12:50:00,67.32,67.32,67.25,67.27,5307.0,61.0033,61.0033,60.9399,60.958,5307.0
2016-09-06 13:00:00,67.28,67.29,67.23,67.24,9674.0,60.9671,60.9762,60.9218,60.9309,9674.0
2016-09-06 13:10:00,67.25,67.32,67.25,67.3,6434.0,60.9399,61.0033,60.9399,60.9852,6434.0
2016-09-06 13:20:00,67.29,67.34,67.28,67.28,8779.0,60.9762,61.0215,60.9671,60.9671,8779.0
2016-09-06 13:30:00,67.28,67.32,67.27,67.31,7045.0,60.9671,61.0033,60.958,60.9943,7045.0
2016-09-06 13:40:00,67.31,67.32,67.24,67.24,5200.0,60.9943,61.0033,60.9309,60.9309,5200.0
2016-09-06 13:50:00,67.24,67.33,67.24,67.32,9331.0,60.9309,61.0124,60.9309,61.0033,9331.0
2016-09-06 14:00:00,67.31,67.33,67.3,67.31,9026.0,60.9943,61.0124,60.9852,60.9943,9026.0
2016-09-06 14:10:00,67.31,67.31,67.25,67.28,8735.0,60.9943,60.9943,60.9399,60.9671,8735.0
2016-09-06 14:20:00,67.29,67.34,67.29,67.32,8683.0,60.9762,61.0215,60.9762,61.0033,8683.0
2016-09-06 14:30:00,67.33,67.38,67.32,67.35,11776.0,61.0124,61.0577,61.0033,61.0305,11776.0
2016-09-06 14:40:00,67.34,67.37,67.34,67.36,5100.0,61.0215,61.0487,61.0215,61.0396,5100.0
2016-09-06 14:50:00,67.35,67.38,67.33,67.34,11200.0,61.0305,61.0577,61.0124,61.0215,11200.0
2016-09-06 15:00:00,67.33,67.35,67.24,67.27,18111.0,61.0124,61.0305,60.9309,60.958,18111.0
2016-09-06 15:10:00,67.27,67.27,67.17,67.25,38744.0,60.958,60.958,60.8674,60.9399,38744.0
2016-09-06 15:20:00,67.25,67.28,67.21,67.28,16135.0,60.9399,60.9671,60.9037,60.9671,16135.0
2016-09-06 15:30:00,67.27,67.3,67.25,67.29,20163.0,60.958,60.9852,60.9399,60.9762,20163.0
2016-09-06 15:40:00,67.29,67.38,67.29,67.37,22145.0,60.9762,61.0577,60.9762,61.0487,22145.0
2016-09-06 15:50:00,67.37,67.49,67.37,67.47,114572.0,61.0487,61.1574,61.0487,61.1393,114572.0
2016-09-07 09:30:00,67.43,67.75,67.35,67.68,12178.0,61.103,61.393,61.0305,61.3296,12178.0
2016-09-07 09:40:00,67.69,67.78,67.57,67.78,22120.0,61.3386,61.4202,61.2299,61.4202,22120.0
2016-09-07 09:50:00,67.76,68.01,67.7,68.0,56594.0,61.4021,61.6286,61.3477,61.6195,56594.0
2016-09-07 10:00:00,67.97,68.08,67.95,68.0,14821.0,61.5924,61.692,61.5742,61.6195,14821.0
2016-09-07 10:10:00,68.01,68.03,67.93,67.95,8616.0,61.6286,61.6467,61.5561,61.5742,8616.0
2016-09-07 10:20:00,67.97,68.02,67.95,67.96,9191.0,61.5924,61.6377,61.5742,61.5833,9191.0
2016-09-07 10:30:00,67.95,68.03,67.95,68.02,10817.0,61.5742,61.6467,61.5742,61.6377,10817.0
2016-09-07 10:40:00,68.02,68.04,67.84,67.86,8953.0,61.6377,61.6558,61.4746,61.4927,8953.0
2016-09-07 10:50:00,67.87,67.9,67.75,67.75,16753.0,61.5017,61.5289,61.393,61.393,16753.0
2016-09-07 11:00:00,67.73,67.85,67.72,67.85,9701.0,61.3749,61.4836,61.3658,61.4836,9701.0
2016-09-07 11:10:00,67.85,67.9,67.76,67.76,11151.0,61.4836,61.5289,61.4021,61.4021,11151.0
2016-09-07 11:20:00,67.73,67.79,67.69,67.78,10307.0,61.3749,61.4292,61.3386,61.4202,10307.0
2016-09-07 11:30:00,67.77,67.84,67.77,67.81,8406.0,61.4111,61.4746,61.4111,61.4474,8406.0
2016-09-07 11:40:00,67.81,67.84,67.69,67.69,7482.0,61.4474,61.4746,61.3386,61.3386,7482.0
2016-09-07 11:50:00,67.68,67.7,67.62,67.69,8481.0,61.3296,61.3477,61.2752,61.3386,8481.0
2016-09-07 12:00:00,67.69,68.4,67.67,67.76,20335.0,61.3386,61.982,61.3205,61.4021,20335.0
2016-09-07 12:10:00,67.74,67.74,67.59,67.59,3845.0,61.3839,61.3839,61.248,61.248,3845.0
2016-09-07 12:20:00,67.6,67.63,67.57,67.62,12201.0,61.2571,61.2843,61.2299,61.2752,12201.0
2016-09-07 12:30:00,67.61,67.62,67.57,67.62,5451.0,61.2661,61.2752,61.2299,61.2752,5451.0
2016-09-07 12:40:00,67.6,67.6,67.54,67.55,7895.0,61.2571,61.2571,61.2027,61.2118,7895.0
2016-09-07 12:50:00,67.54,67.54,67.48,67.5,5985.0,61.2027,61.2027,61.1483,61.1665,5985.0
2016-09-07 13:00:00,67.49,67.57,67.49,67.56,5218.0,61.1574,61.2299,61.1574,61.2208,5218.0
2016-09-07 13:10:00,67.56,67.57,67.48,67.52,8013.0,61.2208,61.2299,61.1483,61.1846,8013.0
2016-09-07 13:20:00,67.53,67.53,67.49,67.49,6353.0,61.1936,61.1936,61.1574,61.1574,6353.0
2016-09-07 13:30:00,67.49,67.55,67.49,67.5,4280.0,61.1574,61.2118,61.1574,61.1665,4280.0
2016-09-07 13:40:00,67.5,67.53,67.48,67.48,7501.0,61.1665,61.1936,61.1483,61.1483,7501.0
2016-09-07 13:50:00,67.49,67.5,67.47,67.47,6229.0,61.1574,61.1665,61.1393,61.1393,6229.0
2016-09-07 14:00:00,67.48,67.51,67.44,67.45,5595.0,61.1483,61.1755,61.1121,61.1212,5595.0
2016-09-07 14:10:00,67.44,67.53,67.43,67.52,10538.0,61.1121,61.1936,61.103,61.1846,10538.0
2016-09-07 14:20:00,67.51,67.54,67.47,67.49,7200.0,61.1755,61.2027,61.1393,61.1574,7200.0
2016-09-07 14:30:00,67.46,67.49,67.43,67.44,8237.0,61.1302,61.1574,61.103,61.1121,8237.0
2016-09-07 14:40:00,67.44,67.46,67.43,67.46,8741.0,61.1121,61.1302,61.103,61.1302,8741.0
2016-09-07 14:50:00,67.47,67.53,67.46,67.47,6899.0,61.1393,61.1936,61.1302,61.1393,6899.0
2016-09-07 15:00:00,67.49,67.57,67.49,67.56,8100.0,61.1574,61.2299,61.1574,61.2208,8100.0
2016-09-07 15:10:00,67.56,67.62,67.53,67.6,10493.0,61.2208,61.2752,61.1936,61.2571,10493.0
2016-09-07 15:20:00,67.61,67.61,67.56,67.59,7637.0,61.2661,61.2661,61.2208,61.248,7637.0
2016-09-07 15:30:00,67.59,67.61,67.54,67.58,17520.0,61.248,61.2661,61.2027,61.239,17520.0
2016-09-07 15:40:00,67.58,67.65,67.58,67.61,20866.0,61.239,61.3024,61.239,61.2661,20866.0
2016-09-07 15:50:00,67.62,67.62,67.58,67.61,46291.0,61.2752,61.2752,61.239,61.2661,46291.0
2016-09-08 09:30:00,67.53,67.6,67.36,67.48,11427.0,61.1936,61.2571,61.0396,61.1483,11427.0
2016-09-08 09:40:00,67.45,67.61,67.45,67.57,9128.0,61.1212,61.2661,61.1212,61.2299,9128.0
2016-09-08 09:50:00,67.52,67.65,67.47,67.61,6422.0,61.1846,61.3024,61.1393,61.2661,6422.0
2016-09-08 10:00:00,67.59,67.63,67.57,67.59,4523.0,61.248,61.2843,61.2299,61.248,4523.0
2016-09-08 10:10:00,67.61,67.68,67.54,67.64,15613.0,61.2661,61.3296,61.2027,61.2933,15613.0
2016-09-08 10:20:00,67.62,67.67,67.5,67.5,11106.0,61.2752,61.3205,61.1665,61.1665,11106.0
2016-09-08 10:30:00,67.53,67.59,67.49,67.51,9766.0,61.1936,61.248,61.1574,61.1755,9766.0
2016-09-08 10:40:00,67.51,67.57,67.46,67.56,6797.0,61.1755,61.2299,61.1302,61.2208,6797.0
2016-09-08 10:50:00,67.53,67.55,67.48,67.51,4921.0,61.1936,61.2118,61.1483,61.1755,4921.0
2016-09-08 11:00:00,67.51,67.54,67.43,67.5,12809.0,61.1755,61.2027,61.103,61.1665,12809.0
2016-09-08 11:10:00,67.5,67.54,67.47,67.48,10896.0,61.1665,61.2027,61.1393,61.1483,10896.0
2016-09-08 11:20:00,67.49,67.61,67.49,67.56,11798.0,61.1574,61.2661,61.1574,61.2208,11798.0
2016-09-08 11:30:00,67.58,67.58,67.42,67.49,16325.0,61.239,61.239,61.094,61.1574,16325.0
2016-09-08 11:40:00,67.46,67.49,67.42,67.42,5202.0,61.1302,61.1574,61.094,61.094,5202.0
2016-09-08 11:50:00,67.44,67.48,67.44,67.45,5557.0,61.1121,61.1483,61.1121,61.1212,5557.0
2016-09-08 12:00:00,67.44,67.46,67.42,67.43,3609.0,61.1121,61.1302,61.094,61.103,3609.0
2016-09-08 12:10:00,67.44,67.45,67.41,67.43,900.0,61.1121,61.1212,61.0849,61.103,900.0
2016-09-08 12:20:00,67.45,67.45,67.39,67.39,4120.0,61.1212,61.1212,61.0668,61.0668,4120.0
2016-09-08 12:30:00,67.38,67.44,67.37,67.42,3600.0,61.0577,61.1121,61.0487,61.094,3600.0
2016-09-08 12:40:00,67.41,67.41,67.39,67.39,3500.0,61.0849,61.0849,61.0668,61.0668,3500.0
2016-09-08 12:50:00,67.38,67.4,67.37,67.38,4950.0,61.0577,61.0758,61.0487,61.0577,4950.0
2016-09-08 13:00:00,67.36,67.38,67.36,67.38,2230.0,61.0396,61.0577,61.0396,61.0577,2230.0
2016-09-08 13:10:00,67.36,67.36,67.29,67.29,9434.0,61.0396,61.0396,60.9762,60.9762,9434.0
2016-09-08 13:20:00,67.29,67.31,67.25,67.25,5900.0,60.9762,60.9943,60.9399,60.9399,5900.0
2016-09-08 13:30:00,67.25,67.3,67.21,67.25,8606.0,60.9399,60.9852,60.9037,60.9399,8606.0
2016-09-08 13:40:00,67.25,67.25,67.21,67.22,3218.0,60.9399,60.9399,60.9037,60.9127,3218.0
2016-09-08 13:50:00,67.21,67.26,67.2,67.23,6000.0,60.9037,60.949,60.8946,60.9218,6000.0
2016-09-08 14:00:00,67.24,67.25,67.22,67.24,3583.0,60.9309,60.9399,60.9127,60.9309,3583.0
2016-09-08 14:10:00,67.23,67.24,67.18,67.21,9953.0,60.9218,60.9309,60.8765,60.9037,9953.0
2016-09-08 14:20:00,67.21,67.24,67.17,67.18,7241.0,60.9037,60.9309,60.8674,60.8765,7241.0
2016-09-08 14:30:00,67.18,67.22,67.17,67.18,6930.0,60.8765,60.9127,60.8674,60.8765,6930.0
2016-09-08 14:40:00,67.19,67.22,67.18,67.21,7888.0,60.8855,60.9127,60.8765,60.9037,7888.0
2016-09-08 14:50:00,67.21,67.26,67.18,67.24,21369.0,60.9037,60.949,60.8765,60.9309,21369.0
2016-09-08 15:00:00,67.24,67.25,67.19,67.23,17905.0,60.9309,60.9399,60.8855,60.9218,17905.0
2016-09-08 15:10:00,67.23,67.23,67.19,67.2,15362.0,60.9218,60.9218,60.8855,60.8946,15362.0
2016-09-08 15:20:00,67.19,67.23,67.19,67.23,11306.0,60.8855,60.9218,60.8855,60.9218,11306.0
2016-09-08 15:30:00,67.23,67.26,67.19,67.23,32935.0,60.9218,60.949,60.8855,60.9218,32935.0
2016-09-08 15:40:00,67.23,67.24,67.14,67.16,33031.0,60.9218,60.9309,60.8402,60.8584,33031.0
2016-09-08 15:50:00,67.16,67.18,67.05,67.06,126958.0,60.8584,60.8765,60.7587,60.7677,126958.0
2016-09-09 09:30:00,66.55,66.83,65.93,66.01,51017.0,60.3056,60.5593,59.7438,59.8163,51017.0
2016-09-09 09:40:00,66.03,66.22,66.01,66.11,25051.0,59.8344,60.0066,59.8163,59.9069,25051.0
2016-09-09 09:50:00,66.11,66.21,65.95,66.08,28145.0,59.9069,59.9975,59.7619,59.8797,28145.0
2016-09-09 10:00:00,66.09,66.12,65.89,65.97,8728.0,59.8888,59.9159,59.7075,59.78,8728.0
2016-09-09 10:10:00,65.98,66.12,65.97,65.99,7010.0,59.7891,59.9159,59.78,59.7981,7010.0
2016-09-09 10:20:00,65.99,66.13,65.95,66.08,8317.0,59.7981,59.925,59.7619,59.8797,8317.0
2016-09-09 10:30:00,66.0,66.04,65.85,65.9,8575.0,59.8072,59.8435,59.6713,59.7166,8575.0
2016-09-09 10:40:00,65.9,65.97,65.8,65.84,16800.0,59.7166,59.78,59.626,59.6622,16800.0
2016-09-09 10:50:00,65.84,65.89,65.77,65.88,6922.0,59.6622,59.7075,59.5988,59.6985,6922.0
2016-09-09 11:00:00,65.89,65.93,65.84,65.87,8494.0,59.7075,59.7438,59.6622,59.6894,8494.0
2016-09-09 11:10:00,65.88,65.93,65.82,65.89,9895.0,59.6985,59.7438,59.6441,59.7075,9895.0
2016-09-09 11:20:00,65.9,65.92,65.86,65.87,11702.0,59.7166,59.7347,59.6803,59.6894,11702.0
2016-09-09 11:30:00,65.86,65.93,65.84,65.88,26621.0,59.6803,59.7438,59.6622,59.6985,26621.0
2016-09-09 11:40:00,65.87,65.93,65.87,65.88,4473.0,59.6894,59.7438,59.6894,59.6985,4473.0
2016-09-09 11:50:00,65.91,65.92,65.79,65.82,7700.0,59.7256,59.7347,59.6169,59.6441,7700.0
2016-09-09 12:00:00,65.8,65.91,65.8,65.83,6300.0,59.626,59.7256,59.626,59.6532,6300.0
2016-09-09 12:10:00,65.84,65.97,65.84,65.92,6410.0,59.6622,59.78,59.6622,59.7347,6410.0
2016-09-09 12:20:00,65.89,65.99,65.86,65.93,7200.0,59.7075,59.7981,59.6803,59.7438,7200.0
2016-09-09 12:30:00,65.91,65.92,65.85,65.9,13371.0,59.7256,59.7347,59.6713,59.7166,13371.0
2016-09-09 12:40:00,65.9,65.91,65.85,65.89,7403.0,59.7166,59.7256,59.6713,59.7075,7403.0
2016-09-09 12:50:00,65.9,65.93,65.87,65.91,17556.0,59.7166,59.7438,59.6894,59.7256,17556.0
2016-09-09 13:00:00,65.9,65.9,65.85,65.89,8002.0,59.7166,59.7166,59.6713,59.7075,8002.0
2016-09-09 13:10:00,65.88,65.88,65.8,65.84,5114.0,59.6985,59.6985,59.626,59.6622,5114.0
2016-09-09 13:20:00,65.85,65.85,65.76,65.79,8856.0,59.6713,59.6713,59.5897,59.6169,8856.0
2016-09-09 13:30:00,65.79,65.88,65.76,65.77,11558.0,59.6169,59.6985,59.5897,59.5988,11558.0
2016-09-09 13:40:00,65.77,65.78,65.63,65.64,21597.0,59.5988,59.6078,59.4719,59.481,21597.0
2016-09-09 13:50:00,65.62,65.77,65.62,65.72,13086.0,59.4629,59.5988,59.4629,59.5535,13086.0
2016-09-09 14:00:00,65.71,65.71,65.6,65.62,13251.0,59.5444,59.5444,59.4447,59.4629,13251.0
2016-09-09 14:10:00,65.61,65.68,65.56,65.68,22255.0,59.4538,59.5172,59.4085,59.5172,22255.0
2016-09-09 14:20:00,65.66,65.83,65.65,65.83,14264.0,59.4991,59.6532,59.49,59.6532,14264.0
2016-09-09 14:30:00,65.82,65.82,65.77,65.78,14274.0,59.6441,59.6441,59.5988,59.6078,14274.0
2016-09-09 14:40:00,65.77,65.77,65.63,65.65,18305.0,59.5988,59.5988,59.4719,59.49,18305.0
2016-09-09 14:50:00,65.65,65.76,65.65,65.75,12146.0,59.49,59.5897,59.49,59.5807,12146.0
2016-09-09 15:00:00,65.75,65.75,65.66,65.72,15508.0,59.5807,59.5807,59.4991,59.5535,15508.0
2016-09-09 15:10:00,65.71,65.79,65.67,65.77,19184.0,59.5444,59.6169,59.5082,59.5988,19184.0
2016-09-09 15:20:00,65.75,65.86,65.71,65.84,17916.0,59.5807,59.6803,59.5444,59.6622,17916.0
2016-09-09 15:30:00,65.84,65.85,65.69,65.74,25306.0,59.6622,59.6713,59.5263,59.5716,25306.0
2016-09-09 15:40:00,65.75,65.76,65.7,65.73,64618.0,59.5807,59.5897,59.5354,59.5625,64618.0
2016-09-09 15:50:00,65.73,65.73,65.45,65.45,148199.0,59.5625,59.5625,59.3088,59.3088,148199.0
2016-09-12 09:30:00,65.14,65.58,65.12,65.26,19379.0,59.0279,59.4266,59.0098,59.1366,19379.0
2016-09-12 09:40:00,65.28,65.47,65.2,65.26,10500.0,59.1548,59.3269,59.0823,59.1366,10500.0
2016-09-12 09:50:00,65.27,65.42,65.2,65.4,11518.0,59.1457,59.2816,59.0823,59.2635,11518.0
2016-09-12 10:00:00,65.38,65.45,65.33,65.33,20129.0,59.2454,59.3088,59.2001,59.2001,20129.0
2016-09-12 10:10:00,65.31,65.45,65.28,65.34,19324.0,59.1819,59.3088,59.1548,59.2091,19324.0
2016-09-12 10:20:00,65.32,65.4,65.32,65.4,10800.0,59.191,59.2635,59.191,59.2635,10800.0
2016-09-12 10:30:00,65.4,65.4,65.3,65.3,7753.0,59.2635,59.2635,59.1729,59.1729,7753.0
2016-09-12 10:40:00,65.31,65.38,65.23,65.31,25138.0,59.1819,59.2454,59.1095,59.1819,25138.0
2016-09-12 10:50:00,65.3,65.36,65.23,65.35,15695.0,59.1729,59.2273,59.1095,59.2182,15695.0
2016-09-12 11:00:00,65.35,65.35,65.32,65.35,15000.0,59.2182,59.2182,59.191,59.2182,15000.0
2016-09-12 11:10:00,65.35,65.35,65.24,65.28,36063.0,59.2182,59.2182,59.1185,59.1548,36063.0
2016-09-12 11:20:00,65.31,65.35,65.25,65.34,12210.0,59.1819,59.2182,59.1276,59.2091,12210.0
2016-09-12 11:30:00,65.34,65.4,65.28,65.4,21198.0,59.2091,59.2635,59.1548,59.2635,21198.0
2016-09-12 11:40:00,65.4,65.43,65.37,65.43,12012.0,59.2635,59.2907,59.2363,59.2907,12012.0
2016-09-12 11:50:00,65.44,65.46,65.42,65.42,27600.0,59.2997,59.3179,59.2816,59.2816,27600.0
2016-09-12 12:00:00,65.42,65.45,65.42,65.45,7100.0,59.2816,59.3088,59.2816,59.3088,7100.0
2016-09-12 12:10:00,65.45,65.45,65.39,65.4,14151.0,59.3088,59.3088,59.2544,59.2635,14151.0
2016-09-12 12:20:00,65.4,65.43,65.4,65.41,2961.0,59.2635,59.2907,59.2635,59.2726,2961.0
2016-09-12 12:30:00,65.41,65.45,65.4,65.43,8867.0,59.2726,59.3088,59.2635,59.2907,8867.0
2016-09-12 12:40:00,65.4,65.46,65.39,65.44,4555.0,59.2635,59.3179,59.2544,59.2997,4555.0
2016-09-12 12:50:00,65.45,65.5,65.45,65.46,15191.0,59.3088,59.3541,59.3088,59.3179,15191.0
2016-09-12 13:00:00,65.47,65.49,65.44,65.47,18668.0,59.3269,59.3451,59.2997,59.3269,18668.0
2016-09-12 13:10:00,65.5,65.7,65.5,65.67,8126.0,59.3541,59.5354,59.3541,59.5082,8126.0
2016-09-12 13:20:00,65.67,65.69,65.49,65.49,6330.0,59.5082,59.5263,59.3451,59.3451,6330.0
2016-09-12 13:30:00,65.5,65.51,65.43,65.49,7250.0,59.3541,59.3632,59.2907,59.3451,7250.0
2016-09-12 13:40:00,65.5,65.6,65.48,65.58,10744.0,59.3541,59.4447,59.336,59.4266,10744.0
2016-09-12 13:50:00,65.59,65.62,65.48,65.59,17063.0,59.4357,59.4629,59.336,59.4357,17063.0
2016-09-12 14:00:00,65.59,65.72,65.57,65.69,21512.0,59.4357,59.5535,59.4176,59.5263,21512.0
2016-09-12 14:10:00,65.69,65.79,65.67,65.76,6639.0,59.5263,59.6169,59.5082,59.5897,6639.0
2016-09-12 14:20:00,65.79,65.79,65.75,65.76,10617.0,59.6169,59.6169,59.5807,59.5897,10617.0
2016-09-12 14:30:00,65.77,65.82,65.74,65.82,10487.0,59.5988,59.6441,59.5716,59.6441,10487.0
2016-09-12 14:40:00,65.82,65.92,65.81,65.86,8702.0,59.6441,59.7347,59.635,59.6803,8702.0
2016-09-12 14:50:00,65.86,65.87,65.71,65.75,12883.0,59.6803,59.6894,59.5444,59.5807,12883.0
2016-09-12 15:00:00,65.75,65.79,65.69,65.79,26548.0,59.5807,59.6169,59.5263,59.6169,26548.0
2016-09-12 15:10:00,65.79,65.81,65.68,65.68,26724.0,59.6169,59.635,59.5172,59.5172,26724.0
2016-09-12 15:20:00,65.69,65.75,65.66,65.68,25718.0,59.5263,59.5807,59.4991,59.5172,25718.0
2016-09-12 15:30:00,65.7,65.71,65.61,65.71,28723.0,59.5354,59.5444,59.4538,59.5444,28723.0
2016-09-12 15:40:00,65.71,65.82,65.65,65.67,53736.0,59.5444,59.6441,59.49,59.5082,53736.0
2016-09-12 15:50:00,65.68,65.72,65.65,65.66,106831.0,59.5172,59.5535,59.49,59.4991,106831.0
2016-09-13 09:30:00,65.23,65.38,65.11,65.38,8944.0,59.1095,59.2454,59.0007,59.2454,8944.0
2016-09-13 09:40:00,65.38,65.53,65.21,65.42,27008.0,59.2454,59.3813,59.0913,59.2816,27008.0
2016-09-13 09:50:00,65.43,65.44,65.25,65.39,12985.0,59.2907,59.2997,59.1276,59.2544,12985.0
2016-09-13 10:00:00,65.44,65.51,65.31,65.38,22114.0,59.2997,59.3632,59.1819,59.2454,22114.0
2016-09-13 10:10:00,65.38,65.48,65.29,65.4,12202.0,59.2454,59.336,59.1638,59.2635,12202.0
2016-09-13 10:20:00,65.39,65.4,65.3,65.35,4099.0,59.2544,59.2635,59.1729,59.2182,4099.0
2016-09-13 10:30:00,65.36,65.39,65.27,65.27,4000.0,59.2273,59.2544,59.1457,59.1457,4000.0
2016-09-13 10:40:00,65.29,65.34,65.24,65.24,3700.0,59.1638,59.2091,59.1185,59.1185,3700.0
2016-09-13 10:50:00,65.19,65.23,65.08,65.12,5745.0,59.0732,59.1095,58.9735,59.0098,5745.0
2016-09-13 11:00:00,65.08,65.13,65.0,65.0,8823.0,58.9735,59.0188,58.901,58.901,8823.0
2016-09-13 11:10:00,64.98,65.0,64.92,64.94,9422.0,58.8829,58.901,58.8285,58.8467,9422.0
2016-09-13 11:20:00,64.98,65.01,64.85,64.88,6345.0,58.8829,58.9101,58.7651,58.7923,6345.0
2016-09-13 11:30:00,64.85,64.85,64.76,64.84,14906.0,58.7651,58.7651,58.6836,58.756,14906.0
2016-09-13 11:40:00,64.82,64.91,64.78,64.81,4000.0,58.7379,58.8195,58.7017,58.7289,4000.0
2016-09-13 11:50:00,64.87,64.89,64.79,64.86,4025.0,58.7832,58.8014,58.7107,58.7742,4025.0
2016-09-13 12:00:00,64.89,64.97,64.81,64.92,7233.0,58.8014,58.8738,58.7289,58.8285,7233.0
2016-09-13 12:10:00,64.9,64.94,64.88,64.9,5713.0,58.8104,58.8467,58.7923,58.8104,5713.0
2016-09-13 12:20:00,64.89,64.92,64.74,64.74,25097.0,58.8014,58.8285,58.6654,58.6654,25097.0
2016-09-13 12:30:00,64.73,64.75,64.69,64.75,26569.0,58.6564,58.6745,58.6201,58.6745,26569.0
2016-09-13 12:40:00,64.75,64.75,64.67,64.68,13346.0,58.6745,58.6745,58.602,58.6111,13346.0
2016-09-13 12:50:00,64.69,64.7,64.56,64.62,11335.0,58.6201,58.6292,58.5023,58.5567,11335.0
2016-09-13 13:00:00,64.63,64.69,64.56,64.69,11889.0,58.5658,58.6201,58.5023,58.6201,11889.0
2016-09-13 13:10:00,64.68,64.86,64.64,64.85,26976.0,58.6111,58.7742,58.5748,58.7651,26976.0
2016-09-13 13:20:00,64.84,64.99,64.8,64.97,28001.0,58.756,58.892,58.7198,58.8738,28001.0
2016-09-13 13:30:00,64.97,65.03,64.81,64.9,24109.0,58.8738,58.9282,58.7289,58.8104,24109.0
2016-09-13 13:40:00,64.9,64.93,64.78,64.78,9764.0,58.8104,58.8376,58.7017,58.7017,9764.0
2016-09-13 13:50:00,64.8,64.81,64.7,64.77,13091.0,58.7198,58.7289,58.6292,58.6926,13091.0
2016-09-13 14:00:00,64.77,64.77,64.69,64.7,25403.0,58.6926,58.6926,58.6201,58.6292,25403.0
2016-09-13 14:10:00,64.7,64.7,64.6,64.6,10667.0,58.6292,58.6292,58.5386,58.5386,10667.0
2016-09-13 14:20:00,64.6,64.61,64.51,64.56,16869.0,58.5386,58.5476,58.457,58.5023,16869.0
2016-09-13 14:30:00,64.55,64.62,64.48,64.61,20112.0,58.4933,58.5567,58.4298,58.5476,20112.0
2016-09-13 14:40:00,64.62,64.71,64.59,64.7,22597.0,58.5567,58.6382,58.5295,58.6292,22597.0
2016-09-13 14:50:00,64.7,64.7,64.58,64.58,16444.0,58.6292,58.6292,58.5204,58.5204,16444.0
2016-09-13 15:00:00,64.58,64.64,64.54,64.63,25285.0,58.5204,58.5748,58.4842,58.5658,25285.0
2016-09-13 15:10:00,64.62,64.75,64.58,64.73,21552.0,58.5567,58.6745,58.5204,58.6564,21552.0
2016-09-13 15:20:00,64.75,64.79,64.72,64.77,28579.0,58.6745,58.7107,58.6473,58.6926,28579.0
2016-09-13 15:30:00,64.76,64.85,64.76,64.83,43648.0,58.6836,58.7651,58.6836,58.747,43648.0
2016-09-13 15:40:00,64.82,64.82,64.67,64.8,52182.0,58.7379,58.7379,58.602,58.7198,52182.0
2016-09-13 15:50:00,64.8,64.9,64.69,64.73,102058.0,58.7198,58.8104,58.6201,58.6564,102058.0
2016-09-14 09:30:00,64.93,65.12,64.78,64.94,8573.0,58.8376,59.0098,58.7017,58.8467,8573.0
2016-09-14 09:40:00,64.91,64.93,64.64,64.64,7000.0,58.8195,58.8376,58.5748,58.5748,7000.0
2016-09-14 09:50:00,64.62,64.76,64.59,64.63,7799.0,58.5567,58.6836,58.5295,58.5658,7799.0
2016-09-14 10:00:00,64.63,64.63,64.49,64.56,36802.0,58.5658,58.5658,58.4389,58.5023,36802.0
2016-09-14 10:10:00,64.5,64.59,64.43,64.51,20325.0,58.4479,58.5295,58.3845,58.457,20325.0
2016-09-14 10:20:00,64.52,64.78,64.52,64.75,11800.0,58.4661,58.7017,58.4661,58.6745,11800.0
2016-09-14 10:30:00,64.72,64.83,64.72,64.8,9846.0,58.6473,58.747,58.6473,58.7198,9846.0
2016-09-14 10:40:00,64.8,64.83,64.74,64.76,16789.0,58.7198,58.747,58.6654,58.6836,16789.0
2016-09-14 10:50:00,64.76,64.81,64.67,64.68,15732.0,58.6836,58.7289,58.602,58.6111,15732.0
2016-09-14 11:00:00,64.75,64.81,64.65,64.65,7650.0,58.6745,58.7289,58.5839,58.5839,7650.0
2016-09-14 11:10:00,64.66,64.71,64.6,64.69,5705.0,58.5929,58.6382,58.5386,58.6201,5705.0
2016-09-14 11:20:00,64.69,64.81,64.69,64.79,6822.0,58.6201,58.7289,58.6201,58.7107,6822.0
2016-09-14 11:30:00,64.8,64.8,64.72,64.8,8550.0,58.7198,58.7198,58.6473,58.7198,8550.0
2016-09-14 11:40:00,64.79,64.85,64.79,64.8,7748.0,58.7107,58.7651,58.7107,58.7198,7748.0
2016-09-14 11:50:00,64.8,64.85,64.8,64.8,7575.0,58.7198,58.7651,58.7198,58.7198,7575.0
2016-09-14 12:00:00,64.81,64.84,64.78,64.81,7123.0,58.7289,58.756,58.7017,58.7289,7123.0
2016-09-14 12:10:00,64.82,64.88,64.79,64.85,6150.0,58.7379,58.7923,58.7107,58.7651,6150.0
2016-09-14 12:20:00,64.87,64.91,64.83,64.83,6700.0,58.7832,58.8195,58.747,58.747,6700.0
2016-09-14 12:30:00,64.84,64.84,64.75,64.75,5700.0,58.756,58.756,58.6745,58.6745,5700.0
2016-09-14 12:40:00,64.75,64.77,64.7,64.74,6600.0,58.6745,58.6926,58.6292,58.6654,6600.0
2016-09-14 12:50:00,64.75,64.76,64.71,64.76,5462.0,58.6745,58.6836,58.6382,58.6836,5462.0
2016-09-14 13:00:00,64.75,64.75,64.68,64.72,5030.0,58.6745,58.6745,58.6111,58.6473,5030.0
2016-09-14 13:10:00,64.72,64.81,64.71,64.81,9000.0,58.6473,58.7289,58.6382,58.7289,9000.0
2016-09-14 13:20:00,64.79,64.88,64.76,64.84,7645.0,58.7107,58.7923,58.6836,58.756,7645.0
2016-09-14 13:30:00,64.83,64.85,64.77,64.82,6461.0,58.747,58.7651,58.6926,58.7379,6461.0
2016-09-14 13:40:00,64.8,64.85,64.79,64.81,6100.0,58.7198,58.7651,58.7107,58.7289,6100.0
2016-09-14 13:50:00,64.79,64.94,64.78,64.92,10958.0,58.7107,58.8467,58.7017,58.8285,10958.0
2016-09-14 14:00:00,64.92,64.93,64.8,64.82,10249.0,58.8285,58.8376,58.7198,58.7379,10249.0
2016-09-14 14:10:00,64.83,64.84,64.78,64.83,12639.0,58.747,58.756,58.7017,58.747,12639.0
2016-09-14 14:20:00,64.84,64.95,64.82,64.91,14400.0,58.756,58.8557,58.7379,58.8195,14400.0
2016-09-14 14:30:00,64.9,65.01,64.9,65.01,9989.0,58.8104,58.9101,58.8104,58.9101,9989.0
2016-09-14 14:40:00,65.01,65.08,64.99,65.0,14269.0,58.9101,58.9735,58.892,58.901,14269.0
2016-09-14 14:50:00,65.0,65.06,65.0,65.02,12856.0,58.901,58.9554,58.901,58.9192,12856.0
2016-09-14 15:00:00,65.04,65.04,64.93,64.98,11579.0,58.9373,58.9373,58.8376,58.8829,11579.0
2016-09-14 15:10:00,64.98,64.99,64.88,64.9,13295.0,58.8829,58.892,58.7923,58.8104,13295.0
2016-09-14 15:20:00,64.9,64.9,64.77,64.77,25507.0,58.8104,58.8104,58.6926,58.6926,25507.0
2016-09-14 15:30:00,64.78,64.8,64.74,64.76,34756.0,58.7017,58.7198,58.6654,58.6836,34756.0
2016-09-14 15:40:00,64.76,64.85,64.74,64.82,66918.0,58.6836,58.7651,58.6654,58.7379,66918.0
2016-09-14 15:50:00,64.81,64.9,64.78,64.9,46052.0,58.7289,58.8104,58.7017,58.8104,46052.0
2016-09-15 09:30:00,64.84,65.13,64.79,64.83,22510.0,58.756,59.0188,58.7107,58.747,22510.0
2016-09-15 09:40:00,64.72,64.99,64.72,64.95,8834.0,58.6473,58.892,58.6473,58.8557,8834.0
2016-09-15 09:50:00,64.92,65.12,64.9,64.94,26025.0,58.8285,59.0098,58.8104,58.8467,26025.0
2016-09-15 10:00:00,64.94,65.05,64.9,65.05,14048.0,58.8467,58.9463,58.8104,58.9463,14048.0
2016-09-15 10:10:00,65.07,65.15,65.06,65.13,29113.0,58.9645,59.037,58.9554,59.0188,29113.0
2016-09-15 10:20:00,65.12,65.25,65.09,65.21,24313.0,59.0098,59.1276,58.9826,59.0913,24313.0
2016-09-15 10:30:00,65.21,65.35,65.2,65.35,18954.0,59.0913,59.2182,59.0823,59.2182,18954.0
2016-09-15 10:40:00,65.35,65.36,65.26,65.34,11269.0,59.2182,59.2273,59.1366,59.2091,11269.0
2016-09-15 10:50:00,65.35,65.49,65.35,65.46,14690.0,59.2182,59.3451,59.2182,59.3179,14690.0
2016-09-15 11:00:00,65.47,65.49,65.43,65.45,17563.0,59.3269,59.3451,59.2907,59.3088,17563.0
2016-09-15 11:10:00,65.45,65.49,65.41,65.47,6900.0,59.3088,59.3451,59.2726,59.3269,6900.0
2016-09-15 11:20:00,65.46,65.46,65.39,65.41,17700.0,59.3179,59.3179,59.2544,59.2726,17700.0
2016-09-15 11:30:00,65.41,65.42,65.36,65.4,11289.0,59.2726,59.2816,59.2273,59.2635,11289.0
2016-09-15 11:40:00,65.41,65.42,65.35,65.35,12403.0,59.2726,59.2816,59.2182,59.2182,12403.0
2016-09-15 11:50:00,65.37,65.41,65.28,65.28,12546.0,59.2363,59.2726,59.1548,59.1548,12546.0
2016-09-15 12:00:00,65.27,65.28,65.19,65.2,12079.0,59.1457,59.1548,59.0732,59.0823,12079.0
2016-09-15 12:10:00,65.2,65.24,65.14,65.2,33195.0,59.0823,59.1185,59.0279,59.0823,33195.0
2016-09-15 12:20:00,65.2,65.23,65.14,65.14,13330.0,59.0823,59.1095,59.0279,59.0279,13330.0
2016-09-15 12:30:00,65.15,65.16,65.03,65.05,17665.0,59.037,59.046,58.9282,58.9463,17665.0
2016-09-15 12:40:00,65.06,65.06,64.95,64.97,11693.0,58.9554,58.9554,58.8557,58.8738,11693.0
2016-09-15 12:50:00,64.97,64.98,64.93,64.95,7000.0,58.8738,58.8829,58.8376,58.8557,7000.0
2016-09-15 13:00:00,64.95,65.02,64.95,64.98,25360.0,58.8557,58.9192,58.8557,58.8829,25360.0
2016-09-15 13:10:00,64.99,65.0,64.96,64.99,14855.0,58.892,58.901,58.8648,58.892,14855.0
2016-09-15 13:20:00,65.0,65.01,64.96,64.97,18221.0,58.901,58.9101,58.8648,58.8738,18221.0
2016-09-15 13:30:00,64.97,65.09,64.97,65.04,44713.0,58.8738,58.9826,58.8738,58.9373,44713.0
2016-09-15 13:40:00,65.04,65.06,65.01,65.03,47709.0,58.9373,58.9554,58.9101,58.9282,47709.0
2016-09-15 13:50:00,65.02,65.04,65.01,65.02,22291.0,58.9192,58.9373,58.9101,58.9192,22291.0
2016-09-15 14:00:00,65.02,65.03,64.99,65.03,25593.0,58.9192,58.9282,58.892,58.9282,25593.0
2016-09-15 14:10:00,65.03,65.13,65.02,65.12,28135.0,58.9282,59.0188,58.9192,59.0098,28135.0
2016-09-15 14:20:00,65.12,65.16,65.04,65.05,23438.0,59.0098,59.046,58.9373,58.9463,23438.0
2016-09-15 14:30:00,65.06,65.08,65.04,65.04,21575.0,58.9554,58.9735,58.9373,58.9373,21575.0
2016-09-15 14:40:00,65.05,65.06,64.98,65.01,15410.0,58.9463,58.9554,58.8829,58.9101,15410.0
2016-09-15 14:50:00,65.02,65.05,65.01,65.05,18283.0,58.9192,58.9463,58.9101,58.9463,18283.0
2016-09-15 15:00:00,65.05,65.06,65.02,65.02,28949.0,58.9463,58.9554,58.9192,58.9192,28949.0
2016-09-15 15:10:00,65.02,65.05,65.0,65.01,15928.0,58.9192,58.9463,58.901,58.9101,15928.0
2016-09-15 15:20:00,65.01,65.03,64.99,64.99,17513.0,58.9101,58.9282,58.892,58.892,17513.0
2016-09-15 15:30:00,65.0,65.03,64.97,65.03,34076.0,58.901,58.9282,58.8738,58.9282,34076.0
2016-09-15 15:40:00,65.02,65.08,64.99,65.03,55423.0,58.9192,58.9735,58.892,58.9282,55423.0
2016-09-15 15:50:00,65.02,65.03,64.93,64.96,82149.0,58.9192,58.9282,58.8376,58.8648,82149.0
2016-09-16 09:30:00,65.02,65.09,64.88,64.89,98415.0,58.9192,58.9826,58.7923,58.8014,98415.0
2016-09-16 09:40:00,64.86,64.86,64.57,64.59,13036.0,58.7742,58.7742,58.5114,58.5295,13036.0
2016-09-16 09:50:00,64.6,64.6,64.38,64.44,17983.0,58.5386,58.5386,58.3392,58.3936,17983.0
2016-09-16 10:00:00,64.46,64.47,64.25,64.26,16779.0,58.4117,58.4208,58.2214,58.2305,16779.0
2016-09-16 10:10:00,64.27,64.37,64.23,64.29,18048.0,58.2395,58.3301,58.2033,58.2577,18048.0
2016-09-16 10:20:00,64.3,64.46,64.27,64.28,17850.0,58.2667,58.4117,58.2395,58.2486,17850.0
2016-09-16 10:30:00,64.31,64.45,64.28,64.44,13896.0,58.2758,58.4026,58.2486,58.3936,13896.0
2016-09-16 10:40:00,64.43,64.48,64.38,64.42,17911.0,58.3845,58.4298,58.3392,58.3755,17911.0
2016-09-16 10:50:00,64.4,64.44,64.38,64.38,14349.0,58.3573,58.3936,58.3392,58.3392,14349.0
2016-09-16 11:00:00,64.39,64.4,64.3,64.31,15975.0,58.3483,58.3573,58.2667,58.2758,15975.0
2016-09-16 11:10:00,64.32,64.35,64.26,64.28,14567.0,58.2848,58.312,58.2305,58.2486,14567.0
2016-09-16 11:20:00,64.3,64.31,64.22,64.25,15598.0,58.2667,58.2758,58.1942,58.2214,15598.0
2016-09-16 11:30:00,64.24,64.37,64.21,64.26,17953.0,58.2123,58.3301,58.1852,58.2305,17953.0
2016-09-16 11:40:00,64.26,64.37,64.25,64.33,10800.0,58.2305,58.3301,58.2214,58.2939,10800.0
2016-09-16 11:50:00,64.33,64.33,64.27,64.3,8947.0,58.2939,58.2939,58.2395,58.2667,8947.0
2016-09-16 12:00:00,64.3,64.43,64.29,64.41,29115.0,58.2667,58.3845,58.2577,58.3664,29115.0
2016-09-16 12:10:00,64.41,64.44,64.4,64.41,19006.0,58.3664,58.3936,58.3573,58.3664,19006.0
2016-09-16 12:20:00,64.4,64.44,64.39,64.4,11654.0,58.3573,58.3936,58.3483,58.3573,11654.0
2016-09-16 12:30:00,64.4,64.41,64.38,64.39,10662.0,58.3573,58.3664,58.3392,58.3483,10662.0
2016-09-16 12:40:00,64.4,64.46,64.35,64.44,12184.0,58.3573,58.4117,58.312,58.3936,12184.0
2016-09-16 12:50:00,64.43,64.43,64.37,64.39,27670.0,58.3845,58.3845,58.3301,58.3483,27670.0
2016-09-16 13:00:00,64.41,64.67,64.4,64.67,16459.0,58.3664,58.602,58.3573,58.602,16459.0
2016-09-16 13:10:00,64.68,64.73,64.67,64.7,11495.0,58.6111,58.6564,58.602,58.6292,11495.0
2016-09-16 13:20:00,64.69,64.72,64.66,64.69,8788.0,58.6201,58.6473,58.5929,58.6201,8788.0
2016-09-16 13:30:00,64.69,64.73,64.64,64.66,11233.0,58.6201,58.6564,58.5748,58.5929,11233.0
2016-09-16 13:40:00,64.65,64.65,64.54,64.55,8900.0,58.5839,58.5839,58.4842,58.4933,8900.0
2016-09-16 13:50:00,64.57,64.63,64.57,64.61,41110.0,58.5114,58.5658,58.5114,58.5476,41110.0
2016-09-16 14:00:00,64.6,64.69,64.58,64.68,22453.0,58.5386,58.6201,58.5204,58.6111,22453.0
2016-09-16 14:10:00,64.67,64.75,64.63,64.63,15274.0,58.602,58.6745,58.5658,58.5658,15274.0
2016-09-16 14:20:00,64.63,64.67,64.6,64.65,13211.0,58.5658,58.602,58.5386,58.5839,13211.0
2016-09-16 14:30:00,64.67,64.72,64.59,64.6,22004.0,58.602,58.6473,58.5295,58.5386,22004.0
2016-09-16 14:40:00,64.59,64.64,64.58,64.62,36613.0,58.5295,58.5748,58.5204,58.5567,36613.0
2016-09-16 14:50:00,64.62,64.62,64.54,64.57,19885.0,58.5567,58.5567,58.4842,58.5114,19885.0
2016-09-16 15:00:00,64.57,64.69,64.57,64.66,40301.0,58.5114,58.6201,58.5114,58.5929,40301.0
2016-09-16 15:10:00,64.67,64.78,64.63,64.77,22939.0,58.602,58.7017,58.5658,58.6926,22939.0
2016-09-16 15:20:00,64.78,64.9,64.78,64.89,28966.0,58.7017,58.8104,58.7017,58.8014,28966.0
2016-09-16 15:30:00,64.88,64.96,64.88,64.95,42018.0,58.7923,58.8648,58.7923,58.8557,42018.0
2016-09-16 15:40:00,64.94,64.95,64.74,64.81,103410.0,58.8467,58.8557,58.6654,58.7289,103410.0
2016-09-16 15:50:00,64.81,64.82,64.4,64.45,374216.0,58.7289,58.7379,58.3573,58.4026,374216.0
2016-09-19 09:30:00,64.96,65.15,64.47,64.91,19119.0,58.8648,59.037,58.4208,58.8195,19119.0
2016-09-19 09:40:00,64.86,64.86,64.69,64.86,3614.0,58.7742,58.7742,58.6201,58.7742,3614.0
2016-09-19 09:50:00,64.87,65.03,64.83,65.03,6933.0,58.7832,58.9282,58.747,58.9282,6933.0
2016-09-19 10:00:00,65.03,65.07,64.93,64.96,6040.0,58.9282,58.9645,58.8376,58.8648,6040.0
2016-09-19 10:10:00,65.0,65.0,64.88,64.88,4040.0,58.901,58.901,58.7923,58.7923,4040.0
2016-09-19 10:20:00,64.93,64.94,64.83,64.87,10848.0,58.8376,58.8467,58.747,58.7832,10848.0
2016-09-19 10:30:00,64.89,64.94,64.83,64.84,7636.0,58.8014,58.8467,58.747,58.756,7636.0
2016-09-19 10:40:00,64.82,64.83,64.74,64.75,17638.0,58.7379,58.747,58.6654,58.6745,17638.0
2016-09-19 10:50:00,64.73,64.74,64.68,64.7,8100.0,58.6564,58.6654,58.6111,58.6292,8100.0
2016-09-19 11:00:00,64.68,64.77,64.68,64.75,7146.0,58.6111,58.6926,58.6111,58.6745,7146.0
2016-09-19 11:10:00,64.74,64.77,64.17,64.36,170530.0,58.6654,58.6926,58.1489,58.3211,170530.0
2016-09-19 11:20:00,64.37,64.4,63.93,63.97,199174.0,58.3301,58.3573,57.9314,57.9677,199174.0
2016-09-19 11:30:00,63.97,64.03,63.75,63.78,98933.0,57.9677,58.0221,57.7683,57.7955,98933.0
2016-09-19 11:40:00,63.8,63.81,63.44,63.5,81139.0,57.8136,57.8227,57.4874,57.5418,81139.0
2016-09-19 11:50:00,63.51,63.68,63.51,63.6,62729.0,57.5508,57.7049,57.5508,57.6324,62729.0
2016-09-19 12:00:00,63.61,63.63,63.49,63.49,55488.0,57.6415,57.6596,57.5327,57.5327,55488.0
2016-09-19 12:10:00,63.5,63.51,63.26,63.29,47176.0,57.5418,57.5508,57.3243,57.3515,47176.0
2016-09-19 12:20:00,63.29,63.37,63.17,63.29,61996.0,57.3515,57.424,57.2427,57.3515,61996.0
2016-09-19 12:30:00,63.3,63.56,63.28,63.56,42669.0,57.3605,57.5962,57.3424,57.5962,42669.0
2016-09-19 12:40:00,63.57,63.73,63.2,63.62,80911.0,57.6052,57.7502,57.2699,57.6505,80911.0
2016-09-19 12:50:00,63.66,63.8,63.64,63.66,22515.0,57.6868,57.8136,57.6686,57.6868,22515.0
2016-09-19 13:00:00,63.66,63.77,63.6,63.73,15196.0,57.6868,57.7864,57.6324,57.7502,15196.0
2016-09-19 13:10:00,63.74,63.81,63.73,63.76,13247.0,57.7593,57.8227,57.7502,57.7774,13247.0
2016-09-19 13:20:00,63.76,63.77,63.68,63.71,18611.0,57.7774,57.7864,57.7049,57.7321,18611.0
2016-09-19 13:30:00,63.7,63.72,63.56,63.66,15116.0,57.723,57.7411,57.5962,57.6868,15116.0
2016-09-19 13:40:00,63.66,63.72,63.61,63.69,11974.0,57.6868,57.7411,57.6415,57.714,11974.0
2016-09-19 13:50:00,63.7,63.76,63.65,63.75,15597.0,57.723,57.7774,57.6777,57.7683,15597.0
2016-09-19 14:00:00,63.77,63.9,63.73,63.88,19839.0,57.7864,57.9042,57.7502,57.8861,19839.0
2016-09-19 14:10:00,63.89,63.94,63.87,63.87,8716.0,57.8952,57.9405,57.8771,57.8771,8716.0
2016-09-19 14:20:00,63.87,63.9,63.81,63.83,9099.0,57.8771,57.9042,57.8227,57.8408,9099.0
2016-09-19 14:30:00,63.84,63.9,63.84,63.87,9931.0,57.8499,57.9042,57.8499,57.8771,9931.0
2016-09-19 14:40:00,63.87,63.92,63.83,63.9,10584.0,57.8771,57.9224,57.8408,57.9042,10584.0
2016-09-19 14:50:00,63.91,63.95,63.89,63.94,13385.0,57.9133,57.9496,57.8952,57.9405,13385.0
2016-09-19 15:00:00,63.94,63.97,63.89,63.89,21756.0,57.9405,57.9677,57.8952,57.8952,21756.0
2016-09-19 15:10:00,63.89,63.89,63.74,63.81,22926.0,57.8952,57.8952,57.7593,57.8227,22926.0
2016-09-19 15:20:00,63.81,63.88,63.76,63.76,30989.0,57.8227,57.8861,57.7774,57.7774,30989.0
2016-09-19 15:30:00,63.77,63.84,63.73,63.82,33675.0,57.7864,57.8499,57.7502,57.8318,33675.0
2016-09-19 15:40:00,63.81,63.89,63.79,63.79,50029.0,57.8227,57.8952,57.8046,57.8046,50029.0
2016-09-19 15:50:00,63.79,63.83,63.71,63.73,117496.0,57.8046,57.8408,57.7321,57.7502,117496.0
2016-09-20 09:30:00,64.22,64.23,63.8,64.01,20949.0,58.1942,58.2033,57.8136,58.0039,20949.0
2016-09-20 09:40:00,63.96,64.01,63.79,63.82,11251.0,57.9586,58.0039,57.8046,57.8318,11251.0
2016-09-20 09:50:00,63.81,63.92,63.71,63.75,8455.0,57.8227,57.9224,57.7321,57.7683,8455.0
2016-09-20 10:00:00,63.74,63.92,63.73,63.73,13907.0,57.7593,57.9224,57.7502,57.7502,13907.0
2016-09-20 10:10:00,63.72,63.78,63.72,63.72,11156.0,57.7411,57.7955,57.7411,57.7411,11156.0
2016-09-20 10:20:00,63.71,63.75,63.68,63.72,12118.0,57.7321,57.7683,57.7049,57.7411,12118.0
2016-09-20 10:30:00,63.73,63.74,63.51,63.53,21378.0,57.7502,57.7593,57.5508,57.569,21378.0
2016-09-20 10:40:00,63.5,63.67,63.5,63.62,11524.0,57.5418,57.6958,57.5418,57.6505,11524.0
2016-09-20 10:50:00,63.64,63.66,63.56,63.59,9811.0,57.6686,57.6868,57.5962,57.6233,9811.0
2016-09-20 11:00:00,63.58,63.74,63.56,63.71,17756.0,57.6143,57.7593,57.5962,57.7321,17756.0
2016-09-20 11:10:00,63.71,63.71,63.58,63.58,9818.0,57.7321,57.7321,57.6143,57.6143,9818.0
2016-09-20 11:20:00,63.57,63.57,63.5,63.51,11206.0,57.6052,57.6052,57.5418,57.5508,11206.0
2016-09-20 11:30:00,63.53,63.58,63.49,63.49,10139.0,57.569,57.6143,57.5327,57.5327,10139.0
2016-09-20 11:40:00,63.49,63.53,63.4,63.5,16029.0,57.5327,57.569,57.4512,57.5418,16029.0
2016-09-20 11:50:00,63.49,63.56,63.49,63.53,8570.0,57.5327,57.5962,57.5327,57.569,8570.0
2016-09-20 12:00:00,63.52,63.54,63.46,63.49,10387.0,57.5599,57.578,57.5055,57.5327,10387.0
2016-09-20 12:10:00,63.47,63.5,63.41,63.47,11799.0,57.5146,57.5418,57.4602,57.5146,11799.0
2016-09-20 12:20:00,63.46,63.61,63.46,63.61,7198.0,57.5055,57.6415,57.5055,57.6415,7198.0
2016-09-20 12:30:00,63.59,63.6,63.49,63.51,7415.0,57.6233,57.6324,57.5327,57.5508,7415.0
2016-09-20 12:40:00,63.51,63.53,63.49,63.49,6341.0,57.5508,57.569,57.5327,57.5327,6341.0
2016-09-20 12:50:00,63.48,63.62,63.48,63.55,14887.0,57.5237,57.6505,57.5237,57.5871,14887.0
2016-09-20 13:00:00,63.54,63.59,63.52,63.52,16647.0,57.578,57.6233,57.5599,57.5599,16647.0
2016-09-20 13:10:00,63.53,63.53,63.42,63.42,14334.0,57.569,57.569,57.4693,57.4693,14334.0
2016-09-20 13:20:00,63.41,63.48,63.35,63.47,14041.0,57.4602,57.5237,57.4059,57.5146,14041.0
2016-09-20 13:30:00,63.47,63.54,63.43,63.54,8027.0,57.5146,57.578,57.4783,57.578,8027.0
2016-09-20 13:40:00,63.53,63.53,63.41,63.43,10896.0,57.569,57.569,57.4602,57.4783,10896.0
2016-09-20 13:50:00,63.42,63.54,63.42,63.51,18405.0,57.4693,57.578,57.4693,57.5508,18405.0
2016-09-20 14:00:00,63.5,63.56,63.5,63.55,14764.0,57.5418,57.5962,57.5418,57.5871,14764.0
2016-09-20 14:10:00,63.54,63.55,63.5,63.55,13262.0,57.578,57.5871,57.5418,57.5871,13262.0
2016-09-20 14:20:00,63.55,63.61,63.53,63.6,14963.0,57.5871,57.6415,57.569,57.6324,14963.0
2016-09-20 14:30:00,63.6,63.73,63.6,63.73,10129.0,57.6324,57.7502,57.6324,57.7502,10129.0
2016-09-20 14:40:00,63.73,63.78,63.71,63.73,14545.0,57.7502,57.7955,57.7321,57.7502,14545.0
2016-09-20 14:50:00,63.72,63.73,63.66,63.7,15113.0,57.7411,57.7502,57.6868,57.723,15113.0
2016-09-20 15:00:00,63.69,63.69,63.55,63.56,13456.0,57.714,57.714,57.5871,57.5962,13456.0
2016-09-20 15:10:00,63.56,63.62,63.55,63.59,14670.0,57.5962,57.6505,57.5871,57.6233,14670.0
2016-09-20 15:20:00,63.59,63.59,63.54,63.56,12592.0,57.6233,57.6233,57.578,57.5962,12592.0
2016-09-20 15:30:00,63.57,63.57,63.51,63.55,24718.0,57.6052,57.6052,57.5508,57.5871,24718.0
2016-09-20 15:40:00,63.55,63.63,63.52,63.63,31811.0,57.5871,57.6596,57.5599,57.6596,31811.0
2016-09-20 15:50:00,63.63,63.63,63.45,63.45,66628.0,57.6596,57.6596,57.4965,57.4965,66628.0
2016-09-21 09:30:00,63.65,63.68,63.43,63.48,6053.0,57.6777,57.7049,57.4783,57.5237,6053.0
2016-09-21 09:40:00,63.55,63.64,63.43,63.59,9607.0,57.5871,57.6686,57.4783,57.6233,9607.0
2016-09-21 09:50:00,63.56,63.76,63.55,63.71,10172.0,57.5962,57.7774,57.5871,57.7321,10172.0
2016-09-21 10:00:00,63.7,63.7,63.46,63.46,5963.0,57.723,57.723,57.5055,57.5055,5963.0
2016-09-21 10:10:00,63.46,63.51,63.41,63.47,8148.0,57.5055,57.5508,57.4602,57.5146,8148.0
2016-09-21 10:20:00,63.49,63.52,63.41,63.45,7604.0,57.5327,57.5599,57.4602,57.4965,7604.0
2016-09-21 10:30:00,63.47,63.51,63.43,63.51,8300.0,57.5146,57.5508,57.4783,57.5508,8300.0
2016-09-21 10:40:00,63.5,63.5,63.37,63.4,10358.0,57.5418,57.5418,57.424,57.4512,10358.0
2016-09-21 10:50:00,63.42,63.42,63.28,63.29,12211.0,57.4693,57.4693,57.3424,57.3515,12211.0
2016-09-21 11:00:00,63.29,63.41,63.29,63.36,6955.0,57.3515,57.4602,57.3515,57.4149,6955.0
2016-09-21 11:10:00,63.36,63.36,63.24,63.28,8841.0,57.4149,57.4149,57.3062,57.3424,8841.0
2016-09-21 11:20:00,63.3,63.34,63.24,63.34,6403.0,57.3605,57.3968,57.3062,57.3968,6403.0
2016-09-21 11:30:00,63.34,63.34,63.23,63.28,8572.0,57.3968,57.3968,57.2971,57.3424,8572.0
2016-09-21 11:40:00,63.3,63.3,63.21,63.28,7718.0,57.3605,57.3605,57.279,57.3424,7718.0
2016-09-21 11:50:00,63.28,63.28,63.22,63.25,5990.0,57.3424,57.3424,57.2881,57.3152,5990.0
2016-09-21 12:00:00,63.24,63.27,63.19,63.23,9211.0,57.3062,57.3334,57.2609,57.2971,9211.0
2016-09-21 12:10:00,63.21,63.21,63.13,63.17,16505.0,57.279,57.279,57.2065,57.2427,16505.0
2016-09-21 12:20:00,63.18,63.2,63.13,63.17,7607.0,57.2518,57.2699,57.2065,57.2427,7607.0
2016-09-21 12:30:00,63.17,63.2,63.14,63.18,9049.0,57.2427,57.2699,57.2156,57.2518,9049.0
2016-09-21 12:40:00,63.19,63.2,63.16,63.16,7747.0,57.2609,57.2699,57.2337,57.2337,7747.0
2016-09-21 12:50:00,63.16,63.28,63.16,63.26,9247.0,57.2337,57.3424,57.2337,57.3243,9247.0
2016-09-21 13:00:00,63.27,63.32,63.22,63.24,8562.0,57.3334,57.3787,57.2881,57.3062,8562.0
2016-09-21 13:10:00,63.26,63.27,63.15,63.19,11941.0,57.3243,57.3334,57.2246,57.2609,11941.0
2016-09-21 13:20:00,63.2,63.21,63.15,63.18,8849.0,57.2699,57.279,57.2246,57.2518,8849.0
2016-09-21 13:30:00,63.17,63.21,63.16,63.16,22923.0,57.2427,57.279,57.2337,57.2337,22923.0
2016-09-21 13:40:00,63.15,63.21,63.12,63.2,8920.0,57.2246,57.279,57.1974,57.2699,8920.0
2016-09-21 13:50:00,63.19,63.2,63.11,63.18,5747.0,57.2609,57.2699,57.1884,57.2518,5747.0
2016-09-21 14:00:00,63.17,63.44,63.16,63.44,20276.0,57.2427,57.4874,57.2337,57.4874,20276.0
2016-09-21 14:10:00,63.45,63.58,63.4,63.47,7426.0,57.4965,57.6143,57.4512,57.5146,7426.0
2016-09-21 14:20:00,63.47,63.47,63.25,63.29,8683.0,57.5146,57.5146,57.3152,57.3515,8683.0
2016-09-21 14:30:00,63.31,63.47,63.31,63.42,7403.0,57.3696,57.5146,57.3696,57.4693,7403.0
2016-09-21 14:40:00,63.42,63.53,63.39,63.47,15440.0,57.4693,57.569,57.4421,57.5146,15440.0
2016-09-21 14:50:00,63.47,63.55,63.44,63.55,4900.0,57.5146,57.5871,57.4874,57.5871,4900.0
2016-09-21 15:00:00,63.54,63.68,63.52,63.58,12324.0,57.578,57.7049,57.5599,57.6143,12324.0
2016-09-21 15:10:00,63.6,63.73,63.6,63.69,11504.0,57.6324,57.7502,57.6324,57.714,11504.0
2016-09-21 15:20:00,63.69,63.75,63.66,63.73,14288.0,57.714,57.7683,57.6868,57.7502,14288.0
2016-09-21 15:30:00,63.72,63.87,63.71,63.86,20793.0,57.7411,57.8771,57.7321,57.868,20793.0
2016-09-21 15:40:00,63.85,63.96,63.85,63.91,39013.0,57.8589,57.9586,57.8589,57.9133,39013.0
2016-09-21 15:50:00,63.91,63.92,63.77,63.8,127035.0,57.9133,57.9224,57.7864,57.8136,127035.0
2016-09-22 09:30:00,64.06,64.65,64.06,64.32,28131.0,58.0492,58.5839,58.0492,58.2848,28131.0
2016-09-22 09:40:00,64.31,64.38,64.1,64.13,23847.0,58.2758,58.3392,58.0855,58.1127,23847.0
2016-09-22 09:50:00,64.12,64.12,63.71,63.73,27272.0,58.1036,58.1036,57.7321,57.7502,27272.0
2016-09-22 10:00:00,63.74,63.96,63.74,63.91,14771.0,57.7593,57.9586,57.7593,57.9133,14771.0
2016-09-22 10:10:00,63.87,63.96,63.79,63.83,13039.0,57.8771,57.9586,57.8046,57.8408,13039.0
2016-09-22 10:20:00,63.84,64.12,63.84,64.03,15964.0,57.8499,58.1036,57.8499,58.0221,15964.0
2016-09-22 10:30:00,64.03,64.17,64.0,64.07,14849.0,58.0221,58.1489,57.9949,58.0583,14849.0
2016-09-22 10:40:00,64.07,64.1,63.97,64.01,12799.0,58.0583,58.0855,57.9677,58.0039,12799.0
2016-09-22 10:50:00,64.02,64.08,63.91,64.04,11056.0,58.013,58.0674,57.9133,58.0311,11056.0
2016-09-22 11:00:00,63.95,64.06,63.95,64.02,6898.0,57.9496,58.0492,57.9496,58.013,6898.0
2016-09-22 11:10:00,64.04,64.05,63.97,64.04,24433.0,58.0311,58.0402,57.9677,58.0311,24433.0
2016-09-22 11:20:00,64.03,64.09,64.0,64.01,9703.0,58.0221,58.0764,57.9949,58.0039,9703.0
2016-09-22 11:30:00,64.02,64.17,64.02,64.17,9380.0,58.013,58.1489,58.013,58.1489,9380.0
2016-09-22 11:40:00,64.15,64.15,64.09,64.09,6206.0,58.1308,58.1308,58.0764,58.0764,6206.0
2016-09-22 11:50:00,64.09,64.15,64.09,64.12,15868.0,58.0764,58.1308,58.0764,58.1036,15868.0
2016-09-22 12:00:00,64.12,64.17,64.1,64.1,9140.0,58.1036,58.1489,58.0855,58.0855,9140.0
2016-09-22 12:10:00,64.1,64.16,64.07,64.07,15546.0,58.0855,58.1399,58.0583,58.0583,15546.0
2016-09-22 12:20:00,64.08,64.1,64.08,64.08,10627.0,58.0674,58.0855,58.0674,58.0674,10627.0
2016-09-22 12:30:00,64.09,64.1,64.05,64.05,14401.0,58.0764,58.0855,58.0402,58.0402,14401.0
2016-09-22 12:40:00,64.05,64.12,64.04,64.05,13264.0,58.0402,58.1036,58.0311,58.0402,13264.0
2016-09-22 12:50:00,64.04,64.09,64.04,64.08,13663.0,58.0311,58.0764,58.0311,58.0674,13663.0
2016-09-22 13:00:00,64.1,64.21,64.1,64.16,12162.0,58.0855,58.1852,58.0855,58.1399,12162.0
2016-09-22 13:10:00,64.16,64.18,64.14,64.14,10300.0,58.1399,58.158,58.1217,58.1217,10300.0
2016-09-22 13:20:00,64.14,64.19,64.14,64.15,11298.0,58.1217,58.167,58.1217,58.1308,11298.0
2016-09-22 13:30:00,64.15,64.18,64.13,64.18,12415.0,58.1308,58.158,58.1127,58.158,12415.0
2016-09-22 13:40:00,64.17,64.17,64.11,64.12,18719.0,58.1489,58.1489,58.0945,58.1036,18719.0
2016-09-22 13:50:00,64.11,64.12,64.02,64.05,15267.0,58.0945,58.1036,58.013,58.0402,15267.0
2016-09-22 14:00:00,64.05,64.13,64.05,64.11,14256.0,58.0402,58.1127,58.0402,58.0945,14256.0
2016-09-22 14:10:00,64.11,64.11,64.02,64.02,13668.0,58.0945,58.0945,58.013,58.013,13668.0
2016-09-22 14:20:00,64.03,64.09,64.0,64.07,13984.0,58.0221,58.0764,57.9949,58.0583,13984.0
2016-09-22 14:30:00,64.07,64.07,64.02,64.05,12480.0,58.0583,58.0583,58.013,58.0402,12480.0
2016-09-22 14:40:00,64.07,64.12,64.02,64.05,18919.0,58.0583,58.1036,58.013,58.0402,18919.0
2016-09-22 14:50:00,64.05,64.09,64.04,64.09,20554.0,58.0402,58.0764,58.0311,58.0764,20554.0
2016-09-22 15:00:00,64.09,64.1,64.05,64.05,18417.0,58.0764,58.0855,58.0402,58.0402,18417.0
2016-09-22 15:10:00,64.04,64.07,64.03,64.05,18510.0,58.0311,58.0583,58.0221,58.0402,18510.0
2016-09-22 15:20:00,64.05,64.08,64.03,64.03,21164.0,58.0402,58.0674,58.0221,58.0221,21164.0
2016-09-22 15:30:00,64.05,64.1,64.04,64.06,62141.0,58.0402,58.0855,58.0311,58.0492,62141.0
2016-09-22 15:40:00,64.06,64.08,64.02,64.05,39252.0,58.0492,58.0674,58.013,58.0402,39252.0
2016-09-22 15:50:00,64.04,64.07,63.96,63.98,92019.0,58.0311,58.0583,57.9586,57.9767,92019.0
2016-09-23 09:30:00,63.96,64.19,63.92,64.02,39920.0,57.9586,58.167,57.9224,58.013,39920.0
2016-09-23 09:40:00,64.0,64.0,63.77,63.79,27002.0,57.9949,57.9949,57.7864,57.8046,27002.0
2016-09-23 09:50:00,63.76,63.83,63.5,63.53,25319.0,57.7774,57.8408,57.5418,57.569,25319.0
2016-09-23 10:00:00,63.5,63.67,63.46,63.63,29385.0,57.5418,57.6958,57.5055,57.6596,29385.0
2016-09-23 10:10:00,63.61,63.61,63.45,63.47,16239.0,57.6415,57.6415,57.4965,57.5146,16239.0
2016-09-23 10:20:00,63.47,63.52,63.44,63.47,13561.0,57.5146,57.5599,57.4874,57.5146,13561.0
2016-09-23 10:30:00,63.46,63.53,63.39,63.5,18918.0,57.5055,57.569,57.4421,57.5418,18918.0
2016-09-23 10:40:00,63.46,63.63,63.44,63.5,15417.0,57.5055,57.6596,57.4874,57.5418,15417.0
2016-09-23 10:50:00,63.52,63.6,63.47,63.57,15217.0,57.5599,57.6324,57.5146,57.6052,15217.0
2016-09-23 11:00:00,63.56,63.57,63.39,63.42,11101.0,57.5962,57.6052,57.4421,57.4693,11101.0
2016-09-23 11:10:00,63.4,63.52,63.4,63.45,13505.0,57.4512,57.5599,57.4512,57.4965,13505.0
2016-09-23 11:20:00,63.43,63.46,63.29,63.35,14964.0,57.4783,57.5055,57.3515,57.4059,14964.0
2016-09-23 11:30:00,63.36,63.55,63.36,63.53,8545.0,57.4149,57.5871,57.4149,57.569,8545.0
2016-09-23 11:40:00,63.52,63.57,63.5,63.52,6031.0,57.5599,57.6052,57.5418,57.5599,6031.0
2016-09-23 11:50:00,63.51,63.55,63.42,63.55,12573.0,57.5508,57.5871,57.4693,57.5871,12573.0
2016-09-23 12:00:00,63.55,63.6,63.51,63.55,15044.0,57.5871,57.6324,57.5508,57.5871,15044.0
2016-09-23 12:10:00,63.55,63.56,63.47,63.48,21840.0,57.5871,57.5962,57.5146,57.5237,21840.0
2016-09-23 12:20:00,63.47,63.51,63.44,63.48,11481.0,57.5146,57.5508,57.4874,57.5237,11481.0
2016-09-23 12:30:00,63.48,63.52,63.47,63.48,14768.0,57.5237,57.5599,57.5146,57.5237,14768.0
2016-09-23 12:40:00,63.47,63.5,63.44,63.44,9300.0,57.5146,57.5418,57.4874,57.4874,9300.0
2016-09-23 12:50:00,63.41,63.47,63.41,63.42,28161.0,57.4602,57.5146,57.4602,57.4693,28161.0
2016-09-23 13:00:00,63.42,63.42,63.35,63.36,18920.0,57.4693,57.4693,57.4059,57.4149,18920.0
2016-09-23 13:10:00,63.36,63.36,63.31,63.33,9737.0,57.4149,57.4149,57.3696,57.3877,9737.0
2016-09-23 13:20:00,63.33,63.37,63.31,63.35,12302.0,57.3877,57.424,57.3696,57.4059,12302.0
2016-09-23 13:30:00,63.36,63.37,63.3,63.31,10294.0,57.4149,57.424,57.3605,57.3696,10294.0
2016-09-23 13:40:00,63.32,63.32,63.25,63.26,13293.0,57.3787,57.3787,57.3152,57.3243,13293.0
2016-09-23 13:50:00,63.27,63.32,63.26,63.3,19707.0,57.3334,57.3787,57.3243,57.3605,19707.0
2016-09-23 14:00:00,63.29,63.32,63.29,63.29,18510.0,57.3515,57.3787,57.3515,57.3515,18510.0
2016-09-23 14:10:00,63.29,63.38,63.29,63.38,16291.0,57.3515,57.433,57.3515,57.433,16291.0
2016-09-23 14:20:00,63.39,63.48,63.37,63.48,13058.0,57.4421,57.5237,57.424,57.5237,13058.0
2016-09-23 14:30:00,63.48,63.5,63.4,63.4,12096.0,57.5237,57.5418,57.4512,57.4512,12096.0
2016-09-23 14:40:00,63.4,63.41,63.31,63.37,13201.0,57.4512,57.4602,57.3696,57.424,13201.0
2016-09-23 14:50:00,63.37,63.47,63.36,63.44,20499.0,57.424,57.5146,57.4149,57.4874,20499.0
2016-09-23 15:00:00,63.44,63.52,63.42,63.5,16375.0,57.4874,57.5599,57.4693,57.5418,16375.0
2016-09-23 15:10:00,63.49,63.5,63.4,63.4,15201.0,57.5327,57.5418,57.4512,57.4512,15201.0
2016-09-23 15:20:00,63.4,63.47,63.38,63.47,16853.0,57.4512,57.5146,57.433,57.5146,16853.0
2016-09-23 15:30:00,63.48,63.55,63.46,63.46,20282.0,57.5237,57.5871,57.5055,57.5055,20282.0
2016-09-23 15:40:00,63.44,63.45,63.36,63.41,41776.0,57.4874,57.4965,57.4149,57.4602,41776.0
2016-09-23 15:50:00,63.4,63.44,63.24,63.25,144620.0,57.4512,57.4874,57.3062,57.3152,144620.0
2016-09-26 09:30:00,63.35,63.76,63.31,63.58,51655.0,57.4059,57.7774,57.3696,57.6143,51655.0
2016-09-26 09:40:00,63.56,63.67,63.51,63.59,10422.0,57.5962,57.6958,57.5508,57.6233,10422.0
2016-09-26 09:50:00,63.59,63.61,63.5,63.55,14159.0,57.6233,57.6415,57.5418,57.5871,14159.0
2016-09-26 10:00:00,63.52,63.57,63.47,63.57,11712.0,57.5599,57.6052,57.5146,57.6052,11712.0
2016-09-26 10:10:00,63.58,63.68,63.58,63.59,9516.0,57.6143,57.7049,57.6143,57.6233,9516.0
2016-09-26 10:20:00,63.59,63.61,63.44,63.51,8446.0,57.6233,57.6415,57.4874,57.5508,8446.0
2016-09-26 10:30:00,63.51,63.68,63.51,63.62,7534.0,57.5508,57.7049,57.5508,57.6505,7534.0
2016-09-26 10:40:00,63.61,63.62,63.5,63.5,14799.0,57.6415,57.6505,57.5418,57.5418,14799.0
2016-09-26 10:50:00,63.49,63.54,63.46,63.46,16855.0,57.5327,57.578,57.5055,57.5055,16855.0
2016-09-26 11:00:00,63.46,63.54,63.35,63.52,60558.0,57.5055,57.578,57.4059,57.5599,60558.0
2016-09-26 11:10:00,63.53,63.56,63.39,63.48,32963.0,57.569,57.5962,57.4421,57.5237,32963.0
2016-09-26 11:20:00,63.48,63.54,63.47,63.52,11510.0,57.5237,57.578,57.5146,57.5599,11510.0
2016-09-26 11:30:00,63.53,63.69,63.52,63.69,12100.0,57.569,57.714,57.5599,57.714,12100.0
2016-09-26 11:40:00,63.68,63.7,63.65,63.65,8510.0,57.7049,57.723,57.6777,57.6777,8510.0
2016-09-26 11:50:00,63.65,63.72,63.63,63.72,11200.0,57.6777,57.7411,57.6596,57.7411,11200.0
2016-09-26 12:00:00,63.71,63.77,63.71,63.76,6399.0,57.7321,57.7864,57.7321,57.7774,6399.0
2016-09-26 12:10:00,63.75,63.86,63.74,63.78,13158.0,57.7683,57.868,57.7593,57.7955,13158.0
2016-09-26 12:20:00,63.77,63.79,63.74,63.75,6196.0,57.7864,57.8046,57.7593,57.7683,6196.0
2016-09-26 12:30:00,63.76,63.84,63.76,63.79,5166.0,57.7774,57.8499,57.7774,57.8046,5166.0
2016-09-26 12:40:00,63.78,63.83,63.76,63.82,5314.0,57.7955,57.8408,57.7774,57.8318,5314.0
2016-09-26 12:50:00,63.82,63.9,63.82,63.86,8122.0,57.8318,57.9042,57.8318,57.868,8122.0
2016-09-26 13:00:00,63.86,63.87,63.78,63.79,6804.0,57.868,57.8771,57.7955,57.8046,6804.0
2016-09-26 13:10:00,63.79,63.79,63.73,63.78,7607.0,57.8046,57.8046,57.7502,57.7955,7607.0
2016-09-26 13:20:00,63.79,63.79,63.65,63.65,6413.0,57.8046,57.8046,57.6777,57.6777,6413.0
2016-09-26 13:30:00,63.64,63.66,63.57,63.6,9500.0,57.6686,57.6868,57.6052,57.6324,9500.0
2016-09-26 13:40:00,63.59,63.61,63.53,63.54,13811.0,57.6233,57.6415,57.569,57.578,13811.0
2016-09-26 13:50:00,63.55,63.59,63.53,63.59,7848.0,57.5871,57.6233,57.569,57.6233,7848.0
2016-09-26 14:00:00,63.57,63.74,63.56,63.69,33259.0,57.6052,57.7593,57.5962,57.714,33259.0
2016-09-26 14:10:00,63.68,63.81,63.66,63.8,16370.0,57.7049,57.8227,57.6868,57.8136,16370.0
2016-09-26 14:20:00,63.77,63.77,63.68,63.73,7846.0,57.7864,57.7864,57.7049,57.7502,7846.0
2016-09-26 14:30:00,63.74,63.85,63.7,63.7,11582.0,57.7593,57.8589,57.723,57.723,11582.0
2016-09-26 14:40:00,63.71,63.76,63.69,63.72,28054.0,57.7321,57.7774,57.714,57.7411,28054.0
2016-09-26 14:50:00,63.71,63.71,63.64,63.65,9369.0,57.7321,57.7321,57.6686,57.6777,9369.0
2016-09-26 15:00:00,63.66,63.75,63.66,63.74,12616.0,57.6868,57.7683,57.6868,57.7593,12616.0
2016-09-26 15:10:00,63.73,63.74,63.67,63.67,11366.0,57.7502,57.7593,57.6958,57.6958,11366.0
2016-09-26 15:20:00,63.66,63.71,63.63,63.71,11052.0,57.6868,57.7321,57.6596,57.7321,11052.0
2016-09-26 15:30:00,63.7,63.75,63.64,63.69,25818.0,57.723,57.7683,57.6686,57.714,25818.0
2016-09-26 15:40:00,63.69,63.72,63.63,63.68,30668.0,57.714,57.7411,57.6596,57.7049,30668.0
2016-09-26 15:50:00,63.68,63.68,63.58,63.6,75067.0,57.7049,57.7049,57.6143,57.6324,75067.0
2016-09-27 09:30:00,63.84,63.84,63.38,63.67,18300.0,57.8499,57.8499,57.433,57.6958,18300.0
2016-09-27 09:40:00,63.68,63.7,63.52,63.61,8450.0,57.7049,57.723,57.5599,57.6415,8450.0
2016-09-27 09:50:00,63.62,63.66,63.54,63.66,10899.0,57.6505,57.6868,57.578,57.6868,10899.0
2016-09-27 10:00:00,63.69,63.98,63.68,63.97,11884.0,57.714,57.9767,57.7049,57.9677,11884.0
2016-09-27 10:10:00,63.97,63.97,63.8,63.85,5200.0,57.9677,57.9677,57.8136,57.8589,5200.0
2016-09-27 10:20:00,63.86,63.87,63.78,63.83,6801.0,57.868,57.8771,57.7955,57.8408,6801.0
2016-09-27 10:30:00,63.82,63.91,63.76,63.78,7390.0,57.8318,57.9133,57.7774,57.7955,7390.0
2016-09-27 10:40:00,63.77,63.79,63.68,63.75,6183.0,57.7864,57.8046,57.7049,57.7683,6183.0
2016-09-27 10:50:00,63.77,63.79,63.75,63.76,6786.0,57.7864,57.8046,57.7683,57.7774,6786.0
2016-09-27 11:00:00,63.78,63.83,63.74,63.78,5684.0,57.7955,57.8408,57.7593,57.7955,5684.0
2016-09-27 11:10:00,63.79,63.82,63.79,63.8,3643.0,57.8046,57.8318,57.8046,57.8136,3643.0
2016-09-27 11:20:00,63.8,63.91,63.8,63.91,9671.0,57.8136,57.9133,57.8136,57.9133,9671.0
2016-09-27 11:30:00,63.92,64.01,63.92,64.0,4603.0,57.9224,58.0039,57.9224,57.9949,4603.0
2016-09-27 11:40:00,63.98,64.01,63.92,64.01,9310.0,57.9767,58.0039,57.9224,58.0039,9310.0
2016-09-27 11:50:00,63.99,64.14,63.97,64.08,12390.0,57.9858,58.1217,57.9677,58.0674,12390.0
2016-09-27 12:00:00,64.08,64.12,64.04,64.11,11113.0,58.0674,58.1036,58.0311,58.0945,11113.0
2016-09-27 12:10:00,64.1,64.14,64.09,64.13,7828.0,58.0855,58.1217,58.0764,58.1127,7828.0
2016-09-27 12:20:00,64.14,64.35,64.12,64.33,20485.0,58.1217,58.312,58.1036,58.2939,20485.0
2016-09-27 12:30:00,64.31,64.35,64.22,64.25,8049.0,58.2758,58.312,58.1942,58.2214,8049.0
2016-09-27 12:40:00,64.22,64.3,64.22,64.29,10366.0,58.1942,58.2667,58.1942,58.2577,10366.0
2016-09-27 12:50:00,64.29,64.38,64.29,64.34,10591.0,58.2577,58.3392,58.2577,58.303,10591.0
2016-09-27 13:00:00,64.34,64.45,64.33,64.45,15236.0,58.303,58.4026,58.2939,58.4026,15236.0
2016-09-27 13:10:00,64.44,64.45,64.37,64.39,10886.0,58.3936,58.4026,58.3301,58.3483,10886.0
2016-09-27 13:20:00,64.38,64.47,64.38,64.46,9917.0,58.3392,58.4208,58.3392,58.4117,9917.0
2016-09-27 13:30:00,64.45,64.55,64.45,64.51,12357.0,58.4026,58.4933,58.4026,58.457,12357.0
2016-09-27 13:40:00,64.51,64.55,64.49,64.53,14245.0,58.457,58.4933,58.4389,58.4751,14245.0
2016-09-27 13:50:00,64.53,64.71,64.44,64.48,44910.0,58.4751,58.6382,58.3936,58.4298,44910.0
2016-09-27 14:00:00,64.47,64.57,64.46,64.48,19757.0,58.4208,58.5114,58.4117,58.4298,19757.0
2016-09-27 14:10:00,64.47,64.51,64.43,64.46,9891.0,58.4208,58.457,58.3845,58.4117,9891.0
2016-09-27 14:20:00,64.46,64.51,64.43,64.5,12492.0,58.4117,58.457,58.3845,58.4479,12492.0
2016-09-27 14:30:00,64.49,64.5,64.39,64.41,17526.0,58.4389,58.4479,58.3483,58.3664,17526.0
2016-09-27 14:40:00,64.41,64.42,64.37,64.37,10710.0,58.3664,58.3755,58.3301,58.3301,10710.0
2016-09-27 14:50:00,64.37,64.41,64.35,64.41,19311.0,58.3301,58.3664,58.312,58.3664,19311.0
2016-09-27 15:00:00,64.4,64.46,64.35,64.45,20332.0,58.3573,58.4117,58.312,58.4026,20332.0
2016-09-27 15:10:00,64.45,64.46,64.36,64.41,29641.0,58.4026,58.4117,58.3211,58.3664,29641.0
2016-09-27 15:20:00,64.4,64.46,64.36,64.45,29435.0,58.3573,58.4117,58.3211,58.4026,29435.0
2016-09-27 15:30:00,64.45,64.46,64.38,64.39,34256.0,58.4026,58.4117,58.3392,58.3483,34256.0
2016-09-27 15:40:00,64.39,64.41,64.37,64.41,39450.0,58.3483,58.3664,58.3301,58.3664,39450.0
2016-09-27 15:50:00,64.41,64.51,64.37,64.48,99327.0,58.3664,58.457,58.3301,58.4298,99327.0
2016-09-28 09:30:00,64.45,64.69,64.38,64.53,4808.0,58.4026,58.6201,58.3392,58.4751,4808.0
2016-09-28 09:40:00,64.49,64.55,64.27,64.5,12473.0,58.4389,58.4933,58.2395,58.4479,12473.0
2016-09-28 09:50:00,64.49,64.51,64.35,64.46,9423.0,58.4389,58.457,58.312,58.4117,9423.0
2016-09-28 10:00:00,64.48,64.54,64.44,64.44,3823.0,58.4298,58.4842,58.3936,58.3936,3823.0
2016-09-28 10:10:00,64.47,64.47,64.35,64.37,4800.0,58.4208,58.4208,58.312,58.3301,4800.0
2016-09-28 10:20:00,64.38,64.41,64.35,64.38,6900.0,58.3392,58.3664,58.312,58.3392,6900.0
2016-09-28 10:30:00,64.36,64.44,64.33,64.4,15753.0,58.3211,58.3936,58.2939,58.3573,15753.0
2016-09-28 10:40:00,64.4,64.54,64.38,64.4,7198.0,58.3573,58.4842,58.3392,58.3573,7198.0
2016-09-28 10:50:00,64.4,64.49,64.37,64.45,8543.0,58.3573,58.4389,58.3301,58.4026,8543.0
2016-09-28 11:00:00,64.47,64.47,64.36,64.4,14900.0,58.4208,58.4208,58.3211,58.3573,14900.0
2016-09-28 11:10:00,64.4,64.48,64.4,64.48,2502.0,58.3573,58.4298,58.3573,58.4298,2502.0
2016-09-28 11:20:00,64.48,64.49,64.41,64.43,3300.0,58.4298,58.4389,58.3664,58.3845,3300.0
2016-09-28 11:30:00,64.44,64.52,64.36,64.52,6100.0,58.3936,58.4661,58.3211,58.4661,6100.0
2016-09-28 11:40:00,64.52,64.52,64.42,64.45,3119.0,58.4661,58.4661,58.3755,58.4026,3119.0
2016-09-28 11:50:00,64.43,64.51,64.43,64.51,2615.0,58.3845,58.457,58.3845,58.457,2615.0
2016-09-28 12:00:00,64.48,64.48,64.36,64.44,3653.0,58.4298,58.4298,58.3211,58.3936,3653.0
2016-09-28 12:10:00,64.42,64.47,64.37,64.4,3761.0,58.3755,58.4208,58.3301,58.3573,3761.0
2016-09-28 12:20:00,64.4,64.42,64.39,64.41,3510.0,58.3573,58.3755,58.3483,58.3664,3510.0
2016-09-28 12:30:00,64.42,64.45,64.37,64.42,6448.0,58.3755,58.4026,58.3301,58.3755,6448.0
2016-09-28 12:40:00,64.39,64.43,64.38,64.39,4190.0,58.3483,58.3845,58.3392,58.3483,4190.0
2016-09-28 12:50:00,64.39,64.46,64.37,64.45,3800.0,58.3483,58.4117,58.3301,58.4026,3800.0
2016-09-28 13:00:00,64.4,64.44,64.32,64.32,5197.0,58.3573,58.3936,58.2848,58.2848,5197.0
2016-09-28 13:10:00,64.32,64.32,64.2,64.24,8601.0,58.2848,58.2848,58.1761,58.2123,8601.0
2016-09-28 13:20:00,64.25,64.27,64.21,64.27,4120.0,58.2214,58.2395,58.1852,58.2395,4120.0
2016-09-28 13:30:00,64.27,64.38,64.27,64.37,6056.0,58.2395,58.3392,58.2395,58.3301,6056.0
2016-09-28 13:40:00,64.37,64.4,64.29,64.3,5450.0,58.3301,58.3573,58.2577,58.2667,5450.0
2016-09-28 13:50:00,64.31,64.35,64.3,64.34,1545.0,58.2758,58.312,58.2667,58.303,1545.0
2016-09-28 14:00:00,64.35,64.38,64.27,64.32,13634.0,58.312,58.3392,58.2395,58.2848,13634.0
2016-09-28 14:10:00,64.33,64.4,64.32,64.39,5688.0,58.2939,58.3573,58.2848,58.3483,5688.0
2016-09-28 14:20:00,64.41,64.54,64.38,64.48,9857.0,58.3664,58.4842,58.3392,58.4298,9857.0
2016-09-28 14:30:00,64.5,64.55,64.44,64.5,4574.0,58.4479,58.4933,58.3936,58.4479,4574.0
2016-09-28 14:40:00,64.5,64.56,64.46,64.52,6701.0,58.4479,58.5023,58.4117,58.4661,6701.0
2016-09-28 14:50:00,64.52,64.61,64.52,64.54,6901.0,58.4661,58.5476,58.4661,58.4842,6901.0
2016-09-28 15:00:00,64.55,64.56,64.47,64.47,7241.0,58.4933,58.5023,58.4208,58.4208,7241.0
2016-09-28 15:10:00,64.49,64.54,64.45,64.52,9298.0,58.4389,58.4842,58.4026,58.4661,9298.0
2016-09-28 15:20:00,64.52,64.59,64.51,64.58,26425.0,58.4661,58.5295,58.457,58.5204,26425.0
2016-09-28 15:30:00,64.58,64.61,64.57,64.6,14789.0,58.5204,58.5476,58.5114,58.5386,14789.0
2016-09-28 15:40:00,64.61,64.69,64.59,64.68,25697.0,58.5476,58.6201,58.5295,58.6111,25697.0
2016-09-28 15:50:00,64.68,64.78,64.65,64.71,54657.0,58.6111,58.7017,58.5839,58.6382,54657.0
2016-09-29 09:30:00,64.42,64.83,64.34,64.35,13162.0,58.3755,58.747,58.303,58.312,13162.0
2016-09-29 09:40:00,64.31,65.88,64.22,65.28,147522.0,58.2758,59.6985,58.1942,59.1548,147522.0
2016-09-29 09:50:00,65.28,65.69,65.28,65.63,93628.0,59.1548,59.5263,59.1548,59.4719,93628.0
2016-09-29 10:00:00,65.63,65.63,65.04,65.06,58800.0,59.4719,59.4719,58.9373,58.9554,58800.0
2016-09-29 10:10:00,65.05,65.05,64.78,64.91,59500.0,58.9463,58.9463,58.7017,58.8195,59500.0
2016-09-29 10:20:00,64.91,65.03,64.84,65.03,10206.0,58.8195,58.9282,58.756,58.9282,10206.0
2016-09-29 10:30:00,65.0,65.13,64.96,65.0,31065.0,58.901,59.0188,58.8648,58.901,31065.0
2016-09-29 10:40:00,65.01,65.02,64.91,64.91,12138.0,58.9101,58.9192,58.8195,58.8195,12138.0
2016-09-29 10:50:00,64.89,64.92,64.74,64.76,13870.0,58.8014,58.8285,58.6654,58.6836,13870.0
2016-09-29 11:00:00,64.73,64.73,64.5,64.5,10235.0,58.6564,58.6564,58.4479,58.4479,10235.0
2016-09-29 11:10:00,64.5,64.53,64.39,64.39,20337.0,58.4479,58.4751,58.3483,58.3483,20337.0
2016-09-29 11:20:00,64.39,64.42,64.36,64.41,10668.0,58.3483,58.3755,58.3211,58.3664,10668.0
2016-09-29 11:30:00,64.4,64.5,64.38,64.41,25579.0,58.3573,58.4479,58.3392,58.3664,25579.0
2016-09-29 11:40:00,64.42,64.42,64.28,64.31,17271.0,58.3755,58.3755,58.2486,58.2758,17271.0
2016-09-29 11:50:00,64.3,64.39,64.21,64.25,24520.0,58.2667,58.3483,58.1852,58.2214,24520.0
2016-09-29 12:00:00,64.29,64.32,64.18,64.29,16021.0,58.2577,58.2848,58.158,58.2577,16021.0
2016-09-29 12:10:00,64.33,64.39,64.3,64.31,12356.0,58.2939,58.3483,58.2667,58.2758,12356.0
2016-09-29 12:20:00,64.34,64.35,64.2,64.22,26351.0,58.303,58.312,58.1761,58.1942,26351.0
2016-09-29 12:30:00,64.24,64.31,64.18,64.19,8200.0,58.2123,58.2758,58.158,58.167,8200.0
2016-09-29 12:40:00,64.18,64.18,64.0,64.0,22642.0,58.158,58.158,57.9949,57.9949,22642.0
2016-09-29 12:50:00,63.98,63.98,63.77,63.79,19687.0,57.9767,57.9767,57.7864,57.8046,19687.0
2016-09-29 13:00:00,63.8,63.93,63.69,63.92,14339.0,57.8136,57.9314,57.714,57.9224,14339.0
2016-09-29 13:10:00,63.95,64.0,63.92,63.92,16954.0,57.9496,57.9949,57.9224,57.9224,16954.0
2016-09-29 13:20:00,63.94,64.02,63.93,64.0,17486.0,57.9405,58.013,57.9314,57.9949,17486.0
2016-09-29 13:30:00,64.01,64.01,63.97,63.98,13537.0,58.0039,58.0039,57.9677,57.9767,13537.0
2016-09-29 13:40:00,63.98,64.01,63.92,64.0,11510.0,57.9767,58.0039,57.9224,57.9949,11510.0
2016-09-29 13:50:00,63.99,64.01,63.96,64.0,31103.0,57.9858,58.0039,57.9586,57.9949,31103.0
2016-09-29 14:00:00,64.0,64.02,63.97,63.98,25632.0,57.9949,58.013,57.9677,57.9767,25632.0
2016-09-29 14:10:00,63.99,64.02,63.97,63.98,27941.0,57.9858,58.013,57.9677,57.9767,27941.0
2016-09-29 14:20:00,64.0,64.17,63.97,64.17,36861.0,57.9949,58.1489,57.9677,58.1489,36861.0
2016-09-29 14:30:00,64.18,64.3,64.16,64.29,11301.0,58.158,58.2667,58.1399,58.2577,11301.0
2016-09-29 14:40:00,64.27,64.28,64.21,64.24,10125.0,58.2395,58.2486,58.1852,58.2123,10125.0
2016-09-29 14:50:00,64.2,64.24,64.18,64.21,4752.0,58.1761,58.2123,58.158,58.1852,4752.0
2016-09-29 15:00:00,64.19,64.2,64.09,64.13,14645.0,58.167,58.1761,58.0764,58.1127,14645.0
2016-09-29 15:10:00,64.13,64.22,64.08,64.12,16452.0,58.1127,58.1942,58.0674,58.1036,16452.0
2016-09-29 15:20:00,64.11,64.27,64.05,64.27,27082.0,58.0945,58.2395,58.0402,58.2395,27082.0
2016-09-29 15:30:00,64.27,64.34,64.2,64.34,27844.0,58.2395,58.303,58.1761,58.303,27844.0
2016-09-29 15:40:00,64.34,64.37,64.26,64.31,61453.0,58.303,58.3301,58.2305,58.2758,61453.0
2016-09-29 15:50:00,64.31,64.32,64.19,64.24,111474.0,58.2758,58.2848,58.167,58.2123,111474.0
2016-09-30 09:30:00,64.87,65.38,64.7,65.31,41331.0,58.7832,59.2454,58.6292,59.1819,41331.0
2016-09-30 09:40:00,65.28,65.28,64.97,65.08,37896.0,59.1548,59.1548,58.8738,58.9735,37896.0
2016-09-30 09:50:00,65.05,65.14,64.96,65.02,14971.0,58.9463,59.0279,58.8648,58.9192,14971.0
2016-09-30 10:00:00,65.03,65.13,65.01,65.04,11704.0,58.9282,59.0188,58.9101,58.9373,11704.0
2016-09-30 10:10:00,65.05,65.1,64.9,64.9,12061.0,58.9463,58.9917,58.8104,58.8104,12061.0
2016-09-30 10:20:00,64.94,65.18,64.94,65.18,12688.0,58.8467,59.0641,58.8467,59.0641,12688.0
2016-09-30 10:30:00,65.14,65.16,65.0,65.0,28306.0,59.0279,59.046,58.901,58.901,28306.0
2016-09-30 10:40:00,65.0,65.07,64.93,64.96,18344.0,58.901,58.9645,58.8376,58.8648,18344.0
2016-09-30 10:50:00,64.96,64.96,64.89,64.95,14783.0,58.8648,58.8648,58.8014,58.8557,14783.0
2016-09-30 11:00:00,64.95,65.0,64.94,65.0,17807.0,58.8557,58.901,58.8467,58.901,17807.0
2016-09-30 11:10:00,65.0,65.04,64.96,65.03,19679.0,58.901,58.9373,58.8648,58.9282,19679.0
2016-09-30 11:20:00,65.04,65.07,64.94,64.99,16678.0,58.9373,58.9645,58.8467,58.892,16678.0
2016-09-30 11:30:00,64.99,65.02,64.93,64.93,5302.0,58.892,58.9192,58.8376,58.8376,5302.0
2016-09-30 11:40:00,64.92,64.94,64.86,64.91,11551.0,58.8285,58.8467,58.7742,58.8195,11551.0
2016-09-30 11:50:00,64.91,64.99,64.9,64.96,8852.0,58.8195,58.892,58.8104,58.8648,8852.0
2016-09-30 12:00:00,64.96,64.96,64.84,64.91,9648.0,58.8648,58.8648,58.756,58.8195,9648.0
2016-09-30 12:10:00,64.9,64.95,64.89,64.92,6508.0,58.8104,58.8557,58.8014,58.8285,6508.0
2016-09-30 12:20:00,64.94,64.96,64.92,64.94,6200.0,58.8467,58.8648,58.8285,58.8467,6200.0
2016-09-30 12:30:00,64.92,64.95,64.89,64.93,6444.0,58.8285,58.8557,58.8014,58.8376,6444.0
2016-09-30 12:40:00,64.95,64.97,64.9,64.93,5068.0,58.8557,58.8738,58.8104,58.8376,5068.0
2016-09-30 12:50:00,64.92,64.97,64.91,64.92,5000.0,58.8285,58.8738,58.8195,58.8285,5000.0
2016-09-30 13:00:00,64.94,64.99,64.9,64.9,6095.0,58.8467,58.892,58.8104,58.8104,6095.0
2016-09-30 13:10:00,64.91,64.91,64.84,64.85,5600.0,58.8195,58.8195,58.756,58.7651,5600.0
2016-09-30 13:20:00,64.85,64.89,64.83,64.83,6724.0,58.7651,58.8014,58.747,58.747,6724.0
2016-09-30 13:30:00,64.84,64.84,64.79,64.83,10380.0,58.756,58.756,58.7107,58.747,10380.0
2016-09-30 13:40:00,64.84,64.94,64.84,64.93,8218.0,58.756,58.8467,58.756,58.8376,8218.0
2016-09-30 13:50:00,64.94,64.99,64.92,64.98,6379.0,58.8467,58.892,58.8285,58.8829,6379.0
2016-09-30 14:00:00,64.98,64.99,64.91,64.93,9455.0,58.8829,58.892,58.8195,58.8376,9455.0
2016-09-30 14:10:00,64.93,64.99,64.92,64.96,7626.0,58.8376,58.892,58.8285,58.8648,7626.0
2016-09-30 14:20:00,64.96,65.05,64.96,65.04,19272.0,58.8648,58.9463,58.8648,58.9373,19272.0
2016-09-30 14:30:00,65.07,65.1,65.0,65.01,9819.0,58.9645,58.9917,58.901,58.9101,9819.0
2016-09-30 14:40:00,65.02,65.03,64.96,65.01,13779.0,58.9192,58.9282,58.8648,58.9101,13779.0
2016-09-30 14:50:00,65.01,65.02,64.97,65.01,13417.0,58.9101,58.9192,58.8738,58.9101,13417.0
2016-09-30 15:00:00,65.01,65.01,64.97,64.97,17771.0,58.9101,58.9101,58.8738,58.8738,17771.0
2016-09-30 15:10:00,64.97,65.0,64.96,64.99,13580.0,58.8738,58.901,58.8648,58.892,13580.0
2016-09-30 15:20:00,65.0,65.0,64.96,64.96,19328.0,58.901,58.901,58.8648,58.8648,19328.0
2016-09-30 15:30:00,64.98,65.0,64.95,64.95,30946.0,58.8829,58.901,58.8557,58.8557,30946.0
2016-09-30 15:40:00,64.95,64.96,64.86,64.89,60662.0,58.8557,58.8648,58.7742,58.8014,60662.0
2016-09-30 15:50:00,64.89,64.94,64.79,64.8,107286.0,58.8014,58.8467,58.7107,58.7198,107286.0
2016-10-03 09:30:00,64.48,64.48,63.91,64.02,39346.0,58.4298,58.4298,57.9133,58.013,39346.0
2016-10-03 09:40:00,64.02,64.02,63.73,63.8,18538.0,58.013,58.013,57.7502,57.8136,18538.0
2016-10-03 09:50:00,63.86,63.96,63.7,63.96,25115.0,57.868,57.9586,57.723,57.9586,25115.0
2016-10-03 10:00:00,64.05,64.25,63.87,63.96,15571.0,58.0402,58.2214,57.8771,57.9586,15571.0
2016-10-03 10:10:00,63.95,63.98,63.88,63.91,20913.0,57.9496,57.9767,57.8861,57.9133,20913.0
2016-10-03 10:20:00,63.91,63.94,63.67,63.68,43422.0,57.9133,57.9405,57.6958,57.7049,43422.0
2016-10-03 10:30:00,63.69,63.8,63.6,63.75,12523.0,57.714,57.8136,57.6324,57.7683,12523.0
2016-10-03 10:40:00,63.74,64.03,63.74,63.98,25459.0,57.7593,58.0221,57.7593,57.9767,25459.0
2016-10-03 10:50:00,63.98,64.17,63.91,64.04,24793.0,57.9767,58.1489,57.9133,58.0311,24793.0
2016-10-03 11:00:00,64.01,64.21,64.01,64.16,8356.0,58.0039,58.1852,58.0039,58.1399,8356.0
2016-10-03 11:10:00,64.17,64.21,64.1,64.11,8166.0,58.1489,58.1852,58.0855,58.0945,8166.0
2016-10-03 11:20:00,64.12,64.22,64.11,64.18,8037.0,58.1036,58.1942,58.0945,58.158,8037.0
2016-10-03 11:30:00,64.17,64.22,64.13,64.14,10197.0,58.1489,58.1942,58.1127,58.1217,10197.0
2016-10-03 11:40:00,64.13,64.25,64.13,64.2,11293.0,58.1127,58.2214,58.1127,58.1761,11293.0
2016-10-03 11:50:00,64.19,64.23,64.15,64.22,20852.0,58.167,58.2033,58.1308,58.1942,20852.0
2016-10-03 12:00:00,64.21,64.31,64.2,64.31,7092.0,58.1852,58.2758,58.1761,58.2758,7092.0
2016-10-03 12:10:00,64.31,64.35,64.27,64.28,8117.0,58.2758,58.312,58.2395,58.2486,8117.0
2016-10-03 12:20:00,64.31,64.31,64.21,64.25,6624.0,58.2758,58.2758,58.1852,58.2214,6624.0
2016-10-03 12:30:00,64.27,64.27,64.07,64.09,20902.0,58.2395,58.2395,58.0583,58.0764,20902.0
2016-10-03 12:40:00,64.07,64.12,64.07,64.08,12436.0,58.0583,58.1036,58.0583,58.0674,12436.0
2016-10-03 12:50:00,64.08,64.13,64.02,64.12,7986.0,58.0674,58.1127,58.013,58.1036,7986.0
2016-10-03 13:00:00,64.13,64.18,64.13,64.13,9390.0,58.1127,58.158,58.1127,58.1127,9390.0
2016-10-03 13:10:00,64.15,64.26,64.11,64.19,13502.0,58.1308,58.2305,58.0945,58.167,13502.0
2016-10-03 13:20:00,64.2,64.2,64.07,64.08,15857.0,58.1761,58.1761,58.0583,58.0674,15857.0
2016-10-03 13:30:00,64.05,64.15,64.03,64.11,9764.0,58.0402,58.1308,58.0221,58.0945,9764.0
2016-10-03 13:40:00,64.11,64.17,64.11,64.15,8547.0,58.0945,58.1489,58.0945,58.1308,8547.0
2016-10-03 13:50:00,64.15,64.29,64.15,64.29,8836.0,58.1308,58.2577,58.1308,58.2577,8836.0
2016-10-03 14:00:00,64.26,64.35,64.26,64.26,8289.0,58.2305,58.312,58.2305,58.2305,8289.0
2016-10-03 14:10:00,64.26,64.27,64.14,64.14,10595.0,58.2305,58.2395,58.1217,58.1217,10595.0
2016-10-03 14:20:00,64.14,64.22,64.1,64.22,8703.0,58.1217,58.1942,58.0855,58.1942,8703.0
2016-10-03 14:30:00,64.23,64.23,64.12,64.12,8803.0,58.2033,58.2033,58.1036,58.1036,8803.0
2016-10-03 14:40:00,64.11,64.14,64.07,64.09,17017.0,58.0945,58.1217,58.0583,58.0764,17017.0
2016-10-03 14:50:00,64.09,64.15,64.06,64.13,10380.0,58.0764,58.1308,58.0492,58.1127,10380.0
2016-10-03 15:00:00,64.15,64.15,64.05,64.13,12229.0,58.1308,58.1308,58.0402,58.1127,12229.0
2016-10-03 15:10:00,64.13,64.15,64.09,64.13,13561.0,58.1127,58.1308,58.0764,58.1127,13561.0
2016-10-03 15:20:00,64.14,64.17,64.11,64.15,15238.0,58.1217,58.1489,58.0945,58.1308,15238.0
2016-10-03 15:30:00,64.15,64.27,64.15,64.26,35893.0,58.1308,58.2395,58.1308,58.2305,35893.0
2016-10-03 15:40:00,64.27,64.36,64.26,64.33,47077.0,58.2395,58.3211,58.2305,58.2939,47077.0
2016-10-03 15:50:00,64.33,64.36,64.24,64.32,86609.0,58.2939,58.3211,58.2123,58.2848,86609.0
2016-10-04 09:30:00,64.58,65.42,64.39,64.88,59580.0,58.5204,59.2816,58.3483,58.7923,59580.0
2016-10-04 09:40:00,64.85,64.86,64.69,64.74,24590.0,58.7651,58.7742,58.6201,58.6654,24590.0
2016-10-04 09:50:00,64.73,64.79,64.65,64.78,10325.0,58.6564,58.7107,58.5839,58.7017,10325.0
2016-10-04 10:00:00,64.76,64.88,64.67,64.74,16607.0,58.6836,58.7923,58.602,58.6654,16607.0
2016-10-04 10:10:00,64.72,64.72,64.55,64.55,21162.0,58.6473,58.6473,58.4933,58.4933,21162.0
2016-10-04 10:20:00,64.55,64.62,64.52,64.61,10484.0,58.4933,58.5567,58.4661,58.5476,10484.0
2016-10-04 10:30:00,64.61,64.72,64.59,64.72,13493.0,58.5476,58.6473,58.5295,58.6473,13493.0
2016-10-04 10:40:00,64.75,64.87,64.75,64.84,8499.0,58.6745,58.7832,58.6745,58.756,8499.0
2016-10-04 10:50:00,64.79,64.86,64.69,64.69,11441.0,58.7107,58.7742,58.6201,58.6201,11441.0
2016-10-04 11:00:00,64.69,64.69,64.41,64.41,11427.0,58.6201,58.6201,58.3664,58.3664,11427.0
2016-10-04 11:10:00,64.4,64.43,64.33,64.38,14348.0,58.3573,58.3845,58.2939,58.3392,14348.0
2016-10-04 11:20:00,64.39,64.48,64.35,64.46,7154.0,58.3483,58.4298,58.312,58.4117,7154.0
2016-10-04 11:30:00,64.48,64.56,64.42,64.45,9501.0,58.4298,58.5023,58.3755,58.4026,9501.0
2016-10-04 11:40:00,64.46,64.6,64.42,64.45,12404.0,58.4117,58.5386,58.3755,58.4026,12404.0
2016-10-04 11:50:00,64.43,64.44,64.31,64.34,8658.0,58.3845,58.3936,58.2758,58.303,8658.0
2016-10-04 12:00:00,64.34,64.38,64.29,64.35,9466.0,58.303,58.3392,58.2577,58.312,9466.0
2016-10-04 12:10:00,64.34,64.37,64.27,64.37,6920.0,58.303,58.3301,58.2395,58.3301,6920.0
2016-10-04 12:20:00,64.3,64.36,64.28,64.36,14600.0,58.2667,58.3211,58.2486,58.3211,14600.0
2016-10-04 12:30:00,64.38,64.39,64.26,64.38,12944.0,58.3392,58.3483,58.2305,58.3392,12944.0
2016-10-04 12:40:00,64.37,64.37,64.25,64.25,3786.0,58.3301,58.3301,58.2214,58.2214,3786.0
2016-10-04 12:50:00,64.25,64.28,64.2,64.2,4453.0,58.2214,58.2486,58.1761,58.1761,4453.0
2016-10-04 13:00:00,64.2,64.29,64.17,64.18,7588.0,58.1761,58.2577,58.1489,58.158,7588.0
2016-10-04 13:10:00,64.17,64.18,64.11,64.14,5265.0,58.1489,58.158,58.0945,58.1217,5265.0
2016-10-04 13:20:00,64.14,64.19,64.09,64.15,8052.0,58.1217,58.167,58.0764,58.1308,8052.0
2016-10-04 13:30:00,64.14,64.19,64.1,64.16,6760.0,58.1217,58.167,58.0855,58.1399,6760.0
2016-10-04 13:40:00,64.15,64.15,64.08,64.14,5300.0,58.1308,58.1308,58.0674,58.1217,5300.0
2016-10-04 13:50:00,64.13,64.17,64.09,64.16,6822.0,58.1127,58.1489,58.0764,58.1399,6822.0
2016-10-04 14:00:00,64.15,64.15,64.02,64.04,10744.0,58.1308,58.1308,58.013,58.0311,10744.0
2016-10-04 14:10:00,64.01,64.04,64.01,64.02,7771.0,58.0039,58.0311,58.0039,58.013,7771.0
2016-10-04 14:20:00,64.0,64.01,63.88,63.92,14544.0,57.9949,58.0039,57.8861,57.9224,14544.0
2016-10-04 14:30:00,63.91,63.96,63.88,63.9,10241.0,57.9133,57.9586,57.8861,57.9042,10241.0
2016-10-04 14:40:00,63.89,63.92,63.89,63.9,5142.0,57.8952,57.9224,57.8952,57.9042,5142.0
2016-10-04 14:50:00,63.9,63.92,63.81,63.82,8826.0,57.9042,57.9224,57.8227,57.8318,8826.0
2016-10-04 15:00:00,63.8,63.86,63.8,63.84,16567.0,57.8136,57.868,57.8136,57.8499,16567.0
2016-10-04 15:10:00,63.84,63.89,63.84,63.86,7642.0,57.8499,57.8952,57.8499,57.868,7642.0
2016-10-04 15:20:00,63.88,63.95,63.86,63.94,16548.0,57.8861,57.9496,57.868,57.9405,16548.0
2016-10-04 15:30:00,63.94,64.01,63.91,64.01,37103.0,57.9405,58.0039,57.9133,58.0039,37103.0
2016-10-04 15:40:00,64.01,64.08,64.0,64.06,32581.0,58.0039,58.0674,57.9949,58.0492,32581.0
2016-10-04 15:50:00,64.05,64.14,64.02,64.13,61599.0,58.0402,58.1217,58.013,58.1127,61599.0
2016-10-05 09:30:00,64.12,64.37,63.93,64.17,13926.0,58.1036,58.3301,57.9314,58.1489,13926.0
2016-10-05 09:40:00,64.19,64.36,64.06,64.3,12936.0,58.167,58.3211,58.0492,58.2667,12936.0
2016-10-05 09:50:00,64.3,64.44,64.27,64.32,11309.0,58.2667,58.3936,58.2395,58.2848,11309.0
2016-10-05 10:00:00,64.35,64.45,64.23,64.43,49498.0,58.312,58.4026,58.2033,58.3845,49498.0
2016-10-05 10:10:00,64.42,64.5,64.31,64.31,9388.0,58.3755,58.4479,58.2758,58.2758,9388.0
2016-10-05 10:20:00,64.28,64.32,64.21,64.31,7361.0,58.2486,58.2848,58.1852,58.2758,7361.0
2016-10-05 10:30:00,64.3,64.3,63.96,64.04,17000.0,58.2667,58.2667,57.9586,58.0311,17000.0
2016-10-05 10:40:00,64.0,64.04,63.89,63.89,11903.0,57.9949,58.0311,57.8952,57.8952,11903.0
2016-10-05 10:50:00,63.87,63.87,63.74,63.76,17476.0,57.8771,57.8771,57.7593,57.7774,17476.0
2016-10-05 11:00:00,63.77,64.09,63.75,64.06,58512.0,57.7864,58.0764,57.7683,58.0492,58512.0
2016-10-05 11:10:00,64.07,64.09,63.94,63.97,25514.0,58.0583,58.0764,57.9405,57.9677,25514.0
2016-10-05 11:20:00,63.96,64.03,63.95,63.96,17134.0,57.9586,58.0221,57.9496,57.9586,17134.0
2016-10-05 11:30:00,63.97,64.11,63.96,64.11,16254.0,57.9677,58.0945,57.9586,58.0945,16254.0
2016-10-05 11:40:00,64.11,64.25,64.1,64.2,18743.0,58.0945,58.2214,58.0855,58.1761,18743.0
2016-10-05 11:50:00,64.2,64.2,64.1,64.12,6698.0,58.1761,58.1761,58.0855,58.1036,6698.0
2016-10-05 12:00:00,64.14,64.25,64.14,64.18,5700.0,58.1217,58.2214,58.1217,58.158,5700.0
2016-10-05 12:10:00,64.17,64.22,64.15,64.16,25121.0,58.1489,58.1942,58.1308,58.1399,25121.0
2016-10-05 12:20:00,64.14,64.16,64.09,64.14,8000.0,58.1217,58.1399,58.0764,58.1217,8000.0
2016-10-05 12:30:00,64.12,64.17,64.06,64.09,5701.0,58.1036,58.1489,58.0492,58.0764,5701.0
2016-10-05 12:40:00,64.08,64.11,64.05,64.09,4200.0,58.0674,58.0945,58.0402,58.0764,4200.0
2016-10-05 12:50:00,64.06,64.11,64.01,64.02,5988.0,58.0492,58.0945,58.0039,58.013,5988.0
2016-10-05 13:00:00,64.01,64.1,64.01,64.04,3704.0,58.0039,58.0855,58.0039,58.0311,3704.0
2016-10-05 13:10:00,64.05,64.06,63.98,64.02,3957.0,58.0402,58.0492,57.9767,58.013,3957.0
2016-10-05 13:20:00,64.01,64.08,64.0,64.06,4917.0,58.0039,58.0674,57.9949,58.0492,4917.0
2016-10-05 13:30:00,64.06,64.07,64.02,64.06,2700.0,58.0492,58.0583,58.013,58.0492,2700.0
2016-10-05 13:40:00,64.06,64.08,63.93,63.98,8218.0,58.0492,58.0674,57.9314,57.9767,8218.0
2016-10-05 13:50:00,63.97,64.06,63.93,64.04,8942.0,57.9677,58.0492,57.9314,58.0311,8942.0
2016-10-05 14:00:00,64.04,64.06,64.0,64.06,9073.0,58.0311,58.0492,57.9949,58.0492,9073.0
2016-10-05 14:10:00,64.06,64.09,64.04,64.07,9725.0,58.0492,58.0764,58.0311,58.0583,9725.0
2016-10-05 14:20:00,64.08,64.09,63.96,63.97,8194.0,58.0674,58.0764,57.9586,57.9677,8194.0
2016-10-05 14:30:00,63.99,64.01,63.95,63.97,7116.0,57.9858,58.0039,57.9496,57.9677,7116.0
2016-10-05 14:40:00,63.98,63.99,63.9,63.9,11431.0,57.9767,57.9858,57.9042,57.9042,11431.0
2016-10-05 14:50:00,63.9,63.9,63.79,63.8,19529.0,57.9042,57.9042,57.8046,57.8136,19529.0
2016-10-05 15:00:00,63.79,63.83,63.76,63.77,21767.0,57.8046,57.8408,57.7774,57.7864,21767.0
2016-10-05 15:10:00,63.76,63.82,63.75,63.79,18994.0,57.7774,57.8318,57.7683,57.8046,18994.0
2016-10-05 15:20:00,63.79,63.79,63.71,63.73,10174.0,57.8046,57.8046,57.7321,57.7502,10174.0
2016-10-05 15:30:00,63.73,63.76,63.69,63.74,18944.0,57.7502,57.7774,57.714,57.7593,18944.0
2016-10-05 15:40:00,63.75,63.94,63.75,63.94,92641.0,57.7683,57.9405,57.7683,57.9405,92641.0
2016-10-05 15:50:00,63.94,63.94,63.83,63.91,60092.0,57.9405,57.9405,57.8408,57.9133,60092.0
2016-10-06 09:30:00,63.87,64.05,63.66,63.88,10644.0,57.8771,58.0402,57.6868,57.8861,10644.0
2016-10-06 09:40:00,63.86,64.04,63.79,64.04,21264.0,57.868,58.0311,57.8046,58.0311,21264.0
2016-10-06 09:50:00,64.07,64.17,64.0,64.07,15500.0,58.0583,58.1489,57.9949,58.0583,15500.0
2016-10-06 10:00:00,64.09,64.14,64.06,64.14,6700.0,58.0764,58.1217,58.0492,58.1217,6700.0
2016-10-06 10:10:00,64.13,64.3,64.09,64.29,25597.0,58.1127,58.2667,58.0764,58.2577,25597.0
2016-10-06 10:20:00,64.28,64.48,64.25,64.32,18909.0,58.2486,58.4298,58.2214,58.2848,18909.0
2016-10-06 10:30:00,64.33,64.34,64.29,64.31,5700.0,58.2939,58.303,58.2577,58.2758,5700.0
2016-10-06 10:40:00,64.34,64.39,64.24,64.34,8558.0,58.303,58.3483,58.2123,58.303,8558.0
2016-10-06 10:50:00,64.34,64.38,64.27,64.33,5705.0,58.303,58.3392,58.2395,58.2939,5705.0
2016-10-06 11:00:00,64.32,64.34,64.21,64.23,6444.0,58.2848,58.303,58.1852,58.2033,6444.0
2016-10-06 11:10:00,64.23,64.25,64.18,64.18,7993.0,58.2033,58.2214,58.158,58.158,7993.0
2016-10-06 11:20:00,64.18,64.32,64.18,64.31,6341.0,58.158,58.2848,58.158,58.2758,6341.0
2016-10-06 11:30:00,64.3,64.33,64.28,64.31,3790.0,58.2667,58.2939,58.2486,58.2758,3790.0
2016-10-06 11:40:00,64.31,64.42,64.23,64.39,7432.0,58.2758,58.3755,58.2033,58.3483,7432.0
2016-10-06 11:50:00,64.39,64.46,64.32,64.32,6426.0,58.3483,58.4117,58.2848,58.2848,6426.0
2016-10-06 12:00:00,64.35,64.49,64.35,64.42,5688.0,58.312,58.4389,58.312,58.3755,5688.0
2016-10-06 12:10:00,64.41,64.41,64.35,64.37,4201.0,58.3664,58.3664,58.312,58.3301,4201.0
2016-10-06 12:20:00,64.37,64.43,64.37,64.41,4378.0,58.3301,58.3845,58.3301,58.3664,4378.0
2016-10-06 12:30:00,64.4,64.43,64.38,64.4,18608.0,58.3573,58.3845,58.3392,58.3573,18608.0
2016-10-06 12:40:00,64.4,64.49,64.4,64.48,4902.0,58.3573,58.4389,58.3573,58.4298,4902.0
2016-10-06 12:50:00,64.48,64.55,64.47,64.54,5732.0,58.4298,58.4933,58.4208,58.4842,5732.0
2016-10-06 13:00:00,64.54,64.58,64.5,64.56,10250.0,58.4842,58.5204,58.4479,58.5023,10250.0
2016-10-06 13:10:00,64.55,64.64,64.55,64.63,9275.0,58.4933,58.5748,58.4933,58.5658,9275.0
2016-10-06 13:20:00,64.64,64.68,64.59,64.66,12155.0,58.5748,58.6111,58.5295,58.5929,12155.0
2016-10-06 13:30:00,64.64,64.71,64.64,64.64,5425.0,58.5748,58.6382,58.5748,58.5748,5425.0
2016-10-06 13:40:00,64.65,64.66,64.62,64.62,7965.0,58.5839,58.5929,58.5567,58.5567,7965.0
2016-10-06 13:50:00,64.63,64.68,64.58,64.59,8803.0,58.5658,58.6111,58.5204,58.5295,8803.0
2016-10-06 14:00:00,64.59,64.61,64.52,64.52,11485.0,58.5295,58.5476,58.4661,58.4661,11485.0
2016-10-06 14:10:00,64.5,64.53,64.5,64.5,8113.0,58.4479,58.4751,58.4479,58.4479,8113.0
2016-10-06 14:20:00,64.52,64.55,64.49,64.5,13706.0,58.4661,58.4933,58.4389,58.4479,13706.0
2016-10-06 14:30:00,64.49,64.5,64.44,64.5,7185.0,58.4389,58.4479,58.3936,58.4479,7185.0
2016-10-06 14:40:00,64.49,64.49,64.4,64.44,9288.0,58.4389,58.4389,58.3573,58.3936,9288.0
2016-10-06 14:50:00,64.44,64.47,64.43,64.44,5463.0,58.3936,58.4208,58.3845,58.3936,5463.0
2016-10-06 15:00:00,64.45,64.46,64.41,64.41,24729.0,58.4026,58.4117,58.3664,58.3664,24729.0
2016-10-06 15:10:00,64.41,64.42,64.35,64.37,9434.0,58.3664,58.3755,58.312,58.3301,9434.0
2016-10-06 15:20:00,64.37,64.38,64.33,64.36,8587.0,58.3301,58.3392,58.2939,58.3211,8587.0
2016-10-06 15:30:00,64.35,64.49,64.35,64.49,15492.0,58.312,58.4389,58.312,58.4389,15492.0
2016-10-06 15:40:00,64.48,64.49,64.45,64.45,18901.0,58.4298,58.4389,58.4026,58.4026,18901.0
2016-10-06 15:50:00,64.45,64.52,64.45,64.5,34553.0,58.4026,58.4661,58.4026,58.4479,34553.0
2016-10-07 09:30:00,64.74,64.89,64.54,64.76,27664.0,58.6654,58.8014,58.4842,58.6836,27664.0
2016-10-07 09:40:00,64.75,64.75,64.24,64.24,19041.0,58.6745,58.6745,58.2123,58.2123,19041.0
2016-10-07 09:50:00,64.27,64.3,64.2,64.2,18196.0,58.2395,58.2667,58.1761,58.1761,18196.0
2016-10-07 10:00:00,64.2,64.29,64.18,64.26,29190.0,58.1761,58.2577,58.158,58.2305,29190.0
2016-10-07 10:10:00,64.27,64.37,64.25,64.3,23171.0,58.2395,58.3301,58.2214,58.2667,23171.0
2016-10-07 10:20:00,64.28,64.28,64.19,64.21,12698.0,58.2486,58.2486,58.167,58.1852,12698.0
2016-10-07 10:30:00,64.22,64.43,64.21,64.43,17176.0,58.1942,58.3845,58.1852,58.3845,17176.0
2016-10-07 10:40:00,64.43,64.48,64.3,64.3,10723.0,58.3845,58.4298,58.2667,58.2667,10723.0
2016-10-07 10:50:00,64.3,64.32,64.24,64.26,15633.0,58.2667,58.2848,58.2123,58.2305,15633.0
2016-10-07 11:00:00,64.26,64.28,64.22,64.28,17624.0,58.2305,58.2486,58.1942,58.2486,17624.0
2016-10-07 11:10:00,64.27,64.28,64.17,64.19,8555.0,58.2395,58.2486,58.1489,58.167,8555.0
2016-10-07 11:20:00,64.19,64.22,64.09,64.1,11134.0,58.167,58.1942,58.0764,58.0855,11134.0
2016-10-07 11:30:00,64.09,64.1,63.89,63.89,12165.0,58.0764,58.0855,57.8952,57.8952,12165.0
2016-10-07 11:40:00,63.9,63.93,63.76,63.78,18579.0,57.9042,57.9314,57.7774,57.7955,18579.0
2016-10-07 11:50:00,63.75,63.75,63.59,63.59,30339.0,57.7683,57.7683,57.6233,57.6233,30339.0
2016-10-07 12:00:00,63.59,63.74,63.57,63.68,49445.0,57.6233,57.7593,57.6052,57.7049,49445.0
2016-10-07 12:10:00,63.68,63.7,63.5,63.5,28686.0,57.7049,57.723,57.5418,57.5418,28686.0
2016-10-07 12:20:00,63.51,63.53,63.46,63.5,26303.0,57.5508,57.569,57.5055,57.5418,26303.0
2016-10-07 12:30:00,63.5,63.54,63.47,63.48,46894.0,57.5418,57.578,57.5146,57.5237,46894.0
2016-10-07 12:40:00,63.49,63.64,63.47,63.64,37938.0,57.5327,57.6686,57.5146,57.6686,37938.0
2016-10-07 12:50:00,63.63,63.72,63.61,63.69,15300.0,57.6596,57.7411,57.6415,57.714,15300.0
2016-10-07 13:00:00,63.68,63.68,63.48,63.65,30191.0,57.7049,57.7049,57.5237,57.6777,30191.0
2016-10-07 13:10:00,63.66,63.75,63.65,63.66,25283.0,57.6868,57.7683,57.6777,57.6868,25283.0
2016-10-07 13:20:00,63.67,63.75,63.6,63.74,14203.0,57.6958,57.7683,57.6324,57.7593,14203.0
2016-10-07 13:30:00,63.77,63.83,63.77,63.81,20593.0,57.7864,57.8408,57.7864,57.8227,20593.0
2016-10-07 13:40:00,63.82,63.87,63.72,63.74,64482.0,57.8318,57.8771,57.7411,57.7593,64482.0
2016-10-07 13:50:00,63.74,63.93,63.74,63.93,46378.0,57.7593,57.9314,57.7593,57.9314,46378.0
2016-10-07 14:00:00,63.9,63.93,63.76,63.83,17862.0,57.9042,57.9314,57.7774,57.8408,17862.0
2016-10-07 14:10:00,63.83,63.92,63.83,63.87,16240.0,57.8408,57.9224,57.8408,57.8771,16240.0
2016-10-07 14:20:00,63.87,63.93,63.86,63.88,13500.0,57.8771,57.9314,57.868,57.8861,13500.0
2016-10-07 14:30:00,63.87,63.92,63.87,63.9,10826.0,57.8771,57.9224,57.8771,57.9042,10826.0
2016-10-07 14:40:00,63.9,63.94,63.89,63.93,9452.0,57.9042,57.9405,57.8952,57.9314,9452.0
2016-10-07 14:50:00,63.91,63.91,63.86,63.89,16648.0,57.9133,57.9133,57.868,57.8952,16648.0
2016-10-07 15:00:00,63.88,63.9,63.85,63.87,22545.0,57.8861,57.9042,57.8589,57.8771,22545.0
2016-10-07 15:10:00,63.87,63.91,63.85,63.88,17978.0,57.8771,57.9133,57.8589,57.8861,17978.0
2016-10-07 15:20:00,63.88,63.93,63.87,63.92,32807.0,57.8861,57.9314,57.8771,57.9224,32807.0
2016-10-07 15:30:00,63.91,63.95,63.91,63.93,52257.0,57.9133,57.9496,57.9133,57.9314,52257.0
2016-10-07 15:40:00,63.92,64.0,63.9,63.96,85499.0,57.9224,57.9949,57.9042,57.9586,85499.0
2016-10-07 15:50:00,63.97,64.01,63.91,63.93,102840.0,57.9677,58.0039,57.9133,57.9314,102840.0
2016-10-10 09:30:00,64.39,65.18,64.39,64.88,32305.0,58.3483,59.0641,58.3483,58.7923,32305.0
2016-10-10 09:40:00,64.91,65.16,64.9,65.08,11414.0,58.8195,59.046,58.8104,58.9735,11414.0
2016-10-10 09:50:00,65.07,65.19,65.0,65.15,13001.0,58.9645,59.0732,58.901,59.037,13001.0
2016-10-10 10:00:00,65.16,65.2,64.95,65.02,17321.0,59.046,59.0823,58.8557,58.9192,17321.0
2016-10-10 10:10:00,65.01,65.18,65.01,65.15,41674.0,58.9101,59.0641,58.9101,59.037,41674.0
2016-10-10 10:20:00,65.18,65.26,65.17,65.19,16745.0,59.0641,59.1366,59.0551,59.0732,16745.0
2016-10-10 10:30:00,65.21,65.37,65.19,65.37,11763.0,59.0913,59.2363,59.0732,59.2363,11763.0
2016-10-10 10:40:00,65.33,65.39,65.24,65.27,14314.0,59.2001,59.2544,59.1185,59.1457,14314.0
2016-10-10 10:50:00,65.26,65.34,65.18,65.24,15404.0,59.1366,59.2091,59.0641,59.1185,15404.0
2016-10-10 11:00:00,65.22,65.27,65.2,65.26,10887.0,59.1004,59.1457,59.0823,59.1366,10887.0
2016-10-10 11:10:00,65.27,65.34,65.26,65.34,18552.0,59.1457,59.2091,59.1366,59.2091,18552.0
2016-10-10 11:20:00,65.32,65.35,65.28,65.3,10152.0,59.191,59.2182,59.1548,59.1729,10152.0
2016-10-10 11:30:00,65.31,65.32,65.26,65.29,7989.0,59.1819,59.191,59.1366,59.1638,7989.0
2016-10-10 11:40:00,65.28,65.35,65.26,65.34,9878.0,59.1548,59.2182,59.1366,59.2091,9878.0
2016-10-10 11:50:00,65.34,65.41,65.28,65.32,14297.0,59.2091,59.2726,59.1548,59.191,14297.0
2016-10-10 12:00:00,65.3,65.36,65.3,65.33,6414.0,59.1729,59.2273,59.1729,59.2001,6414.0
2016-10-10 12:10:00,65.35,65.42,65.33,65.42,11727.0,59.2182,59.2816,59.2001,59.2816,11727.0
2016-10-10 12:20:00,65.4,65.47,65.39,65.46,11778.0,59.2635,59.3269,59.2544,59.3179,11778.0
2016-10-10 12:30:00,65.47,65.51,65.46,65.5,10180.0,59.3269,59.3632,59.3179,59.3541,10180.0
2016-10-10 12:40:00,65.5,65.58,65.49,65.58,34716.0,59.3541,59.4266,59.3451,59.4266,34716.0
2016-10-10 12:50:00,65.58,65.59,65.5,65.5,6511.0,59.4266,59.4357,59.3541,59.3541,6511.0
2016-10-10 13:00:00,65.52,65.52,65.34,65.4,9166.0,59.3722,59.3722,59.2091,59.2635,9166.0
2016-10-10 13:10:00,65.41,65.41,65.33,65.35,7100.0,59.2726,59.2726,59.2001,59.2182,7100.0
2016-10-10 13:20:00,65.35,65.4,65.34,65.4,6896.0,59.2182,59.2635,59.2091,59.2635,6896.0
2016-10-10 13:30:00,65.41,65.46,65.35,65.35,9502.0,59.2726,59.3179,59.2182,59.2182,9502.0
2016-10-10 13:40:00,65.34,65.39,65.34,65.38,4547.0,59.2091,59.2544,59.2091,59.2454,4547.0
2016-10-10 13:50:00,65.37,65.37,65.3,65.3,8573.0,59.2363,59.2363,59.1729,59.1729,8573.0
2016-10-10 14:00:00,65.31,65.41,65.3,65.41,55154.0,59.1819,59.2726,59.1729,59.2726,55154.0
2016-10-10 14:10:00,65.41,65.44,65.35,65.37,13192.0,59.2726,59.2997,59.2182,59.2363,13192.0
2016-10-10 14:20:00,65.37,65.37,65.29,65.32,8363.0,59.2363,59.2363,59.1638,59.191,8363.0
2016-10-10 14:30:00,65.32,65.41,65.32,65.4,12171.0,59.191,59.2726,59.191,59.2635,12171.0
2016-10-10 14:40:00,65.4,65.4,65.3,65.32,7900.0,59.2635,59.2635,59.1729,59.191,7900.0
2016-10-10 14:50:00,65.32,65.37,65.31,65.34,14492.0,59.191,59.2363,59.1819,59.2091,14492.0
2016-10-10 15:00:00,65.34,65.34,65.25,65.25,13913.0,59.2091,59.2091,59.1276,59.1276,13913.0
2016-10-10 15:10:00,65.26,65.27,65.22,65.24,18918.0,59.1366,59.1457,59.1004,59.1185,18918.0
2016-10-10 15:20:00,65.25,65.28,65.18,65.2,27044.0,59.1276,59.1548,59.0641,59.0823,27044.0
2016-10-10 15:30:00,65.2,65.24,65.19,65.2,43236.0,59.0823,59.1185,59.0732,59.0823,43236.0
2016-10-10 15:40:00,65.19,65.22,65.13,65.14,29930.0,59.0732,59.1004,59.0188,59.0279,29930.0
2016-10-10 15:50:00,65.13,65.19,65.1,65.14,78023.0,59.0188,59.0732,58.9917,59.0279,78023.0
2016-10-11 09:30:00,65.07,65.07,64.61,64.71,11615.0,58.9645,58.9645,58.5476,58.6382,11615.0
2016-10-11 09:40:00,64.66,64.76,64.64,64.7,5341.0,58.5929,58.6836,58.5748,58.6292,5341.0
2016-10-11 09:50:00,64.71,64.72,64.5,64.5,13607.0,58.6382,58.6473,58.4479,58.4479,13607.0
2016-10-11 10:00:00,64.53,64.57,64.33,64.4,21521.0,58.4751,58.5114,58.2939,58.3573,21521.0
2016-10-11 10:10:00,64.38,64.41,64.25,64.26,17798.0,58.3392,58.3664,58.2214,58.2305,17798.0
2016-10-11 10:20:00,64.27,64.3,64.2,64.25,9139.0,58.2395,58.2667,58.1761,58.2214,9139.0
2016-10-11 10:30:00,64.28,64.3,64.2,64.21,8983.0,58.2486,58.2667,58.1761,58.1852,8983.0
2016-10-11 10:40:00,64.22,64.25,64.19,64.24,6407.0,58.1942,58.2214,58.167,58.2123,6407.0
2016-10-11 10:50:00,64.23,64.24,64.04,64.04,13187.0,58.2033,58.2123,58.0311,58.0311,13187.0
2016-10-11 11:00:00,64.05,64.06,63.94,63.98,22544.0,58.0402,58.0492,57.9405,57.9767,22544.0
2016-10-11 11:10:00,63.98,64.04,63.96,64.0,6880.0,57.9767,58.0311,57.9586,57.9949,6880.0
2016-10-11 11:20:00,64.0,64.05,63.96,63.97,8718.0,57.9949,58.0402,57.9586,57.9677,8718.0
2016-10-11 11:30:00,63.99,64.02,63.97,64.02,7457.0,57.9858,58.013,57.9677,58.013,7457.0
2016-10-11 11:40:00,64.04,64.12,64.01,64.01,20647.0,58.0311,58.1036,58.0039,58.0039,20647.0
2016-10-11 11:50:00,64.01,64.08,63.97,64.08,9335.0,58.0039,58.0674,57.9677,58.0674,9335.0
2016-10-11 12:00:00,64.09,64.12,64.04,64.05,6918.0,58.0764,58.1036,58.0311,58.0402,6918.0
2016-10-11 12:10:00,64.06,64.1,64.01,64.06,10621.0,58.0492,58.0855,58.0039,58.0492,10621.0
2016-10-11 12:20:00,64.09,64.09,64.01,64.06,15447.0,58.0764,58.0764,58.0039,58.0492,15447.0
2016-10-11 12:30:00,64.06,64.08,64.02,64.08,9882.0,58.0492,58.0674,58.013,58.0674,9882.0
2016-10-11 12:40:00,64.1,64.18,64.1,64.16,13350.0,58.0855,58.158,58.0855,58.1399,13350.0
2016-10-11 12:50:00,64.17,64.17,64.04,64.05,9524.0,58.1489,58.1489,58.0311,58.0402,9524.0
2016-10-11 13:00:00,64.04,64.06,64.0,64.0,15336.0,58.0311,58.0492,57.9949,57.9949,15336.0
2016-10-11 13:10:00,64.0,64.0,63.9,63.9,7322.0,57.9949,57.9949,57.9042,57.9042,7322.0
2016-10-11 13:20:00,63.9,63.99,63.89,63.97,9346.0,57.9042,57.9858,57.8952,57.9677,9346.0
2016-10-11 13:30:00,63.97,63.99,63.89,63.89,12134.0,57.9677,57.9858,57.8952,57.8952,12134.0
2016-10-11 13:40:00,63.89,63.92,63.8,63.8,10713.0,57.8952,57.9224,57.8136,57.8136,10713.0
2016-10-11 13:50:00,63.79,63.79,63.68,63.7,9217.0,57.8046,57.8046,57.7049,57.723,9217.0
2016-10-11 14:00:00,63.71,63.85,63.71,63.84,10881.0,57.7321,57.8589,57.7321,57.8499,10881.0
2016-10-11 14:10:00,63.84,63.9,63.63,63.72,34484.0,57.8499,57.9042,57.6596,57.7411,34484.0
2016-10-11 14:20:00,63.72,63.8,63.71,63.75,9968.0,57.7411,57.8136,57.7321,57.7683,9968.0
2016-10-11 14:30:00,63.75,63.83,63.73,63.81,13702.0,57.7683,57.8408,57.7502,57.8227,13702.0
2016-10-11 14:40:00,63.8,63.91,63.76,63.89,10659.0,57.8136,57.9133,57.7774,57.8952,10659.0
2016-10-11 14:50:00,63.91,63.92,63.82,63.82,10375.0,57.9133,57.9224,57.8318,57.8318,10375.0
2016-10-11 15:00:00,63.83,63.88,63.78,63.84,17389.0,57.8408,57.8861,57.7955,57.8499,17389.0
2016-10-11 15:10:00,63.84,64.0,63.83,64.0,16006.0,57.8499,57.9949,57.8408,57.9949,16006.0
2016-10-11 15:20:00,63.99,64.05,63.99,64.0,33807.0,57.9858,58.0402,57.9858,57.9949,33807.0
2016-10-11 15:30:00,64.0,64.03,63.97,64.02,42419.0,57.9949,58.0221,57.9677,58.013,42419.0
2016-10-11 15:40:00,64.02,64.05,63.97,64.03,60406.0,58.013,58.0402,57.9677,58.0221,60406.0
2016-10-11 15:50:00,64.03,64.1,64.03,64.09,89484.0,58.0221,58.0855,58.0221,58.0764,89484.0
2016-10-12 09:30:00,64.17,64.25,63.96,64.03,8724.0,58.1489,58.2214,57.9586,58.0221,8724.0
2016-10-12 09:40:00,64.01,64.37,64.01,64.28,3037.0,58.0039,58.3301,58.0039,58.2486,3037.0
2016-10-12 09:50:00,64.28,64.36,64.18,64.32,8301.0,58.2486,58.3211,58.158,58.2848,8301.0
2016-10-12 10:00:00,64.34,64.34,64.13,64.24,6036.0,58.303,58.303,58.1127,58.2123,6036.0
2016-10-12 10:10:00,64.21,64.21,64.09,64.14,5481.0,58.1852,58.1852,58.0764,58.1217,5481.0
2016-10-12 10:20:00,64.08,64.12,64.04,64.06,12643.0,58.0674,58.1036,58.0311,58.0492,12643.0
2016-10-12 10:30:00,64.1,64.23,64.06,64.06,5985.0,58.0855,58.2033,58.0492,58.0492,5985.0
2016-10-12 10:40:00,64.06,64.14,64.06,64.11,7120.0,58.0492,58.1217,58.0492,58.0945,7120.0
2016-10-12 10:50:00,64.06,64.12,64.04,64.07,10234.0,58.0492,58.1036,58.0311,58.0583,10234.0
2016-10-12 11:00:00,64.09,64.16,64.08,64.16,6700.0,58.0764,58.1399,58.0674,58.1399,6700.0
2016-10-12 11:10:00,64.16,64.21,64.09,64.17,3000.0,58.1399,58.1852,58.0764,58.1489,3000.0
2016-10-12 11:20:00,64.13,64.16,64.09,64.16,4000.0,58.1127,58.1399,58.0764,58.1399,4000.0
2016-10-12 11:30:00,64.17,64.21,64.13,64.18,5055.0,58.1489,58.1852,58.1127,58.158,5055.0
2016-10-12 11:40:00,64.12,64.12,64.06,64.1,5500.0,58.1036,58.1036,58.0492,58.0855,5500.0
2016-10-12 11:50:00,64.09,64.15,64.07,64.1,7089.0,58.0764,58.1308,58.0583,58.0855,7089.0
2016-10-12 12:00:00,64.12,64.25,64.09,64.22,7696.0,58.1036,58.2214,58.0764,58.1942,7696.0
2016-10-12 12:10:00,64.22,64.24,64.18,64.19,4537.0,58.1942,58.2123,58.158,58.167,4537.0
2016-10-12 12:20:00,64.2,64.29,64.2,64.2,3700.0,58.1761,58.2577,58.1761,58.1761,3700.0
2016-10-12 12:30:00,64.15,64.24,64.15,64.24,2300.0,58.1308,58.2123,58.1308,58.2123,2300.0
2016-10-12 12:40:00,64.19,64.19,64.1,64.1,1000.0,58.167,58.167,58.0855,58.0855,1000.0
2016-10-12 12:50:00,64.08,64.15,64.06,64.09,4535.0,58.0674,58.1308,58.0492,58.0764,4535.0
2016-10-12 13:00:00,64.08,64.14,64.07,64.14,3721.0,58.0674,58.1217,58.0583,58.1217,3721.0
2016-10-12 13:10:00,64.1,64.12,64.05,64.12,2100.0,58.0855,58.1036,58.0402,58.1036,2100.0
2016-10-12 13:20:00,64.11,64.14,64.07,64.11,1900.0,58.0945,58.1217,58.0583,58.0945,1900.0
2016-10-12 13:30:00,64.1,64.1,64.04,64.04,1900.0,58.0855,58.0855,58.0311,58.0311,1900.0
2016-10-12 13:40:00,64.04,64.1,64.04,64.07,4797.0,58.0311,58.0855,58.0311,58.0583,4797.0
2016-10-12 13:50:00,64.1,64.15,64.09,64.12,3729.0,58.0855,58.1308,58.0764,58.1036,3729.0
2016-10-12 14:00:00,64.12,64.18,64.01,64.07,5323.0,58.1036,58.158,58.0039,58.0583,5323.0
2016-10-12 14:10:00,64.15,64.17,64.08,64.08,7039.0,58.1308,58.1489,58.0674,58.0674,7039.0
2016-10-12 14:20:00,64.12,64.16,64.04,64.04,4702.0,58.1036,58.1399,58.0311,58.0311,4702.0
2016-10-12 14:30:00,64.05,64.16,64.05,64.13,3635.0,58.0402,58.1399,58.0402,58.1127,3635.0
2016-10-12 14:40:00,64.14,64.16,64.09,64.12,6063.0,58.1217,58.1399,58.0764,58.1036,6063.0
2016-10-12 14:50:00,64.12,64.16,64.1,64.11,5200.0,58.1036,58.1399,58.0855,58.0945,5200.0
2016-10-12 15:00:00,64.09,64.16,64.08,64.16,9790.0,58.0764,58.1399,58.0674,58.1399,9790.0
2016-10-12 15:10:00,64.17,64.22,64.15,64.19,8187.0,58.1489,58.1942,58.1308,58.167,8187.0
2016-10-12 15:20:00,64.21,64.23,64.07,64.07,10695.0,58.1852,58.2033,58.0583,58.0583,10695.0
2016-10-12 15:30:00,64.08,64.09,64.03,64.08,16028.0,58.0674,58.0764,58.0221,58.0674,16028.0
2016-10-12 15:40:00,64.07,64.11,64.03,64.1,21500.0,58.0583,58.0945,58.0221,58.0855,21500.0
2016-10-12 15:50:00,64.08,64.1,64.04,64.08,35234.0,58.0674,58.0855,58.0311,58.0674,35234.0
2016-10-13 09:30:00,63.47,63.7,63.37,63.39,8687.0,57.5146,57.723,57.424,57.4421,8687.0
2016-10-13 09:40:00,63.48,63.63,63.42,63.49,6718.0,57.5237,57.6596,57.4693,57.5327,6718.0
2016-10-13 09:50:00,63.48,63.48,63.23,63.28,3833.0,57.5237,57.5237,57.2971,57.3424,3833.0
2016-10-13 10:00:00,63.26,63.34,63.15,63.34,4112.0,57.3243,57.3968,57.2246,57.3968,4112.0
2016-10-13 10:10:00,63.3,63.33,63.25,63.31,5746.0,57.3605,57.3877,57.3152,57.3696,5746.0
2016-10-13 10:20:00,63.34,63.43,63.34,63.38,3942.0,57.3968,57.4783,57.3968,57.433,3942.0
2016-10-13 10:30:00,63.34,63.47,63.29,63.41,5423.0,57.3968,57.5146,57.3515,57.4602,5423.0
2016-10-13 10:40:00,63.41,63.47,63.37,63.38,4325.0,57.4602,57.5146,57.424,57.433,4325.0
2016-10-13 10:50:00,63.39,63.48,63.38,63.4,5250.0,57.4421,57.5237,57.433,57.4512,5250.0
2016-10-13 11:00:00,63.4,63.46,63.32,63.45,8907.0,57.4512,57.5055,57.3787,57.4965,8907.0
2016-10-13 11:10:00,63.42,63.51,63.41,63.49,10580.0,57.4693,57.5508,57.4602,57.5327,10580.0
2016-10-13 11:20:00,63.49,63.56,63.45,63.45,4918.0,57.5327,57.5962,57.4965,57.4965,4918.0
2016-10-13 11:30:00,63.5,63.54,63.45,63.48,5510.0,57.5418,57.578,57.4965,57.5237,5510.0
2016-10-13 11:40:00,63.45,63.54,63.44,63.48,4400.0,57.4965,57.578,57.4874,57.5237,4400.0
2016-10-13 11:50:00,63.46,63.46,63.37,63.37,6840.0,57.5055,57.5055,57.424,57.424,6840.0
2016-10-13 12:00:00,63.38,63.44,63.37,63.44,11900.0,57.433,57.4874,57.424,57.4874,11900.0
2016-10-13 12:10:00,63.45,63.47,63.41,63.43,5335.0,57.4965,57.5146,57.4602,57.4783,5335.0
2016-10-13 12:20:00,63.41,63.42,63.38,63.42,3100.0,57.4602,57.4693,57.433,57.4693,3100.0
2016-10-13 12:30:00,63.43,63.5,63.4,63.46,30947.0,57.4783,57.5418,57.4512,57.5055,30947.0
2016-10-13 12:40:00,63.48,63.54,63.48,63.53,4800.0,57.5237,57.578,57.5237,57.569,4800.0
2016-10-13 12:50:00,63.53,63.55,63.5,63.5,4700.0,57.569,57.5871,57.5418,57.5418,4700.0
2016-10-13 13:00:00,63.5,63.53,63.5,63.52,4740.0,57.5418,57.569,57.5418,57.5599,4740.0
2016-10-13 13:10:00,63.51,63.53,63.46,63.53,13156.0,57.5508,57.569,57.5055,57.569,13156.0
2016-10-13 13:20:00,63.52,63.57,63.51,63.51,2200.0,57.5599,57.6052,57.5508,57.5508,2200.0
2016-10-13 13:30:00,63.51,63.55,63.51,63.55,4868.0,57.5508,57.5871,57.5508,57.5871,4868.0
2016-10-13 13:40:00,63.56,63.62,63.55,63.55,3100.0,57.5962,57.6505,57.5871,57.5871,3100.0
2016-10-13 13:50:00,63.55,63.67,63.55,63.66,5252.0,57.5871,57.6958,57.5871,57.6868,5252.0
2016-10-13 14:00:00,63.61,63.69,63.61,63.68,6864.0,57.6415,57.714,57.6415,57.7049,6864.0
2016-10-13 14:10:00,63.69,63.72,63.65,63.67,4669.0,57.714,57.7411,57.6777,57.6958,4669.0
2016-10-13 14:20:00,63.67,63.73,63.67,63.68,6785.0,57.6958,57.7502,57.6958,57.7049,6785.0
2016-10-13 14:30:00,63.67,63.72,63.64,63.7,7730.0,57.6958,57.7411,57.6686,57.723,7730.0
2016-10-13 14:40:00,63.7,63.75,63.68,63.75,6381.0,57.723,57.7683,57.7049,57.7683,6381.0
2016-10-13 14:50:00,63.75,63.81,63.69,63.81,19259.0,57.7683,57.8227,57.714,57.8227,19259.0
2016-10-13 15:00:00,63.81,63.84,63.79,63.81,20337.0,57.8227,57.8499,57.8046,57.8227,20337.0
2016-10-13 15:10:00,63.82,63.87,63.81,63.84,8796.0,57.8318,57.8771,57.8227,57.8499,8796.0
2016-10-13 15:20:00,63.84,63.85,63.78,63.8,14153.0,57.8499,57.8589,57.7955,57.8136,14153.0
2016-10-13 15:30:00,63.78,63.85,63.78,63.84,40455.0,57.7955,57.8589,57.7955,57.8499,40455.0
2016-10-13 15:40:00,63.84,63.88,63.82,63.84,23752.0,57.8499,57.8861,57.8318,57.8499,23752.0
2016-10-13 15:50:00,63.83,63.88,63.77,63.87,72351.0,57.8408,57.8861,57.7864,57.8771,72351.0
2016-10-14 09:30:00,64.71,65.45,64.44,64.94,90201.0,58.6382,59.3088,58.3936,58.8467,90201.0
2016-10-14 09:40:00,64.97,65.07,64.89,64.89,21862.0,58.8738,58.9645,58.8014,58.8014,21862.0
2016-10-14 09:50:00,64.89,65.1,64.86,64.93,29485.0,58.8014,58.9917,58.7742,58.8376,29485.0
2016-10-14 10:00:00,64.94,65.08,64.86,64.98,20696.0,58.8467,58.9735,58.7742,58.8829,20696.0
2016-10-14 10:10:00,64.99,65.13,64.97,65.08,8600.0,58.892,59.0188,58.8738,58.9735,8600.0
2016-10-14 10:20:00,65.08,65.08,64.88,64.91,12922.0,58.9735,58.9735,58.7923,58.8195,12922.0
2016-10-14 10:30:00,64.92,65.0,64.87,64.98,13333.0,58.8285,58.901,58.7832,58.8829,13333.0
2016-10-14 10:40:00,64.98,64.98,64.87,64.91,26449.0,58.8829,58.8829,58.7832,58.8195,26449.0
2016-10-14 10:50:00,64.9,64.92,64.84,64.84,18519.0,58.8104,58.8285,58.756,58.756,18519.0
2016-10-14 11:00:00,64.84,64.9,64.81,64.9,15916.0,58.756,58.8104,58.7289,58.8104,15916.0
2016-10-14 11:10:00,64.89,64.92,64.76,64.78,15558.0,58.8014,58.8285,58.6836,58.7017,15558.0
2016-10-14 11:20:00,64.77,64.9,64.74,64.87,12400.0,58.6926,58.8104,58.6654,58.7832,12400.0
2016-10-14 11:30:00,64.85,64.88,64.75,64.84,13857.0,58.7651,58.7923,58.6745,58.756,13857.0
2016-10-14 11:40:00,64.83,64.89,64.77,64.81,12848.0,58.747,58.8014,58.6926,58.7289,12848.0
2016-10-14 11:50:00,64.8,64.84,64.76,64.79,34652.0,58.7198,58.756,58.6836,58.7107,34652.0
2016-10-14 12:00:00,64.81,64.87,64.79,64.81,16123.0,58.7289,58.7832,58.7107,58.7289,16123.0
2016-10-14 12:10:00,64.8,64.82,64.74,64.8,17262.0,58.7198,58.7379,58.6654,58.7198,17262.0
2016-10-14 12:20:00,64.8,64.83,64.75,64.83,12873.0,58.7198,58.747,58.6745,58.747,12873.0
2016-10-14 12:30:00,64.83,64.9,64.83,64.87,8906.0,58.747,58.8104,58.747,58.7832,8906.0
2016-10-14 12:40:00,64.88,64.89,64.84,64.89,21169.0,58.7923,58.8014,58.756,58.8014,21169.0
2016-10-14 12:50:00,64.89,64.9,64.82,64.82,36481.0,58.8014,58.8104,58.7379,58.7379,36481.0
2016-10-14 13:00:00,64.81,64.86,64.73,64.84,23430.0,58.7289,58.7742,58.6564,58.756,23430.0
2016-10-14 13:10:00,64.82,64.82,64.75,64.77,6385.0,58.7379,58.7379,58.6745,58.6926,6385.0
2016-10-14 13:20:00,64.77,64.82,64.76,64.78,10739.0,58.6926,58.7379,58.6836,58.7017,10739.0
2016-10-14 13:30:00,64.77,64.89,64.77,64.84,13263.0,58.6926,58.8014,58.6926,58.756,13263.0
2016-10-14 13:40:00,64.84,64.86,64.83,64.84,11767.0,58.756,58.7742,58.747,58.756,11767.0
2016-10-14 13:50:00,64.83,64.9,64.79,64.85,35399.0,58.747,58.8104,58.7107,58.7651,35399.0
2016-10-14 14:00:00,64.85,64.85,64.72,64.72,7929.0,58.7651,58.7651,58.6473,58.6473,7929.0
2016-10-14 14:10:00,64.72,64.76,64.71,64.73,10165.0,58.6473,58.6836,58.6382,58.6564,10165.0
2016-10-14 14:20:00,64.74,64.77,64.7,64.76,12541.0,58.6654,58.6926,58.6292,58.6836,12541.0
2016-10-14 14:30:00,64.76,64.76,64.69,64.71,8875.0,58.6836,58.6836,58.6201,58.6382,8875.0
2016-10-14 14:40:00,64.72,64.75,64.7,64.71,18531.0,58.6473,58.6745,58.6292,58.6382,18531.0
2016-10-14 14:50:00,64.71,64.73,64.67,64.67,27465.0,58.6382,58.6564,58.602,58.602,27465.0
2016-10-14 15:00:00,64.68,64.73,64.67,64.68,15746.0,58.6111,58.6564,58.602,58.6111,15746.0
2016-10-14 15:10:00,64.67,64.68,64.67,64.67,8482.0,58.602,58.6111,58.602,58.602,8482.0
2016-10-14 15:20:00,64.67,64.72,64.65,64.67,14679.0,58.602,58.6473,58.5839,58.602,14679.0
2016-10-14 15:30:00,64.66,64.7,64.65,64.69,19809.0,58.5929,58.6292,58.5839,58.6201,19809.0
2016-10-14 15:40:00,64.7,64.71,64.64,64.64,38021.0,58.6292,58.6382,58.5748,58.5748,38021.0
2016-10-14 15:50:00,64.64,64.69,64.64,64.66,72731.0,58.5748,58.6201,58.5748,58.5929,72731.0
2016-10-17 09:30:00,64.43,64.43,64.02,64.33,28588.0,58.3845,58.3845,58.013,58.2939,28588.0
2016-10-17 09:40:00,64.23,64.49,64.21,64.21,14084.0,58.2033,58.4389,58.1852,58.1852,14084.0
2016-10-17 09:50:00,64.23,64.34,64.07,64.21,17357.0,58.2033,58.303,58.0583,58.1852,17357.0
2016-10-17 10:00:00,64.19,64.27,64.15,64.24,12357.0,58.167,58.2395,58.1308,58.2123,12357.0
2016-10-17 10:10:00,64.25,64.34,64.15,64.15,8058.0,58.2214,58.303,58.1308,58.1308,8058.0
2016-10-17 10:20:00,64.14,64.26,64.14,64.16,8650.0,58.1217,58.2305,58.1217,58.1399,8650.0
2016-10-17 10:30:00,64.22,64.22,64.04,64.11,7695.0,58.1942,58.1942,58.0311,58.0945,7695.0
2016-10-17 10:40:00,64.11,64.14,64.04,64.05,9398.0,58.0945,58.1217,58.0311,58.0402,9398.0
2016-10-17 10:50:00,64.08,64.12,64.05,64.1,12526.0,58.0674,58.1036,58.0402,58.0855,12526.0
2016-10-17 11:00:00,64.14,64.16,64.08,64.08,7152.0,58.1217,58.1399,58.0674,58.0674,7152.0
2016-10-17 11:10:00,64.06,64.16,64.05,64.11,15845.0,58.0492,58.1399,58.0402,58.0945,15845.0
2016-10-17 11:20:00,64.11,64.14,64.05,64.12,15000.0,58.0945,58.1217,58.0402,58.1036,15000.0
2016-10-17 11:30:00,64.11,64.12,64.05,64.07,9294.0,58.0945,58.1036,58.0402,58.0583,9294.0
2016-10-17 11:40:00,64.06,64.17,64.06,64.12,11214.0,58.0492,58.1489,58.0492,58.1036,11214.0
2016-10-17 11:50:00,64.11,64.18,64.11,64.15,33600.0,58.0945,58.158,58.0945,58.1308,33600.0
2016-10-17 12:00:00,64.14,64.15,64.05,64.06,36891.0,58.1217,58.1308,58.0402,58.0492,36891.0
2016-10-17 12:10:00,64.06,64.13,64.05,64.13,6411.0,58.0492,58.1127,58.0402,58.1127,6411.0
2016-10-17 12:20:00,64.11,64.11,64.05,64.06,11615.0,58.0945,58.0945,58.0402,58.0492,11615.0
2016-10-17 12:30:00,64.06,64.1,64.05,64.08,1700.0,58.0492,58.0855,58.0402,58.0674,1700.0
2016-10-17 12:40:00,64.07,64.13,64.05,64.1,9498.0,58.0583,58.1127,58.0402,58.0855,9498.0
2016-10-17 12:50:00,64.1,64.12,64.05,64.08,14525.0,58.0855,58.1036,58.0402,58.0674,14525.0
2016-10-17 13:00:00,64.07,64.15,64.05,64.15,7162.0,58.0583,58.1308,58.0402,58.1308,7162.0
2016-10-17 13:10:00,64.12,64.16,64.07,64.08,7000.0,58.1036,58.1399,58.0583,58.0674,7000.0
2016-10-17 13:20:00,64.08,64.08,64.05,64.05,13486.0,58.0674,58.0674,58.0402,58.0402,13486.0
2016-10-17 13:30:00,64.06,64.12,64.05,64.1,15252.0,58.0492,58.1036,58.0402,58.0855,15252.0
2016-10-17 13:40:00,64.07,64.13,64.07,64.12,6900.0,58.0583,58.1127,58.0583,58.1036,6900.0
2016-10-17 13:50:00,64.1,64.12,64.05,64.05,18886.0,58.0855,58.1036,58.0402,58.0402,18886.0
2016-10-17 14:00:00,64.07,64.1,64.05,64.08,5742.0,58.0583,58.0855,58.0402,58.0674,5742.0
2016-10-17 14:10:00,64.07,64.13,64.07,64.12,8393.0,58.0583,58.1127,58.0583,58.1036,8393.0
2016-10-17 14:20:00,64.12,64.12,64.07,64.07,6635.0,58.1036,58.1036,58.0583,58.0583,6635.0
2016-10-17 14:30:00,64.07,64.09,64.05,64.08,6371.0,58.0583,58.0764,58.0402,58.0674,6371.0
2016-10-17 14:40:00,64.07,64.09,64.05,64.05,6131.0,58.0583,58.0764,58.0402,58.0402,6131.0
2016-10-17 14:50:00,64.06,64.08,64.05,64.07,12364.0,58.0492,58.0674,58.0402,58.0583,12364.0
2016-10-17 15:00:00,64.07,64.12,64.07,64.1,12231.0,58.0583,58.1036,58.0583,58.0855,12231.0
2016-10-17 15:10:00,64.08,64.08,64.05,64.06,17235.0,58.0674,58.0674,58.0402,58.0492,17235.0
2016-10-17 15:20:00,64.06,64.08,64.06,64.06,13345.0,58.0492,58.0674,58.0492,58.0492,13345.0
2016-10-17 15:30:00,64.06,64.11,64.0,64.1,30194.0,58.0492,58.0945,57.9949,58.0855,30194.0
2016-10-17 15:40:00,64.11,64.16,64.09,64.11,27797.0,58.0945,58.1399,58.0764,58.0945,27797.0
2016-10-17 15:50:00,64.09,64.18,64.08,64.18,64109.0,58.0764,58.158,58.0674,58.158,64109.0
2016-10-18 09:30:00,64.87,64.91,64.59,64.69,26848.0,58.7832,58.8195,58.5295,58.6201,26848.0
2016-10-18 09:40:00,64.7,64.84,64.6,64.62,10833.0,58.6292,58.756,58.5386,58.5567,10833.0
2016-10-18 09:50:00,64.64,64.64,64.43,64.53,19021.0,58.5748,58.5748,58.3845,58.4751,19021.0
2016-10-18 10:00:00,64.54,64.58,64.48,64.5,12101.0,58.4842,58.5204,58.4298,58.4479,12101.0
2016-10-18 10:10:00,64.54,64.62,64.51,64.58,7038.0,58.4842,58.5567,58.457,58.5204,7038.0
2016-10-18 10:20:00,64.58,64.58,64.46,64.56,8988.0,58.5204,58.5204,58.4117,58.5023,8988.0
2016-10-18 10:30:00,64.56,64.65,64.55,64.62,6443.0,58.5023,58.5839,58.4933,58.5567,6443.0
2016-10-18 10:40:00,64.62,64.76,64.61,64.73,10483.0,58.5567,58.6836,58.5476,58.6564,10483.0
2016-10-18 10:50:00,64.74,64.74,64.6,64.69,7338.0,58.6654,58.6654,58.5386,58.6201,7338.0
2016-10-18 11:00:00,64.7,64.72,64.66,64.67,8513.0,58.6292,58.6473,58.5929,58.602,8513.0
2016-10-18 11:10:00,64.68,64.7,64.66,64.7,9935.0,58.6111,58.6292,58.5929,58.6292,9935.0
2016-10-18 11:20:00,64.69,64.74,64.68,64.74,10500.0,58.6201,58.6654,58.6111,58.6654,10500.0
2016-10-18 11:30:00,64.74,64.77,64.72,64.76,6401.0,58.6654,58.6926,58.6473,58.6836,6401.0
2016-10-18 11:40:00,64.77,64.78,64.73,64.73,5300.0,58.6926,58.7017,58.6564,58.6564,5300.0
2016-10-18 11:50:00,64.74,64.8,64.74,64.78,16598.0,58.6654,58.7198,58.6654,58.7017,16598.0
2016-10-18 12:00:00,64.8,64.88,64.76,64.88,8500.0,58.7198,58.7923,58.6836,58.7923,8500.0
2016-10-18 12:10:00,64.87,64.92,64.87,64.92,2600.0,58.7832,58.8285,58.7832,58.8285,2600.0
2016-10-18 12:20:00,64.92,65.03,64.92,65.03,6000.0,58.8285,58.9282,58.8285,58.9282,6000.0
2016-10-18 12:30:00,65.01,65.07,64.96,64.96,7500.0,58.9101,58.9645,58.8648,58.8648,7500.0
2016-10-18 12:40:00,64.96,65.0,64.93,64.98,7000.0,58.8648,58.901,58.8376,58.8829,7000.0
2016-10-18 12:50:00,64.93,64.96,64.91,64.91,4610.0,58.8376,58.8648,58.8195,58.8195,4610.0
2016-10-18 13:00:00,64.94,64.95,64.89,64.92,4056.0,58.8467,58.8557,58.8014,58.8285,4056.0
2016-10-18 13:10:00,64.92,64.94,64.91,64.94,2200.0,58.8285,58.8467,58.8195,58.8467,2200.0
2016-10-18 13:20:00,64.97,64.99,64.92,64.93,6300.0,58.8738,58.892,58.8285,58.8376,6300.0
2016-10-18 13:30:00,64.91,64.96,64.91,64.96,4541.0,58.8195,58.8648,58.8195,58.8648,4541.0
2016-10-18 13:40:00,64.95,64.95,64.86,64.86,3700.0,58.8557,58.8557,58.7742,58.7742,3700.0
2016-10-18 13:50:00,64.83,64.93,64.83,64.93,6294.0,58.747,58.8376,58.747,58.8376,6294.0
2016-10-18 14:00:00,64.91,64.94,64.86,64.9,8229.0,58.8195,58.8467,58.7742,58.8104,8229.0
2016-10-18 14:10:00,64.87,64.89,64.82,64.88,6612.0,58.7832,58.8014,58.7379,58.7923,6612.0
2016-10-18 14:20:00,64.86,64.92,64.84,64.9,19057.0,58.7742,58.8285,58.756,58.8104,19057.0
2016-10-18 14:30:00,64.89,64.99,64.89,64.94,22352.0,58.8014,58.892,58.8014,58.8467,22352.0
2016-10-18 14:40:00,64.94,64.94,64.87,64.91,4033.0,58.8467,58.8467,58.7832,58.8195,4033.0
2016-10-18 14:50:00,64.9,64.91,64.88,64.91,5044.0,58.8104,58.8195,58.7923,58.8195,5044.0
2016-10-18 15:00:00,64.9,64.92,64.88,64.9,11234.0,58.8104,58.8285,58.7923,58.8104,11234.0
2016-10-18 15:10:00,64.88,64.88,64.8,64.81,7282.0,58.7923,58.7923,58.7198,58.7289,7282.0
2016-10-18 15:20:00,64.8,64.94,64.8,64.92,23368.0,58.7198,58.8467,58.7198,58.8285,23368.0
2016-10-18 15:30:00,64.92,65.02,64.91,65.02,31591.0,58.8285,58.9192,58.8195,58.9192,31591.0
2016-10-18 15:40:00,65.03,65.06,64.99,64.99,38576.0,58.9282,58.9554,58.892,58.892,38576.0
2016-10-18 15:50:00,64.97,65.0,64.95,64.99,60722.0,58.8738,58.901,58.8557,58.892,60722.0
2016-10-19 09:30:00,64.69,64.96,64.62,64.8,33465.0,58.6201,58.8648,58.5567,58.7198,33465.0
2016-10-19 09:40:00,64.74,64.76,64.61,64.64,5851.0,58.6654,58.6836,58.5476,58.5748,5851.0
2016-10-19 09:50:00,64.64,64.66,64.37,64.48,13031.0,58.5748,58.5929,58.3301,58.4298,13031.0
2016-10-19 10:00:00,64.55,64.55,64.41,64.43,7925.0,58.4933,58.4933,58.3664,58.3845,7925.0
2016-10-19 10:10:00,64.43,64.48,64.31,64.41,9001.0,58.3845,58.4298,58.2758,58.3664,9001.0
2016-10-19 10:20:00,64.44,64.54,64.4,64.53,4420.0,58.3936,58.4842,58.3573,58.4751,4420.0
2016-10-19 10:30:00,64.52,64.52,64.34,64.4,29783.0,58.4661,58.4661,58.303,58.3573,29783.0
2016-10-19 10:40:00,64.4,64.51,64.38,64.46,6800.0,58.3573,58.457,58.3392,58.4117,6800.0
2016-10-19 10:50:00,64.48,64.51,64.46,64.51,12672.0,58.4298,58.457,58.4117,58.457,12672.0
2016-10-19 11:00:00,64.52,64.58,64.5,64.56,12502.0,58.4661,58.5204,58.4479,58.5023,12502.0
2016-10-19 11:10:00,64.55,64.56,64.51,64.54,19101.0,58.4933,58.5023,58.457,58.4842,19101.0
2016-10-19 11:20:00,64.53,64.65,64.52,64.62,9640.0,58.4751,58.5839,58.4661,58.5567,9640.0
2016-10-19 11:30:00,64.62,64.62,64.53,64.58,3780.0,58.5567,58.5567,58.4751,58.5204,3780.0
2016-10-19 11:40:00,64.57,64.67,64.53,64.67,6704.0,58.5114,58.602,58.4751,58.602,6704.0
2016-10-19 11:50:00,64.68,64.72,64.66,64.66,6013.0,58.6111,58.6473,58.5929,58.5929,6013.0
2016-10-19 12:00:00,64.66,64.7,64.6,64.63,6612.0,58.5929,58.6292,58.5386,58.5658,6612.0
2016-10-19 12:10:00,64.63,64.64,64.55,64.55,4900.0,58.5658,58.5748,58.4933,58.4933,4900.0
2016-10-19 12:20:00,64.55,64.62,64.54,64.61,5824.0,58.4933,58.5567,58.4842,58.5476,5824.0
2016-10-19 12:30:00,64.61,64.63,64.57,64.61,7994.0,58.5476,58.5658,58.5114,58.5476,7994.0
2016-10-19 12:40:00,64.61,64.67,64.61,64.62,7971.0,58.5476,58.602,58.5476,58.5567,7971.0
2016-10-19 12:50:00,64.61,64.61,64.56,64.6,7300.0,58.5476,58.5476,58.5023,58.5386,7300.0
2016-10-19 13:00:00,64.61,64.67,64.58,64.61,10057.0,58.5476,58.602,58.5204,58.5476,10057.0
2016-10-19 13:10:00,64.61,64.67,64.6,64.67,5958.0,58.5476,58.602,58.5386,58.602,5958.0
2016-10-19 13:20:00,64.68,64.7,64.63,64.63,5200.0,58.6111,58.6292,58.5658,58.5658,5200.0
2016-10-19 13:30:00,64.64,64.7,64.63,64.65,6035.0,58.5748,58.6292,58.5658,58.5839,6035.0
2016-10-19 13:40:00,64.66,64.7,64.66,64.66,5819.0,58.5929,58.6292,58.5929,58.5929,5819.0
2016-10-19 13:50:00,64.65,64.69,64.64,64.64,7712.0,58.5839,58.6201,58.5748,58.5748,7712.0
2016-10-19 14:00:00,64.6,64.63,64.6,64.6,6435.0,58.5386,58.5658,58.5386,58.5386,6435.0
2016-10-19 14:10:00,64.61,64.61,64.58,64.58,4159.0,58.5476,58.5476,58.5204,58.5204,4159.0
2016-10-19 14:20:00,64.59,64.6,64.55,64.58,7310.0,58.5295,58.5386,58.4933,58.5204,7310.0
2016-10-19 14:30:00,64.57,64.6,64.55,64.55,9312.0,58.5114,58.5386,58.4933,58.4933,9312.0
2016-10-19 14:40:00,64.55,64.56,64.5,64.54,7836.0,58.4933,58.5023,58.4479,58.4842,7836.0
2016-10-19 14:50:00,64.54,64.54,64.5,64.53,6891.0,58.4842,58.4842,58.4479,58.4751,6891.0
2016-10-19 15:00:00,64.53,64.62,64.52,64.59,9552.0,58.4751,58.5567,58.4661,58.5295,9552.0
2016-10-19 15:10:00,64.59,64.69,64.56,64.69,9496.0,58.5295,58.6201,58.5023,58.6201,9496.0
2016-10-19 15:20:00,64.7,64.72,64.6,64.61,13957.0,58.6292,58.6473,58.5386,58.5476,13957.0
2016-10-19 15:30:00,64.6,64.61,64.56,64.59,19594.0,58.5386,58.5476,58.5023,58.5295,19594.0
2016-10-19 15:40:00,64.58,64.61,64.52,64.57,21367.0,58.5204,58.5476,58.4661,58.5114,21367.0
2016-10-19 15:50:00,64.57,64.58,64.49,64.51,60043.0,58.5114,58.5204,58.4389,58.457,60043.0
2016-10-20 09:30:00,64.02,64.44,63.91,64.04,29916.0,58.013,58.3936,57.9133,58.0311,29916.0
2016-10-20 09:40:00,64.07,64.32,64.06,64.18,26018.0,58.0583,58.2848,58.0492,58.158,26018.0
2016-10-20 09:50:00,64.2,64.43,64.14,64.37,81569.0,58.1761,58.3845,58.1217,58.3301,81569.0
2016-10-20 10:00:00,64.41,64.48,64.35,64.38,4378.0,58.3664,58.4298,58.312,58.3392,4378.0
2016-10-20 10:10:00,64.38,64.38,64.19,64.2,41500.0,58.3392,58.3392,58.167,58.1761,41500.0
2016-10-20 10:20:00,64.17,64.19,64.02,64.05,5600.0,58.1489,58.167,58.013,58.0402,5600.0
2016-10-20 10:30:00,64.02,64.02,63.83,63.83,4057.0,58.013,58.013,57.8408,57.8408,4057.0
2016-10-20 10:40:00,63.83,63.83,63.6,63.63,39780.0,57.8408,57.8408,57.6324,57.6596,39780.0
2016-10-20 10:50:00,63.6,63.6,63.36,63.36,22000.0,57.6324,57.6324,57.4149,57.4149,22000.0
2016-10-20 11:00:00,63.4,63.51,63.37,63.38,5782.0,57.4512,57.5508,57.424,57.433,5782.0
2016-10-20 11:10:00,63.4,63.67,63.37,63.67,36218.0,57.4512,57.6958,57.424,57.6958,36218.0
2016-10-20 11:20:00,63.69,63.73,63.57,63.61,8277.0,57.714,57.7502,57.6052,57.6415,8277.0
2016-10-20 11:30:00,63.61,63.69,63.57,63.64,14766.0,57.6415,57.714,57.6052,57.6686,14766.0
2016-10-20 11:40:00,63.64,63.82,63.64,63.82,10040.0,57.6686,57.8318,57.6686,57.8318,10040.0
2016-10-20 11:50:00,63.83,63.83,63.68,63.75,3527.0,57.8408,57.8408,57.7049,57.7683,3527.0
2016-10-20 12:00:00,63.78,63.95,63.77,63.89,31231.0,57.7955,57.9496,57.7864,57.8952,31231.0
2016-10-20 12:10:00,63.88,63.92,63.86,63.9,4100.0,57.8861,57.9224,57.868,57.9042,4100.0
2016-10-20 12:20:00,63.9,63.9,63.76,63.77,7765.0,57.9042,57.9042,57.7774,57.7864,7765.0
2016-10-20 12:30:00,63.75,63.8,63.71,63.8,5000.0,57.7683,57.8136,57.7321,57.8136,5000.0
2016-10-20 12:40:00,63.81,63.85,63.77,63.78,3513.0,57.8227,57.8589,57.7864,57.7955,3513.0
2016-10-20 12:50:00,63.78,63.83,63.74,63.83,7881.0,57.7955,57.8408,57.7593,57.8408,7881.0
2016-10-20 13:00:00,63.84,63.9,63.82,63.9,5770.0,57.8499,57.9042,57.8318,57.9042,5770.0
2016-10-20 13:10:00,63.9,63.9,63.82,63.83,3400.0,57.9042,57.9042,57.8318,57.8408,3400.0
2016-10-20 13:20:00,63.83,63.89,63.82,63.89,6190.0,57.8408,57.8952,57.8318,57.8952,6190.0
2016-10-20 13:30:00,63.9,63.9,63.83,63.87,13773.0,57.9042,57.9042,57.8408,57.8771,13773.0
2016-10-20 13:40:00,63.88,63.96,63.87,63.88,11228.0,57.8861,57.9586,57.8771,57.8861,11228.0
2016-10-20 13:50:00,63.87,63.87,63.8,63.82,14270.0,57.8771,57.8771,57.8136,57.8318,14270.0
2016-10-20 14:00:00,63.82,63.84,63.75,63.78,33102.0,57.8318,57.8499,57.7683,57.7955,33102.0
2016-10-20 14:10:00,63.76,63.76,63.65,63.65,8164.0,57.7774,57.7774,57.6777,57.6777,8164.0
2016-10-20 14:20:00,63.67,63.69,63.58,63.69,13682.0,57.6958,57.714,57.6143,57.714,13682.0
2016-10-20 14:30:00,63.69,63.69,63.62,63.63,24763.0,57.714,57.714,57.6505,57.6596,24763.0
2016-10-20 14:40:00,63.64,63.7,63.64,63.65,22072.0,57.6686,57.723,57.6686,57.6777,22072.0
2016-10-20 14:50:00,63.68,63.69,63.57,63.6,14955.0,57.7049,57.714,57.6052,57.6324,14955.0
2016-10-20 15:00:00,63.62,63.68,63.6,63.68,10491.0,57.6505,57.7049,57.6324,57.7049,10491.0
2016-10-20 15:10:00,63.69,63.69,63.62,63.63,9208.0,57.714,57.714,57.6505,57.6596,9208.0
2016-10-20 15:20:00,63.62,63.62,63.52,63.52,16302.0,57.6505,57.6505,57.5599,57.5599,16302.0
2016-10-20 15:30:00,63.52,63.55,63.48,63.54,22758.0,57.5599,57.5871,57.5237,57.578,22758.0
2016-10-20 15:40:00,63.55,63.61,63.5,63.59,35052.0,57.5871,57.6415,57.5418,57.6233,35052.0
2016-10-20 15:50:00,63.59,63.67,63.55,63.55,80388.0,57.6233,57.6958,57.5871,57.5871,80388.0
2016-10-21 09:30:00,63.29,63.34,63.15,63.24,14939.0,57.3515,57.3968,57.2246,57.3062,14939.0
2016-10-21 09:40:00,63.21,63.41,63.09,63.3,22301.0,57.279,57.4602,57.1703,57.3605,22301.0
2016-10-21 09:50:00,63.27,63.43,63.27,63.39,14228.0,57.3334,57.4783,57.3334,57.4421,14228.0
2016-10-21 10:00:00,63.37,63.51,63.35,63.47,14812.0,57.424,57.5508,57.4059,57.5146,14812.0
2016-10-21 10:10:00,63.46,63.46,63.28,63.36,6344.0,57.5055,57.5055,57.3424,57.4149,6344.0
2016-10-21 10:20:00,63.34,63.41,63.3,63.38,5075.0,57.3968,57.4602,57.3605,57.433,5075.0
2016-10-21 10:30:00,63.41,63.54,63.41,63.41,5837.0,57.4602,57.578,57.4602,57.4602,5837.0
2016-10-21 10:40:00,63.42,63.51,63.41,63.46,10399.0,57.4693,57.5508,57.4602,57.5055,10399.0
2016-10-21 10:50:00,63.42,63.5,63.4,63.45,11492.0,57.4693,57.5418,57.4512,57.4965,11492.0
2016-10-21 11:00:00,63.41,63.45,63.36,63.43,9760.0,57.4602,57.4965,57.4149,57.4783,9760.0
2016-10-21 11:10:00,63.41,63.43,63.35,63.35,9584.0,57.4602,57.4783,57.4059,57.4059,9584.0
2016-10-21 11:20:00,63.35,63.39,63.33,63.35,8411.0,57.4059,57.4421,57.3877,57.4059,8411.0
2016-10-21 11:30:00,63.33,63.39,63.33,63.38,9897.0,57.3877,57.4421,57.3877,57.433,9897.0
2016-10-21 11:40:00,63.36,63.54,63.36,63.54,9184.0,57.4149,57.578,57.4149,57.578,9184.0
2016-10-21 11:50:00,63.58,63.59,63.54,63.55,10539.0,57.6143,57.6233,57.578,57.5871,10539.0
2016-10-21 12:00:00,63.54,63.61,63.54,63.6,9899.0,57.578,57.6415,57.578,57.6324,9899.0
2016-10-21 12:10:00,63.61,63.63,63.56,63.6,4309.0,57.6415,57.6596,57.5962,57.6324,4309.0
2016-10-21 12:20:00,63.6,63.62,63.58,63.6,4915.0,57.6324,57.6505,57.6143,57.6324,4915.0
2016-10-21 12:30:00,63.59,63.59,63.53,63.53,6141.0,57.6233,57.6233,57.569,57.569,6141.0
2016-10-21 12:40:00,63.52,63.54,63.49,63.5,3701.0,57.5599,57.578,57.5327,57.5418,3701.0
2016-10-21 12:50:00,63.49,63.55,63.47,63.52,8189.0,57.5327,57.5871,57.5146,57.5599,8189.0
2016-10-21 13:00:00,63.5,63.57,63.48,63.55,9888.0,57.5418,57.6052,57.5237,57.5871,9888.0
2016-10-21 13:10:00,63.57,63.61,63.54,63.57,3800.0,57.6052,57.6415,57.578,57.6052,3800.0
2016-10-21 13:20:00,63.56,63.58,63.53,63.56,5986.0,57.5962,57.6143,57.569,57.5962,5986.0
2016-10-21 13:30:00,63.54,63.59,63.49,63.59,5500.0,57.578,57.6233,57.5327,57.6233,5500.0
2016-10-21 13:40:00,63.57,63.73,63.57,63.73,7248.0,57.6052,57.7502,57.6052,57.7502,7248.0
2016-10-21 13:50:00,63.7,63.71,63.64,63.66,4800.0,57.723,57.7321,57.6686,57.6868,4800.0
2016-10-21 14:00:00,63.63,63.66,63.56,63.61,10307.0,57.6596,57.6868,57.5962,57.6415,10307.0
2016-10-21 14:10:00,63.6,63.68,63.57,63.67,10953.0,57.6324,57.7049,57.6052,57.6958,10953.0
2016-10-21 14:20:00,63.66,63.68,63.6,63.64,7038.0,57.6868,57.7049,57.6324,57.6686,7038.0
2016-10-21 14:30:00,63.64,63.65,63.6,63.63,6033.0,57.6686,57.6777,57.6324,57.6596,6033.0
2016-10-21 14:40:00,63.62,63.67,63.59,63.61,9210.0,57.6505,57.6958,57.6233,57.6415,9210.0
2016-10-21 14:50:00,63.61,63.66,63.59,63.64,8669.0,57.6415,57.6868,57.6233,57.6686,8669.0
2016-10-21 15:00:00,63.63,63.63,63.59,63.6,9260.0,57.6596,57.6596,57.6233,57.6324,9260.0
2016-10-21 15:10:00,63.6,63.62,63.56,63.58,9406.0,57.6324,57.6505,57.5962,57.6143,9406.0
2016-10-21 15:20:00,63.56,63.7,63.52,63.68,31091.0,57.5962,57.723,57.5599,57.7049,31091.0
2016-10-21 15:30:00,63.67,63.79,63.66,63.78,24319.0,57.6958,57.8046,57.6868,57.7955,24319.0
2016-10-21 15:40:00,63.78,63.84,63.72,63.75,25025.0,57.7955,57.8499,57.7411,57.7683,25025.0
2016-10-21 15:50:00,63.75,63.8,63.69,63.69,38471.0,57.7683,57.8136,57.714,57.714,38471.0
2016-10-24 09:30:00,64.58,64.58,63.71,63.81,25953.0,58.5204,58.5204,57.7321,57.8227,25953.0
2016-10-24 09:40:00,63.78,63.84,63.65,63.8,19421.0,57.7955,57.8499,57.6777,57.8136,19421.0
2016-10-24 09:50:00,63.81,63.91,63.71,63.72,13329.0,57.8227,57.9133,57.7321,57.7411,13329.0
2016-10-24 10:00:00,63.74,63.83,63.74,63.77,12868.0,57.7593,57.8408,57.7593,57.7864,12868.0
2016-10-24 10:10:00,63.77,63.82,63.77,63.81,14323.0,57.7864,57.8318,57.7864,57.8227,14323.0
2016-10-24 10:20:00,63.8,63.81,63.75,63.76,6014.0,57.8136,57.8227,57.7683,57.7774,6014.0
2016-10-24 10:30:00,63.74,63.77,63.69,63.76,6262.0,57.7593,57.7864,57.714,57.7774,6262.0
2016-10-24 10:40:00,63.75,63.75,63.63,63.73,9117.0,57.7683,57.7683,57.6596,57.7502,9117.0
2016-10-24 10:50:00,63.73,63.75,63.68,63.72,9780.0,57.7502,57.7683,57.7049,57.7411,9780.0
2016-10-24 11:00:00,63.7,63.73,63.65,63.7,7918.0,57.723,57.7502,57.6777,57.723,7918.0
2016-10-24 11:10:00,63.7,63.71,63.67,63.67,9076.0,57.723,57.7321,57.6958,57.6958,9076.0
2016-10-24 11:20:00,63.67,63.67,63.64,63.65,3200.0,57.6958,57.6958,57.6686,57.6777,3200.0
2016-10-24 11:30:00,63.66,63.69,63.66,63.68,4987.0,57.6868,57.714,57.6868,57.7049,4987.0
2016-10-24 11:40:00,63.69,63.71,63.66,63.7,8303.0,57.714,57.7321,57.6868,57.723,8303.0
2016-10-24 11:50:00,63.7,63.73,63.69,63.73,5772.0,57.723,57.7502,57.714,57.7502,5772.0
2016-10-24 12:00:00,63.73,63.77,63.73,63.74,4401.0,57.7502,57.7864,57.7502,57.7593,4401.0
2016-10-24 12:10:00,63.75,63.86,63.75,63.79,15911.0,57.7683,57.868,57.7683,57.8046,15911.0
2016-10-24 12:20:00,63.82,63.87,63.8,63.84,3700.0,57.8318,57.8771,57.8136,57.8499,3700.0
2016-10-24 12:30:00,63.82,63.82,63.69,63.69,6925.0,57.8318,57.8318,57.714,57.714,6925.0
2016-10-24 12:40:00,63.72,63.74,63.71,63.72,5080.0,57.7411,57.7593,57.7321,57.7411,5080.0
2016-10-24 12:50:00,63.73,63.73,63.63,63.64,20741.0,57.7502,57.7502,57.6596,57.6686,20741.0
2016-10-24 13:00:00,63.64,63.65,63.61,63.64,10624.0,57.6686,57.6777,57.6415,57.6686,10624.0
2016-10-24 13:10:00,63.65,63.66,63.62,63.63,4302.0,57.6777,57.6868,57.6505,57.6596,4302.0
2016-10-24 13:20:00,63.63,63.63,63.61,63.62,3657.0,57.6596,57.6596,57.6415,57.6505,3657.0
2016-10-24 13:30:00,63.63,63.64,63.61,63.63,7715.0,57.6596,57.6686,57.6415,57.6596,7715.0
2016-10-24 13:40:00,63.63,63.66,63.61,63.62,5635.0,57.6596,57.6868,57.6415,57.6505,5635.0
2016-10-24 13:50:00,63.61,63.65,63.61,63.63,3972.0,57.6415,57.6777,57.6415,57.6596,3972.0
2016-10-24 14:00:00,63.63,63.72,63.61,63.71,12353.0,57.6596,57.7411,57.6415,57.7321,12353.0
2016-10-24 14:10:00,63.7,63.71,63.66,63.66,3500.0,57.723,57.7321,57.6868,57.6868,3500.0
2016-10-24 14:20:00,63.66,63.7,63.64,63.65,5624.0,57.6868,57.723,57.6686,57.6777,5624.0
2016-10-24 14:30:00,63.65,63.69,63.65,63.67,5088.0,57.6777,57.714,57.6777,57.6958,5088.0
2016-10-24 14:40:00,63.66,63.71,63.66,63.68,5580.0,57.6868,57.7321,57.6868,57.7049,5580.0
2016-10-24 14:50:00,63.7,63.7,63.62,63.64,12089.0,57.723,57.723,57.6505,57.6686,12089.0
2016-10-24 15:00:00,63.65,63.71,63.64,63.67,10491.0,57.6777,57.7321,57.6686,57.6958,10491.0
2016-10-24 15:10:00,63.67,63.68,63.65,63.66,9514.0,57.6958,57.7049,57.6777,57.6868,9514.0
2016-10-24 15:20:00,63.66,63.74,63.62,63.74,14363.0,57.6868,57.7593,57.6505,57.7593,14363.0
2016-10-24 15:30:00,63.74,63.75,63.65,63.69,25872.0,57.7593,57.7683,57.6777,57.714,25872.0
2016-10-24 15:40:00,63.69,63.73,63.65,63.68,22790.0,57.714,57.7502,57.6777,57.7049,22790.0
2016-10-24 15:50:00,63.68,63.78,63.66,63.75,84117.0,57.7049,57.7955,57.6868,57.7683,84117.0
2016-10-25 09:30:00,63.81,64.15,63.71,64.02,16773.0,57.8227,58.1308,57.7321,58.013,16773.0
2016-10-25 09:40:00,63.99,64.42,63.93,64.24,41634.0,57.9858,58.3755,57.9314,58.2123,41634.0
2016-10-25 09:50:00,64.04,64.3,63.95,64.2,19129.0,58.0311,58.2667,57.9496,58.1761,19129.0
2016-10-25 10:00:00,64.23,64.33,64.02,64.26,28048.0,58.2033,58.2939,58.013,58.2305,28048.0
2016-10-25 10:10:00,64.24,64.39,64.11,64.27,20721.0,58.2123,58.3483,58.0945,58.2395,20721.0
2016-10-25 10:20:00,64.27,64.42,64.18,64.28,18299.0,58.2395,58.3755,58.158,58.2486,18299.0
2016-10-25 10:30:00,64.25,64.25,64.06,64.16,13209.0,58.2214,58.2214,58.0492,58.1399,13209.0
2016-10-25 10:40:00,64.1,64.12,63.92,63.98,13942.0,58.0855,58.1036,57.9224,57.9767,13942.0
2016-10-25 10:50:00,63.93,64.09,63.88,64.09,10098.0,57.9314,58.0764,57.8861,58.0764,10098.0
2016-10-25 11:00:00,64.09,64.2,64.04,64.18,24217.0,58.0764,58.1761,58.0311,58.158,24217.0
2016-10-25 11:10:00,64.2,64.58,64.18,64.39,49316.0,58.1761,58.5204,58.158,58.3483,49316.0
2016-10-25 11:20:00,64.38,64.49,64.33,64.36,12442.0,58.3392,58.4389,58.2939,58.3211,12442.0
2016-10-25 11:30:00,64.33,64.33,64.19,64.19,14935.0,58.2939,58.2939,58.167,58.167,14935.0
2016-10-25 11:40:00,64.2,64.28,64.14,64.25,20670.0,58.1761,58.2486,58.1217,58.2214,20670.0
2016-10-25 11:50:00,64.22,64.26,64.12,64.19,18653.0,58.1942,58.2305,58.1036,58.167,18653.0
2016-10-25 12:00:00,64.19,64.27,64.1,64.23,11400.0,58.167,58.2395,58.0855,58.2033,11400.0
2016-10-25 12:10:00,64.23,64.29,64.22,64.26,14505.0,58.2033,58.2577,58.1942,58.2305,14505.0
2016-10-25 12:20:00,64.26,64.32,64.24,64.27,18502.0,58.2305,58.2848,58.2123,58.2395,18502.0
2016-10-25 12:30:00,64.25,64.25,64.13,64.18,16119.0,58.2214,58.2214,58.1127,58.158,16119.0
2016-10-25 12:40:00,64.19,64.2,64.15,64.18,12660.0,58.167,58.1761,58.1308,58.158,12660.0
2016-10-25 12:50:00,64.17,64.2,64.13,64.16,21686.0,58.1489,58.1761,58.1127,58.1399,21686.0
2016-10-25 13:00:00,64.16,64.17,64.15,64.16,12729.0,58.1399,58.1489,58.1308,58.1399,12729.0
2016-10-25 13:10:00,64.15,64.17,64.14,64.16,14549.0,58.1308,58.1489,58.1217,58.1399,14549.0
2016-10-25 13:20:00,64.16,64.18,64.11,64.14,21186.0,58.1399,58.158,58.0945,58.1217,21186.0
2016-10-25 13:30:00,64.15,64.16,64.06,64.06,17937.0,58.1308,58.1399,58.0492,58.0492,17937.0
2016-10-25 13:40:00,64.06,64.16,64.06,64.16,10122.0,58.0492,58.1399,58.0492,58.1399,10122.0
2016-10-25 13:50:00,64.17,64.26,64.14,64.25,15143.0,58.1489,58.2305,58.1217,58.2214,15143.0
2016-10-25 14:00:00,64.25,64.26,64.19,64.25,18354.0,58.2214,58.2305,58.167,58.2214,18354.0
2016-10-25 14:10:00,64.26,64.31,64.21,64.21,23293.0,58.2305,58.2758,58.1852,58.1852,23293.0
2016-10-25 14:20:00,64.21,64.3,64.2,64.28,11730.0,58.1852,58.2667,58.1761,58.2486,11730.0
2016-10-25 14:30:00,64.28,64.28,64.24,64.24,17128.0,58.2486,58.2486,58.2123,58.2123,17128.0
2016-10-25 14:40:00,64.24,64.25,64.2,64.25,18459.0,58.2123,58.2214,58.1761,58.2214,18459.0
2016-10-25 14:50:00,64.25,64.27,64.19,64.24,23570.0,58.2214,58.2395,58.167,58.2123,23570.0
2016-10-25 15:00:00,64.24,64.24,64.12,64.15,24869.0,58.2123,58.2123,58.1036,58.1308,24869.0
2016-10-25 15:10:00,64.15,64.16,64.13,64.15,22419.0,58.1308,58.1399,58.1127,58.1308,22419.0
2016-10-25 15:20:00,64.15,64.28,64.14,64.24,37020.0,58.1308,58.2486,58.1217,58.2123,37020.0
2016-10-25 15:30:00,64.23,64.25,64.17,64.17,24914.0,58.2033,58.2214,58.1489,58.1489,24914.0
2016-10-25 15:40:00,64.17,64.18,64.07,64.07,40757.0,58.1489,58.158,58.0583,58.0583,40757.0
2016-10-25 15:50:00,64.07,64.17,64.02,64.13,81946.0,58.0583,58.1489,58.013,58.1127,81946.0
2016-10-26 09:30:00,62.44,62.44,61.31,61.35,224419.0,56.5812,56.5812,55.5573,55.5935,224419.0
2016-10-26 09:40:00,61.33,61.38,58.96,60.07,278430.0,55.5754,55.6207,53.4278,54.4336,278430.0
2016-10-26 09:50:00,60.04,61.17,60.01,60.64,277648.0,54.4064,55.4304,54.3792,54.9501,277648.0
2016-10-26 10:00:00,60.51,60.69,60.12,60.3,144666.0,54.8323,54.9954,54.4789,54.642,144666.0
2016-10-26 10:10:00,60.3,60.39,59.71,59.75,112002.0,54.642,54.7236,54.1074,54.1436,112002.0
2016-10-26 10:20:00,59.73,60.11,59.71,59.97,113124.0,54.1255,54.4699,54.1074,54.343,113124.0
2016-10-26 10:30:00,59.97,60.03,59.54,59.68,102106.0,54.343,54.3974,53.9533,54.0802,102106.0
2016-10-26 10:40:00,59.68,59.68,59.37,59.4,75191.0,54.0802,54.0802,53.7993,53.8265,75191.0
2016-10-26 10:50:00,59.4,59.7,59.34,59.7,117939.0,53.8265,54.0983,53.7721,54.0983,117939.0
2016-10-26 11:00:00,59.61,59.85,59.41,59.6,81525.0,54.0168,54.2343,53.8355,54.0077,81525.0
2016-10-26 11:10:00,59.6,60.13,59.55,60.13,102649.0,54.0077,54.488,53.9624,54.488,102649.0
2016-10-26 11:20:00,60.11,60.57,59.98,60.48,71092.0,54.4699,54.8867,54.3521,54.8051,71092.0
2016-10-26 11:30:00,60.48,60.56,60.3,60.53,69123.0,54.8051,54.8776,54.642,54.8505,69123.0
2016-10-26 11:40:00,60.54,60.78,60.29,60.48,63165.0,54.8595,55.077,54.633,54.8051,63165.0
2016-10-26 11:50:00,60.48,60.57,60.08,60.08,87497.0,54.8051,54.8867,54.4427,54.4427,87497.0
2016-10-26 12:00:00,60.08,60.28,60.0,60.26,144572.0,54.4427,54.6239,54.3702,54.6058,144572.0
2016-10-26 12:10:00,60.22,60.22,60.0,60.11,94827.0,54.5695,54.5695,54.3702,54.4699,94827.0
2016-10-26 12:20:00,60.11,60.26,60.1,60.15,51852.0,54.4699,54.6058,54.4608,54.5061,51852.0
2016-10-26 12:30:00,60.15,60.22,60.11,60.2,78419.0,54.5061,54.5695,54.4699,54.5514,78419.0
2016-10-26 12:40:00,60.21,60.35,60.16,60.33,46826.0,54.5605,54.6873,54.5152,54.6692,46826.0
2016-10-26 12:50:00,60.31,60.31,60.22,60.25,39593.0,54.6511,54.6511,54.5695,54.5967,39593.0
2016-10-26 13:00:00,60.26,60.34,60.23,60.33,53230.0,54.6058,54.6783,54.5786,54.6692,53230.0
2016-10-26 13:10:00,60.33,60.34,60.26,60.27,39518.0,54.6692,54.6783,54.6058,54.6149,39518.0
2016-10-26 13:20:00,60.25,60.49,60.25,60.41,39232.0,54.5967,54.8142,54.5967,54.7417,39232.0
2016-10-26 13:30:00,60.43,60.61,60.35,60.57,57799.0,54.7598,54.9229,54.6873,54.8867,57799.0
2016-10-26 13:40:00,60.57,60.59,60.44,60.53,61687.0,54.8867,54.9048,54.7689,54.8505,61687.0
2016-10-26 13:50:00,60.52,60.55,60.3,60.52,61761.0,54.8414,54.8686,54.642,54.8414,61761.0
2016-10-26 14:00:00,60.52,60.56,60.35,60.43,56212.0,54.8414,54.8776,54.6873,54.7598,56212.0
2016-10-26 14:10:00,60.44,60.48,60.35,60.35,49566.0,54.7689,54.8051,54.6873,54.6873,49566.0
2016-10-26 14:20:00,60.35,60.37,60.01,60.15,79240.0,54.6873,54.7055,54.3792,54.5061,79240.0
2016-10-26 14:30:00,60.17,60.21,60.0,60.02,53358.0,54.5242,54.5605,54.3702,54.3883,53358.0
2016-10-26 14:40:00,60.01,60.15,60.01,60.11,32325.0,54.3792,54.5061,54.3792,54.4699,32325.0
2016-10-26 14:50:00,60.1,60.18,60.07,60.13,53672.0,54.4608,54.5333,54.4336,54.488,53672.0
2016-10-26 15:00:00,60.14,60.26,60.14,60.17,58734.0,54.497,54.6058,54.497,54.5242,58734.0
2016-10-26 15:10:00,60.17,60.46,60.16,60.44,70963.0,54.5242,54.787,54.5152,54.7689,70963.0
2016-10-26 15:20:00,60.44,60.45,60.25,60.4,86087.0,54.7689,54.778,54.5967,54.7327,86087.0
2016-10-26 15:30:00,60.41,60.47,60.36,60.42,93051.0,54.7417,54.7961,54.6964,54.7508,93051.0
2016-10-26 15:40:00,60.41,60.58,60.37,60.56,189001.0,54.7417,54.8958,54.7055,54.8776,189001.0
2016-10-26 15:50:00,60.55,60.6,60.36,60.56,222414.0,54.8686,54.9139,54.6964,54.8776,222414.0
2016-10-27 09:30:00,60.74,60.76,60.25,60.36,38178.0,55.0408,55.0589,54.5967,54.6964,38178.0
2016-10-27 09:40:00,60.38,60.44,60.09,60.23,21498.0,54.7145,54.7689,54.4517,54.5786,21498.0
2016-10-27 09:50:00,60.21,60.39,59.95,60.39,52103.0,54.5605,54.7236,54.3249,54.7236,52103.0
2016-10-27 10:00:00,60.38,60.4,60.33,60.35,35261.0,54.7145,54.7327,54.6692,54.6873,35261.0
2016-10-27 10:10:00,60.34,60.35,60.17,60.26,57357.0,54.6783,54.6873,54.5242,54.6058,57357.0
2016-10-27 10:20:00,60.26,60.35,60.21,60.25,30026.0,54.6058,54.6873,54.5605,54.5967,30026.0
2016-10-27 10:30:00,60.25,60.25,60.13,60.15,18841.0,54.5967,54.5967,54.488,54.5061,18841.0
2016-10-27 10:40:00,60.14,60.32,60.1,60.27,37934.0,54.497,54.6602,54.4608,54.6149,37934.0
2016-10-27 10:50:00,60.25,60.31,60.21,60.23,44367.0,54.5967,54.6511,54.5605,54.5786,44367.0
2016-10-27 11:00:00,60.24,60.29,60.21,60.22,45626.0,54.5877,54.633,54.5605,54.5695,45626.0
2016-10-27 11:10:00,60.2,60.24,60.07,60.15,27854.0,54.5514,54.5877,54.4336,54.5061,27854.0
2016-10-27 11:20:00,60.15,60.17,60.05,60.08,24743.0,54.5061,54.5242,54.4155,54.4427,24743.0
2016-10-27 11:30:00,60.07,60.38,60.07,60.33,73812.0,54.4336,54.7145,54.4336,54.6692,73812.0
2016-10-27 11:40:00,60.29,60.39,60.16,60.24,103016.0,54.633,54.7236,54.5152,54.5877,103016.0
2016-10-27 11:50:00,60.23,60.37,60.22,60.36,14296.0,54.5786,54.7055,54.5695,54.6964,14296.0
2016-10-27 12:00:00,60.36,60.41,60.35,60.39,12091.0,54.6964,54.7417,54.6873,54.7236,12091.0
2016-10-27 12:10:00,60.41,60.42,60.28,60.28,20090.0,54.7417,54.7508,54.6239,54.6239,20090.0
2016-10-27 12:20:00,60.28,60.28,60.2,60.22,18747.0,54.6239,54.6239,54.5514,54.5695,18747.0
2016-10-27 12:30:00,60.23,60.24,60.03,60.05,14394.0,54.5786,54.5877,54.3974,54.4155,14394.0
2016-10-27 12:40:00,60.06,60.06,59.9,59.93,33846.0,54.4246,54.4246,54.2796,54.3068,33846.0
2016-10-27 12:50:00,59.94,60.11,59.52,60.08,188272.0,54.3158,54.4699,53.9352,54.4427,188272.0
2016-10-27 13:00:00,60.04,60.13,59.89,60.0,85546.0,54.4064,54.488,54.2705,54.3702,85546.0
2016-10-27 13:10:00,59.97,59.97,59.66,59.66,39696.0,54.343,54.343,54.0621,54.0621,39696.0
2016-10-27 13:20:00,59.68,59.74,59.57,59.59,18619.0,54.0802,54.1346,53.9805,53.9987,18619.0
2016-10-27 13:30:00,59.56,59.71,59.54,59.71,23611.0,53.9715,54.1074,53.9533,54.1074,23611.0
2016-10-27 13:40:00,59.73,59.75,59.65,59.65,29425.0,54.1255,54.1436,54.053,54.053,29425.0
2016-10-27 13:50:00,59.65,59.73,59.64,59.66,34424.0,54.053,54.1255,54.044,54.0621,34424.0
2016-10-27 14:00:00,59.67,59.76,59.66,59.68,14620.0,54.0711,54.1527,54.0621,54.0802,14620.0
2016-10-27 14:10:00,59.67,59.71,59.65,59.7,10602.0,54.0711,54.1074,54.053,54.0983,10602.0
2016-10-27 14:20:00,59.7,59.73,59.68,59.69,13233.0,54.0983,54.1255,54.0802,54.0893,13233.0
2016-10-27 14:30:00,59.69,59.74,59.65,59.67,12141.0,54.0893,54.1346,54.053,54.0711,12141.0
2016-10-27 14:40:00,59.69,59.75,59.67,59.7,14297.0,54.0893,54.1436,54.0711,54.0983,14297.0
2016-10-27 14:50:00,59.72,59.73,59.66,59.68,14381.0,54.1165,54.1255,54.0621,54.0802,14381.0
2016-10-27 15:00:00,59.69,59.72,59.65,59.69,14073.0,54.0893,54.1165,54.053,54.0893,14073.0
2016-10-27 15:10:00,59.68,59.69,59.65,59.66,22347.0,54.0802,54.0893,54.053,54.0621,22347.0
2016-10-27 15:20:00,59.67,59.75,59.65,59.75,23209.0,54.0711,54.1436,54.053,54.1436,23209.0
2016-10-27 15:30:00,59.75,59.78,59.7,59.75,38639.0,54.1436,54.1708,54.0983,54.1436,38639.0
2016-10-27 15:40:00,59.75,59.83,59.74,59.83,85812.0,54.1436,54.2161,54.1346,54.2161,85812.0
2016-10-27 15:50:00,59.82,59.84,59.8,59.84,136656.0,54.2071,54.2252,54.189,54.2252,136656.0
2016-10-28 09:30:00,60.44,60.44,59.62,60.0,12081.0,54.7689,54.7689,54.0258,54.3702,12081.0
2016-10-28 09:40:00,60.22,60.41,60.07,60.34,6841.0,54.5695,54.7417,54.4336,54.6783,6841.0
2016-10-28 09:50:00,60.35,60.35,60.13,60.13,5922.0,54.6873,54.6873,54.488,54.488,5922.0
2016-10-28 10:00:00,60.13,60.22,60.11,60.16,4582.0,54.488,54.5695,54.4699,54.5152,4582.0
2016-10-28 10:10:00,60.19,60.22,60.08,60.17,9579.0,54.5424,54.5695,54.4427,54.5242,9579.0
2016-10-28 10:20:00,60.19,60.37,60.18,60.23,10603.0,54.5424,54.7055,54.5333,54.5786,10603.0
2016-10-28 10:30:00,60.21,60.33,60.18,60.28,12724.0,54.5605,54.6692,54.5333,54.6239,12724.0
2016-10-28 10:40:00,60.29,60.37,60.27,60.37,8155.0,54.633,54.7055,54.6149,54.7055,8155.0
2016-10-28 10:50:00,60.4,60.48,60.37,60.44,10606.0,54.7327,54.8051,54.7055,54.7689,10606.0
2016-10-28 11:00:00,60.44,60.45,60.34,60.36,10733.0,54.7689,54.778,54.6783,54.6964,10733.0
2016-10-28 11:10:00,60.38,60.39,60.31,60.34,6875.0,54.7145,54.7236,54.6511,54.6783,6875.0
2016-10-28 11:20:00,60.34,60.35,60.25,60.28,6803.0,54.6783,54.6873,54.5967,54.6239,6803.0
2016-10-28 11:30:00,60.31,60.35,60.29,60.31,3447.0,54.6511,54.6873,54.633,54.6511,3447.0
2016-10-28 11:40:00,60.33,60.38,60.31,60.38,8217.0,54.6692,54.7145,54.6511,54.7145,8217.0
2016-10-28 11:50:00,60.38,60.42,60.38,60.42,8504.0,54.7145,54.7508,54.7145,54.7508,8504.0
2016-10-28 12:00:00,60.42,60.5,60.38,60.5,9598.0,54.7508,54.8233,54.7145,54.8233,9598.0
2016-10-28 12:10:00,60.5,60.65,60.5,60.65,12411.0,54.8233,54.9592,54.8233,54.9592,12411.0
2016-10-28 12:20:00,60.64,60.73,60.63,60.71,7856.0,54.9501,55.0317,54.9411,55.0136,7856.0
2016-10-28 12:30:00,60.71,60.73,60.69,60.73,8514.0,55.0136,55.0317,54.9954,55.0317,8514.0
2016-10-28 12:40:00,60.73,60.74,60.72,60.73,8834.0,55.0317,55.0408,55.0226,55.0317,8834.0
2016-10-28 12:50:00,60.73,60.74,60.69,60.69,8050.0,55.0317,55.0408,54.9954,54.9954,8050.0
2016-10-28 13:00:00,60.7,60.71,60.56,60.58,24562.0,55.0045,55.0136,54.8776,54.8958,24562.0
2016-10-28 13:10:00,60.52,60.53,60.45,60.46,9649.0,54.8414,54.8505,54.778,54.787,9649.0
2016-10-28 13:20:00,60.51,60.57,60.4,60.42,7444.0,54.8323,54.8867,54.7327,54.7508,7444.0
2016-10-28 13:30:00,60.4,60.4,60.13,60.13,8008.0,54.7327,54.7327,54.488,54.488,8008.0
2016-10-28 13:40:00,60.17,60.29,60.17,60.22,7333.0,54.5242,54.633,54.5242,54.5695,7333.0
2016-10-28 13:50:00,60.23,60.28,60.17,60.17,8653.0,54.5786,54.6239,54.5242,54.5242,8653.0
2016-10-28 14:00:00,60.2,60.2,60.08,60.09,11278.0,54.5514,54.5514,54.4427,54.4517,11278.0
2016-10-28 14:10:00,60.12,60.14,60.06,60.1,11079.0,54.4789,54.497,54.4246,54.4608,11079.0
2016-10-28 14:20:00,60.1,60.11,60.07,60.07,5911.0,54.4608,54.4699,54.4336,54.4336,5911.0
2016-10-28 14:30:00,60.1,60.13,60.02,60.09,6912.0,54.4608,54.488,54.3883,54.4517,6912.0
2016-10-28 14:40:00,60.09,60.09,60.03,60.08,9488.0,54.4517,54.4517,54.3974,54.4427,9488.0
2016-10-28 14:50:00,60.09,60.21,60.09,60.21,7404.0,54.4517,54.5605,54.4517,54.5605,7404.0
2016-10-28 15:00:00,60.22,60.3,60.2,60.3,14633.0,54.5695,54.642,54.5514,54.642,14633.0
2016-10-28 15:10:00,60.27,60.27,60.13,60.19,9112.0,54.6149,54.6149,54.488,54.5424,9112.0
2016-10-28 15:20:00,60.2,60.31,60.14,60.29,14574.0,54.5514,54.6511,54.497,54.633,14574.0
2016-10-28 15:30:00,60.29,60.29,60.2,60.21,20940.0,54.633,54.633,54.5514,54.5605,20940.0
2016-10-28 15:40:00,60.21,60.21,60.15,60.16,33941.0,54.5605,54.5605,54.5061,54.5152,33941.0
2016-10-28 15:50:00,60.15,60.36,60.13,60.35,151016.0,54.5061,54.6964,54.488,54.6873,151016.0
2016-10-31 09:30:00,59.7,59.72,59.33,59.41,40298.0,54.0983,54.1165,53.7631,53.8355,40298.0
2016-10-31 09:40:00,59.5,59.65,59.44,59.65,23802.0,53.9171,54.053,53.8627,54.053,23802.0
2016-10-31 09:50:00,59.65,59.67,59.39,59.44,68681.0,54.053,54.0711,53.8174,53.8627,68681.0
2016-10-31 10:00:00,59.47,59.68,59.47,59.68,9127.0,53.8899,54.0802,53.8899,54.0802,9127.0
2016-10-31 10:10:00,59.7,59.76,59.67,59.73,15701.0,54.0983,54.1527,54.0711,54.1255,15701.0
2016-10-31 10:20:00,59.71,59.75,59.65,59.75,11376.0,54.1074,54.1436,54.053,54.1436,11376.0
2016-10-31 10:30:00,59.77,59.79,59.7,59.75,13071.0,54.1618,54.1799,54.0983,54.1436,13071.0
2016-10-31 10:40:00,59.76,59.8,59.69,59.79,21841.0,54.1527,54.189,54.0893,54.1799,21841.0
2016-10-31 10:50:00,59.78,59.94,59.71,59.9,18137.0,54.1708,54.3158,54.1074,54.2796,18137.0
2016-10-31 11:00:00,59.91,59.97,59.82,59.96,23247.0,54.2886,54.343,54.2071,54.3339,23247.0
2016-10-31 11:10:00,59.97,60.05,59.93,59.99,17002.0,54.343,54.4155,54.3068,54.3611,17002.0
2016-10-31 11:20:00,59.99,60.0,59.86,59.9,24971.0,54.3611,54.3702,54.2433,54.2796,24971.0
2016-10-31 11:30:00,59.9,60.09,59.89,60.09,32098.0,54.2796,54.4517,54.2705,54.4517,32098.0
2016-10-31 11:40:00,60.09,60.09,59.99,59.99,7045.0,54.4517,54.4517,54.3611,54.3611,7045.0
2016-10-31 11:50:00,59.99,60.04,59.94,59.99,9023.0,54.3611,54.4064,54.3158,54.3611,9023.0
2016-10-31 12:00:00,60.0,60.01,59.94,60.01,10865.0,54.3702,54.3792,54.3158,54.3792,10865.0
2016-10-31 12:10:00,60.01,60.05,59.95,59.96,9300.0,54.3792,54.4155,54.3249,54.3339,9300.0
2016-10-31 12:20:00,59.97,59.99,59.94,59.98,5065.0,54.343,54.3611,54.3158,54.3521,5065.0
2016-10-31 12:30:00,60.0,60.05,59.91,59.92,18232.0,54.3702,54.4155,54.2886,54.2977,18232.0
2016-10-31 12:40:00,59.92,59.98,59.9,59.9,10601.0,54.2977,54.3521,54.2796,54.2796,10601.0
2016-10-31 12:50:00,59.9,59.9,59.79,59.79,15702.0,54.2796,54.2796,54.1799,54.1799,15702.0
2016-10-31 13:00:00,59.81,59.83,59.75,59.79,16307.0,54.198,54.2161,54.1436,54.1799,16307.0
2016-10-31 13:10:00,59.8,59.81,59.7,59.7,14154.0,54.189,54.198,54.0983,54.0983,14154.0
2016-10-31 13:20:00,59.7,59.73,59.66,59.66,19676.0,54.0983,54.1255,54.0621,54.0621,19676.0
2016-10-31 13:30:00,59.66,59.67,59.56,59.57,21411.0,54.0621,54.0711,53.9715,53.9805,21411.0
2016-10-31 13:40:00,59.57,59.72,59.53,59.68,42516.0,53.9805,54.1165,53.9443,54.0802,42516.0
2016-10-31 13:50:00,59.68,59.71,59.62,59.7,200338.0,54.0802,54.1074,54.0258,54.0983,200338.0
2016-10-31 14:00:00,59.71,59.8,59.68,59.69,25309.0,54.1074,54.189,54.0802,54.0893,25309.0
2016-10-31 14:10:00,59.69,59.72,59.66,59.7,24533.0,54.0893,54.1165,54.0621,54.0983,24533.0
2016-10-31 14:20:00,59.68,59.71,59.67,59.7,13495.0,54.0802,54.1074,54.0711,54.0983,13495.0
2016-10-31 14:30:00,59.71,59.77,59.68,59.77,15727.0,54.1074,54.1618,54.0802,54.1618,15727.0
2016-10-31 14:40:00,59.78,59.87,59.77,59.78,52374.0,54.1708,54.2524,54.1618,54.1708,52374.0
2016-10-31 14:50:00,59.79,59.81,59.75,59.77,126981.0,54.1799,54.198,54.1436,54.1618,126981.0
2016-10-31 15:00:00,59.78,59.87,59.78,59.85,22737.0,54.1708,54.2524,54.1708,54.2343,22737.0
2016-10-31 15:10:00,59.88,59.92,59.79,59.79,18637.0,54.2614,54.2977,54.1799,54.1799,18637.0
2016-10-31 15:20:00,59.79,59.82,59.76,59.81,22834.0,54.1799,54.2071,54.1527,54.198,22834.0
2016-10-31 15:30:00,59.8,59.8,59.75,59.77,48088.0,54.189,54.189,54.1436,54.1618,48088.0
2016-10-31 15:40:00,59.76,59.79,59.68,59.7,57332.0,54.1527,54.1799,54.0802,54.0983,57332.0
2016-10-31 15:50:00,59.69,59.85,59.62,59.77,222047.0,54.0893,54.2343,54.0258,54.1618,222047.0
2016-11-01 09:30:00,59.87,59.87,59.67,59.73,5400.0,54.2524,54.2524,54.0711,54.1255,5400.0
2016-11-01 09:40:00,59.73,59.8,59.68,59.78,7392.0,54.1255,54.189,54.0802,54.1708,7392.0
2016-11-01 09:50:00,59.78,59.82,59.76,59.81,6400.0,54.1708,54.2071,54.1527,54.198,6400.0
2016-11-01 10:00:00,59.81,59.83,59.48,59.48,18769.0,54.198,54.2161,53.899,53.899,18769.0
2016-11-01 10:10:00,59.49,59.5,59.21,59.24,24992.0,53.908,53.9171,53.6543,53.6815,24992.0
2016-11-01 10:20:00,59.21,59.25,59.1,59.1,21478.0,53.6543,53.6906,53.5546,53.5546,21478.0
2016-11-01 10:30:00,59.09,59.11,58.96,58.98,30118.0,53.5456,53.5637,53.4278,53.4459,30118.0
2016-11-01 10:40:00,58.99,59.03,58.95,58.97,19609.0,53.455,53.4912,53.4187,53.4368,19609.0
2016-11-01 10:50:00,58.97,59.02,58.9,59.01,29858.0,53.4368,53.4821,53.3734,53.4731,29858.0
2016-11-01 11:00:00,59.02,59.03,58.97,59.01,15057.0,53.4821,53.4912,53.4368,53.4731,15057.0
2016-11-01 11:10:00,59.01,59.01,58.89,58.91,21875.0,53.4731,53.4731,53.3643,53.3825,21875.0
2016-11-01 11:20:00,58.9,58.96,58.85,58.85,17729.0,53.3734,53.4278,53.3281,53.3281,17729.0
2016-11-01 11:30:00,58.86,58.86,58.79,58.8,21785.0,53.3372,53.3372,53.2737,53.2828,21785.0
2016-11-01 11:40:00,58.8,58.84,58.76,58.78,14990.0,53.2828,53.319,53.2465,53.2647,14990.0
2016-11-01 11:50:00,58.77,58.81,58.74,58.8,7708.0,53.2556,53.2918,53.2284,53.2828,7708.0
2016-11-01 12:00:00,58.8,58.83,58.7,58.74,9258.0,53.2828,53.31,53.1922,53.2284,9258.0
2016-11-01 12:10:00,58.74,58.74,58.58,58.6,10226.0,53.2284,53.2284,53.0834,53.1015,10226.0
2016-11-01 12:20:00,58.62,58.64,58.58,58.63,10896.0,53.1197,53.1378,53.0834,53.1287,10896.0
2016-11-01 12:30:00,58.61,58.65,58.58,58.58,8949.0,53.1106,53.1469,53.0834,53.0834,8949.0
2016-11-01 12:40:00,58.58,58.62,58.53,58.56,6805.0,53.0834,53.1197,53.0381,53.0653,6805.0
2016-11-01 12:50:00,58.53,58.59,58.53,58.56,5246.0,53.0381,53.0925,53.0381,53.0653,5246.0
2016-11-01 13:00:00,58.57,58.59,58.55,58.59,8368.0,53.0744,53.0925,53.0562,53.0925,8368.0
2016-11-01 13:10:00,58.57,58.62,58.52,58.53,8771.0,53.0744,53.1197,53.0291,53.0381,8771.0
2016-11-01 13:20:00,58.54,58.54,58.42,58.46,17578.0,53.0472,53.0472,52.9384,52.9747,17578.0
2016-11-01 13:30:00,58.45,58.46,58.37,58.46,10900.0,52.9656,52.9747,52.8931,52.9747,10900.0
2016-11-01 13:40:00,58.44,58.44,58.26,58.29,11282.0,52.9566,52.9566,52.7935,52.8206,11282.0
2016-11-01 13:50:00,58.28,58.36,58.26,58.28,13194.0,52.8116,52.8841,52.7935,52.8116,13194.0
2016-11-01 14:00:00,58.27,58.32,58.21,58.24,12356.0,52.8025,52.8478,52.7481,52.7753,12356.0
2016-11-01 14:10:00,58.24,58.27,58.14,58.22,11610.0,52.7753,52.8025,52.6847,52.7572,11610.0
2016-11-01 14:20:00,58.21,58.29,58.2,58.26,18472.0,52.7481,52.8206,52.7391,52.7935,18472.0
2016-11-01 14:30:00,58.29,58.32,58.22,58.27,17313.0,52.8206,52.8478,52.7572,52.8025,17313.0
2016-11-01 14:40:00,58.27,58.33,58.14,58.15,14594.0,52.8025,52.8569,52.6847,52.6938,14594.0
2016-11-01 14:50:00,58.16,58.29,58.16,58.26,21655.0,52.7028,52.8206,52.7028,52.7935,21655.0
2016-11-01 15:00:00,58.25,58.35,58.22,58.32,18108.0,52.7844,52.875,52.7572,52.8478,18108.0
2016-11-01 15:10:00,58.31,58.36,58.22,58.36,33616.0,52.8388,52.8841,52.7572,52.8841,33616.0
2016-11-01 15:20:00,58.36,58.43,58.27,58.4,24648.0,52.8841,52.9475,52.8025,52.9203,24648.0
2016-11-01 15:30:00,58.4,58.41,58.29,58.3,42193.0,52.9203,52.9294,52.8206,52.8297,42193.0
2016-11-01 15:40:00,58.31,58.37,58.27,58.29,76764.0,52.8388,52.8931,52.8025,52.8206,76764.0
2016-11-01 15:50:00,58.29,58.33,58.15,58.17,174469.0,52.8206,52.8569,52.6938,52.7119,174469.0
2016-11-02 09:30:00,57.86,57.86,57.49,57.49,61212.0,52.431,52.431,52.0957,52.0957,61212.0
2016-11-02 09:40:00,57.49,57.73,57.44,57.54,66040.0,52.0957,52.3132,52.0504,52.141,66040.0
2016-11-02 09:50:00,57.54,57.75,57.54,57.64,28229.0,52.141,52.3313,52.141,52.2316,28229.0
2016-11-02 10:00:00,57.62,57.96,57.59,57.95,35052.0,52.2135,52.5216,52.1863,52.5125,35052.0
2016-11-02 10:10:00,57.95,58.1,57.88,58.05,47028.0,52.5125,52.6485,52.4491,52.6032,47028.0
2016-11-02 10:20:00,58.05,58.2,58.04,58.17,18667.0,52.6032,52.7391,52.5941,52.7119,18667.0
2016-11-02 10:30:00,58.15,58.17,57.96,58.12,22650.0,52.6938,52.7119,52.5216,52.6666,22650.0
2016-11-02 10:40:00,58.13,58.32,58.1,58.3,17360.0,52.6756,52.8478,52.6485,52.8297,17360.0
2016-11-02 10:50:00,58.29,58.36,58.2,58.22,13849.0,52.8206,52.8841,52.7391,52.7572,13849.0
2016-11-02 11:00:00,58.23,58.25,58.01,58.23,23203.0,52.7663,52.7844,52.5669,52.7663,23203.0
2016-11-02 11:10:00,58.23,58.28,58.18,58.22,13386.0,52.7663,52.8116,52.721,52.7572,13386.0
2016-11-02 11:20:00,58.19,58.29,58.16,58.25,15850.0,52.73,52.8206,52.7028,52.7844,15850.0
2016-11-02 11:30:00,58.24,58.34,58.24,58.32,11138.0,52.7753,52.8659,52.7753,52.8478,11138.0
2016-11-02 11:40:00,58.33,58.35,58.23,58.3,10695.0,52.8569,52.875,52.7663,52.8297,10695.0
2016-11-02 11:50:00,58.29,58.29,58.2,58.2,10851.0,52.8206,52.8206,52.7391,52.7391,10851.0
2016-11-02 12:00:00,58.19,58.19,58.02,58.04,17953.0,52.73,52.73,52.576,52.5941,17953.0
2016-11-02 12:10:00,58.04,58.09,57.91,57.93,18397.0,52.5941,52.6394,52.4763,52.4944,18397.0
2016-11-02 12:20:00,57.92,57.92,57.76,57.77,24771.0,52.4854,52.4854,52.3404,52.3494,24771.0
2016-11-02 12:30:00,57.77,57.79,57.72,57.75,13498.0,52.3494,52.3676,52.3041,52.3313,13498.0
2016-11-02 12:40:00,57.77,57.88,57.73,57.75,8831.0,52.3494,52.4491,52.3132,52.3313,8831.0
2016-11-02 12:50:00,57.75,57.9,57.74,57.88,12319.0,52.3313,52.4672,52.3222,52.4491,12319.0
2016-11-02 13:00:00,57.9,57.9,57.76,57.79,10609.0,52.4672,52.4672,52.3404,52.3676,10609.0
2016-11-02 13:10:00,57.79,57.83,57.74,57.74,9392.0,52.3676,52.4038,52.3222,52.3222,9392.0
2016-11-02 13:20:00,57.75,57.86,57.75,57.86,8760.0,52.3313,52.431,52.3313,52.431,8760.0
2016-11-02 13:30:00,57.83,57.85,57.78,57.81,16468.0,52.4038,52.4219,52.3585,52.3857,16468.0
2016-11-02 13:40:00,57.8,57.82,57.76,57.78,11615.0,52.3766,52.3947,52.3404,52.3585,11615.0
2016-11-02 13:50:00,57.79,57.82,57.75,57.75,13824.0,52.3676,52.3947,52.3313,52.3313,13824.0
2016-11-02 14:00:00,57.75,57.81,57.67,57.68,20849.0,52.3313,52.3857,52.2588,52.2679,20849.0
2016-11-02 14:10:00,57.69,57.78,57.65,57.76,21067.0,52.2769,52.3585,52.2407,52.3404,21067.0
2016-11-02 14:20:00,57.77,57.85,57.68,57.8,36526.0,52.3494,52.4219,52.2679,52.3766,36526.0
2016-11-02 14:30:00,57.82,57.84,57.75,57.81,9268.0,52.3947,52.4129,52.3313,52.3857,9268.0
2016-11-02 14:40:00,57.82,57.86,57.79,57.8,48969.0,52.3947,52.431,52.3676,52.3766,48969.0
2016-11-02 14:50:00,57.79,57.85,57.74,57.77,15869.0,52.3676,52.4219,52.3222,52.3494,15869.0
2016-11-02 15:00:00,57.76,57.85,57.75,57.8,19526.0,52.3404,52.4219,52.3313,52.3766,19526.0
2016-11-02 15:10:00,57.82,57.84,57.78,57.8,17309.0,52.3947,52.4129,52.3585,52.3766,17309.0
2016-11-02 15:20:00,57.8,57.8,57.7,57.71,20499.0,52.3766,52.3766,52.286,52.2951,20499.0
2016-11-02 15:30:00,57.71,57.79,57.65,57.66,52017.0,52.2951,52.3676,52.2407,52.2497,52017.0
2016-11-02 15:40:00,57.65,57.72,57.62,57.64,58298.0,52.2407,52.3041,52.2135,52.2316,58298.0
2016-11-02 15:50:00,57.64,57.67,57.49,57.55,120514.0,52.2316,52.2588,52.0957,52.1501,120514.0
2016-11-03 09:30:00,57.73,58.06,57.73,57.82,22504.0,52.3132,52.6122,52.3132,52.3947,22504.0
2016-11-03 09:40:00,57.84,57.97,57.71,57.78,15136.0,52.4129,52.5307,52.2951,52.3585,15136.0
2016-11-03 09:50:00,57.78,57.8,57.67,57.69,14761.0,52.3585,52.3766,52.2588,52.2769,14761.0
2016-11-03 10:00:00,57.68,57.84,57.66,57.8,13333.0,52.2679,52.4129,52.2497,52.3766,13333.0
2016-11-03 10:10:00,57.77,57.79,57.65,57.68,10348.0,52.3494,52.3676,52.2407,52.2679,10348.0
2016-11-03 10:20:00,57.71,57.76,57.67,57.73,10700.0,52.2951,52.3404,52.2588,52.3132,10700.0
2016-11-03 10:30:00,57.72,57.83,57.72,57.73,4607.0,52.3041,52.4038,52.3041,52.3132,4607.0
2016-11-03 10:40:00,57.73,57.86,57.73,57.81,6282.0,52.3132,52.431,52.3132,52.3857,6282.0
2016-11-03 10:50:00,57.82,57.82,57.67,57.68,5413.0,52.3947,52.3947,52.2588,52.2679,5413.0
2016-11-03 11:00:00,57.68,57.77,57.63,57.63,9405.0,52.2679,52.3494,52.2226,52.2226,9405.0
2016-11-03 11:10:00,57.63,57.64,57.58,57.62,5727.0,52.2226,52.2316,52.1773,52.2135,5727.0
2016-11-03 11:20:00,57.61,57.65,57.57,57.65,25904.0,52.2044,52.2407,52.1682,52.2407,25904.0
2016-11-03 11:30:00,57.66,57.74,57.62,57.67,6352.0,52.2497,52.3222,52.2135,52.2588,6352.0
2016-11-03 11:40:00,57.65,57.75,57.65,57.71,4327.0,52.2407,52.3313,52.2407,52.2951,4327.0
2016-11-03 11:50:00,57.72,57.77,57.67,57.74,4207.0,52.3041,52.3494,52.2588,52.3222,4207.0
2016-11-03 12:00:00,57.74,57.83,57.69,57.71,9248.0,52.3222,52.4038,52.2769,52.2951,9248.0
2016-11-03 12:10:00,57.71,57.75,57.67,57.74,2581.0,52.2951,52.3313,52.2588,52.3222,2581.0
2016-11-03 12:20:00,57.75,57.75,57.69,57.69,4734.0,52.3313,52.3313,52.2769,52.2769,4734.0
2016-11-03 12:30:00,57.68,57.68,57.57,57.61,8429.0,52.2679,52.2679,52.1682,52.2044,8429.0
2016-11-03 12:40:00,57.6,57.62,57.49,57.49,5400.0,52.1954,52.2135,52.0957,52.0957,5400.0
2016-11-03 12:50:00,57.51,57.61,57.51,57.57,3900.0,52.1138,52.2044,52.1138,52.1682,3900.0
2016-11-03 13:00:00,57.58,57.58,57.48,57.53,3530.0,52.1773,52.1773,52.0866,52.1319,3530.0
2016-11-03 13:10:00,57.56,57.56,57.47,57.52,6712.0,52.1591,52.1591,52.0776,52.1229,6712.0
2016-11-03 13:20:00,57.5,57.59,57.48,57.56,8386.0,52.1048,52.1863,52.0866,52.1591,8386.0
2016-11-03 13:30:00,57.56,57.62,57.56,57.62,4394.0,52.1591,52.2135,52.1591,52.2135,4394.0
2016-11-03 13:40:00,57.61,57.61,57.51,57.55,4366.0,52.2044,52.2044,52.1138,52.1501,4366.0
2016-11-03 13:50:00,57.56,57.61,57.56,57.57,6798.0,52.1591,52.2044,52.1591,52.1682,6798.0
2016-11-03 14:00:00,57.55,57.6,57.53,57.59,7712.0,52.1501,52.1954,52.1319,52.1863,7712.0
2016-11-03 14:10:00,57.58,57.6,57.53,57.54,6705.0,52.1773,52.1954,52.1319,52.141,6705.0
2016-11-03 14:20:00,57.53,57.61,57.51,57.52,6160.0,52.1319,52.2044,52.1138,52.1229,6160.0
2016-11-03 14:30:00,57.53,57.57,57.47,57.48,7415.0,52.1319,52.1682,52.0776,52.0866,7415.0
2016-11-03 14:40:00,57.46,57.5,57.43,57.45,8820.0,52.0685,52.1048,52.0413,52.0595,8820.0
2016-11-03 14:50:00,57.46,57.49,57.41,57.49,10560.0,52.0685,52.0957,52.0232,52.0957,10560.0
2016-11-03 15:00:00,57.49,57.49,57.41,57.41,11176.0,52.0957,52.0957,52.0232,52.0232,11176.0
2016-11-03 15:10:00,57.41,57.43,57.36,57.37,13363.0,52.0232,52.0413,51.9779,51.987,13363.0
2016-11-03 15:20:00,57.38,57.39,57.33,57.35,8832.0,51.996,52.0051,51.9507,51.9688,8832.0
2016-11-03 15:30:00,57.35,57.37,57.23,57.23,26171.0,51.9688,51.987,51.8601,51.8601,26171.0
2016-11-03 15:40:00,57.23,57.28,57.2,57.25,42305.0,51.8601,51.9054,51.8329,51.8782,42305.0
2016-11-03 15:50:00,57.25,57.36,57.25,57.33,86105.0,51.8782,51.9779,51.8782,51.9507,86105.0
2016-11-04 09:30:00,57.29,57.56,56.92,57.24,33721.0,51.9145,52.1591,51.5792,51.8692,33721.0
2016-11-04 09:40:00,57.39,57.46,57.24,57.3,9587.0,52.0051,52.0685,51.8692,51.9235,9587.0
2016-11-04 09:50:00,57.3,57.42,57.2,57.25,10491.0,51.9235,52.0323,51.8329,51.8782,10491.0
2016-11-04 10:00:00,57.29,57.45,57.29,57.4,11629.0,51.9145,52.0595,51.9145,52.0141,11629.0
2016-11-04 10:10:00,57.38,57.45,57.32,57.4,7493.0,51.996,52.0595,51.9417,52.0141,7493.0
2016-11-04 10:20:00,57.42,57.42,57.24,57.3,14195.0,52.0323,52.0323,51.8692,51.9235,14195.0
2016-11-04 10:30:00,57.32,57.43,57.27,57.41,11797.0,51.9417,52.0413,51.8963,52.0232,11797.0
2016-11-04 10:40:00,57.42,57.44,57.3,57.38,11159.0,52.0323,52.0504,51.9235,51.996,11159.0
2016-11-04 10:50:00,57.42,57.59,57.38,57.59,12906.0,52.0323,52.1863,51.996,52.1863,12906.0
2016-11-04 11:00:00,57.58,57.71,57.58,57.66,6541.0,52.1773,52.2951,52.1773,52.2497,6541.0
2016-11-04 11:10:00,57.67,57.7,57.58,57.7,8530.0,52.2588,52.286,52.1773,52.286,8530.0
2016-11-04 11:20:00,57.68,57.79,57.65,57.77,12249.0,52.2679,52.3676,52.2407,52.3494,12249.0
2016-11-04 11:30:00,57.77,57.77,57.66,57.68,9350.0,52.3494,52.3494,52.2497,52.2679,9350.0
2016-11-04 11:40:00,57.68,57.69,57.64,57.67,8275.0,52.2679,52.2769,52.2316,52.2588,8275.0
2016-11-04 11:50:00,57.64,57.77,57.63,57.75,9667.0,52.2316,52.3494,52.2226,52.3313,9667.0
2016-11-04 12:00:00,57.74,57.78,57.73,57.74,12362.0,52.3222,52.3585,52.3132,52.3222,12362.0
2016-11-04 12:10:00,57.77,57.78,57.74,57.74,10907.0,52.3494,52.3585,52.3222,52.3222,10907.0
2016-11-04 12:20:00,57.73,57.73,57.65,57.7,10571.0,52.3132,52.3132,52.2407,52.286,10571.0
2016-11-04 12:30:00,57.74,57.77,57.73,57.74,4801.0,52.3222,52.3494,52.3132,52.3222,4801.0
2016-11-04 12:40:00,57.75,57.78,57.73,57.77,5752.0,52.3313,52.3585,52.3132,52.3494,5752.0
2016-11-04 12:50:00,57.77,57.82,57.75,57.8,9316.0,52.3494,52.3947,52.3313,52.3766,9316.0
2016-11-04 13:00:00,57.81,57.81,57.74,57.74,6442.0,52.3857,52.3857,52.3222,52.3222,6442.0
2016-11-04 13:10:00,57.75,57.79,57.69,57.73,5827.0,52.3313,52.3676,52.2769,52.3132,5827.0
2016-11-04 13:20:00,57.72,57.72,57.62,57.65,8788.0,52.3041,52.3041,52.2135,52.2407,8788.0
2016-11-04 13:30:00,57.64,57.73,57.64,57.71,8226.0,52.2316,52.3132,52.2316,52.2951,8226.0
2016-11-04 13:40:00,57.74,57.76,57.7,57.74,7506.0,52.3222,52.3404,52.286,52.3222,7506.0
2016-11-04 13:50:00,57.73,57.77,57.7,57.76,12746.0,52.3132,52.3494,52.286,52.3404,12746.0
2016-11-04 14:00:00,57.75,57.8,57.73,57.77,19341.0,52.3313,52.3766,52.3132,52.3494,19341.0
2016-11-04 14:10:00,57.79,57.88,57.79,57.86,8458.0,52.3676,52.4491,52.3676,52.431,8458.0
2016-11-04 14:20:00,57.85,57.87,57.82,57.84,11129.0,52.4219,52.44,52.3947,52.4129,11129.0
2016-11-04 14:30:00,57.84,57.85,57.67,57.67,15518.0,52.4129,52.4219,52.2588,52.2588,15518.0
2016-11-04 14:40:00,57.66,57.7,57.64,57.65,12289.0,52.2497,52.286,52.2316,52.2407,12289.0
2016-11-04 14:50:00,57.66,57.72,57.65,57.7,11885.0,52.2497,52.3041,52.2407,52.286,11885.0
2016-11-04 15:00:00,57.69,57.69,57.59,57.59,13881.0,52.2769,52.2769,52.1863,52.1863,13881.0
2016-11-04 15:10:00,57.6,57.71,57.59,57.68,13781.0,52.1954,52.2951,52.1863,52.2679,13781.0
2016-11-04 15:20:00,57.67,57.68,57.62,57.63,11402.0,52.2588,52.2679,52.2135,52.2226,11402.0
2016-11-04 15:30:00,57.64,57.66,57.55,57.64,20631.0,52.2316,52.2497,52.1501,52.2316,20631.0
2016-11-04 15:40:00,57.64,57.65,57.46,57.47,50298.0,52.2316,52.2407,52.0685,52.0776,50298.0
2016-11-04 15:50:00,57.47,57.49,57.4,57.42,82830.0,52.0776,52.0957,52.0141,52.0323,82830.0
2016-11-07 09:30:00,58.33,58.42,58.08,58.23,17376.0,52.8569,52.9384,52.6303,52.7663,17376.0
2016-11-07 09:40:00,58.22,58.33,58.13,58.16,7564.0,52.7572,52.8569,52.6756,52.7028,7564.0
2016-11-07 09:50:00,58.15,58.21,58.06,58.1,11099.0,52.6938,52.7481,52.6122,52.6485,11099.0
2016-11-07 10:00:00,58.1,58.2,58.07,58.14,15950.0,52.6485,52.7391,52.6213,52.6847,15950.0
2016-11-07 10:10:00,58.13,58.14,58.03,58.1,7699.0,52.6756,52.6847,52.585,52.6485,7699.0
2016-11-07 10:20:00,58.1,58.13,58.01,58.01,16325.0,52.6485,52.6756,52.5669,52.5669,16325.0
2016-11-07 10:30:00,58.03,58.21,58.03,58.11,11637.0,52.585,52.7481,52.585,52.6575,11637.0
2016-11-07 10:40:00,58.09,58.1,57.99,58.07,7406.0,52.6394,52.6485,52.5488,52.6213,7406.0
2016-11-07 10:50:00,58.03,58.1,58.0,58.1,8597.0,52.585,52.6485,52.5578,52.6485,8597.0
2016-11-07 11:00:00,58.1,58.1,58.01,58.05,8120.0,52.6485,52.6485,52.5669,52.6032,8120.0
2016-11-07 11:10:00,58.05,58.07,58.03,58.05,8052.0,52.6032,52.6213,52.585,52.6032,8052.0
2016-11-07 11:20:00,58.06,58.09,57.99,57.99,5493.0,52.6122,52.6394,52.5488,52.5488,5493.0
2016-11-07 11:30:00,58.0,58.05,57.99,58.0,12642.0,52.5578,52.6032,52.5488,52.5578,12642.0
2016-11-07 11:40:00,58.01,58.11,57.98,58.05,35588.0,52.5669,52.6575,52.5397,52.6032,35588.0
2016-11-07 11:50:00,58.08,58.13,58.0,58.0,30422.0,52.6303,52.6756,52.5578,52.5578,30422.0
2016-11-07 12:00:00,58.01,58.09,58.0,58.09,23079.0,52.5669,52.6394,52.5578,52.6394,23079.0
2016-11-07 12:10:00,58.06,58.12,58.04,58.08,24854.0,52.6122,52.6666,52.5941,52.6303,24854.0
2016-11-07 12:20:00,58.06,58.11,58.05,58.1,7670.0,52.6122,52.6575,52.6032,52.6485,7670.0
2016-11-07 12:30:00,58.09,58.11,58.05,58.05,7322.0,52.6394,52.6575,52.6032,52.6032,7322.0
2016-11-07 12:40:00,58.02,58.04,57.99,58.03,13158.0,52.576,52.5941,52.5488,52.585,13158.0
2016-11-07 12:50:00,58.04,58.09,57.99,58.08,30732.0,52.5941,52.6394,52.5488,52.6303,30732.0
2016-11-07 13:00:00,58.07,58.09,58.03,58.04,9382.0,52.6213,52.6394,52.585,52.5941,9382.0
2016-11-07 13:10:00,58.05,58.07,58.04,58.05,9107.0,52.6032,52.6213,52.5941,52.6032,9107.0
2016-11-07 13:20:00,58.04,58.08,58.04,58.07,13441.0,52.5941,52.6303,52.5941,52.6213,13441.0
2016-11-07 13:30:00,58.06,58.08,58.03,58.07,14009.0,52.6122,52.6303,52.585,52.6213,14009.0
2016-11-07 13:40:00,58.05,58.14,58.04,58.06,22420.0,52.6032,52.6847,52.5941,52.6122,22420.0
2016-11-07 13:50:00,58.07,58.12,58.06,58.08,12114.0,52.6213,52.6666,52.6122,52.6303,12114.0
2016-11-07 14:00:00,58.09,58.1,58.06,58.08,8238.0,52.6394,52.6485,52.6122,52.6303,8238.0
2016-11-07 14:10:00,58.09,58.1,58.05,58.07,17160.0,52.6394,52.6485,52.6032,52.6213,17160.0
2016-11-07 14:20:00,58.07,58.08,58.03,58.08,8931.0,52.6213,52.6303,52.585,52.6303,8931.0
2016-11-07 14:30:00,58.09,58.14,58.05,58.06,12872.0,52.6394,52.6847,52.6032,52.6122,12872.0
2016-11-07 14:40:00,58.05,58.06,58.02,58.04,10417.0,52.6032,52.6122,52.576,52.5941,10417.0
2016-11-07 14:50:00,58.04,58.05,57.97,57.99,12796.0,52.5941,52.6032,52.5307,52.5488,12796.0
2016-11-07 15:00:00,58.03,58.03,57.99,57.99,7865.0,52.585,52.585,52.5488,52.5488,7865.0
2016-11-07 15:10:00,57.98,58.04,57.98,58.03,12222.0,52.5397,52.5941,52.5397,52.585,12222.0
2016-11-07 15:20:00,58.01,58.03,57.88,57.88,22398.0,52.5669,52.585,52.4491,52.4491,22398.0
2016-11-07 15:30:00,57.87,57.87,57.74,57.8,31400.0,52.44,52.44,52.3222,52.3766,31400.0
2016-11-07 15:40:00,57.78,57.96,57.78,57.96,54212.0,52.3585,52.5216,52.3585,52.5216,54212.0
2016-11-07 15:50:00,57.98,58.01,57.92,57.97,122272.0,52.5397,52.5669,52.4854,52.5307,122272.0
2016-11-08 09:30:00,57.58,57.78,57.5,57.73,22055.0,52.4762,52.6585,52.4033,52.6129,22055.0
2016-11-08 09:40:00,57.83,57.83,57.64,57.65,20667.0,52.7041,52.7041,52.5309,52.54,20667.0
2016-11-08 09:50:00,57.68,57.79,57.65,57.77,4728.0,52.5674,52.6676,52.54,52.6494,4728.0
2016-11-08 10:00:00,57.75,57.85,57.75,57.84,15572.0,52.6312,52.7223,52.6312,52.7132,15572.0
2016-11-08 10:10:00,57.84,57.85,57.7,57.72,2100.0,52.7132,52.7223,52.5856,52.6038,2100.0
2016-11-08 10:20:00,57.76,57.8,57.73,57.74,1600.0,52.6403,52.6767,52.6129,52.6221,1600.0
2016-11-08 10:30:00,57.74,57.74,57.65,57.7,7150.0,52.6221,52.6221,52.54,52.5856,7150.0
2016-11-08 10:40:00,57.7,57.72,57.65,57.68,4521.0,52.5856,52.6038,52.54,52.5674,4521.0
2016-11-08 10:50:00,57.69,57.71,57.67,57.68,5394.0,52.5765,52.5947,52.5583,52.5674,5394.0
2016-11-08 11:00:00,57.68,58.03,57.67,58.03,40487.0,52.5674,52.8864,52.5583,52.8864,40487.0
2016-11-08 11:10:00,58.03,58.04,57.87,58.02,95089.0,52.8864,52.8955,52.7405,52.8772,95089.0
2016-11-08 11:20:00,58.03,58.19,58.03,58.05,15524.0,52.8864,53.0322,52.8864,52.9046,15524.0
2016-11-08 11:30:00,58.05,58.16,58.05,58.09,10931.0,52.9046,53.0048,52.9046,52.941,10931.0
2016-11-08 11:40:00,58.08,58.11,58.0,58.03,4864.0,52.9319,52.9593,52.859,52.8864,4864.0
2016-11-08 11:50:00,58.03,58.08,57.96,58.0,16323.0,52.8864,52.9319,52.8226,52.859,16323.0
2016-11-08 12:00:00,58.02,58.08,57.99,58.06,10401.0,52.8772,52.9319,52.8499,52.9137,10401.0
2016-11-08 12:10:00,58.05,58.07,58.0,58.04,14792.0,52.9046,52.9228,52.859,52.8955,14792.0
2016-11-08 12:20:00,58.04,58.05,58.02,58.03,3493.0,52.8955,52.9046,52.8772,52.8864,3493.0
2016-11-08 12:30:00,58.06,58.06,58.0,58.0,4368.0,52.9137,52.9137,52.859,52.859,4368.0
2016-11-08 12:40:00,58.0,58.0,57.93,57.99,26265.0,52.859,52.859,52.7952,52.8499,26265.0
2016-11-08 12:50:00,57.99,57.99,57.94,57.97,6329.0,52.8499,52.8499,52.8043,52.8317,6329.0
2016-11-08 13:00:00,57.96,57.96,57.88,57.9,9996.0,52.8226,52.8226,52.7496,52.7679,9996.0
2016-11-08 13:10:00,57.88,57.88,57.75,57.75,15905.0,52.7496,52.7496,52.6312,52.6312,15905.0
2016-11-08 13:20:00,57.75,57.84,57.75,57.83,3319.0,52.6312,52.7132,52.6312,52.7041,3319.0
2016-11-08 13:30:00,57.84,57.91,57.83,57.91,6110.0,52.7132,52.777,52.7041,52.777,6110.0
2016-11-08 13:40:00,57.9,57.98,57.87,57.91,22264.0,52.7679,52.8408,52.7405,52.777,22264.0
2016-11-08 13:50:00,57.87,57.87,57.83,57.85,6241.0,52.7405,52.7405,52.7041,52.7223,6241.0
2016-11-08 14:00:00,57.85,57.89,57.81,57.85,4905.0,52.7223,52.7588,52.6859,52.7223,4905.0
2016-11-08 14:10:00,57.84,57.85,57.81,57.83,5927.0,52.7132,52.7223,52.6859,52.7041,5927.0
2016-11-08 14:20:00,57.85,57.88,57.8,57.82,4381.0,52.7223,52.7496,52.6767,52.695,4381.0
2016-11-08 14:30:00,57.8,57.8,57.77,57.78,3029.0,52.6767,52.6767,52.6494,52.6585,3029.0
2016-11-08 14:40:00,57.78,57.79,57.66,57.66,5152.0,52.6585,52.6676,52.5491,52.5491,5152.0
2016-11-08 14:50:00,57.66,57.71,57.66,57.69,4883.0,52.5491,52.5947,52.5491,52.5765,4883.0
2016-11-08 15:00:00,57.67,57.72,57.64,57.72,7337.0,52.5583,52.6038,52.5309,52.6038,7337.0
2016-11-08 15:10:00,57.75,57.81,57.75,57.78,3474.0,52.6312,52.6859,52.6312,52.6585,3474.0
2016-11-08 15:20:00,57.79,57.79,57.7,57.75,10042.0,52.6676,52.6676,52.5856,52.6312,10042.0
2016-11-08 15:30:00,57.79,57.79,57.71,57.73,17246.0,52.6676,52.6676,52.5947,52.6129,17246.0
2016-11-08 15:40:00,57.73,57.79,57.68,57.76,31946.0,52.6129,52.6676,52.5674,52.6403,31946.0
2016-11-08 15:50:00,57.75,57.76,57.56,57.58,85868.0,52.6312,52.6403,52.458,52.4762,85868.0
2016-11-09 09:30:00,56.83,57.1,56.6,56.75,26303.0,51.7927,52.0388,51.5831,51.7198,26303.0
2016-11-09 09:40:00,56.76,57.12,56.67,57.07,28610.0,51.7289,52.057,51.6469,52.0114,28610.0
2016-11-09 09:50:00,57.06,57.52,57.05,57.51,28411.0,52.0023,52.4216,51.9932,52.4124,28411.0
2016-11-09 10:00:00,57.49,57.49,57.03,57.03,42575.0,52.3942,52.3942,51.975,51.975,42575.0
2016-11-09 10:10:00,57.02,57.07,56.74,56.74,18146.0,51.9659,52.0114,51.7107,51.7107,18146.0
2016-11-09 10:20:00,56.76,56.84,56.63,56.77,13217.0,51.7289,51.8018,51.6104,51.738,13217.0
2016-11-09 10:30:00,56.8,56.82,56.59,56.82,32005.0,51.7654,51.7836,51.574,51.7836,32005.0
2016-11-09 10:40:00,56.82,56.93,56.8,56.9,12833.0,51.7836,51.8839,51.7654,51.8565,12833.0
2016-11-09 10:50:00,56.92,57.19,56.87,57.18,13160.0,51.8747,52.1208,51.8292,52.1117,13160.0
2016-11-09 11:00:00,57.18,57.41,57.18,57.4,16208.0,52.1117,52.3213,52.1117,52.3122,16208.0
2016-11-09 11:10:00,57.41,57.53,57.38,57.53,23816.0,52.3213,52.4307,52.294,52.4307,23816.0
2016-11-09 11:20:00,57.53,57.74,57.5,57.65,29201.0,52.4307,52.6221,52.4033,52.54,29201.0
2016-11-09 11:30:00,57.66,57.86,57.66,57.81,14293.0,52.5491,52.7314,52.5491,52.6859,14293.0
2016-11-09 11:40:00,57.8,57.92,57.72,57.92,10059.0,52.6767,52.7861,52.6038,52.7861,10059.0
2016-11-09 11:50:00,57.9,58.01,57.76,57.85,16922.0,52.7679,52.8681,52.6403,52.7223,16922.0
2016-11-09 12:00:00,57.86,58.0,57.75,57.75,12734.0,52.7314,52.859,52.6312,52.6312,12734.0
2016-11-09 12:10:00,57.74,57.78,57.66,57.7,11526.0,52.6221,52.6585,52.5491,52.5856,11526.0
2016-11-09 12:20:00,57.66,57.8,57.66,57.78,10369.0,52.5491,52.6767,52.5491,52.6585,10369.0
2016-11-09 12:30:00,57.78,57.85,57.74,57.78,17717.0,52.6585,52.7223,52.6221,52.6585,17717.0
2016-11-09 12:40:00,57.79,57.93,57.79,57.84,8474.0,52.6676,52.7952,52.6676,52.7132,8474.0
2016-11-09 12:50:00,57.84,57.99,57.78,57.94,15676.0,52.7132,52.8499,52.6585,52.8043,15676.0
2016-11-09 13:00:00,57.93,57.98,57.85,57.86,10156.0,52.7952,52.8408,52.7223,52.7314,10156.0
2016-11-09 13:10:00,57.85,57.94,57.84,57.9,8596.0,52.7223,52.8043,52.7132,52.7679,8596.0
2016-11-09 13:20:00,57.88,57.9,57.72,57.75,15120.0,52.7496,52.7679,52.6038,52.6312,15120.0
2016-11-09 13:30:00,57.76,57.9,57.76,57.88,6390.0,52.6403,52.7679,52.6403,52.7496,6390.0
2016-11-09 13:40:00,57.89,58.09,57.89,58.06,16346.0,52.7588,52.941,52.7588,52.9137,16346.0
2016-11-09 13:50:00,58.05,58.11,58.02,58.03,6900.0,52.9046,52.9593,52.8772,52.8864,6900.0
2016-11-09 14:00:00,58.03,58.08,58.01,58.06,15574.0,52.8864,52.9319,52.8681,52.9137,15574.0
2016-11-09 14:10:00,58.06,58.14,58.06,58.1,23705.0,52.9137,52.9866,52.9137,52.9501,23705.0
2016-11-09 14:20:00,58.11,58.2,58.1,58.16,7538.0,52.9593,53.0413,52.9501,53.0048,7538.0
2016-11-09 14:30:00,58.17,58.21,58.16,58.19,7243.0,53.0139,53.0504,53.0048,53.0322,7243.0
2016-11-09 14:40:00,58.22,58.31,58.22,58.24,13688.0,53.0595,53.1415,53.0595,53.0777,13688.0
2016-11-09 14:50:00,58.23,58.25,58.18,58.2,6984.0,53.0686,53.0869,53.0231,53.0413,6984.0
2016-11-09 15:00:00,58.2,58.25,58.2,58.24,17002.0,53.0413,53.0869,53.0413,53.0777,17002.0
2016-11-09 15:10:00,58.24,58.34,58.24,58.33,13032.0,53.0777,53.1689,53.0777,53.1598,13032.0
2016-11-09 15:20:00,58.33,58.35,58.29,58.3,21993.0,53.1598,53.178,53.1233,53.1324,21993.0
2016-11-09 15:30:00,58.3,58.32,58.24,58.29,22836.0,53.1324,53.1506,53.0777,53.1233,22836.0
2016-11-09 15:40:00,58.29,58.35,58.21,58.3,49125.0,53.1233,53.178,53.0504,53.1324,49125.0
2016-11-09 15:50:00,58.3,58.37,58.23,58.36,98321.0,53.1324,53.1962,53.0686,53.1871,98321.0
2016-11-10 09:30:00,59.05,59.23,58.64,59.05,33568.0,53.8159,53.98,53.4423,53.8159,33568.0
2016-11-10 09:40:00,59.05,59.25,59.0,59.12,13961.0,53.8159,53.9982,53.7704,53.8797,13961.0
2016-11-10 09:50:00,59.16,59.23,58.92,59.15,17185.0,53.9162,53.98,53.6975,53.9071,17185.0
2016-11-10 10:00:00,59.11,59.19,59.05,59.08,16376.0,53.8706,53.9435,53.8159,53.8433,16376.0
2016-11-10 10:10:00,59.05,59.14,58.83,59.12,26759.0,53.8159,53.898,53.6154,53.8797,26759.0
2016-11-10 10:20:00,59.12,59.25,59.07,59.09,24101.0,53.8797,53.9982,53.8342,53.8524,24101.0
2016-11-10 10:30:00,59.1,59.25,58.87,58.92,21585.0,53.8615,53.9982,53.6519,53.6975,21585.0
2016-11-10 10:40:00,58.96,59.33,58.93,59.31,19911.0,53.7339,54.0711,53.7066,54.0529,19911.0
2016-11-10 10:50:00,59.29,59.34,59.2,59.23,17614.0,54.0347,54.0802,53.9526,53.98,17614.0
2016-11-10 11:00:00,59.23,59.35,59.2,59.32,13590.0,53.98,54.0894,53.9526,54.062,13590.0
2016-11-10 11:10:00,59.3,59.45,59.24,59.45,14500.0,54.0438,54.1805,53.9891,54.1805,14500.0
2016-11-10 11:20:00,59.45,59.64,59.42,59.55,18950.0,54.1805,54.3536,54.1531,54.2716,18950.0
2016-11-10 11:30:00,59.55,59.57,59.23,59.32,20189.0,54.2716,54.2899,53.98,54.062,20189.0
2016-11-10 11:40:00,59.31,59.47,59.31,59.38,9002.0,54.0529,54.1987,54.0529,54.1167,9002.0
2016-11-10 11:50:00,59.35,59.43,59.31,59.37,29348.0,54.0894,54.1623,54.0529,54.1076,29348.0
2016-11-10 12:00:00,59.38,59.43,59.35,59.37,10515.0,54.1167,54.1623,54.0894,54.1076,10515.0
2016-11-10 12:10:00,59.37,59.46,59.35,59.37,8235.0,54.1076,54.1896,54.0894,54.1076,8235.0
2016-11-10 12:20:00,59.36,59.44,59.3,59.36,12957.0,54.0985,54.1714,54.0438,54.0985,12957.0
2016-11-10 12:30:00,59.36,59.36,59.21,59.21,9195.0,54.0985,54.0985,53.9618,53.9618,9195.0
2016-11-10 12:40:00,59.14,59.17,59.11,59.16,3738.0,53.898,53.9253,53.8706,53.9162,3738.0
2016-11-10 12:50:00,59.17,59.37,59.17,59.37,6878.0,53.9253,54.1076,53.9253,54.1076,6878.0
2016-11-10 13:00:00,59.35,59.38,59.32,59.38,5302.0,54.0894,54.1167,54.062,54.1167,5302.0
2016-11-10 13:10:00,59.36,59.36,59.2,59.2,11681.0,54.0985,54.0985,53.9526,53.9526,11681.0
2016-11-10 13:20:00,59.2,59.31,59.11,59.12,19792.0,53.9526,54.0529,53.8706,53.8797,19792.0
2016-11-10 13:30:00,59.14,59.24,59.12,59.2,5132.0,53.898,53.9891,53.8797,53.9526,5132.0
2016-11-10 13:40:00,59.22,59.32,59.17,59.32,5650.0,53.9709,54.062,53.9253,54.062,5650.0
2016-11-10 13:50:00,59.29,59.32,59.23,59.23,4993.0,54.0347,54.062,53.98,53.98,4993.0
2016-11-10 14:00:00,59.21,59.24,59.15,59.17,6723.0,53.9618,53.9891,53.9071,53.9253,6723.0
2016-11-10 14:10:00,59.13,59.2,59.05,59.12,7754.0,53.8889,53.9526,53.8159,53.8797,7754.0
2016-11-10 14:20:00,59.13,59.19,59.13,59.13,4767.0,53.8889,53.9435,53.8889,53.8889,4767.0
2016-11-10 14:30:00,59.13,59.13,59.04,59.11,9384.0,53.8889,53.8889,53.8068,53.8706,9384.0
2016-11-10 14:40:00,59.11,59.21,59.11,59.17,11020.0,53.8706,53.9618,53.8706,53.9253,11020.0
2016-11-10 14:50:00,59.17,59.26,59.12,59.26,15699.0,53.9253,54.0073,53.8797,54.0073,15699.0
2016-11-10 15:00:00,59.26,59.4,59.24,59.37,31366.0,54.0073,54.1349,53.9891,54.1076,31366.0
2016-11-10 15:10:00,59.37,59.39,59.35,59.38,18731.0,54.1076,54.1258,54.0894,54.1167,18731.0
2016-11-10 15:20:00,59.39,59.4,59.34,59.38,27131.0,54.1258,54.1349,54.0802,54.1167,27131.0
2016-11-10 15:30:00,59.37,59.39,59.31,59.33,37172.0,54.1076,54.1258,54.0529,54.0711,37172.0
2016-11-10 15:40:00,59.32,59.37,59.3,59.37,52610.0,54.062,54.1076,54.0438,54.1076,52610.0
2016-11-10 15:50:00,59.37,59.38,59.31,59.32,91335.0,54.1076,54.1167,54.0529,54.062,91335.0
2016-11-11 09:30:00,58.98,59.92,58.62,59.86,70784.0,53.7521,54.6088,53.4241,54.5541,70784.0
2016-11-11 09:40:00,59.86,59.96,59.74,59.88,21928.0,54.5541,54.6453,54.4448,54.5724,21928.0
2016-11-11 09:50:00,59.85,59.94,59.83,59.86,14367.0,54.545,54.6271,54.5268,54.5541,14367.0
2016-11-11 10:00:00,59.84,59.92,59.79,59.8,22700.0,54.5359,54.6088,54.4903,54.4995,22700.0
2016-11-11 10:10:00,59.82,59.91,59.7,59.7,17710.0,54.5177,54.5997,54.4083,54.4083,17710.0
2016-11-11 10:20:00,59.71,59.75,59.6,59.66,11845.0,54.4174,54.4539,54.3172,54.3719,11845.0
2016-11-11 10:30:00,59.67,59.82,59.63,59.82,11502.0,54.381,54.5177,54.3445,54.5177,11502.0
2016-11-11 10:40:00,59.81,59.89,59.73,59.73,16200.0,54.5086,54.5815,54.4357,54.4357,16200.0
2016-11-11 10:50:00,59.72,59.77,59.58,59.61,11973.0,54.4266,54.4721,54.299,54.3263,11973.0
2016-11-11 11:00:00,59.59,59.66,59.57,59.66,11953.0,54.3081,54.3719,54.2899,54.3719,11953.0
2016-11-11 11:10:00,59.64,59.64,59.48,59.5,18251.0,54.3536,54.3536,54.2078,54.2261,18251.0
2016-11-11 11:20:00,59.5,59.62,59.45,59.56,11100.0,54.2261,54.3354,54.1805,54.2807,11100.0
2016-11-11 11:30:00,59.56,59.6,59.54,59.6,8437.0,54.2807,54.3172,54.2625,54.3172,8437.0
2016-11-11 11:40:00,59.61,59.72,59.55,59.55,11711.0,54.3263,54.4266,54.2716,54.2716,11711.0
2016-11-11 11:50:00,59.55,59.55,59.5,59.53,11031.0,54.2716,54.2716,54.2261,54.2534,11031.0
2016-11-11 12:00:00,59.53,59.77,59.52,59.73,20039.0,54.2534,54.4721,54.2443,54.4357,20039.0
2016-11-11 12:10:00,59.72,59.74,59.69,59.7,9700.0,54.4266,54.4448,54.3992,54.4083,9700.0
2016-11-11 12:20:00,59.7,59.7,59.66,59.7,13598.0,54.4083,54.4083,54.3719,54.4083,13598.0
2016-11-11 12:30:00,59.69,59.73,59.6,59.7,14542.0,54.3992,54.4357,54.3172,54.4083,14542.0
2016-11-11 12:40:00,59.7,59.77,59.65,59.65,17471.0,54.4083,54.4721,54.3628,54.3628,17471.0
2016-11-11 12:50:00,59.65,59.71,59.59,59.66,8170.0,54.3628,54.4174,54.3081,54.3719,8170.0
2016-11-11 13:00:00,59.64,59.74,59.62,59.74,11410.0,54.3536,54.4448,54.3354,54.4448,11410.0
2016-11-11 13:10:00,59.74,59.77,59.72,59.75,11950.0,54.4448,54.4721,54.4266,54.4539,11950.0
2016-11-11 13:20:00,59.76,59.79,59.74,59.79,8514.0,54.463,54.4903,54.4448,54.4903,8514.0
2016-11-11 13:30:00,59.79,59.82,59.69,59.69,14322.0,54.4903,54.5177,54.3992,54.3992,14322.0
2016-11-11 13:40:00,59.7,59.79,59.69,59.79,10818.0,54.4083,54.4903,54.3992,54.4903,10818.0
2016-11-11 13:50:00,59.78,59.82,59.76,59.79,18596.0,54.4812,54.5177,54.463,54.4903,18596.0
2016-11-11 14:00:00,59.79,59.88,59.75,59.86,29986.0,54.4903,54.5724,54.4539,54.5541,29986.0
2016-11-11 14:10:00,59.86,59.91,59.86,59.9,21085.0,54.5541,54.5997,54.5541,54.5906,21085.0
2016-11-11 14:20:00,59.9,59.9,59.75,59.77,18023.0,54.5906,54.5906,54.4539,54.4721,18023.0
2016-11-11 14:30:00,59.77,59.82,59.73,59.76,10846.0,54.4721,54.5177,54.4357,54.463,10846.0
2016-11-11 14:40:00,59.78,59.83,59.75,59.82,11862.0,54.4812,54.5268,54.4539,54.5177,11862.0
2016-11-11 14:50:00,59.81,59.89,59.78,59.78,28232.0,54.5086,54.5815,54.4812,54.4812,28232.0
2016-11-11 15:00:00,59.78,59.91,59.77,59.9,38487.0,54.4812,54.5997,54.4721,54.5906,38487.0
2016-11-11 15:10:00,59.89,59.98,59.87,59.93,35176.0,54.5815,54.6635,54.5633,54.6179,35176.0
2016-11-11 15:20:00,59.93,59.98,59.91,59.98,22561.0,54.6179,54.6635,54.5997,54.6635,22561.0
2016-11-11 15:30:00,59.98,59.99,59.83,59.83,39170.0,54.6635,54.6726,54.5268,54.5268,39170.0
2016-11-11 15:40:00,59.84,59.88,59.82,59.87,55501.0,54.5359,54.5724,54.5177,54.5633,55501.0
2016-11-11 15:50:00,59.87,59.92,59.82,59.85,103506.0,54.5633,54.6088,54.5177,54.545,103506.0
2016-11-14 09:30:00,59.64,59.76,59.12,59.23,39541.0,54.3536,54.463,53.8797,53.98,39541.0
2016-11-14 09:40:00,59.37,59.44,59.23,59.27,20597.0,54.1076,54.1714,53.98,54.0164,20597.0
2016-11-14 09:50:00,59.22,59.28,58.95,59.09,10749.0,53.9709,54.0256,53.7248,53.8524,10749.0
2016-11-14 10:00:00,59.09,59.11,58.85,59.05,21049.0,53.8524,53.8706,53.6337,53.8159,21049.0
2016-11-14 10:10:00,58.97,59.11,58.9,59.08,11582.0,53.743,53.8706,53.6792,53.8433,11582.0
2016-11-14 10:20:00,59.1,59.11,58.85,58.92,7798.0,53.8615,53.8706,53.6337,53.6975,7798.0
2016-11-14 10:30:00,58.94,58.99,58.8,58.87,8471.0,53.7157,53.7613,53.5881,53.6519,8471.0
2016-11-14 10:40:00,58.88,58.91,58.77,58.84,8667.0,53.661,53.6884,53.5608,53.6246,8667.0
2016-11-14 10:50:00,58.8,58.92,58.75,58.86,14255.0,53.5881,53.6975,53.5425,53.6428,14255.0
2016-11-14 11:00:00,58.85,58.93,58.8,58.93,16121.0,53.6337,53.7066,53.5881,53.7066,16121.0
2016-11-14 11:10:00,58.93,59.04,58.92,59.02,29533.0,53.7066,53.8068,53.6975,53.7886,29533.0
2016-11-14 11:20:00,59.02,59.07,58.98,59.03,6795.0,53.7886,53.8342,53.7521,53.7977,6795.0
2016-11-14 11:30:00,59.04,59.04,58.98,58.98,10759.0,53.8068,53.8068,53.7521,53.7521,10759.0
2016-11-14 11:40:00,58.98,58.98,58.84,58.93,18212.0,53.7521,53.7521,53.6246,53.7066,18212.0
2016-11-14 11:50:00,58.92,58.95,58.73,58.84,17878.0,53.6975,53.7248,53.5243,53.6246,17878.0
2016-11-14 12:00:00,58.84,58.86,58.77,58.85,25306.0,53.6246,53.6428,53.5608,53.6337,25306.0
2016-11-14 12:10:00,58.85,58.85,58.64,58.7,12228.0,53.6337,53.6337,53.4423,53.497,12228.0
2016-11-14 12:20:00,58.7,58.77,58.67,58.75,16057.0,53.497,53.5608,53.4696,53.5425,16057.0
2016-11-14 12:30:00,58.75,58.81,58.74,58.81,4351.0,53.5425,53.5972,53.5334,53.5972,4351.0
2016-11-14 12:40:00,58.84,58.84,58.68,58.68,6735.0,53.6246,53.6246,53.4787,53.4787,6735.0
2016-11-14 12:50:00,58.71,58.77,58.63,58.71,50378.0,53.5061,53.5608,53.4332,53.5061,50378.0
2016-11-14 13:00:00,58.72,58.77,58.7,58.72,8669.0,53.5152,53.5608,53.497,53.5152,8669.0
2016-11-14 13:10:00,58.72,58.8,58.71,58.77,13758.0,53.5152,53.5881,53.5061,53.5608,13758.0
2016-11-14 13:20:00,58.76,58.79,58.74,58.76,12951.0,53.5516,53.579,53.5334,53.5516,12951.0
2016-11-14 13:30:00,58.77,58.81,58.73,58.76,10639.0,53.5608,53.5972,53.5243,53.5516,10639.0
2016-11-14 13:40:00,58.75,58.77,58.71,58.73,21984.0,53.5425,53.5608,53.5061,53.5243,21984.0
2016-11-14 13:50:00,58.73,58.73,58.42,58.43,18091.0,53.5243,53.5243,53.2418,53.2509,18091.0
2016-11-14 14:00:00,58.44,58.5,58.42,58.46,30477.0,53.26,53.3147,53.2418,53.2782,30477.0
2016-11-14 14:10:00,58.46,58.49,58.42,58.47,19508.0,53.2782,53.3056,53.2418,53.2874,19508.0
2016-11-14 14:20:00,58.46,58.58,58.45,58.58,32618.0,53.2782,53.3876,53.2691,53.3876,32618.0
2016-11-14 14:30:00,58.58,58.62,58.41,58.43,8837.0,53.3876,53.4241,53.2327,53.2509,8837.0
2016-11-14 14:40:00,58.41,58.46,58.38,58.39,27379.0,53.2327,53.2782,53.2053,53.2144,27379.0
2016-11-14 14:50:00,58.38,58.44,58.35,58.43,27305.0,53.2053,53.26,53.178,53.2509,27305.0
2016-11-14 15:00:00,58.42,58.47,58.38,58.4,10560.0,53.2418,53.2874,53.2053,53.2236,10560.0
2016-11-14 15:10:00,58.4,58.59,58.39,58.59,36307.0,53.2236,53.3967,53.2144,53.3967,36307.0
2016-11-14 15:20:00,58.57,58.61,58.52,58.56,15243.0,53.3785,53.4149,53.3329,53.3694,15243.0
2016-11-14 15:30:00,58.55,58.62,58.52,58.62,48477.0,53.3603,53.4241,53.3329,53.4241,48477.0
2016-11-14 15:40:00,58.61,58.62,58.39,58.42,55298.0,53.4149,53.4241,53.2144,53.2418,55298.0
2016-11-14 15:50:00,58.43,58.6,58.43,58.57,118404.0,53.2509,53.4058,53.2509,53.3785,118404.0
2016-11-15 09:30:00,58.53,58.77,58.42,58.7,8298.0,53.342,53.5608,53.2418,53.497,8298.0
2016-11-15 09:40:00,58.72,58.72,58.47,58.57,6941.0,53.5152,53.5152,53.2874,53.3785,6941.0
2016-11-15 09:50:00,58.57,58.57,58.15,58.15,10363.0,53.3785,53.3785,52.9957,52.9957,10363.0
2016-11-15 10:00:00,58.18,58.52,58.18,58.47,11321.0,53.0231,53.3329,53.0231,53.2874,11321.0
2016-11-15 10:10:00,58.47,58.55,58.4,58.4,8799.0,53.2874,53.3603,53.2236,53.2236,8799.0
2016-11-15 10:20:00,58.44,58.49,58.34,58.4,4158.0,53.26,53.3056,53.1689,53.2236,4158.0
2016-11-15 10:30:00,58.43,58.43,58.26,58.26,5407.0,53.2509,53.2509,53.096,53.096,5407.0
2016-11-15 10:40:00,58.25,58.35,58.25,58.35,5238.0,53.0869,53.178,53.0869,53.178,5238.0
2016-11-15 10:50:00,58.36,58.38,58.31,58.36,5390.0,53.1871,53.2053,53.1415,53.1871,5390.0
2016-11-15 11:00:00,58.35,58.37,58.28,58.28,9068.0,53.178,53.1962,53.1142,53.1142,9068.0
2016-11-15 11:10:00,58.28,58.32,58.28,58.3,7286.0,53.1142,53.1506,53.1142,53.1324,7286.0
2016-11-15 11:20:00,58.33,58.36,58.33,58.33,3867.0,53.1598,53.1871,53.1598,53.1598,3867.0
2016-11-15 11:30:00,58.32,58.34,58.29,58.33,6852.0,53.1506,53.1689,53.1233,53.1598,6852.0
2016-11-15 11:40:00,58.34,58.38,58.33,58.38,8590.0,53.1689,53.2053,53.1598,53.2053,8590.0
2016-11-15 11:50:00,58.38,58.47,58.36,58.42,30927.0,53.2053,53.2874,53.1871,53.2418,30927.0
2016-11-15 12:00:00,58.41,58.43,58.34,58.41,22549.0,53.2327,53.2509,53.1689,53.2327,22549.0
2016-11-15 12:10:00,58.4,58.51,58.4,58.5,6649.0,53.2236,53.3238,53.2236,53.3147,6649.0
2016-11-15 12:20:00,58.48,58.48,58.35,58.36,13358.0,53.2965,53.2965,53.178,53.1871,13358.0
2016-11-15 12:30:00,58.36,58.5,58.34,58.39,22783.0,53.1871,53.3147,53.1689,53.2144,22783.0
2016-11-15 12:40:00,58.4,58.52,58.39,58.5,9757.0,53.2236,53.3329,53.2144,53.3147,9757.0
2016-11-15 12:50:00,58.5,58.5,58.45,58.45,5455.0,53.3147,53.3147,53.2691,53.2691,5455.0
2016-11-15 13:00:00,58.45,58.54,58.42,58.54,16865.0,53.2691,53.3511,53.2418,53.3511,16865.0
2016-11-15 13:10:00,58.51,58.55,58.44,58.53,12833.0,53.3238,53.3603,53.26,53.342,12833.0
2016-11-15 13:20:00,58.57,58.59,58.47,58.49,9809.0,53.3785,53.3967,53.2874,53.3056,9809.0
2016-11-15 13:30:00,58.5,58.53,58.46,58.49,14943.0,53.3147,53.342,53.2782,53.3056,14943.0
2016-11-15 13:40:00,58.49,58.55,58.49,58.54,11852.0,53.3056,53.3603,53.3056,53.3511,11852.0
2016-11-15 13:50:00,58.54,58.56,58.46,58.5,24169.0,53.3511,53.3694,53.2782,53.3147,24169.0
2016-11-15 14:00:00,58.5,58.54,58.42,58.49,19940.0,53.3147,53.3511,53.2418,53.3056,19940.0
2016-11-15 14:10:00,58.49,58.49,58.42,58.44,18604.0,53.3056,53.3056,53.2418,53.26,18604.0
2016-11-15 14:20:00,58.45,58.62,58.45,58.57,17188.0,53.2691,53.4241,53.2691,53.3785,17188.0
2016-11-15 14:30:00,58.57,58.69,58.54,58.63,8969.0,53.3785,53.4879,53.3511,53.4332,8969.0
2016-11-15 14:40:00,58.63,58.66,58.59,58.6,21334.0,53.4332,53.4605,53.3967,53.4058,21334.0
2016-11-15 14:50:00,58.6,58.66,58.58,58.6,22980.0,53.4058,53.4605,53.3876,53.4058,22980.0
2016-11-15 15:00:00,58.61,58.67,58.5,58.53,16585.0,53.4149,53.4696,53.3147,53.342,16585.0
2016-11-15 15:10:00,58.51,58.55,58.46,58.46,17822.0,53.3238,53.3603,53.2782,53.2782,17822.0
2016-11-15 15:20:00,58.47,58.53,58.42,58.47,19858.0,53.2874,53.342,53.2418,53.2874,19858.0
2016-11-15 15:30:00,58.49,58.54,58.46,58.53,27070.0,53.3056,53.3511,53.2782,53.342,27070.0
2016-11-15 15:40:00,58.53,58.57,58.52,58.55,36958.0,53.342,53.3785,53.3329,53.3603,36958.0
2016-11-15 15:50:00,58.55,58.56,58.48,58.52,50497.0,53.3603,53.3694,53.2965,53.3329,50497.0
2016-11-16 09:30:00,58.22,58.38,58.19,58.37,22783.0,53.0595,53.2053,53.0322,53.1962,22783.0
2016-11-16 09:40:00,58.39,58.51,58.32,58.39,5252.0,53.2144,53.3238,53.1506,53.2144,5252.0
2016-11-16 09:50:00,58.43,58.43,58.17,58.18,7986.0,53.2509,53.2509,53.0139,53.0231,7986.0
2016-11-16 10:00:00,58.13,58.35,58.12,58.3,23599.0,52.9775,53.178,52.9684,53.1324,23599.0
2016-11-16 10:10:00,58.31,58.31,58.15,58.17,5409.0,53.1415,53.1415,52.9957,53.0139,5409.0
2016-11-16 10:20:00,58.15,58.27,58.15,58.21,7672.0,52.9957,53.1051,52.9957,53.0504,7672.0
2016-11-16 10:30:00,58.22,58.31,58.17,58.2,5750.0,53.0595,53.1415,53.0139,53.0413,5750.0
2016-11-16 10:40:00,58.21,58.33,58.21,58.27,4755.0,53.0504,53.1598,53.0504,53.1051,4755.0
2016-11-16 10:50:00,58.29,58.29,58.17,58.17,3073.0,53.1233,53.1233,53.0139,53.0139,3073.0
2016-11-16 11:00:00,58.21,58.24,58.17,58.19,14709.0,53.0504,53.0777,53.0139,53.0322,14709.0
2016-11-16 11:10:00,58.19,58.21,58.09,58.16,7647.0,53.0322,53.0504,52.941,53.0048,7647.0
2016-11-16 11:20:00,58.16,58.16,58.1,58.15,6732.0,53.0048,53.0048,52.9501,52.9957,6732.0
2016-11-16 11:30:00,58.16,58.25,58.15,58.17,10426.0,53.0048,53.0869,52.9957,53.0139,10426.0
2016-11-16 11:40:00,58.18,58.23,58.12,58.12,6875.0,53.0231,53.0686,52.9684,52.9684,6875.0
2016-11-16 11:50:00,58.11,58.13,58.04,58.04,6059.0,52.9593,52.9775,52.8955,52.8955,6059.0
2016-11-16 12:00:00,58.04,58.11,58.0,58.1,16034.0,52.8955,52.9593,52.859,52.9501,16034.0
2016-11-16 12:10:00,58.09,58.12,58.02,58.02,4700.0,52.941,52.9684,52.8772,52.8772,4700.0
2016-11-16 12:20:00,58.01,58.07,58.01,58.01,6122.0,52.8681,52.9228,52.8681,52.8681,6122.0
2016-11-16 12:30:00,58.03,58.12,58.03,58.04,3390.0,52.8864,52.9684,52.8864,52.8955,3390.0
2016-11-16 12:40:00,58.05,58.06,57.98,57.98,5467.0,52.9046,52.9137,52.8408,52.8408,5467.0
2016-11-16 12:50:00,58.0,58.03,57.99,58.01,3117.0,52.859,52.8864,52.8499,52.8681,3117.0
2016-11-16 13:00:00,58.02,58.03,57.91,57.92,8249.0,52.8772,52.8864,52.777,52.7861,8249.0
2016-11-16 13:10:00,57.9,57.99,57.9,57.91,7932.0,52.7679,52.8499,52.7679,52.777,7932.0
2016-11-16 13:20:00,57.92,57.93,57.89,57.91,10517.0,52.7861,52.7952,52.7588,52.777,10517.0
2016-11-16 13:30:00,57.91,57.98,57.91,57.97,11940.0,52.777,52.8408,52.777,52.8317,11940.0
2016-11-16 13:40:00,57.97,57.98,57.92,57.93,4948.0,52.8317,52.8408,52.7861,52.7952,4948.0
2016-11-16 13:50:00,57.92,57.97,57.78,57.84,29742.0,52.7861,52.8317,52.6585,52.7132,29742.0
2016-11-16 14:00:00,57.84,57.94,57.81,57.94,14458.0,52.7132,52.8043,52.6859,52.8043,14458.0
2016-11-16 14:10:00,57.93,57.94,57.83,57.84,8514.0,52.7952,52.8043,52.7041,52.7132,8514.0
2016-11-16 14:20:00,57.82,57.85,57.76,57.79,19330.0,52.695,52.7223,52.6403,52.6676,19330.0
2016-11-16 14:30:00,57.78,57.87,57.77,57.87,6377.0,52.6585,52.7405,52.6494,52.7405,6377.0
2016-11-16 14:40:00,57.85,57.9,57.83,57.83,8902.0,52.7223,52.7679,52.7041,52.7041,8902.0
2016-11-16 14:50:00,57.83,57.86,57.82,57.83,10656.0,52.7041,52.7314,52.695,52.7041,10656.0
2016-11-16 15:00:00,57.84,57.87,57.81,57.83,9326.0,52.7132,52.7405,52.6859,52.7041,9326.0
2016-11-16 15:10:00,57.84,57.85,57.81,57.84,13191.0,52.7132,52.7223,52.6859,52.7132,13191.0
2016-11-16 15:20:00,57.84,57.86,57.81,57.81,11978.0,52.7132,52.7314,52.6859,52.6859,11978.0
2016-11-16 15:30:00,57.81,57.84,57.77,57.81,33984.0,52.6859,52.7132,52.6494,52.6859,33984.0
2016-11-16 15:40:00,57.8,57.84,57.77,57.79,33260.0,52.6767,52.7132,52.6494,52.6676,33260.0
2016-11-16 15:50:00,57.79,57.86,57.66,57.77,100992.0,52.6676,52.7314,52.5491,52.6494,100992.0
2016-11-17 09:30:00,57.87,57.97,57.63,57.78,7599.0,52.7405,52.8317,52.5218,52.6585,7599.0
2016-11-17 09:40:00,57.93,58.16,57.92,58.16,4080.0,52.7952,53.0048,52.7861,53.0048,4080.0
2016-11-17 09:50:00,58.12,58.12,57.99,58.11,1985.0,52.9684,52.9684,52.8499,52.9593,1985.0
2016-11-17 10:00:00,58.13,58.31,58.13,58.21,8755.0,52.9775,53.1415,52.9775,53.0504,8755.0
2016-11-17 10:10:00,58.21,58.28,58.18,58.21,5448.0,53.0504,53.1142,53.0231,53.0504,5448.0
2016-11-17 10:20:00,58.26,58.31,58.22,58.23,2800.0,53.096,53.1415,53.0595,53.0686,2800.0
2016-11-17 10:30:00,58.25,58.41,58.23,58.41,10114.0,53.0869,53.2327,53.0686,53.2327,10114.0
2016-11-17 10:40:00,58.41,58.57,58.38,58.52,21493.0,53.2327,53.3785,53.2053,53.3329,21493.0
2016-11-17 10:50:00,58.51,58.65,58.51,58.59,6700.0,53.3238,53.4514,53.3238,53.3967,6700.0
2016-11-17 11:00:00,58.57,58.64,58.56,58.64,5298.0,53.3785,53.4423,53.3694,53.4423,5298.0
2016-11-17 11:10:00,58.63,58.68,58.61,58.68,4370.0,53.4332,53.4787,53.4149,53.4787,4370.0
2016-11-17 11:20:00,58.69,58.8,58.69,58.78,10874.0,53.4879,53.5881,53.4879,53.5699,10874.0
2016-11-17 11:30:00,58.78,58.91,58.78,58.9,10213.0,53.5699,53.6884,53.5699,53.6792,10213.0
2016-11-17 11:40:00,58.89,58.96,58.89,58.94,10930.0,53.6701,53.7339,53.6701,53.7157,10930.0
2016-11-17 11:50:00,58.95,59.0,58.95,58.98,4670.0,53.7248,53.7704,53.7248,53.7521,4670.0
2016-11-17 12:00:00,58.97,59.14,58.97,59.14,6523.0,53.743,53.898,53.743,53.898,6523.0
2016-11-17 12:10:00,59.13,59.16,59.05,59.15,10640.0,53.8889,53.9162,53.8159,53.9071,10640.0
2016-11-17 12:20:00,59.13,59.24,59.11,59.24,5816.0,53.8889,53.9891,53.8706,53.9891,5816.0
2016-11-17 12:30:00,59.22,59.25,59.2,59.23,9856.0,53.9709,53.9982,53.9526,53.98,9856.0
2016-11-17 12:40:00,59.23,59.34,59.23,59.24,12396.0,53.98,54.0802,53.98,53.9891,12396.0
2016-11-17 12:50:00,59.24,59.3,59.14,59.2,18306.0,53.9891,54.0438,53.898,53.9526,18306.0
2016-11-17 13:00:00,59.2,59.21,59.14,59.14,6742.0,53.9526,53.9618,53.898,53.898,6742.0
2016-11-17 13:10:00,59.14,59.14,59.08,59.08,5716.0,53.898,53.898,53.8433,53.8433,5716.0
2016-11-17 13:20:00,59.07,59.09,59.06,59.08,3143.0,53.8342,53.8524,53.8251,53.8433,3143.0
2016-11-17 13:30:00,59.09,59.12,59.01,59.05,9362.0,53.8524,53.8797,53.7795,53.8159,9362.0
2016-11-17 13:40:00,59.0,59.0,58.92,58.94,3266.0,53.7704,53.7704,53.6975,53.7157,3266.0
2016-11-17 13:50:00,58.93,58.93,58.84,58.84,10531.0,53.7066,53.7066,53.6246,53.6246,10531.0
2016-11-17 14:00:00,58.84,58.86,58.83,58.86,3600.0,53.6246,53.6428,53.6154,53.6428,3600.0
2016-11-17 14:10:00,58.85,58.86,58.78,58.83,6375.0,53.6337,53.6428,53.5699,53.6154,6375.0
2016-11-17 14:20:00,58.81,58.83,58.75,58.76,4631.0,53.5972,53.6154,53.5425,53.5516,4631.0
2016-11-17 14:30:00,58.76,58.83,58.73,58.83,7079.0,53.5516,53.6154,53.5243,53.6154,7079.0
2016-11-17 14:40:00,58.81,58.84,58.79,58.8,8702.0,53.5972,53.6246,53.579,53.5881,8702.0
2016-11-17 14:50:00,58.8,58.86,58.8,58.84,11368.0,53.5881,53.6428,53.5881,53.6246,11368.0
2016-11-17 15:00:00,58.84,58.92,58.81,58.88,10100.0,53.6246,53.6975,53.5972,53.661,10100.0
2016-11-17 15:10:00,58.89,58.93,58.87,58.87,10795.0,53.6701,53.7066,53.6519,53.6519,10795.0
2016-11-17 15:20:00,58.87,58.89,58.84,58.84,16241.0,53.6519,53.6701,53.6246,53.6246,16241.0
2016-11-17 15:30:00,58.82,58.87,58.81,58.86,19348.0,53.6063,53.6519,53.5972,53.6428,19348.0
2016-11-17 15:40:00,58.85,58.88,58.84,58.87,15347.0,53.6337,53.661,53.6246,53.6519,15347.0
2016-11-17 15:50:00,58.86,58.88,58.79,58.8,64761.0,53.6428,53.661,53.579,53.5881,64761.0
2016-11-18 09:30:00,58.91,59.01,58.81,58.89,7204.0,53.6884,53.7795,53.5972,53.6701,7204.0
2016-11-18 09:40:00,58.9,58.9,58.73,58.77,3933.0,53.6792,53.6792,53.5243,53.5608,3933.0
2016-11-18 09:50:00,58.82,58.82,58.62,58.62,4600.0,53.6063,53.6063,53.4241,53.4241,4600.0
2016-11-18 10:00:00,58.6,58.78,58.55,58.71,10000.0,53.4058,53.5699,53.3603,53.5061,10000.0
2016-11-18 10:10:00,58.7,58.88,58.7,58.79,2310.0,53.497,53.661,53.497,53.579,2310.0
2016-11-18 10:20:00,58.79,58.79,58.63,58.65,6227.0,53.579,53.579,53.4332,53.4514,6227.0
2016-11-18 10:30:00,58.68,58.68,58.57,58.6,6200.0,53.4787,53.4787,53.3785,53.4058,6200.0
2016-11-18 10:40:00,58.59,58.67,58.56,58.63,4169.0,53.3967,53.4696,53.3694,53.4332,4169.0
2016-11-18 10:50:00,58.61,58.61,58.49,58.49,10567.0,53.4149,53.4149,53.3056,53.3056,10567.0
2016-11-18 11:00:00,58.51,58.6,58.49,58.54,7730.0,53.3238,53.4058,53.3056,53.3511,7730.0
2016-11-18 11:10:00,58.54,58.6,58.43,58.47,25300.0,53.3511,53.4058,53.2509,53.2874,25300.0
2016-11-18 11:20:00,58.46,58.51,58.44,58.48,5557.0,53.2782,53.3238,53.26,53.2965,5557.0
2016-11-18 11:30:00,58.47,58.5,58.44,58.47,4126.0,53.2874,53.3147,53.26,53.2874,4126.0
2016-11-18 11:40:00,58.46,58.54,58.46,58.52,1800.0,53.2782,53.3511,53.2782,53.3329,1800.0
2016-11-18 11:50:00,58.53,58.53,58.39,58.41,3300.0,53.342,53.342,53.2144,53.2327,3300.0
2016-11-18 12:00:00,58.41,58.45,58.4,58.42,2990.0,53.2327,53.2691,53.2236,53.2418,2990.0
2016-11-18 12:10:00,58.43,58.46,58.43,58.46,1300.0,53.2509,53.2782,53.2509,53.2782,1300.0
2016-11-18 12:20:00,58.49,58.51,58.44,58.46,2200.0,53.3056,53.3238,53.26,53.2782,2200.0
2016-11-18 12:30:00,58.46,58.48,58.44,58.47,2300.0,53.2782,53.2965,53.26,53.2874,2300.0
2016-11-18 12:40:00,58.47,58.57,58.47,58.48,7550.0,53.2874,53.3785,53.2874,53.2965,7550.0
2016-11-18 12:50:00,58.47,58.48,58.41,58.47,7967.0,53.2874,53.2965,53.2327,53.2874,7967.0
2016-11-18 13:00:00,58.52,58.61,58.48,58.6,6962.0,53.3329,53.4149,53.2965,53.4058,6962.0
2016-11-18 13:10:00,58.61,58.62,58.58,58.6,2700.0,53.4149,53.4241,53.3876,53.4058,2700.0
2016-11-18 13:20:00,58.61,58.78,58.61,58.74,18854.0,53.4149,53.5699,53.4149,53.5334,18854.0
2016-11-18 13:30:00,58.71,58.73,58.6,58.61,7786.0,53.5061,53.5243,53.4058,53.4149,7786.0
2016-11-18 13:40:00,58.6,58.62,58.54,58.62,10011.0,53.4058,53.4241,53.3511,53.4241,10011.0
2016-11-18 13:50:00,58.63,58.63,58.49,58.49,8549.0,53.4332,53.4332,53.3056,53.3056,8549.0
2016-11-18 14:00:00,58.5,58.54,58.44,58.51,6235.0,53.3147,53.3511,53.26,53.3238,6235.0
2016-11-18 14:10:00,58.52,58.53,58.41,58.44,4240.0,53.3329,53.342,53.2327,53.26,4240.0
2016-11-18 14:20:00,58.44,58.47,58.42,58.42,3756.0,53.26,53.2874,53.2418,53.2418,3756.0
2016-11-18 14:30:00,58.42,58.45,58.4,58.43,5674.0,53.2418,53.2691,53.2236,53.2509,5674.0
2016-11-18 14:40:00,58.45,58.46,58.42,58.45,4917.0,53.2691,53.2782,53.2418,53.2691,4917.0
2016-11-18 14:50:00,58.45,58.45,58.41,58.41,7535.0,53.2691,53.2691,53.2327,53.2327,7535.0
2016-11-18 15:00:00,58.42,58.51,58.42,58.48,6353.0,53.2418,53.3238,53.2418,53.2965,6353.0
2016-11-18 15:10:00,58.49,58.56,58.45,58.54,7981.0,53.3056,53.3694,53.2691,53.3511,7981.0
2016-11-18 15:20:00,58.54,58.6,58.54,58.59,5736.0,53.3511,53.4058,53.3511,53.3967,5736.0
2016-11-18 15:30:00,58.59,58.6,58.54,58.6,16575.0,53.3967,53.4058,53.3511,53.4058,16575.0
2016-11-18 15:40:00,58.61,58.64,58.58,58.59,27065.0,53.4149,53.4423,53.3876,53.3967,27065.0
2016-11-18 15:50:00,58.58,58.61,58.49,58.53,85500.0,53.3876,53.4149,53.3056,53.342,85500.0
2016-11-21 09:30:00,58.0,58.74,58.0,58.74,24492.0,52.859,53.5334,52.859,53.5334,24492.0
2016-11-21 09:40:00,58.67,58.67,58.52,58.63,18365.0,53.4696,53.4696,53.3329,53.4332,18365.0
2016-11-21 09:50:00,58.61,58.63,58.55,58.59,6740.0,53.4149,53.4332,53.3603,53.3967,6740.0
2016-11-21 10:00:00,58.57,58.66,58.53,58.56,6694.0,53.3785,53.4605,53.342,53.3694,6694.0
2016-11-21 10:10:00,58.55,58.55,58.45,58.45,3600.0,53.3603,53.3603,53.2691,53.2691,3600.0
2016-11-21 10:20:00,58.47,58.49,58.37,58.38,4077.0,53.2874,53.3056,53.1962,53.2053,4077.0
2016-11-21 10:30:00,58.39,58.48,58.39,58.39,4975.0,53.2144,53.2965,53.2144,53.2144,4975.0
2016-11-21 10:40:00,58.38,58.48,58.35,58.37,11904.0,53.2053,53.2965,53.178,53.1962,11904.0
2016-11-21 10:50:00,58.39,58.4,58.33,58.34,7300.0,53.2144,53.2236,53.1598,53.1689,7300.0
2016-11-21 11:00:00,58.34,58.41,58.33,58.39,12059.0,53.1689,53.2327,53.1598,53.2144,12059.0
2016-11-21 11:10:00,58.38,58.41,58.31,58.37,4424.0,53.2053,53.2327,53.1415,53.1962,4424.0
2016-11-21 11:20:00,58.33,58.39,58.33,58.33,6932.0,53.1598,53.2144,53.1598,53.1598,6932.0
2016-11-21 11:30:00,58.32,58.35,58.29,58.33,4870.0,53.1506,53.178,53.1233,53.1598,4870.0
2016-11-21 11:40:00,58.34,58.36,58.31,58.31,5800.0,53.1689,53.1871,53.1415,53.1415,5800.0
2016-11-21 11:50:00,58.31,58.36,58.3,58.3,5500.0,53.1415,53.1871,53.1324,53.1324,5500.0
2016-11-21 12:00:00,58.3,58.42,58.3,58.4,23402.0,53.1324,53.2418,53.1324,53.2236,23402.0
2016-11-21 12:10:00,58.38,58.48,58.36,58.47,4400.0,53.2053,53.2965,53.1871,53.2874,4400.0
2016-11-21 12:20:00,58.47,58.48,58.45,58.46,3800.0,53.2874,53.2965,53.2691,53.2782,3800.0
2016-11-21 12:30:00,58.46,58.56,58.45,58.55,4825.0,53.2782,53.3694,53.2691,53.3603,4825.0
2016-11-21 12:40:00,58.55,58.56,58.48,58.48,5394.0,53.3603,53.3694,53.2965,53.2965,5394.0
2016-11-21 12:50:00,58.49,58.52,58.39,58.4,14446.0,53.3056,53.3329,53.2144,53.2236,14446.0
2016-11-21 13:00:00,58.4,58.52,58.36,58.5,15109.0,53.2236,53.3329,53.1871,53.3147,15109.0
2016-11-21 13:10:00,58.5,58.78,58.49,58.62,60169.0,53.3147,53.5699,53.3056,53.4241,60169.0
2016-11-21 13:20:00,58.63,58.63,58.58,58.63,5895.0,53.4332,53.4332,53.3876,53.4332,5895.0
2016-11-21 13:30:00,58.64,58.64,58.58,58.6,2436.0,53.4423,53.4423,53.3876,53.4058,2436.0
2016-11-21 13:40:00,58.6,58.63,58.58,58.61,5003.0,53.4058,53.4332,53.3876,53.4149,5003.0
2016-11-21 13:50:00,58.61,58.61,58.57,58.57,5997.0,53.4149,53.4149,53.3785,53.3785,5997.0
2016-11-21 14:00:00,58.56,58.58,58.54,58.54,7220.0,53.3694,53.3876,53.3511,53.3511,7220.0
2016-11-21 14:10:00,58.53,58.56,58.5,58.54,4681.0,53.342,53.3694,53.3147,53.3511,4681.0
2016-11-21 14:20:00,58.54,58.57,58.5,58.5,4540.0,53.3511,53.3785,53.3147,53.3147,4540.0
2016-11-21 14:30:00,58.5,58.54,58.48,58.49,5875.0,53.3147,53.3511,53.2965,53.3056,5875.0
2016-11-21 14:40:00,58.49,58.49,58.43,58.45,6945.0,53.3056,53.3056,53.2509,53.2691,6945.0
2016-11-21 14:50:00,58.45,58.47,58.43,58.43,6964.0,53.2691,53.2874,53.2509,53.2509,6964.0
2016-11-21 15:00:00,58.45,58.45,58.42,58.43,4794.0,53.2691,53.2691,53.2418,53.2509,4794.0
2016-11-21 15:10:00,58.43,58.46,58.39,58.4,14506.0,53.2509,53.2782,53.2144,53.2236,14506.0
2016-11-21 15:20:00,58.41,58.43,58.38,58.4,9729.0,53.2327,53.2509,53.2053,53.2236,9729.0
2016-11-21 15:30:00,58.4,58.46,58.39,58.46,21299.0,53.2236,53.2782,53.2144,53.2782,21299.0
2016-11-21 15:40:00,58.47,58.49,58.44,58.46,21645.0,53.2874,53.3056,53.26,53.2782,21645.0
2016-11-21 15:50:00,58.46,58.54,58.45,58.53,43324.0,53.2782,53.3511,53.2691,53.342,43324.0
2016-11-22 09:30:00,58.85,58.93,58.71,58.82,44350.0,53.6337,53.7066,53.5061,53.6063,44350.0
2016-11-22 09:40:00,58.81,58.81,58.52,58.63,9831.0,53.5972,53.5972,53.3329,53.4332,9831.0
2016-11-22 09:50:00,58.6,58.69,58.59,58.65,9300.0,53.4058,53.4879,53.3967,53.4514,9300.0
2016-11-22 10:00:00,58.61,58.65,58.51,58.51,5884.0,53.4149,53.4514,53.3238,53.3238,5884.0
2016-11-22 10:10:00,58.49,58.49,58.39,58.39,8350.0,53.3056,53.3056,53.2144,53.2144,8350.0
2016-11-22 10:20:00,58.43,58.5,58.36,58.36,3200.0,53.2509,53.3147,53.1871,53.1871,3200.0
2016-11-22 10:30:00,58.41,58.43,58.3,58.36,4395.0,53.2327,53.2509,53.1324,53.1871,4395.0
2016-11-22 10:40:00,58.32,58.36,58.06,58.06,8491.0,53.1506,53.1871,52.9137,52.9137,8491.0
2016-11-22 10:50:00,58.04,58.04,57.96,58.02,9234.0,52.8955,52.8955,52.8226,52.8772,9234.0
2016-11-22 11:00:00,58.02,58.02,57.91,57.96,8100.0,52.8772,52.8772,52.777,52.8226,8100.0
2016-11-22 11:10:00,57.94,57.95,57.79,57.79,7516.0,52.8043,52.8134,52.6676,52.6676,7516.0
2016-11-22 11:20:00,57.78,57.8,57.72,57.78,7087.0,52.6585,52.6767,52.6038,52.6585,7087.0
2016-11-22 11:30:00,57.7,57.73,57.62,57.68,8100.0,52.5856,52.6129,52.5127,52.5674,8100.0
2016-11-22 11:40:00,57.67,57.76,57.67,57.71,6517.0,52.5583,52.6403,52.5583,52.5947,6517.0
2016-11-22 11:50:00,57.71,57.73,57.61,57.61,6489.0,52.5947,52.6129,52.5036,52.5036,6489.0
2016-11-22 12:00:00,57.58,57.61,57.45,57.48,14995.0,52.4762,52.5036,52.3578,52.3851,14995.0
2016-11-22 12:10:00,57.47,57.51,57.45,57.5,18013.0,52.376,52.4124,52.3578,52.4033,18013.0
2016-11-22 12:20:00,57.5,57.52,57.48,57.51,10883.0,52.4033,52.4216,52.3851,52.4124,10883.0
2016-11-22 12:30:00,57.52,57.72,57.5,57.69,9712.0,52.4216,52.6038,52.4033,52.5765,9712.0
2016-11-22 12:40:00,57.69,57.79,57.69,57.78,3406.0,52.5765,52.6676,52.5765,52.6585,3406.0
2016-11-22 12:50:00,57.78,57.78,57.66,57.67,6628.0,52.6585,52.6585,52.5491,52.5583,6628.0
2016-11-22 13:00:00,57.69,57.71,57.62,57.66,7579.0,52.5765,52.5947,52.5127,52.5491,7579.0
2016-11-22 13:10:00,57.66,57.7,57.66,57.68,2483.0,52.5491,52.5856,52.5491,52.5674,2483.0
2016-11-22 13:20:00,57.68,57.68,57.61,57.65,6307.0,52.5674,52.5674,52.5036,52.54,6307.0
2016-11-22 13:30:00,57.63,57.67,57.6,57.64,17252.0,52.5218,52.5583,52.4945,52.5309,17252.0
2016-11-22 13:40:00,57.65,57.65,57.56,57.58,9170.0,52.54,52.54,52.458,52.4762,9170.0
2016-11-22 13:50:00,57.57,57.62,57.55,57.57,12333.0,52.4671,52.5127,52.4489,52.4671,12333.0
2016-11-22 14:00:00,57.57,57.66,57.53,57.58,11660.0,52.4671,52.5491,52.4307,52.4762,11660.0
2016-11-22 14:10:00,57.58,57.7,57.54,57.65,12132.0,52.4762,52.5856,52.4398,52.54,12132.0
2016-11-22 14:20:00,57.67,57.69,57.63,57.66,9179.0,52.5583,52.5765,52.5218,52.5491,9179.0
2016-11-22 14:30:00,57.65,57.76,57.65,57.65,7708.0,52.54,52.6403,52.54,52.54,7708.0
2016-11-22 14:40:00,57.67,57.72,57.67,57.7,8307.0,52.5583,52.6038,52.5583,52.5856,8307.0
2016-11-22 14:50:00,57.68,57.72,57.65,57.7,9216.0,52.5674,52.6038,52.54,52.5856,9216.0
2016-11-22 15:00:00,57.69,57.72,57.64,57.67,11087.0,52.5765,52.6038,52.5309,52.5583,11087.0
2016-11-22 15:10:00,57.68,57.69,57.66,57.66,10964.0,52.5674,52.5765,52.5491,52.5491,10964.0
2016-11-22 15:20:00,57.66,57.86,57.65,57.86,40335.0,52.5491,52.7314,52.54,52.7314,40335.0
2016-11-22 15:30:00,57.87,57.96,57.85,57.96,39054.0,52.7405,52.8226,52.7223,52.8226,39054.0
2016-11-22 15:40:00,57.96,58.0,57.92,57.97,52549.0,52.8226,52.859,52.7861,52.8317,52549.0
2016-11-22 15:50:00,57.97,58.13,57.96,58.06,104463.0,52.8317,52.9775,52.8226,52.9137,104463.0
2016-11-23 09:30:00,57.98,58.5,57.89,58.31,14946.0,52.8408,53.3147,52.7588,53.1415,14946.0
2016-11-23 09:40:00,58.36,58.36,58.07,58.07,8165.0,53.1871,53.1871,52.9228,52.9228,8165.0
2016-11-23 09:50:00,58.12,58.12,57.8,57.8,5236.0,52.9684,52.9684,52.6767,52.6767,5236.0
2016-11-23 10:00:00,57.87,58.08,57.76,58.01,16423.0,52.7405,52.9319,52.6403,52.8681,16423.0
2016-11-23 10:10:00,58.01,58.23,58.01,58.22,6113.0,52.8681,53.0686,52.8681,53.0595,6113.0
2016-11-23 10:20:00,58.22,58.31,58.16,58.23,3765.0,53.0595,53.1415,53.0048,53.0686,3765.0
2016-11-23 10:30:00,58.2,58.2,58.03,58.03,1874.0,53.0413,53.0413,52.8864,52.8864,1874.0
2016-11-23 10:40:00,58.05,58.17,58.05,58.12,4900.0,52.9046,53.0139,52.9046,52.9684,4900.0
2016-11-23 10:50:00,58.13,58.13,58.01,58.02,5190.0,52.9775,52.9775,52.8681,52.8772,5190.0
2016-11-23 11:00:00,58.05,58.1,57.97,57.97,5176.0,52.9046,52.9501,52.8317,52.8317,5176.0
2016-11-23 11:10:00,58.02,58.1,58.02,58.03,3614.0,52.8772,52.9501,52.8772,52.8864,3614.0
2016-11-23 11:20:00,58.03,58.06,57.97,57.97,4747.0,52.8864,52.9137,52.8317,52.8317,4747.0
2016-11-23 11:30:00,58.0,58.05,57.92,58.05,5407.0,52.859,52.9046,52.7861,52.9046,5407.0
2016-11-23 11:40:00,58.03,58.11,58.03,58.11,2810.0,52.8864,52.9593,52.8864,52.9593,2810.0
2016-11-23 11:50:00,58.09,58.11,58.09,58.09,800.0,52.941,52.9593,52.941,52.941,800.0
2016-11-23 12:00:00,58.11,58.18,58.11,58.15,6362.0,52.9593,53.0231,52.9593,52.9957,6362.0
2016-11-23 12:10:00,58.15,58.15,58.05,58.13,5100.0,52.9957,52.9957,52.9046,52.9775,5100.0
2016-11-23 12:20:00,58.15,58.16,58.08,58.08,4075.0,52.9957,53.0048,52.9319,52.9319,4075.0
2016-11-23 12:30:00,58.11,58.13,58.06,58.12,3201.0,52.9593,52.9775,52.9137,52.9684,3201.0
2016-11-23 12:40:00,58.12,58.19,58.12,58.16,1873.0,52.9684,53.0322,52.9684,53.0048,1873.0
2016-11-23 12:50:00,58.17,58.22,58.17,58.22,2200.0,53.0139,53.0595,53.0139,53.0595,2200.0
2016-11-23 13:00:00,58.22,58.23,58.18,58.18,8150.0,53.0595,53.0686,53.0231,53.0231,8150.0
2016-11-23 13:10:00,58.17,58.2,58.14,58.14,5191.0,53.0139,53.0413,52.9866,52.9866,5191.0
2016-11-23 13:20:00,58.16,58.18,58.12,58.12,8569.0,53.0048,53.0231,52.9684,52.9684,8569.0
2016-11-23 13:30:00,58.12,58.14,58.08,58.1,21574.0,52.9684,52.9866,52.9319,52.9501,21574.0
2016-11-23 13:40:00,58.1,58.14,58.02,58.08,5483.0,52.9501,52.9866,52.8772,52.9319,5483.0
2016-11-23 13:50:00,58.08,58.11,58.07,58.09,4259.0,52.9319,52.9593,52.9228,52.941,4259.0
2016-11-23 14:00:00,58.09,58.11,58.08,58.09,26130.0,52.941,52.9593,52.9319,52.941,26130.0
2016-11-23 14:10:00,58.08,58.1,58.01,58.01,11722.0,52.9319,52.9501,52.8681,52.8681,11722.0
2016-11-23 14:20:00,58.02,58.05,57.98,57.99,17826.0,52.8772,52.9046,52.8408,52.8499,17826.0
2016-11-23 14:30:00,57.99,58.05,57.97,57.98,5053.0,52.8499,52.9046,52.8317,52.8408,5053.0
2016-11-23 14:40:00,57.98,58.03,57.98,58.03,4800.0,52.8408,52.8864,52.8408,52.8864,4800.0
2016-11-23 14:50:00,58.03,58.04,57.99,58.02,9360.0,52.8864,52.8955,52.8499,52.8772,9360.0
2016-11-23 15:00:00,58.03,58.11,58.02,58.11,5836.0,52.8864,52.9593,52.8772,52.9593,5836.0
2016-11-23 15:10:00,58.11,58.12,58.07,58.08,10065.0,52.9593,52.9684,52.9228,52.9319,10065.0
2016-11-23 15:20:00,58.08,58.08,58.04,58.05,8759.0,52.9319,52.9319,52.8955,52.9046,8759.0
2016-11-23 15:30:00,58.05,58.12,58.03,58.11,25632.0,52.9046,52.9684,52.8864,52.9593,25632.0
2016-11-23 15:40:00,58.1,58.2,58.1,58.2,28114.0,52.9501,53.0413,52.9501,53.0413,28114.0
2016-11-23 15:50:00,58.2,58.26,58.19,58.21,50660.0,53.0413,53.096,53.0322,53.0504,50660.0
2016-11-25 09:30:00,58.74,58.98,58.53,58.92,17183.0,53.5334,53.7521,53.342,53.6975,17183.0
2016-11-25 09:40:00,58.9,59.02,58.89,59.0,8759.0,53.6792,53.7886,53.6701,53.7704,8759.0
2016-11-25 09:50:00,58.95,58.97,58.8,58.92,8484.0,53.7248,53.743,53.5881,53.6975,8484.0
2016-11-25 10:00:00,58.91,58.91,58.75,58.8,2118.0,53.6884,53.6884,53.5425,53.5881,2118.0
2016-11-25 10:10:00,58.79,58.93,58.75,58.82,7543.0,53.579,53.7066,53.5425,53.6063,7543.0
2016-11-25 10:20:00,58.83,58.93,58.77,58.86,5448.0,53.6154,53.7066,53.5608,53.6428,5448.0
2016-11-25 10:30:00,58.89,59.04,58.89,59.03,3601.0,53.6701,53.8068,53.6701,53.7977,3601.0
2016-11-25 10:40:00,59.01,59.12,58.94,59.08,12655.0,53.7795,53.8797,53.7157,53.8433,12655.0
2016-11-25 10:50:00,59.08,59.11,58.96,58.96,2800.0,53.8433,53.8706,53.7339,53.7339,2800.0
2016-11-25 11:00:00,58.98,59.14,58.97,59.09,6409.0,53.7521,53.898,53.743,53.8524,6409.0
2016-11-25 11:10:00,59.09,59.11,59.06,59.11,2800.0,53.8524,53.8706,53.8251,53.8706,2800.0
2016-11-25 11:20:00,59.09,59.14,59.05,59.11,7313.0,53.8524,53.898,53.8159,53.8706,7313.0
2016-11-25 11:30:00,59.12,59.12,59.02,59.11,5000.0,53.8797,53.8797,53.7886,53.8706,5000.0
2016-11-25 11:40:00,59.14,59.2,59.11,59.2,5120.0,53.898,53.9526,53.8706,53.9526,5120.0
2016-11-25 11:50:00,59.18,59.18,59.12,59.12,3138.0,53.9344,53.9344,53.8797,53.8797,3138.0
2016-11-25 12:00:00,59.1,59.18,59.1,59.13,5700.0,53.8615,53.9344,53.8615,53.8889,5700.0
2016-11-25 12:10:00,59.12,59.13,58.97,58.98,10551.0,53.8797,53.8889,53.743,53.7521,10551.0
2016-11-25 12:20:00,58.96,59.06,58.95,58.97,7375.0,53.7339,53.8251,53.7248,53.743,7375.0
2016-11-25 12:30:00,58.98,59.0,58.92,58.92,3851.0,53.7521,53.7704,53.6975,53.6975,3851.0
2016-11-25 12:40:00,58.92,58.98,58.91,58.95,13578.0,53.6975,53.7521,53.6884,53.7248,13578.0
2016-11-25 12:50:00,58.96,59.02,58.96,59.0,18338.0,53.7339,53.7886,53.7339,53.7704,18338.0
2016-11-28 09:30:00,58.95,59.61,58.95,59.54,17622.0,53.7248,54.3263,53.7248,54.2625,17622.0
2016-11-28 09:40:00,59.52,59.93,59.5,59.83,27715.0,54.2443,54.6179,54.2261,54.5268,27715.0
2016-11-28 09:50:00,59.86,59.95,59.7,59.91,13592.0,54.5541,54.6362,54.4083,54.5997,13592.0
2016-11-28 10:00:00,59.91,59.92,59.71,59.81,41303.0,54.5997,54.6088,54.4174,54.5086,41303.0
2016-11-28 10:10:00,59.79,59.89,59.76,59.78,14829.0,54.4903,54.5815,54.463,54.4812,14829.0
2016-11-28 10:20:00,59.77,59.88,59.76,59.88,18787.0,54.4721,54.5724,54.463,54.5724,18787.0
2016-11-28 10:30:00,59.91,60.02,59.89,60.0,43419.0,54.5997,54.7,54.5815,54.6817,43419.0
2016-11-28 10:40:00,60.01,60.12,59.95,60.08,55748.0,54.6908,54.7911,54.6362,54.7546,55748.0
2016-11-28 10:50:00,60.08,60.26,60.06,60.24,65930.0,54.7546,54.9187,54.7364,54.9005,65930.0
2016-11-28 11:00:00,60.23,60.37,60.18,60.2,65644.0,54.8913,55.0189,54.8458,54.864,65644.0
2016-11-28 11:10:00,60.19,60.34,60.19,60.21,14537.0,54.8549,54.9916,54.8549,54.8731,14537.0
2016-11-28 11:20:00,60.2,60.28,60.19,60.2,11473.0,54.864,54.9369,54.8549,54.864,11473.0
2016-11-28 11:30:00,60.22,60.3,60.18,60.26,25463.0,54.8822,54.9551,54.8458,54.9187,25463.0
2016-11-28 11:40:00,60.26,60.3,60.22,60.25,16049.0,54.9187,54.9551,54.8822,54.9096,16049.0
2016-11-28 11:50:00,60.27,60.34,60.24,60.34,12832.0,54.9278,54.9916,54.9005,54.9916,12832.0
2016-11-28 12:00:00,60.34,60.42,60.28,60.42,15927.0,54.9916,55.0645,54.9369,55.0645,15927.0
2016-11-28 12:10:00,60.42,60.42,60.35,60.37,12051.0,55.0645,55.0645,55.0007,55.0189,12051.0
2016-11-28 12:20:00,60.37,60.45,60.35,60.44,15300.0,55.0189,55.0918,55.0007,55.0827,15300.0
2016-11-28 12:30:00,60.43,60.52,60.43,60.46,17681.0,55.0736,55.1556,55.0736,55.101,17681.0
2016-11-28 12:40:00,60.45,60.47,60.41,60.42,24131.0,55.0918,55.1101,55.0554,55.0645,24131.0
2016-11-28 12:50:00,60.43,60.44,60.35,60.42,12116.0,55.0736,55.0827,55.0007,55.0645,12116.0
2016-11-28 13:00:00,60.41,60.5,60.4,60.49,22623.0,55.0554,55.1374,55.0463,55.1283,22623.0
2016-11-28 13:10:00,60.5,60.54,60.47,60.48,16524.0,55.1374,55.1739,55.1101,55.1192,16524.0
2016-11-28 13:20:00,60.48,60.51,60.46,60.48,18641.0,55.1192,55.1465,55.101,55.1192,18641.0
2016-11-28 13:30:00,60.49,60.51,60.41,60.45,30605.0,55.1283,55.1465,55.0554,55.0918,30605.0
2016-11-28 13:40:00,60.46,60.5,60.44,60.49,16660.0,55.101,55.1374,55.0827,55.1283,16660.0
2016-11-28 13:50:00,60.48,60.49,60.3,60.31,24929.0,55.1192,55.1283,54.9551,54.9643,24929.0
2016-11-28 14:00:00,60.32,60.44,60.31,60.34,25951.0,54.9734,55.0827,54.9643,54.9916,25951.0
2016-11-28 14:10:00,60.33,60.35,60.31,60.33,28304.0,54.9825,55.0007,54.9643,54.9825,28304.0
2016-11-28 14:20:00,60.32,60.34,60.24,60.26,45875.0,54.9734,54.9916,54.9005,54.9187,45875.0
2016-11-28 14:30:00,60.25,60.25,60.18,60.23,21432.0,54.9096,54.9096,54.8458,54.8913,21432.0
2016-11-28 14:40:00,60.19,60.24,60.15,60.23,22033.0,54.8549,54.9005,54.8184,54.8913,22033.0
2016-11-28 14:50:00,60.21,60.31,60.19,60.3,25195.0,54.8731,54.9643,54.8549,54.9551,25195.0
2016-11-28 15:00:00,60.3,60.37,60.29,60.34,25064.0,54.9551,55.0189,54.946,54.9916,25064.0
2016-11-28 15:10:00,60.35,60.46,60.34,60.46,27044.0,55.0007,55.101,54.9916,55.101,27044.0
2016-11-28 15:20:00,60.44,60.69,60.41,60.58,63531.0,55.0827,55.3106,55.0554,55.2103,63531.0
2016-11-28 15:30:00,60.58,60.68,60.57,60.65,89370.0,55.2103,55.3015,55.2012,55.2741,89370.0
2016-11-28 15:40:00,60.64,60.66,60.56,60.61,93697.0,55.265,55.2832,55.1921,55.2377,93697.0
2016-11-28 15:50:00,60.6,60.69,60.56,60.61,183805.0,55.2286,55.3106,55.1921,55.2377,183805.0
2016-11-29 09:30:00,60.84,61.12,60.77,61.0,28057.0,55.4473,55.7025,55.3835,55.5931,28057.0
2016-11-29 09:40:00,61.01,61.37,61.0,61.14,19713.0,55.6022,55.9303,55.5931,55.7207,19713.0
2016-11-29 09:50:00,61.15,61.42,61.15,61.41,19819.0,55.7298,55.9759,55.7298,55.9668,19819.0
2016-11-29 10:00:00,61.41,61.54,61.37,61.54,28074.0,55.9668,56.0852,55.9303,56.0852,28074.0
2016-11-29 10:10:00,61.54,61.59,61.5,61.52,28113.0,56.0852,56.1308,56.0488,56.067,28113.0
2016-11-29 10:20:00,61.53,61.67,61.5,61.65,26499.0,56.0761,56.2037,56.0488,56.1855,26499.0
2016-11-29 10:30:00,61.65,61.76,61.57,61.76,23168.0,56.1855,56.2857,56.1126,56.2857,23168.0
2016-11-29 10:40:00,61.75,61.78,61.69,61.72,19044.0,56.2766,56.304,56.2219,56.2493,19044.0
2016-11-29 10:50:00,61.72,61.82,61.71,61.82,32445.0,56.2493,56.3404,56.2402,56.3404,32445.0
2016-11-29 11:00:00,61.81,61.88,61.79,61.86,25120.0,56.3313,56.3951,56.3131,56.3769,25120.0
2016-11-29 11:10:00,61.85,61.95,61.81,61.92,27035.0,56.3678,56.4589,56.3313,56.4316,27035.0
2016-11-29 11:20:00,61.92,61.93,61.44,61.47,101176.0,56.4316,56.4407,55.9941,56.0214,101176.0
2016-11-29 11:30:00,61.46,61.59,61.44,61.48,87415.0,56.0123,56.1308,55.9941,56.0306,87415.0
2016-11-29 11:40:00,61.49,61.64,61.48,61.64,27554.0,56.0397,56.1764,56.0306,56.1764,27554.0
2016-11-29 11:50:00,61.62,61.65,61.55,61.65,12846.0,56.1581,56.1855,56.0943,56.1855,12846.0
2016-11-29 12:00:00,61.62,61.68,61.59,61.63,17183.0,56.1581,56.2128,56.1308,56.1673,17183.0
2016-11-29 12:10:00,61.63,61.68,61.57,61.57,12987.0,56.1673,56.2128,56.1126,56.1126,12987.0
2016-11-29 12:20:00,61.58,61.6,61.46,61.53,41731.0,56.1217,56.1399,56.0123,56.0761,41731.0
2016-11-29 12:30:00,61.52,61.59,61.52,61.57,16824.0,56.067,56.1308,56.067,56.1126,16824.0
2016-11-29 12:40:00,61.54,61.59,61.47,61.58,12464.0,56.0852,56.1308,56.0214,56.1217,12464.0
2016-11-29 12:50:00,61.55,61.68,61.55,61.68,14934.0,56.0943,56.2128,56.0943,56.2128,14934.0
2016-11-29 13:00:00,61.68,61.82,61.62,61.82,26923.0,56.2128,56.3404,56.1581,56.3404,26923.0
2016-11-29 13:10:00,61.8,61.9,61.79,61.83,39459.0,56.3222,56.4133,56.3131,56.3495,39459.0
2016-11-29 13:20:00,61.83,61.83,61.79,61.82,15532.0,56.3495,56.3495,56.3131,56.3404,15532.0
2016-11-29 13:30:00,61.82,61.87,61.79,61.87,18587.0,56.3404,56.386,56.3131,56.386,18587.0
2016-11-29 13:40:00,61.87,61.95,61.87,61.93,18632.0,56.386,56.4589,56.386,56.4407,18632.0
2016-11-29 13:50:00,61.94,62.08,61.9,62.06,24945.0,56.4498,56.5774,56.4133,56.5591,24945.0
2016-11-29 14:00:00,62.06,62.08,61.99,62.07,47785.0,56.5591,56.5774,56.4953,56.5683,47785.0
2016-11-29 14:10:00,62.08,62.13,62.01,62.07,22439.0,56.5774,56.6229,56.5136,56.5683,22439.0
2016-11-29 14:20:00,62.06,62.3,62.04,62.29,43547.0,56.5591,56.7779,56.5409,56.7688,43547.0
2016-11-29 14:30:00,62.29,62.3,62.18,62.27,25694.0,56.7688,56.7779,56.6685,56.7505,25694.0
2016-11-29 14:40:00,62.26,62.36,62.25,62.32,30422.0,56.7414,56.8326,56.7323,56.7961,30422.0
2016-11-29 14:50:00,62.33,62.34,62.18,62.2,50356.0,56.8052,56.8143,56.6685,56.6867,50356.0
2016-11-29 15:00:00,62.2,62.28,62.08,62.2,67377.0,56.6867,56.7596,56.5774,56.6867,67377.0
2016-11-29 15:10:00,62.22,62.22,62.11,62.17,55193.0,56.705,56.705,56.6047,56.6594,55193.0
2016-11-29 15:20:00,62.17,62.34,62.13,62.32,57539.0,56.6594,56.8143,56.6229,56.7961,57539.0
2016-11-29 15:30:00,62.31,62.32,62.13,62.14,105951.0,56.787,56.7961,56.6229,56.6321,105951.0
2016-11-29 15:40:00,62.15,62.23,62.08,62.14,119825.0,56.6412,56.7141,56.5774,56.6321,119825.0
2016-11-29 15:50:00,62.13,62.15,62.03,62.11,198743.0,56.6229,56.6412,56.5318,56.6047,198743.0
2016-11-30 09:30:00,61.84,61.97,61.57,61.81,34146.0,56.3586,56.4771,56.1126,56.3313,34146.0
2016-11-30 09:40:00,61.8,61.82,61.66,61.66,61052.0,56.3222,56.3404,56.1946,56.1946,61052.0
2016-11-30 09:50:00,61.6,61.78,61.49,61.75,29157.0,56.1399,56.304,56.0397,56.2766,29157.0
2016-11-30 10:00:00,61.75,61.86,61.72,61.76,13479.0,56.2766,56.3769,56.2493,56.2857,13479.0
2016-11-30 10:10:00,61.77,61.83,61.72,61.8,30538.0,56.2948,56.3495,56.2493,56.3222,30538.0
2016-11-30 10:20:00,61.78,61.82,61.72,61.76,28642.0,56.304,56.3404,56.2493,56.2857,28642.0
2016-11-30 10:30:00,61.75,61.83,61.74,61.83,22369.0,56.2766,56.3495,56.2675,56.3495,22369.0
2016-11-30 10:40:00,61.81,61.84,61.76,61.84,23236.0,56.3313,56.3586,56.2857,56.3586,23236.0
2016-11-30 10:50:00,61.84,61.96,61.81,61.87,23831.0,56.3586,56.468,56.3313,56.386,23831.0
2016-11-30 11:00:00,61.87,61.89,61.69,61.78,22986.0,56.386,56.4042,56.2219,56.304,22986.0
2016-11-30 11:10:00,61.77,61.85,61.76,61.77,24452.0,56.2948,56.3678,56.2857,56.2948,24452.0
2016-11-30 11:20:00,61.77,61.8,61.7,61.8,27535.0,56.2948,56.3222,56.2311,56.3222,27535.0
2016-11-30 11:30:00,61.8,61.82,61.73,61.82,27358.0,56.3222,56.3404,56.2584,56.3404,27358.0
2016-11-30 11:40:00,61.83,61.95,61.83,61.95,14363.0,56.3495,56.4589,56.3495,56.4589,14363.0
2016-11-30 11:50:00,61.92,61.96,61.84,61.95,25147.0,56.4316,56.468,56.3586,56.4589,25147.0
2016-11-30 12:00:00,61.95,61.95,61.8,61.87,25263.0,56.4589,56.4589,56.3222,56.386,25263.0
2016-11-30 12:10:00,61.86,61.86,61.75,61.81,8223.0,56.3769,56.3769,56.2766,56.3313,8223.0
2016-11-30 12:20:00,61.82,61.84,61.6,61.65,10902.0,56.3404,56.3586,56.1399,56.1855,10902.0
2016-11-30 12:30:00,61.65,61.69,61.59,61.63,27363.0,56.1855,56.2219,56.1308,56.1673,27363.0
2016-11-30 12:40:00,61.6,61.68,61.59,61.68,17993.0,56.1399,56.2128,56.1308,56.2128,17993.0
2016-11-30 12:50:00,61.68,61.71,61.64,61.7,20074.0,56.2128,56.2402,56.1764,56.2311,20074.0
2016-11-30 13:00:00,61.7,61.75,61.67,61.7,33185.0,56.2311,56.2766,56.2037,56.2311,33185.0
2016-11-30 13:10:00,61.7,61.72,61.69,61.72,6022.0,56.2311,56.2493,56.2219,56.2493,6022.0
2016-11-30 13:20:00,61.71,61.76,61.68,61.76,20668.0,56.2402,56.2857,56.2128,56.2857,20668.0
2016-11-30 13:30:00,61.75,61.77,61.64,61.64,12924.0,56.2766,56.2948,56.1764,56.1764,12924.0
2016-11-30 13:40:00,61.63,61.68,61.62,61.65,13524.0,56.1673,56.2128,56.1581,56.1855,13524.0
2016-11-30 13:50:00,61.65,61.71,61.63,61.65,22840.0,56.1855,56.2402,56.1673,56.1855,22840.0
2016-11-30 14:00:00,61.68,61.69,61.51,61.53,76891.0,56.2128,56.2219,56.0579,56.0761,76891.0
2016-11-30 14:10:00,61.54,61.54,61.37,61.48,38721.0,56.0852,56.0852,55.9303,56.0306,38721.0
2016-11-30 14:20:00,61.47,61.55,61.46,61.53,31740.0,56.0214,56.0943,56.0123,56.0761,31740.0
2016-11-30 14:30:00,61.51,61.54,61.46,61.5,23880.0,56.0579,56.0852,56.0123,56.0488,23880.0
2016-11-30 14:40:00,61.53,61.61,61.53,61.61,25441.0,56.0761,56.149,56.0761,56.149,25441.0
2016-11-30 14:50:00,61.6,61.64,61.57,61.58,31706.0,56.1399,56.1764,56.1126,56.1217,31706.0
2016-11-30 15:00:00,61.58,61.62,61.55,61.56,22832.0,56.1217,56.1581,56.0943,56.1035,22832.0
2016-11-30 15:10:00,61.56,61.68,61.54,61.6,20282.0,56.1035,56.2128,56.0852,56.1399,20282.0
2016-11-30 15:20:00,61.58,61.65,61.57,61.63,21275.0,56.1217,56.1855,56.1126,56.1673,21275.0
2016-11-30 15:30:00,61.63,61.67,61.57,61.58,28724.0,56.1673,56.2037,56.1126,56.1217,28724.0
2016-11-30 15:40:00,61.57,61.6,61.49,61.55,54330.0,56.1126,56.1399,56.0397,56.0943,54330.0
2016-11-30 15:50:00,61.55,61.56,61.46,61.48,161498.0,56.0943,56.1035,56.0123,56.0306,161498.0
2016-12-01 09:30:00,61.29,61.46,61.23,61.37,11623.0,55.8574,56.0123,55.8027,55.9303,11623.0
2016-12-01 09:40:00,61.42,61.43,61.3,61.38,4680.0,55.9759,55.985,55.8665,55.9394,4680.0
2016-12-01 09:50:00,61.39,61.47,61.2,61.26,7469.0,55.9485,56.0214,55.7754,55.8301,7469.0
2016-12-01 10:00:00,61.27,61.27,61.07,61.09,5349.0,55.8392,55.8392,55.6569,55.6751,5349.0
2016-12-01 10:10:00,61.06,61.06,60.82,60.93,5155.0,55.6478,55.6478,55.4291,55.5293,5155.0
2016-12-01 10:20:00,60.93,60.93,60.68,60.68,27504.0,55.5293,55.5293,55.3015,55.3015,27504.0
2016-12-01 10:30:00,60.66,60.74,60.57,60.6,6856.0,55.2832,55.3561,55.2012,55.2286,6856.0
2016-12-01 10:40:00,60.55,60.58,60.38,60.38,17878.0,55.183,55.2103,55.0281,55.0281,17878.0
2016-12-01 10:50:00,60.38,60.38,60.1,60.1,12135.0,55.0281,55.0281,54.7729,54.7729,12135.0
2016-12-01 11:00:00,60.12,60.19,60.1,60.16,14223.0,54.7911,54.8549,54.7729,54.8276,14223.0
2016-12-01 11:10:00,60.16,60.16,59.82,59.82,19158.0,54.8276,54.8276,54.5177,54.5177,19158.0
2016-12-01 11:20:00,59.82,59.98,59.82,59.98,21757.0,54.5177,54.6635,54.5177,54.6635,21757.0
2016-12-01 11:30:00,59.97,60.02,59.93,59.96,9867.0,54.6544,54.7,54.6179,54.6453,9867.0
2016-12-01 11:40:00,59.9,60.01,59.83,59.94,9831.0,54.5906,54.6908,54.5268,54.6271,9831.0
2016-12-01 11:50:00,59.94,59.97,59.89,59.92,5523.0,54.6271,54.6544,54.5815,54.6088,5523.0
2016-12-01 12:00:00,59.9,59.92,59.85,59.92,12300.0,54.5906,54.6088,54.545,54.6088,12300.0
2016-12-01 12:10:00,59.87,59.97,59.85,59.88,7264.0,54.5633,54.6544,54.545,54.5724,7264.0
2016-12-01 12:20:00,59.86,59.91,59.82,59.82,11199.0,54.5541,54.5997,54.5177,54.5177,11199.0
2016-12-01 12:30:00,59.82,59.87,59.76,59.77,7250.0,54.5177,54.5633,54.463,54.4721,7250.0
2016-12-01 12:40:00,59.75,59.76,59.7,59.75,6977.0,54.4539,54.463,54.4083,54.4539,6977.0
2016-12-01 12:50:00,59.72,59.73,59.64,59.64,5050.0,54.4266,54.4357,54.3536,54.3536,5050.0
2016-12-01 13:00:00,59.66,59.66,59.53,59.53,6761.0,54.3719,54.3719,54.2534,54.2534,6761.0
2016-12-01 13:10:00,59.54,59.54,59.47,59.48,8597.0,54.2625,54.2625,54.1987,54.2078,8597.0
2016-12-01 13:20:00,59.46,59.49,59.41,59.47,5400.0,54.1896,54.2169,54.144,54.1987,5400.0
2016-12-01 13:30:00,59.46,59.53,59.45,59.52,8326.0,54.1896,54.2534,54.1805,54.2443,8326.0
2016-12-01 13:40:00,59.53,59.56,59.46,59.47,8419.0,54.2534,54.2807,54.1896,54.1987,8419.0
2016-12-01 13:50:00,59.47,59.47,59.35,59.37,10493.0,54.1987,54.1987,54.0894,54.1076,10493.0
2016-12-01 14:00:00,59.38,59.47,59.37,59.45,9585.0,54.1167,54.1987,54.1076,54.1805,9585.0
2016-12-01 14:10:00,59.44,59.58,59.39,59.56,17224.0,54.1714,54.299,54.1258,54.2807,17224.0
2016-12-01 14:20:00,59.55,59.69,59.53,59.61,20684.0,54.2716,54.3992,54.2534,54.3263,20684.0
2016-12-01 14:30:00,59.59,59.75,59.59,59.73,22860.0,54.3081,54.4539,54.3081,54.4357,22860.0
2016-12-01 14:40:00,59.71,59.78,59.69,59.75,18192.0,54.4174,54.4812,54.3992,54.4539,18192.0
2016-12-01 14:50:00,59.76,59.8,59.69,59.73,15188.0,54.463,54.4995,54.3992,54.4357,15188.0
2016-12-01 15:00:00,59.74,59.82,59.67,59.7,27105.0,54.4448,54.5177,54.381,54.4083,27105.0
2016-12-01 15:10:00,59.7,59.75,59.68,59.69,21256.0,54.4083,54.4539,54.3901,54.3992,21256.0
2016-12-01 15:20:00,59.68,59.74,59.62,59.62,44556.0,54.3901,54.4448,54.3354,54.3354,44556.0
2016-12-01 15:30:00,59.61,59.61,59.5,59.53,40886.0,54.3263,54.3263,54.2261,54.2534,40886.0
2016-12-01 15:40:00,59.53,59.64,59.5,59.53,52448.0,54.2534,54.3536,54.2261,54.2534,52448.0
2016-12-01 15:50:00,59.53,59.58,59.5,59.57,115912.0,54.2534,54.299,54.2261,54.2899,115912.0
2016-12-02 09:30:00,59.45,59.93,59.26,59.93,25207.0,54.1805,54.6179,54.0073,54.6179,25207.0
2016-12-02 09:40:00,59.92,60.03,59.52,59.57,19740.0,54.6088,54.7091,54.2443,54.2899,19740.0
2016-12-02 09:50:00,59.56,59.73,59.51,59.73,10406.0,54.2807,54.4357,54.2352,54.4357,10406.0
2016-12-02 10:00:00,59.73,59.78,59.69,59.78,7416.0,54.4357,54.4812,54.3992,54.4812,7416.0
2016-12-02 10:10:00,59.75,59.76,59.61,59.7,8525.0,54.4539,54.463,54.3263,54.4083,8525.0
2016-12-02 10:20:00,59.7,59.7,59.61,59.66,4146.0,54.4083,54.4083,54.3263,54.3719,4146.0
2016-12-02 10:30:00,59.66,59.66,59.58,59.6,5823.0,54.3719,54.3719,54.299,54.3172,5823.0
2016-12-02 10:40:00,59.6,59.71,59.59,59.65,7607.0,54.3172,54.4174,54.3081,54.3628,7607.0
2016-12-02 10:50:00,59.67,59.7,59.59,59.62,8008.0,54.381,54.4083,54.3081,54.3354,8008.0
2016-12-02 11:00:00,59.59,59.64,59.54,59.55,13132.0,54.3081,54.3536,54.2625,54.2716,13132.0
2016-12-02 11:10:00,59.55,59.55,59.48,59.5,16763.0,54.2716,54.2716,54.2078,54.2261,16763.0
2016-12-02 11:20:00,59.52,59.55,59.48,59.49,31057.0,54.2443,54.2716,54.2078,54.2169,31057.0
2016-12-02 11:30:00,59.48,59.68,59.48,59.66,8793.0,54.2078,54.3901,54.2078,54.3719,8793.0
2016-12-02 11:40:00,59.68,59.79,59.68,59.73,7512.0,54.3901,54.4903,54.3901,54.4357,7512.0
2016-12-02 11:50:00,59.67,59.73,59.63,59.69,6374.0,54.381,54.4357,54.3445,54.3992,6374.0
2016-12-02 12:00:00,59.69,59.79,59.69,59.75,7701.0,54.3992,54.4903,54.3992,54.4539,7701.0
2016-12-02 12:10:00,59.69,59.83,59.66,59.8,6704.0,54.3992,54.5268,54.3719,54.4995,6704.0
2016-12-02 12:20:00,59.79,59.86,59.79,59.84,3501.0,54.4903,54.5541,54.4903,54.5359,3501.0
2016-12-02 12:30:00,59.83,59.85,59.76,59.77,7443.0,54.5268,54.545,54.463,54.4721,7443.0
2016-12-02 12:40:00,59.73,59.75,59.68,59.68,7152.0,54.4357,54.4539,54.3901,54.3901,7152.0
2016-12-02 12:50:00,59.65,59.8,59.65,59.75,16130.0,54.3628,54.4995,54.3628,54.4539,16130.0
2016-12-02 13:00:00,59.74,59.74,59.62,59.72,13305.0,54.4448,54.4448,54.3354,54.4266,13305.0
2016-12-02 13:10:00,59.73,59.78,59.65,59.67,5725.0,54.4357,54.4812,54.3628,54.381,5725.0
2016-12-02 13:20:00,59.68,59.7,59.66,59.67,6952.0,54.3901,54.4083,54.3719,54.381,6952.0
2016-12-02 13:30:00,59.66,59.66,59.5,59.5,5442.0,54.3719,54.3719,54.2261,54.2261,5442.0
2016-12-02 13:40:00,59.49,59.56,59.49,59.52,7050.0,54.2169,54.2807,54.2169,54.2443,7050.0
2016-12-02 13:50:00,59.52,59.67,59.37,59.63,30307.0,54.2443,54.381,54.1076,54.3445,30307.0
2016-12-02 14:00:00,59.63,59.63,59.51,59.51,8121.0,54.3445,54.3445,54.2352,54.2352,8121.0
2016-12-02 14:10:00,59.52,59.67,59.52,59.61,8358.0,54.2443,54.381,54.2443,54.3263,8358.0
2016-12-02 14:20:00,59.6,59.69,59.59,59.67,8559.0,54.3172,54.3992,54.3081,54.381,8559.0
2016-12-02 14:30:00,59.67,59.68,59.57,59.59,11566.0,54.381,54.3901,54.2899,54.3081,11566.0
2016-12-02 14:40:00,59.6,59.62,59.56,59.56,4972.0,54.3172,54.3354,54.2807,54.2807,4972.0
2016-12-02 14:50:00,59.56,59.56,59.54,59.54,5954.0,54.2807,54.2807,54.2625,54.2625,5954.0
2016-12-02 15:00:00,59.53,59.55,59.52,59.54,13003.0,54.2534,54.2716,54.2443,54.2625,13003.0
2016-12-02 15:10:00,59.54,59.56,59.5,59.55,11213.0,54.2625,54.2807,54.2261,54.2716,11213.0
2016-12-02 15:20:00,59.56,59.63,59.55,59.58,14550.0,54.2807,54.3445,54.2716,54.299,14550.0
2016-12-02 15:30:00,59.59,59.69,59.58,59.62,19987.0,54.3081,54.3992,54.299,54.3354,19987.0
2016-12-02 15:40:00,59.63,59.63,59.49,59.51,31429.0,54.3445,54.3445,54.2169,54.2352,31429.0
2016-12-02 15:50:00,59.51,59.55,59.47,59.53,100116.0,54.2352,54.2716,54.1987,54.2534,100116.0
2016-12-05 09:30:00,59.74,59.8,59.54,59.63,16364.0,54.4448,54.4995,54.2625,54.3445,16364.0
2016-12-05 09:40:00,59.62,59.83,59.62,59.83,8487.0,54.3354,54.5268,54.3354,54.5268,8487.0
2016-12-05 09:50:00,59.82,59.94,59.79,59.88,5750.0,54.5177,54.6271,54.4903,54.5724,5750.0
2016-12-05 10:00:00,59.85,59.95,59.84,59.91,7278.0,54.545,54.6362,54.5359,54.5997,7278.0
2016-12-05 10:10:00,59.9,59.95,59.85,59.91,5759.0,54.5906,54.6362,54.545,54.5997,5759.0
2016-12-05 10:20:00,59.91,59.96,59.87,59.96,5750.0,54.5997,54.6453,54.5633,54.6453,5750.0
2016-12-05 10:30:00,59.95,59.96,59.88,59.88,8966.0,54.6362,54.6453,54.5724,54.5724,8966.0
2016-12-05 10:40:00,59.87,59.97,59.85,59.94,6600.0,54.5633,54.6544,54.545,54.6271,6600.0
2016-12-05 10:50:00,59.95,60.07,59.94,60.04,17565.0,54.6362,54.7455,54.6271,54.7182,17565.0
2016-12-05 11:00:00,60.04,60.04,59.91,59.96,9115.0,54.7182,54.7182,54.5997,54.6453,9115.0
2016-12-05 11:10:00,59.97,59.99,59.91,59.96,5350.0,54.6544,54.6726,54.5997,54.6453,5350.0
2016-12-05 11:20:00,59.96,60.0,59.93,59.95,7726.0,54.6453,54.6817,54.6179,54.6362,7726.0
2016-12-05 11:30:00,59.97,60.01,59.95,59.97,7321.0,54.6544,54.6908,54.6362,54.6544,7321.0
2016-12-05 11:40:00,59.95,59.97,59.9,59.97,8202.0,54.6362,54.6544,54.5906,54.6544,8202.0
2016-12-05 11:50:00,59.96,59.97,59.86,59.87,9443.0,54.6453,54.6544,54.5541,54.5633,9443.0
2016-12-05 12:00:00,59.86,59.86,59.75,59.77,9905.0,54.5541,54.5541,54.4539,54.4721,9905.0
2016-12-05 12:10:00,59.78,59.8,59.76,59.8,4590.0,54.4812,54.4995,54.463,54.4995,4590.0
2016-12-05 12:20:00,59.8,59.81,59.75,59.8,8534.0,54.4995,54.5086,54.4539,54.4995,8534.0
2016-12-05 12:30:00,59.8,59.81,59.73,59.73,8013.0,54.4995,54.5086,54.4357,54.4357,8013.0
2016-12-05 12:40:00,59.7,59.84,59.7,59.75,9953.0,54.4083,54.5359,54.4083,54.4539,9953.0
2016-12-05 12:50:00,59.73,59.81,59.7,59.75,7454.0,54.4357,54.5086,54.4083,54.4539,7454.0
2016-12-05 13:00:00,59.74,59.77,59.72,59.76,11157.0,54.4448,54.4721,54.4266,54.463,11157.0
2016-12-05 13:10:00,59.75,59.77,59.73,59.75,4619.0,54.4539,54.4721,54.4357,54.4539,4619.0
2016-12-05 13:20:00,59.74,59.79,59.7,59.75,8326.0,54.4448,54.4903,54.4083,54.4539,8326.0
2016-12-05 13:30:00,59.73,59.78,59.7,59.76,11109.0,54.4357,54.4812,54.4083,54.463,11109.0
2016-12-05 13:40:00,59.74,59.79,59.74,59.76,5518.0,54.4448,54.4903,54.4448,54.463,5518.0
2016-12-05 13:50:00,59.77,59.8,59.73,59.8,8810.0,54.4721,54.4995,54.4357,54.4995,8810.0
2016-12-05 14:00:00,59.81,59.81,59.75,59.77,7579.0,54.5086,54.5086,54.4539,54.4721,7579.0
2016-12-05 14:10:00,59.77,59.8,59.74,59.74,8619.0,54.4721,54.4995,54.4448,54.4448,8619.0
2016-12-05 14:20:00,59.74,59.77,59.71,59.74,10634.0,54.4448,54.4721,54.4174,54.4448,10634.0
2016-12-05 14:30:00,59.74,59.81,59.72,59.78,9540.0,54.4448,54.5086,54.4266,54.4812,9540.0
2016-12-05 14:40:00,59.78,59.87,59.78,59.87,7390.0,54.4812,54.5633,54.4812,54.5633,7390.0
2016-12-05 14:50:00,59.88,59.9,59.84,59.9,10594.0,54.5724,54.5906,54.5359,54.5906,10594.0
2016-12-05 15:00:00,59.9,59.95,59.87,59.94,24549.0,54.5906,54.6362,54.5633,54.6271,24549.0
2016-12-05 15:10:00,59.94,59.99,59.92,59.92,9511.0,54.6271,54.6726,54.6088,54.6088,9511.0
2016-12-05 15:20:00,59.93,59.96,59.88,59.94,31950.0,54.6179,54.6453,54.5724,54.6271,31950.0
2016-12-05 15:30:00,59.95,59.95,59.84,59.87,31384.0,54.6362,54.6362,54.5359,54.5633,31384.0
2016-12-05 15:40:00,59.87,59.89,59.83,59.84,42412.0,54.5633,54.5815,54.5268,54.5359,42412.0
2016-12-05 15:50:00,59.83,59.95,59.82,59.92,106720.0,54.5268,54.6362,54.5177,54.6088,106720.0
2016-12-06 09:30:00,59.93,59.93,59.32,59.62,18191.0,54.6179,54.6179,54.062,54.3354,18191.0
2016-12-06 09:40:00,59.62,59.7,59.56,59.62,9181.0,54.3354,54.4083,54.2807,54.3354,9181.0
2016-12-06 09:50:00,59.62,59.62,59.25,59.32,14064.0,54.3354,54.3354,53.9982,54.062,14064.0
2016-12-06 10:00:00,59.3,59.34,59.16,59.2,12790.0,54.0438,54.0802,53.9162,53.9526,12790.0
2016-12-06 10:10:00,59.16,59.16,58.96,58.96,20026.0,53.9162,53.9162,53.7339,53.7339,20026.0
2016-12-06 10:20:00,58.95,58.97,58.8,58.88,18652.0,53.7248,53.743,53.5881,53.661,18652.0
2016-12-06 10:30:00,58.86,58.99,58.85,58.87,5059.0,53.6428,53.7613,53.6337,53.6519,5059.0
2016-12-06 10:40:00,58.84,58.85,58.73,58.8,6598.0,53.6246,53.6337,53.5243,53.5881,6598.0
2016-12-06 10:50:00,58.8,58.9,58.8,58.87,10108.0,53.5881,53.6792,53.5881,53.6519,10108.0
2016-12-06 11:00:00,58.87,58.89,58.8,58.83,5153.0,53.6519,53.6701,53.5881,53.6154,5153.0
2016-12-06 11:10:00,58.83,58.9,58.79,58.87,21181.0,53.6154,53.6792,53.579,53.6519,21181.0
2016-12-06 11:20:00,58.85,58.97,58.83,58.9,20280.0,53.6337,53.743,53.6154,53.6792,20280.0
2016-12-06 11:30:00,58.9,59.01,58.89,58.96,12050.0,53.6792,53.7795,53.6701,53.7339,12050.0
2016-12-06 11:40:00,58.96,58.99,58.94,58.98,4836.0,53.7339,53.7613,53.7157,53.7521,4836.0
2016-12-06 11:50:00,58.99,58.99,58.95,58.98,4500.0,53.7613,53.7613,53.7248,53.7521,4500.0
2016-12-06 12:00:00,58.98,58.99,58.92,58.98,11998.0,53.7521,53.7613,53.6975,53.7521,11998.0
2016-12-06 12:10:00,58.98,58.98,58.95,58.96,6254.0,53.7521,53.7521,53.7248,53.7339,6254.0
2016-12-06 12:20:00,58.96,59.08,58.94,59.06,10412.0,53.7339,53.8433,53.7157,53.8251,10412.0
2016-12-06 12:30:00,59.05,59.14,59.04,59.14,16007.0,53.8159,53.898,53.8068,53.898,16007.0
2016-12-06 12:40:00,59.11,59.11,59.08,59.1,4975.0,53.8706,53.8706,53.8433,53.8615,4975.0
2016-12-06 12:50:00,59.09,59.14,59.09,59.1,13260.0,53.8524,53.898,53.8524,53.8615,13260.0
2016-12-06 13:00:00,59.12,59.39,59.11,59.39,18608.0,53.8797,54.1258,53.8706,54.1258,18608.0
2016-12-06 13:10:00,59.4,59.53,59.38,59.52,13614.0,54.1349,54.2534,54.1167,54.2443,13614.0
2016-12-06 13:20:00,59.52,59.53,59.49,59.52,10920.0,54.2443,54.2534,54.2169,54.2443,10920.0
2016-12-06 13:30:00,59.52,59.68,59.51,59.68,22829.0,54.2443,54.3901,54.2352,54.3901,22829.0
2016-12-06 13:40:00,59.69,59.76,59.66,59.75,10262.0,54.3992,54.463,54.3719,54.4539,10262.0
2016-12-06 13:50:00,59.74,59.75,59.68,59.72,7887.0,54.4448,54.4539,54.3901,54.4266,7887.0
2016-12-06 14:00:00,59.7,59.72,59.67,59.71,8718.0,54.4083,54.4266,54.381,54.4174,8718.0
2016-12-06 14:10:00,59.73,59.75,59.69,59.73,11506.0,54.4357,54.4539,54.3992,54.4357,11506.0
2016-12-06 14:20:00,59.75,59.76,59.69,59.76,7901.0,54.4539,54.463,54.3992,54.463,7901.0
2016-12-06 14:30:00,59.79,59.8,59.74,59.78,5561.0,54.4903,54.4995,54.4448,54.4812,5561.0
2016-12-06 14:40:00,59.79,59.79,59.68,59.7,9531.0,54.4903,54.4903,54.3901,54.4083,9531.0
2016-12-06 14:50:00,59.7,59.73,59.67,59.71,18041.0,54.4083,54.4357,54.381,54.4174,18041.0
2016-12-06 15:00:00,59.72,59.72,59.68,59.68,13457.0,54.4266,54.4266,54.3901,54.3901,13457.0
2016-12-06 15:10:00,59.68,59.71,59.68,59.7,25478.0,54.3901,54.4174,54.3901,54.4083,25478.0
2016-12-06 15:20:00,59.71,59.71,59.64,59.65,19409.0,54.4174,54.4174,54.3536,54.3628,19409.0
2016-12-06 15:30:00,59.66,59.71,59.65,59.68,30108.0,54.3719,54.4174,54.3628,54.3901,30108.0
2016-12-06 15:40:00,59.67,59.73,59.66,59.69,41797.0,54.381,54.4357,54.3719,54.3992,41797.0
2016-12-06 15:50:00,59.69,59.8,59.68,59.79,78985.0,54.3992,54.4995,54.3901,54.4903,78985.0
2016-12-07 09:30:00,59.84,59.89,59.36,59.48,12482.0,54.5359,54.5815,54.0985,54.2078,12482.0
2016-12-07 09:40:00,59.42,59.44,59.04,59.05,4000.0,54.1531,54.1714,53.8068,53.8159,4000.0
2016-12-07 09:50:00,59.02,59.02,58.75,58.76,3411.0,53.7886,53.7886,53.5425,53.5516,3411.0
2016-12-07 10:00:00,58.71,58.99,58.71,58.82,16626.0,53.5061,53.7613,53.5061,53.6063,16626.0
2016-12-07 10:10:00,58.85,58.85,58.75,58.77,15166.0,53.6337,53.6337,53.5425,53.5608,15166.0
2016-12-07 10:20:00,58.8,58.93,58.79,58.89,7098.0,53.5881,53.7066,53.579,53.6701,7098.0
2016-12-07 10:30:00,58.89,59.02,58.88,58.96,6735.0,53.6701,53.7886,53.661,53.7339,6735.0
2016-12-07 10:40:00,58.97,59.19,58.95,59.19,4100.0,53.743,53.9435,53.7248,53.9435,4100.0
2016-12-07 10:50:00,59.16,59.17,59.08,59.11,8839.0,53.9162,53.9253,53.8433,53.8706,8839.0
2016-12-07 11:00:00,59.09,59.15,59.04,59.13,8187.0,53.8524,53.9071,53.8068,53.8889,8187.0
2016-12-07 11:10:00,59.13,59.17,59.07,59.14,4181.0,53.8889,53.9253,53.8342,53.898,4181.0
2016-12-07 11:20:00,59.14,59.26,59.12,59.23,12368.0,53.898,54.0073,53.8797,53.98,12368.0
2016-12-07 11:30:00,59.26,59.32,59.23,59.3,7750.0,54.0073,54.062,53.98,54.0438,7750.0
2016-12-07 11:40:00,59.31,59.62,59.31,59.62,5128.0,54.0529,54.3354,54.0529,54.3354,5128.0
2016-12-07 11:50:00,59.62,59.69,59.53,59.65,7765.0,54.3354,54.3992,54.2534,54.3628,7765.0
2016-12-07 12:00:00,59.66,59.73,59.6,59.7,8075.0,54.3719,54.4357,54.3172,54.4083,8075.0
2016-12-07 12:10:00,59.69,59.72,59.63,59.65,4200.0,54.3992,54.4266,54.3445,54.3628,4200.0
2016-12-07 12:20:00,59.67,59.71,59.63,59.64,2760.0,54.381,54.4174,54.3445,54.3536,2760.0
2016-12-07 12:30:00,59.64,59.74,59.64,59.7,5580.0,54.3536,54.4448,54.3536,54.4083,5580.0
2016-12-07 12:40:00,59.69,59.75,59.67,59.75,5990.0,54.3992,54.4539,54.381,54.4539,5990.0
2016-12-07 12:50:00,59.75,59.76,59.69,59.73,4100.0,54.4539,54.463,54.3992,54.4357,4100.0
2016-12-07 13:00:00,59.73,59.8,59.73,59.75,4603.0,54.4357,54.4995,54.4357,54.4539,4603.0
2016-12-07 13:10:00,59.75,59.81,59.72,59.81,4322.0,54.4539,54.5086,54.4266,54.5086,4322.0
2016-12-07 13:20:00,59.82,59.9,59.75,59.84,22968.0,54.5177,54.5906,54.4539,54.5359,22968.0
2016-12-07 13:30:00,59.8,59.9,59.79,59.86,8000.0,54.4995,54.5906,54.4903,54.5541,8000.0
2016-12-07 13:40:00,59.87,60.02,59.86,60.0,12690.0,54.5633,54.7,54.5541,54.6817,12690.0
2016-12-07 13:50:00,60.01,60.06,60.01,60.03,4900.0,54.6908,54.7364,54.6908,54.7091,4900.0
2016-12-07 14:00:00,60.03,60.04,59.95,60.03,18027.0,54.7091,54.7182,54.6362,54.7091,18027.0
2016-12-07 14:10:00,60.05,60.15,60.05,60.15,8950.0,54.7273,54.8184,54.7273,54.8184,8950.0
2016-12-07 14:20:00,60.15,60.15,60.11,60.12,10566.0,54.8184,54.8184,54.782,54.7911,10566.0
2016-12-07 14:30:00,60.13,60.19,60.13,60.13,7712.0,54.8002,54.8549,54.8002,54.8002,7712.0
2016-12-07 14:40:00,60.12,60.15,60.03,60.05,7967.0,54.7911,54.8184,54.7091,54.7273,7967.0
2016-12-07 14:50:00,60.06,60.11,60.05,60.07,6544.0,54.7364,54.782,54.7273,54.7455,6544.0
2016-12-07 15:00:00,60.07,60.22,59.99,60.2,25312.0,54.7455,54.8822,54.6726,54.864,25312.0
2016-12-07 15:10:00,60.22,60.36,60.21,60.36,27722.0,54.8822,55.0098,54.8731,55.0098,27722.0
2016-12-07 15:20:00,60.37,60.59,60.35,60.53,43830.0,55.0189,55.2194,55.0007,55.1648,43830.0
2016-12-07 15:30:00,60.52,60.58,60.4,60.4,36122.0,55.1556,55.2103,55.0463,55.0463,36122.0
2016-12-07 15:40:00,60.42,60.45,60.27,60.28,22452.0,55.0645,55.0918,54.9278,54.9369,22452.0
2016-12-07 15:50:00,60.28,60.35,60.22,60.35,50447.0,54.9369,55.0007,54.8822,55.0007,50447.0
2016-12-08 09:30:00,60.26,60.63,60.26,60.4,12185.0,54.9187,55.2559,54.9187,55.0463,12185.0
2016-12-08 09:40:00,60.43,60.46,60.35,60.4,3148.0,55.0736,55.101,55.0007,55.0463,3148.0
2016-12-08 09:50:00,60.45,60.61,60.39,60.5,10107.0,55.0918,55.2377,55.0372,55.1374,10107.0
2016-12-08 10:00:00,60.47,60.67,60.41,60.67,6767.0,55.1101,55.2923,55.0554,55.2923,6767.0
2016-12-08 10:10:00,60.7,60.7,60.56,60.65,4504.0,55.3197,55.3197,55.1921,55.2741,4504.0
2016-12-08 10:20:00,60.67,60.74,60.63,60.64,6364.0,55.2923,55.3561,55.2559,55.265,6364.0
2016-12-08 10:30:00,60.65,60.72,60.63,60.7,7249.0,55.2741,55.3379,55.2559,55.3197,7249.0
2016-12-08 10:40:00,60.73,60.83,60.71,60.78,6045.0,55.347,55.4382,55.3288,55.3926,6045.0
2016-12-08 10:50:00,60.77,60.84,60.73,60.84,7375.0,55.3835,55.4473,55.347,55.4473,7375.0
2016-12-08 11:00:00,60.85,60.88,60.78,60.85,11143.0,55.4564,55.4837,55.3926,55.4564,11143.0
2016-12-08 11:10:00,60.86,60.86,60.76,60.77,17013.0,55.4655,55.4655,55.3744,55.3835,17013.0
2016-12-08 11:20:00,60.77,60.9,60.75,60.9,12320.0,55.3835,55.502,55.3653,55.502,12320.0
2016-12-08 11:30:00,60.9,60.9,60.8,60.8,4100.0,55.502,55.502,55.4108,55.4108,4100.0
2016-12-08 11:40:00,60.82,60.87,60.81,60.86,4997.0,55.4291,55.4746,55.4199,55.4655,4997.0
2016-12-08 11:50:00,60.86,60.86,60.83,60.86,5002.0,55.4655,55.4655,55.4382,55.4655,5002.0
2016-12-08 12:00:00,60.87,60.99,60.87,60.99,8541.0,55.4746,55.584,55.4746,55.584,8541.0
2016-12-08 12:10:00,60.98,61.05,60.96,61.03,7148.0,55.5749,55.6387,55.5566,55.6204,7148.0
2016-12-08 12:20:00,61.02,61.12,60.99,61.08,6913.0,55.6113,55.7025,55.584,55.666,6913.0
2016-12-08 12:30:00,61.09,61.14,61.07,61.1,2479.0,55.6751,55.7207,55.6569,55.6842,2479.0
2016-12-08 12:40:00,61.11,61.13,61.05,61.12,4160.0,55.6933,55.7116,55.6387,55.7025,4160.0
2016-12-08 12:50:00,61.1,61.16,61.08,61.12,3508.0,55.6842,55.7389,55.666,55.7025,3508.0
2016-12-08 13:00:00,61.12,61.13,61.06,61.12,5591.0,55.7025,55.7116,55.6478,55.7025,5591.0
2016-12-08 13:10:00,61.14,61.17,61.08,61.08,5219.0,55.7207,55.748,55.666,55.666,5219.0
2016-12-08 13:20:00,61.08,61.09,61.03,61.06,4398.0,55.666,55.6751,55.6204,55.6478,4398.0
2016-12-08 13:30:00,61.06,61.13,61.05,61.11,5007.0,55.6478,55.7116,55.6387,55.6933,5007.0
2016-12-08 13:40:00,61.11,61.12,61.07,61.12,5088.0,55.6933,55.7025,55.6569,55.7025,5088.0
2016-12-08 13:50:00,61.14,61.27,61.14,61.27,7585.0,55.7207,55.8392,55.7207,55.8392,7585.0
2016-12-08 14:00:00,61.26,61.26,61.18,61.21,5153.0,55.8301,55.8301,55.7571,55.7845,5153.0
2016-12-08 14:10:00,61.21,61.24,61.14,61.14,9446.0,55.7845,55.8118,55.7207,55.7207,9446.0
2016-12-08 14:20:00,61.12,61.15,60.99,61.01,22136.0,55.7025,55.7298,55.584,55.6022,22136.0
2016-12-08 14:30:00,61.02,61.05,60.97,60.99,8790.0,55.6113,55.6387,55.5658,55.584,8790.0
2016-12-08 14:40:00,61.0,61.07,60.99,61.04,7798.0,55.5931,55.6569,55.584,55.6296,7798.0
2016-12-08 14:50:00,61.05,61.12,61.01,61.12,7412.0,55.6387,55.7025,55.6022,55.7025,7412.0
2016-12-08 15:00:00,61.11,61.22,61.11,61.21,12476.0,55.6933,55.7936,55.6933,55.7845,12476.0
2016-12-08 15:10:00,61.2,61.24,61.11,61.12,6271.0,55.7754,55.8118,55.6933,55.7025,6271.0
2016-12-08 15:20:00,61.12,61.18,61.11,61.12,16557.0,55.7025,55.7571,55.6933,55.7025,16557.0
2016-12-08 15:30:00,61.12,61.28,61.12,61.28,21964.0,55.7025,55.8483,55.7025,55.8483,21964.0
2016-12-08 15:40:00,61.28,61.38,61.24,61.24,34140.0,55.8483,55.9394,55.8118,55.8118,34140.0
2016-12-08 15:50:00,61.24,61.39,61.24,61.37,102515.0,55.8118,55.9485,55.8118,55.9303,102515.0
2016-12-09 09:30:00,61.5,61.76,61.12,61.72,25947.0,56.0488,56.2857,55.7025,56.2493,25947.0
2016-12-09 09:40:00,61.72,61.83,61.67,61.77,7348.0,56.2493,56.3495,56.2037,56.2948,7348.0
2016-12-09 09:50:00,61.78,62.09,61.78,61.96,10568.0,56.304,56.5865,56.304,56.468,10568.0
2016-12-09 10:00:00,61.97,62.29,61.97,62.16,8697.0,56.4771,56.7688,56.4771,56.6503,8697.0
2016-12-09 10:10:00,62.15,62.15,61.94,62.0,7134.0,56.6412,56.6412,56.4498,56.5045,7134.0
2016-12-09 10:20:00,62.01,62.05,61.95,61.95,7932.0,56.5136,56.55,56.4589,56.4589,7932.0
2016-12-09 10:30:00,61.94,62.04,61.93,62.03,6779.0,56.4498,56.5409,56.4407,56.5318,6779.0
2016-12-09 10:40:00,62.02,62.02,61.93,62.01,10400.0,56.5227,56.5227,56.4407,56.5136,10400.0
2016-12-09 10:50:00,62.0,62.03,61.95,61.99,8349.0,56.5045,56.5318,56.4589,56.4953,8349.0
2016-12-09 11:00:00,62.0,62.04,61.99,62.02,6635.0,56.5045,56.5409,56.4953,56.5227,6635.0
2016-12-09 11:10:00,62.03,62.09,62.02,62.08,6812.0,56.5318,56.5865,56.5227,56.5774,6812.0
2016-12-09 11:20:00,62.1,62.13,62.04,62.06,6848.0,56.5956,56.6229,56.5409,56.5591,6848.0
2016-12-09 11:30:00,62.08,62.19,62.05,62.19,5670.0,56.5774,56.6776,56.55,56.6776,5670.0
2016-12-09 11:40:00,62.14,62.16,62.04,62.09,8800.0,56.6321,56.6503,56.5409,56.5865,8800.0
2016-12-09 11:50:00,62.05,62.16,62.05,62.12,5010.0,56.55,56.6503,56.55,56.6138,5010.0
2016-12-09 12:00:00,62.11,62.21,62.04,62.04,11264.0,56.6047,56.6958,56.5409,56.5409,11264.0
2016-12-09 12:10:00,62.03,62.2,62.03,62.17,7471.0,56.5318,56.6867,56.5318,56.6594,7471.0
2016-12-09 12:20:00,62.16,62.16,62.09,62.1,3284.0,56.6503,56.6503,56.5865,56.5956,3284.0
2016-12-09 12:30:00,62.12,62.12,62.03,62.11,8792.0,56.6138,56.6138,56.5318,56.6047,8792.0
2016-12-09 12:40:00,62.08,62.08,62.0,62.02,2500.0,56.5774,56.5774,56.5045,56.5227,2500.0
2016-12-09 12:50:00,62.01,62.04,61.98,62.0,2892.0,56.5136,56.5409,56.4862,56.5045,2892.0
2016-12-09 13:00:00,62.03,62.06,61.98,61.98,5250.0,56.5318,56.5591,56.4862,56.4862,5250.0
2016-12-09 13:10:00,61.97,61.99,61.84,61.97,47400.0,56.4771,56.4953,56.3586,56.4771,47400.0
2016-12-09 13:20:00,61.98,62.01,61.96,61.96,16472.0,56.4862,56.5136,56.468,56.468,16472.0
2016-12-09 13:30:00,61.98,61.99,61.88,61.88,3990.0,56.4862,56.4953,56.3951,56.3951,3990.0
2016-12-09 13:40:00,61.89,61.9,61.83,61.87,7068.0,56.4042,56.4133,56.3495,56.386,7068.0
2016-12-09 13:50:00,61.88,61.93,61.86,61.88,5972.0,56.3951,56.4407,56.3769,56.3951,5972.0
2016-12-09 14:00:00,61.9,62.0,61.89,62.0,40883.0,56.4133,56.5045,56.4042,56.5045,40883.0
2016-12-09 14:10:00,62.0,62.02,61.99,62.0,7531.0,56.5045,56.5227,56.4953,56.5045,7531.0
2016-12-09 14:20:00,62.0,62.02,61.99,62.02,4930.0,56.5045,56.5227,56.4953,56.5227,4930.0
2016-12-09 14:30:00,62.04,62.06,62.03,62.06,3119.0,56.5409,56.5591,56.5318,56.5591,3119.0
2016-12-09 14:40:00,62.06,62.12,62.06,62.09,4896.0,56.5591,56.6138,56.5591,56.5865,4896.0
2016-12-09 14:50:00,62.11,62.16,62.08,62.16,5716.0,56.6047,56.6503,56.5774,56.6503,5716.0
2016-12-09 15:00:00,62.16,62.19,62.13,62.18,6519.0,56.6503,56.6776,56.6229,56.6685,6519.0
2016-12-09 15:10:00,62.18,62.21,62.16,62.19,5971.0,56.6685,56.6958,56.6503,56.6776,5971.0
2016-12-09 15:20:00,62.19,62.2,62.16,62.18,10579.0,56.6776,56.6867,56.6503,56.6685,10579.0
2016-12-09 15:30:00,62.18,62.18,62.14,62.17,20198.0,56.6685,56.6685,56.6321,56.6594,20198.0
2016-12-09 15:40:00,62.17,62.17,62.14,62.17,19721.0,56.6594,56.6594,56.6321,56.6594,19721.0
2016-12-09 15:50:00,62.16,62.24,62.15,62.23,50924.0,56.6503,56.7232,56.6412,56.7141,50924.0
2016-12-12 09:30:00,62.0,62.05,61.76,62.04,23111.0,56.5045,56.55,56.2857,56.5409,23111.0
2016-12-12 09:40:00,62.05,62.15,61.98,62.06,16210.0,56.55,56.6412,56.4862,56.5591,16210.0
2016-12-12 09:50:00,62.08,62.4,62.05,62.4,26392.0,56.5774,56.869,56.55,56.869,26392.0
2016-12-12 10:00:00,62.41,62.55,62.41,62.55,24263.0,56.8781,57.0057,56.8781,57.0057,24263.0
2016-12-12 10:10:00,62.55,62.56,62.48,62.5,15958.0,57.0057,57.0148,56.9419,56.9601,15958.0
2016-12-12 10:20:00,62.49,62.53,62.46,62.5,10013.0,56.951,56.9875,56.9237,56.9601,10013.0
2016-12-12 10:30:00,62.49,62.6,62.47,62.6,7673.0,56.951,57.0513,56.9328,57.0513,7673.0
2016-12-12 10:40:00,62.58,62.62,62.56,62.58,1940.0,57.0331,57.0695,57.0148,57.0331,1940.0
2016-12-12 10:50:00,62.54,62.55,62.49,62.52,5000.0,56.9966,57.0057,56.951,56.9784,5000.0
2016-12-12 11:00:00,62.5,62.66,62.5,62.65,5432.0,56.9601,57.106,56.9601,57.0968,5432.0
2016-12-12 11:10:00,62.66,62.82,62.66,62.82,4435.0,57.106,57.2518,57.106,57.2518,4435.0
2016-12-12 11:20:00,62.8,62.91,62.79,62.81,4771.0,57.2336,57.3338,57.2244,57.2427,4771.0
2016-12-12 11:30:00,62.78,62.8,62.71,62.71,4453.0,57.2153,57.2336,57.1515,57.1515,4453.0
2016-12-12 11:40:00,62.71,62.73,62.63,62.63,5298.0,57.1515,57.1698,57.0786,57.0786,5298.0
2016-12-12 11:50:00,62.65,62.67,62.57,62.59,6917.0,57.0968,57.1151,57.0239,57.0422,6917.0
2016-12-12 12:00:00,62.6,62.6,62.46,62.5,8425.0,57.0513,57.0513,56.9237,56.9601,8425.0
2016-12-12 12:10:00,62.49,62.54,62.48,62.5,5477.0,56.951,56.9966,56.9419,56.9601,5477.0
2016-12-12 12:20:00,62.5,62.55,62.48,62.55,10097.0,56.9601,57.0057,56.9419,57.0057,10097.0
2016-12-12 12:30:00,62.53,62.62,62.51,62.61,12714.0,56.9875,57.0695,56.9693,57.0604,12714.0
2016-12-12 12:40:00,62.61,62.66,62.6,62.66,2700.0,57.0604,57.106,57.0513,57.106,2700.0
2016-12-12 12:50:00,62.63,62.63,62.56,62.59,3200.0,57.0786,57.0786,57.0148,57.0422,3200.0
2016-12-12 13:00:00,62.6,62.62,62.52,62.53,5898.0,57.0513,57.0695,56.9784,56.9875,5898.0
2016-12-12 13:10:00,62.54,62.65,62.54,62.65,2600.0,56.9966,57.0968,56.9966,57.0968,2600.0
2016-12-12 13:20:00,62.66,62.66,62.58,62.61,2518.0,57.106,57.106,57.0331,57.0604,2518.0
2016-12-12 13:30:00,62.63,62.63,62.5,62.51,9929.0,57.0786,57.0786,56.9601,56.9693,9929.0
2016-12-12 13:40:00,62.53,62.56,62.48,62.51,10148.0,56.9875,57.0148,56.9419,56.9693,10148.0
2016-12-12 13:50:00,62.51,62.54,62.49,62.5,7435.0,56.9693,56.9966,56.951,56.9601,7435.0
2016-12-12 14:00:00,62.5,62.58,62.49,62.57,12541.0,56.9601,57.0331,56.951,57.0239,12541.0
2016-12-12 14:10:00,62.58,62.65,62.58,62.63,5805.0,57.0331,57.0968,57.0331,57.0786,5805.0
2016-12-12 14:20:00,62.59,62.68,62.58,62.6,8607.0,57.0422,57.1242,57.0331,57.0513,8607.0
2016-12-12 14:30:00,62.6,62.61,62.57,62.57,7072.0,57.0513,57.0604,57.0239,57.0239,7072.0
2016-12-12 14:40:00,62.58,62.63,62.54,62.57,12342.0,57.0331,57.0786,56.9966,57.0239,12342.0
2016-12-12 14:50:00,62.54,62.63,62.51,62.6,38543.0,56.9966,57.0786,56.9693,57.0513,38543.0
2016-12-12 15:00:00,62.61,62.61,62.56,62.61,11773.0,57.0604,57.0604,57.0148,57.0604,11773.0
2016-12-12 15:10:00,62.64,62.65,62.59,62.61,11958.0,57.0877,57.0968,57.0422,57.0604,11958.0
2016-12-12 15:20:00,62.61,62.65,62.6,62.61,10895.0,57.0604,57.0968,57.0513,57.0604,10895.0
2016-12-12 15:30:00,62.62,62.77,62.61,62.75,27504.0,57.0695,57.2062,57.0604,57.188,27504.0
2016-12-12 15:40:00,62.75,62.8,62.69,62.7,37103.0,57.188,57.2336,57.1333,57.1424,37103.0
2016-12-12 15:50:00,62.7,62.8,62.7,62.78,70160.0,57.1424,57.2336,57.1424,57.2153,70160.0
2016-12-13 09:30:00,62.59,63.34,62.59,63.34,33059.0,57.0422,57.7257,57.0422,57.7257,33059.0
2016-12-13 09:40:00,63.35,63.41,63.05,63.05,7171.0,57.7348,57.7895,57.4614,57.4614,7171.0
2016-12-13 09:50:00,63.09,63.29,62.95,63.14,18620.0,57.4978,57.6801,57.3703,57.5434,18620.0
2016-12-13 10:00:00,63.19,63.26,63.04,63.16,11281.0,57.589,57.6528,57.4523,57.5616,11281.0
2016-12-13 10:10:00,63.11,63.13,62.91,62.91,9004.0,57.5161,57.5343,57.3338,57.3338,9004.0
2016-12-13 10:20:00,62.86,62.92,62.74,62.77,7557.0,57.2882,57.3429,57.1789,57.2062,7557.0
2016-12-13 10:30:00,62.73,62.76,62.65,62.67,11993.0,57.1698,57.1971,57.0968,57.1151,11993.0
2016-12-13 10:40:00,62.67,62.68,62.5,62.62,7693.0,57.1151,57.1242,56.9601,57.0695,7693.0
2016-12-13 10:50:00,62.62,62.78,62.62,62.77,37763.0,57.0695,57.2153,57.0695,57.2062,37763.0
2016-12-13 11:00:00,62.78,62.81,62.67,62.79,18178.0,57.2153,57.2427,57.1151,57.2244,18178.0
2016-12-13 11:10:00,62.81,62.82,62.57,62.58,36297.0,57.2427,57.2518,57.0239,57.0331,36297.0
2016-12-13 11:20:00,62.58,62.77,62.55,62.69,12889.0,57.0331,57.2062,57.0057,57.1333,12889.0
2016-12-13 11:30:00,62.67,62.74,62.65,62.66,9702.0,57.1151,57.1789,57.0968,57.106,9702.0
2016-12-13 11:40:00,62.69,62.72,62.6,62.7,15816.0,57.1333,57.1606,57.0513,57.1424,15816.0
2016-12-13 11:50:00,62.68,62.68,62.6,62.63,14222.0,57.1242,57.1242,57.0513,57.0786,14222.0
2016-12-13 12:00:00,62.64,62.78,62.64,62.78,45152.0,57.0877,57.2153,57.0877,57.2153,45152.0
2016-12-13 12:10:00,62.79,62.79,62.65,62.65,8121.0,57.2244,57.2244,57.0968,57.0968,8121.0
2016-12-13 12:20:00,62.65,62.7,62.55,62.6,49183.0,57.0968,57.1424,57.0057,57.0513,49183.0
2016-12-13 12:30:00,62.61,62.63,62.58,62.61,27571.0,57.0604,57.0786,57.0331,57.0604,27571.0
2016-12-13 12:40:00,62.62,62.63,62.53,62.6,35209.0,57.0695,57.0786,56.9875,57.0513,35209.0
2016-12-13 12:50:00,62.58,62.65,62.55,62.6,41892.0,57.0331,57.0968,57.0057,57.0513,41892.0
2016-12-13 13:00:00,62.59,62.63,62.56,62.61,18099.0,57.0422,57.0786,57.0148,57.0604,18099.0
2016-12-13 13:10:00,62.61,62.67,62.57,62.67,9521.0,57.0604,57.1151,57.0239,57.1151,9521.0
2016-12-13 13:20:00,62.67,62.78,62.61,62.77,10729.0,57.1151,57.2153,57.0604,57.2062,10729.0
2016-12-13 13:30:00,62.79,62.79,62.65,62.67,7513.0,57.2244,57.2244,57.0968,57.1151,7513.0
2016-12-13 13:40:00,62.66,62.69,62.5,62.5,34991.0,57.106,57.1333,56.9601,56.9601,34991.0
2016-12-13 13:50:00,62.47,62.67,62.47,62.67,21180.0,56.9328,57.1151,56.9328,57.1151,21180.0
2016-12-13 14:00:00,62.63,62.71,62.57,62.68,28260.0,57.0786,57.1515,57.0239,57.1242,28260.0
2016-12-13 14:10:00,62.7,62.7,62.54,62.54,14960.0,57.1424,57.1424,56.9966,56.9966,14960.0
2016-12-13 14:20:00,62.54,62.57,62.4,62.4,7341.0,56.9966,57.0239,56.869,56.869,7341.0
2016-12-13 14:30:00,62.41,62.51,62.41,62.46,8066.0,56.8781,56.9693,56.8781,56.9237,8066.0
2016-12-13 14:40:00,62.47,62.5,62.41,62.46,12474.0,56.9328,56.9601,56.8781,56.9237,12474.0
2016-12-13 14:50:00,62.46,62.62,62.45,62.6,49923.0,56.9237,57.0695,56.9146,57.0513,49923.0
2016-12-13 15:00:00,62.6,62.62,62.54,62.61,23685.0,57.0513,57.0695,56.9966,57.0604,23685.0
2016-12-13 15:10:00,62.61,62.64,62.53,62.6,27696.0,57.0604,57.0877,56.9875,57.0513,27696.0
2016-12-13 15:20:00,62.6,62.69,62.56,62.6,20118.0,57.0513,57.1333,57.0148,57.0513,20118.0
2016-12-13 15:30:00,62.62,62.67,62.58,62.62,27432.0,57.0695,57.1151,57.0331,57.0695,27432.0
2016-12-13 15:40:00,62.61,62.65,62.58,62.61,32380.0,57.0604,57.0968,57.0331,57.0604,32380.0
2016-12-13 15:50:00,62.61,62.65,62.53,62.63,54675.0,57.0604,57.0968,56.9875,57.0786,54675.0
2016-12-14 09:30:00,62.53,62.89,62.35,62.58,19014.0,56.9875,57.3156,56.8234,57.0331,19014.0
2016-12-14 09:40:00,62.58,62.61,62.45,62.57,8550.0,57.0331,57.0604,56.9146,57.0239,8550.0
2016-12-14 09:50:00,62.56,62.57,62.47,62.47,7426.0,57.0148,57.0239,56.9328,56.9328,7426.0
2016-12-14 10:00:00,62.45,62.46,62.02,62.03,9388.0,56.9146,56.9237,56.5227,56.5318,9388.0
2016-12-14 10:10:00,62.02,62.15,61.97,61.98,8565.0,56.5227,56.6412,56.4771,56.4862,8565.0
2016-12-14 10:20:00,62.01,62.28,62.01,62.26,11118.0,56.5136,56.7596,56.5136,56.7414,11118.0
2016-12-14 10:30:00,62.29,62.35,62.24,62.27,6422.0,56.7688,56.8234,56.7232,56.7505,6422.0
2016-12-14 10:40:00,62.26,62.34,62.23,62.33,14138.0,56.7414,56.8143,56.7141,56.8052,14138.0
2016-12-14 10:50:00,62.32,62.38,62.29,62.32,13733.0,56.7961,56.8508,56.7688,56.7961,13733.0
2016-12-14 11:00:00,62.33,62.37,62.29,62.35,15752.0,56.8052,56.8417,56.7688,56.8234,15752.0
2016-12-14 11:10:00,62.34,62.34,62.22,62.25,8905.0,56.8143,56.8143,56.705,56.7323,8905.0
2016-12-14 11:20:00,62.26,62.51,62.26,62.46,7207.0,56.7414,56.9693,56.7414,56.9237,7207.0
2016-12-14 11:30:00,62.44,62.51,62.34,62.48,9549.0,56.9055,56.9693,56.8143,56.9419,9549.0
2016-12-14 11:40:00,62.47,62.47,62.27,62.31,7530.0,56.9328,56.9328,56.7505,56.787,7530.0
2016-12-14 11:50:00,62.29,62.3,62.21,62.23,4700.0,56.7688,56.7779,56.6958,56.7141,4700.0
2016-12-14 12:00:00,62.24,62.37,62.24,62.32,7454.0,56.7232,56.8417,56.7232,56.7961,7454.0
2016-12-14 12:10:00,62.35,62.36,62.32,62.35,5046.0,56.8234,56.8326,56.7961,56.8234,5046.0
2016-12-14 12:20:00,62.33,62.4,62.32,62.37,4500.0,56.8052,56.869,56.7961,56.8417,4500.0
2016-12-14 12:30:00,62.36,62.36,62.29,62.3,3714.0,56.8326,56.8326,56.7688,56.7779,3714.0
2016-12-14 12:40:00,62.3,62.44,62.3,62.44,7518.0,56.7779,56.9055,56.7779,56.9055,7518.0
2016-12-14 12:50:00,62.44,62.47,62.34,62.35,6316.0,56.9055,56.9328,56.8143,56.8234,6316.0
2016-12-14 13:00:00,62.36,62.42,62.31,62.33,6036.0,56.8326,56.8872,56.787,56.8052,6036.0
2016-12-14 13:10:00,62.33,62.33,62.22,62.3,9078.0,56.8052,56.8052,56.705,56.7779,9078.0
2016-12-14 13:20:00,62.34,62.34,62.29,62.3,5694.0,56.8143,56.8143,56.7688,56.7779,5694.0
2016-12-14 13:30:00,62.3,62.31,62.26,62.27,8906.0,56.7779,56.787,56.7414,56.7505,8906.0
2016-12-14 13:40:00,62.25,62.3,62.23,62.3,9154.0,56.7323,56.7779,56.7141,56.7779,9154.0
2016-12-14 13:50:00,62.32,62.33,62.26,62.32,9249.0,56.7961,56.8052,56.7414,56.7961,9249.0
2016-12-14 14:00:00,62.29,62.52,62.19,62.28,15390.0,56.7688,56.9784,56.6776,56.7596,15390.0
2016-12-14 14:10:00,62.29,62.34,62.18,62.24,26047.0,56.7688,56.8143,56.6685,56.7232,26047.0
2016-12-14 14:20:00,62.29,62.32,62.18,62.21,15721.0,56.7688,56.7961,56.6685,56.6958,15721.0
2016-12-14 14:30:00,62.24,62.34,62.24,62.31,5960.0,56.7232,56.8143,56.7232,56.787,5960.0
2016-12-14 14:40:00,62.32,62.4,62.32,62.35,10343.0,56.7961,56.869,56.7961,56.8234,10343.0
2016-12-14 14:50:00,62.33,62.36,62.21,62.21,6160.0,56.8052,56.8326,56.6958,56.6958,6160.0
2016-12-14 15:00:00,62.22,62.26,62.16,62.17,22101.0,56.705,56.7414,56.6503,56.6594,22101.0
2016-12-14 15:10:00,62.17,62.21,62.1,62.18,30826.0,56.6594,56.6958,56.5956,56.6685,30826.0
2016-12-14 15:20:00,62.19,62.32,62.18,62.22,9840.0,56.6776,56.7961,56.6685,56.705,9840.0
2016-12-14 15:30:00,62.23,62.46,62.21,62.45,21972.0,56.7141,56.9237,56.6958,56.9146,21972.0
2016-12-14 15:40:00,62.45,62.47,62.21,62.22,23290.0,56.9146,56.9328,56.6958,56.705,23290.0
2016-12-14 15:50:00,62.21,62.29,62.12,62.22,65733.0,56.6958,56.7688,56.6138,56.705,65733.0
2016-12-15 09:30:00,61.63,62.0,61.55,61.9,15610.0,56.1673,56.5045,56.0943,56.4133,15610.0
2016-12-15 09:40:00,61.9,61.96,61.56,61.63,10039.0,56.4133,56.468,56.1035,56.1673,10039.0
2016-12-15 09:50:00,61.69,62.14,61.67,62.1,16506.0,56.2219,56.6321,56.2037,56.5956,16506.0
2016-12-15 10:00:00,62.17,62.4,62.16,62.32,9676.0,56.6594,56.869,56.6503,56.7961,9676.0
2016-12-15 10:10:00,62.32,62.43,62.25,62.43,4702.0,56.7961,56.8963,56.7323,56.8963,4702.0
2016-12-15 10:20:00,62.41,62.45,62.27,62.35,8468.0,56.8781,56.9146,56.7505,56.8234,8468.0
2016-12-15 10:30:00,62.32,62.44,62.26,62.44,5398.0,56.7961,56.9055,56.7414,56.9055,5398.0
2016-12-15 10:40:00,62.47,62.52,62.35,62.36,4439.0,56.9328,56.9784,56.8234,56.8326,4439.0
2016-12-15 10:50:00,62.36,62.45,62.34,62.34,3425.0,56.8326,56.9146,56.8143,56.8143,3425.0
2016-12-15 11:00:00,62.33,62.49,62.33,62.39,7895.0,56.8052,56.951,56.8052,56.8599,7895.0
2016-12-15 11:10:00,62.42,62.52,62.4,62.49,8144.0,56.8872,56.9784,56.869,56.951,8144.0
2016-12-15 11:20:00,62.49,62.54,62.35,62.4,5300.0,56.951,56.9966,56.8234,56.869,5300.0
2016-12-15 11:30:00,62.38,62.43,62.28,62.32,5220.0,56.8508,56.8963,56.7596,56.7961,5220.0
2016-12-15 11:40:00,62.31,62.33,62.22,62.22,3880.0,56.787,56.8052,56.705,56.705,3880.0
2016-12-15 11:50:00,62.24,62.26,62.09,62.14,10038.0,56.7232,56.7414,56.5865,56.6321,10038.0
2016-12-15 12:00:00,62.16,62.25,62.1,62.11,5871.0,56.6503,56.7323,56.5956,56.6047,5871.0
2016-12-15 12:10:00,62.12,62.25,62.12,62.24,5700.0,56.6138,56.7323,56.6138,56.7232,5700.0
2016-12-15 12:20:00,62.23,62.24,62.12,62.14,6867.0,56.7141,56.7232,56.6138,56.6321,6867.0
2016-12-15 12:30:00,62.13,62.2,62.09,62.09,6615.0,56.6229,56.6867,56.5865,56.5865,6615.0
2016-12-15 12:40:00,62.09,62.13,62.06,62.1,9348.0,56.5865,56.6229,56.5591,56.5956,9348.0
2016-12-15 12:50:00,62.12,62.21,62.11,62.17,5826.0,56.6138,56.6958,56.6047,56.6594,5826.0
2016-12-15 13:00:00,62.15,62.2,62.14,62.16,2900.0,56.6412,56.6867,56.6321,56.6503,2900.0
2016-12-15 13:10:00,62.16,62.32,62.15,62.32,5622.0,56.6503,56.7961,56.6412,56.7961,5622.0
2016-12-15 13:20:00,62.33,62.34,62.22,62.24,4828.0,56.8052,56.8143,56.705,56.7232,4828.0
2016-12-15 13:30:00,62.26,62.26,62.12,62.16,7724.0,56.7414,56.7414,56.6138,56.6503,7724.0
2016-12-15 13:40:00,62.14,62.2,62.06,62.11,5434.0,56.6321,56.6867,56.5591,56.6047,5434.0
2016-12-15 13:50:00,62.12,62.15,62.03,62.03,8073.0,56.6138,56.6412,56.5318,56.5318,8073.0
2016-12-15 14:00:00,62.03,62.1,62.01,62.09,10072.0,56.5318,56.5956,56.5136,56.5865,10072.0
2016-12-15 14:10:00,62.07,62.09,62.02,62.07,5990.0,56.5683,56.5865,56.5227,56.5683,5990.0
2016-12-15 14:20:00,62.08,62.14,62.07,62.11,15155.0,56.5774,56.6321,56.5683,56.6047,15155.0
2016-12-15 14:30:00,62.11,62.27,62.11,62.25,44388.0,56.6047,56.7505,56.6047,56.7323,44388.0
2016-12-15 14:40:00,62.24,62.3,62.24,62.24,12483.0,56.7232,56.7779,56.7232,56.7232,12483.0
2016-12-15 14:50:00,62.23,62.27,62.2,62.25,19694.0,56.7141,56.7505,56.6867,56.7323,19694.0
2016-12-15 15:00:00,62.23,62.32,62.22,62.28,14338.0,56.7141,56.7961,56.705,56.7596,14338.0
2016-12-15 15:10:00,62.27,62.3,62.21,62.21,15905.0,56.7505,56.7779,56.6958,56.6958,15905.0
2016-12-15 15:20:00,62.22,62.24,62.2,62.2,27563.0,56.705,56.7232,56.6867,56.6867,27563.0
2016-12-15 15:30:00,62.21,62.29,62.2,62.27,42927.0,56.6958,56.7688,56.6867,56.7505,42927.0
2016-12-15 15:40:00,62.3,62.37,62.27,62.34,34242.0,56.7779,56.8417,56.7505,56.8143,34242.0
2016-12-15 15:50:00,62.34,62.4,62.31,62.33,57916.0,56.8143,56.869,56.787,56.8052,57916.0
2016-12-16 09:30:00,61.97,62.48,60.13,62.4,228643.0,56.4771,56.9419,54.8002,56.869,228643.0
2016-12-16 09:40:00,62.35,62.67,62.35,62.67,8000.0,56.8234,57.1151,56.8234,57.1151,8000.0
2016-12-16 09:50:00,62.65,62.7,62.33,62.59,11906.0,57.0968,57.1424,56.8052,57.0422,11906.0
2016-12-16 10:00:00,62.62,62.76,62.53,62.71,6100.0,57.0695,57.1971,56.9875,57.1515,6100.0
2016-12-16 10:10:00,62.76,62.79,62.65,62.78,4997.0,57.1971,57.2244,57.0968,57.2153,4997.0
2016-12-16 10:20:00,62.74,62.86,62.73,62.85,6571.0,57.1789,57.2882,57.1698,57.2791,6571.0
2016-12-16 10:30:00,62.87,63.06,62.79,63.05,16420.0,57.2973,57.4705,57.2244,57.4614,16420.0
2016-12-16 10:40:00,63.05,63.05,62.96,63.0,7764.0,57.4614,57.4614,57.3794,57.4158,7764.0
2016-12-16 10:50:00,63.0,63.07,62.92,62.95,15500.0,57.4158,57.4796,57.3429,57.3703,15500.0
2016-12-16 11:00:00,62.96,63.0,62.88,62.9,15289.0,57.3794,57.4158,57.3065,57.3247,15289.0
2016-12-16 11:10:00,62.9,62.97,62.89,62.96,12881.0,57.3247,57.3885,57.3156,57.3794,12881.0
2016-12-16 11:20:00,62.97,62.98,62.81,62.88,22984.0,57.3885,57.3976,57.2427,57.3065,22984.0
2016-12-16 11:30:00,62.82,62.87,62.8,62.82,6256.0,57.2518,57.2973,57.2336,57.2518,6256.0
2016-12-16 11:40:00,62.83,62.88,62.81,62.83,16627.0,57.2609,57.3065,57.2427,57.2609,16627.0
2016-12-16 11:50:00,62.81,62.83,62.76,62.76,6200.0,57.2427,57.2609,57.1971,57.1971,6200.0
2016-12-16 12:00:00,62.78,62.82,62.78,62.8,4396.0,57.2153,57.2518,57.2153,57.2336,4396.0
2016-12-16 12:10:00,62.8,62.8,62.77,62.78,9709.0,57.2336,57.2336,57.2062,57.2153,9709.0
2016-12-16 12:20:00,62.77,62.79,62.77,62.79,7338.0,57.2062,57.2244,57.2062,57.2244,7338.0
2016-12-16 12:30:00,62.79,62.83,62.78,62.83,6101.0,57.2244,57.2609,57.2153,57.2609,6101.0
2016-12-16 12:40:00,62.81,62.81,62.75,62.79,6919.0,57.2427,57.2427,57.188,57.2244,6919.0
2016-12-16 12:50:00,62.79,62.79,62.68,62.7,17423.0,57.2244,57.2244,57.1242,57.1424,17423.0
2016-12-16 13:00:00,62.68,62.69,62.64,62.68,5393.0,57.1242,57.1333,57.0877,57.1242,5393.0
2016-12-16 13:10:00,62.68,62.72,62.66,62.7,10183.0,57.1242,57.1606,57.106,57.1424,10183.0
2016-12-16 13:20:00,62.69,62.77,62.69,62.74,17151.0,57.1333,57.2062,57.1333,57.1789,17151.0
2016-12-16 13:30:00,62.73,62.85,62.73,62.8,10334.0,57.1698,57.2791,57.1698,57.2336,10334.0
2016-12-16 13:40:00,62.81,62.82,62.69,62.69,6488.0,57.2427,57.2518,57.1333,57.1333,6488.0
2016-12-16 13:50:00,62.7,62.75,62.7,62.7,7591.0,57.1424,57.188,57.1424,57.1424,7591.0
2016-12-16 14:00:00,62.68,62.76,62.67,62.75,4069.0,57.1242,57.1971,57.1151,57.188,4069.0
2016-12-16 14:10:00,62.75,62.76,62.65,62.66,3513.0,57.188,57.1971,57.0968,57.106,3513.0
2016-12-16 14:20:00,62.65,62.69,62.64,62.66,5993.0,57.0968,57.1333,57.0877,57.106,5993.0
2016-12-16 14:30:00,62.67,62.7,62.64,62.64,8079.0,57.1151,57.1424,57.0877,57.0877,8079.0
2016-12-16 14:40:00,62.65,62.71,62.65,62.67,5208.0,57.0968,57.1515,57.0968,57.1151,5208.0
2016-12-16 14:50:00,62.67,62.69,62.64,62.66,6680.0,57.1151,57.1333,57.0877,57.106,6680.0
2016-12-16 15:00:00,62.67,62.68,62.61,62.63,8275.0,57.1151,57.1242,57.0604,57.0786,8275.0
2016-12-16 15:10:00,62.62,62.62,62.45,62.45,12203.0,57.0695,57.0695,56.9146,56.9146,12203.0
2016-12-16 15:20:00,62.43,62.48,62.42,62.45,13270.0,56.8963,56.9419,56.8872,56.9146,13270.0
2016-12-16 15:30:00,62.44,62.51,62.37,62.37,21660.0,56.9055,56.9693,56.8417,56.8417,21660.0
2016-12-16 15:40:00,62.36,62.41,62.25,62.38,38542.0,56.8326,56.8781,56.7323,56.8508,38542.0
2016-12-16 15:50:00,62.38,62.55,62.38,62.52,129042.0,56.8508,57.0057,56.8508,56.9784,129042.0
2016-12-19 09:30:00,62.09,62.4,62.09,62.39,16845.0,56.5865,56.869,56.5865,56.8599,16845.0
2016-12-19 09:40:00,62.4,62.71,62.39,62.58,6143.0,56.869,57.1515,56.8599,57.0331,6143.0
2016-12-19 09:50:00,62.64,62.7,62.58,62.64,3460.0,57.0877,57.1424,57.0331,57.0877,3460.0
2016-12-19 10:00:00,62.63,62.73,62.6,62.68,4200.0,57.0786,57.1698,57.0513,57.1242,4200.0
2016-12-19 10:10:00,62.69,62.69,62.54,62.65,8425.0,57.1333,57.1333,56.9966,57.0968,8425.0
2016-12-19 10:20:00,62.62,62.64,62.49,62.53,4782.0,57.0695,57.0877,56.951,56.9875,4782.0
2016-12-19 10:30:00,62.54,62.64,62.5,62.6,6100.0,56.9966,57.0877,56.9601,57.0513,6100.0
2016-12-19 10:40:00,62.58,62.61,62.5,62.5,3324.0,57.0331,57.0604,56.9601,56.9601,3324.0
2016-12-19 10:50:00,62.51,62.6,62.5,62.52,8634.0,56.9693,57.0513,56.9601,56.9784,8634.0
2016-12-19 11:00:00,62.51,62.57,62.43,62.43,6922.0,56.9693,57.0239,56.8963,56.8963,6922.0
2016-12-19 11:10:00,62.46,62.55,62.36,62.44,8216.0,56.9237,57.0057,56.8326,56.9055,8216.0
2016-12-19 11:20:00,62.47,62.47,62.35,62.4,6169.0,56.9328,56.9328,56.8234,56.869,6169.0
2016-12-19 11:30:00,62.43,62.44,62.32,62.32,2064.0,56.8963,56.9055,56.7961,56.7961,2064.0
2016-12-19 11:40:00,62.32,62.33,62.17,62.17,7180.0,56.7961,56.8052,56.6594,56.6594,7180.0
2016-12-19 11:50:00,62.17,62.22,62.16,62.19,5785.0,56.6594,56.705,56.6503,56.6776,5785.0
2016-12-19 12:00:00,62.15,62.33,62.15,62.33,9299.0,56.6412,56.8052,56.6412,56.8052,9299.0
2016-12-19 12:10:00,62.36,62.37,62.25,62.25,5179.0,56.8326,56.8417,56.7323,56.7323,5179.0
2016-12-19 12:20:00,62.27,62.33,62.26,62.28,3929.0,56.7505,56.8052,56.7414,56.7596,3929.0
2016-12-19 12:30:00,62.3,62.36,62.29,62.31,4625.0,56.7779,56.8326,56.7688,56.787,4625.0
2016-12-19 12:40:00,62.31,62.4,62.31,62.33,3095.0,56.787,56.869,56.787,56.8052,3095.0
2016-12-19 12:50:00,62.34,62.34,62.3,62.3,6091.0,56.8143,56.8143,56.7779,56.7779,6091.0
2016-12-19 13:00:00,62.29,62.32,62.27,62.28,6098.0,56.7688,56.7961,56.7505,56.7596,6098.0
2016-12-19 13:10:00,62.28,62.28,62.21,62.22,5462.0,56.7596,56.7596,56.6958,56.705,5462.0
2016-12-19 13:20:00,62.22,62.31,62.22,62.27,6824.0,56.705,56.787,56.705,56.7505,6824.0
2016-12-19 13:30:00,62.32,62.32,62.21,62.21,6230.0,56.7961,56.7961,56.6958,56.6958,6230.0
2016-12-19 13:40:00,62.18,62.24,62.18,62.2,5124.0,56.6685,56.7232,56.6685,56.6867,5124.0
2016-12-19 13:50:00,62.2,62.25,62.17,62.17,9077.0,56.6867,56.7323,56.6594,56.6594,9077.0
2016-12-19 14:00:00,62.2,62.2,62.16,62.17,5000.0,56.6867,56.6867,56.6503,56.6594,5000.0
2016-12-19 14:10:00,62.18,62.21,62.11,62.15,8850.0,56.6685,56.6958,56.6047,56.6412,8850.0
2016-12-19 14:20:00,62.16,62.21,62.13,62.2,5156.0,56.6503,56.6958,56.6229,56.6867,5156.0
2016-12-19 14:30:00,62.21,62.22,62.11,62.17,7870.0,56.6958,56.705,56.6047,56.6594,7870.0
2016-12-19 14:40:00,62.16,62.27,62.09,62.27,13834.0,56.6503,56.7505,56.5865,56.7505,13834.0
2016-12-19 14:50:00,62.27,62.27,62.2,62.22,9101.0,56.7505,56.7505,56.6867,56.705,9101.0
2016-12-19 15:00:00,62.2,62.24,62.2,62.2,20187.0,56.6867,56.7232,56.6867,56.6867,20187.0
2016-12-19 15:10:00,62.2,62.21,62.18,62.19,23153.0,56.6867,56.6958,56.6685,56.6776,23153.0
2016-12-19 15:20:00,62.19,62.21,62.18,62.2,26951.0,56.6776,56.6958,56.6685,56.6867,26951.0
2016-12-19 15:30:00,62.21,62.21,62.17,62.21,42636.0,56.6958,56.6958,56.6594,56.6958,42636.0
2016-12-19 15:40:00,62.2,62.21,62.14,62.17,47362.0,56.6867,56.6958,56.6321,56.6594,47362.0
2016-12-19 15:50:00,62.17,62.31,62.16,62.3,93533.0,56.6594,56.787,56.6503,56.7779,93533.0
2016-12-20 09:30:00,62.3,62.3,61.51,61.62,28620.0,56.7779,56.7779,56.0579,56.1581,28620.0
2016-12-20 09:40:00,61.64,61.75,61.4,61.67,28560.0,56.1764,56.2766,55.9576,56.2037,28560.0
2016-12-20 09:50:00,61.69,61.73,61.57,61.57,37884.0,56.2219,56.2584,56.1126,56.1126,37884.0
2016-12-20 10:00:00,61.59,61.66,61.57,61.59,9830.0,56.1308,56.1946,56.1126,56.1308,9830.0
2016-12-20 10:10:00,61.6,61.77,61.58,61.58,12427.0,56.1399,56.2948,56.1217,56.1217,12427.0
2016-12-20 10:20:00,61.55,61.58,61.46,61.47,21499.0,56.0943,56.1217,56.0123,56.0214,21499.0
2016-12-20 10:30:00,61.48,61.59,61.47,61.58,13643.0,56.0306,56.1308,56.0214,56.1217,13643.0
2016-12-20 10:40:00,61.56,61.72,61.54,61.69,19447.0,56.1035,56.2493,56.0852,56.2219,19447.0
2016-12-20 10:50:00,61.69,61.7,61.58,61.6,10111.0,56.2219,56.2311,56.1217,56.1399,10111.0
2016-12-20 11:00:00,61.58,61.6,61.52,61.56,12375.0,56.1217,56.1399,56.067,56.1035,12375.0
2016-12-20 11:10:00,61.54,61.54,61.47,61.47,53424.0,56.0852,56.0852,56.0214,56.0214,53424.0
2016-12-20 11:20:00,61.48,61.58,61.45,61.57,39100.0,56.0306,56.1217,56.0032,56.1126,39100.0
2016-12-20 11:30:00,61.55,61.57,61.43,61.5,28093.0,56.0943,56.1126,55.985,56.0488,28093.0
2016-12-20 11:40:00,61.5,61.56,61.5,61.53,6511.0,56.0488,56.1035,56.0488,56.0761,6511.0
2016-12-20 11:50:00,61.54,61.54,61.43,61.45,7124.0,56.0852,56.0852,55.985,56.0032,7124.0
2016-12-20 12:00:00,61.47,61.5,61.44,61.46,20571.0,56.0214,56.0488,55.9941,56.0123,20571.0
2016-12-20 12:10:00,61.48,61.52,61.45,61.51,9917.0,56.0306,56.067,56.0032,56.0579,9917.0
2016-12-20 12:20:00,61.52,61.58,61.51,61.52,2975.0,56.067,56.1217,56.0579,56.067,2975.0
2016-12-20 12:30:00,61.53,61.54,61.44,61.44,11130.0,56.0761,56.0852,55.9941,55.9941,11130.0
2016-12-20 12:40:00,61.45,61.45,61.31,61.31,20996.0,56.0032,56.0032,55.8756,55.8756,20996.0
2016-12-20 12:50:00,61.29,61.38,61.27,61.38,29275.0,55.8574,55.9394,55.8392,55.9394,29275.0
2016-12-20 13:00:00,61.41,61.5,61.4,61.5,13183.0,55.9668,56.0488,55.9576,56.0488,13183.0
2016-12-20 13:10:00,61.51,61.53,61.49,61.51,15819.0,56.0579,56.0761,56.0397,56.0579,15819.0
2016-12-20 13:20:00,61.51,61.56,61.5,61.54,11110.0,56.0579,56.1035,56.0488,56.0852,11110.0
2016-12-20 13:30:00,61.53,61.61,61.53,61.61,7878.0,56.0761,56.149,56.0761,56.149,7878.0
2016-12-20 13:40:00,61.6,61.64,61.59,61.64,5472.0,56.1399,56.1764,56.1308,56.1764,5472.0
2016-12-20 13:50:00,61.63,61.69,61.62,61.68,9134.0,56.1673,56.2219,56.1581,56.2128,9134.0
2016-12-20 14:00:00,61.69,61.76,61.69,61.73,12700.0,56.2219,56.2857,56.2219,56.2584,12700.0
2016-12-20 14:10:00,61.73,61.73,61.65,61.7,7810.0,56.2584,56.2584,56.1855,56.2311,7810.0
2016-12-20 14:20:00,61.7,61.89,61.69,61.87,35150.0,56.2311,56.4042,56.2219,56.386,35150.0
2016-12-20 14:30:00,61.87,61.87,61.77,61.79,10870.0,56.386,56.386,56.2948,56.3131,10870.0
2016-12-20 14:40:00,61.77,61.83,61.77,61.82,10792.0,56.2948,56.3495,56.2948,56.3404,10792.0
2016-12-20 14:50:00,61.84,61.85,61.82,61.84,10706.0,56.3586,56.3678,56.3404,56.3586,10706.0
2016-12-20 15:00:00,61.85,61.86,61.83,61.84,18448.0,56.3678,56.3769,56.3495,56.3586,18448.0
2016-12-20 15:10:00,61.83,61.83,61.75,61.75,12303.0,56.3495,56.3495,56.2766,56.2766,12303.0
2016-12-20 15:20:00,61.75,61.81,61.72,61.8,17234.0,56.2766,56.3313,56.2493,56.3222,17234.0
2016-12-20 15:30:00,61.79,61.91,61.79,61.91,27530.0,56.3131,56.4224,56.3131,56.4224,27530.0
2016-12-20 15:40:00,61.9,61.96,61.84,61.94,44337.0,56.4133,56.468,56.3586,56.4498,44337.0
2016-12-20 15:50:00,61.93,62.04,61.9,62.03,104226.0,56.4407,56.5409,56.4133,56.5318,104226.0
2016-12-21 09:30:00,61.8,62.15,61.66,62.15,21806.0,56.3222,56.6412,56.1946,56.6412,21806.0
2016-12-21 09:40:00,62.15,62.15,61.88,61.96,8092.0,56.6412,56.6412,56.3951,56.468,8092.0
2016-12-21 09:50:00,61.97,62.0,61.86,61.95,11300.0,56.4771,56.5045,56.3769,56.4589,11300.0
2016-12-21 10:00:00,61.91,61.91,61.77,61.77,2000.0,56.4224,56.4224,56.2948,56.2948,2000.0
2016-12-21 10:10:00,61.76,61.77,61.7,61.73,7018.0,56.2857,56.2948,56.2311,56.2584,7018.0
2016-12-21 10:20:00,61.76,61.83,61.74,61.74,3460.0,56.2857,56.3495,56.2675,56.2675,3460.0
2016-12-21 10:30:00,61.75,61.86,61.71,61.8,12554.0,56.2766,56.3769,56.2402,56.3222,12554.0
2016-12-21 10:40:00,61.81,61.86,61.8,61.85,19695.0,56.3313,56.3769,56.3222,56.3678,19695.0
2016-12-21 10:50:00,61.84,61.84,61.63,61.63,21615.0,56.3586,56.3586,56.1673,56.1673,21615.0
2016-12-21 11:00:00,61.62,61.65,61.61,61.64,12682.0,56.1581,56.1855,56.149,56.1764,12682.0
2016-12-21 11:10:00,61.62,61.63,61.59,61.61,5306.0,56.1581,56.1673,56.1308,56.149,5306.0
2016-12-21 11:20:00,61.58,61.6,61.56,61.56,4223.0,56.1217,56.1399,56.1035,56.1035,4223.0
2016-12-21 11:30:00,61.57,61.64,61.57,61.64,7787.0,56.1126,56.1764,56.1126,56.1764,7787.0
2016-12-21 11:40:00,61.68,61.68,61.61,61.65,3006.0,56.2128,56.2128,56.149,56.1855,3006.0
2016-12-21 11:50:00,61.64,61.67,61.63,61.66,5146.0,56.1764,56.2037,56.1673,56.1946,5146.0
2016-12-21 12:00:00,61.62,61.63,61.56,61.56,4193.0,56.1581,56.1673,56.1035,56.1035,4193.0
2016-12-21 12:10:00,61.58,61.58,61.49,61.49,5217.0,56.1217,56.1217,56.0397,56.0397,5217.0
2016-12-21 12:20:00,61.49,61.54,61.49,61.52,4001.0,56.0397,56.0852,56.0397,56.067,4001.0
2016-12-21 12:30:00,61.51,61.52,61.48,61.48,4581.0,56.0579,56.067,56.0306,56.0306,4581.0
2016-12-21 12:40:00,61.49,61.5,61.47,61.48,3600.0,56.0397,56.0488,56.0214,56.0306,3600.0
2016-12-21 12:50:00,61.47,61.51,61.47,61.48,9032.0,56.0214,56.0579,56.0214,56.0306,9032.0
2016-12-21 13:00:00,61.48,61.55,61.48,61.53,4603.0,56.0306,56.0943,56.0306,56.0761,4603.0
2016-12-21 13:10:00,61.53,61.53,61.49,61.51,5300.0,56.0761,56.0761,56.0397,56.0579,5300.0
2016-12-21 13:20:00,61.52,61.6,61.51,61.59,8777.0,56.067,56.1399,56.0579,56.1308,8777.0
2016-12-21 13:30:00,61.59,61.7,61.58,61.7,5485.0,56.1308,56.2311,56.1217,56.2311,5485.0
2016-12-21 13:40:00,61.7,61.82,61.69,61.82,9201.0,56.2311,56.3404,56.2219,56.3404,9201.0
2016-12-21 13:50:00,61.83,61.88,61.81,61.84,13100.0,56.3495,56.3951,56.3313,56.3586,13100.0
2016-12-21 14:00:00,61.84,61.87,61.8,61.83,5525.0,56.3586,56.386,56.3222,56.3495,5525.0
2016-12-21 14:10:00,61.84,61.9,61.8,61.9,7496.0,56.3586,56.4133,56.3222,56.4133,7496.0
2016-12-21 14:20:00,61.9,61.95,61.89,61.91,8285.0,56.4133,56.4589,56.4042,56.4224,8285.0
2016-12-21 14:30:00,61.92,61.95,61.91,61.91,16862.0,56.4316,56.4589,56.4224,56.4224,16862.0
2016-12-21 14:40:00,61.89,61.89,61.82,61.83,7097.0,56.4042,56.4042,56.3404,56.3495,7097.0
2016-12-21 14:50:00,61.84,61.92,61.83,61.92,10951.0,56.3586,56.4316,56.3495,56.4316,10951.0
2016-12-21 15:00:00,61.91,61.92,61.86,61.89,12749.0,56.4224,56.4316,56.3769,56.4042,12749.0
2016-12-21 15:10:00,61.88,61.9,61.86,61.87,8871.0,56.3951,56.4133,56.3769,56.386,8871.0
2016-12-21 15:20:00,61.87,61.9,61.83,61.83,9062.0,56.386,56.4133,56.3495,56.3495,9062.0
2016-12-21 15:30:00,61.83,61.83,61.77,61.8,14463.0,56.3495,56.3495,56.2948,56.3222,14463.0
2016-12-21 15:40:00,61.8,61.81,61.7,61.71,31054.0,56.3222,56.3313,56.2311,56.2402,31054.0
2016-12-21 15:50:00,61.72,61.72,61.61,61.62,60452.0,56.2493,56.2493,56.149,56.1581,60452.0
2016-12-22 09:30:00,61.56,61.7,61.33,61.49,10360.0,56.1035,56.2311,55.8938,56.0397,10360.0
2016-12-22 09:40:00,61.48,61.89,61.44,61.89,7642.0,56.0306,56.4042,55.9941,56.4042,7642.0
2016-12-22 09:50:00,61.81,61.9,61.77,61.77,26652.0,56.3313,56.4133,56.2948,56.2948,26652.0
2016-12-22 10:00:00,61.75,61.75,61.59,61.68,6971.0,56.2766,56.2766,56.1308,56.2128,6971.0
2016-12-22 10:10:00,61.65,61.7,61.62,61.65,5200.0,56.1855,56.2311,56.1581,56.1855,5200.0
2016-12-22 10:20:00,61.68,61.76,61.62,61.68,4986.0,56.2128,56.2857,56.1581,56.2128,4986.0
2016-12-22 10:30:00,61.68,61.74,61.66,61.68,3185.0,56.2128,56.2675,56.1946,56.2128,3185.0
2016-12-22 10:40:00,61.68,61.7,61.63,61.65,6315.0,56.2128,56.2311,56.1673,56.1855,6315.0
2016-12-22 10:50:00,61.66,61.69,61.31,61.31,26667.0,56.1946,56.2219,55.8756,55.8756,26667.0
2016-12-22 11:00:00,61.35,61.59,61.32,61.52,9448.0,55.9121,56.1308,55.8847,56.067,9448.0
2016-12-22 11:10:00,61.52,61.6,61.52,61.57,4558.0,56.067,56.1399,56.067,56.1126,4558.0
2016-12-22 11:20:00,61.56,61.59,61.51,61.56,5337.0,56.1035,56.1308,56.0579,56.1035,5337.0
2016-12-22 11:30:00,61.56,61.61,61.55,61.6,8435.0,56.1035,56.149,56.0943,56.1399,8435.0
2016-12-22 11:40:00,61.6,61.61,61.56,61.57,6826.0,56.1399,56.149,56.1035,56.1126,6826.0
2016-12-22 11:50:00,61.58,61.62,61.53,61.6,6251.0,56.1217,56.1581,56.0761,56.1399,6251.0
2016-12-22 12:00:00,61.6,61.62,61.58,61.62,5028.0,56.1399,56.1581,56.1217,56.1581,5028.0
2016-12-22 12:10:00,61.63,61.67,61.62,61.62,2200.0,56.1673,56.2037,56.1581,56.1581,2200.0
2016-12-22 12:20:00,61.6,61.62,61.55,61.57,5501.0,56.1399,56.1581,56.0943,56.1126,5501.0
2016-12-22 12:30:00,61.57,61.59,61.55,61.59,3512.0,56.1126,56.1308,56.0943,56.1308,3512.0
2016-12-22 12:40:00,61.59,61.64,61.57,61.61,5200.0,56.1308,56.1764,56.1126,56.149,5200.0
2016-12-22 12:50:00,61.6,61.61,61.57,61.6,5470.0,56.1399,56.149,56.1126,56.1399,5470.0
2016-12-22 13:00:00,61.6,61.77,61.57,61.67,9719.0,56.1399,56.2948,56.1126,56.2037,9719.0
2016-12-22 13:10:00,61.67,61.71,61.58,61.58,9600.0,56.2037,56.2402,56.1217,56.1217,9600.0
2016-12-22 13:20:00,61.58,61.6,61.54,61.57,7419.0,56.1217,56.1399,56.0852,56.1126,7419.0
2016-12-22 13:30:00,61.55,61.56,61.5,61.52,4079.0,56.0943,56.1035,56.0488,56.067,4079.0
2016-12-22 13:40:00,61.5,61.55,61.5,61.52,5089.0,56.0488,56.0943,56.0488,56.067,5089.0
2016-12-22 13:50:00,61.53,61.56,61.51,61.54,5350.0,56.0761,56.1035,56.0579,56.0852,5350.0
2016-12-22 14:00:00,61.55,61.57,61.52,61.55,6345.0,56.0943,56.1126,56.067,56.0943,6345.0
2016-12-22 14:10:00,61.55,61.61,61.54,61.58,5933.0,56.0943,56.149,56.0852,56.1217,5933.0
2016-12-22 14:20:00,61.57,61.61,61.57,61.58,6709.0,56.1126,56.149,56.1126,56.1217,6709.0
2016-12-22 14:30:00,61.58,61.59,61.55,61.56,3765.0,56.1217,56.1308,56.0943,56.1035,3765.0
2016-12-22 14:40:00,61.55,61.6,61.53,61.53,4261.0,56.0943,56.1399,56.0761,56.0761,4261.0
2016-12-22 14:50:00,61.55,61.57,61.53,61.56,6806.0,56.0943,56.1126,56.0761,56.1035,6806.0
2016-12-22 15:00:00,61.56,61.57,61.52,61.55,7176.0,56.1035,56.1126,56.067,56.0943,7176.0
2016-12-22 15:10:00,61.54,61.54,61.49,61.5,5322.0,56.0852,56.0852,56.0397,56.0488,5322.0
2016-12-22 15:20:00,61.51,61.55,61.49,61.54,6050.0,56.0579,56.0943,56.0397,56.0852,6050.0
2016-12-22 15:30:00,61.55,61.57,61.51,61.52,11760.0,56.0943,56.1126,56.0579,56.067,11760.0
2016-12-22 15:40:00,61.53,61.57,61.49,61.53,21904.0,56.0761,56.1126,56.0397,56.0761,21904.0
2016-12-22 15:50:00,61.54,61.62,61.51,61.61,61558.0,56.0852,56.1581,56.0579,56.149,61558.0
2016-12-23 09:30:00,61.4,61.97,61.4,61.84,17529.0,55.9576,56.4771,55.9576,56.3586,17529.0
2016-12-23 09:40:00,61.88,61.92,61.72,61.9,6759.0,56.3951,56.4316,56.2493,56.4133,6759.0
2016-12-23 09:50:00,61.94,61.95,61.85,61.85,4200.0,56.4498,56.4589,56.3678,56.3678,4200.0
2016-12-23 10:00:00,61.85,61.86,61.74,61.75,2725.0,56.3678,56.3769,56.2675,56.2766,2725.0
2016-12-23 10:10:00,61.72,61.89,61.7,61.89,4900.0,56.2493,56.4042,56.2311,56.4042,4900.0
2016-12-23 10:20:00,61.92,62.09,61.91,62.08,11656.0,56.4316,56.5865,56.4224,56.5774,11656.0
2016-12-23 10:30:00,62.08,62.11,61.99,62.02,7988.0,56.5774,56.6047,56.4953,56.5227,7988.0
2016-12-23 10:40:00,61.97,62.12,61.92,62.03,8100.0,56.4771,56.6138,56.4316,56.5318,8100.0
2016-12-23 10:50:00,62.0,62.03,61.92,62.03,4821.0,56.5045,56.5318,56.4316,56.5318,4821.0
2016-12-23 11:00:00,62.04,62.1,62.0,62.03,5336.0,56.5409,56.5956,56.5045,56.5318,5336.0
2016-12-23 11:10:00,62.03,62.03,61.96,62.0,2418.0,56.5318,56.5318,56.468,56.5045,2418.0
2016-12-23 11:20:00,62.01,62.18,62.01,62.18,8662.0,56.5136,56.6685,56.5136,56.6685,8662.0
2016-12-23 11:30:00,62.18,62.18,62.06,62.06,2700.0,56.6685,56.6685,56.5591,56.5591,2700.0
2016-12-23 11:40:00,62.06,62.07,61.92,61.92,9652.0,56.5591,56.5683,56.4316,56.4316,9652.0
2016-12-23 11:50:00,61.92,61.97,61.89,61.89,8398.0,56.4316,56.4771,56.4042,56.4042,8398.0
2016-12-23 12:00:00,61.86,61.97,61.85,61.89,11481.0,56.3769,56.4771,56.3678,56.4042,11481.0
2016-12-23 12:10:00,61.9,61.93,61.87,61.92,9056.0,56.4133,56.4407,56.386,56.4316,9056.0
2016-12-23 12:20:00,61.89,61.93,61.84,61.91,15438.0,56.4042,56.4407,56.3586,56.4224,15438.0
2016-12-23 12:30:00,61.94,61.99,61.93,61.98,7018.0,56.4498,56.4953,56.4407,56.4862,7018.0
2016-12-23 12:40:00,61.97,62.0,61.96,61.99,6464.0,56.4771,56.5045,56.468,56.4953,6464.0
2016-12-23 12:50:00,61.95,61.97,61.92,61.93,5787.0,56.4589,56.4771,56.4316,56.4407,5787.0
2016-12-23 13:00:00,61.94,62.04,61.94,62.04,3955.0,56.4498,56.5409,56.4498,56.5409,3955.0
2016-12-23 13:10:00,62.06,62.06,62.0,62.03,3541.0,56.5591,56.5591,56.5045,56.5318,3541.0
2016-12-23 13:20:00,62.04,62.1,62.03,62.03,3035.0,56.5409,56.5956,56.5318,56.5318,3035.0
2016-12-23 13:30:00,62.05,62.05,62.02,62.03,2000.0,56.55,56.55,56.5227,56.5318,2000.0
2016-12-23 13:40:00,62.0,62.13,61.98,62.05,5950.0,56.5045,56.6229,56.4862,56.55,5950.0
2016-12-23 13:50:00,62.05,62.07,62.01,62.07,3219.0,56.55,56.5683,56.5136,56.5683,3219.0
2016-12-23 14:00:00,62.04,62.07,62.02,62.06,2500.0,56.5409,56.5683,56.5227,56.5591,2500.0
2016-12-23 14:10:00,62.07,62.08,62.03,62.03,2971.0,56.5683,56.5774,56.5318,56.5318,2971.0
2016-12-23 14:20:00,62.03,62.05,62.01,62.02,4283.0,56.5318,56.55,56.5136,56.5227,4283.0
2016-12-23 14:30:00,62.03,62.04,61.99,62.0,6660.0,56.5318,56.5409,56.4953,56.5045,6660.0
2016-12-23 14:40:00,62.01,62.01,61.97,62.0,3529.0,56.5136,56.5136,56.4771,56.5045,3529.0
2016-12-23 14:50:00,62.0,62.01,61.97,61.99,4602.0,56.5045,56.5136,56.4771,56.4953,4602.0
2016-12-23 15:00:00,61.99,62.03,61.96,61.96,5287.0,56.4953,56.5318,56.468,56.468,5287.0
2016-12-23 15:10:00,61.97,62.01,61.95,61.99,3827.0,56.4771,56.5136,56.4589,56.4953,3827.0
2016-12-23 15:20:00,61.99,62.05,61.99,62.01,5800.0,56.4953,56.55,56.4953,56.5136,5800.0
2016-12-23 15:30:00,62.01,62.03,61.99,62.0,7648.0,56.5136,56.5318,56.4953,56.5045,7648.0
2016-12-23 15:40:00,62.0,62.06,62.0,62.01,18187.0,56.5045,56.5591,56.5045,56.5136,18187.0
2016-12-23 15:50:00,62.02,62.08,62.01,62.03,21755.0,56.5227,56.5774,56.5136,56.5318,21755.0
2016-12-27 09:30:00,61.98,62.18,61.79,62.12,4790.0,56.4862,56.6685,56.3131,56.6138,4790.0
2016-12-27 09:40:00,62.14,62.61,62.11,62.5,6100.0,56.6321,57.0604,56.6047,56.9601,6100.0
2016-12-27 09:50:00,62.42,62.45,62.2,62.22,7791.0,56.8872,56.9146,56.6867,56.705,7791.0
2016-12-27 10:00:00,62.19,62.25,62.18,62.24,6513.0,56.6776,56.7323,56.6685,56.7232,6513.0
2016-12-27 10:10:00,62.24,62.25,62.1,62.16,8800.0,56.7232,56.7323,56.5956,56.6503,8800.0
2016-12-27 10:20:00,62.08,62.08,61.85,62.0,3300.0,56.5774,56.5774,56.3678,56.5045,3300.0
2016-12-27 10:30:00,61.94,62.01,61.82,61.82,2100.0,56.4498,56.5136,56.3404,56.3404,2100.0
2016-12-27 10:40:00,61.87,61.97,61.84,61.94,2801.0,56.386,56.4771,56.3586,56.4498,2801.0
2016-12-27 10:50:00,61.95,61.97,61.89,61.95,2200.0,56.4589,56.4771,56.4042,56.4589,2200.0
2016-12-27 11:00:00,61.97,62.1,61.97,62.02,3014.0,56.4771,56.5956,56.4771,56.5227,3014.0
2016-12-27 11:10:00,62.04,62.04,61.93,61.96,8846.0,56.5409,56.5409,56.4407,56.468,8846.0
2016-12-27 11:20:00,61.93,62.02,61.92,62.02,5695.0,56.4407,56.5227,56.4316,56.5227,5695.0
2016-12-27 11:30:00,62.04,62.06,62.02,62.02,3405.0,56.5409,56.5591,56.5227,56.5227,3405.0
2016-12-27 11:40:00,62.01,62.01,61.98,62.0,3703.0,56.5136,56.5136,56.4862,56.5045,3703.0
2016-12-27 11:50:00,61.97,61.97,61.86,61.9,2100.0,56.4771,56.4771,56.3769,56.4133,2100.0
2016-12-27 12:00:00,61.9,61.91,61.86,61.89,1802.0,56.4133,56.4224,56.3769,56.4042,1802.0
2016-12-27 12:10:00,61.93,62.03,61.93,62.03,8345.0,56.4407,56.5318,56.4407,56.5318,8345.0
2016-12-27 12:20:00,62.05,62.05,61.97,62.0,3199.0,56.55,56.55,56.4771,56.5045,3199.0
2016-12-27 12:30:00,62.0,62.01,61.97,61.97,2204.0,56.5045,56.5136,56.4771,56.4771,2204.0
2016-12-27 12:40:00,61.97,61.98,61.95,61.98,1088.0,56.4771,56.4862,56.4589,56.4862,1088.0
2016-12-27 12:50:00,61.97,61.97,61.9,61.9,1300.0,56.4771,56.4771,56.4133,56.4133,1300.0
2016-12-27 13:00:00,61.95,61.95,61.87,61.87,944.0,56.4589,56.4589,56.386,56.386,944.0
2016-12-27 13:10:00,61.91,61.98,61.91,61.94,1900.0,56.4224,56.4862,56.4224,56.4498,1900.0
2016-12-27 13:20:00,61.97,62.02,61.94,61.99,5620.0,56.4771,56.5227,56.4498,56.4953,5620.0
2016-12-27 13:30:00,61.97,62.0,61.96,61.97,2404.0,56.4771,56.5045,56.468,56.4771,2404.0
2016-12-27 13:40:00,61.95,61.97,61.93,61.97,1113.0,56.4589,56.4771,56.4407,56.4771,1113.0
2016-12-27 13:50:00,61.95,61.95,61.84,61.84,536.0,56.4589,56.4589,56.3586,56.3586,536.0
2016-12-27 14:00:00,61.87,61.92,61.87,61.91,927.0,56.386,56.4316,56.386,56.4224,927.0
2016-12-27 14:10:00,61.9,61.96,61.88,61.96,3521.0,56.4133,56.468,56.3951,56.468,3521.0
2016-12-27 14:20:00,61.96,62.02,61.96,62.02,4221.0,56.468,56.5227,56.468,56.5227,4221.0
2016-12-27 14:30:00,62.01,62.01,61.96,61.99,2338.0,56.5136,56.5136,56.468,56.4953,2338.0
2016-12-27 14:40:00,61.97,62.02,61.97,62.0,1600.0,56.4771,56.5227,56.4771,56.5045,1600.0
2016-12-27 14:50:00,62.03,62.03,61.98,61.98,1783.0,56.5318,56.5318,56.4862,56.4862,1783.0
2016-12-27 15:00:00,62.0,62.02,61.97,61.97,6215.0,56.5045,56.5227,56.4771,56.4771,6215.0
2016-12-27 15:10:00,61.97,61.98,61.95,61.96,4549.0,56.4771,56.4862,56.4589,56.468,4549.0
2016-12-27 15:20:00,61.96,61.97,61.93,61.95,7481.0,56.468,56.4771,56.4407,56.4589,7481.0
2016-12-27 15:30:00,61.94,61.96,61.93,61.95,6600.0,56.4498,56.468,56.4407,56.4589,6600.0
2016-12-27 15:40:00,61.95,62.02,61.93,61.98,16417.0,56.4589,56.5227,56.4407,56.4862,16417.0
2016-12-27 15:50:00,61.98,61.99,61.85,61.87,81082.0,56.4862,56.4953,56.3678,56.386,81082.0
2016-12-28 09:30:00,62.19,62.23,61.95,62.16,15671.0,56.6776,56.7141,56.4589,56.6503,15671.0
2016-12-28 09:40:00,62.16,62.41,62.06,62.38,17100.0,56.6503,56.8781,56.5591,56.8508,17100.0
2016-12-28 09:50:00,62.4,62.4,62.08,62.08,7400.0,56.869,56.869,56.5774,56.5774,7400.0
2016-12-28 10:00:00,62.12,62.12,61.95,61.95,6094.0,56.6138,56.6138,56.4589,56.4589,6094.0
2016-12-28 10:10:00,61.94,62.04,61.85,61.98,5768.0,56.4498,56.5409,56.3678,56.4862,5768.0
2016-12-28 10:20:00,61.96,61.99,61.9,61.98,6579.0,56.468,56.4953,56.4133,56.4862,6579.0
2016-12-28 10:30:00,61.99,62.01,61.88,61.93,8054.0,56.4953,56.5136,56.3951,56.4407,8054.0
2016-12-28 10:40:00,61.94,61.94,61.86,61.87,7841.0,56.4498,56.4498,56.3769,56.386,7841.0
2016-12-28 10:50:00,61.86,61.86,61.77,61.86,8723.0,56.3769,56.3769,56.2948,56.3769,8723.0
2016-12-28 11:00:00,61.88,62.08,61.88,61.98,11356.0,56.3951,56.5774,56.3951,56.4862,11356.0
2016-12-28 11:10:00,62.0,62.0,61.97,61.97,7611.0,56.5045,56.5045,56.4771,56.4771,7611.0
2016-12-28 11:20:00,61.97,62.0,61.96,62.0,8575.0,56.4771,56.5045,56.468,56.5045,8575.0
2016-12-28 11:30:00,62.01,62.06,61.97,61.97,6481.0,56.5136,56.5591,56.4771,56.4771,6481.0
2016-12-28 11:40:00,61.98,62.0,61.95,61.96,5065.0,56.4862,56.5045,56.4589,56.468,5065.0
2016-12-28 11:50:00,61.96,61.96,61.92,61.93,4226.0,56.468,56.468,56.4316,56.4407,4226.0
2016-12-28 12:00:00,61.93,61.93,61.86,61.93,6746.0,56.4407,56.4407,56.3769,56.4407,6746.0
2016-12-28 12:10:00,61.91,61.91,61.78,61.79,3655.0,56.4224,56.4224,56.304,56.3131,3655.0
2016-12-28 12:20:00,61.8,61.8,61.71,61.75,7049.0,56.3222,56.3222,56.2402,56.2766,7049.0
2016-12-28 12:30:00,61.74,61.77,61.7,61.71,3700.0,56.2675,56.2948,56.2311,56.2402,3700.0
2016-12-28 12:40:00,61.7,61.75,61.7,61.71,3559.0,56.2311,56.2766,56.2311,56.2402,3559.0
2016-12-28 12:50:00,61.69,61.75,61.68,61.75,5080.0,56.2219,56.2766,56.2128,56.2766,5080.0
2016-12-28 13:00:00,61.77,61.81,61.74,61.79,4362.0,56.2948,56.3313,56.2675,56.3131,4362.0
2016-12-28 13:10:00,61.77,61.85,61.76,61.83,6984.0,56.2948,56.3678,56.2857,56.3495,6984.0
2016-12-28 13:20:00,61.83,61.84,61.78,61.81,4629.0,56.3495,56.3586,56.304,56.3313,4629.0
2016-12-28 13:30:00,61.81,61.83,61.8,61.82,5000.0,56.3313,56.3495,56.3222,56.3404,5000.0
2016-12-28 13:40:00,61.82,61.82,61.73,61.73,6723.0,56.3404,56.3404,56.2584,56.2584,6723.0
2016-12-28 13:50:00,61.75,61.82,61.74,61.76,5830.0,56.2766,56.3404,56.2675,56.2857,5830.0
2016-12-28 14:00:00,61.76,61.89,61.76,61.88,6799.0,56.2857,56.4042,56.2857,56.3951,6799.0
2016-12-28 14:10:00,61.88,61.88,61.8,61.8,6210.0,56.3951,56.3951,56.3222,56.3222,6210.0
2016-12-28 14:20:00,61.8,61.83,61.74,61.83,8113.0,56.3222,56.3495,56.2675,56.3495,8113.0
2016-12-28 14:30:00,61.83,61.84,61.78,61.79,4900.0,56.3495,56.3586,56.304,56.3131,4900.0
2016-12-28 14:40:00,61.79,61.83,61.78,61.83,6508.0,56.3131,56.3495,56.304,56.3495,6508.0
2016-12-28 14:50:00,61.82,61.83,61.78,61.8,5965.0,56.3404,56.3495,56.304,56.3222,5965.0
2016-12-28 15:00:00,61.8,61.82,61.76,61.76,9750.0,56.3222,56.3404,56.2857,56.2857,9750.0
2016-12-28 15:10:00,61.75,61.75,61.59,61.6,18372.0,56.2766,56.2766,56.1308,56.1399,18372.0
2016-12-28 15:20:00,61.6,61.63,61.54,61.58,32261.0,56.1399,56.1673,56.0852,56.1217,32261.0
2016-12-28 15:30:00,61.57,61.66,61.54,61.66,26966.0,56.1126,56.1946,56.0852,56.1946,26966.0
2016-12-28 15:40:00,61.66,61.73,61.63,61.69,33102.0,56.1946,56.2584,56.1673,56.2219,33102.0
2016-12-28 15:50:00,61.69,61.72,61.65,61.67,50962.0,56.2219,56.2493,56.1855,56.2037,50962.0
2016-12-29 09:30:00,61.82,62.21,61.82,62.2,9432.0,56.3404,56.6958,56.3404,56.6867,9432.0
2016-12-29 09:40:00,62.2,62.26,61.91,61.91,3490.0,56.6867,56.7414,56.4224,56.4224,3490.0
2016-12-29 09:50:00,61.95,62.01,61.75,61.82,2500.0,56.4589,56.5136,56.2766,56.3404,2500.0
2016-12-29 10:00:00,61.82,61.94,61.82,61.91,3815.0,56.3404,56.4498,56.3404,56.4224,3815.0
2016-12-29 10:10:00,61.89,61.93,61.86,61.87,3013.0,56.4042,56.4407,56.3769,56.386,3013.0
2016-12-29 10:20:00,61.92,62.02,61.89,62.01,2412.0,56.4316,56.5227,56.4042,56.5136,2412.0
2016-12-29 10:30:00,62.0,62.12,62.0,62.08,7904.0,56.5045,56.6138,56.5045,56.5774,7904.0
2016-12-29 10:40:00,62.07,62.22,62.05,62.15,4196.0,56.5683,56.705,56.55,56.6412,4196.0
2016-12-29 10:50:00,62.12,62.14,62.03,62.1,9220.0,56.6138,56.6321,56.5318,56.5956,9220.0
2016-12-29 11:00:00,62.1,62.11,61.99,62.05,2849.0,56.5956,56.6047,56.4953,56.55,2849.0
2016-12-29 11:10:00,62.06,62.16,62.06,62.12,1900.0,56.5591,56.6503,56.5591,56.6138,1900.0
2016-12-29 11:20:00,62.07,62.12,62.04,62.11,6300.0,56.5683,56.6138,56.5409,56.6047,6300.0
2016-12-29 11:30:00,62.09,62.23,62.08,62.19,5400.0,56.5865,56.7141,56.5774,56.6776,5400.0
2016-12-29 11:40:00,62.16,62.16,62.0,62.0,1831.0,56.6503,56.6503,56.5045,56.5045,1831.0
2016-12-29 11:50:00,61.99,62.1,61.99,62.1,3200.0,56.4953,56.5956,56.4953,56.5956,3200.0
2016-12-29 12:00:00,62.06,62.06,62.0,62.0,3830.0,56.5591,56.5591,56.5045,56.5045,3830.0
2016-12-29 12:10:00,61.99,62.05,61.99,62.05,8599.0,56.4953,56.55,56.4953,56.55,8599.0
2016-12-29 12:20:00,62.06,62.11,62.04,62.09,5133.0,56.5591,56.6047,56.5409,56.5865,5133.0
2016-12-29 12:30:00,62.08,62.1,62.05,62.06,3790.0,56.5774,56.5956,56.55,56.5591,3790.0
2016-12-29 12:40:00,62.06,62.14,62.06,62.09,2795.0,56.5591,56.6321,56.5591,56.5865,2795.0
2016-12-29 12:50:00,62.1,62.14,62.09,62.09,5218.0,56.5956,56.6321,56.5865,56.5865,5218.0
2016-12-29 13:00:00,62.08,62.08,62.01,62.05,5668.0,56.5774,56.5774,56.5136,56.55,5668.0
2016-12-29 13:10:00,62.06,62.07,62.01,62.02,4000.0,56.5591,56.5683,56.5136,56.5227,4000.0
2016-12-29 13:20:00,62.03,62.07,62.01,62.01,6057.0,56.5318,56.5683,56.5136,56.5136,6057.0
2016-12-29 13:30:00,62.03,62.17,62.02,62.12,30127.0,56.5318,56.6594,56.5227,56.6138,30127.0
2016-12-29 13:40:00,62.09,62.1,62.05,62.1,6619.0,56.5865,56.5956,56.55,56.5956,6619.0
2016-12-29 13:50:00,62.11,62.15,62.08,62.15,4325.0,56.6047,56.6412,56.5774,56.6412,4325.0
2016-12-29 14:00:00,62.13,62.22,62.13,62.18,4370.0,56.6229,56.705,56.6229,56.6685,4370.0
2016-12-29 14:10:00,62.16,62.2,62.13,62.2,4519.0,56.6503,56.6867,56.6229,56.6867,4519.0
2016-12-29 14:20:00,62.19,62.22,62.17,62.17,3919.0,56.6776,56.705,56.6594,56.6594,3919.0
2016-12-29 14:30:00,62.17,62.17,62.1,62.14,9128.0,56.6594,56.6594,56.5956,56.6321,9128.0
2016-12-29 14:40:00,62.13,62.18,62.1,62.15,5927.0,56.6229,56.6685,56.5956,56.6412,5927.0
2016-12-29 14:50:00,62.15,62.21,62.13,62.21,7024.0,56.6412,56.6958,56.6229,56.6958,7024.0
2016-12-29 15:00:00,62.22,62.22,62.16,62.18,10218.0,56.705,56.705,56.6503,56.6685,10218.0
2016-12-29 15:10:00,62.19,62.3,62.17,62.3,11707.0,56.6776,56.7779,56.6594,56.7779,11707.0
2016-12-29 15:20:00,62.29,62.39,62.29,62.35,9797.0,56.7688,56.8599,56.7688,56.8234,9797.0
2016-12-29 15:30:00,62.36,62.41,62.35,62.41,13257.0,56.8326,56.8781,56.8234,56.8781,13257.0
2016-12-29 15:40:00,62.39,62.42,62.35,62.36,21773.0,56.8599,56.8872,56.8234,56.8326,21773.0
2016-12-29 15:50:00,62.35,62.45,62.34,62.42,62182.0,56.8234,56.9146,56.8143,56.8872,62182.0
2016-12-30 09:30:00,62.5,62.58,62.15,62.37,13929.0,56.9601,57.0331,56.6412,56.8417,13929.0
2016-12-30 09:40:00,62.36,62.39,62.25,62.39,2100.0,56.8326,56.8599,56.7323,56.8599,2100.0
2016-12-30 09:50:00,62.3,62.34,62.13,62.13,9046.0,56.7779,56.8143,56.6229,56.6229,9046.0
2016-12-30 10:00:00,62.07,62.14,62.06,62.06,17208.0,56.5683,56.6321,56.5591,56.5591,17208.0
2016-12-30 10:10:00,62.03,62.1,61.88,61.88,9296.0,56.5318,56.5956,56.3951,56.3951,9296.0
2016-12-30 10:20:00,61.85,61.93,61.82,61.88,6595.0,56.3678,56.4407,56.3404,56.3951,6595.0
2016-12-30 10:30:00,61.91,61.92,61.85,61.87,4647.0,56.4224,56.4316,56.3678,56.386,4647.0
2016-12-30 10:40:00,61.88,61.94,61.84,61.93,4362.0,56.3951,56.4498,56.3586,56.4407,4362.0
2016-12-30 10:50:00,61.95,62.0,61.93,61.99,3111.0,56.4589,56.5045,56.4407,56.4953,3111.0
2016-12-30 11:00:00,61.99,61.99,61.91,61.91,1560.0,56.4953,56.4953,56.4224,56.4224,1560.0
2016-12-30 11:10:00,61.92,61.96,61.89,61.95,7499.0,56.4316,56.468,56.4042,56.4589,7499.0
2016-12-30 11:20:00,61.95,62.01,61.95,62.01,4404.0,56.4589,56.5136,56.4589,56.5136,4404.0
2016-12-30 11:30:00,62.01,62.1,61.99,62.09,4600.0,56.5136,56.5956,56.4953,56.5865,4600.0
2016-12-30 11:40:00,62.06,62.11,62.06,62.11,6900.0,56.5591,56.6047,56.5591,56.6047,6900.0
2016-12-30 11:50:00,62.12,62.21,62.12,62.19,4800.0,56.6138,56.6958,56.6138,56.6776,4800.0
2016-12-30 12:00:00,62.19,62.2,62.09,62.12,8096.0,56.6776,56.6867,56.5865,56.6138,8096.0
2016-12-30 12:10:00,62.12,62.2,62.12,62.17,6900.0,56.6138,56.6867,56.6138,56.6594,6900.0
2016-12-30 12:20:00,62.14,62.18,62.14,62.15,4300.0,56.6321,56.6685,56.6321,56.6412,4300.0
2016-12-30 12:30:00,62.15,62.15,62.11,62.15,2150.0,56.6412,56.6412,56.6047,56.6412,2150.0
2016-12-30 12:40:00,62.15,62.15,62.1,62.13,5398.0,56.6412,56.6412,56.5956,56.6229,5398.0
2016-12-30 12:50:00,62.11,62.12,62.09,62.12,4842.0,56.6047,56.6138,56.5865,56.6138,4842.0
2016-12-30 13:00:00,62.13,62.13,62.1,62.1,1900.0,56.6229,56.6229,56.5956,56.5956,1900.0
2016-12-30 13:10:00,62.1,62.11,62.05,62.1,5795.0,56.5956,56.6047,56.55,56.5956,5795.0
2016-12-30 13:20:00,62.11,62.11,62.08,62.1,3351.0,56.6047,56.6047,56.5774,56.5956,3351.0
2016-12-30 13:30:00,62.1,62.1,62.08,62.09,2300.0,56.5956,56.5956,56.5774,56.5865,2300.0
2016-12-30 13:40:00,62.1,62.11,62.08,62.09,3131.0,56.5956,56.6047,56.5774,56.5865,3131.0
2016-12-30 13:50:00,62.09,62.1,62.08,62.09,6812.0,56.5865,56.5956,56.5774,56.5865,6812.0
2016-12-30 14:00:00,62.09,62.11,62.08,62.08,8124.0,56.5865,56.6047,56.5774,56.5774,8124.0
2016-12-30 14:10:00,62.08,62.11,62.07,62.1,5585.0,56.5774,56.6047,56.5683,56.5956,5585.0
2016-12-30 14:20:00,62.1,62.1,62.08,62.09,3825.0,56.5956,56.5956,56.5774,56.5865,3825.0
2016-12-30 14:30:00,62.09,62.12,62.08,62.12,6813.0,56.5865,56.6138,56.5774,56.6138,6813.0
2016-12-30 14:40:00,62.11,62.15,62.09,62.09,4700.0,56.6047,56.6412,56.5865,56.5865,4700.0
2016-12-30 14:50:00,62.09,62.12,62.06,62.11,13344.0,56.5865,56.6138,56.5591,56.6047,13344.0
2016-12-30 15:00:00,62.1,62.12,62.07,62.09,8892.0,56.5956,56.6138,56.5683,56.5865,8892.0
2016-12-30 15:10:00,62.09,62.14,62.09,62.1,8196.0,56.5865,56.6321,56.5865,56.5956,8196.0
2016-12-30 15:20:00,62.09,62.11,62.08,62.11,9487.0,56.5865,56.6047,56.5774,56.6047,9487.0
2016-12-30 15:30:00,62.09,62.11,62.09,62.09,14472.0,56.5865,56.6047,56.5865,56.5865,14472.0
2016-12-30 15:40:00,62.09,62.1,61.98,61.98,50820.0,56.5865,56.5956,56.4862,56.4862,50820.0
2016-12-30 15:50:00,61.96,62.07,61.93,62.06,71149.0,56.468,56.5683,56.4407,56.5591,71149.0
2017-01-03 09:30:00,62.1,62.1,61.25,61.25,57504.0,56.5956,56.5956,55.8209,55.8209,57504.0
2017-01-03 09:40:00,61.34,61.55,61.22,61.55,6121.0,55.903,56.0943,55.7936,56.0943,6121.0
2017-01-03 09:50:00,61.52,61.74,61.38,61.66,8971.0,56.067,56.2675,55.9394,56.1946,8971.0
2017-01-03 10:00:00,61.65,61.85,61.59,61.85,8650.0,56.1855,56.3678,56.1308,56.3678,8650.0
2017-01-03 10:10:00,61.97,61.97,61.83,61.87,6172.0,56.4771,56.4771,56.3495,56.386,6172.0
2017-01-03 10:20:00,61.85,61.91,61.78,61.85,11672.0,56.3678,56.4224,56.304,56.3678,11672.0
2017-01-03 10:30:00,61.84,61.85,61.62,61.68,13674.0,56.3586,56.3678,56.1581,56.2128,13674.0
2017-01-03 10:40:00,61.66,61.74,61.63,61.66,28988.0,56.1946,56.2675,56.1673,56.1946,28988.0
2017-01-03 10:50:00,61.65,61.66,61.54,61.58,12594.0,56.1855,56.1946,56.0852,56.1217,12594.0
2017-01-03 11:00:00,61.56,61.69,61.54,61.67,6424.0,56.1035,56.2219,56.0852,56.2037,6424.0
2017-01-03 11:10:00,61.65,61.67,61.56,61.57,6284.0,56.1855,56.2037,56.1035,56.1126,6284.0
2017-01-03 11:20:00,61.57,61.63,61.53,61.54,7686.0,56.1126,56.1673,56.0761,56.0852,7686.0
2017-01-03 11:30:00,61.55,61.58,61.45,61.48,11472.0,56.0943,56.1217,56.0032,56.0306,11472.0
2017-01-03 11:40:00,61.45,61.45,61.35,61.4,5073.0,56.0032,56.0032,55.9121,55.9576,5073.0
2017-01-03 11:50:00,61.37,61.44,61.33,61.44,35826.0,55.9303,55.9941,55.8938,55.9941,35826.0
2017-01-03 12:00:00,61.46,61.47,61.35,61.4,5577.0,56.0123,56.0214,55.9121,55.9576,5577.0
2017-01-03 12:10:00,61.42,61.53,61.42,61.53,6349.0,55.9759,56.0761,55.9759,56.0761,6349.0
2017-01-03 12:20:00,61.52,61.54,61.49,61.5,6136.0,56.067,56.0852,56.0397,56.0488,6136.0
2017-01-03 12:30:00,61.51,61.57,61.5,61.56,4729.0,56.0579,56.1126,56.0488,56.1035,4729.0
2017-01-03 12:40:00,61.55,61.67,61.52,61.65,10730.0,56.0943,56.2037,56.067,56.1855,10730.0
2017-01-03 12:50:00,61.66,61.66,61.62,61.65,3152.0,56.1946,56.1946,56.1581,56.1855,3152.0
2017-01-03 13:00:00,61.64,61.68,61.62,61.64,4424.0,56.1764,56.2128,56.1581,56.1764,4424.0
2017-01-03 13:10:00,61.62,61.67,61.61,61.67,6050.0,56.1581,56.2037,56.149,56.2037,6050.0
2017-01-03 13:20:00,61.69,61.76,61.69,61.71,4601.0,56.2219,56.2857,56.2219,56.2402,4601.0
2017-01-03 13:30:00,61.7,61.72,61.69,61.7,3571.0,56.2311,56.2493,56.2219,56.2311,3571.0
2017-01-03 13:40:00,61.71,61.75,61.67,61.73,5275.0,56.2402,56.2766,56.2037,56.2584,5275.0
2017-01-03 13:50:00,61.74,61.75,61.68,61.71,4210.0,56.2675,56.2766,56.2128,56.2402,4210.0
2017-01-03 14:00:00,61.71,61.75,61.7,61.72,5450.0,56.2402,56.2766,56.2311,56.2493,5450.0
2017-01-03 14:10:00,61.69,61.74,61.69,61.69,4597.0,56.2219,56.2675,56.2219,56.2219,4597.0
2017-01-03 14:20:00,61.69,61.7,61.68,61.68,2861.0,56.2219,56.2311,56.2128,56.2128,2861.0
2017-01-03 14:30:00,61.67,61.68,61.6,61.62,5867.0,56.2037,56.2128,56.1399,56.1581,5867.0
2017-01-03 14:40:00,61.63,61.65,61.63,61.65,2470.0,56.1673,56.1855,56.1673,56.1855,2470.0
2017-01-03 14:50:00,61.65,61.72,61.62,61.72,6783.0,56.1855,56.2493,56.1581,56.2493,6783.0
2017-01-03 15:00:00,61.71,61.79,61.71,61.78,5994.0,56.2402,56.3131,56.2402,56.304,5994.0
2017-01-03 15:10:00,61.76,61.82,61.75,61.81,6749.0,56.2857,56.3404,56.2766,56.3313,6749.0
2017-01-03 15:20:00,61.82,61.82,61.71,61.72,7823.0,56.3404,56.3404,56.2402,56.2493,7823.0
2017-01-03 15:30:00,61.7,61.75,61.68,61.75,10529.0,56.2311,56.2766,56.2128,56.2766,10529.0
2017-01-03 15:40:00,61.76,61.91,61.75,61.9,26114.0,56.2857,56.4224,56.2766,56.4133,26114.0
2017-01-03 15:50:00,61.9,61.95,61.88,61.95,44841.0,56.4133,56.4589,56.3951,56.4589,44841.0
2017-01-04 09:30:00,62.24,62.4,61.94,61.95,11559.0,56.7232,56.869,56.4498,56.4589,11559.0
2017-01-04 09:40:00,62.01,62.11,61.72,61.86,11913.0,56.5136,56.6047,56.2493,56.3769,11913.0
2017-01-04 09:50:00,61.9,62.2,61.9,62.04,14199.0,56.4133,56.6867,56.4133,56.5409,14199.0
2017-01-04 10:00:00,61.99,62.16,61.91,62.04,8564.0,56.4953,56.6503,56.4224,56.5409,8564.0
2017-01-04 10:10:00,62.04,62.21,61.99,62.06,8235.0,56.5409,56.6958,56.4953,56.5591,8235.0
2017-01-04 10:20:00,62.13,62.22,61.97,61.97,8011.0,56.6229,56.705,56.4771,56.4771,8011.0
2017-01-04 10:30:00,61.93,62.12,61.93,62.04,10452.0,56.4407,56.6138,56.4407,56.5409,10452.0
2017-01-04 10:40:00,61.99,62.18,61.93,62.04,8576.0,56.4953,56.6685,56.4407,56.5409,8576.0
2017-01-04 10:50:00,62.08,62.18,61.95,61.98,10644.0,56.5774,56.6685,56.4589,56.4862,10644.0
2017-01-04 11:00:00,62.02,62.31,62.0,62.2,14799.0,56.5227,56.787,56.5045,56.6867,14799.0
2017-01-04 11:10:00,62.22,62.25,62.18,62.19,7334.0,56.705,56.7323,56.6685,56.6776,7334.0
2017-01-04 11:20:00,62.18,62.32,62.18,62.29,9107.0,56.6685,56.7961,56.6685,56.7688,9107.0
2017-01-04 11:30:00,62.29,62.33,62.19,62.24,12683.0,56.7688,56.8052,56.6776,56.7232,12683.0
2017-01-04 11:40:00,62.27,62.3,62.18,62.24,4586.0,56.7505,56.7779,56.6685,56.7232,4586.0
2017-01-04 11:50:00,62.25,62.3,62.23,62.25,8050.0,56.7323,56.7779,56.7141,56.7323,8050.0
2017-01-04 12:00:00,62.25,62.28,62.21,62.23,11577.0,56.7323,56.7596,56.6958,56.7141,11577.0
2017-01-04 12:10:00,62.23,62.24,62.15,62.15,5961.0,56.7141,56.7232,56.6412,56.6412,5961.0
2017-01-04 12:20:00,62.18,62.22,62.13,62.13,5318.0,56.6685,56.705,56.6229,56.6229,5318.0
2017-01-04 12:30:00,62.13,62.19,62.13,62.16,8723.0,56.6229,56.6776,56.6229,56.6503,8723.0
2017-01-04 12:40:00,62.17,62.26,62.16,62.19,5391.0,56.6594,56.7414,56.6503,56.6776,5391.0
2017-01-04 12:50:00,62.2,62.26,62.18,62.18,5340.0,56.6867,56.7414,56.6685,56.6685,5340.0
2017-01-04 13:00:00,62.19,62.22,62.17,62.22,9114.0,56.6776,56.705,56.6594,56.705,9114.0
2017-01-04 13:10:00,62.23,62.32,62.23,62.31,4000.0,56.7141,56.7961,56.7141,56.787,4000.0
2017-01-04 13:20:00,62.3,62.31,62.21,62.24,2500.0,56.7779,56.787,56.6958,56.7232,2500.0
2017-01-04 13:30:00,62.26,62.3,62.21,62.28,7001.0,56.7414,56.7779,56.6958,56.7596,7001.0
2017-01-04 13:40:00,62.26,62.29,62.23,62.28,5899.0,56.7414,56.7688,56.7141,56.7596,5899.0
2017-01-04 13:50:00,62.26,62.28,62.24,62.24,5580.0,56.7414,56.7596,56.7232,56.7232,5580.0
2017-01-04 14:00:00,62.25,62.26,62.21,62.21,2800.0,56.7323,56.7414,56.6958,56.6958,2800.0
2017-01-04 14:10:00,62.21,62.36,62.21,62.34,9223.0,56.6958,56.8326,56.6958,56.8143,9223.0
2017-01-04 14:20:00,62.36,62.37,62.27,62.3,8932.0,56.8326,56.8417,56.7505,56.7779,8932.0
2017-01-04 14:30:00,62.27,62.37,62.26,62.36,6421.0,56.7505,56.8417,56.7414,56.8326,6421.0
2017-01-04 14:40:00,62.36,62.37,62.26,62.27,7062.0,56.8326,56.8417,56.7414,56.7505,7062.0
2017-01-04 14:50:00,62.29,62.32,62.26,62.32,4997.0,56.7688,56.7961,56.7414,56.7961,4997.0
2017-01-04 15:00:00,62.31,62.35,62.31,62.35,7360.0,56.787,56.8234,56.787,56.8234,7360.0
2017-01-04 15:10:00,62.36,62.38,62.24,62.24,13361.0,56.8326,56.8508,56.7232,56.7232,13361.0
2017-01-04 15:20:00,62.24,62.33,62.23,62.3,12853.0,56.7232,56.8052,56.7141,56.7779,12853.0
2017-01-04 15:30:00,62.28,62.33,62.28,62.28,24813.0,56.7596,56.8052,56.7596,56.7596,24813.0
2017-01-04 15:40:00,62.29,62.33,62.24,62.27,38480.0,56.7688,56.8052,56.7232,56.7505,38480.0
2017-01-04 15:50:00,62.28,62.37,62.27,62.34,82941.0,56.7596,56.8417,56.7505,56.8143,82941.0
2017-01-05 09:30:00,62.52,62.62,62.0,62.03,11510.0,56.9784,57.0695,56.5045,56.5318,11510.0
2017-01-05 09:40:00,62.02,62.17,61.97,61.97,6938.0,56.5227,56.6594,56.4771,56.4771,6938.0
2017-01-05 09:50:00,61.96,61.96,61.72,61.76,11195.0,56.468,56.468,56.2493,56.2857,11195.0
2017-01-05 10:00:00,61.81,62.2,61.81,62.15,5700.0,56.3313,56.6867,56.3313,56.6412,5700.0
2017-01-05 10:10:00,62.14,62.16,61.94,61.95,14865.0,56.6321,56.6503,56.4498,56.4589,14865.0
2017-01-05 10:20:00,61.94,62.02,61.9,61.92,5204.0,56.4498,56.5227,56.4133,56.4316,5204.0
2017-01-05 10:30:00,61.94,62.05,61.89,62.05,9393.0,56.4498,56.55,56.4042,56.55,9393.0
2017-01-05 10:40:00,62.02,62.11,61.94,62.11,8033.0,56.5227,56.6047,56.4498,56.6047,8033.0
2017-01-05 10:50:00,62.1,62.1,61.98,62.0,3645.0,56.5956,56.5956,56.4862,56.5045,3645.0
2017-01-05 11:00:00,61.99,62.0,61.87,61.88,8672.0,56.4953,56.5045,56.386,56.3951,8672.0
2017-01-05 11:10:00,61.88,62.0,61.88,61.98,7100.0,56.3951,56.5045,56.3951,56.4862,7100.0
2017-01-05 11:20:00,61.96,62.02,61.92,61.92,7385.0,56.468,56.5227,56.4316,56.4316,7385.0
2017-01-05 11:30:00,61.92,61.96,61.87,61.92,9061.0,56.4316,56.468,56.386,56.4316,9061.0
2017-01-05 11:40:00,61.92,62.0,61.74,61.82,24039.0,56.4316,56.5045,56.2675,56.3404,24039.0
2017-01-05 11:50:00,61.78,61.78,61.71,61.76,3316.0,56.304,56.304,56.2402,56.2857,3316.0
2017-01-05 12:00:00,61.77,61.79,61.65,61.66,3050.0,56.2948,56.3131,56.1855,56.1946,3050.0
2017-01-05 12:10:00,61.64,61.8,61.63,61.78,6700.0,56.1764,56.3222,56.1673,56.304,6700.0
2017-01-05 12:20:00,61.76,61.76,61.68,61.76,2600.0,56.2857,56.2857,56.2128,56.2857,2600.0
2017-01-05 12:30:00,61.77,61.77,61.67,61.72,5890.0,56.2948,56.2948,56.2037,56.2493,5890.0
2017-01-05 12:40:00,61.75,61.77,61.7,61.72,4348.0,56.2766,56.2948,56.2311,56.2493,4348.0
2017-01-05 12:50:00,61.77,61.84,61.76,61.76,3504.0,56.2948,56.3586,56.2857,56.2857,3504.0
2017-01-05 13:00:00,61.76,61.86,61.76,61.81,8413.0,56.2857,56.3769,56.2857,56.3313,8413.0
2017-01-05 13:10:00,61.86,61.98,61.85,61.94,3300.0,56.3769,56.4862,56.3678,56.4498,3300.0
2017-01-05 13:20:00,61.92,62.0,61.92,61.95,3000.0,56.4316,56.5045,56.4316,56.4589,3000.0
2017-01-05 13:30:00,61.97,61.98,61.86,61.86,10398.0,56.4771,56.4862,56.3769,56.3769,10398.0
2017-01-05 13:40:00,61.86,61.91,61.84,61.88,5313.0,56.3769,56.4224,56.3586,56.3951,5313.0
2017-01-05 13:50:00,61.88,61.91,61.83,61.91,5685.0,56.3951,56.4224,56.3495,56.4224,5685.0
2017-01-05 14:00:00,61.92,61.95,61.85,61.86,5000.0,56.4316,56.4589,56.3678,56.3769,5000.0
2017-01-05 14:10:00,61.85,61.92,61.85,61.85,5685.0,56.3678,56.4316,56.3678,56.3678,5685.0
2017-01-05 14:20:00,61.87,61.89,61.84,61.85,5629.0,56.386,56.4042,56.3586,56.3678,5629.0
2017-01-05 14:30:00,61.81,61.85,61.79,61.82,5971.0,56.3313,56.3678,56.3131,56.3404,5971.0
2017-01-05 14:40:00,61.82,61.83,61.78,61.81,7262.0,56.3404,56.3495,56.304,56.3313,7262.0
2017-01-05 14:50:00,61.81,61.86,61.8,61.8,6541.0,56.3313,56.3769,56.3222,56.3222,6541.0
2017-01-05 15:00:00,61.8,61.88,61.8,61.85,8436.0,56.3222,56.3951,56.3222,56.3678,8436.0
2017-01-05 15:10:00,61.86,61.91,61.85,61.89,6650.0,56.3769,56.4224,56.3678,56.4042,6650.0
2017-01-05 15:20:00,61.89,61.94,61.85,61.93,16581.0,56.4042,56.4498,56.3678,56.4407,16581.0
2017-01-05 15:30:00,61.92,61.94,61.77,61.77,21990.0,56.4316,56.4498,56.2948,56.2948,21990.0
2017-01-05 15:40:00,61.78,61.82,61.76,61.8,21127.0,56.304,56.3404,56.2857,56.3222,21127.0
2017-01-05 15:50:00,61.81,61.9,61.81,61.84,49387.0,56.3313,56.4133,56.3313,56.3586,49387.0
2017-01-06 09:30:00,61.95,62.05,61.75,62.01,7675.0,56.4589,56.55,56.2766,56.5136,7675.0
2017-01-06 09:40:00,61.9,62.0,61.82,61.85,7100.0,56.4133,56.5045,56.3404,56.3678,7100.0
2017-01-06 09:50:00,61.9,62.0,61.86,61.97,6550.0,56.4133,56.5045,56.3769,56.4771,6550.0
2017-01-06 10:00:00,62.03,62.13,62.02,62.07,4600.0,56.5318,56.6229,56.5227,56.5683,4600.0
2017-01-06 10:10:00,62.04,62.11,61.97,62.01,6395.0,56.5409,56.6047,56.4771,56.5136,6395.0
2017-01-06 10:20:00,62.03,62.11,62.02,62.02,2050.0,56.5318,56.6047,56.5227,56.5227,2050.0
2017-01-06 10:30:00,61.97,62.14,61.92,62.05,3700.0,56.4771,56.6321,56.4316,56.55,3700.0
2017-01-06 10:40:00,62.08,62.18,62.08,62.14,3100.0,56.5774,56.6685,56.5774,56.6321,3100.0
2017-01-06 10:50:00,62.15,62.15,62.0,62.0,6550.0,56.6412,56.6412,56.5045,56.5045,6550.0
2017-01-06 11:00:00,62.01,62.05,61.98,61.99,8748.0,56.5136,56.55,56.4862,56.4953,8748.0
2017-01-06 11:10:00,61.97,62.12,61.96,62.01,3594.0,56.4771,56.6138,56.468,56.5136,3594.0
2017-01-06 11:20:00,62.05,62.07,62.0,62.07,3000.0,56.55,56.5683,56.5045,56.5683,3000.0
2017-01-06 11:30:00,62.05,62.05,61.96,61.99,3063.0,56.55,56.55,56.468,56.4953,3063.0
2017-01-06 11:40:00,62.0,62.11,61.97,62.11,4000.0,56.5045,56.6047,56.4771,56.6047,4000.0
2017-01-06 11:50:00,62.07,62.18,62.06,62.14,10402.0,56.5683,56.6685,56.5591,56.6321,10402.0
2017-01-06 12:00:00,62.18,62.19,62.07,62.07,6517.0,56.6685,56.6776,56.5683,56.5683,6517.0
2017-01-06 12:10:00,62.08,62.18,62.08,62.1,16138.0,56.5774,56.6685,56.5774,56.5956,16138.0
2017-01-06 12:20:00,62.15,62.18,62.08,62.08,13966.0,56.6412,56.6685,56.5774,56.5774,13966.0
2017-01-06 12:30:00,62.11,62.13,62.05,62.05,13539.0,56.6047,56.6229,56.55,56.55,13539.0
2017-01-06 12:40:00,62.08,62.17,62.06,62.11,7325.0,56.5774,56.6594,56.5591,56.6047,7325.0
2017-01-06 12:50:00,62.1,62.14,62.06,62.14,6507.0,56.5956,56.6321,56.5591,56.6321,6507.0
2017-01-06 13:00:00,62.15,62.17,62.05,62.13,33033.0,56.6412,56.6594,56.55,56.6229,33033.0
2017-01-06 13:10:00,62.12,62.15,62.07,62.09,6601.0,56.6138,56.6412,56.5683,56.5865,6601.0
2017-01-06 13:20:00,62.12,62.17,62.08,62.11,7700.0,56.6138,56.6594,56.5774,56.6047,7700.0
2017-01-06 13:30:00,62.11,62.16,62.08,62.14,5555.0,56.6047,56.6503,56.5774,56.6321,5555.0
2017-01-06 13:40:00,62.14,62.35,62.06,62.35,11019.0,56.6321,56.8234,56.5591,56.8234,11019.0
2017-01-06 13:50:00,62.35,62.36,62.33,62.36,690.0,56.8234,56.8326,56.8052,56.8326,690.0
2017-01-06 14:00:00,62.35,62.37,62.18,62.2,8928.0,56.8234,56.8417,56.6685,56.6867,8928.0
2017-01-06 14:10:00,62.21,62.21,62.05,62.12,7260.0,56.6958,56.6958,56.55,56.6138,7260.0
2017-01-06 14:20:00,62.11,62.11,61.93,62.01,7487.0,56.6047,56.6047,56.4407,56.5136,7487.0
2017-01-06 14:30:00,62.0,62.04,61.96,61.96,2500.0,56.5045,56.5409,56.468,56.468,2500.0
2017-01-06 14:40:00,61.95,62.02,61.93,61.96,4974.0,56.4589,56.5227,56.4407,56.468,4974.0
2017-01-06 14:50:00,61.93,61.95,61.92,61.92,4100.0,56.4407,56.4589,56.4316,56.4316,4100.0
2017-01-06 15:00:00,61.94,62.05,61.92,61.98,6570.0,56.4498,56.55,56.4316,56.4862,6570.0
2017-01-06 15:10:00,61.96,62.05,61.95,62.05,8000.0,56.468,56.55,56.4589,56.55,8000.0
2017-01-06 15:20:00,62.05,62.09,62.01,62.02,8142.0,56.55,56.5865,56.5136,56.5227,8142.0
2017-01-06 15:30:00,62.02,62.07,61.99,62.05,14892.0,56.5227,56.5683,56.4953,56.55,14892.0
2017-01-06 15:40:00,62.05,62.19,62.05,62.19,21896.0,56.55,56.6776,56.55,56.6776,21896.0
2017-01-06 15:50:00,62.19,62.2,62.08,62.13,43457.0,56.6776,56.6867,56.5774,56.6229,43457.0
2017-01-09 09:30:00,62.08,62.82,62.08,62.23,24097.0,56.5774,57.2518,56.5774,56.7141,24097.0
2017-01-09 09:40:00,62.25,62.32,62.04,62.18,11000.0,56.7323,56.7961,56.5409,56.6685,11000.0
2017-01-09 09:50:00,62.09,62.24,62.08,62.21,4195.0,56.5865,56.7232,56.5774,56.6958,4195.0
2017-01-09 10:00:00,62.18,62.35,62.16,62.35,7360.0,56.6685,56.8234,56.6503,56.8234,7360.0
2017-01-09 10:10:00,62.34,62.59,62.32,62.52,3000.0,56.8143,57.0422,56.7961,56.9784,3000.0
2017-01-09 10:20:00,62.5,62.62,62.49,62.57,3700.0,56.9601,57.0695,56.951,57.0239,3700.0
2017-01-09 10:30:00,62.59,62.78,62.58,62.74,11218.0,57.0422,57.2153,57.0331,57.1789,11218.0
2017-01-09 10:40:00,62.74,62.84,62.69,62.75,5300.0,57.1789,57.27,57.1333,57.188,5300.0
2017-01-09 10:50:00,62.84,62.91,62.76,62.78,5411.0,57.27,57.3338,57.1971,57.2153,5411.0
2017-01-09 11:00:00,62.75,62.84,62.72,62.84,5965.0,57.188,57.27,57.1606,57.27,5965.0
2017-01-09 11:10:00,62.82,62.87,62.78,62.86,6479.0,57.2518,57.2973,57.2153,57.2882,6479.0
2017-01-09 11:20:00,62.86,62.88,62.78,62.88,2916.0,57.2882,57.3065,57.2153,57.3065,2916.0
2017-01-09 11:30:00,62.85,62.92,62.84,62.9,6773.0,57.2791,57.3429,57.27,57.3247,6773.0
2017-01-09 11:40:00,62.91,63.09,62.86,63.09,13678.0,57.3338,57.4978,57.2882,57.4978,13678.0
2017-01-09 11:50:00,63.09,63.18,63.03,63.18,7432.0,57.4978,57.5799,57.4432,57.5799,7432.0
2017-01-09 12:00:00,63.17,63.17,63.06,63.14,4087.0,57.5708,57.5708,57.4705,57.5434,4087.0
2017-01-09 12:10:00,63.14,63.17,63.09,63.09,4341.0,57.5434,57.5708,57.4978,57.4978,4341.0
2017-01-09 12:20:00,63.12,63.25,63.12,63.21,4829.0,57.5252,57.6437,57.5252,57.6072,4829.0
2017-01-09 12:30:00,63.18,63.22,63.17,63.19,2600.0,57.5799,57.6163,57.5708,57.589,2600.0
2017-01-09 12:40:00,63.19,63.28,63.18,63.26,4735.0,57.589,57.671,57.5799,57.6528,4735.0
2017-01-09 12:50:00,63.22,63.24,63.21,63.21,2600.0,57.6163,57.6345,57.6072,57.6072,2600.0
2017-01-09 13:00:00,63.21,63.27,63.21,63.22,5361.0,57.6072,57.6619,57.6072,57.6163,5361.0
2017-01-09 13:10:00,63.2,63.28,63.18,63.26,4717.0,57.5981,57.671,57.5799,57.6528,4717.0
2017-01-09 13:20:00,63.26,63.3,63.2,63.24,6491.0,57.6528,57.6892,57.5981,57.6345,6491.0
2017-01-09 13:30:00,63.26,63.26,63.21,63.23,1400.0,57.6528,57.6528,57.6072,57.6254,1400.0
2017-01-09 13:40:00,63.22,63.25,63.21,63.24,4979.0,57.6163,57.6437,57.6072,57.6345,4979.0
2017-01-09 13:50:00,63.26,63.26,63.2,63.23,2215.0,57.6528,57.6528,57.5981,57.6254,2215.0
2017-01-09 14:00:00,63.25,63.28,63.24,63.28,1500.0,57.6437,57.671,57.6345,57.671,1500.0
2017-01-09 14:10:00,63.24,63.29,63.23,63.24,7096.0,57.6345,57.6801,57.6254,57.6345,7096.0
2017-01-09 14:20:00,63.27,63.3,63.25,63.3,5708.0,57.6619,57.6892,57.6437,57.6892,5708.0
2017-01-09 14:30:00,63.28,63.3,63.22,63.27,4524.0,57.671,57.6892,57.6163,57.6619,4524.0
2017-01-09 14:40:00,63.26,63.36,63.21,63.34,8337.0,57.6528,57.7439,57.6072,57.7257,8337.0
2017-01-09 14:50:00,63.35,63.38,63.32,63.37,4423.0,57.7348,57.7621,57.7075,57.753,4423.0
2017-01-09 15:00:00,63.36,63.37,63.2,63.23,8245.0,57.7439,57.753,57.5981,57.6254,8245.0
2017-01-09 15:10:00,63.24,63.27,63.18,63.19,5222.0,57.6345,57.6619,57.5799,57.589,5222.0
2017-01-09 15:20:00,63.19,63.28,63.17,63.27,7760.0,57.589,57.671,57.5708,57.6619,7760.0
2017-01-09 15:30:00,63.28,63.28,63.2,63.26,15269.0,57.671,57.671,57.5981,57.6528,15269.0
2017-01-09 15:40:00,63.26,63.32,63.25,63.29,28855.0,57.6528,57.7075,57.6437,57.6801,28855.0
2017-01-09 15:50:00,63.29,63.3,63.25,63.27,47295.0,57.6801,57.6892,57.6437,57.6619,47295.0
2017-01-10 09:30:00,62.89,63.45,62.89,63.41,20614.0,57.3156,57.8259,57.3156,57.7895,20614.0
2017-01-10 09:40:00,63.55,63.58,63.28,63.41,6716.0,57.9171,57.9444,57.671,57.7895,6716.0
2017-01-10 09:50:00,63.42,63.65,63.32,63.59,8442.0,57.7986,58.0082,57.7075,57.9535,8442.0
2017-01-10 10:00:00,63.59,63.59,63.37,63.37,6700.0,57.9535,57.9535,57.753,57.753,6700.0
2017-01-10 10:10:00,63.38,63.39,63.23,63.29,18390.0,57.7621,57.7713,57.6254,57.6801,18390.0
2017-01-10 10:20:00,63.35,63.42,63.27,63.36,6097.0,57.7348,57.7986,57.6619,57.7439,6097.0
2017-01-10 10:30:00,63.41,63.46,63.4,63.41,2745.0,57.7895,57.835,57.7804,57.7895,2745.0
2017-01-10 10:40:00,63.35,63.43,63.29,63.42,3150.0,57.7348,57.8077,57.6801,57.7986,3150.0
2017-01-10 10:50:00,63.39,63.49,63.37,63.37,3000.0,57.7713,57.8624,57.753,57.753,3000.0
2017-01-10 11:00:00,63.42,63.58,63.39,63.42,9252.0,57.7986,57.9444,57.7713,57.7986,9252.0
2017-01-10 11:10:00,63.45,63.69,63.45,63.6,5443.0,57.8259,58.0447,57.8259,57.9626,5443.0
2017-01-10 11:20:00,63.6,63.73,63.51,63.63,8810.0,57.9626,58.0811,57.8806,57.99,8810.0
2017-01-10 11:30:00,63.59,63.64,63.53,63.64,4522.0,57.9535,57.9991,57.8988,57.9991,4522.0
2017-01-10 11:40:00,63.61,63.75,63.57,63.7,6800.0,57.9718,58.0993,57.9353,58.0538,6800.0
2017-01-10 11:50:00,63.75,63.84,63.71,63.72,3850.0,58.0993,58.1814,58.0629,58.072,3850.0
2017-01-10 12:00:00,63.66,63.68,63.63,63.65,2600.0,58.0173,58.0355,57.99,58.0082,2600.0
2017-01-10 12:10:00,63.74,63.84,63.74,63.83,7248.0,58.0902,58.1814,58.0902,58.1723,7248.0
2017-01-10 12:20:00,63.8,64.0,63.8,63.87,13670.0,58.1449,58.3272,58.1449,58.2087,13670.0
2017-01-10 12:30:00,63.84,63.92,63.84,63.87,5150.0,58.1814,58.2543,58.1814,58.2087,5150.0
2017-01-10 12:40:00,63.84,63.97,63.84,63.91,6970.0,58.1814,58.2998,58.1814,58.2452,6970.0
2017-01-10 12:50:00,63.9,63.92,63.87,63.91,2577.0,58.236,58.2543,58.2087,58.2452,2577.0
2017-01-10 13:00:00,63.91,63.93,63.81,63.83,5907.0,58.2452,58.2634,58.154,58.1723,5907.0
2017-01-10 13:10:00,63.84,63.91,63.83,63.9,3100.0,58.1814,58.2452,58.1723,58.236,3100.0
2017-01-10 13:20:00,63.89,63.95,63.89,63.9,4319.0,58.2269,58.2816,58.2269,58.236,4319.0
2017-01-10 13:30:00,63.9,63.97,63.89,63.97,3587.0,58.236,58.2998,58.2269,58.2998,3587.0
2017-01-10 13:40:00,63.95,63.97,63.89,63.92,2101.0,58.2816,58.2998,58.2269,58.2543,2101.0
2017-01-10 13:50:00,63.9,63.95,63.85,63.85,6900.0,58.236,58.2816,58.1905,58.1905,6900.0
2017-01-10 14:00:00,63.85,63.97,63.81,63.92,13087.0,58.1905,58.2998,58.154,58.2543,13087.0
2017-01-10 14:10:00,63.9,63.95,63.87,63.95,3904.0,58.236,58.2816,58.2087,58.2816,3904.0
2017-01-10 14:20:00,63.94,63.94,63.87,63.9,4590.0,58.2725,58.2725,58.2087,58.236,4590.0
2017-01-10 14:30:00,63.9,63.94,63.88,63.88,6896.0,58.236,58.2725,58.2178,58.2178,6896.0
2017-01-10 14:40:00,63.89,63.98,63.89,63.98,3299.0,58.2269,58.309,58.2269,58.309,3299.0
2017-01-10 14:50:00,63.94,63.98,63.94,63.98,4434.0,58.2725,58.309,58.2725,58.309,4434.0
2017-01-10 15:00:00,63.96,64.04,63.93,64.0,8117.0,58.2907,58.3636,58.2634,58.3272,8117.0
2017-01-10 15:10:00,64.0,64.08,63.98,64.03,9387.0,58.3272,58.4001,58.309,58.3545,9387.0
2017-01-10 15:20:00,64.05,64.05,64.0,64.0,12250.0,58.3728,58.3728,58.3272,58.3272,12250.0
2017-01-10 15:30:00,64.0,64.16,64.0,64.14,13963.0,58.3272,58.473,58.3272,58.4548,13963.0
2017-01-10 15:40:00,64.13,64.15,64.06,64.13,23320.0,58.4457,58.4639,58.3819,58.4457,23320.0
2017-01-10 15:50:00,64.12,64.26,64.12,64.25,145632.0,58.4365,58.5641,58.4365,58.555,145632.0
2017-01-11 09:30:00,63.33,63.81,63.22,63.75,36988.0,57.7166,58.154,57.6163,58.0993,36988.0
2017-01-11 09:40:00,63.73,64.09,63.7,63.88,10810.0,58.0811,58.4092,58.0538,58.2178,10810.0
2017-01-11 09:50:00,63.88,64.07,63.82,63.95,7150.0,58.2178,58.391,58.1631,58.2816,7150.0
2017-01-11 10:00:00,64.01,64.13,63.93,63.99,17317.0,58.3363,58.4457,58.2634,58.3181,17317.0
2017-01-11 10:10:00,63.99,64.0,63.86,64.0,9427.0,58.3181,58.3272,58.1996,58.3272,9427.0
2017-01-11 10:20:00,64.0,64.16,63.97,64.04,36814.0,58.3272,58.473,58.2998,58.3636,36814.0
2017-01-11 10:30:00,64.1,64.29,64.06,64.17,15870.0,58.4183,58.5915,58.3819,58.4821,15870.0
2017-01-11 10:40:00,64.12,64.22,64.08,64.12,15378.0,58.4365,58.5277,58.4001,58.4365,15378.0
2017-01-11 10:50:00,64.12,64.14,63.94,64.06,24507.0,58.4365,58.4548,58.2725,58.3819,24507.0
2017-01-11 11:00:00,64.07,64.07,63.93,64.01,31171.0,58.391,58.391,58.2634,58.3363,31171.0
2017-01-11 11:10:00,63.99,64.02,63.95,64.0,9726.0,58.3181,58.3454,58.2816,58.3272,9726.0
2017-01-11 11:20:00,63.97,63.98,63.73,63.8,43717.0,58.2998,58.309,58.0811,58.1449,43717.0
2017-01-11 11:30:00,63.79,63.89,63.57,63.66,52907.0,58.1358,58.2269,57.9353,58.0173,52907.0
2017-01-11 11:40:00,63.62,64.06,63.61,63.98,29000.0,57.9809,58.3819,57.9718,58.309,29000.0
2017-01-11 11:50:00,63.98,64.26,63.98,64.17,6096.0,58.309,58.5641,58.309,58.4821,6096.0
2017-01-11 12:00:00,64.16,64.17,64.07,64.12,8619.0,58.473,58.4821,58.391,58.4365,8619.0
2017-01-11 12:10:00,64.11,64.13,64.02,64.04,4762.0,58.4274,58.4457,58.3454,58.3636,4762.0
2017-01-11 12:20:00,64.03,64.12,63.96,64.12,3830.0,58.3545,58.4365,58.2907,58.4365,3830.0
2017-01-11 12:30:00,64.1,64.1,63.97,63.97,5450.0,58.4183,58.4183,58.2998,58.2998,5450.0
2017-01-11 12:40:00,63.97,63.97,63.82,63.82,7253.0,58.2998,58.2998,58.1631,58.1631,7253.0
2017-01-11 12:50:00,63.81,63.96,63.81,63.96,9709.0,58.154,58.2907,58.154,58.2907,9709.0
2017-01-11 13:00:00,63.99,64.05,63.97,64.02,8400.0,58.3181,58.3728,58.2998,58.3454,8400.0
2017-01-11 13:10:00,64.01,64.01,63.69,63.82,4813.0,58.3363,58.3363,58.0447,58.1631,4813.0
2017-01-11 13:20:00,63.81,63.81,63.63,63.72,4726.0,58.154,58.154,57.99,58.072,4726.0
2017-01-11 13:30:00,63.71,63.93,63.7,63.92,6780.0,58.0629,58.2634,58.0538,58.2543,6780.0
2017-01-11 13:40:00,63.96,63.99,63.86,63.86,3397.0,58.2907,58.3181,58.1996,58.1996,3397.0
2017-01-11 13:50:00,63.9,64.01,63.87,63.91,29516.0,58.236,58.3363,58.2087,58.2452,29516.0
2017-01-11 14:00:00,63.94,63.98,63.87,63.87,8614.0,58.2725,58.309,58.2087,58.2087,8614.0
2017-01-11 14:10:00,63.87,63.98,63.87,63.98,5154.0,58.2087,58.309,58.2087,58.309,5154.0
2017-01-11 14:20:00,63.99,64.09,63.99,64.09,6201.0,58.3181,58.4092,58.3181,58.4092,6201.0
2017-01-11 14:30:00,64.11,64.15,64.08,64.12,6204.0,58.4274,58.4639,58.4001,58.4365,6204.0
2017-01-11 14:40:00,64.13,64.15,64.09,64.11,6118.0,58.4457,58.4639,58.4092,58.4274,6118.0
2017-01-11 14:50:00,64.11,64.14,63.95,63.98,21905.0,58.4274,58.4548,58.2816,58.309,21905.0
2017-01-11 15:00:00,64.01,64.12,63.99,64.05,9340.0,58.3363,58.4365,58.3181,58.3728,9340.0
2017-01-11 15:10:00,64.04,64.19,64.04,64.17,7863.0,58.3636,58.5003,58.3636,58.4821,7863.0
2017-01-11 15:20:00,64.15,64.15,64.04,64.04,11933.0,58.4639,58.4639,58.3636,58.3636,11933.0
2017-01-11 15:30:00,64.05,64.11,64.04,64.09,15280.0,58.3728,58.4274,58.3636,58.4092,15280.0
2017-01-11 15:40:00,64.1,64.1,64.03,64.03,23560.0,58.4183,58.4183,58.3545,58.3545,23560.0
2017-01-11 15:50:00,64.04,64.13,64.04,64.12,45508.0,58.3636,58.4457,58.3636,58.4365,45508.0
2017-01-12 09:30:00,63.69,63.82,63.37,63.52,9593.0,58.0447,58.1631,57.753,57.8897,9593.0
2017-01-12 09:40:00,63.48,63.69,63.48,63.65,3700.0,57.8533,58.0447,57.8533,58.0082,3700.0
2017-01-12 09:50:00,63.61,63.94,63.61,63.84,4797.0,57.9718,58.2725,57.9718,58.1814,4797.0
2017-01-12 10:00:00,63.84,63.84,63.39,63.39,4808.0,58.1814,58.1814,57.7713,57.7713,4808.0
2017-01-12 10:10:00,63.39,63.4,63.26,63.33,3278.0,57.7713,57.7804,57.6528,57.7166,3278.0
2017-01-12 10:20:00,63.33,63.51,63.3,63.49,17793.0,57.7166,57.8806,57.6892,57.8624,17793.0
2017-01-12 10:30:00,63.41,63.57,63.41,63.55,21034.0,57.7895,57.9353,57.7895,57.9171,21034.0
2017-01-12 10:40:00,63.55,63.68,63.51,63.66,19430.0,57.9171,58.0355,57.8806,58.0173,19430.0
2017-01-12 10:50:00,63.66,63.76,63.65,63.76,8948.0,58.0173,58.1085,58.0082,58.1085,8948.0
2017-01-12 11:00:00,63.73,63.73,63.57,63.57,5850.0,58.0811,58.0811,57.9353,57.9353,5850.0
2017-01-12 11:10:00,63.56,63.76,63.56,63.63,17803.0,57.9262,58.1085,57.9262,57.99,17803.0
2017-01-12 11:20:00,63.6,63.72,63.6,63.7,1976.0,57.9626,58.072,57.9626,58.0538,1976.0
2017-01-12 11:30:00,63.72,63.72,63.57,63.58,5400.0,58.072,58.072,57.9353,57.9444,5400.0
2017-01-12 11:40:00,63.57,63.65,63.49,63.51,14540.0,57.9353,58.0082,57.8624,57.8806,14540.0
2017-01-12 11:50:00,63.54,63.58,63.48,63.53,4100.0,57.908,57.9444,57.8533,57.8988,4100.0
2017-01-12 12:00:00,63.54,63.76,63.54,63.76,8977.0,57.908,58.1085,57.908,58.1085,8977.0
2017-01-12 12:10:00,63.76,63.89,63.75,63.85,7444.0,58.1085,58.2269,58.0993,58.1905,7444.0
2017-01-12 12:20:00,63.87,63.89,63.83,63.84,6777.0,58.2087,58.2269,58.1723,58.1814,6777.0
2017-01-12 12:30:00,63.83,64.0,63.83,63.91,7075.0,58.1723,58.3272,58.1723,58.2452,7075.0
2017-01-12 12:40:00,63.91,63.92,63.83,63.92,2598.0,58.2452,58.2543,58.1723,58.2543,2598.0
2017-01-12 12:50:00,63.92,63.95,63.88,63.88,1050.0,58.2543,58.2816,58.2178,58.2178,1050.0
2017-01-12 13:00:00,63.88,63.92,63.8,63.84,5548.0,58.2178,58.2543,58.1449,58.1814,5548.0
2017-01-12 13:10:00,63.87,63.96,63.84,63.93,3502.0,58.2087,58.2907,58.1814,58.2634,3502.0
2017-01-12 13:20:00,63.96,63.98,63.9,63.93,3500.0,58.2907,58.309,58.236,58.2634,3500.0
2017-01-12 13:30:00,63.91,64.04,63.89,64.0,5294.0,58.2452,58.3636,58.2269,58.3272,5294.0
2017-01-12 13:40:00,63.97,64.06,63.92,64.05,2950.0,58.2998,58.3819,58.2543,58.3728,2950.0
2017-01-12 13:50:00,64.05,64.11,64.03,64.06,16089.0,58.3728,58.4274,58.3545,58.3819,16089.0
2017-01-12 14:00:00,64.05,64.09,63.92,63.92,3989.0,58.3728,58.4092,58.2543,58.2543,3989.0
2017-01-12 14:10:00,63.94,64.12,63.91,64.09,11198.0,58.2725,58.4365,58.2452,58.4092,11198.0
2017-01-12 14:20:00,64.04,64.2,64.04,64.17,4885.0,58.3636,58.5095,58.3636,58.4821,4885.0
2017-01-12 14:30:00,64.19,64.28,64.15,64.25,6307.0,58.5003,58.5824,58.4639,58.555,6307.0
2017-01-12 14:40:00,64.29,64.29,64.15,64.15,5960.0,58.5915,58.5915,58.4639,58.4639,5960.0
2017-01-12 14:50:00,64.13,64.19,64.13,64.17,18564.0,58.4457,58.5003,58.4457,58.4821,18564.0
2017-01-12 15:00:00,64.19,64.2,64.06,64.08,8647.0,58.5003,58.5095,58.3819,58.4001,8647.0
2017-01-12 15:10:00,64.08,64.09,64.0,64.0,8312.0,58.4001,58.4092,58.3272,58.3272,8312.0
2017-01-12 15:20:00,64.02,64.05,63.93,63.95,10344.0,58.3454,58.3728,58.2634,58.2816,10344.0
2017-01-12 15:30:00,63.94,64.05,63.94,64.02,18868.0,58.2725,58.3728,58.2725,58.3454,18868.0
2017-01-12 15:40:00,64.04,64.2,64.04,64.17,21248.0,58.3636,58.5095,58.3636,58.4821,21248.0
2017-01-12 15:50:00,64.17,64.32,64.15,64.26,59382.0,58.4821,58.6188,58.4639,58.5641,59382.0
2017-01-13 09:30:00,64.68,65.21,64.52,65.04,26673.0,58.9469,59.4299,58.8011,59.275,26673.0
2017-01-13 09:40:00,65.0,65.26,64.96,65.09,22138.0,59.2385,59.4755,59.2021,59.3206,22138.0
2017-01-13 09:50:00,65.13,65.31,65.13,65.23,10904.0,59.357,59.5211,59.357,59.4482,10904.0
2017-01-13 10:00:00,65.22,65.46,65.22,65.42,11042.0,59.439,59.6578,59.439,59.6213,11042.0
2017-01-13 10:10:00,65.43,65.58,65.39,65.52,19774.0,59.6304,59.7671,59.594,59.7125,19774.0
2017-01-13 10:20:00,65.51,65.63,65.48,65.56,7051.0,59.7033,59.8127,59.676,59.7489,7051.0
2017-01-13 10:30:00,65.59,65.7,65.56,65.62,16360.0,59.7763,59.8765,59.7489,59.8036,16360.0
2017-01-13 10:40:00,65.63,65.7,65.59,65.64,13383.0,59.8127,59.8765,59.7763,59.8218,13383.0
2017-01-13 10:50:00,65.64,65.67,65.58,65.63,18944.0,59.8218,59.8492,59.7671,59.8127,18944.0
2017-01-13 11:00:00,65.63,65.68,65.42,65.47,14155.0,59.8127,59.8583,59.6213,59.6669,14155.0
2017-01-13 11:10:00,65.49,65.53,65.42,65.44,23510.0,59.6851,59.7216,59.6213,59.6395,23510.0
2017-01-13 11:20:00,65.43,65.49,65.38,65.49,10693.0,59.6304,59.6851,59.5849,59.6851,10693.0
2017-01-13 11:30:00,65.46,65.63,65.44,65.6,9727.0,59.6578,59.8127,59.6395,59.7854,9727.0
2017-01-13 11:40:00,65.6,65.7,65.6,65.7,4644.0,59.7854,59.8765,59.7854,59.8765,4644.0
2017-01-13 11:50:00,65.7,65.78,65.67,65.72,7464.0,59.8765,59.9494,59.8492,59.8947,7464.0
2017-01-13 12:00:00,65.68,65.68,65.47,65.62,25648.0,59.8583,59.8583,59.6669,59.8036,25648.0
2017-01-13 12:10:00,65.62,65.65,65.59,65.64,9252.0,59.8036,59.8309,59.7763,59.8218,9252.0
2017-01-13 12:20:00,65.63,65.68,65.63,65.68,4044.0,59.8127,59.8583,59.8127,59.8583,4044.0
2017-01-13 12:30:00,65.69,65.77,65.69,65.75,5200.0,59.8674,59.9403,59.8674,59.9221,5200.0
2017-01-13 12:40:00,65.75,65.77,65.72,65.77,3892.0,59.9221,59.9403,59.8947,59.9403,3892.0
2017-01-13 12:50:00,65.76,65.77,65.72,65.73,5017.0,59.9312,59.9403,59.8947,59.9038,5017.0
2017-01-13 13:00:00,65.73,65.73,65.63,65.7,10825.0,59.9038,59.9038,59.8127,59.8765,10825.0
2017-01-13 13:10:00,65.68,65.68,65.55,65.58,13798.0,59.8583,59.8583,59.7398,59.7671,13798.0
2017-01-13 13:20:00,65.56,65.59,65.54,65.58,9084.0,59.7489,59.7763,59.7307,59.7671,9084.0
2017-01-13 13:30:00,65.56,65.58,65.52,65.52,4683.0,59.7489,59.7671,59.7125,59.7125,4683.0
2017-01-13 13:40:00,65.52,65.52,65.42,65.42,3078.0,59.7125,59.7125,59.6213,59.6213,3078.0
2017-01-13 13:50:00,65.42,65.5,65.38,65.44,8325.0,59.6213,59.6942,59.5849,59.6395,8325.0
2017-01-13 14:00:00,65.44,65.5,65.44,65.47,8138.0,59.6395,59.6942,59.6395,59.6669,8138.0
2017-01-13 14:10:00,65.47,65.48,65.39,65.42,5073.0,59.6669,59.676,59.594,59.6213,5073.0
2017-01-13 14:20:00,65.42,65.45,65.23,65.24,15547.0,59.6213,59.6487,59.4482,59.4573,15547.0
2017-01-13 14:30:00,65.21,65.29,65.21,65.29,11655.0,59.4299,59.5028,59.4299,59.5028,11655.0
2017-01-13 14:40:00,65.3,65.3,65.19,65.19,10127.0,59.512,59.512,59.4117,59.4117,10127.0
2017-01-13 14:50:00,65.16,65.25,65.15,65.23,10339.0,59.3844,59.4664,59.3753,59.4482,10339.0
2017-01-13 15:00:00,65.23,65.23,65.15,65.15,7762.0,59.4482,59.4482,59.3753,59.3753,7762.0
2017-01-13 15:10:00,65.15,65.17,65.12,65.16,9314.0,59.3753,59.3935,59.3479,59.3844,9314.0
2017-01-13 15:20:00,65.16,65.21,65.15,65.2,12651.0,59.3844,59.4299,59.3753,59.4208,12651.0
2017-01-13 15:30:00,65.2,65.22,65.16,65.21,12132.0,59.4208,59.439,59.3844,59.4299,12132.0
2017-01-13 15:40:00,65.21,65.3,65.18,65.25,22664.0,59.4299,59.512,59.4026,59.4664,22664.0
2017-01-13 15:50:00,65.26,65.34,65.23,65.33,73414.0,59.4755,59.5484,59.4482,59.5393,73414.0
2017-01-17 09:30:00,64.64,64.65,63.64,64.01,42378.0,58.9105,58.9196,57.9991,58.3363,42378.0
2017-01-17 09:40:00,64.04,64.37,63.94,64.37,24130.0,58.3636,58.6644,58.2725,58.6644,24130.0
2017-01-17 09:50:00,64.34,64.57,64.28,64.31,31674.0,58.637,58.8467,58.5824,58.6097,31674.0
2017-01-17 10:00:00,64.25,64.41,64.1,64.41,15779.0,58.555,58.7008,58.4183,58.7008,15779.0
2017-01-17 10:10:00,64.43,64.59,64.34,64.38,18943.0,58.7191,58.8649,58.637,58.6735,18943.0
2017-01-17 10:20:00,64.41,64.45,64.29,64.29,10144.0,58.7008,58.7373,58.5915,58.5915,10144.0
2017-01-17 10:30:00,64.31,64.41,64.25,64.35,26688.0,58.6097,58.7008,58.555,58.6462,26688.0
2017-01-17 10:40:00,64.34,64.37,64.04,64.08,71191.0,58.637,58.6644,58.3636,58.4001,71191.0
2017-01-17 10:50:00,64.05,64.17,64.04,64.13,14133.0,58.3728,58.4821,58.3636,58.4457,14133.0
2017-01-17 11:00:00,64.1,64.1,63.88,63.97,40168.0,58.4183,58.4183,58.2178,58.2998,40168.0
2017-01-17 11:10:00,63.97,64.1,63.89,64.1,111995.0,58.2998,58.4183,58.2269,58.4183,111995.0
2017-01-17 11:20:00,64.14,64.33,64.08,64.29,17414.0,58.4548,58.6279,58.4001,58.5915,17414.0
2017-01-17 11:30:00,64.31,64.5,64.22,64.44,108078.0,58.6097,58.7829,58.5277,58.7282,108078.0
2017-01-17 11:40:00,64.45,64.46,64.28,64.28,12457.0,58.7373,58.7464,58.5824,58.5824,12457.0
2017-01-17 11:50:00,64.3,64.37,64.27,64.27,4963.0,58.6006,58.6644,58.5733,58.5733,4963.0
2017-01-17 12:00:00,64.25,64.31,64.24,64.24,6114.0,58.555,58.6097,58.5459,58.5459,6114.0
2017-01-17 12:10:00,64.26,64.38,64.25,64.33,7998.0,58.5641,58.6735,58.555,58.6279,7998.0
2017-01-17 12:20:00,64.32,64.33,64.23,64.27,28861.0,58.6188,58.6279,58.5368,58.5733,28861.0
2017-01-17 12:30:00,64.27,64.27,64.2,64.22,7804.0,58.5733,58.5733,58.5095,58.5277,7804.0
2017-01-17 12:40:00,64.25,64.26,64.18,64.19,2112.0,58.555,58.5641,58.4912,58.5003,2112.0
2017-01-17 12:50:00,64.23,64.26,64.07,64.14,8275.0,58.5368,58.5641,58.391,58.4548,8275.0
2017-01-17 13:00:00,64.13,64.2,64.1,64.15,6933.0,58.4457,58.5095,58.4183,58.4639,6933.0
2017-01-17 13:10:00,64.18,64.42,64.15,64.4,40764.0,58.4912,58.71,58.4639,58.6917,40764.0
2017-01-17 13:20:00,64.38,64.59,64.38,64.55,11560.0,58.6735,58.8649,58.6735,58.8284,11560.0
2017-01-17 13:30:00,64.55,64.7,64.55,64.65,13150.0,58.8284,58.9651,58.8284,58.9196,13150.0
2017-01-17 13:40:00,64.64,64.69,64.61,64.69,18150.0,58.9105,58.956,58.8831,58.956,18150.0
2017-01-17 13:50:00,64.66,64.66,64.53,64.53,10678.0,58.9287,58.9287,58.8102,58.8102,10678.0
2017-01-17 14:00:00,64.53,64.53,64.43,64.45,18905.0,58.8102,58.8102,58.7191,58.7373,18905.0
2017-01-17 14:10:00,64.45,64.48,64.34,64.39,18200.0,58.7373,58.7646,58.637,58.6826,18200.0
2017-01-17 14:20:00,64.36,64.41,64.34,64.34,5556.0,58.6553,58.7008,58.637,58.637,5556.0
2017-01-17 14:30:00,64.35,64.45,64.34,64.4,7542.0,58.6462,58.7373,58.637,58.6917,7542.0
2017-01-17 14:40:00,64.44,64.48,64.35,64.36,13756.0,58.7282,58.7646,58.6462,58.6553,13756.0
2017-01-17 14:50:00,64.37,64.37,64.16,64.16,55875.0,58.6644,58.6644,58.473,58.473,55875.0
2017-01-17 15:00:00,64.17,64.19,64.02,64.04,23693.0,58.4821,58.5003,58.3454,58.3636,23693.0
2017-01-17 15:10:00,64.03,64.16,64.03,64.11,12020.0,58.3545,58.473,58.3545,58.4274,12020.0
2017-01-17 15:20:00,64.12,64.16,64.07,64.16,9589.0,58.4365,58.473,58.391,58.473,9589.0
2017-01-17 15:30:00,64.17,64.26,64.1,64.25,47930.0,58.4821,58.5641,58.4183,58.555,47930.0
2017-01-17 15:40:00,64.24,64.25,64.19,64.2,21069.0,58.5459,58.555,58.5003,58.5095,21069.0
2017-01-17 15:50:00,64.19,64.24,64.1,64.17,105365.0,58.5003,58.5459,58.4183,58.4821,105365.0
2017-01-18 09:30:00,63.39,63.39,62.75,63.06,48947.0,57.7713,57.7713,57.188,57.4705,48947.0
2017-01-18 09:40:00,62.95,63.22,62.88,63.17,24716.0,57.3703,57.6163,57.3065,57.5708,24716.0
2017-01-18 09:50:00,63.23,63.58,63.2,63.58,38100.0,57.6254,57.9444,57.5981,57.9444,38100.0
2017-01-18 10:00:00,63.57,63.58,63.37,63.47,15650.0,57.9353,57.9444,57.753,57.8442,15650.0
2017-01-18 10:10:00,63.49,63.5,63.36,63.37,11188.0,57.8624,57.8715,57.7439,57.753,11188.0
2017-01-18 10:20:00,63.33,63.49,63.33,63.46,11070.0,57.7166,57.8624,57.7166,57.835,11070.0
2017-01-18 10:30:00,63.45,63.5,63.32,63.45,16409.0,57.8259,57.8715,57.7075,57.8259,16409.0
2017-01-18 10:40:00,63.45,63.5,63.38,63.5,12823.0,57.8259,57.8715,57.7621,57.8715,12823.0
2017-01-18 10:50:00,63.46,63.55,63.45,63.52,15207.0,57.835,57.9171,57.8259,57.8897,15207.0
2017-01-18 11:00:00,63.54,63.55,63.28,63.28,11877.0,57.908,57.9171,57.671,57.671,11877.0
2017-01-18 11:10:00,63.28,63.33,63.23,63.31,10328.0,57.671,57.7166,57.6254,57.6983,10328.0
2017-01-18 11:20:00,63.31,63.4,63.26,63.36,11448.0,57.6983,57.7804,57.6528,57.7439,11448.0
2017-01-18 11:30:00,63.38,63.4,63.3,63.31,11076.0,57.7621,57.7804,57.6892,57.6983,11076.0
2017-01-18 11:40:00,63.32,63.39,63.29,63.36,13188.0,57.7075,57.7713,57.6801,57.7439,13188.0
2017-01-18 11:50:00,63.36,63.43,63.27,63.33,8800.0,57.7439,57.8077,57.6619,57.7166,8800.0
2017-01-18 12:00:00,63.31,63.37,63.25,63.27,12415.0,57.6983,57.753,57.6437,57.6619,12415.0
2017-01-18 12:10:00,63.29,63.34,63.25,63.25,7689.0,57.6801,57.7257,57.6437,57.6437,7689.0
2017-01-18 12:20:00,63.25,63.26,63.2,63.23,9150.0,57.6437,57.6528,57.5981,57.6254,9150.0
2017-01-18 12:30:00,63.24,63.25,63.19,63.2,6112.0,57.6345,57.6437,57.589,57.5981,6112.0
2017-01-18 12:40:00,63.18,63.18,63.03,63.03,13280.0,57.5799,57.5799,57.4432,57.4432,13280.0
2017-01-18 12:50:00,63.06,63.06,62.95,62.95,9650.0,57.4705,57.4705,57.3703,57.3703,9650.0
2017-01-18 13:00:00,62.97,63.15,62.97,63.09,8983.0,57.3885,57.5525,57.3885,57.4978,8983.0
2017-01-18 13:10:00,63.09,63.1,62.96,62.96,16154.0,57.4978,57.507,57.3794,57.3794,16154.0
2017-01-18 13:20:00,62.97,63.04,62.93,62.98,27255.0,57.3885,57.4523,57.352,57.3976,27255.0
2017-01-18 13:30:00,62.99,63.05,62.99,63.04,14665.0,57.4067,57.4614,57.4067,57.4523,14665.0
2017-01-18 13:40:00,63.04,63.04,62.91,62.98,25945.0,57.4523,57.4523,57.3338,57.3976,25945.0
2017-01-18 13:50:00,63.0,63.01,62.94,63.01,7422.0,57.4158,57.4249,57.3611,57.4249,7422.0
2017-01-18 14:00:00,63.01,63.06,63.0,63.05,11650.0,57.4249,57.4705,57.4158,57.4614,11650.0
2017-01-18 14:10:00,63.05,63.24,63.05,63.23,13028.0,57.4614,57.6345,57.4614,57.6254,13028.0
2017-01-18 14:20:00,63.21,63.26,63.21,63.24,15206.0,57.6072,57.6528,57.6072,57.6345,15206.0
2017-01-18 14:30:00,63.24,63.24,63.09,63.14,15558.0,57.6345,57.6345,57.4978,57.5434,15558.0
2017-01-18 14:40:00,63.14,63.15,63.05,63.07,22867.0,57.5434,57.5525,57.4614,57.4796,22867.0
2017-01-18 14:50:00,63.07,63.09,62.98,62.99,14361.0,57.4796,57.4978,57.3976,57.4067,14361.0
2017-01-18 15:00:00,63.0,63.0,62.92,62.92,23403.0,57.4158,57.4158,57.3429,57.3429,23403.0
2017-01-18 15:10:00,62.9,63.0,62.9,62.98,19816.0,57.3247,57.4158,57.3247,57.3976,19816.0
2017-01-18 15:20:00,62.98,63.12,62.96,63.1,25329.0,57.3976,57.5252,57.3794,57.507,25329.0
2017-01-18 15:30:00,63.1,63.13,63.04,63.12,31117.0,57.507,57.5343,57.4523,57.5252,31117.0
2017-01-18 15:40:00,63.12,63.27,63.1,63.25,49358.0,57.5252,57.6619,57.507,57.6437,49358.0
2017-01-18 15:50:00,63.26,63.32,63.25,63.29,68281.0,57.6528,57.7075,57.6437,57.6801,68281.0
2017-01-19 09:30:00,63.3,63.53,62.92,63.04,20691.0,57.6892,57.8988,57.3429,57.4523,20691.0
2017-01-19 09:40:00,63.07,63.07,62.87,62.87,5431.0,57.4796,57.4796,57.2973,57.2973,5431.0
2017-01-19 09:50:00,62.86,63.01,62.85,62.9,9000.0,57.2882,57.4249,57.2791,57.3247,9000.0
2017-01-19 10:00:00,62.89,63.02,62.88,62.91,11430.0,57.3156,57.434,57.3065,57.3338,11430.0
2017-01-19 10:10:00,62.91,62.91,62.8,62.82,18298.0,57.3338,57.3338,57.2336,57.2518,18298.0
2017-01-19 10:20:00,62.84,62.96,62.79,62.94,11502.0,57.27,57.3794,57.2244,57.3611,11502.0
2017-01-19 10:30:00,62.93,63.04,62.9,63.02,4249.0,57.352,57.4523,57.3247,57.434,4249.0
2017-01-19 10:40:00,63.03,63.16,63.02,63.12,5294.0,57.4432,57.5616,57.434,57.5252,5294.0
2017-01-19 10:50:00,63.12,63.14,63.03,63.03,5040.0,57.5252,57.5434,57.4432,57.4432,5040.0
2017-01-19 11:00:00,63.03,63.07,62.9,62.95,9480.0,57.4432,57.4796,57.3247,57.3703,9480.0
2017-01-19 11:10:00,62.93,63.03,62.87,63.01,6369.0,57.352,57.4432,57.2973,57.4249,6369.0
2017-01-19 11:20:00,62.98,63.01,62.93,62.93,2600.0,57.3976,57.4249,57.352,57.352,2600.0
2017-01-19 11:30:00,62.94,62.94,62.89,62.9,4872.0,57.3611,57.3611,57.3156,57.3247,4872.0
2017-01-19 11:40:00,62.9,62.98,62.83,62.97,10084.0,57.3247,57.3976,57.2609,57.3885,10084.0
2017-01-19 11:50:00,62.98,62.98,62.91,62.93,5342.0,57.3976,57.3976,57.3338,57.352,5342.0
2017-01-19 12:00:00,62.94,62.98,62.92,62.97,7309.0,57.3611,57.3976,57.3429,57.3885,7309.0
2017-01-19 12:10:00,62.95,62.99,62.92,62.93,5780.0,57.3703,57.4067,57.3429,57.352,5780.0
2017-01-19 12:20:00,62.94,62.96,62.91,62.92,3127.0,57.3611,57.3794,57.3338,57.3429,3127.0
2017-01-19 12:30:00,62.89,62.98,62.89,62.97,3501.0,57.3156,57.3976,57.3156,57.3885,3501.0
2017-01-19 12:40:00,62.99,63.03,62.97,62.99,6893.0,57.4067,57.4432,57.3885,57.4067,6893.0
2017-01-19 12:50:00,63.01,63.05,62.99,63.05,4660.0,57.4249,57.4614,57.4067,57.4614,4660.0
2017-01-19 13:00:00,63.03,63.08,63.0,63.08,6198.0,57.4432,57.4887,57.4158,57.4887,6198.0
2017-01-19 13:10:00,63.07,63.11,63.06,63.06,3530.0,57.4796,57.5161,57.4705,57.4705,3530.0
2017-01-19 13:20:00,63.08,63.09,63.0,63.01,2040.0,57.4887,57.4978,57.4158,57.4249,2040.0
2017-01-19 13:30:00,63.02,63.08,63.0,63.04,5938.0,57.434,57.4887,57.4158,57.4523,5938.0
2017-01-19 13:40:00,63.03,63.07,63.02,63.05,5973.0,57.4432,57.4796,57.434,57.4614,5973.0
2017-01-19 13:50:00,63.02,63.08,63.0,63.03,6502.0,57.434,57.4887,57.4158,57.4432,6502.0
2017-01-19 14:00:00,63.03,63.04,62.82,62.82,6086.0,57.4432,57.4523,57.2518,57.2518,6086.0
2017-01-19 14:10:00,62.82,62.82,62.74,62.74,5352.0,57.2518,57.2518,57.1789,57.1789,5352.0
2017-01-19 14:20:00,62.75,62.82,62.71,62.82,6519.0,57.188,57.2518,57.1515,57.2518,6519.0
2017-01-19 14:30:00,62.82,62.84,62.81,62.81,3798.0,57.2518,57.27,57.2427,57.2427,3798.0
2017-01-19 14:40:00,62.81,62.89,62.77,62.87,7534.0,57.2427,57.3156,57.2062,57.2973,7534.0
2017-01-19 14:50:00,62.86,62.93,62.82,62.92,11952.0,57.2882,57.352,57.2518,57.3429,11952.0
2017-01-19 15:00:00,62.91,62.94,62.88,62.91,13093.0,57.3338,57.3611,57.3065,57.3338,13093.0
2017-01-19 15:10:00,62.91,63.07,62.9,63.05,12085.0,57.3338,57.4796,57.3247,57.4614,12085.0
2017-01-19 15:20:00,63.03,63.09,63.02,63.05,14166.0,57.4432,57.4978,57.434,57.4614,14166.0
2017-01-19 15:30:00,63.04,63.05,62.97,63.02,26245.0,57.4523,57.4614,57.3885,57.434,26245.0
2017-01-19 15:40:00,63.02,63.06,62.87,62.89,37491.0,57.434,57.4705,57.2973,57.3156,37491.0
2017-01-19 15:50:00,62.89,62.99,62.88,62.89,108999.0,57.3156,57.4067,57.3065,57.3156,108999.0
2017-01-20 09:30:00,63.27,63.6,63.06,63.43,15628.0,57.6619,57.9626,57.4705,57.8077,15628.0
2017-01-20 09:40:00,63.3,63.66,63.3,63.32,28256.0,57.6892,58.0173,57.6892,57.7075,28256.0
2017-01-20 09:50:00,63.37,63.6,63.33,63.36,10801.0,57.753,57.9626,57.7166,57.7439,10801.0
2017-01-20 10:00:00,63.41,63.69,63.38,63.67,5356.0,57.7895,58.0447,57.7621,58.0264,5356.0
2017-01-20 10:10:00,63.68,63.71,63.5,63.56,5701.0,58.0355,58.0629,57.8715,57.9262,5701.0
2017-01-20 10:20:00,63.52,63.66,63.52,63.55,5470.0,57.8897,58.0173,57.8897,57.9171,5470.0
2017-01-20 10:30:00,63.57,63.64,63.49,63.55,16995.0,57.9353,57.9991,57.8624,57.9171,16995.0
2017-01-20 10:40:00,63.55,63.72,63.52,63.55,18578.0,57.9171,58.072,57.8897,57.9171,18578.0
2017-01-20 10:50:00,63.55,63.63,63.52,63.56,6564.0,57.9171,57.99,57.8897,57.9262,6564.0
2017-01-20 11:00:00,63.56,63.6,63.47,63.51,14211.0,57.9262,57.9626,57.8442,57.8806,14211.0
2017-01-20 11:10:00,63.52,63.64,63.47,63.57,19915.0,57.8897,57.9991,57.8442,57.9353,19915.0
2017-01-20 11:20:00,63.59,63.61,63.54,63.59,6514.0,57.9535,57.9718,57.908,57.9535,6514.0
2017-01-20 11:30:00,63.58,63.76,63.58,63.73,5301.0,57.9444,58.1085,57.9444,58.0811,5301.0
2017-01-20 11:40:00,63.76,63.77,63.69,63.73,8923.0,58.1085,58.1176,58.0447,58.0811,8923.0
2017-01-20 11:50:00,63.73,63.91,63.72,63.86,11941.0,58.0811,58.2452,58.072,58.1996,11941.0
2017-01-20 12:00:00,63.84,63.86,63.59,63.66,14074.0,58.1814,58.1996,57.9535,58.0173,14074.0
2017-01-20 12:10:00,63.65,63.77,63.5,63.66,14586.0,58.0082,58.1176,57.8715,58.0173,14586.0
2017-01-20 12:20:00,63.67,63.67,63.56,63.56,2700.0,58.0264,58.0264,57.9262,57.9262,2700.0
2017-01-20 12:30:00,63.55,63.63,63.48,63.6,8102.0,57.9171,57.99,57.8533,57.9626,8102.0
2017-01-20 12:40:00,63.67,63.76,63.6,63.6,3500.0,58.0264,58.1085,57.9626,57.9626,3500.0
2017-01-20 12:50:00,63.59,63.64,63.5,63.56,7985.0,57.9535,57.9991,57.8715,57.9262,7985.0
2017-01-20 13:00:00,63.57,63.62,63.5,63.62,5851.0,57.9353,57.9809,57.8715,57.9809,5851.0
2017-01-20 13:10:00,63.65,63.68,63.6,63.63,4000.0,58.0082,58.0355,57.9626,57.99,4000.0
2017-01-20 13:20:00,63.61,63.62,63.5,63.55,8655.0,57.9718,57.9809,57.8715,57.9171,8655.0
2017-01-20 13:30:00,63.55,63.57,63.48,63.53,4979.0,57.9171,57.9353,57.8533,57.8988,4979.0
2017-01-20 13:40:00,63.53,63.59,63.53,63.54,3901.0,57.8988,57.9535,57.8988,57.908,3901.0
2017-01-20 13:50:00,63.54,63.58,63.54,63.54,2662.0,57.908,57.9444,57.908,57.908,2662.0
2017-01-20 14:00:00,63.52,63.62,63.52,63.6,9896.0,57.8897,57.9809,57.8897,57.9626,9896.0
2017-01-20 14:10:00,63.59,63.61,63.5,63.5,6618.0,57.9535,57.9718,57.8715,57.8715,6618.0
2017-01-20 14:20:00,63.52,63.53,63.46,63.5,7938.0,57.8897,57.8988,57.835,57.8715,7938.0
2017-01-20 14:30:00,63.52,63.55,63.48,63.52,5894.0,57.8897,57.9171,57.8533,57.8897,5894.0
2017-01-20 14:40:00,63.52,63.55,63.48,63.51,4840.0,57.8897,57.9171,57.8533,57.8806,4840.0
2017-01-20 14:50:00,63.51,63.57,63.47,63.55,6769.0,57.8806,57.9353,57.8442,57.9171,6769.0
2017-01-20 15:00:00,63.56,63.58,63.46,63.54,12885.0,57.9262,57.9444,57.835,57.908,12885.0
2017-01-20 15:10:00,63.54,63.54,63.43,63.47,6000.0,57.908,57.908,57.8077,57.8442,6000.0
2017-01-20 15:20:00,63.44,63.48,63.42,63.47,9559.0,57.8168,57.8533,57.7986,57.8442,9559.0
2017-01-20 15:30:00,63.46,63.6,63.44,63.6,23511.0,57.835,57.9626,57.8168,57.9626,23511.0
2017-01-20 15:40:00,63.6,63.68,63.55,63.63,39552.0,57.9626,58.0355,57.9171,57.99,39552.0
2017-01-20 15:50:00,63.64,63.74,63.61,63.64,83756.0,57.9991,58.0902,57.9718,57.9991,83756.0
2017-01-23 09:30:00,62.64,63.39,62.64,63.28,32099.0,57.0877,57.7713,57.0877,57.671,32099.0
2017-01-23 09:40:00,63.27,63.48,63.22,63.34,13258.0,57.6619,57.8533,57.6163,57.7257,13258.0
2017-01-23 09:50:00,63.33,63.38,63.07,63.29,32790.0,57.7166,57.7621,57.4796,57.6801,32790.0
2017-01-23 10:00:00,63.29,63.38,63.23,63.31,9510.0,57.6801,57.7621,57.6254,57.6983,9510.0
2017-01-23 10:10:00,63.34,63.38,63.24,63.27,8630.0,57.7257,57.7621,57.6345,57.6619,8630.0
2017-01-23 10:20:00,63.27,63.4,63.27,63.27,17317.0,57.6619,57.7804,57.6619,57.6619,17317.0
2017-01-23 10:30:00,63.29,63.34,62.96,63.02,22754.0,57.6801,57.7257,57.3794,57.434,22754.0
2017-01-23 10:40:00,62.97,63.07,62.85,62.98,35631.0,57.3885,57.4796,57.2791,57.3976,35631.0
2017-01-23 10:50:00,62.99,63.06,62.9,62.95,17860.0,57.4067,57.4705,57.3247,57.3703,17860.0
2017-01-23 11:00:00,62.96,63.18,62.95,63.16,16164.0,57.3794,57.5799,57.3703,57.5616,16164.0
2017-01-23 11:10:00,63.16,63.24,63.06,63.18,16428.0,57.5616,57.6345,57.4705,57.5799,16428.0
2017-01-23 11:20:00,63.2,63.22,63.06,63.1,15503.0,57.5981,57.6163,57.4705,57.507,15503.0
2017-01-23 11:30:00,63.11,63.17,62.88,62.98,18513.0,57.5161,57.5708,57.3065,57.3976,18513.0
2017-01-23 11:40:00,63.01,63.03,62.8,62.81,58526.0,57.4249,57.4432,57.2336,57.2427,58526.0
2017-01-23 11:50:00,62.8,62.89,62.72,62.88,20644.0,57.2336,57.3156,57.1606,57.3065,20644.0
2017-01-23 12:00:00,62.88,62.99,62.88,62.97,39848.0,57.3065,57.4067,57.3065,57.3885,39848.0
2017-01-23 12:10:00,62.97,63.1,62.91,63.04,16232.0,57.3885,57.507,57.3338,57.4523,16232.0
2017-01-23 12:20:00,63.05,63.18,62.97,63.11,33682.0,57.4614,57.5799,57.3885,57.5161,33682.0
2017-01-23 12:30:00,63.13,63.25,63.12,63.21,45089.0,57.5343,57.6437,57.5252,57.6072,45089.0
2017-01-23 12:40:00,63.23,63.3,63.16,63.2,168272.0,57.6254,57.6892,57.5616,57.5981,168272.0
2017-01-23 12:50:00,63.22,63.24,63.05,63.15,31800.0,57.6163,57.6345,57.4614,57.5525,31800.0
2017-01-23 13:00:00,63.16,63.25,63.15,63.22,15191.0,57.5616,57.6437,57.5525,57.6163,15191.0
2017-01-23 13:10:00,63.23,63.25,63.15,63.22,11600.0,57.6254,57.6437,57.5525,57.6163,11600.0
2017-01-23 13:20:00,63.2,63.3,63.2,63.25,14964.0,57.5981,57.6892,57.5981,57.6437,14964.0
2017-01-23 13:30:00,63.25,63.44,63.25,63.35,21195.0,57.6437,57.8168,57.6437,57.7348,21195.0
2017-01-23 13:40:00,63.38,63.49,63.35,63.38,11018.0,57.7621,57.8624,57.7348,57.7621,11018.0
2017-01-23 13:50:00,63.39,63.42,63.19,63.25,13593.0,57.7713,57.7986,57.589,57.6437,13593.0
2017-01-23 14:00:00,63.25,63.26,63.13,63.19,7675.0,57.6437,57.6528,57.5343,57.589,7675.0
2017-01-23 14:10:00,63.19,63.21,63.04,63.12,24586.0,57.589,57.6072,57.4523,57.5252,24586.0
2017-01-23 14:20:00,63.13,63.21,63.07,63.1,10426.0,57.5343,57.6072,57.4796,57.507,10426.0
2017-01-23 14:30:00,63.13,63.23,63.13,63.19,11136.0,57.5343,57.6254,57.5343,57.589,11136.0
2017-01-23 14:40:00,63.21,63.22,63.17,63.19,10202.0,57.6072,57.6163,57.5708,57.589,10202.0
2017-01-23 14:50:00,63.19,63.29,63.17,63.26,10245.0,57.589,57.6801,57.5708,57.6528,10245.0
2017-01-23 15:00:00,63.25,63.34,63.24,63.28,19857.0,57.6437,57.7257,57.6345,57.671,19857.0
2017-01-23 15:10:00,63.29,63.29,63.2,63.26,38153.0,57.6801,57.6801,57.5981,57.6528,38153.0
2017-01-23 15:20:00,63.26,63.34,63.22,63.31,65132.0,57.6528,57.7257,57.6163,57.6983,65132.0
2017-01-23 15:30:00,63.33,63.51,63.3,63.44,74040.0,57.7166,57.8806,57.6892,57.8168,74040.0
2017-01-23 15:40:00,63.44,63.51,63.39,63.48,54647.0,57.8168,57.8806,57.7713,57.8533,54647.0
2017-01-23 15:50:00,63.47,63.64,63.47,63.6,123968.0,57.8442,57.9991,57.8442,57.9626,123968.0
2017-01-24 09:30:00,69.08,70.76,69.03,70.2,364901.0,62.9569,64.488,62.9113,63.9776,364901.0
2017-01-24 09:40:00,70.2,70.5,69.82,70.29,189485.0,63.9776,64.251,63.6313,64.0597,189485.0
2017-01-24 09:50:00,70.32,70.42,67.32,67.59,546963.0,64.087,64.1781,61.3529,61.599,546963.0
2017-01-24 10:00:00,67.59,68.67,67.5,67.77,316412.0,61.599,62.5832,61.517,61.763,316412.0
2017-01-24 10:10:00,67.84,68.58,67.77,68.32,183095.0,61.8268,62.5012,61.763,62.2643,183095.0
2017-01-24 10:20:00,68.31,69.02,68.0,68.17,195075.0,62.2552,62.9022,61.9726,62.1276,195075.0
2017-01-24 10:30:00,68.19,69.54,68.04,69.5,138220.0,62.1458,63.3761,62.0091,63.3397,138220.0
2017-01-24 10:40:00,69.45,69.85,69.07,69.46,153240.0,63.2941,63.6587,62.9478,63.3032,153240.0
2017-01-24 10:50:00,69.45,69.68,69.02,69.17,123044.0,63.2941,63.5037,62.9022,63.0389,123044.0
2017-01-24 11:00:00,69.18,69.68,69.18,69.58,66292.0,63.048,63.5037,63.048,63.4126,66292.0
2017-01-24 11:10:00,69.62,69.64,69.02,69.12,79671.0,63.449,63.4673,62.9022,62.9934,79671.0
2017-01-24 11:20:00,69.17,69.27,69.01,69.17,45328.0,63.0389,63.1301,62.8931,63.0389,45328.0
2017-01-24 11:30:00,69.19,69.69,69.17,69.64,66507.0,63.0572,63.5128,63.0389,63.4673,66507.0
2017-01-24 11:40:00,69.65,69.9,69.04,69.4,84245.0,63.4764,63.7042,62.9205,63.2485,84245.0
2017-01-24 11:50:00,69.41,69.87,69.39,69.75,53074.0,63.2577,63.6769,63.2394,63.5675,53074.0
2017-01-24 12:00:00,69.75,69.86,69.6,69.76,31522.0,63.5675,63.6678,63.4308,63.5766,31522.0
2017-01-24 12:10:00,69.76,70.1,69.51,69.55,60215.0,63.5766,63.8865,63.3488,63.3852,60215.0
2017-01-24 12:20:00,69.7,70.01,69.64,69.81,29443.0,63.5219,63.8045,63.4673,63.6222,29443.0
2017-01-24 12:30:00,69.81,70.03,69.76,69.88,27662.0,63.6222,63.8227,63.5766,63.686,27662.0
2017-01-24 12:40:00,69.89,70.44,69.89,70.41,72672.0,63.6951,64.1964,63.6951,64.169,72672.0
2017-01-24 12:50:00,70.39,70.48,69.8,69.9,44022.0,64.1508,64.2328,63.6131,63.7042,44022.0
2017-01-24 13:00:00,69.89,70.29,69.89,70.08,38620.0,63.6951,64.0597,63.6951,63.8683,38620.0
2017-01-24 13:10:00,70.09,70.34,69.91,70.02,32274.0,63.8774,64.1052,63.7133,63.8136,32274.0
2017-01-24 13:20:00,70.02,70.22,69.98,70.22,16888.0,63.8136,63.9959,63.7771,63.9959,16888.0
2017-01-24 13:30:00,70.29,70.39,70.11,70.2,24318.0,64.0597,64.1508,63.8956,63.9776,24318.0
2017-01-24 13:40:00,70.19,70.43,70.17,70.25,27521.0,63.9685,64.1872,63.9503,64.0232,27521.0
2017-01-24 13:50:00,70.27,70.3,69.91,70.02,34284.0,64.0414,64.0688,63.7133,63.8136,34284.0
2017-01-24 14:00:00,70.03,70.2,69.91,69.91,22832.0,63.8227,63.9776,63.7133,63.7133,22832.0
2017-01-24 14:10:00,69.91,70.18,69.75,69.97,54852.0,63.7133,63.9594,63.5675,63.768,54852.0
2017-01-24 14:20:00,69.97,70.0,69.72,69.77,31119.0,63.768,63.7954,63.5402,63.5857,31119.0
2017-01-24 14:30:00,69.81,69.96,69.58,69.64,56965.0,63.6222,63.7589,63.4126,63.4673,56965.0
2017-01-24 14:40:00,69.64,69.76,69.6,69.7,40358.0,63.4673,63.5766,63.4308,63.5219,40358.0
2017-01-24 14:50:00,69.72,69.77,69.59,69.61,25296.0,63.5402,63.5857,63.4217,63.4399,25296.0
2017-01-24 15:00:00,69.59,69.93,69.59,69.85,30725.0,63.4217,63.7316,63.4217,63.6587,30725.0
2017-01-24 15:10:00,69.85,69.94,69.78,69.78,38451.0,63.6587,63.7407,63.5949,63.5949,38451.0
2017-01-24 15:20:00,69.84,69.89,69.69,69.76,36044.0,63.6495,63.6951,63.5128,63.5766,36044.0
2017-01-24 15:30:00,69.75,69.82,69.62,69.71,71054.0,63.5675,63.6313,63.449,63.5311,71054.0
2017-01-24 15:40:00,69.71,69.89,69.69,69.88,88950.0,63.5311,63.6951,63.5128,63.686,88950.0
2017-01-24 15:50:00,69.89,69.89,69.64,69.73,200957.0,63.6951,63.6951,63.4673,63.5493,200957.0
2017-01-25 09:30:00,69.5,69.79,69.19,69.69,100272.0,63.3397,63.604,63.0572,63.5128,100272.0
2017-01-25 09:40:00,69.72,70.22,69.72,70.18,59247.0,63.5402,63.9959,63.5402,63.9594,59247.0
2017-01-25 09:50:00,70.18,70.59,70.18,70.49,29946.0,63.9594,64.3331,63.9594,64.2419,29946.0
2017-01-25 10:00:00,70.5,70.58,70.37,70.44,20342.0,64.251,64.3239,64.1326,64.1964,20342.0
2017-01-25 10:10:00,70.41,70.43,70.04,70.17,36575.0,64.169,64.1872,63.8318,63.9503,36575.0
2017-01-25 10:20:00,70.15,70.16,70.01,70.12,10796.0,63.9321,63.9412,63.8045,63.9047,10796.0
2017-01-25 10:30:00,70.15,70.23,70.05,70.07,18740.0,63.9321,64.005,63.8409,63.8592,18740.0
2017-01-25 10:40:00,70.07,70.14,69.88,69.91,19002.0,63.8592,63.9229,63.686,63.7133,19002.0
2017-01-25 10:50:00,69.93,70.05,69.84,69.97,16158.0,63.7316,63.8409,63.6495,63.768,16158.0
2017-01-25 11:00:00,69.97,70.02,69.92,70.02,16050.0,63.768,63.8136,63.7224,63.8136,16050.0
2017-01-25 11:10:00,70.02,70.1,69.9,69.9,14596.0,63.8136,63.8865,63.7042,63.7042,14596.0
2017-01-25 11:20:00,69.89,69.97,69.83,69.88,23452.0,63.6951,63.768,63.6404,63.686,23452.0
2017-01-25 11:30:00,69.9,69.9,69.74,69.75,13650.0,63.7042,63.7042,63.5584,63.5675,13650.0
2017-01-25 11:40:00,69.76,69.78,69.67,69.71,14572.0,63.5766,63.5949,63.4946,63.5311,14572.0
2017-01-25 11:50:00,69.74,69.76,69.6,69.63,13481.0,63.5584,63.5766,63.4308,63.4582,13481.0
2017-01-25 12:00:00,69.66,69.72,69.65,69.68,16788.0,63.4855,63.5402,63.4764,63.5037,16788.0
2017-01-25 12:10:00,69.67,69.67,69.55,69.58,22714.0,63.4946,63.4946,63.3852,63.4126,22714.0
2017-01-25 12:20:00,69.58,69.6,69.51,69.55,17306.0,63.4126,63.4308,63.3488,63.3852,17306.0
2017-01-25 12:30:00,69.54,69.56,69.43,69.44,15230.0,63.3761,63.3944,63.2759,63.285,15230.0
2017-01-25 12:40:00,69.43,69.54,69.42,69.49,27137.0,63.2759,63.3761,63.2668,63.3306,27137.0
2017-01-25 12:50:00,69.48,69.63,69.44,69.63,18768.0,63.3215,63.4582,63.285,63.4582,18768.0
2017-01-25 13:00:00,69.62,69.62,69.49,69.51,25560.0,63.449,63.449,63.3306,63.3488,25560.0
2017-01-25 13:10:00,69.51,69.54,69.44,69.49,30269.0,63.3488,63.3761,63.285,63.3306,30269.0
2017-01-25 13:20:00,69.48,69.51,69.4,69.5,15980.0,63.3215,63.3488,63.2485,63.3397,15980.0
2017-01-25 13:30:00,69.51,69.51,69.34,69.4,29932.0,63.3488,63.3488,63.1939,63.2485,29932.0
2017-01-25 13:40:00,69.41,69.45,69.35,69.44,35513.0,63.2577,63.2941,63.203,63.285,35513.0
2017-01-25 13:50:00,69.43,69.63,69.39,69.63,29374.0,63.2759,63.4582,63.2394,63.4582,29374.0
2017-01-25 14:00:00,69.62,69.67,69.51,69.67,32146.0,63.449,63.4946,63.3488,63.4946,32146.0
2017-01-25 14:10:00,69.67,69.76,69.6,69.76,21630.0,63.4946,63.5766,63.4308,63.5766,21630.0
2017-01-25 14:20:00,69.75,69.77,69.69,69.72,23958.0,63.5675,63.5857,63.5128,63.5402,23958.0
2017-01-25 14:30:00,69.71,69.72,69.23,69.58,169513.0,63.5311,63.5402,63.0936,63.4126,169513.0
2017-01-25 14:40:00,69.6,69.7,69.48,69.7,21218.0,63.4308,63.5219,63.3215,63.5219,21218.0
2017-01-25 14:50:00,69.71,69.74,69.6,69.65,28357.0,63.5311,63.5584,63.4308,63.4764,28357.0
2017-01-25 15:00:00,69.65,69.74,69.62,69.7,22313.0,63.4764,63.5584,63.449,63.5219,22313.0
2017-01-25 15:10:00,69.7,69.72,69.66,69.7,20806.0,63.5219,63.5402,63.4855,63.5219,20806.0
2017-01-25 15:20:00,69.7,69.78,69.68,69.76,36960.0,63.5219,63.5949,63.5037,63.5766,36960.0
2017-01-25 15:30:00,69.76,69.79,69.7,69.77,56459.0,63.5766,63.604,63.5219,63.5857,56459.0
2017-01-25 15:40:00,69.78,69.9,69.77,69.85,70735.0,63.5949,63.7042,63.5857,63.6587,70735.0
2017-01-25 15:50:00,69.85,69.9,69.8,69.84,154921.0,63.6587,63.7042,63.6131,63.6495,154921.0
2017-01-26 09:30:00,69.85,69.97,69.75,69.89,27485.0,63.6587,63.768,63.5675,63.6951,27485.0
2017-01-26 09:40:00,69.77,69.93,69.62,69.74,22255.0,63.5857,63.7316,63.449,63.5584,22255.0
2017-01-26 09:50:00,69.75,69.81,69.65,69.8,11400.0,63.5675,63.6222,63.4764,63.6131,11400.0
2017-01-26 10:00:00,69.79,69.94,69.75,69.94,20303.0,63.604,63.7407,63.5675,63.7407,20303.0
2017-01-26 10:10:00,69.96,69.99,69.84,69.84,17388.0,63.7589,63.7862,63.6495,63.6495,17388.0
2017-01-26 10:20:00,69.83,69.83,69.52,69.58,11331.0,63.6404,63.6404,63.3579,63.4126,11331.0
2017-01-26 10:30:00,69.6,69.62,69.4,69.4,8616.0,63.4308,63.449,63.2485,63.2485,8616.0
2017-01-26 10:40:00,69.36,69.39,69.31,69.32,9462.0,63.2121,63.2394,63.1665,63.1756,9462.0
2017-01-26 10:50:00,69.31,69.41,69.31,69.35,12015.0,63.1665,63.2577,63.1665,63.203,12015.0
2017-01-26 11:00:00,69.35,69.37,69.23,69.33,25213.0,63.203,63.2212,63.0936,63.1847,25213.0
2017-01-26 11:10:00,69.35,69.38,69.29,69.29,7078.0,63.203,63.2303,63.1483,63.1483,7078.0
2017-01-26 11:20:00,69.29,69.32,69.26,69.28,15181.0,63.1483,63.1756,63.121,63.1392,15181.0
2017-01-26 11:30:00,69.29,69.35,69.23,69.33,20507.0,63.1483,63.203,63.0936,63.1847,20507.0
2017-01-26 11:40:00,69.32,69.35,69.3,69.33,11251.0,63.1756,63.203,63.1574,63.1847,11251.0
2017-01-26 11:50:00,69.31,69.34,69.26,69.28,15744.0,63.1665,63.1939,63.121,63.1392,15744.0
2017-01-26 12:00:00,69.28,69.53,69.26,69.53,33881.0,63.1392,63.367,63.121,63.367,33881.0
2017-01-26 12:10:00,69.54,69.59,69.51,69.59,12915.0,63.3761,63.4217,63.3488,63.4217,12915.0
2017-01-26 12:20:00,69.58,69.67,69.58,69.62,9343.0,63.4126,63.4946,63.4126,63.449,9343.0
2017-01-26 12:30:00,69.61,69.61,69.33,69.33,11683.0,63.4399,63.4399,63.1847,63.1847,11683.0
2017-01-26 12:40:00,69.32,69.4,69.28,69.28,14208.0,63.1756,63.2485,63.1392,63.1392,14208.0
2017-01-26 12:50:00,69.3,69.3,69.15,69.16,15895.0,63.1574,63.1574,63.0207,63.0298,15895.0
2017-01-26 13:00:00,69.17,69.31,69.17,69.3,12668.0,63.0389,63.1665,63.0389,63.1574,12668.0
2017-01-26 13:10:00,69.3,69.32,69.1,69.15,15879.0,63.1574,63.1756,62.9751,63.0207,15879.0
2017-01-26 13:20:00,69.14,69.14,68.91,68.91,31124.0,63.0116,63.0116,62.802,62.802,31124.0
2017-01-26 13:30:00,68.92,69.05,68.9,68.91,16824.0,62.8111,62.9296,62.7929,62.802,16824.0
2017-01-26 13:40:00,68.91,68.94,68.7,68.7,37132.0,62.802,62.8293,62.6106,62.6106,37132.0
2017-01-26 13:50:00,68.7,68.73,68.5,68.6,34432.0,62.6106,62.6379,62.4283,62.5195,34432.0
2017-01-26 14:00:00,68.61,68.64,68.55,68.59,36566.0,62.5286,62.5559,62.4739,62.5103,36566.0
2017-01-26 14:10:00,68.59,68.67,68.48,68.56,28027.0,62.5103,62.5832,62.4101,62.483,28027.0
2017-01-26 14:20:00,68.55,68.55,68.35,68.42,24639.0,62.4739,62.4739,62.2916,62.3554,24639.0
2017-01-26 14:30:00,68.42,68.46,68.37,68.37,18572.0,62.3554,62.3919,62.3098,62.3098,18572.0
2017-01-26 14:40:00,68.37,68.4,68.31,68.34,28831.0,62.3098,62.3372,62.2552,62.2825,28831.0
2017-01-26 14:50:00,68.33,68.36,68.24,68.28,29398.0,62.2734,62.3007,62.1914,62.2278,29398.0
2017-01-26 15:00:00,68.26,68.33,68.25,68.28,37156.0,62.2096,62.2734,62.2005,62.2278,37156.0
2017-01-26 15:10:00,68.28,68.29,68.18,68.26,40417.0,62.2278,62.2369,62.1367,62.2096,40417.0
2017-01-26 15:20:00,68.25,68.26,68.13,68.15,48006.0,62.2005,62.2096,62.0911,62.1093,48006.0
2017-01-26 15:30:00,68.16,68.27,68.12,68.22,35627.0,62.1185,62.2187,62.082,62.1731,35627.0
2017-01-26 15:40:00,68.21,68.42,68.16,68.42,101977.0,62.164,62.3554,62.1185,62.3554,101977.0
2017-01-26 15:50:00,68.42,68.49,68.38,68.4,129196.0,62.3554,62.4192,62.319,62.3372,129196.0
2017-01-27 09:30:00,68.64,69.07,68.4,68.76,13028.0,62.5559,62.9478,62.3372,62.6653,13028.0
2017-01-27 09:40:00,68.85,68.85,68.66,68.76,13475.0,62.7473,62.7473,62.5741,62.6653,13475.0
2017-01-27 09:50:00,68.8,68.91,68.68,68.8,10812.0,62.7017,62.802,62.5924,62.7017,10812.0
2017-01-27 10:00:00,68.8,68.83,68.63,68.67,7793.0,62.7017,62.7291,62.5468,62.5832,7793.0
2017-01-27 10:10:00,68.67,68.69,68.42,68.42,18511.0,62.5832,62.6015,62.3554,62.3554,18511.0
2017-01-27 10:20:00,68.44,68.49,68.36,68.45,16539.0,62.3736,62.4192,62.3007,62.3827,16539.0
2017-01-27 10:30:00,68.44,68.48,68.41,68.46,7008.0,62.3736,62.4101,62.3463,62.3919,7008.0
2017-01-27 10:40:00,68.44,68.48,68.36,68.41,7800.0,62.3736,62.4101,62.3007,62.3463,7800.0
2017-01-27 10:50:00,68.4,68.43,68.28,68.28,4062.0,62.3372,62.3645,62.2278,62.2278,4062.0
2017-01-27 11:00:00,68.25,68.27,68.17,68.22,12452.0,62.2005,62.2187,62.1276,62.1731,12452.0
2017-01-27 11:10:00,68.22,68.24,68.16,68.17,9023.0,62.1731,62.1914,62.1185,62.1276,9023.0
2017-01-27 11:20:00,68.2,68.2,68.08,68.08,6339.0,62.1549,62.1549,62.0455,62.0455,6339.0
2017-01-27 11:30:00,68.09,68.17,68.09,68.12,6392.0,62.0547,62.1276,62.0547,62.082,6392.0
2017-01-27 11:40:00,68.1,68.26,68.1,68.22,11809.0,62.0638,62.2096,62.0638,62.1731,11809.0
2017-01-27 11:50:00,68.22,68.23,68.13,68.17,8066.0,62.1731,62.1822,62.0911,62.1276,8066.0
2017-01-27 12:00:00,68.17,68.3,68.17,68.28,10500.0,62.1276,62.246,62.1276,62.2278,10500.0
2017-01-27 12:10:00,68.3,68.35,68.28,68.31,11140.0,62.246,62.2916,62.2278,62.2552,11140.0
2017-01-27 12:20:00,68.32,68.37,68.29,68.29,11262.0,62.2643,62.3098,62.2369,62.2369,11262.0
2017-01-27 12:30:00,68.31,68.4,68.28,68.3,12040.0,62.2552,62.3372,62.2278,62.246,12040.0
2017-01-27 12:40:00,68.3,68.32,68.23,68.26,12545.0,62.246,62.2643,62.1822,62.2096,12545.0
2017-01-27 12:50:00,68.25,68.27,68.22,68.24,8096.0,62.2005,62.2187,62.1731,62.1914,8096.0
2017-01-27 13:00:00,68.25,68.28,68.23,68.23,9444.0,62.2005,62.2278,62.1822,62.1822,9444.0
2017-01-27 13:10:00,68.22,68.22,68.16,68.16,7800.0,62.1731,62.1731,62.1185,62.1185,7800.0
2017-01-27 13:20:00,68.15,68.18,68.11,68.16,8371.0,62.1093,62.1367,62.0729,62.1185,8371.0
2017-01-27 13:30:00,68.17,68.17,68.09,68.13,9478.0,62.1276,62.1276,62.0547,62.0911,9478.0
2017-01-27 13:40:00,68.12,68.23,68.1,68.22,5223.0,62.082,62.1822,62.0638,62.1731,5223.0
2017-01-27 13:50:00,68.22,68.22,68.14,68.15,11874.0,62.1731,62.1731,62.1002,62.1093,11874.0
2017-01-27 14:00:00,68.16,68.18,68.13,68.14,10565.0,62.1185,62.1367,62.0911,62.1002,10565.0
2017-01-27 14:10:00,68.15,68.27,68.12,68.19,18499.0,62.1093,62.2187,62.082,62.1458,18499.0
2017-01-27 14:20:00,68.19,68.25,68.18,68.2,11276.0,62.1458,62.2005,62.1367,62.1549,11276.0
2017-01-27 14:30:00,68.19,68.27,68.06,68.1,33302.0,62.1458,62.2187,62.0273,62.0638,33302.0
2017-01-27 14:40:00,68.11,68.12,67.91,68.01,25814.0,62.0729,62.082,61.8906,61.9817,25814.0
2017-01-27 14:50:00,67.99,68.07,67.97,68.07,9092.0,61.9635,62.0364,61.9453,62.0364,9092.0
2017-01-27 15:00:00,68.05,68.05,67.96,67.96,17576.0,62.0182,62.0182,61.9362,61.9362,17576.0
2017-01-27 15:10:00,67.96,67.99,67.91,67.97,17594.0,61.9362,61.9635,61.8906,61.9453,17594.0
2017-01-27 15:20:00,67.97,68.1,67.96,68.04,20395.0,61.9453,62.0638,61.9362,62.0091,20395.0
2017-01-27 15:30:00,68.05,68.08,68.04,68.07,17411.0,62.0182,62.0455,62.0091,62.0364,17411.0
2017-01-27 15:40:00,68.08,68.17,68.07,68.14,31238.0,62.0455,62.1276,62.0364,62.1002,31238.0
2017-01-27 15:50:00,68.14,68.17,68.11,68.14,53866.0,62.1002,62.1276,62.0729,62.1002,53866.0
2017-01-30 09:30:00,67.77,67.77,67.5,67.65,7648.0,61.763,61.763,61.517,61.6537,7648.0
2017-01-30 09:40:00,67.46,68.1,67.44,67.87,89345.0,61.4805,62.0638,61.4623,61.8542,89345.0
2017-01-30 09:50:00,67.83,67.91,67.71,67.75,9582.0,61.8177,61.8906,61.7083,61.7448,9582.0
2017-01-30 10:00:00,67.77,68.07,67.75,68.04,14390.0,61.763,62.0364,61.7448,62.0091,14390.0
2017-01-30 10:10:00,68.04,68.05,67.81,67.81,10670.0,62.0091,62.0182,61.7995,61.7995,10670.0
2017-01-30 10:20:00,67.85,68.0,67.85,67.97,6906.0,61.8359,61.9726,61.8359,61.9453,6906.0
2017-01-30 10:30:00,67.97,67.98,67.73,67.78,8426.0,61.9453,61.9544,61.7266,61.7721,8426.0
2017-01-30 10:40:00,67.8,67.87,67.68,67.68,7088.0,61.7904,61.8542,61.681,61.681,7088.0
2017-01-30 10:50:00,67.68,67.72,67.57,67.72,11152.0,61.681,61.7175,61.5807,61.7175,11152.0
2017-01-30 11:00:00,67.73,67.99,67.73,67.99,7993.0,61.7266,61.9635,61.7266,61.9635,7993.0
2017-01-30 11:10:00,67.98,67.99,67.81,67.87,13949.0,61.9544,61.9635,61.7995,61.8542,13949.0
2017-01-30 11:20:00,67.9,67.9,67.78,67.78,4907.0,61.8815,61.8815,61.7721,61.7721,4907.0
2017-01-30 11:30:00,67.76,67.79,67.72,67.76,5481.0,61.7539,61.7812,61.7175,61.7539,5481.0
2017-01-30 11:40:00,67.78,67.81,67.74,67.81,5416.0,61.7721,61.7995,61.7357,61.7995,5416.0
2017-01-30 11:50:00,67.78,67.82,67.76,67.78,5515.0,61.7721,61.8086,61.7539,61.7721,5515.0
2017-01-30 12:00:00,67.8,67.87,67.72,67.86,4534.0,61.7904,61.8542,61.7175,61.845,4534.0
2017-01-30 12:10:00,67.82,67.84,67.78,67.84,3703.0,61.8086,61.8268,61.7721,61.8268,3703.0
2017-01-30 12:20:00,67.84,67.86,67.8,67.84,4313.0,61.8268,61.845,61.7904,61.8268,4313.0
2017-01-30 12:30:00,67.84,67.86,67.8,67.82,4453.0,61.8268,61.845,61.7904,61.8086,4453.0
2017-01-30 12:40:00,67.81,67.81,67.76,67.76,4432.0,61.7995,61.7995,61.7539,61.7539,4432.0
2017-01-30 12:50:00,67.72,67.73,67.7,67.72,6125.0,61.7175,61.7266,61.6992,61.7175,6125.0
2017-01-30 13:00:00,67.74,67.76,67.64,67.66,9413.0,61.7357,61.7539,61.6445,61.6628,9413.0
2017-01-30 13:10:00,67.66,67.67,67.56,67.57,9028.0,61.6628,61.6719,61.5716,61.5807,9028.0
2017-01-30 13:20:00,67.56,67.56,67.49,67.56,7541.0,61.5716,61.5716,61.5078,61.5716,7541.0
2017-01-30 13:30:00,67.55,67.57,67.49,67.49,6504.0,61.5625,61.5807,61.5078,61.5078,6504.0
2017-01-30 13:40:00,67.49,67.5,67.39,67.42,18616.0,61.5078,61.517,61.4167,61.444,18616.0
2017-01-30 13:50:00,67.41,67.48,67.38,67.39,10312.0,61.4349,61.4987,61.4076,61.4167,10312.0
2017-01-30 14:00:00,67.38,67.52,67.38,67.52,21158.0,61.4076,61.5352,61.4076,61.5352,21158.0
2017-01-30 14:10:00,67.52,67.54,67.44,67.52,16244.0,61.5352,61.5534,61.4623,61.5352,16244.0
2017-01-30 14:20:00,67.52,67.63,67.52,67.58,12694.0,61.5352,61.6354,61.5352,61.5899,12694.0
2017-01-30 14:30:00,67.59,67.64,67.52,67.57,11991.0,61.599,61.6445,61.5352,61.5807,11991.0
2017-01-30 14:40:00,67.55,67.55,67.41,67.42,12067.0,61.5625,61.5625,61.4349,61.444,12067.0
2017-01-30 14:50:00,67.42,67.45,67.4,67.45,11870.0,61.444,61.4714,61.4258,61.4714,11870.0
2017-01-30 15:00:00,67.45,67.45,67.4,67.41,14679.0,61.4714,61.4714,61.4258,61.4349,14679.0
2017-01-30 15:10:00,67.4,67.4,67.29,67.32,28280.0,61.4258,61.4258,61.3256,61.3529,28280.0
2017-01-30 15:20:00,67.33,67.36,67.32,67.34,16720.0,61.362,61.3894,61.3529,61.3711,16720.0
2017-01-30 15:30:00,67.34,67.44,67.33,67.43,24630.0,61.3711,61.4623,61.362,61.4532,24630.0
2017-01-30 15:40:00,67.42,67.52,67.42,67.51,35742.0,61.444,61.5352,61.444,61.5261,35742.0
2017-01-30 15:50:00,67.51,67.71,67.51,67.68,110082.0,61.5261,61.7083,61.5261,61.681,110082.0
2017-01-31 09:30:00,67.84,68.0,67.53,67.92,16612.0,61.8268,61.9726,61.5443,61.8997,16612.0
2017-01-31 09:40:00,67.91,67.94,67.81,67.86,4422.0,61.8906,61.918,61.7995,61.845,4422.0
2017-01-31 09:50:00,67.84,67.87,67.62,67.69,6172.0,61.8268,61.8542,61.6263,61.6901,6172.0
2017-01-31 10:00:00,67.63,67.98,67.63,67.89,11974.0,61.6354,61.9544,61.6354,61.8724,11974.0
2017-01-31 10:10:00,67.87,68.01,67.84,67.93,10099.0,61.8542,61.9817,61.8268,61.9088,10099.0
2017-01-31 10:20:00,67.94,67.94,67.7,67.7,10797.0,61.918,61.918,61.6992,61.6992,10797.0
2017-01-31 10:30:00,67.77,67.81,67.7,67.73,12018.0,61.763,61.7995,61.6992,61.7266,12018.0
2017-01-31 10:40:00,67.71,67.76,67.65,67.65,6724.0,61.7083,61.7539,61.6537,61.6537,6724.0
2017-01-31 10:50:00,67.65,67.78,67.58,67.78,108722.0,61.6537,61.7721,61.5899,61.7721,108722.0
2017-01-31 11:00:00,67.8,67.84,67.68,67.69,116968.0,61.7904,61.8268,61.681,61.6901,116968.0
2017-01-31 11:10:00,67.66,67.74,67.65,67.7,12078.0,61.6628,61.7357,61.6537,61.6992,12078.0
2017-01-31 11:20:00,67.72,67.72,67.46,67.52,10811.0,61.7175,61.7175,61.4805,61.5352,10811.0
2017-01-31 11:30:00,67.48,67.48,67.25,67.3,16921.0,61.4987,61.4987,61.2891,61.3347,16921.0
2017-01-31 11:40:00,67.33,67.33,67.22,67.25,6619.0,61.362,61.362,61.2618,61.2891,6619.0
2017-01-31 11:50:00,67.25,67.25,67.12,67.13,10131.0,61.2891,61.2891,61.1706,61.1797,10131.0
2017-01-31 12:00:00,67.15,67.38,67.13,67.32,14458.0,61.198,61.4076,61.1797,61.3529,14458.0
2017-01-31 12:10:00,67.32,67.4,67.3,67.39,9913.0,61.3529,61.4258,61.3347,61.4167,9913.0
2017-01-31 12:20:00,67.42,67.44,67.32,67.34,12546.0,61.444,61.4623,61.3529,61.3711,12546.0
2017-01-31 12:30:00,67.34,67.4,67.33,67.34,7313.0,61.3711,61.4258,61.362,61.3711,7313.0
2017-01-31 12:40:00,67.34,67.46,67.32,67.46,7828.0,61.3711,61.4805,61.3529,61.4805,7828.0
2017-01-31 12:50:00,67.45,67.52,67.45,67.49,9055.0,61.4714,61.5352,61.4714,61.5078,9055.0
2017-01-31 13:00:00,67.49,67.52,67.48,67.5,7494.0,61.5078,61.5352,61.4987,61.517,7494.0
2017-01-31 13:10:00,67.52,67.53,67.43,67.46,12178.0,61.5352,61.5443,61.4532,61.4805,12178.0
2017-01-31 13:20:00,67.46,67.53,67.46,67.53,11275.0,61.4805,61.5443,61.4805,61.5443,11275.0
2017-01-31 13:30:00,67.53,67.56,67.45,67.49,16831.0,61.5443,61.5716,61.4714,61.5078,16831.0
2017-01-31 13:40:00,67.5,67.51,67.46,67.5,9220.0,61.517,61.5261,61.4805,61.517,9220.0
2017-01-31 13:50:00,67.52,67.53,67.48,67.48,32284.0,61.5352,61.5443,61.4987,61.4987,32284.0
2017-01-31 14:00:00,67.48,67.49,67.43,67.46,13290.0,61.4987,61.5078,61.4532,61.4805,13290.0
2017-01-31 14:10:00,67.47,67.6,67.46,67.57,42516.0,61.4896,61.6081,61.4805,61.5807,42516.0
2017-01-31 14:20:00,67.55,67.64,67.54,67.57,27664.0,61.5625,61.6445,61.5534,61.5807,27664.0
2017-01-31 14:30:00,67.56,67.6,67.44,67.45,20128.0,61.5716,61.6081,61.4623,61.4714,20128.0
2017-01-31 14:40:00,67.45,67.53,67.44,67.5,19319.0,61.4714,61.5443,61.4623,61.517,19319.0
2017-01-31 14:50:00,67.51,67.54,67.42,67.42,19757.0,61.5261,61.5534,61.444,61.444,19757.0
2017-01-31 15:00:00,67.47,67.58,67.46,67.55,23742.0,61.4896,61.5899,61.4805,61.5625,23742.0
2017-01-31 15:10:00,67.55,67.57,67.49,67.5,24765.0,61.5625,61.5807,61.5078,61.517,24765.0
2017-01-31 15:20:00,67.5,67.55,67.49,67.55,17418.0,61.517,61.5625,61.5078,61.5625,17418.0
2017-01-31 15:30:00,67.56,67.69,67.55,67.67,20438.0,61.5716,61.6901,61.5625,61.6719,20438.0
2017-01-31 15:40:00,67.68,67.75,67.63,67.69,70860.0,61.681,61.7448,61.6354,61.6901,70860.0
2017-01-31 15:50:00,67.67,67.68,67.53,67.55,149415.0,61.6719,61.681,61.5443,61.5625,149415.0
2017-02-01 09:30:00,67.44,67.6,66.79,66.79,46814.0,61.4623,61.6081,60.8699,60.8699,46814.0
2017-02-01 09:40:00,66.83,67.06,66.74,66.8,19291.0,60.9063,61.116,60.8243,60.879,19291.0
2017-02-01 09:50:00,66.85,66.88,66.51,66.51,12678.0,60.9246,60.9519,60.6147,60.6147,12678.0
2017-02-01 10:00:00,66.53,66.61,66.46,66.53,14993.0,60.6329,60.7058,60.5691,60.6329,14993.0
2017-02-01 10:10:00,66.53,66.53,66.18,66.34,64441.0,60.6329,60.6329,60.314,60.4598,64441.0
2017-02-01 10:20:00,66.33,66.39,66.19,66.32,35960.0,60.4507,60.5053,60.3231,60.4415,35960.0
2017-02-01 10:30:00,66.29,66.42,66.19,66.37,25818.0,60.4142,60.5327,60.3231,60.4871,25818.0
2017-02-01 10:40:00,66.38,66.45,66.32,66.4,22615.0,60.4962,60.56,60.4415,60.5145,22615.0
2017-02-01 10:50:00,66.42,66.53,66.34,66.34,23601.0,60.5327,60.6329,60.4598,60.4598,23601.0
2017-02-01 11:00:00,66.31,66.4,66.27,66.3,16052.0,60.4324,60.5145,60.396,60.4233,16052.0
2017-02-01 11:10:00,66.33,66.4,66.2,66.4,26199.0,60.4507,60.5145,60.3322,60.5145,26199.0
2017-02-01 11:20:00,66.39,66.42,66.25,66.27,30934.0,60.5053,60.5327,60.3778,60.396,30934.0
2017-02-01 11:30:00,66.25,66.29,66.2,66.24,11532.0,60.3778,60.4142,60.3322,60.3686,11532.0
2017-02-01 11:40:00,66.3,66.31,66.24,66.28,10251.0,60.4233,60.4324,60.3686,60.4051,10251.0
2017-02-01 11:50:00,66.28,66.31,66.25,66.31,9285.0,60.4051,60.4324,60.3778,60.4324,9285.0
2017-02-01 12:00:00,66.29,66.33,66.22,66.32,22395.0,60.4142,60.4507,60.3504,60.4415,22395.0
2017-02-01 12:10:00,66.29,66.4,66.29,66.37,10254.0,60.4142,60.5145,60.4142,60.4871,10254.0
2017-02-01 12:20:00,66.36,66.41,66.33,66.37,8571.0,60.478,60.5236,60.4507,60.4871,8571.0
2017-02-01 12:30:00,66.39,66.41,66.33,66.39,8961.0,60.5053,60.5236,60.4507,60.5053,8961.0
2017-02-01 12:40:00,66.4,66.4,66.37,66.39,7553.0,60.5145,60.5145,60.4871,60.5053,7553.0
2017-02-01 12:50:00,66.4,66.45,66.39,66.41,9539.0,60.5145,60.56,60.5053,60.5236,9539.0
2017-02-01 13:00:00,66.41,66.53,66.4,66.53,11732.0,60.5236,60.6329,60.5145,60.6329,11732.0
2017-02-01 13:10:00,66.55,66.55,66.49,66.5,7802.0,60.6512,60.6512,60.5965,60.6056,7802.0
2017-02-01 13:20:00,66.52,66.58,66.51,66.55,10694.0,60.6238,60.6785,60.6147,60.6512,10694.0
2017-02-01 13:30:00,66.55,66.55,66.47,66.49,11689.0,60.6512,60.6512,60.5782,60.5965,11689.0
2017-02-01 13:40:00,66.49,66.55,66.48,66.52,4000.0,60.5965,60.6512,60.5874,60.6238,4000.0
2017-02-01 13:50:00,66.51,66.53,66.44,66.51,8272.0,60.6147,60.6329,60.5509,60.6147,8272.0
2017-02-01 14:00:00,66.48,66.55,66.44,66.49,14238.0,60.5874,60.6512,60.5509,60.5965,14238.0
2017-02-01 14:10:00,66.5,66.58,66.49,66.58,6386.0,60.6056,60.6785,60.5965,60.6785,6386.0
2017-02-01 14:20:00,66.55,66.62,66.55,66.58,7798.0,60.6512,60.715,60.6512,60.6785,7798.0
2017-02-01 14:30:00,66.61,66.69,66.61,66.65,9165.0,60.7058,60.7787,60.7058,60.7423,9165.0
2017-02-01 14:40:00,66.64,66.66,66.58,66.6,4636.0,60.7332,60.7514,60.6785,60.6967,4636.0
2017-02-01 14:50:00,66.58,66.66,66.54,66.65,14346.0,60.6785,60.7514,60.642,60.7423,14346.0
2017-02-01 15:00:00,66.66,66.77,66.65,66.75,12443.0,60.7514,60.8517,60.7423,60.8334,12443.0
2017-02-01 15:10:00,66.76,66.84,66.74,66.78,14896.0,60.8425,60.9155,60.8243,60.8608,14896.0
2017-02-01 15:20:00,66.79,67.01,66.79,66.99,19287.0,60.8699,61.0704,60.8699,61.0522,19287.0
2017-02-01 15:30:00,67.0,67.18,66.99,67.17,37374.0,61.0613,61.2253,61.0522,61.2162,37374.0
2017-02-01 15:40:00,67.17,67.21,67.13,67.14,39152.0,61.2162,61.2527,61.1797,61.1889,39152.0
2017-02-01 15:50:00,67.15,67.18,66.94,66.94,139066.0,61.198,61.2253,61.0066,61.0066,139066.0
2017-02-02 09:30:00,66.92,67.24,66.66,67.05,20257.0,60.9884,61.28,60.7514,61.1068,20257.0
2017-02-02 09:40:00,67.05,67.05,66.82,66.82,8544.0,61.1068,61.1068,60.8972,60.8972,8544.0
2017-02-02 09:50:00,66.82,66.88,66.74,66.82,4430.0,60.8972,60.9519,60.8243,60.8972,4430.0
2017-02-02 10:00:00,66.84,66.9,66.67,66.8,19454.0,60.9155,60.9701,60.7605,60.879,19454.0
2017-02-02 10:10:00,66.8,66.92,66.77,66.87,21443.0,60.879,60.9884,60.8517,60.9428,21443.0
2017-02-02 10:20:00,66.86,66.92,66.8,66.84,20201.0,60.9337,60.9884,60.879,60.9155,20201.0
2017-02-02 10:30:00,66.79,66.82,66.69,66.7,11223.0,60.8699,60.8972,60.7787,60.7879,11223.0
2017-02-02 10:40:00,66.69,66.79,66.69,66.79,11056.0,60.7787,60.8699,60.7787,60.8699,11056.0
2017-02-02 10:50:00,66.76,66.92,66.76,66.87,12230.0,60.8425,60.9884,60.8425,60.9428,12230.0
2017-02-02 11:00:00,66.87,66.9,66.71,66.71,17802.0,60.9428,60.9701,60.797,60.797,17802.0
2017-02-02 11:10:00,66.72,66.76,66.69,66.69,14652.0,60.8061,60.8425,60.7787,60.7787,14652.0
2017-02-02 11:20:00,66.7,66.77,66.68,66.69,23647.0,60.7879,60.8517,60.7696,60.7787,23647.0
2017-02-02 11:30:00,66.69,66.73,66.68,66.69,12742.0,60.7787,60.8152,60.7696,60.7787,12742.0
2017-02-02 11:40:00,66.69,66.74,66.67,66.71,11237.0,60.7787,60.8243,60.7605,60.797,11237.0
2017-02-02 11:50:00,66.7,66.72,66.68,66.69,12683.0,60.7879,60.8061,60.7696,60.7787,12683.0
2017-02-02 12:00:00,66.69,66.69,66.5,66.51,26829.0,60.7787,60.7787,60.6056,60.6147,26829.0
2017-02-02 12:10:00,66.51,66.55,66.46,66.46,7591.0,60.6147,60.6512,60.5691,60.5691,7591.0
2017-02-02 12:20:00,66.47,66.49,66.41,66.42,7727.0,60.5782,60.5965,60.5236,60.5327,7727.0
2017-02-02 12:30:00,66.42,66.51,66.41,66.5,6385.0,60.5327,60.6147,60.5236,60.6056,6385.0
2017-02-02 12:40:00,66.51,66.57,66.48,66.57,5553.0,60.6147,60.6694,60.5874,60.6694,5553.0
2017-02-02 12:50:00,66.57,66.62,66.53,66.62,7004.0,60.6694,60.715,60.6329,60.715,7004.0
2017-02-02 13:00:00,66.62,66.63,66.58,66.58,5155.0,60.715,60.7241,60.6785,60.6785,5155.0
2017-02-02 13:10:00,66.6,66.67,66.59,66.65,11649.0,60.6967,60.7605,60.6876,60.7423,11649.0
2017-02-02 13:20:00,66.63,66.63,66.53,66.55,6827.0,60.7241,60.7241,60.6329,60.6512,6827.0
2017-02-02 13:30:00,66.54,66.58,66.53,66.58,8266.0,60.642,60.6785,60.6329,60.6785,8266.0
2017-02-02 13:40:00,66.58,66.7,66.57,66.69,6301.0,60.6785,60.7879,60.6694,60.7787,6301.0
2017-02-02 13:50:00,66.67,66.75,66.67,66.73,9543.0,60.7605,60.8334,60.7605,60.8152,9543.0
2017-02-02 14:00:00,66.72,66.73,66.69,66.71,6521.0,60.8061,60.8152,60.7787,60.797,6521.0
2017-02-02 14:10:00,66.71,66.71,66.62,66.62,13311.0,60.797,60.797,60.715,60.715,13311.0
2017-02-02 14:20:00,66.62,66.62,66.5,66.51,9199.0,60.715,60.715,60.6056,60.6147,9199.0
2017-02-02 14:30:00,66.51,66.54,66.46,66.54,13681.0,60.6147,60.642,60.5691,60.642,13681.0
2017-02-02 14:40:00,66.53,66.56,66.48,66.48,14691.0,60.6329,60.6603,60.5874,60.5874,14691.0
2017-02-02 14:50:00,66.47,66.54,66.47,66.53,8647.0,60.5782,60.642,60.5782,60.6329,8647.0
2017-02-02 15:00:00,66.52,66.55,66.5,66.54,15971.0,60.6238,60.6512,60.6056,60.642,15971.0
2017-02-02 15:10:00,66.55,66.58,66.5,66.51,108890.0,60.6512,60.6785,60.6056,60.6147,108890.0
2017-02-02 15:20:00,66.52,66.7,66.5,66.7,118961.0,60.6238,60.7879,60.6056,60.7879,118961.0
2017-02-02 15:30:00,66.7,66.76,66.68,66.73,46140.0,60.7879,60.8425,60.7696,60.8152,46140.0
2017-02-02 15:40:00,66.73,66.93,66.72,66.93,42437.0,60.8152,60.9975,60.8061,60.9975,42437.0
2017-02-02 15:50:00,66.94,67.03,66.9,67.0,90170.0,61.0066,61.0886,60.9701,61.0613,90170.0
2017-02-03 09:30:00,67.16,68.04,67.07,67.87,32788.0,61.2071,62.0091,61.1251,61.8542,32788.0
2017-02-03 09:40:00,67.81,67.82,67.22,67.3,11760.0,61.7995,61.8086,61.2618,61.3347,11760.0
2017-02-03 09:50:00,67.3,67.3,67.0,67.08,4660.0,61.3347,61.3347,61.0613,61.1342,4660.0
2017-02-03 10:00:00,67.12,67.33,67.06,67.27,7937.0,61.1706,61.362,61.116,61.3073,7937.0
2017-02-03 10:10:00,67.3,67.34,67.23,67.32,8999.0,61.3347,61.3711,61.2709,61.3529,8999.0
2017-02-03 10:20:00,67.32,67.52,67.32,67.51,12770.0,61.3529,61.5352,61.3529,61.5261,12770.0
2017-02-03 10:30:00,67.54,67.67,67.52,67.63,13899.0,61.5534,61.6719,61.5352,61.6354,13899.0
2017-02-03 10:40:00,67.65,67.87,67.65,67.86,15700.0,61.6537,61.8542,61.6537,61.845,15700.0
2017-02-03 10:50:00,67.86,67.86,67.78,67.85,8470.0,61.845,61.845,61.7721,61.8359,8470.0
2017-02-03 11:00:00,67.85,68.03,67.82,68.0,15830.0,61.8359,62.0,61.8086,61.9726,15830.0
2017-02-03 11:10:00,67.99,68.07,67.99,68.03,9923.0,61.9635,62.0364,61.9635,62.0,9923.0
2017-02-03 11:20:00,68.03,68.08,68.0,68.04,14784.0,62.0,62.0455,61.9726,62.0091,14784.0
2017-02-03 11:30:00,68.05,68.08,67.95,67.99,10136.0,62.0182,62.0455,61.9271,61.9635,10136.0
2017-02-03 11:40:00,67.96,68.12,67.95,68.11,22171.0,61.9362,62.082,61.9271,62.0729,22171.0
2017-02-03 11:50:00,68.12,68.22,68.11,68.2,19220.0,62.082,62.1731,62.0729,62.1549,19220.0
2017-02-03 12:00:00,68.2,68.21,68.13,68.16,8487.0,62.1549,62.164,62.0911,62.1185,8487.0
2017-02-03 12:10:00,68.16,68.16,68.12,68.13,4735.0,62.1185,62.1185,62.082,62.0911,4735.0
2017-02-03 12:20:00,68.11,68.15,68.06,68.06,5947.0,62.0729,62.1093,62.0273,62.0273,5947.0
2017-02-03 12:30:00,68.04,68.07,67.96,67.96,4950.0,62.0091,62.0364,61.9362,61.9362,4950.0
2017-02-03 12:40:00,67.97,67.97,67.86,67.91,6092.0,61.9453,61.9453,61.845,61.8906,6092.0
2017-02-03 12:50:00,67.9,67.9,67.85,67.89,3923.0,61.8815,61.8815,61.8359,61.8724,3923.0
2017-02-03 13:00:00,67.89,67.93,67.89,67.9,6507.0,61.8724,61.9088,61.8724,61.8815,6507.0
2017-02-03 13:10:00,67.87,67.97,67.87,67.95,7492.0,61.8542,61.9453,61.8542,61.9271,7492.0
2017-02-03 13:20:00,67.95,67.96,67.87,67.87,4783.0,61.9271,61.9362,61.8542,61.8542,4783.0
2017-02-03 13:30:00,67.88,67.95,67.88,67.92,9598.0,61.8633,61.9271,61.8633,61.8997,9598.0
2017-02-03 13:40:00,67.93,67.93,67.85,67.86,4899.0,61.9088,61.9088,61.8359,61.845,4899.0
2017-02-03 13:50:00,67.85,67.95,67.84,67.94,7786.0,61.8359,61.9271,61.8268,61.918,7786.0
2017-02-03 14:00:00,67.94,67.94,67.89,67.92,9562.0,61.918,61.918,61.8724,61.8997,9562.0
2017-02-03 14:10:00,67.94,67.95,67.9,67.9,8785.0,61.918,61.9271,61.8815,61.8815,8785.0
2017-02-03 14:20:00,67.9,67.93,67.86,67.93,8041.0,61.8815,61.9088,61.845,61.9088,8041.0
2017-02-03 14:30:00,67.92,67.97,67.88,67.97,11851.0,61.8997,61.9453,61.8633,61.9453,11851.0
2017-02-03 14:40:00,67.98,68.03,67.97,68.0,9722.0,61.9544,62.0,61.9453,61.9726,9722.0
2017-02-03 14:50:00,68.0,68.0,67.94,68.0,15368.0,61.9726,61.9726,61.918,61.9726,15368.0
2017-02-03 15:00:00,67.99,68.12,67.99,68.12,16727.0,61.9635,62.082,61.9635,62.082,16727.0
2017-02-03 15:10:00,68.12,68.15,68.11,68.13,12883.0,62.082,62.1093,62.0729,62.0911,12883.0
2017-02-03 15:20:00,68.12,68.12,68.04,68.04,11817.0,62.082,62.082,62.0091,62.0091,11817.0
2017-02-03 15:30:00,68.05,68.18,68.04,68.17,19839.0,62.0182,62.1367,62.0091,62.1276,19839.0
2017-02-03 15:40:00,68.16,68.26,68.13,68.18,32347.0,62.1185,62.2096,62.0911,62.1367,32347.0
2017-02-03 15:50:00,68.17,68.24,68.15,68.21,51856.0,62.1276,62.1914,62.1093,62.164,51856.0
2017-02-06 09:30:00,67.6,67.99,67.3,67.87,35278.0,61.6081,61.9635,61.3347,61.8542,35278.0
2017-02-06 09:40:00,67.88,68.09,67.85,68.04,17111.0,61.8633,62.0547,61.8359,62.0091,17111.0
2017-02-06 09:50:00,68.01,68.02,67.86,67.91,9800.0,61.9817,61.9909,61.845,61.8906,9800.0
2017-02-06 10:00:00,67.92,68.15,67.84,68.0,14677.0,61.8997,62.1093,61.8268,61.9726,14677.0
2017-02-06 10:10:00,68.0,68.32,67.97,68.26,13579.0,61.9726,62.2643,61.9453,62.2096,13579.0
2017-02-06 10:20:00,68.27,68.39,68.25,68.28,14636.0,62.2187,62.3281,62.2005,62.2278,14636.0
2017-02-06 10:30:00,68.28,68.38,68.28,68.34,12831.0,62.2278,62.319,62.2278,62.2825,12831.0
2017-02-06 10:40:00,68.36,68.47,68.31,68.41,17100.0,62.3007,62.401,62.2552,62.3463,17100.0
2017-02-06 10:50:00,68.38,68.48,68.38,68.48,13719.0,62.319,62.4101,62.319,62.4101,13719.0
2017-02-06 11:00:00,68.45,68.61,68.44,68.52,19129.0,62.3827,62.5286,62.3736,62.4465,19129.0
2017-02-06 11:10:00,68.55,68.55,68.48,68.51,14194.0,62.4739,62.4739,62.4101,62.4374,14194.0
2017-02-06 11:20:00,68.5,68.53,68.46,68.5,18331.0,62.4283,62.4557,62.3919,62.4283,18331.0
2017-02-06 11:30:00,68.49,68.51,68.45,68.5,30721.0,62.4192,62.4374,62.3827,62.4283,30721.0
2017-02-06 11:40:00,68.5,68.56,68.49,68.51,17062.0,62.4283,62.483,62.4192,62.4374,17062.0
2017-02-06 11:50:00,68.5,68.52,68.4,68.41,16493.0,62.4283,62.4465,62.3372,62.3463,16493.0
2017-02-06 12:00:00,68.41,68.43,68.37,68.42,8115.0,62.3463,62.3645,62.3098,62.3554,8115.0
2017-02-06 12:10:00,68.42,68.47,68.4,68.41,12538.0,62.3554,62.401,62.3372,62.3463,12538.0
2017-02-06 12:20:00,68.4,68.42,68.3,68.31,6645.0,62.3372,62.3554,62.246,62.2552,6645.0
2017-02-06 12:30:00,68.34,68.38,68.3,68.38,7851.0,62.2825,62.319,62.246,62.319,7851.0
2017-02-06 12:40:00,68.38,68.41,68.36,68.4,14540.0,62.319,62.3463,62.3007,62.3372,14540.0
2017-02-06 12:50:00,68.4,68.41,68.35,68.38,36900.0,62.3372,62.3463,62.2916,62.319,36900.0
2017-02-06 13:00:00,68.38,68.4,68.14,68.17,43938.0,62.319,62.3372,62.1002,62.1276,43938.0
2017-02-06 13:10:00,68.15,68.22,68.13,68.17,11502.0,62.1093,62.1731,62.0911,62.1276,11502.0
2017-02-06 13:20:00,68.18,68.22,68.17,68.2,20669.0,62.1367,62.1731,62.1276,62.1549,20669.0
2017-02-06 13:30:00,68.19,68.23,68.19,68.19,7370.0,62.1458,62.1822,62.1458,62.1458,7370.0
2017-02-06 13:40:00,68.21,68.23,68.2,68.2,4200.0,62.164,62.1822,62.1549,62.1549,4200.0
2017-02-06 13:50:00,68.23,68.46,68.22,68.38,17590.0,62.1822,62.3919,62.1731,62.319,17590.0
2017-02-06 14:00:00,68.4,68.46,68.39,68.43,38257.0,62.3372,62.3919,62.3281,62.3645,38257.0
2017-02-06 14:10:00,68.42,68.52,68.42,68.5,18688.0,62.3554,62.4465,62.3554,62.4283,18688.0
2017-02-06 14:20:00,68.49,68.56,68.46,68.5,17789.0,62.4192,62.483,62.3919,62.4283,17789.0
2017-02-06 14:30:00,68.5,68.55,68.48,68.49,20299.0,62.4283,62.4739,62.4101,62.4192,20299.0
2017-02-06 14:40:00,68.5,68.5,68.35,68.37,15947.0,62.4283,62.4283,62.2916,62.3098,15947.0
2017-02-06 14:50:00,68.38,68.47,68.37,68.41,11613.0,62.319,62.401,62.3098,62.3463,11613.0
2017-02-06 15:00:00,68.4,68.52,68.4,68.5,24832.0,62.3372,62.4465,62.3372,62.4283,24832.0
2017-02-06 15:10:00,68.49,68.61,68.49,68.6,33342.0,62.4192,62.5286,62.4192,62.5195,33342.0
2017-02-06 15:20:00,68.58,68.61,68.52,68.59,35900.0,62.5012,62.5286,62.4465,62.5103,35900.0
2017-02-06 15:30:00,68.6,68.65,68.58,68.62,33233.0,62.5195,62.565,62.5012,62.5377,33233.0
2017-02-06 15:40:00,68.62,68.62,68.57,68.6,40693.0,62.5377,62.5377,62.4921,62.5195,40693.0
2017-02-06 15:50:00,68.61,68.71,68.59,68.69,83616.0,62.5286,62.6197,62.5103,62.6015,83616.0
2017-02-07 09:30:00,68.42,68.7,68.42,68.63,42067.0,62.6539,62.9103,62.6539,62.8462,42067.0
2017-02-07 09:40:00,68.59,68.79,68.55,68.73,19179.0,62.8096,62.9927,62.773,62.9378,19179.0
2017-02-07 09:50:00,68.67,68.79,68.59,68.71,7602.0,62.8829,62.9927,62.8096,62.9195,7602.0
2017-02-07 10:00:00,68.69,68.77,68.66,68.75,17638.0,62.9012,62.9744,62.8737,62.9561,17638.0
2017-02-07 10:10:00,68.76,68.83,68.71,68.8,13303.0,62.9653,63.0294,62.9195,63.0019,13303.0
2017-02-07 10:20:00,68.78,68.83,68.68,68.72,16639.0,62.9836,63.0294,62.892,62.9286,16639.0
2017-02-07 10:30:00,68.72,68.82,68.72,68.73,10572.0,62.9286,63.0202,62.9286,62.9378,10572.0
2017-02-07 10:40:00,68.72,68.83,68.68,68.82,14327.0,62.9286,63.0294,62.892,63.0202,14327.0
2017-02-07 10:50:00,68.83,68.88,68.78,68.8,9891.0,63.0294,63.0752,62.9836,63.0019,9891.0
2017-02-07 11:00:00,68.78,68.82,68.74,68.8,26303.0,62.9836,63.0202,62.947,63.0019,26303.0
2017-02-07 11:10:00,68.8,68.82,68.76,68.79,21784.0,63.0019,63.0202,62.9653,62.9927,21784.0
2017-02-07 11:20:00,68.79,68.81,68.64,68.64,11424.0,62.9927,63.0111,62.8554,62.8554,11424.0
2017-02-07 11:30:00,68.65,68.68,68.61,68.64,13853.0,62.8645,62.892,62.8279,62.8554,13853.0
2017-02-07 11:40:00,68.64,68.74,68.6,68.72,11785.0,62.8554,62.947,62.8188,62.9286,11785.0
2017-02-07 11:50:00,68.74,68.74,68.68,68.71,12683.0,62.947,62.947,62.892,62.9195,12683.0
2017-02-07 12:00:00,68.72,68.8,68.72,68.78,8425.0,62.9286,63.0019,62.9286,62.9836,8425.0
2017-02-07 12:10:00,68.78,68.8,68.74,68.78,23372.0,62.9836,63.0019,62.947,62.9836,23372.0
2017-02-07 12:20:00,68.77,68.81,68.72,68.79,29645.0,62.9744,63.0111,62.9286,62.9927,29645.0
2017-02-07 12:30:00,68.79,68.81,68.74,68.8,11042.0,62.9927,63.0111,62.947,63.0019,11042.0
2017-02-07 12:40:00,68.81,68.84,68.78,68.83,18576.0,63.0111,63.0385,62.9836,63.0294,18576.0
2017-02-07 12:50:00,68.81,68.85,68.79,68.84,24724.0,63.0111,63.0477,62.9927,63.0385,24724.0
2017-02-07 13:00:00,68.84,68.87,68.83,68.85,21269.0,63.0385,63.066,63.0294,63.0477,21269.0
2017-02-07 13:10:00,68.85,68.92,68.84,68.91,17695.0,63.0477,63.1118,63.0385,63.1026,17695.0
2017-02-07 13:20:00,68.9,68.92,68.87,68.9,16689.0,63.0935,63.1118,63.066,63.0935,16689.0
2017-02-07 13:30:00,68.89,68.92,68.88,68.9,14283.0,63.0843,63.1118,63.0752,63.0935,14283.0
2017-02-07 13:40:00,68.9,68.92,68.89,68.91,8835.0,63.0935,63.1118,63.0843,63.1026,8835.0
2017-02-07 13:50:00,68.92,69.01,68.89,68.99,29044.0,63.1118,63.1942,63.0843,63.1759,29044.0
2017-02-07 14:00:00,68.98,69.01,68.96,68.99,28778.0,63.1667,63.1942,63.1484,63.1759,28778.0
2017-02-07 14:10:00,68.98,69.03,68.89,68.91,32372.0,63.1667,63.2125,63.0843,63.1026,32372.0
2017-02-07 14:20:00,68.9,68.9,68.78,68.84,26954.0,63.0935,63.0935,62.9836,63.0385,26954.0
2017-02-07 14:30:00,68.85,68.9,68.84,68.86,15637.0,63.0477,63.0935,63.0385,63.0568,15637.0
2017-02-07 14:40:00,68.85,68.92,68.85,68.91,11703.0,63.0477,63.1118,63.0477,63.1026,11703.0
2017-02-07 14:50:00,68.91,68.94,68.9,68.91,12323.0,63.1026,63.1301,63.0935,63.1026,12323.0
2017-02-07 15:00:00,68.91,68.94,68.9,68.93,13048.0,63.1026,63.1301,63.0935,63.121,13048.0
2017-02-07 15:10:00,68.93,68.93,68.84,68.85,14615.0,63.121,63.121,63.0385,63.0477,14615.0
2017-02-07 15:20:00,68.85,68.86,68.8,68.83,16136.0,63.0477,63.0568,63.0019,63.0294,16136.0
2017-02-07 15:30:00,68.83,68.91,68.8,68.88,23157.0,63.0294,63.1026,63.0019,63.0752,23157.0
2017-02-07 15:40:00,68.88,68.91,68.82,68.9,33100.0,63.0752,63.1026,63.0202,63.0935,33100.0
2017-02-07 15:50:00,68.9,68.93,68.84,68.91,72693.0,63.0935,63.121,63.0385,63.1026,72693.0
2017-02-08 09:30:00,68.47,69.07,68.24,69.07,24100.0,62.6997,63.2492,62.4891,63.2492,24100.0
2017-02-08 09:40:00,69.05,69.09,68.88,68.88,15133.0,63.2308,63.2675,63.0752,63.0752,15133.0
2017-02-08 09:50:00,68.93,69.34,68.89,69.26,20688.0,63.121,63.4964,63.0843,63.4231,20688.0
2017-02-08 10:00:00,69.22,69.54,69.16,69.49,22413.0,63.3865,63.6795,63.3316,63.6338,22413.0
2017-02-08 10:10:00,69.5,69.63,69.44,69.45,39267.0,63.6429,63.762,63.588,63.5971,39267.0
2017-02-08 10:20:00,69.48,69.48,69.26,69.3,12184.0,63.6246,63.6246,63.4231,63.4598,12184.0
2017-02-08 10:30:00,69.29,69.3,69.05,69.23,60958.0,63.4506,63.4598,63.2308,63.3957,60958.0
2017-02-08 10:40:00,69.21,69.34,69.19,69.34,16245.0,63.3774,63.4964,63.359,63.4964,16245.0
2017-02-08 10:50:00,69.32,69.36,69.24,69.35,14781.0,63.4781,63.5147,63.4048,63.5056,14781.0
2017-02-08 11:00:00,69.36,69.38,69.15,69.18,17114.0,63.5147,63.533,63.3224,63.3499,17114.0
2017-02-08 11:10:00,69.16,69.36,69.15,69.26,11145.0,63.3316,63.5147,63.3224,63.4231,11145.0
2017-02-08 11:20:00,69.27,69.27,69.19,69.25,29078.0,63.4323,63.4323,63.359,63.414,29078.0
2017-02-08 11:30:00,69.23,69.24,69.17,69.22,8510.0,63.3957,63.4048,63.3407,63.3865,8510.0
2017-02-08 11:40:00,69.22,69.22,69.18,69.19,4899.0,63.3865,63.3865,63.3499,63.359,4899.0
2017-02-08 11:50:00,69.19,69.2,69.15,69.19,12128.0,63.359,63.3682,63.3224,63.359,12128.0
2017-02-08 12:00:00,69.18,69.19,69.15,69.18,6441.0,63.3499,63.359,63.3224,63.3499,6441.0
2017-02-08 12:10:00,69.19,69.2,69.15,69.19,7473.0,63.359,63.3682,63.3224,63.359,7473.0
2017-02-08 12:20:00,69.18,69.2,69.14,69.17,15096.0,63.3499,63.3682,63.3133,63.3407,15096.0
2017-02-08 12:30:00,69.17,69.17,69.08,69.11,39639.0,63.3407,63.3407,63.2583,63.2858,39639.0
2017-02-08 12:40:00,69.11,69.19,69.09,69.17,15902.0,63.2858,63.359,63.2675,63.3407,15902.0
2017-02-08 12:50:00,69.17,69.4,69.16,69.27,19477.0,63.3407,63.5513,63.3316,63.4323,19477.0
2017-02-08 13:00:00,69.27,69.36,69.26,69.28,7455.0,63.4323,63.5147,63.4231,63.4415,7455.0
2017-02-08 13:10:00,69.28,69.36,69.25,69.31,18697.0,63.4415,63.5147,63.414,63.4689,18697.0
2017-02-08 13:20:00,69.31,69.33,69.27,69.29,6827.0,63.4689,63.4872,63.4323,63.4506,6827.0
2017-02-08 13:30:00,69.28,69.33,69.28,69.3,7614.0,63.4415,63.4872,63.4415,63.4598,7614.0
2017-02-08 13:40:00,69.29,69.4,69.28,69.4,15504.0,63.4506,63.5513,63.4415,63.5513,15504.0
2017-02-08 13:50:00,69.41,69.42,69.29,69.31,12155.0,63.5605,63.5697,63.4506,63.4689,12155.0
2017-02-08 14:00:00,69.31,69.36,69.29,69.32,19513.0,63.4689,63.5147,63.4506,63.4781,19513.0
2017-02-08 14:10:00,69.32,69.36,69.3,69.32,13858.0,63.4781,63.5147,63.4598,63.4781,13858.0
2017-02-08 14:20:00,69.31,69.35,69.3,69.32,15824.0,63.4689,63.5056,63.4598,63.4781,15824.0
2017-02-08 14:30:00,69.32,69.38,69.32,69.34,10160.0,63.4781,63.533,63.4781,63.4964,10160.0
2017-02-08 14:40:00,69.35,69.4,69.33,69.38,9814.0,63.5056,63.5513,63.4872,63.533,9814.0
2017-02-08 14:50:00,69.38,69.39,69.31,69.33,8333.0,63.533,63.5422,63.4689,63.4872,8333.0
2017-02-08 15:00:00,69.33,69.36,69.3,69.34,23566.0,63.4872,63.5147,63.4598,63.4964,23566.0
2017-02-08 15:10:00,69.34,69.35,69.3,69.32,21812.0,63.4964,63.5056,63.4598,63.4781,21812.0
2017-02-08 15:20:00,69.31,69.34,69.25,69.34,47686.0,63.4689,63.4964,63.414,63.4964,47686.0
2017-02-08 15:30:00,69.33,69.39,69.32,69.39,22411.0,63.4872,63.5422,63.4781,63.5422,22411.0
2017-02-08 15:40:00,69.38,69.39,69.32,69.37,35078.0,63.533,63.5422,63.4781,63.5239,35078.0
2017-02-08 15:50:00,69.37,69.37,69.28,69.35,65724.0,63.5239,63.5239,63.4415,63.5056,65724.0
2017-02-09 09:30:00,69.22,69.5,69.17,69.34,11349.0,63.3865,63.6429,63.3407,63.4964,11349.0
2017-02-09 09:40:00,69.38,69.57,69.3,69.42,15000.0,63.533,63.707,63.4598,63.5697,15000.0
2017-02-09 09:50:00,69.43,69.49,69.4,69.49,5440.0,63.5788,63.6338,63.5513,63.6338,5440.0
2017-02-09 10:00:00,69.48,69.49,69.27,69.36,18597.0,63.6246,63.6338,63.4323,63.5147,18597.0
2017-02-09 10:10:00,69.36,69.46,69.3,69.45,13155.0,63.5147,63.6063,63.4598,63.5971,13155.0
2017-02-09 10:20:00,69.46,69.49,69.38,69.39,7335.0,63.6063,63.6338,63.533,63.5422,7335.0
2017-02-09 10:30:00,69.38,69.42,69.27,69.33,17035.0,63.533,63.5697,63.4323,63.4872,17035.0
2017-02-09 10:40:00,69.34,69.39,69.33,69.37,3089.0,63.4964,63.5422,63.4872,63.5239,3089.0
2017-02-09 10:50:00,69.38,69.38,69.29,69.37,6717.0,63.533,63.533,63.4506,63.5239,6717.0
2017-02-09 11:00:00,69.38,69.39,69.3,69.37,6511.0,63.533,63.5422,63.4598,63.5239,6511.0
2017-02-09 11:10:00,69.33,69.36,69.26,69.33,13862.0,63.4872,63.5147,63.4231,63.4872,13862.0
2017-02-09 11:20:00,69.34,69.44,69.32,69.42,9140.0,63.4964,63.588,63.4781,63.5697,9140.0
2017-02-09 11:30:00,69.41,69.43,69.34,69.4,5320.0,63.5605,63.5788,63.4964,63.5513,5320.0
2017-02-09 11:40:00,69.39,69.43,69.36,69.36,4938.0,63.5422,63.5788,63.5147,63.5147,4938.0
2017-02-09 11:50:00,69.36,69.42,69.36,69.4,5130.0,63.5147,63.5697,63.5147,63.5513,5130.0
2017-02-09 12:00:00,69.41,69.43,69.39,69.41,4251.0,63.5605,63.5788,63.5422,63.5605,4251.0
2017-02-09 12:10:00,69.41,69.45,69.35,69.39,3153.0,63.5605,63.5971,63.5056,63.5422,3153.0
2017-02-09 12:20:00,69.39,69.42,69.34,69.42,2500.0,63.5422,63.5697,63.4964,63.5697,2500.0
2017-02-09 12:30:00,69.42,69.42,69.35,69.35,5199.0,63.5697,63.5697,63.5056,63.5056,5199.0
2017-02-09 12:40:00,69.37,69.39,69.35,69.35,5824.0,63.5239,63.5422,63.5056,63.5056,5824.0
2017-02-09 12:50:00,69.35,69.38,69.34,69.38,5413.0,63.5056,63.533,63.4964,63.533,5413.0
2017-02-09 13:00:00,69.37,69.41,69.35,69.37,6389.0,63.5239,63.5605,63.5056,63.5239,6389.0
2017-02-09 13:10:00,69.4,69.49,69.4,69.49,3761.0,63.5513,63.6338,63.5513,63.6338,3761.0
2017-02-09 13:20:00,69.47,69.5,69.45,69.47,5219.0,63.6154,63.6429,63.5971,63.6154,5219.0
2017-02-09 13:30:00,69.48,69.52,69.48,69.49,4687.0,63.6246,63.6612,63.6246,63.6338,4687.0
2017-02-09 13:40:00,69.49,69.51,69.48,69.51,5631.0,63.6338,63.6521,63.6246,63.6521,5631.0
2017-02-09 13:50:00,69.5,69.6,69.5,69.6,4492.0,63.6429,63.7345,63.6429,63.7345,4492.0
2017-02-09 14:00:00,69.61,69.64,69.6,69.64,11673.0,63.7436,63.7711,63.7345,63.7711,11673.0
2017-02-09 14:10:00,69.65,69.65,69.6,69.65,6956.0,63.7803,63.7803,63.7345,63.7803,6956.0
2017-02-09 14:20:00,69.65,69.72,69.63,69.69,9953.0,63.7803,63.8444,63.762,63.8169,9953.0
2017-02-09 14:30:00,69.69,69.71,69.65,69.71,6776.0,63.8169,63.8352,63.7803,63.8352,6776.0
2017-02-09 14:40:00,69.67,69.7,69.65,69.68,7791.0,63.7986,63.8261,63.7803,63.8077,7791.0
2017-02-09 14:50:00,69.7,69.71,69.6,69.65,11989.0,63.8261,63.8352,63.7345,63.7803,11989.0
2017-02-09 15:00:00,69.66,69.69,69.64,69.68,11460.0,63.7894,63.8169,63.7711,63.8077,11460.0
2017-02-09 15:10:00,69.67,69.68,69.62,69.64,8075.0,63.7986,63.8077,63.7528,63.7711,8075.0
2017-02-09 15:20:00,69.64,69.65,69.61,69.63,9859.0,63.7711,63.7803,63.7436,63.762,9859.0
2017-02-09 15:30:00,69.63,69.74,69.63,69.74,19612.0,63.762,63.8627,63.762,63.8627,19612.0
2017-02-09 15:40:00,69.74,69.81,69.73,69.73,38577.0,63.8627,63.9268,63.8535,63.8535,38577.0
2017-02-09 15:50:00,69.74,69.84,69.74,69.78,79622.0,63.8627,63.9543,63.8627,63.8993,79622.0
2017-02-10 09:30:00,69.79,70.0,69.64,69.72,12100.0,63.9085,64.1008,63.7711,63.8444,12100.0
2017-02-10 09:40:00,69.71,69.8,69.59,69.67,1500.0,63.8352,63.9176,63.7253,63.7986,1500.0
2017-02-10 09:50:00,69.65,69.66,69.45,69.47,5500.0,63.7803,63.7894,63.5971,63.6154,5500.0
2017-02-10 10:00:00,69.45,69.58,69.45,69.55,19607.0,63.5971,63.7162,63.5971,63.6887,19607.0
2017-02-10 10:10:00,69.54,69.7,69.5,69.65,5305.0,63.6795,63.8261,63.6429,63.7803,5305.0
2017-02-10 10:20:00,69.63,69.79,69.63,69.73,10112.0,63.762,63.9085,63.762,63.8535,10112.0
2017-02-10 10:30:00,69.74,69.83,69.7,69.83,14350.0,63.8627,63.9451,63.8261,63.9451,14350.0
2017-02-10 10:40:00,69.8,69.8,69.65,69.67,3695.0,63.9176,63.9176,63.7803,63.7986,3695.0
2017-02-10 10:50:00,69.63,69.77,69.6,69.7,16790.0,63.762,63.8902,63.7345,63.8261,16790.0
2017-02-10 11:00:00,69.71,69.81,69.67,69.7,6962.0,63.8352,63.9268,63.7986,63.8261,6962.0
2017-02-10 11:10:00,69.68,69.8,69.67,69.78,6937.0,63.8077,63.9176,63.7986,63.8993,6937.0
2017-02-10 11:20:00,69.76,69.76,69.65,69.65,2069.0,63.881,63.881,63.7803,63.7803,2069.0
2017-02-10 11:30:00,69.69,69.76,69.67,69.71,10278.0,63.8169,63.881,63.7986,63.8352,10278.0
2017-02-10 11:40:00,69.69,69.74,69.67,69.72,8262.0,63.8169,63.8627,63.7986,63.8444,8262.0
2017-02-10 11:50:00,69.73,69.8,69.73,69.78,7305.0,63.8535,63.9176,63.8535,63.8993,7305.0
2017-02-10 12:00:00,69.77,69.77,69.71,69.75,4100.0,63.8902,63.8902,63.8352,63.8718,4100.0
2017-02-10 12:10:00,69.75,69.75,69.72,69.73,5195.0,63.8718,63.8718,63.8444,63.8535,5195.0
2017-02-10 12:20:00,69.74,69.76,69.72,69.76,7088.0,63.8627,63.881,63.8444,63.881,7088.0
2017-02-10 12:30:00,69.74,69.77,69.74,69.77,5739.0,63.8627,63.8902,63.8627,63.8902,5739.0
2017-02-10 12:40:00,69.78,69.78,69.74,69.78,30649.0,63.8993,63.8993,63.8627,63.8993,30649.0
2017-02-10 12:50:00,69.76,69.78,69.74,69.78,1911.0,63.881,63.8993,63.8627,63.8993,1911.0
2017-02-10 13:00:00,69.78,69.86,69.77,69.85,4681.0,63.8993,63.9726,63.8902,63.9634,4681.0
2017-02-10 13:10:00,69.86,69.86,69.81,69.83,4500.0,63.9726,63.9726,63.9268,63.9451,4500.0
2017-02-10 13:20:00,69.83,69.85,69.78,69.85,5457.0,63.9451,63.9634,63.8993,63.9634,5457.0
2017-02-10 13:30:00,69.85,69.95,69.85,69.9,2797.0,63.9634,64.055,63.9634,64.0092,2797.0
2017-02-10 13:40:00,69.9,69.97,69.87,69.97,2695.0,64.0092,64.0733,63.9817,64.0733,2695.0
2017-02-10 13:50:00,69.97,70.1,69.97,70.09,30505.0,64.0733,64.1923,64.0733,64.1832,30505.0
2017-02-10 14:00:00,70.09,70.11,70.07,70.11,8426.0,64.1832,64.2015,64.1649,64.2015,8426.0
2017-02-10 14:10:00,70.11,70.18,70.1,70.18,15733.0,64.2015,64.2656,64.1923,64.2656,15733.0
2017-02-10 14:20:00,70.17,70.18,70.16,70.18,6527.0,64.2565,64.2656,64.2473,64.2656,6527.0
2017-02-10 14:30:00,70.18,70.21,70.17,70.2,11006.0,64.2656,64.2931,64.2565,64.2839,11006.0
2017-02-10 14:40:00,70.2,70.21,70.15,70.2,6701.0,64.2839,64.2931,64.2381,64.2839,6701.0
2017-02-10 14:50:00,70.19,70.24,70.17,70.23,14153.0,64.2748,64.3206,64.2565,64.3114,14153.0
2017-02-10 15:00:00,70.23,70.23,70.17,70.22,14346.0,64.3114,64.3114,64.2565,64.3022,14346.0
2017-02-10 15:10:00,70.21,70.22,70.16,70.18,12147.0,64.2931,64.3022,64.2473,64.2656,12147.0
2017-02-10 15:20:00,70.18,70.2,70.14,70.18,17989.0,64.2656,64.2839,64.229,64.2656,17989.0
2017-02-10 15:30:00,70.19,70.21,70.18,70.19,12943.0,64.2748,64.2931,64.2656,64.2748,12943.0
2017-02-10 15:40:00,70.19,70.22,70.19,70.21,55546.0,64.2748,64.3022,64.2748,64.2931,55546.0
2017-02-10 15:50:00,70.21,70.21,70.2,70.21,65841.0,64.2931,64.2931,64.2839,64.2931,65841.0
2017-02-13 09:30:00,70.06,70.39,69.98,70.26,52388.0,64.1557,64.4579,64.0825,64.3389,52388.0
2017-02-13 09:40:00,70.26,70.31,70.2,70.31,33583.0,64.3389,64.3847,64.2839,64.3847,33583.0
2017-02-13 09:50:00,70.32,70.36,70.2,70.36,17698.0,64.3938,64.4304,64.2839,64.4304,17698.0
2017-02-13 10:00:00,70.35,70.44,70.33,70.41,9729.0,64.4213,64.5037,64.403,64.4762,9729.0
2017-02-13 10:10:00,70.41,70.56,70.41,70.51,14413.0,64.4762,64.6136,64.4762,64.5678,14413.0
2017-02-13 10:20:00,70.54,70.67,70.52,70.65,11978.0,64.5953,64.7143,64.577,64.696,11978.0
2017-02-13 10:30:00,70.66,70.69,70.53,70.56,9403.0,64.7052,64.7326,64.5861,64.6136,9403.0
2017-02-13 10:40:00,70.57,70.63,70.56,70.59,3846.0,64.6227,64.6777,64.6136,64.6411,3846.0
2017-02-13 10:50:00,70.59,70.63,70.56,70.59,8178.0,64.6411,64.6777,64.6136,64.6411,8178.0
2017-02-13 11:00:00,70.57,70.57,70.51,70.53,7722.0,64.6227,64.6227,64.5678,64.5861,7722.0
2017-02-13 11:10:00,70.54,70.54,70.3,70.34,25400.0,64.5953,64.5953,64.3755,64.4121,25400.0
2017-02-13 11:20:00,70.32,70.34,70.26,70.27,15047.0,64.3938,64.4121,64.3389,64.348,15047.0
2017-02-13 11:30:00,70.28,70.28,70.21,70.21,4800.0,64.3572,64.3572,64.2931,64.2931,4800.0
2017-02-13 11:40:00,70.23,70.26,70.21,70.21,3960.0,64.3114,64.3389,64.2931,64.2931,3960.0
2017-02-13 11:50:00,70.23,70.24,70.17,70.19,2793.0,64.3114,64.3206,64.2565,64.2748,2793.0
2017-02-13 12:00:00,70.19,70.39,70.17,70.38,15644.0,64.2748,64.4579,64.2565,64.4488,15644.0
2017-02-13 12:10:00,70.38,70.39,70.37,70.39,2651.0,64.4488,64.4579,64.4396,64.4579,2651.0
2017-02-13 12:20:00,70.42,70.45,70.41,70.44,5032.0,64.4854,64.5129,64.4762,64.5037,5032.0
2017-02-13 12:30:00,70.44,70.46,70.39,70.46,5654.0,64.5037,64.522,64.4579,64.522,5654.0
2017-02-13 12:40:00,70.45,70.49,70.44,70.49,10797.0,64.5129,64.5495,64.5037,64.5495,10797.0
2017-02-13 12:50:00,70.48,70.51,70.46,70.5,8200.0,64.5403,64.5678,64.522,64.5586,8200.0
2017-02-13 13:00:00,70.5,70.5,70.47,70.5,8483.0,64.5586,64.5586,64.5312,64.5586,8483.0
2017-02-13 13:10:00,70.48,70.5,70.44,70.45,4473.0,64.5403,64.5586,64.5037,64.5129,4473.0
2017-02-13 13:20:00,70.46,70.55,70.44,70.55,7658.0,64.522,64.6044,64.5037,64.6044,7658.0
2017-02-13 13:30:00,70.55,70.62,70.54,70.61,11901.0,64.6044,64.6685,64.5953,64.6594,11901.0
2017-02-13 13:40:00,70.6,70.77,70.6,70.74,34877.0,64.6502,64.8059,64.6502,64.7784,34877.0
2017-02-13 13:50:00,70.75,70.78,70.74,70.75,17375.0,64.7876,64.815,64.7784,64.7876,17375.0
2017-02-13 14:00:00,70.76,70.78,70.61,70.64,23824.0,64.7967,64.815,64.6594,64.6868,23824.0
2017-02-13 14:10:00,70.63,70.76,70.6,70.75,26265.0,64.6777,64.7967,64.6502,64.7876,26265.0
2017-02-13 14:20:00,70.74,70.75,70.64,70.69,25315.0,64.7784,64.7876,64.6868,64.7326,25315.0
2017-02-13 14:30:00,70.68,70.77,70.66,70.77,41585.0,64.7235,64.8059,64.7052,64.8059,41585.0
2017-02-13 14:40:00,70.78,70.9,70.76,70.9,26267.0,64.815,64.9249,64.7967,64.9249,26267.0
2017-02-13 14:50:00,70.9,70.94,70.89,70.94,17017.0,64.9249,64.9616,64.9158,64.9616,17017.0
2017-02-13 15:00:00,70.93,70.94,70.86,70.94,21491.0,64.9524,64.9616,64.8883,64.9616,21491.0
2017-02-13 15:10:00,70.94,71.01,70.92,70.95,50859.0,64.9616,65.0257,64.9432,64.9707,50859.0
2017-02-13 15:20:00,70.95,70.95,70.86,70.86,31703.0,64.9707,64.9707,64.8883,64.8883,31703.0
2017-02-13 15:30:00,70.87,70.87,70.75,70.86,23972.0,64.8975,64.8975,64.7876,64.8883,23972.0
2017-02-13 15:40:00,70.86,70.94,70.79,70.93,67480.0,64.8883,64.9616,64.8242,64.9524,67480.0
2017-02-13 15:50:00,70.93,70.95,70.81,70.86,108701.0,64.9524,64.9707,64.8425,64.8883,108701.0
2017-02-14 09:30:00,70.38,70.72,70.38,70.62,18262.0,64.4488,64.7601,64.4488,64.6685,18262.0
2017-02-14 09:40:00,70.51,70.75,70.5,70.74,12655.0,64.5678,64.7876,64.5586,64.7784,12655.0
2017-02-14 09:50:00,70.77,70.98,70.73,70.94,12789.0,64.8059,64.9982,64.7693,64.9616,12789.0
2017-02-14 10:00:00,70.94,71.08,70.91,71.05,30271.0,64.9616,65.0898,64.9341,65.0623,30271.0
2017-02-14 10:10:00,71.06,71.09,71.0,71.0,8043.0,65.0714,65.0989,65.0165,65.0165,8043.0
2017-02-14 10:20:00,71.02,71.11,70.99,71.05,7210.0,65.0348,65.1172,65.0073,65.0623,7210.0
2017-02-14 10:30:00,71.03,71.17,71.02,71.16,10385.0,65.044,65.1722,65.0348,65.163,10385.0
2017-02-14 10:40:00,71.15,71.17,71.08,71.14,14200.0,65.1539,65.1722,65.0898,65.1447,14200.0
2017-02-14 10:50:00,71.15,71.23,71.15,71.23,17832.0,65.1539,65.2271,65.1539,65.2271,17832.0
2017-02-14 11:00:00,71.23,71.23,70.99,71.0,25474.0,65.2271,65.2271,65.0073,65.0165,25474.0
2017-02-14 11:10:00,71.0,71.0,70.83,70.85,7907.0,65.0165,65.0165,64.8608,64.8791,7907.0
2017-02-14 11:20:00,70.85,70.86,70.75,70.86,6543.0,64.8791,64.8883,64.7876,64.8883,6543.0
2017-02-14 11:30:00,70.87,70.92,70.83,70.88,11528.0,64.8975,64.9432,64.8608,64.9066,11528.0
2017-02-14 11:40:00,70.88,70.88,70.77,70.83,3962.0,64.9066,64.9066,64.8059,64.8608,3962.0
2017-02-14 11:50:00,70.8,70.85,70.76,70.85,5224.0,64.8334,64.8791,64.7967,64.8791,5224.0
2017-02-14 12:00:00,70.84,70.84,70.75,70.75,9100.0,64.87,64.87,64.7876,64.7876,9100.0
2017-02-14 12:10:00,70.77,70.8,70.76,70.77,6660.0,64.8059,64.8334,64.7967,64.8059,6660.0
2017-02-14 12:20:00,70.77,70.79,70.75,70.78,5805.0,64.8059,64.8242,64.7876,64.815,5805.0
2017-02-14 12:30:00,70.79,70.81,70.75,70.76,6454.0,64.8242,64.8425,64.7876,64.7967,6454.0
2017-02-14 12:40:00,70.78,70.81,70.77,70.79,6091.0,64.815,64.8425,64.8059,64.8242,6091.0
2017-02-14 12:50:00,70.8,70.84,70.79,70.83,4000.0,64.8334,64.87,64.8242,64.8608,4000.0
2017-02-14 13:00:00,70.84,71.01,70.83,71.0,12321.0,64.87,65.0257,64.8608,65.0165,12321.0
2017-02-14 13:10:00,71.0,71.02,70.98,71.0,11508.0,65.0165,65.0348,64.9982,65.0165,11508.0
2017-02-14 13:20:00,71.02,71.15,70.99,71.14,14810.0,65.0348,65.1539,65.0073,65.1447,14810.0
2017-02-14 13:30:00,71.11,71.13,71.06,71.09,4452.0,65.1172,65.1355,65.0714,65.0989,4452.0
2017-02-14 13:40:00,71.07,71.07,71.03,71.04,3100.0,65.0806,65.0806,65.044,65.0531,3100.0
2017-02-14 13:50:00,71.04,71.06,71.02,71.03,4178.0,65.0531,65.0714,65.0348,65.044,4178.0
2017-02-14 14:00:00,71.0,71.12,71.0,71.1,11795.0,65.0165,65.1264,65.0165,65.1081,11795.0
2017-02-14 14:10:00,71.1,71.1,71.07,71.08,4360.0,65.1081,65.1081,65.0806,65.0898,4360.0
2017-02-14 14:20:00,71.08,71.11,71.03,71.1,10346.0,65.0898,65.1172,65.044,65.1081,10346.0
2017-02-14 14:30:00,71.1,71.13,71.08,71.1,8625.0,65.1081,65.1355,65.0898,65.1081,8625.0
2017-02-14 14:40:00,71.11,71.13,71.09,71.1,9590.0,65.1172,65.1355,65.0989,65.1081,9590.0
2017-02-14 14:50:00,71.1,71.13,71.09,71.12,7887.0,65.1081,65.1355,65.0989,65.1264,7887.0
2017-02-14 15:00:00,71.11,71.12,71.1,71.11,9849.0,65.1172,65.1264,65.1081,65.1172,9849.0
2017-02-14 15:10:00,71.1,71.17,71.1,71.17,12283.0,65.1081,65.1722,65.1081,65.1722,12283.0
2017-02-14 15:20:00,71.16,71.19,71.12,71.12,23058.0,65.163,65.1905,65.1264,65.1264,23058.0
2017-02-14 15:30:00,71.11,71.13,71.01,71.13,21959.0,65.1172,65.1355,65.0257,65.1355,21959.0
2017-02-14 15:40:00,71.11,71.11,70.95,70.97,39186.0,65.1172,65.1172,64.9707,64.989,39186.0
2017-02-14 15:50:00,70.98,71.04,70.98,71.04,85629.0,64.9982,65.0531,64.9982,65.0531,85629.0
2017-02-15 09:30:00,71.02,71.19,70.96,70.96,14603.0,65.0348,65.1905,64.9799,64.9799,14603.0
2017-02-15 09:40:00,70.98,71.14,70.98,71.08,7015.0,64.9982,65.1447,64.9982,65.0898,7015.0
2017-02-15 09:50:00,71.06,71.1,71.06,71.07,500.0,65.0714,65.1081,65.0714,65.0806,500.0
2017-02-15 10:00:00,71.12,71.26,71.1,71.19,9487.0,65.1264,65.2546,65.1081,65.1905,9487.0
2017-02-15 10:10:00,71.25,71.27,71.24,71.27,3163.0,65.2454,65.2637,65.2363,65.2637,3163.0
2017-02-15 10:20:00,71.25,71.27,71.21,71.23,3297.0,65.2454,65.2637,65.2088,65.2271,3297.0
2017-02-15 10:30:00,71.25,71.25,71.1,71.1,6975.0,65.2454,65.2454,65.1081,65.1081,6975.0
2017-02-15 10:40:00,71.11,71.11,70.97,71.05,20188.0,65.1172,65.1172,64.989,65.0623,20188.0
2017-02-15 10:50:00,71.05,71.09,71.02,71.04,4606.0,65.0623,65.0989,65.0348,65.0531,4606.0
2017-02-15 11:00:00,71.04,71.16,71.04,71.16,8745.0,65.0531,65.163,65.0531,65.163,8745.0
2017-02-15 11:10:00,71.15,71.25,71.15,71.25,4523.0,65.1539,65.2454,65.1539,65.2454,4523.0
2017-02-15 11:20:00,71.25,71.3,71.21,71.3,13778.0,65.2454,65.2912,65.2088,65.2912,13778.0
2017-02-15 11:30:00,71.27,71.28,71.22,71.27,12558.0,65.2637,65.2729,65.218,65.2637,12558.0
2017-02-15 11:40:00,71.24,71.27,71.2,71.25,6609.0,65.2363,65.2637,65.1996,65.2454,6609.0
2017-02-15 11:50:00,71.23,71.27,71.21,71.27,4268.0,65.2271,65.2637,65.2088,65.2637,4268.0
2017-02-15 12:00:00,71.27,71.32,71.27,71.3,3920.0,65.2637,65.3095,65.2637,65.2912,3920.0
2017-02-15 12:10:00,71.29,71.29,71.12,71.16,6624.0,65.2821,65.2821,65.1264,65.163,6624.0
2017-02-15 12:20:00,71.13,71.2,71.13,71.17,4083.0,65.1355,65.1996,65.1355,65.1722,4083.0
2017-02-15 12:30:00,71.16,71.2,71.12,71.18,4492.0,65.163,65.1996,65.1264,65.1813,4492.0
2017-02-15 12:40:00,71.16,71.18,71.14,71.15,3897.0,65.163,65.1813,65.1447,65.1539,3897.0
2017-02-15 12:50:00,71.15,71.17,71.15,71.17,3482.0,65.1539,65.1722,65.1539,65.1722,3482.0
2017-02-15 13:00:00,71.17,71.3,71.17,71.3,5288.0,65.1722,65.2912,65.1722,65.2912,5288.0
2017-02-15 13:10:00,71.3,71.31,71.24,71.31,5154.0,65.2912,65.3004,65.2363,65.3004,5154.0
2017-02-15 13:20:00,71.32,71.32,71.27,71.28,3314.0,65.3095,65.3095,65.2637,65.2729,3314.0
2017-02-15 13:30:00,71.28,71.31,71.17,71.19,4933.0,65.2729,65.3004,65.1722,65.1905,4933.0
2017-02-15 13:40:00,71.2,71.2,71.14,71.15,7202.0,65.1996,65.1996,65.1447,65.1539,7202.0
2017-02-15 13:50:00,71.17,71.24,71.15,71.21,8631.0,65.1722,65.2363,65.1539,65.2088,8631.0
2017-02-15 14:00:00,71.22,71.24,71.21,71.23,2145.0,65.218,65.2363,65.2088,65.2271,2145.0
2017-02-15 14:10:00,71.23,71.3,71.22,71.29,3519.0,65.2271,65.2912,65.218,65.2821,3519.0
2017-02-15 14:20:00,71.29,71.35,71.29,71.34,4792.0,65.2821,65.337,65.2821,65.3278,4792.0
2017-02-15 14:30:00,71.35,71.36,71.33,71.34,5870.0,65.337,65.3462,65.3187,65.3278,5870.0
2017-02-15 14:40:00,71.34,71.37,71.33,71.36,7254.0,65.3278,65.3553,65.3187,65.3462,7254.0
2017-02-15 14:50:00,71.36,71.39,71.35,71.38,3215.0,65.3462,65.3736,65.337,65.3645,3215.0
2017-02-15 15:00:00,71.38,71.42,71.38,71.41,16942.0,65.3645,65.4011,65.3645,65.3919,16942.0
2017-02-15 15:10:00,71.4,71.61,71.4,71.59,23054.0,65.3828,65.5751,65.3828,65.5568,23054.0
2017-02-15 15:20:00,71.59,71.62,71.59,71.61,9745.0,65.5568,65.5843,65.5568,65.5751,9745.0
2017-02-15 15:30:00,71.6,71.62,71.54,71.55,22796.0,65.5659,65.5843,65.511,65.5202,22796.0
2017-02-15 15:40:00,71.55,71.57,71.53,71.56,19608.0,65.5202,65.5385,65.5018,65.5293,19608.0
2017-02-15 15:50:00,71.56,71.64,71.53,71.64,61290.0,65.5293,65.6026,65.5018,65.6026,61290.0
2017-02-16 09:30:00,72.07,72.3,71.9,71.9,31189.0,65.9963,66.2069,65.8407,65.8407,31189.0
2017-02-16 09:40:00,71.92,72.11,71.92,71.96,6542.0,65.859,66.033,65.859,65.8956,6542.0
2017-02-16 09:50:00,72.0,72.04,71.91,72.04,3812.0,65.9322,65.9689,65.8498,65.9689,3812.0
2017-02-16 10:00:00,72.03,72.03,71.76,71.8,11151.0,65.9597,65.9597,65.7125,65.7491,11151.0
2017-02-16 10:10:00,71.8,71.8,71.6,71.64,9777.0,65.7491,65.7491,65.5659,65.6026,9777.0
2017-02-16 10:20:00,71.63,71.69,71.63,71.67,5357.0,65.5934,65.6484,65.5934,65.63,5357.0
2017-02-16 10:30:00,71.67,71.78,71.67,71.77,8499.0,65.63,65.7308,65.63,65.7216,8499.0
2017-02-16 10:40:00,71.75,71.76,71.69,71.72,15893.0,65.7033,65.7125,65.6484,65.6758,15893.0
2017-02-16 10:50:00,71.72,71.74,71.6,71.67,16124.0,65.6758,65.6941,65.5659,65.63,16124.0
2017-02-16 11:00:00,71.65,71.7,71.48,71.52,5678.0,65.6117,65.6575,65.4561,65.4927,5678.0
2017-02-16 11:10:00,71.5,71.64,71.45,71.64,6231.0,65.4744,65.6026,65.4286,65.6026,6231.0
2017-02-16 11:20:00,71.65,71.66,71.62,71.66,2053.0,65.6117,65.6209,65.5843,65.6209,2053.0
2017-02-16 11:30:00,71.66,71.67,71.52,71.57,4040.0,65.6209,65.63,65.4927,65.5385,4040.0
2017-02-16 11:40:00,71.56,71.62,71.53,71.62,7268.0,65.5293,65.5843,65.5018,65.5843,7268.0
2017-02-16 11:50:00,71.62,71.76,71.62,71.76,11355.0,65.5843,65.7125,65.5843,65.7125,11355.0
2017-02-16 12:00:00,71.76,71.76,71.61,71.63,7736.0,65.7125,65.7125,65.5751,65.5934,7736.0
2017-02-16 12:10:00,71.64,71.69,71.61,71.69,6579.0,65.6026,65.6484,65.5751,65.6484,6579.0
2017-02-16 12:20:00,71.69,71.71,71.64,71.67,7948.0,65.6484,65.6667,65.6026,65.63,7948.0
2017-02-16 12:30:00,71.66,71.74,71.66,71.74,6265.0,65.6209,65.6941,65.6209,65.6941,6265.0
2017-02-16 12:40:00,71.72,71.92,71.7,71.91,13485.0,65.6758,65.859,65.6575,65.8498,13485.0
2017-02-16 12:50:00,71.89,71.91,71.79,71.8,5765.0,65.8315,65.8498,65.7399,65.7491,5765.0
2017-02-16 13:00:00,71.78,71.78,71.68,71.73,8949.0,65.7308,65.7308,65.6392,65.685,8949.0
2017-02-16 13:10:00,71.73,71.74,71.72,71.74,3964.0,65.685,65.6941,65.6758,65.6941,3964.0
2017-02-16 13:20:00,71.74,71.74,71.67,71.69,6234.0,65.6941,65.6941,65.63,65.6484,6234.0
2017-02-16 13:30:00,71.69,71.76,71.64,71.76,5157.0,65.6484,65.7125,65.6026,65.7125,5157.0
2017-02-16 13:40:00,71.75,71.76,71.71,71.75,5944.0,65.7033,65.7125,65.6667,65.7033,5944.0
2017-02-16 13:50:00,71.74,71.76,71.71,71.76,5248.0,65.6941,65.7125,65.6667,65.7125,5248.0
2017-02-16 14:00:00,71.76,71.78,71.74,71.74,7391.0,65.7125,65.7308,65.6941,65.6941,7391.0
2017-02-16 14:10:00,71.73,71.76,71.71,71.75,9460.0,65.685,65.7125,65.6667,65.7033,9460.0
2017-02-16 14:20:00,71.74,71.76,71.71,71.75,8520.0,65.6941,65.7125,65.6667,65.7033,8520.0
2017-02-16 14:30:00,71.75,71.76,71.71,71.72,5919.0,65.7033,65.7125,65.6667,65.6758,5919.0
2017-02-16 14:40:00,71.73,71.79,71.73,71.79,6264.0,65.685,65.7399,65.685,65.7399,6264.0
2017-02-16 14:50:00,71.77,71.91,71.75,71.86,16398.0,65.7216,65.8498,65.7033,65.804,16398.0
2017-02-16 15:00:00,71.86,71.86,71.79,71.81,13943.0,65.804,65.804,65.7399,65.7582,13943.0
2017-02-16 15:10:00,71.81,71.85,71.8,71.81,13965.0,65.7582,65.7949,65.7491,65.7582,13965.0
2017-02-16 15:20:00,71.82,71.85,71.81,71.85,13984.0,65.7674,65.7949,65.7582,65.7949,13984.0
2017-02-16 15:30:00,71.86,71.98,71.86,71.98,24292.0,65.804,65.9139,65.804,65.9139,24292.0
2017-02-16 15:40:00,71.98,71.98,71.92,71.93,31984.0,65.9139,65.9139,65.859,65.8681,31984.0
2017-02-16 15:50:00,71.93,71.94,71.88,71.93,62028.0,65.8681,65.8773,65.8223,65.8681,62028.0
2017-02-17 09:30:00,71.54,72.16,71.54,72.16,16705.0,65.511,66.0787,65.511,66.0787,16705.0
2017-02-17 09:40:00,72.1,72.1,71.83,71.83,4156.0,66.0238,66.0238,65.7766,65.7766,4156.0
2017-02-17 09:50:00,71.84,71.88,71.8,71.88,4119.0,65.7857,65.8223,65.7491,65.8223,4119.0
2017-02-17 10:00:00,71.94,72.12,71.94,72.1,7495.0,65.8773,66.0421,65.8773,66.0238,7495.0
2017-02-17 10:10:00,72.1,72.22,72.07,72.22,3249.0,66.0238,66.1337,65.9963,66.1337,3249.0
2017-02-17 10:20:00,72.21,72.21,72.11,72.13,5235.0,66.1245,66.1245,66.033,66.0513,5235.0
2017-02-17 10:30:00,72.13,72.18,72.08,72.18,3803.0,66.0513,66.0971,66.0055,66.0971,3803.0
2017-02-17 10:40:00,72.2,72.21,72.1,72.1,3614.0,66.1154,66.1245,66.0238,66.0238,3614.0
2017-02-17 10:50:00,72.08,72.13,72.05,72.11,4032.0,66.0055,66.0513,65.978,66.033,4032.0
2017-02-17 11:00:00,72.15,72.15,72.12,72.14,3630.0,66.0696,66.0696,66.0421,66.0604,3630.0
2017-02-17 11:10:00,72.16,72.23,72.14,72.2,10271.0,66.0787,66.1428,66.0604,66.1154,10271.0
2017-02-17 11:20:00,72.21,72.33,72.21,72.29,13605.0,66.1245,66.2344,66.1245,66.1978,13605.0
2017-02-17 11:30:00,72.3,72.35,72.29,72.35,6708.0,66.2069,66.2527,66.1978,66.2527,6708.0
2017-02-17 11:40:00,72.33,72.34,72.18,72.19,5455.0,66.2344,66.2436,66.0971,66.1062,5455.0
2017-02-17 11:50:00,72.17,72.17,72.06,72.06,2914.0,66.0879,66.0879,65.9872,65.9872,2914.0
2017-02-17 12:00:00,72.04,72.05,71.95,71.98,5230.0,65.9689,65.978,65.8864,65.9139,5230.0
2017-02-17 12:10:00,71.95,72.03,71.95,72.02,2392.0,65.8864,65.9597,65.8864,65.9505,2392.0
2017-02-17 12:20:00,72.03,72.1,72.03,72.08,1741.0,65.9597,66.0238,65.9597,66.0055,1741.0
2017-02-17 12:30:00,72.08,72.08,72.03,72.08,2579.0,66.0055,66.0055,65.9597,66.0055,2579.0
2017-02-17 12:40:00,72.08,72.1,72.08,72.08,1796.0,66.0055,66.0238,66.0055,66.0055,1796.0
2017-02-17 12:50:00,72.08,72.1,72.04,72.1,3824.0,66.0055,66.0238,65.9689,66.0238,3824.0
2017-02-17 13:00:00,72.1,72.11,72.06,72.09,3300.0,66.0238,66.033,65.9872,66.0146,3300.0
2017-02-17 13:10:00,72.06,72.15,72.06,72.15,3523.0,65.9872,66.0696,65.9872,66.0696,3523.0
2017-02-17 13:20:00,72.14,72.15,72.09,72.09,4831.0,66.0604,66.0696,66.0146,66.0146,4831.0
2017-02-17 13:30:00,72.1,72.13,72.1,72.12,2821.0,66.0238,66.0513,66.0238,66.0421,2821.0
2017-02-17 13:40:00,72.12,72.14,72.11,72.13,3828.0,66.0421,66.0604,66.033,66.0513,3828.0
2017-02-17 13:50:00,72.12,72.12,72.06,72.1,4561.0,66.0421,66.0421,65.9872,66.0238,4561.0
2017-02-17 14:00:00,72.1,72.11,72.07,72.07,3133.0,66.0238,66.033,65.9963,65.9963,3133.0
2017-02-17 14:10:00,72.08,72.12,72.07,72.09,5400.0,66.0055,66.0421,65.9963,66.0146,5400.0
2017-02-17 14:20:00,72.09,72.12,72.07,72.11,9730.0,66.0146,66.0421,65.9963,66.033,9730.0
2017-02-17 14:30:00,72.12,72.17,72.12,72.17,4511.0,66.0421,66.0879,66.0421,66.0879,4511.0
2017-02-17 14:40:00,72.15,72.21,72.15,72.19,5544.0,66.0696,66.1245,66.0696,66.1062,5544.0
2017-02-17 14:50:00,72.19,72.24,72.19,72.24,7960.0,66.1062,66.152,66.1062,66.152,7960.0
2017-02-17 15:00:00,72.24,72.26,72.22,72.23,8397.0,66.152,66.1703,66.1337,66.1428,8397.0
2017-02-17 15:10:00,72.23,72.3,72.23,72.29,7740.0,66.1428,66.2069,66.1428,66.1978,7740.0
2017-02-17 15:20:00,72.29,72.32,72.27,72.31,8941.0,66.1978,66.2253,66.1795,66.2161,8941.0
2017-02-17 15:30:00,72.31,72.32,72.22,72.24,17415.0,66.2161,66.2253,66.1337,66.152,17415.0
2017-02-17 15:40:00,72.24,72.26,72.22,72.26,26411.0,66.152,66.1703,66.1337,66.1703,26411.0
2017-02-17 15:50:00,72.26,72.31,72.22,72.27,52865.0,66.1703,66.2161,66.1337,66.1795,52865.0
2017-02-21 09:30:00,72.11,72.18,71.62,71.98,40002.0,66.033,66.0971,65.5843,65.9139,40002.0
2017-02-21 09:40:00,71.99,72.14,71.99,72.07,20508.0,65.9231,66.0604,65.9231,65.9963,20508.0
2017-02-21 09:50:00,72.04,72.23,72.04,72.22,16692.0,65.9689,66.1428,65.9689,66.1337,16692.0
2017-02-21 10:00:00,72.16,72.32,72.16,72.31,19505.0,66.0787,66.2253,66.0787,66.2161,19505.0
2017-02-21 10:10:00,72.34,72.38,72.3,72.37,27746.0,66.2436,66.2802,66.2069,66.271,27746.0
2017-02-21 10:20:00,72.34,72.35,72.25,72.27,17004.0,66.2436,66.2527,66.1612,66.1795,17004.0
2017-02-21 10:30:00,72.28,72.28,72.14,72.14,9859.0,66.1886,66.1886,66.0604,66.0604,9859.0
2017-02-21 10:40:00,72.16,72.23,72.14,72.21,15744.0,66.0787,66.1428,66.0604,66.1245,15744.0
2017-02-21 10:50:00,72.21,72.21,72.14,72.15,6239.0,66.1245,66.1245,66.0604,66.0696,6239.0
2017-02-21 11:00:00,72.14,72.2,72.12,72.14,7381.0,66.0604,66.1154,66.0421,66.0604,7381.0
2017-02-21 11:10:00,72.13,72.22,72.12,72.21,15047.0,66.0513,66.1337,66.0421,66.1245,15047.0
2017-02-21 11:20:00,72.2,72.21,72.11,72.11,17132.0,66.1154,66.1245,66.033,66.033,17132.0
2017-02-21 11:30:00,72.12,72.14,72.0,72.03,7814.0,66.0421,66.0604,65.9322,65.9597,7814.0
2017-02-21 11:40:00,72.03,72.04,71.99,71.99,10661.0,65.9597,65.9689,65.9231,65.9231,10661.0
2017-02-21 11:50:00,71.99,72.02,71.97,71.99,7745.0,65.9231,65.9505,65.9048,65.9231,7745.0
2017-02-21 12:00:00,71.99,72.09,71.99,72.04,7247.0,65.9231,66.0146,65.9231,65.9689,7247.0
2017-02-21 12:10:00,72.05,72.07,71.99,71.99,6649.0,65.978,65.9963,65.9231,65.9231,6649.0
2017-02-21 12:20:00,72.01,72.03,71.97,72.03,6225.0,65.9414,65.9597,65.9048,65.9597,6225.0
2017-02-21 12:30:00,72.05,72.06,72.03,72.04,6212.0,65.978,65.9872,65.9597,65.9689,6212.0
2017-02-21 12:40:00,72.04,72.06,72.0,72.01,15630.0,65.9689,65.9872,65.9322,65.9414,15630.0
2017-02-21 12:50:00,72.0,72.01,71.93,71.94,8938.0,65.9322,65.9414,65.8681,65.8773,8938.0
2017-02-21 13:00:00,71.93,71.93,71.87,71.89,14160.0,65.8681,65.8681,65.8132,65.8315,14160.0
2017-02-21 13:10:00,71.89,71.91,71.84,71.84,7760.0,65.8315,65.8498,65.7857,65.7857,7760.0
2017-02-21 13:20:00,71.84,71.89,71.83,71.87,8354.0,65.7857,65.8315,65.7766,65.8132,8354.0
2017-02-21 13:30:00,71.88,71.89,71.82,71.82,6517.0,65.8223,65.8315,65.7674,65.7674,6517.0
2017-02-21 13:40:00,71.82,71.83,71.78,71.79,6200.0,65.7674,65.7766,65.7308,65.7399,6200.0
2017-02-21 13:50:00,71.8,71.85,71.78,71.84,7559.0,65.7491,65.7949,65.7308,65.7857,7559.0
2017-02-21 14:00:00,71.86,71.86,71.8,71.83,7690.0,65.804,65.804,65.7491,65.7766,7690.0
2017-02-21 14:10:00,71.85,71.88,71.84,71.84,11289.0,65.7949,65.8223,65.7857,65.7857,11289.0
2017-02-21 14:20:00,71.84,71.86,71.83,71.84,8743.0,65.7857,65.804,65.7766,65.7857,8743.0
2017-02-21 14:30:00,71.83,71.98,71.83,71.97,9441.0,65.7766,65.9139,65.7766,65.9048,9441.0
2017-02-21 14:40:00,71.97,72.07,71.96,72.07,10642.0,65.9048,65.9963,65.8956,65.9963,10642.0
2017-02-21 14:50:00,72.07,72.07,71.95,71.95,18596.0,65.9963,65.9963,65.8864,65.8864,18596.0
2017-02-21 15:00:00,71.96,71.99,71.95,71.96,16958.0,65.8956,65.9231,65.8864,65.8956,16958.0
2017-02-21 15:10:00,71.94,71.95,71.9,71.93,19222.0,65.8773,65.8864,65.8407,65.8681,19222.0
2017-02-21 15:20:00,71.93,72.07,71.91,72.07,55738.0,65.8681,65.9963,65.8498,65.9963,55738.0
2017-02-21 15:30:00,72.08,72.18,72.08,72.17,21434.0,66.0055,66.0971,66.0055,66.0879,21434.0
2017-02-21 15:40:00,72.17,72.26,72.17,72.21,41908.0,66.0879,66.1703,66.0879,66.1245,41908.0
2017-02-21 15:50:00,72.22,72.27,72.15,72.18,88852.0,66.1337,66.1795,66.0696,66.0971,88852.0
2017-02-22 09:30:00,72.14,72.29,71.95,72.09,20763.0,66.0604,66.1978,65.8864,66.0146,20763.0
2017-02-22 09:40:00,72.0,72.14,71.92,72.12,10064.0,65.9322,66.0604,65.859,66.0421,10064.0
2017-02-22 09:50:00,72.11,72.22,71.98,72.05,12380.0,66.033,66.1337,65.9139,65.978,12380.0
2017-02-22 10:00:00,72.05,72.35,72.02,72.28,14550.0,65.978,66.2527,65.9505,66.1886,14550.0
2017-02-22 10:10:00,72.31,72.55,72.31,72.45,17328.0,66.2161,66.4359,66.2161,66.3443,17328.0
2017-02-22 10:20:00,72.43,72.47,72.28,72.3,26032.0,66.326,66.3626,66.1886,66.2069,26032.0
2017-02-22 10:30:00,72.28,72.64,72.2,72.64,88200.0,66.1886,66.5183,66.1154,66.5183,88200.0
2017-02-22 10:40:00,72.64,72.7,72.51,72.57,13167.0,66.5183,66.5732,66.3992,66.4542,13167.0
2017-02-22 10:50:00,72.6,72.68,72.43,72.44,9064.0,66.4817,66.5549,66.326,66.3351,9064.0
2017-02-22 11:00:00,72.44,72.44,72.29,72.29,12716.0,66.3351,66.3351,66.1978,66.1978,12716.0
2017-02-22 11:10:00,72.27,72.27,72.2,72.27,23572.0,66.1795,66.1795,66.1154,66.1795,23572.0
2017-02-22 11:20:00,72.32,72.32,72.22,72.23,12447.0,66.2253,66.2253,66.1337,66.1428,12447.0
2017-02-22 11:30:00,72.23,72.23,72.16,72.19,7021.0,66.1428,66.1428,66.0787,66.1062,7021.0
2017-02-22 11:40:00,72.19,72.19,72.12,72.14,10827.0,66.1062,66.1062,66.0421,66.0604,10827.0
2017-02-22 11:50:00,72.14,72.16,72.07,72.08,4987.0,66.0604,66.0787,65.9963,66.0055,4987.0
2017-02-22 12:00:00,72.06,72.06,71.98,72.04,5300.0,65.9872,65.9872,65.9139,65.9689,5300.0
2017-02-22 12:10:00,72.05,72.11,72.04,72.09,12198.0,65.978,66.033,65.9689,66.0146,12198.0
2017-02-22 12:20:00,72.09,72.11,72.07,72.08,6400.0,66.0146,66.033,65.9963,66.0055,6400.0
2017-02-22 12:30:00,72.08,72.1,71.96,71.97,9637.0,66.0055,66.0238,65.8956,65.9048,9637.0
2017-02-22 12:40:00,71.98,72.11,71.92,72.11,10298.0,65.9139,66.033,65.859,66.033,10298.0
2017-02-22 12:50:00,72.14,72.14,72.1,72.13,4468.0,66.0604,66.0604,66.0238,66.0513,4468.0
2017-02-22 13:00:00,72.12,72.14,72.1,72.1,5902.0,66.0421,66.0604,66.0238,66.0238,5902.0
2017-02-22 13:10:00,72.12,72.19,72.09,72.11,5280.0,66.0421,66.1062,66.0146,66.033,5280.0
2017-02-22 13:20:00,72.11,72.15,72.09,72.14,17032.0,66.033,66.0696,66.0146,66.0604,17032.0
2017-02-22 13:30:00,72.14,72.14,72.04,72.05,9520.0,66.0604,66.0604,65.9689,65.978,9520.0
2017-02-22 13:40:00,72.06,72.11,72.05,72.07,8548.0,65.9872,66.033,65.978,65.9963,8548.0
2017-02-22 13:50:00,72.06,72.07,72.06,72.07,6610.0,65.9872,65.9963,65.9872,65.9963,6610.0
2017-02-22 14:00:00,72.06,72.15,72.06,72.12,11444.0,65.9872,66.0696,65.9872,66.0421,11444.0
2017-02-22 14:10:00,72.12,72.18,72.08,72.17,18731.0,66.0421,66.0971,66.0055,66.0879,18731.0
2017-02-22 14:20:00,72.18,72.25,72.15,72.24,13594.0,66.0971,66.1612,66.0696,66.152,13594.0
2017-02-22 14:30:00,72.25,72.27,72.21,72.27,15670.0,66.1612,66.1795,66.1245,66.1795,15670.0
2017-02-22 14:40:00,72.27,72.32,72.27,72.29,17502.0,66.1795,66.2253,66.1795,66.1978,17502.0
2017-02-22 14:50:00,72.28,72.32,72.24,72.31,22395.0,66.1886,66.2253,66.152,66.2161,22395.0
2017-02-22 15:00:00,72.31,72.47,72.31,72.47,25458.0,66.2161,66.3626,66.2161,66.3626,25458.0
2017-02-22 15:10:00,72.47,72.51,72.35,72.35,30216.0,66.3626,66.3992,66.2527,66.2527,30216.0
2017-02-22 15:20:00,72.36,72.46,72.32,72.46,19253.0,66.2619,66.3535,66.2253,66.3535,19253.0
2017-02-22 15:30:00,72.44,72.48,72.41,72.42,26684.0,66.3351,66.3718,66.3077,66.3168,26684.0
2017-02-22 15:40:00,72.42,72.45,72.38,72.39,41057.0,66.3168,66.3443,66.2802,66.2894,41057.0
2017-02-22 15:50:00,72.39,72.5,72.34,72.38,101658.0,66.2894,66.3901,66.2436,66.2802,101658.0
2017-02-23 09:30:00,72.12,72.2,72.01,72.06,14571.0,66.0421,66.1154,65.9414,65.9872,14571.0
2017-02-23 09:40:00,72.07,72.25,72.05,72.15,11230.0,65.9963,66.1612,65.978,66.0696,11230.0
2017-02-23 09:50:00,72.17,72.28,72.14,72.19,7260.0,66.0879,66.1886,66.0604,66.1062,7260.0
2017-02-23 10:00:00,72.22,72.23,71.96,71.96,7357.0,66.1337,66.1428,65.8956,65.8956,7357.0
2017-02-23 10:10:00,71.98,71.99,71.78,71.79,5083.0,65.9139,65.9231,65.7308,65.7399,5083.0
2017-02-23 10:20:00,71.76,71.79,71.58,71.65,7372.0,65.7125,65.7399,65.5476,65.6117,7372.0
2017-02-23 10:30:00,71.65,71.66,71.5,71.5,9189.0,65.6117,65.6209,65.4744,65.4744,9189.0
2017-02-23 10:40:00,71.53,71.63,71.42,71.59,10700.0,65.5018,65.5934,65.4011,65.5568,10700.0
2017-02-23 10:50:00,71.55,71.6,71.5,71.52,3027.0,65.5202,65.5659,65.4744,65.4927,3027.0
2017-02-23 11:00:00,71.52,71.58,71.45,71.49,4100.0,65.4927,65.5476,65.4286,65.4652,4100.0
2017-02-23 11:10:00,71.5,71.55,71.21,71.5,31003.0,65.4744,65.5202,65.2088,65.4744,31003.0
2017-02-23 11:20:00,71.52,71.54,71.4,71.47,5512.0,65.4927,65.511,65.3828,65.4469,5512.0
2017-02-23 11:30:00,71.44,71.5,71.38,71.38,9027.0,65.4194,65.4744,65.3645,65.3645,9027.0
2017-02-23 11:40:00,71.39,71.45,71.36,71.45,6220.0,65.3736,65.4286,65.3462,65.4286,6220.0
2017-02-23 11:50:00,71.43,71.5,71.4,71.41,4300.0,65.4103,65.4744,65.3828,65.3919,4300.0
2017-02-23 12:00:00,71.42,71.55,71.42,71.51,11810.0,65.4011,65.5202,65.4011,65.4835,11810.0
2017-02-23 12:10:00,71.53,71.55,71.46,71.53,14174.0,65.5018,65.5202,65.4377,65.5018,14174.0
2017-02-23 12:20:00,71.53,71.54,71.42,71.43,6900.0,65.5018,65.511,65.4011,65.4103,6900.0
2017-02-23 12:30:00,71.46,71.54,71.42,71.52,8081.0,65.4377,65.511,65.4011,65.4927,8081.0
2017-02-23 12:40:00,71.53,71.55,71.46,71.5,9641.0,65.5018,65.5202,65.4377,65.4744,9641.0
2017-02-23 12:50:00,71.52,71.52,71.44,71.45,6767.0,65.4927,65.4927,65.4194,65.4286,6767.0
2017-02-23 13:00:00,71.47,71.47,71.38,71.38,5435.0,65.4469,65.4469,65.3645,65.3645,5435.0
2017-02-23 13:10:00,71.38,71.41,71.37,71.38,8651.0,65.3645,65.3919,65.3553,65.3645,8651.0
2017-02-23 13:20:00,71.39,71.39,71.32,71.33,5872.0,65.3736,65.3736,65.3095,65.3187,5872.0
2017-02-23 13:30:00,71.33,71.38,71.31,71.31,11788.0,65.3187,65.3645,65.3004,65.3004,11788.0
2017-02-23 13:40:00,71.35,71.35,71.32,71.32,5205.0,65.337,65.337,65.3095,65.3095,5205.0
2017-02-23 13:50:00,71.33,71.36,71.32,71.34,5731.0,65.3187,65.3462,65.3095,65.3278,5731.0
2017-02-23 14:00:00,71.36,71.36,71.33,71.33,5562.0,65.3462,65.3462,65.3187,65.3187,5562.0
2017-02-23 14:10:00,71.33,71.34,71.3,71.31,19036.0,65.3187,65.3278,65.2912,65.3004,19036.0
2017-02-23 14:20:00,71.32,71.57,71.32,71.56,9948.0,65.3095,65.5385,65.3095,65.5293,9948.0
2017-02-23 14:30:00,71.55,71.57,71.53,71.56,5954.0,65.5202,65.5385,65.5018,65.5293,5954.0
2017-02-23 14:40:00,71.56,71.59,71.53,71.59,6247.0,65.5293,65.5568,65.5018,65.5568,6247.0
2017-02-23 14:50:00,71.59,71.77,71.59,71.77,3804.0,65.5568,65.7216,65.5568,65.7216,3804.0
2017-02-23 15:00:00,71.73,71.73,71.62,71.62,10521.0,65.685,65.685,65.5843,65.5843,10521.0
2017-02-23 15:10:00,71.63,71.63,71.51,71.54,11192.0,65.5934,65.5934,65.4835,65.511,11192.0
2017-02-23 15:20:00,71.56,71.56,71.46,71.5,34761.0,65.5293,65.5293,65.4377,65.4744,34761.0
2017-02-23 15:30:00,71.5,71.57,71.48,71.57,24592.0,65.4744,65.5385,65.4561,65.5385,24592.0
2017-02-23 15:40:00,71.57,71.69,71.56,71.64,40357.0,65.5385,65.6484,65.5293,65.6026,40357.0
2017-02-23 15:50:00,71.65,71.72,71.57,71.63,96948.0,65.6117,65.6758,65.5385,65.5934,96948.0
2017-02-24 09:30:00,70.71,71.43,70.71,71.26,18274.0,64.7509,65.4103,64.7509,65.2546,18274.0
2017-02-24 09:40:00,71.2,71.43,71.19,71.25,18469.0,65.1996,65.4103,65.1905,65.2454,18469.0
2017-02-24 09:50:00,71.27,71.6,71.27,71.56,6808.0,65.2637,65.5659,65.2637,65.5293,6808.0
2017-02-24 10:00:00,71.56,71.71,71.48,71.61,18937.0,65.5293,65.6667,65.4561,65.5751,18937.0
2017-02-24 10:10:00,71.62,71.62,71.44,71.59,7605.0,65.5843,65.5843,65.4194,65.5568,7605.0
2017-02-24 10:20:00,71.57,71.79,71.57,71.78,9724.0,65.5385,65.7399,65.5385,65.7308,9724.0
2017-02-24 10:30:00,71.79,71.81,71.62,71.62,4690.0,65.7399,65.7582,65.5843,65.5843,4690.0
2017-02-24 10:40:00,71.68,71.88,71.67,71.85,2423.0,65.6392,65.8223,65.63,65.7949,2423.0
2017-02-24 10:50:00,71.85,71.96,71.79,71.95,8348.0,65.7949,65.8956,65.7399,65.8864,8348.0
2017-02-24 11:00:00,71.94,72.03,71.84,71.88,11492.0,65.8773,65.9597,65.7857,65.8223,11492.0
2017-02-24 11:10:00,71.89,71.94,71.85,71.89,4905.0,65.8315,65.8773,65.7949,65.8315,4905.0
2017-02-24 11:20:00,71.88,71.91,71.8,71.91,6051.0,65.8223,65.8498,65.7491,65.8498,6051.0
2017-02-24 11:30:00,71.92,71.97,71.84,71.87,5338.0,65.859,65.9048,65.7857,65.8132,5338.0
2017-02-24 11:40:00,71.89,71.98,71.89,71.98,1731.0,65.8315,65.9139,65.8315,65.9139,1731.0
2017-02-24 11:50:00,71.98,72.03,71.82,71.89,6677.0,65.9139,65.9597,65.7674,65.8315,6677.0
2017-02-24 12:00:00,71.86,71.97,71.85,71.92,1200.0,65.804,65.9048,65.7949,65.859,1200.0
2017-02-24 12:10:00,71.95,71.96,71.9,71.9,2151.0,65.8864,65.8956,65.8407,65.8407,2151.0
2017-02-24 12:20:00,71.92,71.99,71.92,71.99,4075.0,65.859,65.9231,65.859,65.9231,4075.0
2017-02-24 12:30:00,72.01,72.01,71.84,71.86,5140.0,65.9414,65.9414,65.7857,65.804,5140.0
2017-02-24 12:40:00,71.87,71.89,71.84,71.85,4155.0,65.8132,65.8315,65.7857,65.7949,4155.0
2017-02-24 12:50:00,71.85,71.89,71.78,71.81,4998.0,65.7949,65.8315,65.7308,65.7582,4998.0
2017-02-24 13:00:00,71.81,71.82,71.74,71.77,4946.0,65.7582,65.7674,65.6941,65.7216,4946.0
2017-02-24 13:10:00,71.76,71.79,71.61,71.61,19309.0,65.7125,65.7399,65.5751,65.5751,19309.0
2017-02-24 13:20:00,71.61,71.64,71.59,71.59,7229.0,65.5751,65.6026,65.5568,65.5568,7229.0
2017-02-24 13:30:00,71.6,71.71,71.56,71.56,3602.0,65.5659,65.6667,65.5293,65.5293,3602.0
2017-02-24 13:40:00,71.56,71.7,71.56,71.7,2000.0,65.5293,65.6575,65.5293,65.6575,2000.0
2017-02-24 13:50:00,71.7,71.7,71.6,71.63,6434.0,65.6575,65.6575,65.5659,65.5934,6434.0
2017-02-24 14:00:00,71.64,71.66,71.59,71.62,4255.0,65.6026,65.6209,65.5568,65.5843,4255.0
2017-02-24 14:10:00,71.63,71.69,71.58,71.69,1597.0,65.5934,65.6484,65.5476,65.6484,1597.0
2017-02-24 14:20:00,71.69,71.71,71.64,71.67,5210.0,65.6484,65.6667,65.6026,65.63,5210.0
2017-02-24 14:30:00,71.67,71.76,71.66,71.76,7814.0,65.63,65.7125,65.6209,65.7125,7814.0
2017-02-24 14:40:00,71.75,71.77,71.73,71.74,2607.0,65.7033,65.7216,65.685,65.6941,2607.0
2017-02-24 14:50:00,71.76,71.77,71.71,71.74,6134.0,65.7125,65.7216,65.6667,65.6941,6134.0
2017-02-24 15:00:00,71.74,71.8,71.74,71.79,6336.0,65.6941,65.7491,65.6941,65.7399,6336.0
2017-02-24 15:10:00,71.79,71.8,71.65,71.69,6286.0,65.7399,65.7491,65.6117,65.6484,6286.0
2017-02-24 15:20:00,71.72,71.76,71.69,71.74,11115.0,65.6758,65.7125,65.6484,65.6941,11115.0
2017-02-24 15:30:00,71.75,71.76,71.7,71.76,10895.0,65.7033,65.7125,65.6575,65.7125,10895.0
2017-02-24 15:40:00,71.75,71.85,71.75,71.84,14275.0,65.7033,65.7949,65.7033,65.7857,14275.0
2017-02-24 15:50:00,71.85,71.95,71.83,71.95,69203.0,65.7949,65.8864,65.7766,65.8864,69203.0
2017-02-27 09:30:00,72.19,72.41,72.05,72.2,16539.0,66.1062,66.3077,65.978,66.1154,16539.0
2017-02-27 09:40:00,72.1,72.1,71.91,72.09,7520.0,66.0238,66.0238,65.8498,66.0146,7520.0
2017-02-27 09:50:00,72.06,72.06,71.88,71.89,8400.0,65.9872,65.9872,65.8223,65.8315,8400.0
2017-02-27 10:00:00,71.91,72.11,71.88,71.88,4100.0,65.8498,66.033,65.8223,65.8223,4100.0
2017-02-27 10:10:00,71.92,71.92,71.6,71.67,11166.0,65.859,65.859,65.5659,65.63,11166.0
2017-02-27 10:20:00,71.78,71.87,71.69,71.87,6746.0,65.7308,65.8132,65.6484,65.8132,6746.0
2017-02-27 10:30:00,71.85,71.94,71.68,71.76,6347.0,65.7949,65.8773,65.6392,65.7125,6347.0
2017-02-27 10:40:00,71.75,71.81,71.6,71.6,14213.0,65.7033,65.7582,65.5659,65.5659,14213.0
2017-02-27 10:50:00,71.65,71.66,71.5,71.54,8801.0,65.6117,65.6209,65.4744,65.511,8801.0
2017-02-27 11:00:00,71.49,71.7,71.49,71.62,11805.0,65.4652,65.6575,65.4652,65.5843,11805.0
2017-02-27 11:10:00,71.6,71.64,71.54,71.6,4698.0,65.5659,65.6026,65.511,65.5659,4698.0
2017-02-27 11:20:00,71.61,71.61,71.52,71.52,4760.0,65.5751,65.5751,65.4927,65.4927,4760.0
2017-02-27 11:30:00,71.52,71.54,71.46,71.51,8600.0,65.4927,65.511,65.4377,65.4835,8600.0
2017-02-27 11:40:00,71.53,71.58,71.52,71.53,4035.0,65.5018,65.5476,65.4927,65.5018,4035.0
2017-02-27 11:50:00,71.52,71.55,71.47,71.55,2685.0,65.4927,65.5202,65.4469,65.5202,2685.0
2017-02-27 12:00:00,71.58,71.69,71.58,71.69,3100.0,65.5476,65.6484,65.5476,65.6484,3100.0
2017-02-27 12:10:00,71.7,71.72,71.68,71.72,1951.0,65.6575,65.6758,65.6392,65.6758,1951.0
2017-02-27 12:20:00,71.74,71.77,71.69,71.69,2706.0,65.6941,65.7216,65.6484,65.6484,2706.0
2017-02-27 12:30:00,71.74,71.74,71.68,71.7,1900.0,65.6941,65.6941,65.6392,65.6575,1900.0
2017-02-27 12:40:00,71.72,71.76,71.66,71.66,4822.0,65.6758,65.7125,65.6209,65.6209,4822.0
2017-02-27 12:50:00,71.67,71.67,71.56,71.6,6605.0,65.63,65.63,65.5293,65.5659,6605.0
2017-02-27 13:00:00,71.61,71.7,71.52,71.69,12909.0,65.5751,65.6575,65.4927,65.6484,12909.0
2017-02-27 13:10:00,71.7,71.76,71.7,71.73,2925.0,65.6575,65.7125,65.6575,65.685,2925.0
2017-02-27 13:20:00,71.7,71.75,71.68,71.74,2714.0,65.6575,65.7033,65.6392,65.6941,2714.0
2017-02-27 13:30:00,71.74,71.77,71.7,71.7,3223.0,65.6941,65.7216,65.6575,65.6575,3223.0
2017-02-27 13:40:00,71.71,71.71,71.64,71.68,8347.0,65.6667,65.6667,65.6026,65.6392,8347.0
2017-02-27 13:50:00,71.66,71.67,71.62,71.63,4597.0,65.6209,65.63,65.5843,65.5934,4597.0
2017-02-27 14:00:00,71.64,71.78,71.63,71.76,7635.0,65.6026,65.7308,65.5934,65.7125,7635.0
2017-02-27 14:10:00,71.76,71.82,71.75,71.8,9502.0,65.7125,65.7674,65.7033,65.7491,9502.0
2017-02-27 14:20:00,71.82,71.85,71.76,71.83,11424.0,65.7674,65.7949,65.7125,65.7766,11424.0
2017-02-27 14:30:00,71.84,71.96,71.84,71.9,9105.0,65.7857,65.8956,65.7857,65.8407,9105.0
2017-02-27 14:40:00,71.9,72.0,71.89,71.97,51854.0,65.8407,65.9322,65.8315,65.9048,51854.0
2017-02-27 14:50:00,71.96,72.06,71.95,72.06,6941.0,65.8956,65.9872,65.8864,65.9872,6941.0
2017-02-27 15:00:00,72.05,72.06,71.9,71.96,18408.0,65.978,65.9872,65.8407,65.8956,18408.0
2017-02-27 15:10:00,71.96,72.02,71.91,71.94,16945.0,65.8956,65.9505,65.8498,65.8773,16945.0
2017-02-27 15:20:00,71.95,71.97,71.89,71.96,53312.0,65.8864,65.9048,65.8315,65.8956,53312.0
2017-02-27 15:30:00,71.97,72.06,71.93,71.93,18979.0,65.9048,65.9872,65.8681,65.8681,18979.0
2017-02-27 15:40:00,71.93,71.93,71.84,71.84,30652.0,65.8681,65.8681,65.7857,65.7857,30652.0
2017-02-27 15:50:00,71.85,72.02,71.85,72.0,48894.0,65.7949,65.9505,65.7949,65.9322,48894.0
2017-02-28 09:30:00,71.97,72.34,71.95,72.12,17642.0,65.9048,66.2436,65.8864,66.0421,17642.0
2017-02-28 09:40:00,72.11,72.3,72.05,72.05,7497.0,66.033,66.2069,65.978,65.978,7497.0
2017-02-28 09:50:00,72.05,72.18,72.04,72.17,5754.0,65.978,66.0971,65.9689,66.0879,5754.0
2017-02-28 10:00:00,72.14,72.19,71.87,71.98,10863.0,66.0604,66.1062,65.8132,65.9139,10863.0
2017-02-28 10:10:00,72.01,72.08,71.94,71.94,3223.0,65.9414,66.0055,65.8773,65.8773,3223.0
2017-02-28 10:20:00,71.95,72.01,71.94,71.94,3793.0,65.8864,65.9414,65.8773,65.8773,3793.0
2017-02-28 10:30:00,71.93,72.03,71.93,72.01,5504.0,65.8681,65.9597,65.8681,65.9414,5504.0
2017-02-28 10:40:00,72.02,72.06,71.94,71.97,6032.0,65.9505,65.9872,65.8773,65.9048,6032.0
2017-02-28 10:50:00,72.02,72.08,71.97,71.99,5831.0,65.9505,66.0055,65.9048,65.9231,5831.0
2017-02-28 11:00:00,71.99,72.06,71.99,72.03,6848.0,65.9231,65.9872,65.9231,65.9597,6848.0
2017-02-28 11:10:00,72.04,72.19,72.04,72.11,8597.0,65.9689,66.1062,65.9689,66.033,8597.0
2017-02-28 11:20:00,72.07,72.12,72.01,72.05,4959.0,65.9963,66.0421,65.9414,65.978,4959.0
2017-02-28 11:30:00,72.06,72.08,71.99,72.01,7772.0,65.9872,66.0055,65.9231,65.9414,7772.0
2017-02-28 11:40:00,71.99,72.13,71.95,72.13,1600.0,65.9231,66.0513,65.8864,66.0513,1600.0
2017-02-28 11:50:00,72.1,72.14,72.07,72.14,4660.0,66.0238,66.0604,65.9963,66.0604,4660.0
2017-02-28 12:00:00,72.14,72.19,72.11,72.12,5300.0,66.0604,66.1062,66.033,66.0421,5300.0
2017-02-28 12:10:00,72.07,72.14,72.07,72.09,4900.0,65.9963,66.0604,65.9963,66.0146,4900.0
2017-02-28 12:20:00,72.08,72.14,72.05,72.09,12270.0,66.0055,66.0604,65.978,66.0146,12270.0
2017-02-28 12:30:00,72.1,72.14,72.09,72.12,3421.0,66.0238,66.0604,66.0146,66.0421,3421.0
2017-02-28 12:40:00,72.13,72.15,72.11,72.14,3247.0,66.0513,66.0696,66.033,66.0604,3247.0
2017-02-28 12:50:00,72.12,72.15,72.08,72.12,29077.0,66.0421,66.0696,66.0055,66.0421,29077.0
2017-02-28 13:00:00,72.12,72.17,72.11,72.16,4027.0,66.0421,66.0879,66.033,66.0787,4027.0
2017-02-28 13:10:00,72.15,72.15,72.12,72.12,3474.0,66.0696,66.0696,66.0421,66.0421,3474.0
2017-02-28 13:20:00,72.13,72.14,72.1,72.11,4139.0,66.0513,66.0604,66.0238,66.033,4139.0
2017-02-28 13:30:00,72.12,72.16,71.96,72.01,13658.0,66.0421,66.0787,65.8956,65.9414,13658.0
2017-02-28 13:40:00,72.02,72.06,72.02,72.05,3000.0,65.9505,65.9872,65.9505,65.978,3000.0
2017-02-28 13:50:00,72.05,72.09,72.03,72.04,2612.0,65.978,66.0146,65.9597,65.9689,2612.0
2017-02-28 14:00:00,72.06,72.09,72.03,72.03,4519.0,65.9872,66.0146,65.9597,65.9597,4519.0
2017-02-28 14:10:00,72.04,72.05,72.01,72.05,3842.0,65.9689,65.978,65.9414,65.978,3842.0
2017-02-28 14:20:00,72.04,72.1,72.01,72.09,8944.0,65.9689,66.0238,65.9414,66.0146,8944.0
2017-02-28 14:30:00,72.11,72.13,72.08,72.1,4102.0,66.033,66.0513,66.0055,66.0238,4102.0
2017-02-28 14:40:00,72.09,72.11,72.07,72.11,6425.0,66.0146,66.033,65.9963,66.033,6425.0
2017-02-28 14:50:00,72.11,72.15,72.11,72.14,7562.0,66.033,66.0696,66.033,66.0604,7562.0
2017-02-28 15:00:00,72.13,72.15,72.11,72.13,16571.0,66.0513,66.0696,66.033,66.0513,16571.0
2017-02-28 15:10:00,72.13,72.17,72.12,72.17,8977.0,66.0513,66.0879,66.0421,66.0879,8977.0
2017-02-28 15:20:00,72.17,72.17,72.1,72.1,11001.0,66.0879,66.0879,66.0238,66.0238,11001.0
2017-02-28 15:30:00,72.1,72.14,72.03,72.05,20359.0,66.0238,66.0604,65.9597,65.978,20359.0
2017-02-28 15:40:00,72.05,72.06,72.0,72.06,23052.0,65.978,65.9872,65.9322,65.9872,23052.0
2017-02-28 15:50:00,72.06,72.1,72.0,72.02,71481.0,65.9872,66.0238,65.9322,65.9505,71481.0
2017-03-01 09:30:00,72.08,72.63,72.0,72.42,15364.0,66.0055,66.5091,65.9322,66.3168,15364.0
2017-03-01 09:40:00,72.28,72.45,72.11,72.25,7954.0,66.1886,66.3443,66.033,66.1612,7954.0
2017-03-01 09:50:00,72.26,72.34,72.12,72.12,3604.0,66.1703,66.2436,66.0421,66.0421,3604.0
2017-03-01 10:00:00,72.16,72.46,72.16,72.28,9501.0,66.0787,66.3535,66.0787,66.1886,9501.0
2017-03-01 10:10:00,72.23,72.41,72.2,72.2,5500.0,66.1428,66.3077,66.1154,66.1154,5500.0
2017-03-01 10:20:00,72.2,72.29,72.16,72.29,3933.0,66.1154,66.1978,66.0787,66.1978,3933.0
2017-03-01 10:30:00,72.29,72.39,72.11,72.24,6000.0,66.1978,66.2894,66.033,66.152,6000.0
2017-03-01 10:40:00,72.28,72.38,72.28,72.36,2516.0,66.1886,66.2802,66.1886,66.2619,2516.0
2017-03-01 10:50:00,72.35,72.49,72.35,72.45,1724.0,66.2527,66.3809,66.2527,66.3443,1724.0
2017-03-01 11:00:00,72.48,72.5,72.32,72.32,3369.0,66.3718,66.3901,66.2253,66.2253,3369.0
2017-03-01 11:10:00,72.35,72.47,72.35,72.41,3800.0,66.2527,66.3626,66.2527,66.3077,3800.0
2017-03-01 11:20:00,72.43,72.43,72.33,72.38,2706.0,66.326,66.326,66.2344,66.2802,2706.0
2017-03-01 11:30:00,72.37,72.4,72.31,72.39,3572.0,66.271,66.2985,66.2161,66.2894,3572.0
2017-03-01 11:40:00,72.4,72.45,72.32,72.37,2100.0,66.2985,66.3443,66.2253,66.271,2100.0
2017-03-01 11:50:00,72.34,72.46,72.29,72.42,3800.0,66.2436,66.3535,66.1978,66.3168,3800.0
2017-03-01 12:00:00,72.45,72.54,72.38,72.53,6200.0,66.3443,66.4267,66.2802,66.4176,6200.0
2017-03-01 12:10:00,72.5,72.57,72.45,72.49,9779.0,66.3901,66.4542,66.3443,66.3809,9779.0
2017-03-01 12:20:00,72.48,72.59,72.48,72.57,5900.0,66.3718,66.4725,66.3718,66.4542,5900.0
2017-03-01 12:30:00,72.57,72.64,72.52,72.52,3538.0,66.4542,66.5183,66.4084,66.4084,3538.0
2017-03-01 12:40:00,72.52,72.54,72.5,72.52,3428.0,66.4084,66.4267,66.3901,66.4084,3428.0
2017-03-01 12:50:00,72.51,72.55,72.49,72.54,2780.0,66.3992,66.4359,66.3809,66.4267,2780.0
2017-03-01 13:00:00,72.55,72.61,72.52,72.61,7680.0,66.4359,66.4908,66.4084,66.4908,7680.0
2017-03-01 13:10:00,72.63,72.67,72.62,72.65,5200.0,66.5091,66.5458,66.5,66.5274,5200.0
2017-03-01 13:20:00,72.65,72.71,72.65,72.71,2747.0,66.5274,66.5824,66.5274,66.5824,2747.0
2017-03-01 13:30:00,72.73,72.75,72.7,72.75,4614.0,66.6007,66.619,66.5732,66.619,4614.0
2017-03-01 13:40:00,72.73,72.77,72.72,72.77,5100.0,66.6007,66.6373,66.5915,66.6373,5100.0
2017-03-01 13:50:00,72.77,72.78,72.74,72.74,4411.0,66.6373,66.6465,66.6099,66.6099,4411.0
2017-03-01 14:00:00,72.72,72.74,72.67,72.73,5054.0,66.5915,66.6099,66.5458,66.6007,5054.0
2017-03-01 14:10:00,72.73,72.87,72.69,72.8,9032.0,66.6007,66.7289,66.5641,66.6648,9032.0
2017-03-01 14:20:00,72.81,72.85,72.79,72.82,4149.0,66.674,66.7106,66.6557,66.6831,4149.0
2017-03-01 14:30:00,72.84,72.86,72.78,72.79,5849.0,66.7014,66.7198,66.6465,66.6557,5849.0
2017-03-01 14:40:00,72.8,72.8,72.74,72.79,4246.0,66.6648,66.6648,66.6099,66.6557,4246.0
2017-03-01 14:50:00,72.83,72.89,72.8,72.86,6904.0,66.6923,66.7472,66.6648,66.7198,6904.0
2017-03-01 15:00:00,72.87,72.87,72.76,72.76,8858.0,66.7289,66.7289,66.6282,66.6282,8858.0
2017-03-01 15:10:00,72.77,72.83,72.77,72.81,6097.0,66.6373,66.6923,66.6373,66.674,6097.0
2017-03-01 15:20:00,72.82,72.89,72.82,72.88,9447.0,66.6831,66.7472,66.6831,66.7381,9447.0
2017-03-01 15:30:00,72.87,72.97,72.84,72.96,15076.0,66.7289,66.8205,66.7014,66.8113,15076.0
2017-03-01 15:40:00,72.95,73.06,72.95,73.04,26692.0,66.8022,66.9029,66.8022,66.8846,26692.0
2017-03-01 15:50:00,73.05,73.06,72.87,72.95,52772.0,66.8937,66.9029,66.7289,66.8022,52772.0
2017-03-02 09:30:00,72.37,73.04,72.37,73.0,8293.0,66.271,66.8846,66.271,66.848,8293.0
2017-03-02 09:40:00,73.0,73.3,72.98,73.3,18546.0,66.848,67.1227,66.8296,67.1227,18546.0
2017-03-02 09:50:00,73.24,73.39,73.13,73.35,14599.0,67.0677,67.2051,66.967,67.1685,14599.0
2017-03-02 10:00:00,73.35,73.46,73.34,73.41,24187.0,67.1685,67.2692,67.1593,67.2234,24187.0
2017-03-02 10:10:00,73.41,73.41,73.0,73.07,12977.0,67.2234,67.2234,66.848,66.9121,12977.0
2017-03-02 10:20:00,73.08,73.18,73.0,73.02,6500.0,66.9212,67.0128,66.848,66.8663,6500.0
2017-03-02 10:30:00,73.07,73.2,73.07,73.18,3799.0,66.9121,67.0311,66.9121,67.0128,3799.0
2017-03-02 10:40:00,73.15,73.26,73.08,73.21,4540.0,66.9853,67.086,66.9212,67.0403,4540.0
2017-03-02 10:50:00,73.26,73.32,73.15,73.15,5000.0,67.086,67.141,66.9853,66.9853,5000.0
2017-03-02 11:00:00,73.15,73.24,73.03,73.03,7882.0,66.9853,67.0677,66.8754,66.8754,7882.0
2017-03-02 11:10:00,73.03,73.07,72.93,73.0,10873.0,66.8754,66.9121,66.7839,66.848,10873.0
2017-03-02 11:20:00,73.05,73.12,73.04,73.12,4500.0,66.8937,66.9578,66.8846,66.9578,4500.0
2017-03-02 11:30:00,73.13,73.14,72.89,72.89,7559.0,66.967,66.9762,66.7472,66.7472,7559.0
2017-03-02 11:40:00,72.89,72.98,72.89,72.92,4960.0,66.7472,66.8296,66.7472,66.7747,4960.0
2017-03-02 11:50:00,72.92,73.0,72.9,73.0,9851.0,66.7747,66.848,66.7564,66.848,9851.0
2017-03-02 12:00:00,73.0,73.02,72.9,72.96,3502.0,66.848,66.8663,66.7564,66.8113,3502.0
2017-03-02 12:10:00,72.97,73.02,72.9,72.96,6629.0,66.8205,66.8663,66.7564,66.8113,6629.0
2017-03-02 12:20:00,72.96,72.97,72.9,72.94,2985.0,66.8113,66.8205,66.7564,66.793,2985.0
2017-03-02 12:30:00,72.95,72.96,72.9,72.92,4467.0,66.8022,66.8113,66.7564,66.7747,4467.0
2017-03-02 12:40:00,72.94,72.97,72.89,72.95,6787.0,66.793,66.8205,66.7472,66.8022,6787.0
2017-03-02 12:50:00,72.95,73.0,72.92,72.97,4647.0,66.8022,66.848,66.7747,66.8205,4647.0
2017-03-02 13:00:00,72.97,73.0,72.93,72.93,6648.0,66.8205,66.848,66.7839,66.7839,6648.0
2017-03-02 13:10:00,72.91,72.92,72.82,72.82,3000.0,66.7655,66.7747,66.6831,66.6831,3000.0
2017-03-02 13:20:00,72.83,72.91,72.83,72.9,3818.0,66.6923,66.7655,66.6923,66.7564,3818.0
2017-03-02 13:30:00,72.93,72.93,72.84,72.85,3850.0,66.7839,66.7839,66.7014,66.7106,3850.0
2017-03-02 13:40:00,72.86,72.91,72.86,72.88,2170.0,66.7198,66.7655,66.7198,66.7381,2170.0
2017-03-02 13:50:00,72.88,72.88,72.83,72.85,3285.0,66.7381,66.7381,66.6923,66.7106,3285.0
2017-03-02 14:00:00,72.87,72.95,72.87,72.91,2200.0,66.7289,66.8022,66.7289,66.7655,2200.0
2017-03-02 14:10:00,72.9,72.9,72.84,72.89,5249.0,66.7564,66.7564,66.7014,66.7472,5249.0
2017-03-02 14:20:00,72.89,72.95,72.85,72.93,5552.0,66.7472,66.8022,66.7106,66.7839,5552.0
2017-03-02 14:30:00,72.93,72.96,72.89,72.94,2831.0,66.7839,66.8113,66.7472,66.793,2831.0
2017-03-02 14:40:00,72.93,72.93,72.86,72.88,2930.0,66.7839,66.7839,66.7198,66.7381,2930.0
2017-03-02 14:50:00,72.9,72.96,72.84,72.89,15324.0,66.7564,66.8113,66.7014,66.7472,15324.0
2017-03-02 15:00:00,72.89,72.89,72.84,72.84,3367.0,66.7472,66.7472,66.7014,66.7014,3367.0
2017-03-02 15:10:00,72.86,72.89,72.76,72.79,6867.0,66.7198,66.7472,66.6282,66.6557,6867.0
2017-03-02 15:20:00,72.8,72.81,72.7,72.73,14012.0,66.6648,66.674,66.5732,66.6007,14012.0
2017-03-02 15:30:00,72.73,72.8,72.7,72.73,8608.0,66.6007,66.6648,66.5732,66.6007,8608.0
2017-03-02 15:40:00,72.75,72.75,72.55,72.55,20289.0,66.619,66.619,66.4359,66.4359,20289.0
2017-03-02 15:50:00,72.56,72.6,72.48,72.48,76803.0,66.445,66.4817,66.3718,66.3718,76803.0
2017-03-03 09:30:00,72.22,72.45,72.04,72.37,16770.0,66.1337,66.3443,65.9689,66.271,16770.0
2017-03-03 09:40:00,72.37,72.46,72.15,72.24,17260.0,66.271,66.3535,66.0696,66.152,17260.0
2017-03-03 09:50:00,72.26,72.26,72.13,72.19,3847.0,66.1703,66.1703,66.0513,66.1062,3847.0
2017-03-03 10:00:00,72.19,72.25,72.12,72.12,2895.0,66.1062,66.1612,66.0421,66.0421,2895.0
2017-03-03 10:10:00,72.18,72.25,72.11,72.11,4292.0,66.0971,66.1612,66.033,66.033,4292.0
2017-03-03 10:20:00,72.07,72.09,71.98,72.05,5336.0,65.9963,66.0146,65.9139,65.978,5336.0
2017-03-03 10:30:00,71.98,72.0,71.92,71.93,5869.0,65.9139,65.9322,65.859,65.8681,5869.0
2017-03-03 10:40:00,71.94,72.07,71.88,72.05,3100.0,65.8773,65.9963,65.8223,65.978,3100.0
2017-03-03 10:50:00,72.1,72.11,71.98,71.98,5503.0,66.0238,66.033,65.9139,65.9139,5503.0
2017-03-03 11:00:00,71.99,72.02,71.94,71.97,10329.0,65.9231,65.9505,65.8773,65.9048,10329.0
2017-03-03 11:10:00,71.94,71.98,71.89,71.98,4319.0,65.8773,65.9139,65.8315,65.9139,4319.0
2017-03-03 11:20:00,71.97,71.98,71.92,71.92,2882.0,65.9048,65.9139,65.859,65.859,2882.0
2017-03-03 11:30:00,71.93,71.93,71.84,71.87,3730.0,65.8681,65.8681,65.7857,65.8132,3730.0
2017-03-03 11:40:00,71.9,71.92,71.84,71.9,9753.0,65.8407,65.859,65.7857,65.8407,9753.0
2017-03-03 11:50:00,71.88,71.93,71.87,71.91,6445.0,65.8223,65.8681,65.8132,65.8498,6445.0
2017-03-03 12:00:00,71.92,71.96,71.87,71.93,8783.0,65.859,65.8956,65.8132,65.8681,8783.0
2017-03-03 12:10:00,71.94,71.94,71.87,71.87,6569.0,65.8773,65.8773,65.8132,65.8132,6569.0
2017-03-03 12:20:00,71.89,72.0,71.87,71.97,6895.0,65.8315,65.9322,65.8132,65.9048,6895.0
2017-03-03 12:30:00,72.0,72.15,71.99,72.15,4043.0,65.9322,66.0696,65.9231,66.0696,4043.0
2017-03-03 12:40:00,72.15,72.23,72.13,72.18,2350.0,66.0696,66.1428,66.0513,66.0971,2350.0
2017-03-03 12:50:00,72.17,72.28,72.15,72.28,4588.0,66.0879,66.1886,66.0696,66.1886,4588.0
2017-03-03 13:00:00,72.25,72.26,72.16,72.23,4450.0,66.1612,66.1703,66.0787,66.1428,4450.0
2017-03-03 13:10:00,72.21,72.21,72.1,72.11,2288.0,66.1245,66.1245,66.0238,66.033,2288.0
2017-03-03 13:20:00,72.11,72.16,72.08,72.16,4694.0,66.033,66.0787,66.0055,66.0787,4694.0
2017-03-03 13:30:00,72.17,72.17,72.14,72.15,1500.0,66.0879,66.0879,66.0604,66.0696,1500.0
2017-03-03 13:40:00,72.16,72.27,72.14,72.27,2372.0,66.0787,66.1795,66.0604,66.1795,2372.0
2017-03-03 13:50:00,72.26,72.26,72.21,72.25,3125.0,66.1703,66.1703,66.1245,66.1612,3125.0
2017-03-03 14:00:00,72.22,72.23,72.19,72.19,4364.0,66.1337,66.1428,66.1062,66.1062,4364.0
2017-03-03 14:10:00,72.21,72.22,72.16,72.16,1731.0,66.1245,66.1337,66.0787,66.0787,1731.0
2017-03-03 14:20:00,72.14,72.18,72.14,72.17,2342.0,66.0604,66.0971,66.0604,66.0879,2342.0
2017-03-03 14:30:00,72.16,72.21,72.16,72.19,3478.0,66.0787,66.1245,66.0787,66.1062,3478.0
2017-03-03 14:40:00,72.21,72.22,72.18,72.18,2139.0,66.1245,66.1337,66.0971,66.0971,2139.0
2017-03-03 14:50:00,72.18,72.24,72.18,72.22,4407.0,66.0971,66.152,66.0971,66.1337,4407.0
2017-03-03 15:00:00,72.2,72.23,72.2,72.22,2373.0,66.1154,66.1428,66.1154,66.1337,2373.0
2017-03-03 15:10:00,72.22,72.26,72.21,72.22,5021.0,66.1337,66.1703,66.1245,66.1337,5021.0
2017-03-03 15:20:00,72.22,72.28,72.22,72.26,7030.0,66.1337,66.1886,66.1337,66.1703,7030.0
2017-03-03 15:30:00,72.26,72.35,72.24,72.35,9957.0,66.1703,66.2527,66.152,66.2527,9957.0
2017-03-03 15:40:00,72.38,72.39,72.27,72.27,12100.0,66.2802,66.2894,66.1795,66.1795,12100.0
2017-03-03 15:50:00,72.27,72.41,72.27,72.36,33391.0,66.1795,66.3077,66.1795,66.2619,33391.0
2017-03-06 09:30:00,71.67,72.0,71.32,71.7,21312.0,65.63,65.9322,65.3095,65.6575,21312.0
2017-03-06 09:40:00,71.65,71.79,71.64,71.78,3330.0,65.6117,65.7399,65.6026,65.7308,3330.0
2017-03-06 09:50:00,71.72,71.91,71.67,71.91,20154.0,65.6758,65.8498,65.63,65.8498,20154.0
2017-03-06 10:00:00,71.9,71.9,71.78,71.86,7600.0,65.8407,65.8407,65.7308,65.804,7600.0
2017-03-06 10:10:00,71.85,71.98,71.85,71.89,5000.0,65.7949,65.9139,65.7949,65.8315,5000.0
2017-03-06 10:20:00,71.87,71.87,71.76,71.8,4696.0,65.8132,65.8132,65.7125,65.7491,4696.0
2017-03-06 10:30:00,71.79,71.83,71.72,71.8,3628.0,65.7399,65.7766,65.6758,65.7491,3628.0
2017-03-06 10:40:00,71.77,71.77,71.68,71.75,3702.0,65.7216,65.7216,65.6392,65.7033,3702.0
2017-03-06 10:50:00,71.77,71.77,71.63,71.7,6100.0,65.7216,65.7216,65.5934,65.6575,6100.0
2017-03-06 11:00:00,71.71,71.76,71.66,71.72,4784.0,65.6667,65.7125,65.6209,65.6758,4784.0
2017-03-06 11:10:00,71.73,71.73,71.68,71.69,3652.0,65.685,65.685,65.6392,65.6484,3652.0
2017-03-06 11:20:00,71.7,71.7,71.6,71.68,9617.0,65.6575,65.6575,65.5659,65.6392,9617.0
2017-03-06 11:30:00,71.69,71.69,71.64,71.65,4200.0,65.6484,65.6484,65.6026,65.6117,4200.0
2017-03-06 11:40:00,71.63,71.64,71.54,71.56,5796.0,65.5934,65.6026,65.511,65.5293,5796.0
2017-03-06 11:50:00,71.56,71.69,71.56,71.65,4291.0,65.5293,65.6484,65.5293,65.6117,4291.0
2017-03-06 12:00:00,71.65,71.66,71.62,71.63,4749.0,65.6117,65.6209,65.5843,65.5934,4749.0
2017-03-06 12:10:00,71.62,71.71,71.58,71.71,3820.0,65.5843,65.6667,65.5476,65.6667,3820.0
2017-03-06 12:20:00,71.7,71.7,71.62,71.65,4397.0,65.6575,65.6575,65.5843,65.6117,4397.0
2017-03-06 12:30:00,71.65,71.69,71.63,71.63,6439.0,65.6117,65.6484,65.5934,65.5934,6439.0
2017-03-06 12:40:00,71.65,71.67,71.64,71.65,1887.0,65.6117,65.63,65.6026,65.6117,1887.0
2017-03-06 12:50:00,71.64,71.72,71.64,71.71,8295.0,65.6026,65.6758,65.6026,65.6667,8295.0
2017-03-06 13:00:00,71.72,71.78,71.7,71.73,8620.0,65.6758,65.7308,65.6575,65.685,8620.0
2017-03-06 13:10:00,71.74,71.8,71.72,71.77,8133.0,65.6941,65.7491,65.6758,65.7216,8133.0
2017-03-06 13:20:00,71.78,71.79,71.76,71.76,4755.0,65.7308,65.7399,65.7125,65.7125,4755.0
2017-03-06 13:30:00,71.75,71.79,71.73,71.78,6087.0,65.7033,65.7399,65.685,65.7308,6087.0
2017-03-06 13:40:00,71.76,71.76,71.71,71.73,4637.0,65.7125,65.7125,65.6667,65.685,4637.0
2017-03-06 13:50:00,71.73,71.73,71.64,71.68,11949.0,65.685,65.685,65.6026,65.6392,11949.0
2017-03-06 14:00:00,71.69,71.76,71.67,71.75,9229.0,65.6484,65.7125,65.63,65.7033,9229.0
2017-03-06 14:10:00,71.75,71.78,71.75,71.76,6193.0,65.7033,65.7308,65.7033,65.7125,6193.0
2017-03-06 14:20:00,71.76,71.76,71.72,71.73,7024.0,65.7125,65.7125,65.6758,65.685,7024.0
2017-03-06 14:30:00,71.73,71.75,71.71,71.72,8031.0,65.685,65.7033,65.6667,65.6758,8031.0
2017-03-06 14:40:00,71.73,71.74,71.68,71.69,6907.0,65.685,65.6941,65.6392,65.6484,6907.0
2017-03-06 14:50:00,71.69,71.69,71.63,71.64,7964.0,65.6484,65.6484,65.5934,65.6026,7964.0
2017-03-06 15:00:00,71.66,71.72,71.66,71.7,7191.0,65.6209,65.6758,65.6209,65.6575,7191.0
2017-03-06 15:10:00,71.71,71.81,71.69,71.81,23673.0,65.6667,65.7582,65.6484,65.7582,23673.0
2017-03-06 15:20:00,71.81,71.89,71.78,71.85,15969.0,65.7582,65.8315,65.7308,65.7949,15969.0
2017-03-06 15:30:00,71.84,71.99,71.82,71.99,20813.0,65.7857,65.9231,65.7674,65.9231,20813.0
2017-03-06 15:40:00,71.98,72.02,71.91,71.95,26859.0,65.9139,65.9505,65.8498,65.8864,26859.0
2017-03-06 15:50:00,71.96,71.97,71.8,71.82,34819.0,65.8956,65.9048,65.7491,65.7674,34819.0
2017-03-07 09:30:00,71.79,71.79,71.38,71.54,11363.0,65.7399,65.7399,65.3645,65.511,11363.0
2017-03-07 09:40:00,71.58,71.72,71.48,71.56,5900.0,65.5476,65.6758,65.4561,65.5293,5900.0
2017-03-07 09:50:00,71.53,71.61,71.42,71.57,5397.0,65.5018,65.5751,65.4011,65.5385,5397.0
2017-03-07 10:00:00,71.47,71.61,71.47,71.53,4505.0,65.4469,65.5751,65.4469,65.5018,4505.0
2017-03-07 10:10:00,71.52,71.53,71.39,71.53,4600.0,65.4927,65.5018,65.3736,65.5018,4600.0
2017-03-07 10:20:00,71.5,71.62,71.47,71.57,5014.0,65.4744,65.5843,65.4469,65.5385,5014.0
2017-03-07 10:30:00,71.59,71.63,71.52,71.63,12306.0,65.5568,65.5934,65.4927,65.5934,12306.0
2017-03-07 10:40:00,71.63,71.68,71.63,71.66,13041.0,65.5934,65.6392,65.5934,65.6209,13041.0
2017-03-07 10:50:00,71.62,71.67,71.57,71.57,3896.0,65.5843,65.63,65.5385,65.5385,3896.0
2017-03-07 11:00:00,71.59,71.68,71.59,71.65,8629.0,65.5568,65.6392,65.5568,65.6117,8629.0
2017-03-07 11:10:00,71.66,71.68,71.61,71.64,13066.0,65.6209,65.6392,65.5751,65.6026,13066.0
2017-03-07 11:20:00,71.65,71.69,71.63,71.69,5276.0,65.6117,65.6484,65.5934,65.6484,5276.0
2017-03-07 11:30:00,71.69,71.69,71.63,71.66,9552.0,65.6484,65.6484,65.5934,65.6209,9552.0
2017-03-07 11:40:00,71.65,71.68,71.64,71.65,6926.0,65.6117,65.6392,65.6026,65.6117,6926.0
2017-03-07 11:50:00,71.65,71.67,71.64,71.65,6582.0,65.6117,65.63,65.6026,65.6117,6582.0
2017-03-07 12:00:00,71.7,71.78,71.7,71.75,2381.0,65.6575,65.7308,65.6575,65.7033,2381.0
2017-03-07 12:10:00,71.73,71.8,71.73,71.76,2476.0,65.685,65.7491,65.685,65.7125,2476.0
2017-03-07 12:20:00,71.79,71.8,71.74,71.76,12000.0,65.7399,65.7491,65.6941,65.7125,12000.0
2017-03-07 12:30:00,71.76,71.79,71.75,71.76,5284.0,65.7125,65.7399,65.7033,65.7125,5284.0
2017-03-07 12:40:00,71.78,71.83,71.75,71.75,23928.0,65.7308,65.7766,65.7033,65.7033,23928.0
2017-03-07 12:50:00,71.8,71.82,71.75,71.8,18054.0,65.7491,65.7674,65.7033,65.7491,18054.0
2017-03-07 13:00:00,71.8,71.83,71.74,71.82,18824.0,65.7491,65.7766,65.6941,65.7674,18824.0
2017-03-07 13:10:00,71.82,71.82,71.75,71.76,27286.0,65.7674,65.7674,65.7033,65.7125,27286.0
2017-03-07 13:20:00,71.81,71.83,71.76,71.8,10593.0,65.7582,65.7766,65.7125,65.7491,10593.0
2017-03-07 13:30:00,71.82,71.82,71.69,71.74,19497.0,65.7674,65.7674,65.6484,65.6941,19497.0
2017-03-07 13:40:00,71.72,71.75,71.63,71.66,10361.0,65.6758,65.7033,65.5934,65.6209,10361.0
2017-03-07 13:50:00,71.67,71.7,71.53,71.63,32883.0,65.63,65.6575,65.5018,65.5934,32883.0
2017-03-07 14:00:00,71.63,71.76,71.56,71.73,23841.0,65.5934,65.7125,65.5293,65.685,23841.0
2017-03-07 14:10:00,71.71,71.73,71.64,71.66,13784.0,65.6667,65.685,65.6026,65.6209,13784.0
2017-03-07 14:20:00,71.66,71.7,71.64,71.64,10944.0,65.6209,65.6575,65.6026,65.6026,10944.0
2017-03-07 14:30:00,71.62,71.72,71.57,71.71,19487.0,65.5843,65.6758,65.5385,65.6667,19487.0
2017-03-07 14:40:00,71.68,71.72,71.68,71.71,6300.0,65.6392,65.6758,65.6392,65.6667,6300.0
2017-03-07 14:50:00,71.71,71.77,71.67,71.74,9630.0,65.6667,65.7216,65.63,65.6941,9630.0
2017-03-07 15:00:00,71.74,71.79,71.74,71.78,5056.0,65.6941,65.7399,65.6941,65.7308,5056.0
2017-03-07 15:10:00,71.8,71.88,71.79,71.81,6792.0,65.7491,65.8223,65.7399,65.7582,6792.0
2017-03-07 15:20:00,71.82,71.87,71.73,71.73,6332.0,65.7674,65.8132,65.685,65.685,6332.0
2017-03-07 15:30:00,71.73,71.74,71.67,71.71,7030.0,65.685,65.6941,65.63,65.6667,7030.0
2017-03-07 15:40:00,71.69,71.69,71.52,71.53,25421.0,65.6484,65.6484,65.4927,65.5018,25421.0
2017-03-07 15:50:00,71.53,71.57,71.49,71.53,34240.0,65.5018,65.5385,65.4652,65.5018,34240.0
2017-03-08 09:30:00,71.3,71.6,71.08,71.08,22416.0,65.2912,65.5659,65.0898,65.0898,22416.0
2017-03-08 09:40:00,71.07,71.17,70.92,71.11,34197.0,65.0806,65.1722,64.9432,65.1172,34197.0
2017-03-08 09:50:00,71.13,71.23,71.06,71.18,8691.0,65.1355,65.2271,65.0714,65.1813,8691.0
2017-03-08 10:00:00,71.19,71.29,71.13,71.15,11141.0,65.1905,65.2821,65.1355,65.1539,11141.0
2017-03-08 10:10:00,71.15,71.16,71.08,71.13,8359.0,65.1539,65.163,65.0898,65.1355,8359.0
2017-03-08 10:20:00,71.12,71.27,71.11,71.27,6863.0,65.1264,65.2637,65.1172,65.2637,6863.0
2017-03-08 10:30:00,71.25,71.25,71.07,71.08,6023.0,65.2454,65.2454,65.0806,65.0898,6023.0
2017-03-08 10:40:00,71.06,71.23,71.04,71.05,9801.0,65.0714,65.2271,65.0531,65.0623,9801.0
2017-03-08 10:50:00,71.1,71.14,71.04,71.14,6176.0,65.1081,65.1447,65.0531,65.1447,6176.0
2017-03-08 11:00:00,71.2,71.36,71.19,71.35,11307.0,65.1996,65.3462,65.1905,65.337,11307.0
2017-03-08 11:10:00,71.37,71.4,71.32,71.34,6659.0,65.3553,65.3828,65.3095,65.3278,6659.0
2017-03-08 11:20:00,71.33,71.33,71.16,71.19,12175.0,65.3187,65.3187,65.163,65.1905,12175.0
2017-03-08 11:30:00,71.16,71.17,71.02,71.14,16258.0,65.163,65.1722,65.0348,65.1447,16258.0
2017-03-08 11:40:00,71.13,71.13,71.06,71.11,7865.0,65.1355,65.1355,65.0714,65.1172,7865.0
2017-03-08 11:50:00,71.1,71.1,71.02,71.06,17347.0,65.1081,65.1081,65.0348,65.0714,17347.0
2017-03-08 12:00:00,71.05,71.05,71.0,71.01,12575.0,65.0623,65.0623,65.0165,65.0257,12575.0
2017-03-08 12:10:00,71.01,71.06,70.98,71.02,12930.0,65.0257,65.0714,64.9982,65.0348,12930.0
2017-03-08 12:20:00,71.01,71.04,70.99,71.03,9572.0,65.0257,65.0531,65.0073,65.044,9572.0
2017-03-08 12:30:00,71.05,71.14,71.05,71.11,10612.0,65.0623,65.1447,65.0623,65.1172,10612.0
2017-03-08 12:40:00,71.12,71.16,71.1,71.15,4694.0,65.1264,65.163,65.1081,65.1539,4694.0
2017-03-08 12:50:00,71.15,71.15,71.1,71.1,8246.0,65.1539,65.1539,65.1081,65.1081,8246.0
2017-03-08 13:00:00,71.11,71.25,71.11,71.23,5606.0,65.1172,65.2454,65.1172,65.2271,5606.0
2017-03-08 13:10:00,71.23,71.34,71.23,71.32,3440.0,65.2271,65.3278,65.2271,65.3095,3440.0
2017-03-08 13:20:00,71.31,71.33,71.25,71.27,5627.0,65.3004,65.3187,65.2454,65.2637,5627.0
2017-03-08 13:30:00,71.26,71.28,71.23,71.25,5605.0,65.2546,65.2729,65.2271,65.2454,5605.0
2017-03-08 13:40:00,71.24,71.24,71.21,71.23,3119.0,65.2363,65.2363,65.2088,65.2271,3119.0
2017-03-08 13:50:00,71.23,71.24,71.17,71.2,13715.0,65.2271,65.2363,65.1722,65.1996,13715.0
2017-03-08 14:00:00,71.19,71.19,71.1,71.1,15765.0,65.1905,65.1905,65.1081,65.1081,15765.0
2017-03-08 14:10:00,71.11,71.11,70.99,71.0,25175.0,65.1172,65.1172,65.0073,65.0165,25175.0
2017-03-08 14:20:00,71.01,71.01,70.9,70.91,8772.0,65.0257,65.0257,64.9249,64.9341,8772.0
2017-03-08 14:30:00,70.95,70.96,70.89,70.95,8031.0,64.9707,64.9799,64.9158,64.9707,8031.0
2017-03-08 14:40:00,70.97,70.99,70.88,70.9,9923.0,64.989,65.0073,64.9066,64.9249,9923.0
2017-03-08 14:50:00,70.92,71.03,70.91,70.98,6780.0,64.9432,65.044,64.9341,64.9982,6780.0
2017-03-08 15:00:00,70.98,71.08,70.97,71.03,11677.0,64.9982,65.0898,64.989,65.044,11677.0
2017-03-08 15:10:00,71.03,71.06,70.99,70.99,9000.0,65.044,65.0714,65.0073,65.0073,9000.0
2017-03-08 15:20:00,70.99,71.0,70.85,70.86,16641.0,65.0073,65.0165,64.8791,64.8883,16641.0
2017-03-08 15:30:00,70.86,70.86,70.72,70.76,23353.0,64.8883,64.8883,64.7601,64.7967,23353.0
2017-03-08 15:40:00,70.76,70.79,70.72,70.75,44294.0,64.7967,64.8242,64.7601,64.7876,44294.0
2017-03-08 15:50:00,70.75,70.76,70.7,70.73,85366.0,64.7876,64.7967,64.7418,64.7693,85366.0
2017-03-09 09:30:00,70.88,71.24,70.68,70.77,10486.0,64.9066,65.2363,64.7235,64.8059,10486.0
2017-03-09 09:40:00,70.77,70.79,70.47,70.51,9268.0,64.8059,64.8242,64.5312,64.5678,9268.0
2017-03-09 09:50:00,70.61,70.66,70.47,70.5,9091.0,64.6594,64.7052,64.5312,64.5586,9091.0
2017-03-09 10:00:00,70.5,70.59,70.43,70.53,13496.0,64.5586,64.6411,64.4945,64.5861,13496.0
2017-03-09 10:10:00,70.53,70.55,70.39,70.52,9818.0,64.5861,64.6044,64.4579,64.577,9818.0
2017-03-09 10:20:00,70.5,70.55,70.43,70.49,7115.0,64.5586,64.6044,64.4945,64.5495,7115.0
2017-03-09 10:30:00,70.51,70.66,70.47,70.56,7753.0,64.5678,64.7052,64.5312,64.6136,7753.0
2017-03-09 10:40:00,70.56,70.81,70.56,70.79,7234.0,64.6136,64.8425,64.6136,64.8242,7234.0
2017-03-09 10:50:00,70.81,70.88,70.74,70.76,7240.0,64.8425,64.9066,64.7784,64.7967,7240.0
2017-03-09 11:00:00,70.74,70.81,70.68,70.73,4355.0,64.7784,64.8425,64.7235,64.7693,4355.0
2017-03-09 11:10:00,70.76,70.83,70.73,70.74,10429.0,64.7967,64.8608,64.7693,64.7784,10429.0
2017-03-09 11:20:00,70.76,70.83,70.68,70.83,3856.0,64.7967,64.8608,64.7235,64.8608,3856.0
2017-03-09 11:30:00,70.83,70.94,70.83,70.85,4604.0,64.8608,64.9616,64.8608,64.8791,4604.0
2017-03-09 11:40:00,70.82,70.82,70.77,70.78,3240.0,64.8517,64.8517,64.8059,64.815,3240.0
2017-03-09 11:50:00,70.79,70.9,70.79,70.83,2252.0,64.8242,64.9249,64.8242,64.8608,2252.0
2017-03-09 12:00:00,70.85,70.89,70.85,70.87,3457.0,64.8791,64.9158,64.8791,64.8975,3457.0
2017-03-09 12:10:00,70.86,70.91,70.85,70.89,4000.0,64.8883,64.9341,64.8791,64.9158,4000.0
2017-03-09 12:20:00,70.89,70.91,70.87,70.9,2489.0,64.9158,64.9341,64.8975,64.9249,2489.0
2017-03-09 12:30:00,70.9,70.91,70.88,70.9,3557.0,64.9249,64.9341,64.9066,64.9249,3557.0
2017-03-09 12:40:00,70.88,70.96,70.85,70.96,3895.0,64.9066,64.9799,64.8791,64.9799,3895.0
2017-03-09 12:50:00,71.0,71.06,71.0,71.05,2939.0,65.0165,65.0714,65.0165,65.0623,2939.0
2017-03-09 13:00:00,71.04,71.05,70.96,71.03,4184.0,65.0531,65.0623,64.9799,65.044,4184.0
2017-03-09 13:10:00,71.05,71.05,70.99,71.01,3256.0,65.0623,65.0623,65.0073,65.0257,3256.0
2017-03-09 13:20:00,71.01,71.06,70.95,70.95,3150.0,65.0257,65.0714,64.9707,64.9707,3150.0
2017-03-09 13:30:00,70.95,70.97,70.88,70.95,3925.0,64.9707,64.989,64.9066,64.9707,3925.0
2017-03-09 13:40:00,70.95,70.97,70.9,70.95,3580.0,64.9707,64.989,64.9249,64.9707,3580.0
2017-03-09 13:50:00,70.99,70.99,70.94,70.94,4550.0,65.0073,65.0073,64.9616,64.9616,4550.0
2017-03-09 14:00:00,70.97,70.98,70.78,70.84,7504.0,64.989,64.9982,64.815,64.87,7504.0
2017-03-09 14:10:00,70.87,70.87,70.71,70.79,5445.0,64.8975,64.8975,64.7509,64.8242,5445.0
2017-03-09 14:20:00,70.79,70.84,70.79,70.83,3442.0,64.8242,64.87,64.8242,64.8608,3442.0
2017-03-09 14:30:00,70.81,70.87,70.79,70.82,2802.0,64.8425,64.8975,64.8242,64.8517,2802.0
2017-03-09 14:40:00,70.82,70.87,70.81,70.87,7201.0,64.8517,64.8975,64.8425,64.8975,7201.0
2017-03-09 14:50:00,70.89,70.91,70.85,70.87,7773.0,64.9158,64.9341,64.8791,64.8975,7773.0
2017-03-09 15:00:00,70.87,71.02,70.86,71.02,9896.0,64.8975,65.0348,64.8883,65.0348,9896.0
2017-03-09 15:10:00,71.02,71.05,70.98,70.99,9423.0,65.0348,65.0623,64.9982,65.0073,9423.0
2017-03-09 15:20:00,70.98,71.01,70.94,70.96,7722.0,64.9982,65.0257,64.9616,64.9799,7722.0
2017-03-09 15:30:00,70.96,71.05,70.96,70.97,14437.0,64.9799,65.0623,64.9799,64.989,14437.0
2017-03-09 15:40:00,70.99,71.04,70.89,70.89,27411.0,65.0073,65.0531,64.9158,64.9158,27411.0
2017-03-09 15:50:00,70.89,70.92,70.78,70.78,68862.0,64.9158,64.9432,64.815,64.815,68862.0
2017-03-10 09:30:00,71.48,71.48,71.1,71.25,33121.0,65.4561,65.4561,65.1081,65.2454,33121.0
2017-03-10 09:40:00,71.2,71.27,71.09,71.22,18003.0,65.1996,65.2637,65.0989,65.218,18003.0
2017-03-10 09:50:00,71.23,71.29,71.1,71.29,8800.0,65.2271,65.2821,65.1081,65.2821,8800.0
2017-03-10 10:00:00,71.3,71.4,71.26,71.26,6881.0,65.2912,65.3828,65.2546,65.2546,6881.0
2017-03-10 10:10:00,71.27,71.34,71.21,71.34,2942.0,65.2637,65.3278,65.2088,65.3278,2942.0
2017-03-10 10:20:00,71.31,71.34,71.26,71.26,6893.0,65.3004,65.3278,65.2546,65.2546,6893.0
2017-03-10 10:30:00,71.24,71.28,71.16,71.16,2100.0,65.2363,65.2729,65.163,65.163,2100.0
2017-03-10 10:40:00,71.15,71.25,71.11,71.25,1797.0,65.1539,65.2454,65.1172,65.2454,1797.0
2017-03-10 10:50:00,71.22,71.29,71.18,71.2,6957.0,65.218,65.2821,65.1813,65.1996,6957.0
2017-03-10 11:00:00,71.19,71.21,71.1,71.21,4447.0,65.1905,65.2088,65.1081,65.2088,4447.0
2017-03-10 11:10:00,71.23,71.3,71.17,71.3,3592.0,65.2271,65.2912,65.1722,65.2912,3592.0
2017-03-10 11:20:00,71.3,71.33,71.25,71.33,6365.0,65.2912,65.3187,65.2454,65.3187,6365.0
2017-03-10 11:30:00,71.34,71.37,71.24,71.32,5182.0,65.3278,65.3553,65.2363,65.3095,5182.0
2017-03-10 11:40:00,71.29,71.31,71.24,71.3,5771.0,65.2821,65.3004,65.2363,65.2912,5771.0
2017-03-10 11:50:00,71.3,71.42,71.3,71.4,5300.0,65.2912,65.4011,65.2912,65.3828,5300.0
2017-03-10 12:00:00,71.38,71.39,71.28,71.34,4805.0,65.3645,65.3736,65.2729,65.3278,4805.0
2017-03-10 12:10:00,71.36,71.36,71.29,71.33,4202.0,65.3462,65.3462,65.2821,65.3187,4202.0
2017-03-10 12:20:00,71.34,71.41,71.33,71.41,3974.0,65.3278,65.3919,65.3187,65.3919,3974.0
2017-03-10 12:30:00,71.41,71.41,71.28,71.3,5000.0,65.3919,65.3919,65.2729,65.2912,5000.0
2017-03-10 12:40:00,71.32,71.32,71.29,71.29,3155.0,65.3095,65.3095,65.2821,65.2821,3155.0
2017-03-10 12:50:00,71.27,71.27,71.22,71.26,5742.0,65.2637,65.2637,65.218,65.2546,5742.0
2017-03-10 13:00:00,71.25,71.27,71.11,71.17,7761.0,65.2454,65.2637,65.1172,65.1722,7761.0
2017-03-10 13:10:00,71.19,71.23,71.15,71.22,5015.0,65.1905,65.2271,65.1539,65.218,5015.0
2017-03-10 13:20:00,71.22,71.24,71.2,71.2,5400.0,65.218,65.2363,65.1996,65.1996,5400.0
2017-03-10 13:30:00,71.2,71.22,71.16,71.21,5383.0,65.1996,65.218,65.163,65.2088,5383.0
2017-03-10 13:40:00,71.2,71.23,71.18,71.19,6050.0,65.1996,65.2271,65.1813,65.1905,6050.0
2017-03-10 13:50:00,71.19,71.24,71.17,71.2,4864.0,65.1905,65.2363,65.1722,65.1996,4864.0
2017-03-10 14:00:00,71.2,71.2,71.16,71.19,6662.0,65.1996,65.1996,65.163,65.1905,6662.0
2017-03-10 14:10:00,71.2,71.21,71.17,71.17,7107.0,65.1996,65.2088,65.1722,65.1722,7107.0
2017-03-10 14:20:00,71.18,71.21,71.14,71.21,5837.0,65.1813,65.2088,65.1447,65.2088,5837.0
2017-03-10 14:30:00,71.19,71.2,71.12,71.12,9965.0,65.1905,65.1996,65.1264,65.1264,9965.0
2017-03-10 14:40:00,71.12,71.16,71.08,71.09,7798.0,65.1264,65.163,65.0898,65.0989,7798.0
2017-03-10 14:50:00,71.09,71.13,71.06,71.12,9454.0,65.0989,65.1355,65.0714,65.1264,9454.0
2017-03-10 15:00:00,71.13,71.22,71.13,71.2,10255.0,65.1355,65.218,65.1355,65.1996,10255.0
2017-03-10 15:10:00,71.2,71.2,71.15,71.15,21681.0,65.1996,65.1996,65.1539,65.1539,21681.0
2017-03-10 15:20:00,71.16,71.4,71.16,71.36,15447.0,65.163,65.3828,65.163,65.3462,15447.0
2017-03-10 15:30:00,71.37,71.48,71.37,71.39,15484.0,65.3553,65.4561,65.3553,65.3736,15484.0
2017-03-10 15:40:00,71.39,71.45,71.36,71.45,24762.0,65.3736,65.4286,65.3462,65.4286,24762.0
2017-03-10 15:50:00,71.44,71.47,71.31,71.42,124134.0,65.4194,65.4469,65.3004,65.4011,124134.0
2017-03-13 09:30:00,71.23,71.38,71.23,71.32,6363.0,65.2271,65.3645,65.2271,65.3095,6363.0
2017-03-13 09:40:00,71.33,71.45,71.26,71.32,2655.0,65.3187,65.4286,65.2546,65.3095,2655.0
2017-03-13 09:50:00,71.28,71.33,71.16,71.26,2177.0,65.2729,65.3187,65.163,65.2546,2177.0
2017-03-13 10:00:00,71.26,71.27,71.22,71.23,1600.0,65.2546,65.2637,65.218,65.2271,1600.0
2017-03-13 10:10:00,71.24,71.32,71.22,71.25,5711.0,65.2363,65.3095,65.218,65.2454,5711.0
2017-03-13 10:20:00,71.25,71.34,71.25,71.26,4400.0,65.2454,65.3278,65.2454,65.2546,4400.0
2017-03-13 10:30:00,71.26,71.33,71.23,71.25,5542.0,65.2546,65.3187,65.2271,65.2454,5542.0
2017-03-13 10:40:00,71.25,71.33,71.22,71.22,2000.0,65.2454,65.3187,65.218,65.218,2000.0
2017-03-13 10:50:00,71.18,71.29,71.18,71.23,5741.0,65.1813,65.2821,65.1813,65.2271,5741.0
2017-03-13 11:00:00,71.2,71.24,71.19,71.21,5637.0,65.1996,65.2363,65.1905,65.2088,5637.0
2017-03-13 11:10:00,71.21,71.24,71.07,71.07,10949.0,65.2088,65.2363,65.0806,65.0806,10949.0
2017-03-13 11:20:00,71.08,71.09,71.01,71.09,6751.0,65.0898,65.0989,65.0257,65.0989,6751.0
2017-03-13 11:30:00,71.11,71.14,71.07,71.13,8421.0,65.1172,65.1447,65.0806,65.1355,8421.0
2017-03-13 11:40:00,71.13,71.23,71.13,71.19,7184.0,65.1355,65.2271,65.1355,65.1905,7184.0
2017-03-13 11:50:00,71.21,71.29,71.21,71.26,7331.0,65.2088,65.2821,65.2088,65.2546,7331.0
2017-03-13 12:00:00,71.27,71.31,71.25,71.27,7561.0,65.2637,65.3004,65.2454,65.2637,7561.0
2017-03-13 12:10:00,71.27,71.32,71.25,71.31,8182.0,65.2637,65.3095,65.2454,65.3004,8182.0
2017-03-13 12:20:00,71.31,71.35,71.31,71.34,6125.0,65.3004,65.337,65.3004,65.3278,6125.0
2017-03-13 12:30:00,71.35,71.35,71.31,71.33,8219.0,65.337,65.337,65.3004,65.3187,8219.0
2017-03-13 12:40:00,71.33,71.37,71.31,71.37,7185.0,65.3187,65.3553,65.3004,65.3553,7185.0
2017-03-13 12:50:00,71.38,71.39,71.35,71.38,7653.0,65.3645,65.3736,65.337,65.3645,7653.0
2017-03-13 13:00:00,71.39,71.39,71.29,71.31,11571.0,65.3736,65.3736,65.2821,65.3004,11571.0
2017-03-13 13:10:00,71.31,71.31,71.25,71.25,7543.0,65.3004,65.3004,65.2454,65.2454,7543.0
2017-03-13 13:20:00,71.23,71.3,71.22,71.29,4447.0,65.2271,65.2912,65.218,65.2821,4447.0
2017-03-13 13:30:00,71.28,71.32,71.25,71.3,6903.0,65.2729,65.3095,65.2454,65.2912,6903.0
2017-03-13 13:40:00,71.3,71.35,71.3,71.33,5105.0,65.2912,65.337,65.2912,65.3187,5105.0
2017-03-13 13:50:00,71.33,71.4,71.33,71.38,9005.0,65.3187,65.3828,65.3187,65.3645,9005.0
2017-03-13 14:00:00,71.38,71.4,71.36,71.4,10987.0,65.3645,65.3828,65.3462,65.3828,10987.0
2017-03-13 14:10:00,71.4,71.41,71.38,71.4,12752.0,65.3828,65.3919,65.3645,65.3828,12752.0
2017-03-13 14:20:00,71.41,71.56,71.41,71.54,12049.0,65.3919,65.5293,65.3919,65.511,12049.0
2017-03-13 14:30:00,71.54,71.58,71.53,71.58,6798.0,65.511,65.5476,65.5018,65.5476,6798.0
2017-03-13 14:40:00,71.58,71.59,71.54,71.58,9599.0,65.5476,65.5568,65.511,65.5476,9599.0
2017-03-13 14:50:00,71.57,71.62,71.54,71.62,11613.0,65.5385,65.5843,65.511,65.5843,11613.0
2017-03-13 15:00:00,71.61,71.64,71.58,71.62,9785.0,65.5751,65.6026,65.5476,65.5843,9785.0
2017-03-13 15:10:00,71.63,71.67,71.62,71.63,10432.0,65.5934,65.63,65.5843,65.5934,10432.0
2017-03-13 15:20:00,71.64,71.64,71.58,71.61,17904.0,65.6026,65.6026,65.5476,65.5751,17904.0
2017-03-13 15:30:00,71.6,71.65,71.59,71.65,13054.0,65.5659,65.6117,65.5568,65.6117,13054.0
2017-03-13 15:40:00,71.64,71.76,71.64,71.69,22120.0,65.6026,65.7125,65.6026,65.6484,22120.0
2017-03-13 15:50:00,71.68,71.72,71.64,71.66,60434.0,65.6392,65.6758,65.6026,65.6209,60434.0
2017-03-14 09:30:00,71.43,71.43,71.1,71.28,8988.0,65.4103,65.4103,65.1081,65.2729,8988.0
2017-03-14 09:40:00,71.31,71.54,71.31,71.53,2737.0,65.3004,65.511,65.3004,65.5018,2737.0
2017-03-14 09:50:00,71.56,71.6,71.33,71.38,4984.0,65.5293,65.5659,65.3187,65.3645,4984.0
2017-03-14 10:00:00,71.39,71.39,71.2,71.2,2529.0,65.3736,65.3736,65.1996,65.1996,2529.0
2017-03-14 10:10:00,71.17,71.19,71.04,71.04,6242.0,65.1722,65.1905,65.0531,65.0531,6242.0
2017-03-14 10:20:00,71.02,71.16,71.02,71.05,7133.0,65.0348,65.163,65.0348,65.0623,7133.0
2017-03-14 10:30:00,71.01,71.14,70.97,71.14,7043.0,65.0257,65.1447,64.989,65.1447,7043.0
2017-03-14 10:40:00,71.09,71.12,71.02,71.12,4766.0,65.0989,65.1264,65.0348,65.1264,4766.0
2017-03-14 10:50:00,71.14,71.24,71.14,71.23,4784.0,65.1447,65.2363,65.1447,65.2271,4784.0
2017-03-14 11:00:00,71.24,71.29,71.16,71.24,4642.0,65.2363,65.2821,65.163,65.2363,4642.0
2017-03-14 11:10:00,71.23,71.31,71.16,71.29,3057.0,65.2271,65.3004,65.163,65.2821,3057.0
2017-03-14 11:20:00,71.32,71.33,71.26,71.28,1600.0,65.3095,65.3187,65.2546,65.2729,1600.0
2017-03-14 11:30:00,71.31,71.35,71.24,71.25,4538.0,65.3004,65.337,65.2363,65.2454,4538.0
2017-03-14 11:40:00,71.26,71.28,71.23,71.28,2242.0,65.2546,65.2729,65.2271,65.2729,2242.0
2017-03-14 11:50:00,71.3,71.35,71.28,71.32,4223.0,65.2912,65.337,65.2729,65.3095,4223.0
2017-03-14 12:00:00,71.34,71.36,71.22,71.22,3638.0,65.3278,65.3462,65.218,65.218,3638.0
2017-03-14 12:10:00,71.18,71.18,71.06,71.06,2500.0,65.1813,65.1813,65.0714,65.0714,2500.0
2017-03-14 12:20:00,71.09,71.14,71.02,71.03,8200.0,65.0989,65.1447,65.0348,65.044,8200.0
2017-03-14 12:30:00,71.05,71.06,70.96,70.99,2148.0,65.0623,65.0714,64.9799,65.0073,2148.0
2017-03-14 12:40:00,70.99,71.03,70.99,71.01,2500.0,65.0073,65.044,65.0073,65.0257,2500.0
2017-03-14 12:50:00,71.0,71.0,70.96,70.99,4467.0,65.0165,65.0165,64.9799,65.0073,4467.0
2017-03-14 13:00:00,71.0,71.02,70.96,70.97,5913.0,65.0165,65.0348,64.9799,64.989,5913.0
2017-03-14 13:10:00,70.98,71.06,70.98,70.99,9913.0,64.9982,65.0714,64.9982,65.0073,9913.0
2017-03-14 13:20:00,70.97,71.01,70.9,70.96,7423.0,64.989,65.0257,64.9249,64.9799,7423.0
2017-03-14 13:30:00,70.96,71.0,70.9,70.98,15275.0,64.9799,65.0165,64.9249,64.9982,15275.0
2017-03-14 13:40:00,70.99,71.0,70.88,70.92,7615.0,65.0073,65.0165,64.9066,64.9432,7615.0
2017-03-14 13:50:00,70.92,70.97,70.86,70.94,10966.0,64.9432,64.989,64.8883,64.9616,10966.0
2017-03-14 14:00:00,70.95,71.02,70.91,70.98,10836.0,64.9707,65.0348,64.9341,64.9982,10836.0
2017-03-14 14:10:00,70.98,70.98,70.95,70.95,3300.0,64.9982,64.9982,64.9707,64.9707,3300.0
2017-03-14 14:20:00,70.98,71.01,70.96,71.0,5200.0,64.9982,65.0257,64.9799,65.0165,5200.0
2017-03-14 14:30:00,71.0,71.01,70.94,70.97,9349.0,65.0165,65.0257,64.9616,64.989,9349.0
2017-03-14 14:40:00,70.97,70.99,70.93,70.93,3250.0,64.989,65.0073,64.9524,64.9524,3250.0
2017-03-14 14:50:00,70.95,70.98,70.88,70.95,9108.0,64.9707,64.9982,64.9066,64.9707,9108.0
2017-03-14 15:00:00,70.95,71.01,70.94,70.97,9456.0,64.9707,65.0257,64.9616,64.989,9456.0
2017-03-14 15:10:00,70.96,71.01,70.95,70.97,12220.0,64.9799,65.0257,64.9707,64.989,12220.0
2017-03-14 15:20:00,70.99,71.01,70.94,70.97,17098.0,65.0073,65.0257,64.9616,64.989,17098.0
2017-03-14 15:30:00,70.98,71.0,70.96,70.98,16717.0,64.9982,65.0165,64.9799,64.9982,16717.0
2017-03-14 15:40:00,70.98,71.0,70.91,70.98,20734.0,64.9982,65.0165,64.9341,64.9982,20734.0
2017-03-14 15:50:00,70.98,71.03,70.95,70.98,69863.0,64.9982,65.044,64.9707,64.9982,69863.0
2017-03-15 09:30:00,71.21,71.29,70.93,71.17,21846.0,65.2088,65.2821,64.9524,65.1722,21846.0
2017-03-15 09:40:00,71.17,71.29,71.0,71.23,12031.0,65.1722,65.2821,65.0165,65.2271,12031.0
2017-03-15 09:50:00,71.21,71.21,71.11,71.2,6809.0,65.2088,65.2088,65.1172,65.1996,6809.0
2017-03-15 10:00:00,71.24,71.3,71.09,71.09,9827.0,65.2363,65.2912,65.0989,65.0989,9827.0
2017-03-15 10:10:00,71.08,71.14,71.05,71.1,6408.0,65.0898,65.1447,65.0623,65.1081,6408.0
2017-03-15 10:20:00,71.09,71.18,71.04,71.18,5503.0,65.0989,65.1813,65.0531,65.1813,5503.0
2017-03-15 10:30:00,71.28,71.28,71.12,71.12,8400.0,65.2729,65.2729,65.1264,65.1264,8400.0
2017-03-15 10:40:00,71.12,71.2,71.09,71.17,4200.0,65.1264,65.1996,65.0989,65.1722,4200.0
2017-03-15 10:50:00,71.18,71.2,71.13,71.14,9265.0,65.1813,65.1996,65.1355,65.1447,9265.0
2017-03-15 11:00:00,71.16,71.17,71.01,71.05,11444.0,65.163,65.1722,65.0257,65.0623,11444.0
2017-03-15 11:10:00,71.07,71.27,71.04,71.25,7676.0,65.0806,65.2637,65.0531,65.2454,7676.0
2017-03-15 11:20:00,71.26,71.27,71.18,71.2,7518.0,65.2546,65.2637,65.1813,65.1996,7518.0
2017-03-15 11:30:00,71.19,71.26,71.19,71.23,5463.0,65.1905,65.2546,65.1905,65.2271,5463.0
2017-03-15 11:40:00,71.21,71.22,71.04,71.09,9284.0,65.2088,65.218,65.0531,65.0989,9284.0
2017-03-15 11:50:00,71.06,71.1,71.0,71.02,13397.0,65.0714,65.1081,65.0165,65.0348,13397.0
2017-03-15 12:00:00,71.03,71.25,70.98,71.25,8963.0,65.044,65.2454,64.9982,65.2454,8963.0
2017-03-15 12:10:00,71.25,71.26,71.18,71.19,7846.0,65.2454,65.2546,65.1813,65.1905,7846.0
2017-03-15 12:20:00,71.18,71.18,71.1,71.12,6728.0,65.1813,65.1813,65.1081,65.1264,6728.0
2017-03-15 12:30:00,71.12,71.12,71.02,71.04,5814.0,65.1264,65.1264,65.0348,65.0531,5814.0
2017-03-15 12:40:00,71.06,71.14,70.97,71.07,8139.0,65.0714,65.1447,64.989,65.0806,8139.0
2017-03-15 12:50:00,71.07,71.17,70.97,71.17,7981.0,65.0806,65.1722,64.989,65.1722,7981.0
2017-03-15 13:00:00,71.18,71.18,71.07,71.09,4907.0,65.1813,65.1813,65.0806,65.0989,4907.0
2017-03-15 13:10:00,71.09,71.09,70.97,70.97,8067.0,65.0989,65.0989,64.989,64.989,8067.0
2017-03-15 13:20:00,70.98,71.05,70.97,71.02,4600.0,64.9982,65.0623,64.989,65.0348,4600.0
2017-03-15 13:30:00,71.03,71.05,70.89,70.95,11015.0,65.044,65.0623,64.9158,64.9707,11015.0
2017-03-15 13:40:00,70.99,71.01,70.9,70.95,8204.0,65.0073,65.0257,64.9249,64.9707,8204.0
2017-03-15 13:50:00,70.98,71.04,70.9,71.0,5203.0,64.9982,65.0531,64.9249,65.0165,5203.0
2017-03-15 14:00:00,71.05,71.43,71.05,71.1,31489.0,65.0623,65.4103,65.0623,65.1081,31489.0
2017-03-15 14:10:00,71.17,71.36,71.17,71.32,8952.0,65.1722,65.3462,65.1722,65.3095,8952.0
2017-03-15 14:20:00,71.31,71.43,71.3,71.3,9599.0,65.3004,65.4103,65.2912,65.2912,9599.0
2017-03-15 14:30:00,71.35,71.36,71.16,71.36,6500.0,65.337,65.3462,65.163,65.3462,6500.0
2017-03-15 14:40:00,71.38,71.5,71.28,71.5,9566.0,65.3645,65.4744,65.2729,65.4744,9566.0
2017-03-15 14:50:00,71.48,71.51,71.36,71.44,9500.0,65.4561,65.4835,65.3462,65.4194,9500.0
2017-03-15 15:00:00,71.49,71.54,71.46,71.49,11130.0,65.4652,65.511,65.4377,65.4652,11130.0
2017-03-15 15:10:00,71.48,71.6,71.42,71.58,9376.0,65.4561,65.5659,65.4011,65.5476,9376.0
2017-03-15 15:20:00,71.57,71.57,71.45,71.45,21547.0,65.5385,65.5385,65.4286,65.4286,21547.0
2017-03-15 15:30:00,71.49,71.63,71.48,71.52,16919.0,65.4652,65.5934,65.4561,65.4927,16919.0
2017-03-15 15:40:00,71.51,71.51,71.3,71.34,25178.0,65.4835,65.4835,65.2912,65.3278,25178.0
2017-03-15 15:50:00,71.35,71.51,71.33,71.49,73613.0,65.337,65.4835,65.3187,65.4652,73613.0
2017-03-16 09:30:00,70.9,71.4,70.9,71.34,7337.0,64.9249,65.3828,64.9249,65.3278,7337.0
2017-03-16 09:40:00,71.21,71.52,71.21,71.52,6361.0,65.2088,65.4927,65.2088,65.4927,6361.0
2017-03-16 09:50:00,71.48,71.52,71.38,71.42,3110.0,65.4561,65.4927,65.3645,65.4011,3110.0
2017-03-16 10:00:00,71.41,71.41,71.41,71.41,300.0,65.3919,65.3919,65.3919,65.3919,300.0
2017-03-16 10:10:00,71.4,71.43,71.33,71.37,6800.0,65.3828,65.4103,65.3187,65.3553,6800.0
2017-03-16 10:20:00,71.42,71.56,71.39,71.56,1400.0,65.4011,65.5293,65.3736,65.5293,1400.0
2017-03-16 10:30:00,71.55,71.55,71.39,71.42,7438.0,65.5202,65.5202,65.3736,65.4011,7438.0
2017-03-16 10:40:00,71.44,71.48,71.41,71.47,3601.0,65.4194,65.4561,65.3919,65.4469,3601.0
2017-03-16 10:50:00,71.46,71.46,71.23,71.37,8511.0,65.4377,65.4377,65.2271,65.3553,8511.0
2017-03-16 11:00:00,71.42,71.42,71.26,71.38,6871.0,65.4011,65.4011,65.2546,65.3645,6871.0
2017-03-16 11:10:00,71.42,71.44,71.4,71.4,3125.0,65.4011,65.4194,65.3828,65.3828,3125.0
2017-03-16 11:20:00,71.39,71.43,71.33,71.33,5631.0,65.3736,65.4103,65.3187,65.3187,5631.0
2017-03-16 11:30:00,71.33,71.37,71.29,71.29,7395.0,65.3187,65.3553,65.2821,65.2821,7395.0
2017-03-16 11:40:00,71.32,71.35,71.29,71.35,2928.0,65.3095,65.337,65.2821,65.337,2928.0
2017-03-16 11:50:00,71.34,71.37,71.31,71.35,3975.0,65.3278,65.3553,65.3004,65.337,3975.0
2017-03-16 12:00:00,71.36,71.44,71.35,71.42,5916.0,65.3462,65.4194,65.337,65.4011,5916.0
2017-03-16 12:10:00,71.43,71.5,71.43,71.49,3294.0,65.4103,65.4744,65.4103,65.4652,3294.0
2017-03-16 12:20:00,71.5,71.54,71.49,71.52,1864.0,65.4744,65.511,65.4652,65.4927,1864.0
2017-03-16 12:30:00,71.52,71.53,71.47,71.47,2796.0,65.4927,65.5018,65.4469,65.4469,2796.0
2017-03-16 12:40:00,71.47,71.48,71.43,71.43,2800.0,65.4469,65.4561,65.4103,65.4103,2800.0
2017-03-16 12:50:00,71.43,71.43,71.4,71.41,3301.0,65.4103,65.4103,65.3828,65.3919,3301.0
2017-03-16 13:00:00,71.41,71.42,71.33,71.33,5005.0,65.3919,65.4011,65.3187,65.3187,5005.0
2017-03-16 13:10:00,71.34,71.38,71.29,71.29,1900.0,65.3278,65.3645,65.2821,65.2821,1900.0
2017-03-16 13:20:00,71.28,71.3,71.27,71.28,390.0,65.2729,65.2912,65.2637,65.2729,390.0
2017-03-16 13:30:00,71.32,71.4,71.32,71.35,3803.0,65.3095,65.3828,65.3095,65.337,3803.0
2017-03-16 13:40:00,71.33,71.41,71.33,71.41,5708.0,65.3187,65.3919,65.3187,65.3919,5708.0
2017-03-16 13:50:00,71.37,71.38,71.34,71.34,3073.0,65.3553,65.3645,65.3278,65.3278,3073.0
2017-03-16 14:00:00,71.33,71.35,71.32,71.33,3285.0,65.3187,65.337,65.3095,65.3187,3285.0
2017-03-16 14:10:00,71.32,71.35,71.31,71.35,2779.0,65.3095,65.337,65.3004,65.337,2779.0
2017-03-16 14:20:00,71.35,71.38,71.34,71.38,2149.0,65.337,65.3645,65.3278,65.3645,2149.0
2017-03-16 14:30:00,71.39,71.42,71.36,71.38,2578.0,65.3736,65.4011,65.3462,65.3645,2578.0
2017-03-16 14:40:00,71.39,71.41,71.34,71.35,3065.0,65.3736,65.3919,65.3278,65.337,3065.0
2017-03-16 14:50:00,71.33,71.34,71.25,71.25,6400.0,65.3187,65.3278,65.2454,65.2454,6400.0
2017-03-16 15:00:00,71.27,71.36,71.26,71.35,2215.0,65.2637,65.3462,65.2546,65.337,2215.0
2017-03-16 15:10:00,71.33,71.35,71.3,71.35,5012.0,65.3187,65.337,65.2912,65.337,5012.0
2017-03-16 15:20:00,71.35,71.41,71.32,71.33,9837.0,65.337,65.3919,65.3095,65.3187,9837.0
2017-03-16 15:30:00,71.33,71.33,71.25,71.25,10640.0,65.3187,65.3187,65.2454,65.2454,10640.0
2017-03-16 15:40:00,71.26,71.3,71.24,71.24,17201.0,65.2546,65.2912,65.2363,65.2363,17201.0
2017-03-16 15:50:00,71.25,71.33,71.18,71.26,47834.0,65.2454,65.3187,65.1813,65.2546,47834.0
2017-03-17 09:30:00,71.04,71.45,71.04,71.28,159804.0,65.0531,65.4286,65.0531,65.2729,159804.0
2017-03-17 09:40:00,71.24,71.62,71.24,71.59,5635.0,65.2363,65.5843,65.2363,65.5568,5635.0
2017-03-17 09:50:00,71.59,71.7,71.56,71.6,4649.0,65.5568,65.6575,65.5293,65.5659,4649.0
2017-03-17 10:00:00,71.57,71.69,71.56,71.67,5867.0,65.5385,65.6484,65.5293,65.63,5867.0
2017-03-17 10:10:00,71.66,71.7,71.59,71.7,3580.0,65.6209,65.6575,65.5568,65.6575,3580.0
2017-03-17 10:20:00,71.64,71.75,71.63,71.75,3150.0,65.6026,65.7033,65.5934,65.7033,3150.0
2017-03-17 10:30:00,71.77,71.79,71.69,71.77,4200.0,65.7216,65.7399,65.6484,65.7216,4200.0
2017-03-17 10:40:00,71.78,71.86,71.77,71.8,6000.0,65.7308,65.804,65.7216,65.7491,6000.0
2017-03-17 10:50:00,71.81,71.81,71.56,71.63,18915.0,65.7582,65.7582,65.5293,65.5934,18915.0
2017-03-17 11:00:00,71.65,71.72,71.57,71.63,8286.0,65.6117,65.6758,65.5385,65.5934,8286.0
2017-03-17 11:10:00,71.68,71.68,71.58,71.67,7351.0,65.6392,65.6392,65.5476,65.63,7351.0
2017-03-17 11:20:00,71.68,71.88,71.68,71.88,4010.0,65.6392,65.8223,65.6392,65.8223,4010.0
2017-03-17 11:30:00,71.87,71.88,71.73,71.73,6492.0,65.8132,65.8223,65.685,65.685,6492.0
2017-03-17 11:40:00,71.75,71.85,71.72,71.72,5788.0,65.7033,65.7949,65.6758,65.6758,5788.0
2017-03-17 11:50:00,71.72,71.82,71.72,71.82,2731.0,65.6758,65.7674,65.6758,65.7674,2731.0
2017-03-17 12:00:00,71.87,71.88,71.81,71.85,3500.0,65.8132,65.8223,65.7582,65.7949,3500.0
2017-03-17 12:10:00,71.82,71.87,71.8,71.86,3296.0,65.7674,65.8132,65.7491,65.804,3296.0
2017-03-17 12:20:00,71.87,71.9,71.8,71.83,1800.0,65.8132,65.8407,65.7491,65.7766,1800.0
2017-03-17 12:30:00,71.84,71.85,71.79,71.84,2484.0,65.7857,65.7949,65.7399,65.7857,2484.0
2017-03-17 12:40:00,71.85,71.92,71.85,71.88,2000.0,65.7949,65.859,65.7949,65.8223,2000.0
2017-03-17 12:50:00,71.88,71.91,71.86,71.89,2350.0,65.8223,65.8498,65.804,65.8315,2350.0
2017-03-17 13:00:00,71.88,71.89,71.87,71.87,1665.0,65.8223,65.8315,65.8132,65.8132,1665.0
2017-03-17 13:10:00,71.88,71.96,71.87,71.94,5078.0,65.8223,65.8956,65.8132,65.8773,5078.0
2017-03-17 13:20:00,71.95,71.95,71.85,71.85,2400.0,65.8864,65.8864,65.7949,65.7949,2400.0
2017-03-17 13:30:00,71.83,71.84,71.79,71.8,3291.0,65.7766,65.7857,65.7399,65.7491,3291.0
2017-03-17 13:40:00,71.8,71.83,71.77,71.78,1716.0,65.7491,65.7766,65.7216,65.7308,1716.0
2017-03-17 13:50:00,71.78,71.78,71.75,71.78,1609.0,65.7308,65.7308,65.7033,65.7308,1609.0
2017-03-17 14:00:00,71.8,71.83,71.78,71.82,2900.0,65.7491,65.7766,65.7308,65.7674,2900.0
2017-03-17 14:10:00,71.83,71.92,71.83,71.87,3100.0,65.7766,65.859,65.7766,65.8132,3100.0
2017-03-17 14:20:00,71.88,71.88,71.82,71.82,3132.0,65.8223,65.8223,65.7674,65.7674,3132.0
2017-03-17 14:30:00,71.84,71.85,71.77,71.79,2433.0,65.7857,65.7949,65.7216,65.7399,2433.0
2017-03-17 14:40:00,71.78,71.86,71.78,71.82,3806.0,65.7308,65.804,65.7308,65.7674,3806.0
2017-03-17 14:50:00,71.81,71.85,71.79,71.85,3439.0,65.7582,65.7949,65.7399,65.7949,3439.0
2017-03-17 15:00:00,71.83,71.83,71.8,71.82,2533.0,65.7766,65.7766,65.7491,65.7674,2533.0
2017-03-17 15:10:00,71.83,71.84,71.79,71.8,7925.0,65.7766,65.7857,65.7399,65.7491,7925.0
2017-03-17 15:20:00,71.8,71.85,71.8,71.85,6664.0,65.7491,65.7949,65.7491,65.7949,6664.0
2017-03-17 15:30:00,71.84,71.85,71.67,71.71,15544.0,65.7857,65.7949,65.63,65.6667,15544.0
2017-03-17 15:40:00,71.72,71.83,71.72,71.8,20675.0,65.6758,65.7766,65.6758,65.7491,20675.0
2017-03-17 15:50:00,71.81,71.84,71.57,71.61,84530.0,65.7582,65.7857,65.5385,65.5751,84530.0
2017-03-20 09:30:00,71.79,71.9,71.52,71.58,13029.0,65.7399,65.8407,65.4927,65.5476,13029.0
2017-03-20 09:40:00,71.59,71.7,71.54,71.56,8335.0,65.5568,65.6575,65.511,65.5293,8335.0
2017-03-20 09:50:00,71.62,71.79,71.57,71.79,3670.0,65.5843,65.7399,65.5385,65.7399,3670.0
2017-03-20 10:00:00,71.85,71.85,71.65,71.74,3700.0,65.7949,65.7949,65.6117,65.6941,3700.0
2017-03-20 10:10:00,71.72,71.8,71.66,71.8,4800.0,65.6758,65.7491,65.6209,65.7491,4800.0
2017-03-20 10:20:00,71.83,71.84,71.75,71.76,3990.0,65.7766,65.7857,65.7033,65.7125,3990.0
2017-03-20 10:30:00,71.78,71.78,71.61,71.7,3690.0,65.7308,65.7308,65.5751,65.6575,3690.0
2017-03-20 10:40:00,71.7,71.74,71.65,71.69,4400.0,65.6575,65.6941,65.6117,65.6484,4400.0
2017-03-20 10:50:00,71.72,71.82,71.64,71.82,7100.0,65.6758,65.7674,65.6026,65.7674,7100.0
2017-03-20 11:00:00,71.77,71.77,71.69,71.71,4980.0,65.7216,65.7216,65.6484,65.6667,4980.0
2017-03-20 11:10:00,71.71,71.71,71.51,71.61,11536.0,65.6667,65.6667,65.4835,65.5751,11536.0
2017-03-20 11:20:00,71.64,71.73,71.61,71.67,4101.0,65.6026,65.685,65.5751,65.63,4101.0
2017-03-20 11:30:00,71.66,71.66,71.6,71.65,2112.0,65.6209,65.6209,65.5659,65.6117,2112.0
2017-03-20 11:40:00,71.65,71.75,71.63,71.67,8676.0,65.6117,65.7033,65.5934,65.63,8676.0
2017-03-20 11:50:00,71.69,71.7,71.62,71.62,6493.0,65.6484,65.6575,65.5843,65.5843,6493.0
2017-03-20 12:00:00,71.61,71.64,71.49,71.5,8001.0,65.5751,65.6026,65.4652,65.4744,8001.0
2017-03-20 12:10:00,71.49,71.52,71.46,71.47,5319.0,65.4652,65.4927,65.4377,65.4469,5319.0
2017-03-20 12:20:00,71.47,71.47,71.4,71.42,4922.0,65.4469,65.4469,65.3828,65.4011,4922.0
2017-03-20 12:30:00,71.42,71.48,71.42,71.48,3880.0,65.4011,65.4561,65.4011,65.4561,3880.0
2017-03-20 12:40:00,71.48,71.53,71.43,71.43,5700.0,65.4561,65.5018,65.4103,65.4103,5700.0
2017-03-20 12:50:00,71.46,71.51,71.46,71.46,3100.0,65.4377,65.4835,65.4377,65.4377,3100.0
2017-03-20 13:00:00,71.45,71.52,71.44,71.45,3200.0,65.4286,65.4927,65.4194,65.4286,3200.0
2017-03-20 13:10:00,71.45,71.49,71.41,71.45,4571.0,65.4286,65.4652,65.3919,65.4286,4571.0
2017-03-20 13:20:00,71.45,71.51,71.42,71.44,8381.0,65.4286,65.4835,65.4011,65.4194,8381.0
2017-03-20 13:30:00,71.44,71.46,71.33,71.33,7789.0,65.4194,65.4377,65.3187,65.3187,7789.0
2017-03-20 13:40:00,71.31,71.42,71.25,71.41,5748.0,65.3004,65.4011,65.2454,65.3919,5748.0
2017-03-20 13:50:00,71.39,71.43,71.38,71.42,2992.0,65.3736,65.4103,65.3645,65.4011,2992.0
2017-03-20 14:00:00,71.44,71.45,71.36,71.45,3800.0,65.4194,65.4286,65.3462,65.4286,3800.0
2017-03-20 14:10:00,71.5,71.52,71.46,71.46,2500.0,65.4744,65.4927,65.4377,65.4377,2500.0
2017-03-20 14:20:00,71.45,71.51,71.44,71.48,3100.0,65.4286,65.4835,65.4194,65.4561,3100.0
2017-03-20 14:30:00,71.48,71.48,71.35,71.35,4984.0,65.4561,65.4561,65.337,65.337,4984.0
2017-03-20 14:40:00,71.38,71.38,71.32,71.36,2703.0,65.3645,65.3645,65.3095,65.3462,2703.0
2017-03-20 14:50:00,71.35,71.37,71.27,71.37,3021.0,65.337,65.3553,65.2637,65.3553,3021.0
2017-03-20 15:00:00,71.4,71.4,71.33,71.33,5742.0,65.3828,65.3828,65.3187,65.3187,5742.0
2017-03-20 15:10:00,71.36,71.5,71.36,71.5,2000.0,65.3462,65.4744,65.3462,65.4744,2000.0
2017-03-20 15:20:00,71.51,71.53,71.42,71.42,10751.0,65.4835,65.5018,65.4011,65.4011,10751.0
2017-03-20 15:30:00,71.4,71.41,71.32,71.35,28082.0,65.3828,65.3919,65.3095,65.337,28082.0
2017-03-20 15:40:00,71.34,71.35,71.27,71.28,29434.0,65.3278,65.337,65.2637,65.2729,29434.0
2017-03-20 15:50:00,71.29,71.35,71.26,71.31,51896.0,65.2821,65.337,65.2546,65.3004,51896.0
2017-03-21 09:30:00,71.88,72.38,71.86,72.27,20430.0,65.8223,66.2802,65.804,66.1795,20430.0
2017-03-21 09:40:00,72.2,72.21,72.08,72.08,8218.0,66.1154,66.1245,66.0055,66.0055,8218.0
2017-03-21 09:50:00,72.06,72.09,71.81,71.81,11576.0,65.9872,66.0146,65.7582,65.7582,11576.0
2017-03-21 10:00:00,71.81,71.85,71.64,71.7,8818.0,65.7582,65.7949,65.6026,65.6575,8818.0
2017-03-21 10:10:00,71.7,71.72,71.46,71.48,11604.0,65.6575,65.6758,65.4377,65.4561,11604.0
2017-03-21 10:20:00,71.47,71.52,71.25,71.31,7088.0,65.4469,65.4927,65.2454,65.3004,7088.0
2017-03-21 10:30:00,71.26,71.4,71.26,71.37,2900.0,65.2546,65.3828,65.2546,65.3553,2900.0
2017-03-21 10:40:00,71.43,71.53,71.43,71.53,7229.0,65.4103,65.5018,65.4103,65.5018,7229.0
2017-03-21 10:50:00,71.51,71.51,71.35,71.37,5651.0,65.4835,65.4835,65.337,65.3553,5651.0
2017-03-21 11:00:00,71.39,71.39,71.13,71.2,14440.0,65.3736,65.3736,65.1355,65.1996,14440.0
2017-03-21 11:10:00,71.2,71.22,71.01,71.02,5585.0,65.1996,65.218,65.0257,65.0348,5585.0
2017-03-21 11:20:00,71.02,71.08,70.98,70.98,5242.0,65.0348,65.0898,64.9982,64.9982,5242.0
2017-03-21 11:30:00,71.0,71.02,70.7,70.85,9286.0,65.0165,65.0348,64.7418,64.8791,9286.0
2017-03-21 11:40:00,70.81,71.09,70.81,71.09,5702.0,64.8425,65.0989,64.8425,65.0989,5702.0
2017-03-21 11:50:00,71.07,71.24,70.98,71.19,6525.0,65.0806,65.2363,64.9982,65.1905,6525.0
2017-03-21 12:00:00,71.19,71.22,71.06,71.14,7564.0,65.1905,65.218,65.0714,65.1447,7564.0
2017-03-21 12:10:00,71.15,71.18,71.04,71.04,7114.0,65.1539,65.1813,65.0531,65.0531,7114.0
2017-03-21 12:20:00,71.06,71.06,70.98,71.03,3000.0,65.0714,65.0714,64.9982,65.044,3000.0
2017-03-21 12:30:00,71.09,71.09,70.96,70.97,8907.0,65.0989,65.0989,64.9799,64.989,8907.0
2017-03-21 12:40:00,71.01,71.01,70.85,70.85,2700.0,65.0257,65.0257,64.8791,64.8791,2700.0
2017-03-21 12:50:00,70.85,70.92,70.78,70.89,4800.0,64.8791,64.9432,64.815,64.9158,4800.0
2017-03-21 13:00:00,70.91,70.92,70.83,70.84,4050.0,64.9341,64.9432,64.8608,64.87,4050.0
2017-03-21 13:10:00,70.88,70.88,70.8,70.83,3330.0,64.9066,64.9066,64.8334,64.8608,3330.0
2017-03-21 13:20:00,70.84,70.86,70.76,70.84,6795.0,64.87,64.8883,64.7967,64.87,6795.0
2017-03-21 13:30:00,70.84,70.86,70.79,70.8,5723.0,64.87,64.8883,64.8242,64.8334,5723.0
2017-03-21 13:40:00,70.81,70.83,70.73,70.73,5150.0,64.8425,64.8608,64.7693,64.7693,5150.0
2017-03-21 13:50:00,70.72,70.74,70.61,70.61,4813.0,64.7601,64.7784,64.6594,64.6594,4813.0
2017-03-21 14:00:00,70.61,70.77,70.61,70.77,9100.0,64.6594,64.8059,64.6594,64.8059,9100.0
2017-03-21 14:10:00,70.79,70.83,70.72,70.83,4000.0,64.8242,64.8608,64.7601,64.8608,4000.0
2017-03-21 14:20:00,70.8,70.8,70.69,70.76,5754.0,64.8334,64.8334,64.7326,64.7967,5754.0
2017-03-21 14:30:00,70.73,70.83,70.67,70.8,6899.0,64.7693,64.8608,64.7143,64.8334,6899.0
2017-03-21 14:40:00,70.81,70.81,70.65,70.69,8851.0,64.8425,64.8425,64.696,64.7326,8851.0
2017-03-21 14:50:00,70.69,70.81,70.68,70.79,6653.0,64.7326,64.8425,64.7235,64.8242,6653.0
2017-03-21 15:00:00,70.76,70.87,70.72,70.83,17662.0,64.7967,64.8975,64.7601,64.8608,17662.0
2017-03-21 15:10:00,70.86,70.88,70.79,70.82,10329.0,64.8883,64.9066,64.8242,64.8517,10329.0
2017-03-21 15:20:00,70.82,70.88,70.77,70.86,13236.0,64.8517,64.9066,64.8059,64.8883,13236.0
2017-03-21 15:30:00,70.84,70.85,70.65,70.65,14494.0,64.87,64.8791,64.696,64.696,14494.0
2017-03-21 15:40:00,70.66,70.69,70.61,70.63,27353.0,64.7052,64.7326,64.6594,64.6777,27353.0
2017-03-21 15:50:00,70.65,70.68,70.57,70.63,52506.0,64.696,64.7235,64.6227,64.6777,52506.0
2017-03-22 09:30:00,70.57,70.69,70.26,70.31,18454.0,64.6227,64.7326,64.3389,64.3847,18454.0
2017-03-22 09:40:00,70.41,70.6,70.31,70.31,7931.0,64.4762,64.6502,64.3847,64.3847,7931.0
2017-03-22 09:50:00,70.33,70.48,70.11,70.11,6462.0,64.403,64.5403,64.2015,64.2015,6462.0
2017-03-22 10:00:00,70.17,70.39,70.17,70.39,6501.0,64.2565,64.4579,64.2565,64.4579,6501.0
2017-03-22 10:10:00,70.36,70.49,70.34,70.49,5963.0,64.4304,64.5495,64.4121,64.5495,5963.0
2017-03-22 10:20:00,70.52,70.61,70.51,70.6,5158.0,64.577,64.6594,64.5678,64.6502,5158.0
2017-03-22 10:30:00,70.62,70.87,70.57,70.87,5814.0,64.6685,64.8975,64.6227,64.8975,5814.0
2017-03-22 10:40:00,70.86,70.92,70.79,70.81,8240.0,64.8883,64.9432,64.8242,64.8425,8240.0
2017-03-22 10:50:00,70.83,71.03,70.82,71.02,5950.0,64.8608,65.044,64.8517,65.0348,5950.0
2017-03-22 11:00:00,71.02,71.04,70.93,71.0,7007.0,65.0348,65.0531,64.9524,65.0165,7007.0
2017-03-22 11:10:00,71.03,71.21,70.95,71.18,7512.0,65.044,65.2088,64.9707,65.1813,7512.0
2017-03-22 11:20:00,71.15,71.31,71.15,71.18,3609.0,65.1539,65.3004,65.1539,65.1813,3609.0
2017-03-22 11:30:00,71.16,71.2,71.06,71.2,2890.0,65.163,65.1996,65.0714,65.1996,2890.0
2017-03-22 11:40:00,71.19,71.32,71.19,71.24,4309.0,65.1905,65.3095,65.1905,65.2363,4309.0
2017-03-22 11:50:00,71.24,71.26,71.18,71.26,4500.0,65.2363,65.2546,65.1813,65.2546,4500.0
2017-03-22 12:00:00,71.22,71.29,71.13,71.25,11070.0,65.218,65.2821,65.1355,65.2454,11070.0
2017-03-22 12:10:00,71.25,71.28,71.19,71.19,5542.0,65.2454,65.2729,65.1905,65.1905,5542.0
2017-03-22 12:20:00,71.19,71.19,71.07,71.08,3349.0,65.1905,65.1905,65.0806,65.0898,3349.0
2017-03-22 12:30:00,71.09,71.22,71.09,71.15,7218.0,65.0989,65.218,65.0989,65.1539,7218.0
2017-03-22 12:40:00,71.16,71.26,71.14,71.21,5662.0,65.163,65.2546,65.1447,65.2088,5662.0
2017-03-22 12:50:00,71.2,71.26,71.15,71.26,3500.0,65.1996,65.2546,65.1539,65.2546,3500.0
2017-03-22 13:00:00,71.23,71.23,71.09,71.09,4185.0,65.2271,65.2271,65.0989,65.0989,4185.0
2017-03-22 13:10:00,71.12,71.3,71.11,71.3,4186.0,65.1264,65.2912,65.1172,65.2912,4186.0
2017-03-22 13:20:00,71.32,71.34,71.25,71.3,3300.0,65.3095,65.3278,65.2454,65.2912,3300.0
2017-03-22 13:30:00,71.31,71.42,71.31,71.34,5769.0,65.3004,65.4011,65.3004,65.3278,5769.0
2017-03-22 13:40:00,71.31,71.31,71.18,71.23,2640.0,65.3004,65.3004,65.1813,65.2271,2640.0
2017-03-22 13:50:00,71.27,71.3,71.2,71.24,4537.0,65.2637,65.2912,65.1996,65.2363,4537.0
2017-03-22 14:00:00,71.23,71.34,71.23,71.28,4788.0,65.2271,65.3278,65.2271,65.2729,4788.0
2017-03-22 14:10:00,71.28,71.29,71.19,71.19,9907.0,65.2729,65.2821,65.1905,65.1905,9907.0
2017-03-22 14:20:00,71.19,71.21,71.14,71.15,5506.0,65.1905,65.2088,65.1447,65.1539,5506.0
2017-03-22 14:30:00,71.15,71.2,71.14,71.2,5447.0,65.1539,65.1996,65.1447,65.1996,5447.0
2017-03-22 14:40:00,71.2,71.24,71.17,71.23,7854.0,65.1996,65.2363,65.1722,65.2271,7854.0
2017-03-22 14:50:00,71.26,71.27,71.23,71.27,5900.0,65.2546,65.2637,65.2271,65.2637,5900.0
2017-03-22 15:00:00,71.27,71.29,71.2,71.28,5739.0,65.2637,65.2821,65.1996,65.2729,5739.0
2017-03-22 15:10:00,71.26,71.33,71.21,71.33,11349.0,65.2546,65.3187,65.2088,65.3187,11349.0
2017-03-22 15:20:00,71.33,71.45,71.32,71.37,9936.0,65.3187,65.4286,65.3095,65.3553,9936.0
2017-03-22 15:30:00,71.38,71.38,71.21,71.21,16303.0,65.3645,65.3645,65.2088,65.2088,16303.0
2017-03-22 15:40:00,71.22,71.33,71.22,71.3,29363.0,65.218,65.3187,65.218,65.2912,29363.0
2017-03-22 15:50:00,71.29,71.39,71.27,71.28,61096.0,65.2821,65.3736,65.2637,65.2729,61096.0
2017-03-23 09:30:00,71.18,71.46,71.04,71.43,6341.0,65.1813,65.4377,65.0531,65.4103,6341.0
2017-03-23 09:40:00,71.35,71.53,71.32,71.48,1800.0,65.337,65.5018,65.3095,65.4561,1800.0
2017-03-23 09:50:00,71.5,71.54,71.42,71.54,3478.0,65.4744,65.511,65.4011,65.511,3478.0
2017-03-23 10:00:00,71.57,71.62,71.41,71.53,4750.0,65.5385,65.5843,65.3919,65.5018,4750.0
2017-03-23 10:10:00,71.56,71.56,71.44,71.44,5656.0,65.5293,65.5293,65.4194,65.4194,5656.0
2017-03-23 10:20:00,71.46,71.59,71.46,71.57,4856.0,65.4377,65.5568,65.4377,65.5385,4856.0
2017-03-23 10:30:00,71.62,71.73,71.59,71.73,2820.0,65.5843,65.685,65.5568,65.685,2820.0
2017-03-23 10:40:00,71.72,71.75,71.67,71.74,6115.0,65.6758,65.7033,65.63,65.6941,6115.0
2017-03-23 10:50:00,71.76,71.9,71.76,71.79,4600.0,65.7125,65.8407,65.7125,65.7399,4600.0
2017-03-23 11:00:00,71.81,71.83,71.67,71.81,15737.0,65.7582,65.7766,65.63,65.7582,15737.0
2017-03-23 11:10:00,71.83,71.97,71.78,71.88,15590.0,65.7766,65.9048,65.7308,65.8223,15590.0
2017-03-23 11:20:00,71.84,71.84,71.74,71.75,5353.0,65.7857,65.7857,65.6941,65.7033,5353.0
2017-03-23 11:30:00,71.77,71.98,71.69,71.97,99207.0,65.7216,65.9139,65.6484,65.9048,99207.0
2017-03-23 11:40:00,71.92,72.02,71.87,71.91,9428.0,65.859,65.9505,65.8132,65.8498,9428.0
2017-03-23 11:50:00,71.92,72.09,71.85,72.0,19551.0,65.859,66.0146,65.7949,65.9322,19551.0
2017-03-23 12:00:00,72.0,72.0,71.88,71.88,7223.0,65.9322,65.9322,65.8223,65.8223,7223.0
2017-03-23 12:10:00,71.89,72.03,71.89,71.97,3643.0,65.8315,65.9597,65.8315,65.9048,3643.0
2017-03-23 12:20:00,71.95,71.99,71.93,71.97,6752.0,65.8864,65.9231,65.8681,65.9048,6752.0
2017-03-23 12:30:00,71.98,71.98,71.82,71.83,13490.0,65.9139,65.9139,65.7674,65.7766,13490.0
2017-03-23 12:40:00,71.86,72.02,71.86,71.97,10825.0,65.804,65.9505,65.804,65.9048,10825.0
2017-03-23 12:50:00,71.97,72.03,71.91,71.95,7652.0,65.9048,65.9597,65.8498,65.8864,7652.0
2017-03-23 13:00:00,71.9,71.91,71.68,71.68,3886.0,65.8407,65.8498,65.6392,65.6392,3886.0
2017-03-23 13:10:00,71.68,71.73,71.6,71.72,5688.0,65.6392,65.685,65.5659,65.6758,5688.0
2017-03-23 13:20:00,71.72,71.72,71.54,71.54,7127.0,65.6758,65.6758,65.511,65.511,7127.0
2017-03-23 13:30:00,71.53,71.69,71.52,71.67,12273.0,65.5018,65.6484,65.4927,65.63,12273.0
2017-03-23 13:40:00,71.64,71.84,71.63,71.84,7346.0,65.6026,65.7857,65.5934,65.7857,7346.0
2017-03-23 13:50:00,71.8,71.85,71.73,71.75,6589.0,65.7491,65.7949,65.685,65.7033,6589.0
2017-03-23 14:00:00,71.73,71.78,71.71,71.78,5102.0,65.685,65.7308,65.6667,65.7308,5102.0
2017-03-23 14:10:00,71.79,71.81,71.73,71.79,5530.0,65.7399,65.7582,65.685,65.7399,5530.0
2017-03-23 14:20:00,71.8,71.82,71.77,71.79,4600.0,65.7491,65.7674,65.7216,65.7399,4600.0
2017-03-23 14:30:00,71.79,71.86,71.76,71.84,6900.0,65.7399,65.804,65.7125,65.7857,6900.0
2017-03-23 14:40:00,71.83,71.86,71.8,71.85,5800.0,65.7766,65.804,65.7491,65.7949,5800.0
2017-03-23 14:50:00,71.86,71.91,71.81,71.86,29292.0,65.804,65.8498,65.7582,65.804,29292.0
2017-03-23 15:00:00,71.83,71.83,71.66,71.69,4380.0,65.7766,65.7766,65.6209,65.6484,4380.0
2017-03-23 15:10:00,71.71,71.71,71.54,71.56,6485.0,65.6667,65.6667,65.511,65.5293,6485.0
2017-03-23 15:20:00,71.58,71.66,71.52,71.52,7058.0,65.5476,65.6209,65.4927,65.4927,7058.0
2017-03-23 15:30:00,71.53,71.54,71.24,71.27,20257.0,65.5018,65.511,65.2363,65.2637,20257.0
2017-03-23 15:40:00,71.3,71.33,71.18,71.29,28390.0,65.2912,65.3187,65.1813,65.2821,28390.0
2017-03-23 15:50:00,71.28,71.34,71.23,71.32,56753.0,65.2729,65.3278,65.2271,65.3095,56753.0
2017-03-24 09:30:00,71.31,71.92,71.18,71.78,11846.0,65.3004,65.859,65.1813,65.7308,11846.0
2017-03-24 09:40:00,71.81,71.98,71.72,71.82,4801.0,65.7582,65.9139,65.6758,65.7674,4801.0
2017-03-24 09:50:00,71.84,71.95,71.78,71.95,5300.0,65.7857,65.8864,65.7308,65.8864,5300.0
2017-03-24 10:00:00,71.94,71.94,71.74,71.74,6400.0,65.8773,65.8773,65.6941,65.6941,6400.0
2017-03-24 10:10:00,71.73,71.82,71.65,71.7,6881.0,65.685,65.7674,65.6117,65.6575,6881.0
2017-03-24 10:20:00,71.67,71.74,71.63,71.68,6149.0,65.63,65.6941,65.5934,65.6392,6149.0
2017-03-24 10:30:00,71.7,71.71,71.57,71.66,78402.0,65.6575,65.6667,65.5385,65.6209,78402.0
2017-03-24 10:40:00,71.65,71.74,71.65,71.71,6500.0,65.6117,65.6941,65.6117,65.6667,6500.0
2017-03-24 10:50:00,71.72,71.83,71.69,71.76,9600.0,65.6758,65.7766,65.6484,65.7125,9600.0
2017-03-24 11:00:00,71.76,71.84,71.76,71.81,4861.0,65.7125,65.7857,65.7125,65.7582,4861.0
2017-03-24 11:10:00,71.79,71.79,71.67,71.69,50152.0,65.7399,65.7399,65.63,65.6484,50152.0
2017-03-24 11:20:00,71.69,71.72,71.65,71.68,4651.0,65.6484,65.6758,65.6117,65.6392,4651.0
2017-03-24 11:30:00,71.68,71.72,71.68,71.68,6400.0,65.6392,65.6758,65.6392,65.6392,6400.0
2017-03-24 11:40:00,71.68,71.72,71.68,71.69,3026.0,65.6392,65.6758,65.6392,65.6484,3026.0
2017-03-24 11:50:00,71.71,71.83,71.71,71.77,25437.0,65.6667,65.7766,65.6667,65.7216,25437.0
2017-03-24 12:00:00,71.75,71.84,71.7,71.83,5914.0,65.7033,65.7857,65.6575,65.7766,5914.0
2017-03-24 12:10:00,71.83,71.84,71.69,71.78,10051.0,65.7766,65.7857,65.6484,65.7308,10051.0
2017-03-24 12:20:00,71.78,71.93,71.77,71.92,12230.0,65.7308,65.8681,65.7216,65.859,12230.0
2017-03-24 12:30:00,71.92,71.98,71.83,71.98,7473.0,65.859,65.9139,65.7766,65.9139,7473.0
2017-03-24 12:40:00,71.99,72.02,71.95,71.96,3046.0,65.9231,65.9505,65.8864,65.8956,3046.0
2017-03-24 12:50:00,71.96,71.96,71.83,71.83,4029.0,65.8956,65.8956,65.7766,65.7766,4029.0
2017-03-24 13:00:00,71.85,71.89,71.76,71.83,3233.0,65.7949,65.8315,65.7125,65.7766,3233.0
2017-03-24 13:10:00,71.81,71.82,71.72,71.76,2602.0,65.7582,65.7674,65.6758,65.7125,2602.0
2017-03-24 13:20:00,71.76,71.86,71.73,71.84,4450.0,65.7125,65.804,65.685,65.7857,4450.0
2017-03-24 13:30:00,71.84,71.86,71.79,71.8,4487.0,65.7857,65.804,65.7399,65.7491,4487.0
2017-03-24 13:40:00,71.79,71.84,71.78,71.84,2900.0,65.7399,65.7857,65.7308,65.7857,2900.0
2017-03-24 13:50:00,71.82,71.84,71.73,71.73,9459.0,65.7674,65.7857,65.685,65.685,9459.0
2017-03-24 14:00:00,71.76,71.82,71.75,71.78,3310.0,65.7125,65.7674,65.7033,65.7308,3310.0
2017-03-24 14:10:00,71.78,71.8,71.72,71.76,4009.0,65.7308,65.7491,65.6758,65.7125,4009.0
2017-03-24 14:20:00,71.74,71.75,71.7,71.73,6289.0,65.6941,65.7033,65.6575,65.685,6289.0
2017-03-24 14:30:00,71.73,71.76,71.69,71.69,7439.0,65.685,65.7125,65.6484,65.6484,7439.0
2017-03-24 14:40:00,71.68,71.68,71.61,71.62,5225.0,65.6392,65.6392,65.5751,65.5843,5225.0
2017-03-24 14:50:00,71.62,71.63,71.5,71.52,3100.0,65.5843,65.5934,65.4744,65.4927,3100.0
2017-03-24 15:00:00,71.52,71.59,71.46,71.59,16478.0,65.4927,65.5568,65.4377,65.5568,16478.0
2017-03-24 15:10:00,71.59,71.63,71.47,71.51,12851.0,65.5568,65.5934,65.4469,65.4835,12851.0
2017-03-24 15:20:00,71.51,71.57,71.47,71.56,4717.0,65.4835,65.5385,65.4469,65.5293,4717.0
2017-03-24 15:30:00,71.55,71.76,71.41,71.76,14212.0,65.5202,65.7125,65.3919,65.7125,14212.0
2017-03-24 15:40:00,71.76,71.85,71.6,71.64,21467.0,65.7125,65.7949,65.5659,65.6026,21467.0
2017-03-24 15:50:00,71.64,71.73,71.56,71.58,58681.0,65.6026,65.685,65.5293,65.5476,58681.0
2017-03-27 09:30:00,71.46,71.52,71.04,71.33,16848.0,65.4377,65.4927,65.0531,65.3187,16848.0
2017-03-27 09:40:00,71.32,71.33,71.11,71.25,26697.0,65.3095,65.3187,65.1172,65.2454,26697.0
2017-03-27 09:50:00,71.29,71.32,70.91,71.17,4850.0,65.2821,65.3095,64.9341,65.1722,4850.0
2017-03-27 10:00:00,71.14,71.15,70.95,71.05,2660.0,65.1447,65.1539,64.9707,65.0623,2660.0
2017-03-27 10:10:00,71.05,71.1,70.9,70.97,7920.0,65.0623,65.1081,64.9249,64.989,7920.0
2017-03-27 10:20:00,70.99,71.1,70.95,71.1,2000.0,65.0073,65.1081,64.9707,65.1081,2000.0
2017-03-27 10:30:00,71.1,71.26,71.09,71.23,5711.0,65.1081,65.2546,65.0989,65.2271,5711.0
2017-03-27 10:40:00,71.21,71.3,71.2,71.3,3007.0,65.2088,65.2912,65.1996,65.2912,3007.0
2017-03-27 10:50:00,71.31,71.34,71.27,71.34,3447.0,65.3004,65.3278,65.2637,65.3278,3447.0
2017-03-27 11:00:00,71.34,71.34,71.2,71.23,4909.0,65.3278,65.3278,65.1996,65.2271,4909.0
2017-03-27 11:10:00,71.27,71.27,71.17,71.2,7180.0,65.2637,65.2637,65.1722,65.1996,7180.0
2017-03-27 11:20:00,71.15,71.24,71.06,71.2,2842.0,65.1539,65.2363,65.0714,65.1996,2842.0
2017-03-27 11:30:00,71.24,71.34,71.2,71.24,3750.0,65.2363,65.3278,65.1996,65.2363,3750.0
2017-03-27 11:40:00,71.23,71.32,71.15,71.15,2901.0,65.2271,65.3095,65.1539,65.1539,2901.0
2017-03-27 11:50:00,71.16,71.17,71.1,71.16,3475.0,65.163,65.1722,65.1081,65.163,3475.0
2017-03-27 12:00:00,71.13,71.33,71.13,71.33,3467.0,65.1355,65.3187,65.1355,65.3187,3467.0
2017-03-27 12:10:00,71.36,71.44,71.35,71.44,3522.0,65.3462,65.4194,65.337,65.4194,3522.0
2017-03-27 12:20:00,71.45,71.48,71.42,71.42,2300.0,65.4286,65.4561,65.4011,65.4011,2300.0
2017-03-27 12:30:00,71.45,71.48,71.38,71.4,2925.0,65.4286,65.4561,65.3645,65.3828,2925.0
2017-03-27 12:40:00,71.39,71.42,71.38,71.4,1261.0,65.3736,65.4011,65.3645,65.3828,1261.0
2017-03-27 12:50:00,71.4,71.46,71.4,71.42,4463.0,65.3828,65.4377,65.3828,65.4011,4463.0
2017-03-27 13:00:00,71.44,71.64,71.44,71.63,5062.0,65.4194,65.6026,65.4194,65.5934,5062.0
2017-03-27 13:10:00,71.59,71.64,71.56,71.58,2500.0,65.5568,65.6026,65.5293,65.5476,2500.0
2017-03-27 13:20:00,71.6,71.63,71.51,71.54,1800.0,65.5659,65.5934,65.4835,65.511,1800.0
2017-03-27 13:30:00,71.53,71.54,71.47,71.47,1200.0,65.5018,65.511,65.4469,65.4469,1200.0
2017-03-27 13:40:00,71.45,71.46,71.4,71.4,2443.0,65.4286,65.4377,65.3828,65.3828,2443.0
2017-03-27 13:50:00,71.38,71.49,71.38,71.43,3300.0,65.3645,65.4652,65.3645,65.4103,3300.0
2017-03-27 14:00:00,71.46,71.63,71.46,71.63,1500.0,65.4377,65.5934,65.4377,65.5934,1500.0
2017-03-27 14:10:00,71.61,71.62,71.53,71.53,4041.0,65.5751,65.5843,65.5018,65.5018,4041.0
2017-03-27 14:20:00,71.53,71.66,71.52,71.62,9819.0,65.5018,65.6209,65.4927,65.5843,9819.0
2017-03-27 14:30:00,71.65,71.67,71.58,71.6,2867.0,65.6117,65.63,65.5476,65.5659,2867.0
2017-03-27 14:40:00,71.59,71.66,71.53,71.66,4379.0,65.5568,65.6209,65.5018,65.6209,4379.0
2017-03-27 14:50:00,71.66,71.72,71.63,71.72,5799.0,65.6209,65.6758,65.5934,65.6758,5799.0
2017-03-27 15:00:00,71.74,71.75,71.6,71.6,6147.0,65.6941,65.7033,65.5659,65.5659,6147.0
2017-03-27 15:10:00,71.62,71.73,71.62,71.71,10220.0,65.5843,65.685,65.5843,65.6667,10220.0
2017-03-27 15:20:00,71.72,71.72,71.64,71.64,7458.0,65.6758,65.6758,65.6026,65.6026,7458.0
2017-03-27 15:30:00,71.61,71.71,71.61,71.7,11639.0,65.5751,65.6667,65.5751,65.6575,11639.0
2017-03-27 15:40:00,71.67,71.73,71.66,71.69,23622.0,65.63,65.685,65.6209,65.6484,23622.0
2017-03-27 15:50:00,71.7,71.73,71.6,71.68,69786.0,65.6575,65.685,65.5659,65.6392,69786.0
2017-03-28 09:30:00,71.55,71.64,71.39,71.53,5308.0,65.5202,65.6026,65.3736,65.5018,5308.0
2017-03-28 09:40:00,71.54,71.65,71.53,71.57,6135.0,65.511,65.6117,65.5018,65.5385,6135.0
2017-03-28 09:50:00,71.57,71.58,71.12,71.25,68791.0,65.5385,65.5476,65.1264,65.2454,68791.0
2017-03-28 10:00:00,71.36,71.52,71.34,71.51,8300.0,65.3462,65.4927,65.3278,65.4835,8300.0
2017-03-28 10:10:00,71.54,71.56,71.45,71.5,4600.0,65.511,65.5293,65.4286,65.4744,4600.0
2017-03-28 10:20:00,71.47,71.51,71.44,71.5,6178.0,65.4469,65.4835,65.4194,65.4744,6178.0
2017-03-28 10:30:00,71.47,71.67,71.47,71.61,12641.0,65.4469,65.63,65.4469,65.5751,12641.0
2017-03-28 10:40:00,71.59,71.66,71.56,71.66,4145.0,65.5568,65.6209,65.5293,65.6209,4145.0
2017-03-28 10:50:00,71.66,71.67,71.57,71.65,8758.0,65.6209,65.63,65.5385,65.6117,8758.0
2017-03-28 11:00:00,71.62,71.74,71.61,71.7,7854.0,65.5843,65.6941,65.5751,65.6575,7854.0
2017-03-28 11:10:00,71.69,71.73,71.64,71.65,7629.0,65.6484,65.685,65.6026,65.6117,7629.0
2017-03-28 11:20:00,71.64,71.74,71.62,71.74,15693.0,65.6026,65.6941,65.5843,65.6941,15693.0
2017-03-28 11:30:00,71.74,71.86,71.72,71.84,13583.0,65.6941,65.804,65.6758,65.7857,13583.0
2017-03-28 11:40:00,71.84,72.02,71.83,72.0,22359.0,65.7857,65.9505,65.7766,65.9322,22359.0
2017-03-28 11:50:00,72.03,72.12,72.01,72.04,9787.0,65.9597,66.0421,65.9414,65.9689,9787.0
2017-03-28 12:00:00,72.0,72.1,71.98,72.02,9203.0,65.9322,66.0238,65.9139,65.9505,9203.0
2017-03-28 12:10:00,72.01,72.05,71.97,71.97,4508.0,65.9414,65.978,65.9048,65.9048,4508.0
2017-03-28 12:20:00,71.96,72.06,71.94,72.01,12412.0,65.8956,65.9872,65.8773,65.9414,12412.0
2017-03-28 12:30:00,72.01,72.01,71.93,71.93,2509.0,65.9414,65.9414,65.8681,65.8681,2509.0
2017-03-28 12:40:00,71.92,71.93,71.85,71.9,9361.0,65.859,65.8681,65.7949,65.8407,9361.0
2017-03-28 12:50:00,71.92,72.0,71.91,72.0,4988.0,65.859,65.9322,65.8498,65.9322,4988.0
2017-03-28 13:00:00,72.02,72.06,71.97,72.02,8064.0,65.9505,65.9872,65.9048,65.9505,8064.0
2017-03-28 13:10:00,72.02,72.12,72.02,72.1,7022.0,65.9505,66.0421,65.9505,66.0238,7022.0
2017-03-28 13:20:00,72.09,72.1,72.02,72.07,5870.0,66.0146,66.0238,65.9505,65.9963,5870.0
2017-03-28 13:30:00,72.07,72.09,72.02,72.07,6365.0,65.9963,66.0146,65.9505,65.9963,6365.0
2017-03-28 13:40:00,72.08,72.11,72.05,72.06,7215.0,66.0055,66.033,65.978,65.9872,7215.0
2017-03-28 13:50:00,72.07,72.16,72.07,72.16,4741.0,65.9963,66.0787,65.9963,66.0787,4741.0
2017-03-28 14:00:00,72.13,72.13,72.02,72.04,13400.0,66.0513,66.0513,65.9505,65.9689,13400.0
2017-03-28 14:10:00,72.06,72.08,72.02,72.02,6728.0,65.9872,66.0055,65.9505,65.9505,6728.0
2017-03-28 14:20:00,72.04,72.1,71.94,71.95,10752.0,65.9689,66.0238,65.8773,65.8864,10752.0
2017-03-28 14:30:00,71.95,71.96,71.85,71.9,19740.0,65.8864,65.8956,65.7949,65.8407,19740.0
2017-03-28 14:40:00,71.89,72.06,71.85,72.04,45981.0,65.8315,65.9872,65.7949,65.9689,45981.0
2017-03-28 14:50:00,72.05,72.05,71.98,72.03,12095.0,65.978,65.978,65.9139,65.9597,12095.0
2017-03-28 15:00:00,72.01,72.05,71.89,71.91,38707.0,65.9414,65.978,65.8315,65.8498,38707.0
2017-03-28 15:10:00,71.89,71.97,71.86,71.89,27721.0,65.8315,65.9048,65.804,65.8315,27721.0
2017-03-28 15:20:00,71.89,71.94,71.88,71.94,11008.0,65.8315,65.8773,65.8223,65.8773,11008.0
2017-03-28 15:30:00,71.95,71.98,71.92,71.96,18612.0,65.8864,65.9139,65.859,65.8956,18612.0
2017-03-28 15:40:00,71.97,71.98,71.9,71.95,39819.0,65.9048,65.9139,65.8407,65.8864,39819.0
2017-03-28 15:50:00,71.94,72.06,71.93,71.97,70032.0,65.8773,65.9872,65.8681,65.9048,70032.0
2017-03-29 09:30:00,71.97,72.29,71.97,72.29,13820.0,65.9048,66.1978,65.9048,66.1978,13820.0
2017-03-29 09:40:00,72.28,72.43,72.2,72.34,47119.0,66.1886,66.326,66.1154,66.2436,47119.0
2017-03-29 09:50:00,72.35,72.6,72.31,72.58,22184.0,66.2527,66.4817,66.2161,66.4633,22184.0
2017-03-29 10:00:00,72.59,72.6,72.4,72.41,9718.0,66.4725,66.4817,66.2985,66.3077,9718.0
2017-03-29 10:10:00,72.41,72.77,72.4,72.75,25081.0,66.3077,66.6373,66.2985,66.619,25081.0
2017-03-29 10:20:00,72.76,72.8,72.57,72.63,16287.0,66.6282,66.6648,66.4542,66.5091,16287.0
2017-03-29 10:30:00,72.58,72.62,72.42,72.49,21203.0,66.4633,66.5,66.3168,66.3809,21203.0
2017-03-29 10:40:00,72.47,72.57,72.46,72.47,14784.0,66.3626,66.4542,66.3535,66.3626,14784.0
2017-03-29 10:50:00,72.47,72.56,72.44,72.49,18691.0,66.3626,66.445,66.3351,66.3809,18691.0
2017-03-29 11:00:00,72.49,72.49,72.27,72.33,16472.0,66.3809,66.3809,66.1795,66.2344,16472.0
2017-03-29 11:10:00,72.34,72.42,72.32,72.37,12838.0,66.2436,66.3168,66.2253,66.271,12838.0
2017-03-29 11:20:00,72.39,72.4,72.27,72.32,7149.0,66.2894,66.2985,66.1795,66.2253,7149.0
2017-03-29 11:30:00,72.32,72.45,72.32,72.37,11572.0,66.2253,66.3443,66.2253,66.271,11572.0
2017-03-29 11:40:00,72.36,72.39,72.31,72.33,7268.0,66.2619,66.2894,66.2161,66.2344,7268.0
2017-03-29 11:50:00,72.32,72.33,72.25,72.26,7959.0,66.2253,66.2344,66.1612,66.1703,7959.0
2017-03-29 12:00:00,72.25,72.4,72.25,72.38,8416.0,66.1612,66.2985,66.1612,66.2802,8416.0
2017-03-29 12:10:00,72.38,72.44,72.37,72.38,9568.0,66.2802,66.3351,66.271,66.2802,9568.0
2017-03-29 12:20:00,72.38,72.44,72.37,72.44,6251.0,66.2802,66.3351,66.271,66.3351,6251.0
2017-03-29 12:30:00,72.46,72.46,72.31,72.31,7642.0,66.3535,66.3535,66.2161,66.2161,7642.0
2017-03-29 12:40:00,72.31,72.33,72.26,72.26,5515.0,66.2161,66.2344,66.1703,66.1703,5515.0
2017-03-29 12:50:00,72.26,72.27,72.21,72.24,6400.0,66.1703,66.1795,66.1245,66.152,6400.0
2017-03-29 13:00:00,72.24,72.35,72.22,72.34,6068.0,66.152,66.2527,66.1337,66.2436,6068.0
2017-03-29 13:10:00,72.32,72.4,72.3,72.38,7468.0,66.2253,66.2985,66.2069,66.2802,7468.0
2017-03-29 13:20:00,72.4,72.43,72.39,72.43,7492.0,66.2985,66.326,66.2894,66.326,7492.0
2017-03-29 13:30:00,72.44,72.44,72.41,72.43,6213.0,66.3351,66.3351,66.3077,66.326,6213.0
2017-03-29 13:40:00,72.43,72.51,72.41,72.47,8579.0,66.326,66.3992,66.3077,66.3626,8579.0
2017-03-29 13:50:00,72.48,72.48,72.42,72.45,7354.0,66.3718,66.3718,66.3168,66.3443,7354.0
2017-03-29 14:00:00,72.45,72.45,72.4,72.42,12059.0,66.3443,66.3443,66.2985,66.3168,12059.0
2017-03-29 14:10:00,72.41,72.55,72.41,72.54,15004.0,66.3077,66.4359,66.3077,66.4267,15004.0
2017-03-29 14:20:00,72.54,72.61,72.54,72.6,11181.0,66.4267,66.4908,66.4267,66.4817,11181.0
2017-03-29 14:30:00,72.59,72.6,72.51,72.52,8999.0,66.4725,66.4817,66.3992,66.4084,8999.0
2017-03-29 14:40:00,72.5,72.57,72.5,72.57,9853.0,66.3901,66.4542,66.3901,66.4542,9853.0
2017-03-29 14:50:00,72.57,72.58,72.54,72.56,13653.0,66.4542,66.4633,66.4267,66.445,13653.0
2017-03-29 15:00:00,72.56,72.57,72.51,72.57,15358.0,66.445,66.4542,66.3992,66.4542,15358.0
2017-03-29 15:10:00,72.57,72.58,72.5,72.53,17654.0,66.4542,66.4633,66.3901,66.4176,17654.0
2017-03-29 15:20:00,72.53,72.54,72.5,72.5,9350.0,66.4176,66.4267,66.3901,66.3901,9350.0
2017-03-29 15:30:00,72.5,72.53,72.5,72.5,9013.0,66.3901,66.4176,66.3901,66.3901,9013.0
2017-03-29 15:40:00,72.5,72.51,72.37,72.51,26207.0,66.3901,66.3992,66.271,66.3992,26207.0
2017-03-29 15:50:00,72.51,72.52,72.41,72.49,54851.0,66.3992,66.4084,66.3077,66.3809,54851.0
2017-03-30 09:30:00,72.11,72.26,71.97,72.03,12354.0,66.033,66.1703,65.9048,65.9597,12354.0
2017-03-30 09:40:00,72.02,72.15,72.0,72.08,6374.0,65.9505,66.0696,65.9322,66.0055,6374.0
2017-03-30 09:50:00,72.07,72.13,72.01,72.07,6297.0,65.9963,66.0513,65.9414,65.9963,6297.0
2017-03-30 10:00:00,72.08,72.08,71.84,71.88,2700.0,66.0055,66.0055,65.7857,65.8223,2700.0
2017-03-30 10:10:00,71.88,71.92,71.79,71.84,8164.0,65.8223,65.859,65.7399,65.7857,8164.0
2017-03-30 10:20:00,71.86,71.86,71.75,71.76,8180.0,65.804,65.804,65.7033,65.7125,8180.0
2017-03-30 10:30:00,71.76,71.85,71.69,71.78,7453.0,65.7125,65.7949,65.6484,65.7308,7453.0
2017-03-30 10:40:00,71.8,71.85,71.8,71.83,5677.0,65.7491,65.7949,65.7491,65.7766,5677.0
2017-03-30 10:50:00,71.83,71.86,71.77,71.83,5954.0,65.7766,65.804,65.7216,65.7766,5954.0
2017-03-30 11:00:00,71.83,71.83,71.78,71.79,4400.0,65.7766,65.7766,65.7308,65.7399,4400.0
2017-03-30 11:10:00,71.79,71.9,71.75,71.88,9994.0,65.7399,65.8407,65.7033,65.8223,9994.0
2017-03-30 11:20:00,71.89,71.96,71.82,71.85,9007.0,65.8315,65.8956,65.7674,65.7949,9007.0
2017-03-30 11:30:00,71.86,71.88,71.84,71.87,800.0,65.804,65.8223,65.7857,65.8132,800.0
2017-03-30 11:40:00,71.86,71.86,71.75,71.78,3939.0,65.804,65.804,65.7033,65.7308,3939.0
2017-03-30 11:50:00,71.77,71.85,71.75,71.82,10702.0,65.7216,65.7949,65.7033,65.7674,10702.0
2017-03-30 12:00:00,71.81,71.86,71.81,71.82,4527.0,65.7582,65.804,65.7582,65.7674,4527.0
2017-03-30 12:10:00,71.82,71.82,71.78,71.8,3914.0,65.7674,65.7674,65.7308,65.7491,3914.0
2017-03-30 12:20:00,71.79,71.81,71.76,71.79,5518.0,65.7399,65.7582,65.7125,65.7399,5518.0
2017-03-30 12:30:00,71.79,71.79,71.65,71.66,7478.0,65.7399,65.7399,65.6117,65.6209,7478.0
2017-03-30 12:40:00,71.66,71.66,71.59,71.6,8882.0,65.6209,65.6209,65.5568,65.5659,8882.0
2017-03-30 12:50:00,71.6,71.65,71.6,71.64,7003.0,65.5659,65.6117,65.5659,65.6026,7003.0
2017-03-30 13:00:00,71.64,71.74,71.64,71.68,6737.0,65.6026,65.6941,65.6026,65.6392,6737.0
2017-03-30 13:10:00,71.69,71.76,71.69,71.75,3099.0,65.6484,65.7125,65.6484,65.7033,3099.0
2017-03-30 13:20:00,71.76,71.77,71.67,71.67,4153.0,65.7125,65.7216,65.63,65.63,4153.0
2017-03-30 13:30:00,71.67,71.71,71.63,71.65,10691.0,65.63,65.6667,65.5934,65.6117,10691.0
2017-03-30 13:40:00,71.65,71.69,71.64,71.69,3826.0,65.6117,65.6484,65.6026,65.6484,3826.0
2017-03-30 13:50:00,71.73,71.73,71.66,71.66,5866.0,65.685,65.685,65.6209,65.6209,5866.0
2017-03-30 14:00:00,71.65,71.69,71.65,71.66,5805.0,65.6117,65.6484,65.6117,65.6209,5805.0
2017-03-30 14:10:00,71.67,71.72,71.67,71.7,8017.0,65.63,65.6758,65.63,65.6575,8017.0
2017-03-30 14:20:00,71.7,71.72,71.69,71.71,3910.0,65.6575,65.6758,65.6484,65.6667,3910.0
2017-03-30 14:30:00,71.7,71.71,71.66,71.67,8437.0,65.6575,65.6667,65.6209,65.63,8437.0
2017-03-30 14:40:00,71.67,71.7,71.65,71.69,9807.0,65.63,65.6575,65.6117,65.6484,9807.0
2017-03-30 14:50:00,71.69,71.71,71.62,71.66,8582.0,65.6484,65.6667,65.5843,65.6209,8582.0
2017-03-30 15:00:00,71.66,71.67,71.61,71.62,15556.0,65.6209,65.63,65.5751,65.5843,15556.0
2017-03-30 15:10:00,71.61,71.62,71.54,71.55,9800.0,65.5751,65.5843,65.511,65.5202,9800.0
2017-03-30 15:20:00,71.56,71.59,71.51,71.53,15021.0,65.5293,65.5568,65.4835,65.5018,15021.0
2017-03-30 15:30:00,71.54,71.6,71.51,71.54,13954.0,65.511,65.5659,65.4835,65.511,13954.0
2017-03-30 15:40:00,71.54,71.57,71.5,71.55,24433.0,65.511,65.5385,65.4744,65.5202,24433.0
2017-03-30 15:50:00,71.56,71.57,71.49,71.52,56845.0,65.5293,65.5385,65.4652,65.4927,56845.0
2017-03-31 09:30:00,71.32,71.77,71.25,71.43,11412.0,65.3095,65.7216,65.2454,65.4103,11412.0
2017-03-31 09:40:00,71.41,71.45,71.3,71.4,4748.0,65.3919,65.4286,65.2912,65.3828,4748.0
2017-03-31 09:50:00,71.38,71.52,71.33,71.47,13525.0,65.3645,65.4927,65.3187,65.4469,13525.0
2017-03-31 10:00:00,71.51,71.61,71.45,71.49,7934.0,65.4835,65.5751,65.4286,65.4652,7934.0
2017-03-31 10:10:00,71.52,71.52,71.35,71.43,4150.0,65.4927,65.4927,65.337,65.4103,4150.0
2017-03-31 10:20:00,71.49,71.52,71.33,71.33,6101.0,65.4652,65.4927,65.3187,65.3187,6101.0
2017-03-31 10:30:00,71.38,71.48,71.37,71.47,3407.0,65.3645,65.4561,65.3553,65.4469,3407.0
2017-03-31 10:40:00,71.47,71.78,71.47,71.78,11200.0,65.4469,65.7308,65.4469,65.7308,11200.0
2017-03-31 10:50:00,71.83,71.83,71.75,71.78,11449.0,65.7766,65.7766,65.7033,65.7308,11449.0
2017-03-31 11:00:00,71.75,71.83,71.72,71.8,2800.0,65.7033,65.7766,65.6758,65.7491,2800.0
2017-03-31 11:10:00,71.83,71.92,71.81,71.9,6688.0,65.7766,65.859,65.7582,65.8407,6688.0
2017-03-31 11:20:00,71.92,71.96,71.89,71.95,5596.0,65.859,65.8956,65.8315,65.8864,5596.0
2017-03-31 11:30:00,71.94,72.04,71.9,72.0,5827.0,65.8773,65.9689,65.8407,65.9322,5827.0
2017-03-31 11:40:00,71.96,72.06,71.95,71.98,9100.0,65.8956,65.9872,65.8864,65.9139,9100.0
2017-03-31 11:50:00,71.99,72.05,71.98,72.01,2013.0,65.9231,65.978,65.9139,65.9414,2013.0
2017-03-31 12:00:00,72.01,72.05,71.98,72.02,4797.0,65.9414,65.978,65.9139,65.9505,4797.0
2017-03-31 12:10:00,72.04,72.05,71.99,72.02,3645.0,65.9689,65.978,65.9231,65.9505,3645.0
2017-03-31 12:20:00,72.04,72.12,72.04,72.07,1900.0,65.9689,66.0421,65.9689,65.9963,1900.0
2017-03-31 12:30:00,72.07,72.11,72.02,72.05,5989.0,65.9963,66.033,65.9505,65.978,5989.0
2017-03-31 12:40:00,72.05,72.12,72.03,72.07,4806.0,65.978,66.0421,65.9597,65.9963,4806.0
2017-03-31 12:50:00,72.03,72.1,72.03,72.09,1850.0,65.9597,66.0238,65.9597,66.0146,1850.0
2017-03-31 13:00:00,72.08,72.09,72.07,72.09,1340.0,66.0055,66.0146,65.9963,66.0146,1340.0
2017-03-31 13:10:00,72.11,72.13,72.07,72.09,3050.0,66.033,66.0513,65.9963,66.0146,3050.0
2017-03-31 13:20:00,72.11,72.16,72.08,72.11,2000.0,66.033,66.0787,66.0055,66.033,2000.0
2017-03-31 13:30:00,72.11,72.12,72.08,72.09,2633.0,66.033,66.0421,66.0055,66.0146,2633.0
2017-03-31 13:40:00,72.11,72.15,72.1,72.13,2850.0,66.033,66.0696,66.0238,66.0513,2850.0
2017-03-31 13:50:00,72.1,72.12,72.03,72.05,2600.0,66.0238,66.0421,65.9597,65.978,2600.0
2017-03-31 14:00:00,72.04,72.05,72.0,72.05,3468.0,65.9689,65.978,65.9322,65.978,3468.0
2017-03-31 14:10:00,72.04,72.04,71.81,71.88,12702.0,65.9689,65.9689,65.7582,65.8223,12702.0
2017-03-31 14:20:00,71.89,71.92,71.85,71.92,3501.0,65.8315,65.859,65.7949,65.859,3501.0
2017-03-31 14:30:00,71.92,71.99,71.89,71.99,6143.0,65.859,65.9231,65.8315,65.9231,6143.0
2017-03-31 14:40:00,71.99,72.0,71.92,71.92,7253.0,65.9231,65.9322,65.859,65.859,7253.0
2017-03-31 14:50:00,71.94,71.97,71.93,71.95,5106.0,65.8773,65.9048,65.8681,65.8864,5106.0
2017-03-31 15:00:00,71.95,72.0,71.92,71.97,8836.0,65.8864,65.9322,65.859,65.9048,8836.0
2017-03-31 15:10:00,71.97,72.0,71.96,72.0,16176.0,65.9048,65.9322,65.8956,65.9322,16176.0
2017-03-31 15:20:00,71.99,72.11,71.98,72.09,12466.0,65.9231,66.033,65.9139,66.0146,12466.0
2017-03-31 15:30:00,72.08,72.18,72.06,72.09,12794.0,66.0055,66.0971,65.9872,66.0146,12794.0
2017-03-31 15:40:00,72.08,72.15,72.06,72.09,27853.0,66.0055,66.0696,65.9872,66.0146,27853.0
2017-03-31 15:50:00,72.09,72.11,71.91,71.97,80841.0,66.0146,66.033,65.8498,65.9048,80841.0
2017-04-03 09:30:00,71.65,71.79,71.12,71.48,20576.0,65.6117,65.7399,65.1264,65.4561,20576.0
2017-04-03 09:40:00,71.42,71.79,71.38,71.67,19134.0,65.4011,65.7399,65.3645,65.63,19134.0
2017-04-03 09:50:00,71.67,71.88,71.67,71.73,5400.0,65.63,65.8223,65.63,65.685,5400.0
2017-04-03 10:00:00,71.76,71.82,71.57,71.71,8019.0,65.7125,65.7674,65.5385,65.6667,8019.0
2017-04-03 10:10:00,71.63,71.63,71.38,71.53,5543.0,65.5934,65.5934,65.3645,65.5018,5543.0
2017-04-03 10:20:00,71.54,71.62,71.41,71.55,5907.0,65.511,65.5843,65.3919,65.5202,5907.0
2017-04-03 10:30:00,71.55,71.6,71.51,71.59,6803.0,65.5202,65.5659,65.4835,65.5568,6803.0
2017-04-03 10:40:00,71.58,71.64,71.53,71.6,6337.0,65.5476,65.6026,65.5018,65.5659,6337.0
2017-04-03 10:50:00,71.61,71.61,71.45,71.45,9651.0,65.5751,65.5751,65.4286,65.4286,9651.0
2017-04-03 11:00:00,71.48,71.48,71.13,71.14,13868.0,65.4561,65.4561,65.1355,65.1447,13868.0
2017-04-03 11:10:00,71.14,71.14,71.02,71.03,7100.0,65.1447,65.1447,65.0348,65.044,7100.0
2017-04-03 11:20:00,71.01,71.11,70.96,71.0,9529.0,65.0257,65.1172,64.9799,65.0165,9529.0
2017-04-03 11:30:00,71.02,71.04,70.9,71.02,7313.0,65.0348,65.0531,64.9249,65.0348,7313.0
2017-04-03 11:40:00,71.0,71.12,70.97,70.97,5249.0,65.0165,65.1264,64.989,64.989,5249.0
2017-04-03 11:50:00,70.97,71.02,70.92,70.98,3800.0,64.989,65.0348,64.9432,64.9982,3800.0
2017-04-03 12:00:00,70.96,70.96,70.84,70.91,2533.0,64.9799,64.9799,64.87,64.9341,2533.0
2017-04-03 12:10:00,70.95,70.99,70.93,70.93,3932.0,64.9707,65.0073,64.9524,64.9524,3932.0
2017-04-03 12:20:00,70.93,71.02,70.92,71.02,3470.0,64.9524,65.0348,64.9432,65.0348,3470.0
2017-04-03 12:30:00,71.0,71.14,70.97,71.14,7698.0,65.0165,65.1447,64.989,65.1447,7698.0
2017-04-03 12:40:00,71.14,71.2,71.12,71.2,5247.0,65.1447,65.1996,65.1264,65.1996,5247.0
2017-04-03 12:50:00,71.16,71.16,71.13,71.15,3074.0,65.163,65.163,65.1355,65.1539,3074.0
2017-04-03 13:00:00,71.18,71.18,71.1,71.11,2150.0,65.1813,65.1813,65.1081,65.1172,2150.0
2017-04-03 13:10:00,71.09,71.13,71.08,71.09,6820.0,65.0989,65.1355,65.0898,65.0989,6820.0
2017-04-03 13:20:00,71.08,71.12,71.04,71.07,4392.0,65.0898,65.1264,65.0531,65.0806,4392.0
2017-04-03 13:30:00,71.04,71.04,70.96,70.96,4107.0,65.0531,65.0531,64.9799,64.9799,4107.0
2017-04-03 13:40:00,71.0,71.0,70.88,70.89,7074.0,65.0165,65.0165,64.9066,64.9158,7074.0
2017-04-03 13:50:00,70.87,70.89,70.79,70.86,6581.0,64.8975,64.9158,64.8242,64.8883,6581.0
2017-04-03 14:00:00,70.86,70.9,70.75,70.79,7599.0,64.8883,64.9249,64.7876,64.8242,7599.0
2017-04-03 14:10:00,70.8,70.84,70.75,70.84,5548.0,64.8334,64.87,64.7876,64.87,5548.0
2017-04-03 14:20:00,70.83,71.05,70.83,71.02,6534.0,64.8608,65.0623,64.8608,65.0348,6534.0
2017-04-03 14:30:00,71.05,71.05,70.9,70.93,11348.0,65.0623,65.0623,64.9249,64.9524,11348.0
2017-04-03 14:40:00,70.94,71.04,70.93,70.96,10270.0,64.9616,65.0531,64.9524,64.9799,10270.0
2017-04-03 14:50:00,70.98,70.98,70.91,70.93,6479.0,64.9982,64.9982,64.9341,64.9524,6479.0
2017-04-03 15:00:00,70.93,70.97,70.86,70.86,19198.0,64.9524,64.989,64.8883,64.8883,19198.0
2017-04-03 15:10:00,70.88,71.01,70.87,70.94,19832.0,64.9066,65.0257,64.8975,64.9616,19832.0
2017-04-03 15:20:00,70.94,71.1,70.93,71.1,22516.0,64.9616,65.1081,64.9524,65.1081,22516.0
2017-04-03 15:30:00,71.11,71.19,71.02,71.17,29360.0,65.1172,65.1905,65.0348,65.1722,29360.0
2017-04-03 15:40:00,71.18,71.3,71.16,71.25,31327.0,65.1813,65.2912,65.163,65.2454,31327.0
2017-04-03 15:50:00,71.26,71.39,71.21,71.34,58964.0,65.2546,65.3736,65.2088,65.3278,58964.0
2017-04-04 09:30:00,71.38,71.63,70.87,70.89,16175.0,65.3645,65.5934,64.8975,64.9158,16175.0
2017-04-04 09:40:00,70.91,71.09,70.67,70.71,10618.0,64.9341,65.0989,64.7143,64.7509,10618.0
2017-04-04 09:50:00,70.71,70.93,70.57,70.92,11893.0,64.7509,64.9524,64.6227,64.9432,11893.0
2017-04-04 10:00:00,70.92,71.06,70.75,70.76,14615.0,64.9432,65.0714,64.7876,64.7967,14615.0
2017-04-04 10:10:00,70.77,70.83,70.47,70.55,9119.0,64.8059,64.8608,64.5312,64.6044,9119.0
2017-04-04 10:20:00,70.52,70.59,70.5,70.56,8763.0,64.577,64.6411,64.5586,64.6136,8763.0
2017-04-04 10:30:00,70.52,70.71,70.48,70.66,7084.0,64.577,64.7509,64.5403,64.7052,7084.0
2017-04-04 10:40:00,70.69,70.7,70.49,70.49,9200.0,64.7326,64.7418,64.5495,64.5495,9200.0
2017-04-04 10:50:00,70.52,70.6,70.46,70.58,10254.0,64.577,64.6502,64.522,64.6319,10254.0
2017-04-04 11:00:00,70.59,70.79,70.56,70.77,4200.0,64.6411,64.8242,64.6136,64.8059,4200.0
2017-04-04 11:10:00,70.76,70.87,70.75,70.82,8721.0,64.7967,64.8975,64.7876,64.8517,8721.0
2017-04-04 11:20:00,70.83,70.89,70.8,70.81,7680.0,64.8608,64.9158,64.8334,64.8425,7680.0
2017-04-04 11:30:00,70.8,70.88,70.78,70.85,4611.0,64.8334,64.9066,64.815,64.8791,4611.0
2017-04-04 11:40:00,70.87,70.91,70.79,70.86,6502.0,64.8975,64.9341,64.8242,64.8883,6502.0
2017-04-04 11:50:00,70.87,70.89,70.8,70.82,7020.0,64.8975,64.9158,64.8334,64.8517,7020.0
2017-04-04 12:00:00,70.82,70.84,70.75,70.76,14308.0,64.8517,64.87,64.7876,64.7967,14308.0
2017-04-04 12:10:00,70.76,70.8,70.74,70.79,6445.0,64.7967,64.8334,64.7784,64.8242,6445.0
2017-04-04 12:20:00,70.8,70.81,70.68,70.68,7384.0,64.8334,64.8425,64.7235,64.7235,7384.0
2017-04-04 12:30:00,70.66,70.66,70.6,70.64,5877.0,64.7052,64.7052,64.6502,64.6868,5877.0
2017-04-04 12:40:00,70.64,70.69,70.63,70.64,5040.0,64.6868,64.7326,64.6777,64.6868,5040.0
2017-04-04 12:50:00,70.62,70.68,70.62,70.62,4587.0,64.6685,64.7235,64.6685,64.6685,4587.0
2017-04-04 13:00:00,70.6,70.64,70.54,70.58,4744.0,64.6502,64.6868,64.5953,64.6319,4744.0
2017-04-04 13:10:00,70.58,70.65,70.57,70.65,5985.0,64.6319,64.696,64.6227,64.696,5985.0
2017-04-04 13:20:00,70.66,70.69,70.61,70.61,5000.0,64.7052,64.7326,64.6594,64.6594,5000.0
2017-04-04 13:30:00,70.59,70.61,70.55,70.55,6905.0,64.6411,64.6594,64.6044,64.6044,6905.0
2017-04-04 13:40:00,70.55,70.62,70.54,70.56,8524.0,64.6044,64.6685,64.5953,64.6136,8524.0
2017-04-04 13:50:00,70.56,70.59,70.51,70.55,11255.0,64.6136,64.6411,64.5678,64.6044,11255.0
2017-04-04 14:00:00,70.55,70.61,70.55,70.6,11200.0,64.6044,64.6594,64.6044,64.6502,11200.0
2017-04-04 14:10:00,70.59,70.72,70.59,70.68,11160.0,64.6411,64.7601,64.6411,64.7235,11160.0
2017-04-04 14:20:00,70.7,70.72,70.57,70.57,9164.0,64.7418,64.7601,64.6227,64.6227,9164.0
2017-04-04 14:30:00,70.58,70.59,70.46,70.48,11743.0,64.6319,64.6411,64.522,64.5403,11743.0
2017-04-04 14:40:00,70.48,70.58,70.4,70.44,9233.0,64.5403,64.6319,64.4671,64.5037,9233.0
2017-04-04 14:50:00,70.43,70.46,70.41,70.43,11749.0,64.4945,64.522,64.4762,64.4945,11749.0
2017-04-04 15:00:00,70.44,70.55,70.44,70.49,26887.0,64.5037,64.6044,64.5037,64.5495,26887.0
2017-04-04 15:10:00,70.49,70.52,70.41,70.49,14970.0,64.5495,64.577,64.4762,64.5495,14970.0
2017-04-04 15:20:00,70.48,70.48,70.4,70.44,14911.0,64.5403,64.5403,64.4671,64.5037,14911.0
2017-04-04 15:30:00,70.44,70.48,70.4,70.45,22104.0,64.5037,64.5403,64.4671,64.5129,22104.0
2017-04-04 15:40:00,70.45,70.49,70.4,70.41,23698.0,64.5129,64.5495,64.4671,64.4762,23698.0
2017-04-04 15:50:00,70.42,70.56,70.41,70.55,63016.0,64.4854,64.6136,64.4762,64.6044,63016.0
2017-04-05 09:30:00,70.45,70.62,70.25,70.27,15339.0,64.5129,64.6685,64.3297,64.348,15339.0
2017-04-05 09:40:00,70.31,70.58,70.31,70.43,15424.0,64.3847,64.6319,64.3847,64.4945,15424.0
2017-04-05 09:50:00,70.46,70.54,70.39,70.51,7100.0,64.522,64.5953,64.4579,64.5678,7100.0
2017-04-05 10:00:00,70.47,70.55,70.46,70.5,8130.0,64.5312,64.6044,64.522,64.5586,8130.0
2017-04-05 10:10:00,70.48,70.64,70.48,70.62,6400.0,64.5403,64.6868,64.5403,64.6685,6400.0
2017-04-05 10:20:00,70.67,70.75,70.55,70.56,7200.0,64.7143,64.7876,64.6044,64.6136,7200.0
2017-04-05 10:30:00,70.58,70.58,70.53,70.53,5496.0,64.6319,64.6319,64.5861,64.5861,5496.0
2017-04-05 10:40:00,70.55,70.68,70.54,70.61,11713.0,64.6044,64.7235,64.5953,64.6594,11713.0
2017-04-05 10:50:00,70.6,70.66,70.56,70.65,8016.0,64.6502,64.7052,64.6136,64.696,8016.0
2017-04-05 11:00:00,70.65,70.65,70.58,70.62,8095.0,64.696,64.696,64.6319,64.6685,8095.0
2017-04-05 11:10:00,70.62,70.66,70.56,70.56,8296.0,64.6685,64.7052,64.6136,64.6136,8296.0
2017-04-05 11:20:00,70.56,70.61,70.4,70.4,6350.0,64.6136,64.6594,64.4671,64.4671,6350.0
2017-04-05 11:30:00,70.42,70.56,70.37,70.56,6695.0,64.4854,64.6136,64.4396,64.6136,6695.0
2017-04-05 11:40:00,70.57,70.62,70.56,70.56,7400.0,64.6227,64.6685,64.6136,64.6136,7400.0
2017-04-05 11:50:00,70.57,70.6,70.53,70.53,2800.0,64.6227,64.6502,64.5861,64.5861,2800.0
2017-04-05 12:00:00,70.52,70.58,70.52,70.58,7031.0,64.577,64.6319,64.577,64.6319,7031.0
2017-04-05 12:10:00,70.55,70.59,70.48,70.52,5786.0,64.6044,64.6411,64.5403,64.577,5786.0
2017-04-05 12:20:00,70.52,70.58,70.46,70.46,6612.0,64.577,64.6319,64.522,64.522,6612.0
2017-04-05 12:30:00,70.46,70.49,70.3,70.3,11323.0,64.522,64.5495,64.3755,64.3755,11323.0
2017-04-05 12:40:00,70.29,70.36,70.28,70.28,11577.0,64.3663,64.4304,64.3572,64.3572,11577.0
2017-04-05 12:50:00,70.28,70.31,70.16,70.2,13138.0,64.3572,64.3847,64.2473,64.2839,13138.0
2017-04-05 13:00:00,70.21,70.3,70.18,70.24,14048.0,64.2931,64.3755,64.2656,64.3206,14048.0
2017-04-05 13:10:00,70.23,70.28,70.13,70.16,40241.0,64.3114,64.3572,64.2198,64.2473,40241.0
2017-04-05 13:20:00,70.13,70.18,70.02,70.06,139839.0,64.2198,64.2656,64.1191,64.1557,139839.0
2017-04-05 13:30:00,70.06,70.13,70.04,70.07,61324.0,64.1557,64.2198,64.1374,64.1649,61324.0
2017-04-05 13:40:00,70.06,70.07,69.85,69.99,62731.0,64.1557,64.1649,63.9634,64.0916,62731.0
2017-04-05 13:50:00,70.0,70.0,69.9,69.99,16049.0,64.1008,64.1008,64.0092,64.0916,16049.0
2017-04-05 14:00:00,70.0,70.04,69.92,69.96,18922.0,64.1008,64.1374,64.0275,64.0641,18922.0
2017-04-05 14:10:00,69.97,70.01,69.9,69.95,11059.0,64.0733,64.1099,64.0092,64.055,11059.0
2017-04-05 14:20:00,69.94,70.0,69.92,70.0,14685.0,64.0458,64.1008,64.0275,64.1008,14685.0
2017-04-05 14:30:00,70.0,70.01,69.87,69.89,13254.0,64.1008,64.1099,63.9817,64.0,13254.0
2017-04-05 14:40:00,69.9,69.94,69.86,69.86,15965.0,64.0092,64.0458,63.9726,63.9726,15965.0
2017-04-05 14:50:00,69.84,69.85,69.7,69.7,19294.0,63.9543,63.9634,63.8261,63.8261,19294.0
2017-04-05 15:00:00,69.75,69.93,69.71,69.89,15387.0,63.8718,64.0367,63.8352,64.0,15387.0
2017-04-05 15:10:00,69.87,69.87,69.54,69.64,29157.0,63.9817,63.9817,63.6795,63.7711,29157.0
2017-04-05 15:20:00,69.66,69.66,69.38,69.47,31660.0,63.7894,63.7894,63.533,63.6154,31660.0
2017-04-05 15:30:00,69.48,69.48,69.27,69.35,42017.0,63.6246,63.6246,63.4323,63.5056,42017.0
2017-04-05 15:40:00,69.35,69.35,69.14,69.14,93100.0,63.5056,63.5056,63.3133,63.3133,93100.0
2017-04-05 15:50:00,69.12,69.35,69.11,69.22,153092.0,63.2949,63.5056,63.2858,63.3865,153092.0
2017-04-06 09:30:00,69.25,69.56,69.02,69.29,48336.0,63.414,63.6979,63.2034,63.4506,48336.0
2017-04-06 09:40:00,69.3,69.44,69.09,69.15,16033.0,63.4598,63.588,63.2675,63.3224,16033.0
2017-04-06 09:50:00,69.11,69.41,69.11,69.17,11997.0,63.2858,63.5605,63.2858,63.3407,11997.0
2017-04-06 10:00:00,69.17,69.22,68.87,68.9,7587.0,63.3407,63.3865,63.066,63.0935,7587.0
2017-04-06 10:10:00,68.93,68.95,68.82,68.91,3701.0,63.121,63.1393,63.0202,63.1026,3701.0
2017-04-06 10:20:00,68.93,69.0,68.82,68.92,4501.0,63.121,63.1851,63.0202,63.1118,4501.0
2017-04-06 10:30:00,68.97,68.99,68.84,68.95,4627.0,63.1576,63.1759,63.0385,63.1393,4627.0
2017-04-06 10:40:00,68.94,69.1,68.84,69.1,5209.0,63.1301,63.2766,63.0385,63.2766,5209.0
2017-04-06 10:50:00,69.1,69.15,69.05,69.1,7200.0,63.2766,63.3224,63.2308,63.2766,7200.0
2017-04-06 11:00:00,69.1,69.21,69.05,69.05,8837.0,63.2766,63.3774,63.2308,63.2308,8837.0
2017-04-06 11:10:00,69.04,69.16,69.04,69.12,5929.0,63.2217,63.3316,63.2217,63.2949,5929.0
2017-04-06 11:20:00,69.14,69.28,69.14,69.15,7093.0,63.3133,63.4415,63.3133,63.3224,7093.0
2017-04-06 11:30:00,69.17,69.28,69.1,69.22,11510.0,63.3407,63.4415,63.2766,63.3865,11510.0
2017-04-06 11:40:00,69.21,69.22,69.13,69.17,9100.0,63.3774,63.3865,63.3041,63.3407,9100.0
2017-04-06 11:50:00,69.19,69.21,69.13,69.17,9362.0,63.359,63.3774,63.3041,63.3407,9362.0
2017-04-06 12:00:00,69.19,69.19,68.98,69.0,9448.0,63.359,63.359,63.1667,63.1851,9448.0
2017-04-06 12:10:00,69.0,69.07,68.99,69.0,9972.0,63.1851,63.2492,63.1759,63.1851,9972.0
2017-04-06 12:20:00,69.04,69.07,68.99,69.03,9154.0,63.2217,63.2492,63.1759,63.2125,9154.0
2017-04-06 12:30:00,69.03,69.08,68.97,69.07,13552.0,63.2125,63.2583,63.1576,63.2492,13552.0
2017-04-06 12:40:00,69.09,69.09,69.0,69.0,4922.0,63.2675,63.2675,63.1851,63.1851,4922.0
2017-04-06 12:50:00,69.0,69.1,69.0,69.02,9856.0,63.1851,63.2766,63.1851,63.2034,9856.0
2017-04-06 13:00:00,69.01,69.04,68.99,69.03,7499.0,63.1942,63.2217,63.1759,63.2125,7499.0
2017-04-06 13:10:00,69.01,69.03,68.91,68.91,11473.0,63.1942,63.2125,63.1026,63.1026,11473.0
2017-04-06 13:20:00,68.92,69.06,68.89,68.95,11066.0,63.1118,63.24,63.0843,63.1393,11066.0
2017-04-06 13:30:00,68.97,69.03,68.9,68.93,8075.0,63.1576,63.2125,63.0935,63.121,8075.0
2017-04-06 13:40:00,68.92,68.98,68.89,68.91,8293.0,63.1118,63.1667,63.0843,63.1026,8293.0
2017-04-06 13:50:00,68.9,68.93,68.89,68.89,10362.0,63.0935,63.121,63.0843,63.0843,10362.0
2017-04-06 14:00:00,68.91,69.02,68.89,68.92,12650.0,63.1026,63.2034,63.0843,63.1118,12650.0
2017-04-06 14:10:00,68.91,68.93,68.89,68.9,11676.0,63.1026,63.121,63.0843,63.0935,11676.0
2017-04-06 14:20:00,68.91,68.92,68.86,68.92,11051.0,63.1026,63.1118,63.0568,63.1118,11051.0
2017-04-06 14:30:00,68.93,69.0,68.89,68.92,14529.0,63.121,63.1851,63.0843,63.1118,14529.0
2017-04-06 14:40:00,68.91,69.0,68.86,68.87,15212.0,63.1026,63.1851,63.0568,63.066,15212.0
2017-04-06 14:50:00,68.9,68.92,68.87,68.88,13495.0,63.0935,63.1118,63.066,63.0752,13495.0
2017-04-06 15:00:00,68.91,68.93,68.8,68.83,18761.0,63.1026,63.121,63.0019,63.0294,18761.0
2017-04-06 15:10:00,68.84,68.88,68.79,68.79,40723.0,63.0385,63.0752,62.9927,62.9927,40723.0
2017-04-06 15:20:00,68.8,68.87,68.79,68.84,40525.0,63.0019,63.066,62.9927,63.0385,40525.0
2017-04-06 15:30:00,68.84,68.85,68.79,68.84,57807.0,63.0385,63.0477,62.9927,63.0385,57807.0
2017-04-06 15:40:00,68.82,68.91,68.8,68.9,137967.0,63.0202,63.1026,63.0019,63.0935,137967.0
2017-04-06 15:50:00,68.92,69.07,68.9,69.04,123407.0,63.1118,63.2492,63.0935,63.2217,123407.0
2017-04-07 09:30:00,68.85,69.23,68.85,69.23,9905.0,63.0477,63.3957,63.0477,63.3957,9905.0
2017-04-07 09:40:00,69.17,69.17,69.03,69.05,1784.0,63.3407,63.3407,63.2125,63.2308,1784.0
2017-04-07 09:50:00,69.06,69.06,68.99,69.01,3701.0,63.24,63.24,63.1759,63.1942,3701.0
2017-04-07 10:00:00,69.0,69.06,68.97,68.99,3111.0,63.1851,63.24,63.1576,63.1759,3111.0
2017-04-07 10:10:00,69.05,69.15,69.05,69.15,2806.0,63.2308,63.3224,63.2308,63.3224,2806.0
2017-04-07 10:20:00,69.19,69.2,69.14,69.16,1400.0,63.359,63.3682,63.3133,63.3316,1400.0
2017-04-07 10:30:00,69.2,69.25,69.12,69.19,3805.0,63.3682,63.414,63.2949,63.359,3805.0
2017-04-07 10:40:00,69.21,69.25,69.17,69.2,2700.0,63.3774,63.414,63.3407,63.3682,2700.0
2017-04-07 10:50:00,69.19,69.22,69.07,69.09,1900.0,63.359,63.3865,63.2492,63.2675,1900.0
2017-04-07 11:00:00,69.08,69.09,68.93,68.93,3255.0,63.2583,63.2675,63.121,63.121,3255.0
2017-04-07 11:10:00,68.92,69.09,68.89,69.09,3300.0,63.1118,63.2675,63.0843,63.2675,3300.0
2017-04-07 11:20:00,69.05,69.07,69.0,69.01,1684.0,63.2308,63.2492,63.1851,63.1942,1684.0
2017-04-07 11:30:00,69.02,69.03,68.99,68.99,1500.0,63.2034,63.2125,63.1759,63.1759,1500.0
2017-04-07 11:40:00,69.03,69.04,68.96,68.99,10134.0,63.2125,63.2217,63.1484,63.1759,10134.0
2017-04-07 11:50:00,68.97,69.07,68.96,69.07,2900.0,63.1576,63.2492,63.1484,63.2492,2900.0
2017-04-07 12:00:00,69.07,69.18,69.03,69.17,4751.0,63.2492,63.3499,63.2125,63.3407,4751.0
2017-04-07 12:10:00,69.17,69.24,69.1,69.1,3937.0,63.3407,63.4048,63.2766,63.2766,3937.0
2017-04-07 12:20:00,69.1,69.11,69.07,69.1,3391.0,63.2766,63.2858,63.2492,63.2766,3391.0
2017-04-07 12:30:00,69.11,69.2,69.08,69.09,3711.0,63.2858,63.3682,63.2583,63.2675,3711.0
2017-04-07 12:40:00,69.09,69.15,69.08,69.08,2807.0,63.2675,63.3224,63.2583,63.2583,2807.0
2017-04-07 12:50:00,69.11,69.22,69.1,69.19,6901.0,63.2858,63.3865,63.2766,63.359,6901.0
2017-04-07 13:00:00,69.19,69.19,69.09,69.12,4950.0,63.359,63.359,63.2675,63.2949,4950.0
2017-04-07 13:10:00,69.09,69.21,69.08,69.18,24689.0,63.2675,63.3774,63.2583,63.3499,24689.0
2017-04-07 13:20:00,69.19,69.28,69.15,69.27,3829.0,63.359,63.4415,63.3224,63.4323,3829.0
2017-04-07 13:30:00,69.29,69.29,69.17,69.17,4786.0,63.4506,63.4506,63.3407,63.3407,4786.0
2017-04-07 13:40:00,69.17,69.25,69.17,69.2,4043.0,63.3407,63.414,63.3407,63.3682,4043.0
2017-04-07 13:50:00,69.2,69.26,69.2,69.24,8687.0,63.3682,63.4231,63.3682,63.4048,8687.0
2017-04-07 14:00:00,69.25,69.29,69.19,69.21,8040.0,63.414,63.4506,63.359,63.3774,8040.0
2017-04-07 14:10:00,69.2,69.25,69.18,69.19,7603.0,63.3682,63.414,63.3499,63.359,7603.0
2017-04-07 14:20:00,69.19,69.22,69.13,69.15,7560.0,63.359,63.3865,63.3041,63.3224,7560.0
2017-04-07 14:30:00,69.14,69.22,69.13,69.13,6634.0,63.3133,63.3865,63.3041,63.3041,6634.0
2017-04-07 14:40:00,69.14,69.18,69.11,69.13,8870.0,63.3133,63.3499,63.2858,63.3041,8870.0
2017-04-07 14:50:00,69.13,69.18,69.12,69.13,9066.0,63.3041,63.3499,63.2949,63.3041,9066.0
2017-04-07 15:00:00,69.13,69.16,69.1,69.1,13567.0,63.3041,63.3316,63.2766,63.2766,13567.0
2017-04-07 15:10:00,69.13,69.13,69.07,69.11,10005.0,63.3041,63.3041,63.2492,63.2858,10005.0
2017-04-07 15:20:00,69.14,69.14,69.07,69.08,14787.0,63.3133,63.3133,63.2492,63.2583,14787.0
2017-04-07 15:30:00,69.07,69.12,69.04,69.11,24329.0,63.2492,63.2949,63.2217,63.2858,24329.0
2017-04-07 15:40:00,69.11,69.11,69.07,69.1,21259.0,63.2858,63.2858,63.2492,63.2766,21259.0
2017-04-07 15:50:00,69.09,69.16,69.0,69.01,135563.0,63.2675,63.3316,63.1851,63.1942,135563.0
2017-04-10 09:30:00,69.08,69.13,68.91,69.09,9009.0,63.2583,63.3041,63.1026,63.2675,9009.0
2017-04-10 09:40:00,69.16,69.32,69.12,69.19,3900.0,63.3316,63.4781,63.2949,63.359,3900.0
2017-04-10 09:50:00,69.17,69.23,69.05,69.05,3100.0,63.3407,63.3957,63.2308,63.2308,3100.0
2017-04-10 10:00:00,69.07,69.19,69.07,69.12,4273.0,63.2492,63.359,63.2492,63.2949,4273.0
2017-04-10 10:10:00,69.13,69.15,68.95,69.09,6363.0,63.3041,63.3224,63.1393,63.2675,6363.0
2017-04-10 10:20:00,69.08,69.11,68.98,69.02,8380.0,63.2583,63.2858,63.1667,63.2034,8380.0
2017-04-10 10:30:00,69.18,69.22,69.13,69.18,7076.0,63.3499,63.3865,63.3041,63.3499,7076.0
2017-04-10 10:40:00,69.06,69.21,69.02,69.13,5804.0,63.24,63.3774,63.2034,63.3041,5804.0
2017-04-10 10:50:00,69.1,69.14,69.01,69.01,4146.0,63.2766,63.3133,63.1942,63.1942,4146.0
2017-04-10 11:00:00,69.04,69.17,69.04,69.17,3191.0,63.2217,63.3407,63.2217,63.3407,3191.0
2017-04-10 11:10:00,69.22,69.29,69.19,69.21,6250.0,63.3865,63.4506,63.359,63.3774,6250.0
2017-04-10 11:20:00,69.21,69.27,69.15,69.18,2675.0,63.3774,63.4323,63.3224,63.3499,2675.0
2017-04-10 11:30:00,69.16,69.16,68.98,69.0,13326.0,63.3316,63.3316,63.1667,63.1851,13326.0
2017-04-10 11:40:00,69.05,69.05,68.96,69.05,3101.0,63.2308,63.2308,63.1484,63.2308,3101.0
2017-04-10 11:50:00,69.09,69.1,68.98,69.08,7000.0,63.2675,63.2766,63.1667,63.2583,7000.0
2017-04-10 12:00:00,69.02,69.04,68.95,69.0,3899.0,63.2034,63.2217,63.1393,63.1851,3899.0
2017-04-10 12:10:00,69.0,69.0,68.86,68.92,12994.0,63.1851,63.1851,63.0568,63.1118,12994.0
2017-04-10 12:20:00,68.97,68.97,68.92,68.92,2100.0,63.1576,63.1576,63.1118,63.1118,2100.0
2017-04-10 12:30:00,68.94,69.0,68.79,69.0,20076.0,63.1301,63.1851,62.9927,63.1851,20076.0
2017-04-10 12:40:00,69.0,69.05,68.96,68.97,3131.0,63.1851,63.2308,63.1484,63.1576,3131.0
2017-04-10 12:50:00,69.01,69.11,69.01,69.08,2466.0,63.1942,63.2858,63.1942,63.2583,2466.0
2017-04-10 13:00:00,69.1,69.19,69.08,69.14,3000.0,63.2766,63.359,63.2583,63.3133,3000.0
2017-04-10 13:10:00,69.1,69.2,69.1,69.15,2500.0,63.2766,63.3682,63.2766,63.3224,2500.0
2017-04-10 13:20:00,69.14,69.23,69.14,69.16,2780.0,63.3133,63.3957,63.3133,63.3316,2780.0
2017-04-10 13:30:00,69.15,69.35,69.15,69.29,10454.0,63.3224,63.5056,63.3224,63.4506,10454.0
2017-04-10 13:40:00,69.27,69.34,69.27,69.28,2924.0,63.4323,63.4964,63.4323,63.4415,2924.0
2017-04-10 13:50:00,69.28,69.33,69.25,69.33,6298.0,63.4415,63.4872,63.414,63.4872,6298.0
2017-04-10 14:00:00,69.28,69.28,69.14,69.15,3833.0,63.4415,63.4415,63.3133,63.3224,3833.0
2017-04-10 14:10:00,69.15,69.24,69.14,69.21,7293.0,63.3224,63.4048,63.3133,63.3774,7293.0
2017-04-10 14:20:00,69.19,69.24,69.1,69.13,3901.0,63.359,63.4048,63.2766,63.3041,3901.0
2017-04-10 14:30:00,69.12,69.17,69.11,69.12,4512.0,63.2949,63.3407,63.2858,63.2949,4512.0
2017-04-10 14:40:00,69.11,69.31,69.1,69.31,4749.0,63.2858,63.4689,63.2766,63.4689,4749.0
2017-04-10 14:50:00,69.31,69.36,69.29,69.29,5110.0,63.4689,63.5147,63.4506,63.4506,5110.0
2017-04-10 15:00:00,69.31,69.41,69.3,69.33,9570.0,63.4689,63.5605,63.4598,63.4872,9570.0
2017-04-10 15:10:00,69.32,69.35,69.3,69.3,11146.0,63.4781,63.5056,63.4598,63.4598,11146.0
2017-04-10 15:20:00,69.29,69.29,69.09,69.09,13961.0,63.4506,63.4506,63.2675,63.2675,13961.0
2017-04-10 15:30:00,69.08,69.13,69.05,69.07,16702.0,63.2583,63.3041,63.2308,63.2492,16702.0
2017-04-10 15:40:00,69.06,69.1,69.0,69.02,26952.0,63.24,63.2766,63.1851,63.2034,26952.0
2017-04-10 15:50:00,69.01,69.03,68.92,68.99,39238.0,63.1942,63.2125,63.1118,63.1759,39238.0
2017-04-11 09:30:00,68.97,69.29,68.97,69.2,4356.0,63.1576,63.4506,63.1576,63.3682,4356.0
2017-04-11 09:40:00,69.06,69.06,68.96,68.99,1500.0,63.24,63.24,63.1484,63.1759,1500.0
2017-04-11 09:50:00,69.03,69.03,68.9,68.97,2400.0,63.2125,63.2125,63.0935,63.1576,2400.0
2017-04-11 10:00:00,68.95,69.01,68.95,69.01,2407.0,63.1393,63.1942,63.1393,63.1942,2407.0
2017-04-11 10:10:00,69.02,69.07,68.93,68.93,6444.0,63.2034,63.2492,63.121,63.121,6444.0
2017-04-11 10:20:00,68.94,69.11,68.94,69.08,5251.0,63.1301,63.2858,63.1301,63.2583,5251.0
2017-04-11 10:30:00,69.07,69.08,68.92,68.98,5574.0,63.2492,63.2583,63.1118,63.1667,5574.0
2017-04-11 10:40:00,68.95,69.01,68.91,68.95,5511.0,63.1393,63.1942,63.1026,63.1393,5511.0
2017-04-11 10:50:00,68.94,68.94,68.85,68.86,1213.0,63.1301,63.1301,63.0477,63.0568,1213.0
2017-04-11 11:00:00,68.85,68.9,68.83,68.83,2333.0,63.0477,63.0935,63.0294,63.0294,2333.0
2017-04-11 11:10:00,68.86,68.88,68.83,68.85,2450.0,63.0568,63.0752,63.0294,63.0477,2450.0
2017-04-11 11:20:00,68.83,68.83,68.7,68.75,1926.0,63.0294,63.0294,62.9103,62.9561,1926.0
2017-04-11 11:30:00,68.77,68.91,68.76,68.84,3058.0,62.9744,63.1026,62.9653,63.0385,3058.0
2017-04-11 11:40:00,68.84,68.84,68.75,68.82,3500.0,63.0385,63.0385,62.9561,63.0202,3500.0
2017-04-11 11:50:00,68.81,68.87,68.77,68.84,10958.0,63.0111,63.066,62.9744,63.0385,10958.0
2017-04-11 12:00:00,68.86,68.86,68.73,68.76,9192.0,63.0568,63.0568,62.9378,62.9653,9192.0
2017-04-11 12:10:00,68.8,68.94,68.76,68.94,16304.0,63.0019,63.1301,62.9653,63.1301,16304.0
2017-04-11 12:20:00,69.03,69.14,69.0,69.14,2300.0,63.2125,63.3133,63.1851,63.3133,2300.0
2017-04-11 12:30:00,69.09,69.12,69.07,69.09,4128.0,63.2675,63.2949,63.2492,63.2675,4128.0
2017-04-11 12:40:00,69.1,69.1,69.0,69.0,1545.0,63.2766,63.2766,63.1851,63.1851,1545.0
2017-04-11 12:50:00,68.99,69.08,68.98,69.0,3096.0,63.1759,63.2583,63.1667,63.1851,3096.0
2017-04-11 13:00:00,68.99,69.18,68.98,69.11,3102.0,63.1759,63.3499,63.1667,63.2858,3102.0
2017-04-11 13:10:00,69.14,69.14,69.08,69.08,1305.0,63.3133,63.3133,63.2583,63.2583,1305.0
2017-04-11 13:20:00,69.1,69.12,69.08,69.1,5142.0,63.2766,63.2949,63.2583,63.2766,5142.0
2017-04-11 13:30:00,69.1,69.19,69.07,69.19,2600.0,63.2766,63.359,63.2492,63.359,2600.0
2017-04-11 13:40:00,69.21,69.22,69.07,69.07,4640.0,63.3774,63.3865,63.2492,63.2492,4640.0
2017-04-11 13:50:00,69.08,69.1,69.06,69.09,3561.0,63.2583,63.2766,63.24,63.2675,3561.0
2017-04-11 14:00:00,69.1,69.24,69.1,69.22,5482.0,63.2766,63.4048,63.2766,63.3865,5482.0
2017-04-11 14:10:00,69.2,69.21,69.08,69.12,7774.0,63.3682,63.3774,63.2583,63.2949,7774.0
2017-04-11 14:20:00,69.11,69.12,69.05,69.07,7429.0,63.2858,63.2949,63.2308,63.2492,7429.0
2017-04-11 14:30:00,69.08,69.18,69.03,69.09,18955.0,63.2583,63.3499,63.2125,63.2675,18955.0
2017-04-11 14:40:00,69.08,69.16,69.06,69.13,6206.0,63.2583,63.3316,63.24,63.3041,6206.0
2017-04-11 14:50:00,69.13,69.23,69.11,69.12,10675.0,63.3041,63.3957,63.2858,63.2949,10675.0
2017-04-11 15:00:00,69.12,69.16,69.06,69.13,11134.0,63.2949,63.3316,63.24,63.3041,11134.0
2017-04-11 15:10:00,69.13,69.13,69.05,69.11,31363.0,63.3041,63.3041,63.2308,63.2858,31363.0
2017-04-11 15:20:00,69.12,69.24,69.11,69.14,14028.0,63.2949,63.4048,63.2858,63.3133,14028.0
2017-04-11 15:30:00,69.19,69.33,69.19,69.33,20252.0,63.359,63.4872,63.359,63.4872,20252.0
2017-04-11 15:40:00,69.33,69.34,69.17,69.19,25445.0,63.4872,63.4964,63.3407,63.359,25445.0
2017-04-11 15:50:00,69.18,69.42,69.18,69.41,64545.0,63.3499,63.5697,63.3499,63.5605,64545.0
2017-04-12 09:30:00,67.86,69.23,67.86,68.91,20290.0,62.1411,63.3957,62.1411,63.1026,20290.0
2017-04-12 09:40:00,68.97,69.08,68.97,69.02,7224.0,63.1576,63.2583,63.1576,63.2034,7224.0
2017-04-12 09:50:00,68.99,69.03,68.85,68.88,5735.0,63.1759,63.2125,63.0477,63.0752,5735.0
2017-04-12 10:00:00,68.94,68.94,68.77,68.79,5563.0,63.1301,63.1301,62.9744,62.9927,5563.0
2017-04-12 10:10:00,68.77,68.82,68.66,68.77,6646.0,62.9744,63.0202,62.8737,62.9744,6646.0
2017-04-12 10:20:00,68.77,68.77,68.62,68.69,5950.0,62.9744,62.9744,62.8371,62.9012,5950.0
2017-04-12 10:30:00,68.68,68.75,68.6,68.61,5847.0,62.892,62.9561,62.8188,62.8279,5847.0
2017-04-12 10:40:00,68.63,68.67,68.52,68.58,8793.0,62.8462,62.8829,62.7455,62.8004,8793.0
2017-04-12 10:50:00,68.6,68.67,68.54,68.61,8746.0,62.8188,62.8829,62.7638,62.8279,8746.0
2017-04-12 11:00:00,68.61,68.63,68.48,68.5,4125.0,62.8279,62.8462,62.7089,62.7272,4125.0
2017-04-12 11:10:00,68.47,68.5,68.44,68.44,2400.0,62.6997,62.7272,62.6722,62.6722,2400.0
2017-04-12 11:20:00,68.48,68.48,68.42,68.45,3005.0,62.7089,62.7089,62.6539,62.6814,3005.0
2017-04-12 11:30:00,68.44,68.44,68.22,68.28,9488.0,62.6722,62.6722,62.4708,62.5257,9488.0
2017-04-12 11:40:00,68.29,68.34,68.28,68.31,4013.0,62.5349,62.5807,62.5257,62.5532,4013.0
2017-04-12 11:50:00,68.3,68.34,68.24,68.34,6096.0,62.544,62.5807,62.4891,62.5807,6096.0
2017-04-12 12:00:00,68.35,68.44,68.35,68.43,2023.0,62.5898,62.6722,62.5898,62.6631,2023.0
2017-04-12 12:10:00,68.44,68.49,68.42,68.42,4400.0,62.6722,62.718,62.6539,62.6539,4400.0
2017-04-12 12:20:00,68.44,68.46,68.36,68.38,4804.0,62.6722,62.6906,62.599,62.6173,4804.0
2017-04-12 12:30:00,68.38,68.46,68.36,68.41,8540.0,62.6173,62.6906,62.599,62.6448,8540.0
2017-04-12 12:40:00,68.42,68.48,68.42,68.47,4800.0,62.6539,62.7089,62.6539,62.6997,4800.0
2017-04-12 12:50:00,68.45,68.45,68.37,68.42,6760.0,62.6814,62.6814,62.6081,62.6539,6760.0
2017-04-12 13:00:00,68.42,68.51,68.41,68.51,6205.0,62.6539,62.7363,62.6448,62.7363,6205.0
2017-04-12 13:10:00,68.54,68.55,68.51,68.51,3037.0,62.7638,62.773,62.7363,62.7363,3037.0
2017-04-12 13:20:00,68.49,68.52,68.48,68.52,2199.0,62.718,62.7455,62.7089,62.7455,2199.0
2017-04-12 13:30:00,68.51,68.53,68.46,68.53,4742.0,62.7363,62.7547,62.6906,62.7547,4742.0
2017-04-12 13:40:00,68.53,68.58,68.52,68.54,6172.0,62.7547,62.8004,62.7455,62.7638,6172.0
2017-04-12 13:50:00,68.57,68.61,68.53,68.61,6301.0,62.7913,62.8279,62.7547,62.8279,6301.0
2017-04-12 14:00:00,68.61,68.61,68.54,68.55,5765.0,62.8279,62.8279,62.7638,62.773,5765.0
2017-04-12 14:10:00,68.56,68.57,68.54,68.55,4833.0,62.7821,62.7913,62.7638,62.773,4833.0
2017-04-12 14:20:00,68.53,68.6,68.47,68.59,10437.0,62.7547,62.8188,62.6997,62.8096,10437.0
2017-04-12 14:30:00,68.57,68.64,68.56,68.57,7131.0,62.7913,62.8554,62.7821,62.7913,7131.0
2017-04-12 14:40:00,68.57,68.57,68.51,68.52,3504.0,62.7913,62.7913,62.7363,62.7455,3504.0
2017-04-12 14:50:00,68.51,68.57,68.49,68.56,7774.0,62.7363,62.7913,62.718,62.7821,7774.0
2017-04-12 15:00:00,68.56,68.58,68.5,68.52,11594.0,62.7821,62.8004,62.7272,62.7455,11594.0
2017-04-12 15:10:00,68.53,68.56,68.36,68.38,15261.0,62.7547,62.7821,62.599,62.6173,15261.0
2017-04-12 15:20:00,68.38,68.49,68.34,68.4,10776.0,62.6173,62.718,62.5807,62.6356,10776.0
2017-04-12 15:30:00,68.39,68.41,68.32,68.33,25894.0,62.6265,62.6448,62.5624,62.5715,25894.0
2017-04-12 15:40:00,68.32,68.38,68.3,68.38,20609.0,62.5624,62.6173,62.544,62.6173,20609.0
2017-04-12 15:50:00,68.38,68.46,68.35,68.4,64619.0,62.6173,62.6906,62.5898,62.6356,64619.0
2017-04-13 09:30:00,68.19,68.2,67.92,68.13,10060.0,62.4433,62.4525,62.1961,62.3884,10060.0
2017-04-13 09:40:00,68.19,68.2,68.08,68.16,5618.0,62.4433,62.4525,62.3426,62.4158,5618.0
2017-04-13 09:50:00,68.2,68.27,68.17,68.17,2807.0,62.4525,62.5166,62.425,62.425,2807.0
2017-04-13 10:00:00,68.22,68.25,68.08,68.08,3830.0,62.4708,62.4983,62.3426,62.3426,3830.0
2017-04-13 10:10:00,68.09,68.22,68.06,68.17,4339.0,62.3517,62.4708,62.3243,62.425,4339.0
2017-04-13 10:20:00,68.2,68.2,68.08,68.08,2601.0,62.4525,62.4525,62.3426,62.3426,2601.0
2017-04-13 10:30:00,68.08,68.21,68.08,68.18,4010.0,62.3426,62.4616,62.3426,62.4342,4010.0
2017-04-13 10:40:00,68.18,68.29,68.18,68.24,1800.0,62.4342,62.5349,62.4342,62.4891,1800.0
2017-04-13 10:50:00,68.26,68.33,68.24,68.31,1600.0,62.5074,62.5715,62.4891,62.5532,1600.0
2017-04-13 11:00:00,68.28,68.32,68.27,68.27,3778.0,62.5257,62.5624,62.5166,62.5166,3778.0
2017-04-13 11:10:00,68.27,68.29,68.22,68.28,5535.0,62.5166,62.5349,62.4708,62.5257,5535.0
2017-04-13 11:20:00,68.24,68.35,68.24,68.35,2550.0,62.4891,62.5898,62.4891,62.5898,2550.0
2017-04-13 11:30:00,68.32,68.39,68.3,68.35,4989.0,62.5624,62.6265,62.544,62.5898,4989.0
2017-04-13 11:40:00,68.33,68.39,68.3,68.33,3813.0,62.5715,62.6265,62.544,62.5715,3813.0
2017-04-13 11:50:00,68.31,68.31,68.26,68.26,1300.0,62.5532,62.5532,62.5074,62.5074,1300.0
2017-04-13 12:00:00,68.27,68.32,68.19,68.24,13611.0,62.5166,62.5624,62.4433,62.4891,13611.0
2017-04-13 12:10:00,68.25,68.31,68.24,68.24,8487.0,62.4983,62.5532,62.4891,62.4891,8487.0
2017-04-13 12:20:00,68.26,68.35,68.26,68.35,6010.0,62.5074,62.5898,62.5074,62.5898,6010.0
2017-04-13 12:30:00,68.35,68.4,68.26,68.26,4592.0,62.5898,62.6356,62.5074,62.5074,4592.0
2017-04-13 12:40:00,68.26,68.34,68.23,68.26,12989.0,62.5074,62.5807,62.4799,62.5074,12989.0
2017-04-13 12:50:00,68.28,68.35,68.27,68.35,3023.0,62.5257,62.5898,62.5166,62.5898,3023.0
2017-04-13 13:00:00,68.37,68.37,68.3,68.36,13699.0,62.6081,62.6081,62.544,62.599,13699.0
2017-04-13 13:10:00,68.36,68.4,68.34,68.37,7800.0,62.599,62.6356,62.5807,62.6081,7800.0
2017-04-13 13:20:00,68.38,68.4,68.33,68.4,2463.0,62.6173,62.6356,62.5715,62.6356,2463.0
2017-04-13 13:30:00,68.4,68.42,68.38,68.38,6489.0,62.6356,62.6539,62.6173,62.6173,6489.0
2017-04-13 13:40:00,68.37,68.38,68.22,68.27,3331.0,62.6081,62.6173,62.4708,62.5166,3331.0
2017-04-13 13:50:00,68.26,68.29,68.23,68.23,2900.0,62.5074,62.5349,62.4799,62.4799,2900.0
2017-04-13 14:00:00,68.24,68.33,68.2,68.3,6200.0,62.4891,62.5715,62.4525,62.544,6200.0
2017-04-13 14:10:00,68.3,68.36,68.26,68.29,5900.0,62.544,62.599,62.5074,62.5349,5900.0
2017-04-13 14:20:00,68.29,68.43,68.29,68.43,7361.0,62.5349,62.6631,62.5349,62.6631,7361.0
2017-04-13 14:30:00,68.43,68.49,68.42,68.48,10944.0,62.6631,62.718,62.6539,62.7089,10944.0
2017-04-13 14:40:00,68.5,68.52,68.47,68.49,4855.0,62.7272,62.7455,62.6997,62.718,4855.0
2017-04-13 14:50:00,68.49,68.53,68.47,68.53,6058.0,62.718,62.7547,62.6997,62.7547,6058.0
2017-04-13 15:00:00,68.53,68.54,68.44,68.45,6236.0,62.7547,62.7638,62.6722,62.6814,6236.0
2017-04-13 15:10:00,68.44,68.44,68.33,68.35,10219.0,62.6722,62.6722,62.5715,62.5898,10219.0
2017-04-13 15:20:00,68.36,68.49,68.36,68.42,8323.0,62.599,62.718,62.599,62.6539,8323.0
2017-04-13 15:30:00,68.41,68.43,68.23,68.26,15085.0,62.6448,62.6631,62.4799,62.5074,15085.0
2017-04-13 15:40:00,68.25,68.37,68.17,68.35,24094.0,62.4983,62.6081,62.425,62.5898,24094.0
2017-04-13 15:50:00,68.34,68.34,68.11,68.12,64200.0,62.5807,62.5807,62.3701,62.3792,64200.0
2017-04-17 09:30:00,68.37,68.55,68.37,68.53,13598.0,62.6081,62.773,62.6081,62.7547,13598.0
2017-04-17 09:40:00,68.48,68.48,68.4,68.46,1224.0,62.7089,62.7089,62.6356,62.6906,1224.0
2017-04-17 09:50:00,68.46,68.6,68.46,68.57,2160.0,62.6906,62.8188,62.6906,62.7913,2160.0
2017-04-17 10:00:00,68.59,68.72,68.59,68.7,5580.0,62.8096,62.9286,62.8096,62.9103,5580.0
2017-04-17 10:10:00,68.69,68.72,68.65,68.65,2906.0,62.9012,62.9286,62.8645,62.8645,2906.0
2017-04-17 10:20:00,68.69,68.73,68.66,68.72,19150.0,62.9012,62.9378,62.8737,62.9286,19150.0
2017-04-17 10:30:00,68.72,68.76,68.63,68.63,5500.0,62.9286,62.9653,62.8462,62.8462,5500.0
2017-04-17 10:40:00,68.61,68.61,68.55,68.55,1300.0,62.8279,62.8279,62.773,62.773,1300.0
2017-04-17 10:50:00,68.57,68.66,68.57,68.66,2656.0,62.7913,62.8737,62.7913,62.8737,2656.0
2017-04-17 11:00:00,68.66,68.72,68.66,68.69,6244.0,62.8737,62.9286,62.8737,62.9012,6244.0
2017-04-17 11:10:00,68.7,68.7,68.66,68.68,5500.0,62.9103,62.9103,62.8737,62.892,5500.0
2017-04-17 11:20:00,68.67,68.86,68.67,68.86,35304.0,62.8829,63.0568,62.8829,63.0568,35304.0
2017-04-17 11:30:00,68.86,68.89,68.84,68.89,4600.0,63.0568,63.0843,63.0385,63.0843,4600.0
2017-04-17 11:40:00,68.9,68.9,68.85,68.88,2806.0,63.0935,63.0935,63.0477,63.0752,2806.0
2017-04-17 11:50:00,68.86,68.89,68.79,68.89,6600.0,63.0568,63.0843,62.9927,63.0843,6600.0
2017-04-17 12:00:00,68.89,68.99,68.89,68.98,3900.0,63.0843,63.1759,63.0843,63.1667,3900.0
2017-04-17 12:10:00,68.97,68.97,68.91,68.91,2650.0,63.1576,63.1576,63.1026,63.1026,2650.0
2017-04-17 12:20:00,68.92,69.03,68.92,68.98,4790.0,63.1118,63.2125,63.1118,63.1667,4790.0
2017-04-17 12:30:00,68.98,69.02,68.97,69.02,6349.0,63.1667,63.2034,63.1576,63.2034,6349.0
2017-04-17 12:40:00,69.01,69.09,69.01,69.04,4161.0,63.1942,63.2675,63.1942,63.2217,4161.0
2017-04-17 12:50:00,69.03,69.05,69.01,69.03,1200.0,63.2125,63.2308,63.1942,63.2125,1200.0
2017-04-17 13:00:00,69.0,69.07,68.99,69.07,2400.0,63.1851,63.2492,63.1759,63.2492,2400.0
2017-04-17 13:10:00,69.04,69.06,69.0,69.01,1100.0,63.2217,63.24,63.1851,63.1942,1100.0
2017-04-17 13:20:00,69.0,69.06,68.96,69.03,6496.0,63.1851,63.24,63.1484,63.2125,6496.0
2017-04-17 13:30:00,69.06,69.09,69.03,69.08,5746.0,63.24,63.2675,63.2125,63.2583,5746.0
2017-04-17 13:40:00,69.1,69.1,69.07,69.1,2262.0,63.2766,63.2766,63.2492,63.2766,2262.0
2017-04-17 13:50:00,69.11,69.12,69.04,69.09,4951.0,63.2858,63.2949,63.2217,63.2675,4951.0
2017-04-17 14:00:00,69.08,69.09,69.05,69.07,2392.0,63.2583,63.2675,63.2308,63.2492,2392.0
2017-04-17 14:10:00,69.06,69.12,69.06,69.07,3725.0,63.24,63.2949,63.24,63.2492,3725.0
2017-04-17 14:20:00,69.06,69.1,69.06,69.06,2336.0,63.24,63.2766,63.24,63.24,2336.0
2017-04-17 14:30:00,69.08,69.12,69.06,69.11,7870.0,63.2583,63.2949,63.24,63.2858,7870.0
2017-04-17 14:40:00,69.1,69.13,69.07,69.12,3000.0,63.2766,63.3041,63.2492,63.2949,3000.0
2017-04-17 14:50:00,69.1,69.23,69.08,69.23,12115.0,63.2766,63.3957,63.2583,63.3957,12115.0
2017-04-17 15:00:00,69.18,69.2,69.08,69.1,14731.0,63.3499,63.3682,63.2583,63.2766,14731.0
2017-04-17 15:10:00,69.12,69.24,69.09,69.23,8556.0,63.2949,63.4048,63.2675,63.3957,8556.0
2017-04-17 15:20:00,69.23,69.36,69.21,69.36,14974.0,63.3957,63.5147,63.3774,63.5147,14974.0
2017-04-17 15:30:00,69.33,69.36,69.2,69.22,23039.0,63.4872,63.5147,63.3682,63.3865,23039.0
2017-04-17 15:40:00,69.22,69.3,69.18,69.3,26889.0,63.3865,63.4598,63.3499,63.4598,26889.0
2017-04-17 15:50:00,69.3,69.34,69.23,69.27,50149.0,63.4598,63.4964,63.3957,63.4323,50149.0
2017-04-18 09:30:00,68.86,69.08,68.86,69.08,11236.0,63.0568,63.2583,63.0568,63.2583,11236.0
2017-04-18 09:40:00,69.1,69.14,69.07,69.11,1318.0,63.2766,63.3133,63.2492,63.2858,1318.0
2017-04-18 09:50:00,69.06,69.14,69.06,69.14,2443.0,63.24,63.3133,63.24,63.3133,2443.0
2017-04-18 10:00:00,69.15,69.15,68.91,68.93,5432.0,63.3224,63.3224,63.1026,63.121,5432.0
2017-04-18 10:10:00,68.93,69.05,68.93,68.93,2956.0,63.121,63.2308,63.121,63.121,2956.0
2017-04-18 10:20:00,68.93,68.93,68.83,68.91,1900.0,63.121,63.121,63.0294,63.1026,1900.0
2017-04-18 10:30:00,68.83,68.89,68.77,68.82,2200.0,63.0294,63.0843,62.9744,63.0202,2200.0
2017-04-18 10:40:00,68.83,68.89,68.78,68.87,4191.0,63.0294,63.0843,62.9836,63.066,4191.0
2017-04-18 10:50:00,68.85,68.87,68.77,68.77,5016.0,63.0477,63.066,62.9744,62.9744,5016.0
2017-04-18 11:00:00,68.8,68.82,68.77,68.79,4666.0,63.0019,63.0202,62.9744,62.9927,4666.0
2017-04-18 11:10:00,68.8,68.84,68.76,68.77,2402.0,63.0019,63.0385,62.9653,62.9744,2402.0
2017-04-18 11:20:00,68.76,68.9,68.75,68.9,9167.0,62.9653,63.0935,62.9561,63.0935,9167.0
2017-04-18 11:30:00,68.87,68.87,68.69,68.69,3612.0,63.066,63.066,62.9012,62.9012,3612.0
2017-04-18 11:40:00,68.72,68.78,68.71,68.72,3283.0,62.9286,62.9836,62.9195,62.9286,3283.0
2017-04-18 11:50:00,68.73,68.78,68.68,68.68,3905.0,62.9378,62.9836,62.892,62.892,3905.0
2017-04-18 12:00:00,68.68,68.72,68.61,68.7,6320.0,62.892,62.9286,62.8279,62.9103,6320.0
2017-04-18 12:10:00,68.69,68.7,68.63,68.65,9356.0,62.9012,62.9103,62.8462,62.8645,9356.0
2017-04-18 12:20:00,68.64,68.67,68.64,68.66,3051.0,62.8554,62.8829,62.8554,62.8737,3051.0
2017-04-18 12:30:00,68.67,68.77,68.66,68.76,9067.0,62.8829,62.9744,62.8737,62.9653,9067.0
2017-04-18 12:40:00,68.76,68.81,68.76,68.8,1400.0,62.9653,63.0111,62.9653,63.0019,1400.0
2017-04-18 12:50:00,68.8,68.9,68.8,68.87,6950.0,63.0019,63.0935,63.0019,63.066,6950.0
2017-04-18 13:00:00,68.86,68.9,68.83,68.89,8302.0,63.0568,63.0935,63.0294,63.0843,8302.0
2017-04-18 13:10:00,68.89,68.95,68.89,68.94,7251.0,63.0843,63.1393,63.0843,63.1301,7251.0
2017-04-18 13:20:00,68.96,68.97,68.93,68.93,8884.0,63.1484,63.1576,63.121,63.121,8884.0
2017-04-18 13:30:00,68.92,68.99,68.92,68.94,5988.0,63.1118,63.1759,63.1118,63.1301,5988.0
2017-04-18 13:40:00,68.94,68.96,68.9,68.9,4190.0,63.1301,63.1484,63.0935,63.0935,4190.0
2017-04-18 13:50:00,68.92,68.93,68.85,68.86,10481.0,63.1118,63.121,63.0477,63.0568,10481.0
2017-04-18 14:00:00,68.86,68.9,68.83,68.83,11226.0,63.0568,63.0935,63.0294,63.0294,11226.0
2017-04-18 14:10:00,68.81,68.9,68.81,68.9,2903.0,63.0111,63.0935,63.0111,63.0935,2903.0
2017-04-18 14:20:00,68.88,68.92,68.83,68.89,9572.0,63.0752,63.1118,63.0294,63.0843,9572.0
2017-04-18 14:30:00,68.89,68.9,68.82,68.82,12123.0,63.0843,63.0935,63.0202,63.0202,12123.0
2017-04-18 14:40:00,68.82,68.83,68.76,68.78,6723.0,63.0202,63.0294,62.9653,62.9836,6723.0
2017-04-18 14:50:00,68.78,68.81,68.76,68.79,4790.0,62.9836,63.0111,62.9653,62.9927,4790.0
2017-04-18 15:00:00,68.78,68.79,68.72,68.74,7520.0,62.9836,62.9927,62.9286,62.947,7520.0
2017-04-18 15:10:00,68.75,68.78,68.7,68.75,7455.0,62.9561,62.9836,62.9103,62.9561,7455.0
2017-04-18 15:20:00,68.77,68.77,68.73,68.75,9813.0,62.9744,62.9744,62.9378,62.9561,9813.0
2017-04-18 15:30:00,68.74,68.84,68.72,68.84,10007.0,62.947,63.0385,62.9286,63.0385,10007.0
2017-04-18 15:40:00,68.83,68.85,68.72,68.76,18497.0,63.0294,63.0477,62.9286,62.9653,18497.0
2017-04-18 15:50:00,68.78,68.78,68.65,68.65,35138.0,62.9836,62.9836,62.8645,62.8645,35138.0
2017-04-19 09:30:00,69.01,69.11,68.73,68.73,10254.0,63.1942,63.2858,62.9378,62.9378,10254.0
2017-04-19 09:40:00,68.83,68.83,68.62,68.71,4533.0,63.0294,63.0294,62.8371,62.9195,4533.0
2017-04-19 09:50:00,68.64,68.77,68.63,68.74,4091.0,62.8554,62.9744,62.8462,62.947,4091.0
2017-04-19 10:00:00,68.73,68.88,68.68,68.8,8827.0,62.9378,63.0752,62.892,63.0019,8827.0
2017-04-19 10:10:00,68.79,68.79,68.71,68.74,1635.0,62.9927,62.9927,62.9195,62.947,1635.0
2017-04-19 10:20:00,68.73,68.73,68.58,68.72,7348.0,62.9378,62.9378,62.8004,62.9286,7348.0
2017-04-19 10:30:00,68.72,68.9,68.72,68.84,12372.0,62.9286,63.0935,62.9286,63.0385,12372.0
2017-04-19 10:40:00,68.84,68.84,68.75,68.75,6838.0,63.0385,63.0385,62.9561,62.9561,6838.0
2017-04-19 10:50:00,68.76,68.8,68.74,68.78,6342.0,62.9653,63.0019,62.947,62.9836,6342.0
2017-04-19 11:00:00,68.8,68.85,68.77,68.81,12043.0,63.0019,63.0477,62.9744,63.0111,12043.0
2017-04-19 11:10:00,68.82,68.93,68.81,68.92,14735.0,63.0202,63.121,63.0111,63.1118,14735.0
2017-04-19 11:20:00,68.92,68.93,68.85,68.91,11784.0,63.1118,63.121,63.0477,63.1026,11784.0
2017-04-19 11:30:00,68.91,68.99,68.9,68.98,6388.0,63.1026,63.1759,63.0935,63.1667,6388.0
2017-04-19 11:40:00,68.96,68.96,68.93,68.94,3100.0,63.1484,63.1484,63.121,63.1301,3100.0
2017-04-19 11:50:00,68.94,69.05,68.94,68.97,4860.0,63.1301,63.2308,63.1301,63.1576,4860.0
2017-04-19 12:00:00,68.97,69.03,68.95,68.95,3800.0,63.1576,63.2125,63.1393,63.1393,3800.0
2017-04-19 12:10:00,68.92,68.97,68.89,68.96,1597.0,63.1118,63.1576,63.0843,63.1484,1597.0
2017-04-19 12:20:00,68.96,69.02,68.96,68.98,3261.0,63.1484,63.2034,63.1484,63.1667,3261.0
2017-04-19 12:30:00,68.98,69.03,68.95,69.01,2458.0,63.1667,63.2125,63.1393,63.1942,2458.0
2017-04-19 12:40:00,69.04,69.04,68.96,68.97,1467.0,63.2217,63.2217,63.1484,63.1576,1467.0
2017-04-19 12:50:00,68.93,69.03,68.93,69.03,2402.0,63.121,63.2125,63.121,63.2125,2402.0
2017-04-19 13:00:00,69.02,69.02,68.98,69.01,3701.0,63.2034,63.2034,63.1667,63.1942,3701.0
2017-04-19 13:10:00,69.01,69.01,68.91,68.91,1450.0,63.1942,63.1942,63.1026,63.1026,1450.0
2017-04-19 13:20:00,68.95,69.04,68.95,69.01,3586.0,63.1393,63.2217,63.1393,63.1942,3586.0
2017-04-19 13:30:00,68.99,69.0,68.97,68.97,1500.0,63.1759,63.1851,63.1576,63.1576,1500.0
2017-04-19 13:40:00,68.98,69.04,68.94,69.04,3850.0,63.1667,63.2217,63.1301,63.2217,3850.0
2017-04-19 13:50:00,69.02,69.05,68.99,69.02,1858.0,63.2034,63.2308,63.1759,63.2034,1858.0
2017-04-19 14:00:00,69.09,69.14,69.07,69.11,9007.0,63.2675,63.3133,63.2492,63.2858,9007.0
2017-04-19 14:10:00,69.12,69.12,69.01,69.03,6396.0,63.2949,63.2949,63.1942,63.2125,6396.0
2017-04-19 14:20:00,69.03,69.06,69.01,69.02,6255.0,63.2125,63.24,63.1942,63.2034,6255.0
2017-04-19 14:30:00,69.02,69.08,69.02,69.06,9655.0,63.2034,63.2583,63.2034,63.24,9655.0
2017-04-19 14:40:00,69.07,69.1,68.99,69.03,9352.0,63.2492,63.2766,63.1759,63.2125,9352.0
2017-04-19 14:50:00,68.99,69.01,68.9,69.0,5598.0,63.1759,63.1942,63.0935,63.1851,5598.0
2017-04-19 15:00:00,69.03,69.06,68.97,69.06,8258.0,63.2125,63.24,63.1576,63.24,8258.0
2017-04-19 15:10:00,69.07,69.16,69.06,69.15,14642.0,63.2492,63.3316,63.24,63.3224,14642.0
2017-04-19 15:20:00,69.16,69.17,69.07,69.1,16788.0,63.3316,63.3407,63.2492,63.2766,16788.0
2017-04-19 15:30:00,69.1,69.1,69.01,69.06,17409.0,63.2766,63.2766,63.1942,63.24,17409.0
2017-04-19 15:40:00,69.08,69.12,69.05,69.07,24024.0,63.2583,63.2949,63.2308,63.2492,24024.0
2017-04-19 15:50:00,69.06,69.14,69.02,69.09,64324.0,63.24,63.3133,63.2034,63.2675,64324.0
2017-04-20 09:30:00,68.55,68.75,68.3,68.61,19172.0,62.773,62.9561,62.544,62.8279,19172.0
2017-04-20 09:40:00,68.57,68.58,68.21,68.39,7976.0,62.7913,62.8004,62.4616,62.6265,7976.0
2017-04-20 09:50:00,68.44,68.73,68.41,68.73,14366.0,62.6722,62.9378,62.6448,62.9378,14366.0
2017-04-20 10:00:00,68.74,68.78,68.67,68.78,11818.0,62.947,62.9836,62.8829,62.9836,11818.0
2017-04-20 10:10:00,68.78,68.88,68.73,68.75,3726.0,62.9836,63.0752,62.9378,62.9561,3726.0
2017-04-20 10:20:00,68.76,68.86,68.72,68.85,3900.0,62.9653,63.0568,62.9286,63.0477,3900.0
2017-04-20 10:30:00,68.82,68.84,68.75,68.84,3701.0,63.0202,63.0385,62.9561,63.0385,3701.0
2017-04-20 10:40:00,68.84,68.92,68.82,68.91,13805.0,63.0385,63.1118,63.0202,63.1026,13805.0
2017-04-20 10:50:00,68.91,68.99,68.85,68.97,8143.0,63.1026,63.1759,63.0477,63.1576,8143.0
2017-04-20 11:00:00,68.95,69.03,68.94,69.03,6385.0,63.1393,63.2125,63.1301,63.2125,6385.0
2017-04-20 11:10:00,69.0,69.02,68.87,68.93,12333.0,63.1851,63.2034,63.066,63.121,12333.0
2017-04-20 11:20:00,68.94,69.03,68.93,68.99,5449.0,63.1301,63.2125,63.121,63.1759,5449.0
2017-04-20 11:30:00,68.99,69.01,68.96,68.98,5191.0,63.1759,63.1942,63.1484,63.1667,5191.0
2017-04-20 11:40:00,69.0,69.1,68.97,69.09,6461.0,63.1851,63.2766,63.1576,63.2675,6461.0
2017-04-20 11:50:00,69.11,69.13,69.03,69.03,3800.0,63.2858,63.3041,63.2125,63.2125,3800.0
2017-04-20 12:00:00,69.06,69.12,69.02,69.11,4802.0,63.24,63.2949,63.2034,63.2858,4802.0
2017-04-20 12:10:00,69.1,69.13,69.09,69.13,3300.0,63.2766,63.3041,63.2675,63.3041,3300.0
2017-04-20 12:20:00,69.15,69.25,69.14,69.23,4450.0,63.3224,63.414,63.3133,63.3957,4450.0
2017-04-20 12:30:00,69.2,69.21,69.15,69.18,2732.0,63.3682,63.3774,63.3224,63.3499,2732.0
2017-04-20 12:40:00,69.17,69.26,69.17,69.26,3601.0,63.3407,63.4231,63.3407,63.4231,3601.0
2017-04-20 12:50:00,69.26,69.26,69.21,69.21,3850.0,63.4231,63.4231,63.3774,63.3774,3850.0
2017-04-20 13:00:00,69.24,69.32,69.24,69.28,5033.0,63.4048,63.4781,63.4048,63.4415,5033.0
2017-04-20 13:10:00,69.27,69.33,69.24,69.26,4300.0,63.4323,63.4872,63.4048,63.4231,4300.0
2017-04-20 13:20:00,69.25,69.38,69.24,69.32,4752.0,63.414,63.533,63.4048,63.4781,4752.0
2017-04-20 13:30:00,69.34,69.4,69.33,69.35,6183.0,63.4964,63.5513,63.4872,63.5056,6183.0
2017-04-20 13:40:00,69.37,69.5,69.37,69.49,9621.0,63.5239,63.6429,63.5239,63.6338,9621.0
2017-04-20 13:50:00,69.5,69.57,69.5,69.52,9271.0,63.6429,63.707,63.6429,63.6612,9271.0
2017-04-20 14:00:00,69.5,69.51,69.43,69.43,4549.0,63.6429,63.6521,63.5788,63.5788,4549.0
2017-04-20 14:10:00,69.4,69.46,69.38,69.44,9936.0,63.5513,63.6063,63.533,63.588,9936.0
2017-04-20 14:20:00,69.43,69.5,69.42,69.47,7090.0,63.5788,63.6429,63.5697,63.6154,7090.0
2017-04-20 14:30:00,69.49,69.61,69.46,69.57,12461.0,63.6338,63.7436,63.6063,63.707,12461.0
2017-04-20 14:40:00,69.58,69.63,69.56,69.61,7963.0,63.7162,63.762,63.6979,63.7436,7963.0
2017-04-20 14:50:00,69.62,69.69,69.62,69.67,12320.0,63.7528,63.8169,63.7528,63.7986,12320.0
2017-04-20 15:00:00,69.68,69.71,69.57,69.69,26622.0,63.8077,63.8352,63.707,63.8169,26622.0
2017-04-20 15:10:00,69.69,69.71,69.6,69.61,15607.0,63.8169,63.8352,63.7345,63.7436,15607.0
2017-04-20 15:20:00,69.61,69.66,69.56,69.66,23063.0,63.7436,63.7894,63.6979,63.7894,23063.0
2017-04-20 15:30:00,69.66,69.77,69.66,69.76,31110.0,63.7894,63.8902,63.7894,63.881,31110.0
2017-04-20 15:40:00,69.77,69.78,69.65,69.68,34207.0,63.8902,63.8993,63.7803,63.8077,34207.0
2017-04-20 15:50:00,69.68,69.77,69.62,69.63,84871.0,63.8077,63.8902,63.7528,63.762,84871.0
2017-04-21 09:30:00,68.96,68.96,68.35,68.46,27486.0,63.1484,63.1484,62.5898,62.6906,27486.0
2017-04-21 09:40:00,68.55,69.1,68.55,69.07,38392.0,62.773,63.2766,62.773,63.2492,38392.0
2017-04-21 09:50:00,69.07,69.14,68.93,68.95,34114.0,63.2492,63.3133,63.121,63.1393,34114.0
2017-04-21 10:00:00,68.96,69.28,68.96,69.23,44977.0,63.1484,63.4415,63.1484,63.3957,44977.0
2017-04-21 10:10:00,69.25,69.3,69.13,69.23,21091.0,63.414,63.4598,63.3041,63.3957,21091.0
2017-04-21 10:20:00,69.21,69.3,69.17,69.22,21425.0,63.3774,63.4598,63.3407,63.3865,21425.0
2017-04-21 10:30:00,69.2,69.24,69.1,69.1,15015.0,63.3682,63.4048,63.2766,63.2766,15015.0
2017-04-21 10:40:00,69.1,69.15,69.06,69.08,11108.0,63.2766,63.3224,63.24,63.2583,11108.0
2017-04-21 10:50:00,69.08,69.29,69.08,69.24,19099.0,63.2583,63.4506,63.2583,63.4048,19099.0
2017-04-21 11:00:00,69.24,69.24,69.07,69.12,18491.0,63.4048,63.4048,63.2492,63.2949,18491.0
2017-04-21 11:10:00,69.13,69.22,69.13,69.2,8749.0,63.3041,63.3865,63.3041,63.3682,8749.0
2017-04-21 11:20:00,69.21,69.33,69.19,69.28,20531.0,63.3774,63.4872,63.359,63.4415,20531.0
2017-04-21 11:30:00,69.28,69.39,69.28,69.35,16657.0,63.4415,63.5422,63.4415,63.5056,16657.0
2017-04-21 11:40:00,69.37,69.4,69.22,69.24,20100.0,63.5239,63.5513,63.3865,63.4048,20100.0
2017-04-21 11:50:00,69.22,69.27,69.2,69.25,17919.0,63.3865,63.4323,63.3682,63.414,17919.0
2017-04-21 12:00:00,69.23,69.27,69.21,69.27,13832.0,63.3957,63.4323,63.3774,63.4323,13832.0
2017-04-21 12:10:00,69.27,69.27,69.17,69.19,11074.0,63.4323,63.4323,63.3407,63.359,11074.0
2017-04-21 12:20:00,69.17,69.28,69.17,69.28,12677.0,63.3407,63.4415,63.3407,63.4415,12677.0
2017-04-21 12:30:00,69.28,69.31,69.27,69.29,10423.0,63.4415,63.4689,63.4323,63.4506,10423.0
2017-04-21 12:40:00,69.31,69.36,69.28,69.34,11257.0,63.4689,63.5147,63.4415,63.4964,11257.0
2017-04-21 12:50:00,69.34,69.34,69.28,69.31,9942.0,63.4964,63.4964,63.4415,63.4689,9942.0
2017-04-21 13:00:00,69.32,69.38,69.3,69.34,21994.0,63.4781,63.533,63.4598,63.4964,21994.0
2017-04-21 13:10:00,69.34,69.35,69.26,69.31,24964.0,63.4964,63.5056,63.4231,63.4689,24964.0
2017-04-21 13:20:00,69.31,69.36,69.28,69.34,22250.0,63.4689,63.5147,63.4415,63.4964,22250.0
2017-04-21 13:30:00,69.34,69.35,69.25,69.28,10329.0,63.4964,63.5056,63.414,63.4415,10329.0
2017-04-21 13:40:00,69.27,69.38,69.27,69.3,12406.0,63.4323,63.533,63.4323,63.4598,12406.0
2017-04-21 13:50:00,69.3,69.58,69.3,69.56,30409.0,63.4598,63.7162,63.4598,63.6979,30409.0
2017-04-21 14:00:00,69.53,69.6,69.48,69.59,18327.0,63.6704,63.7345,63.6246,63.7253,18327.0
2017-04-21 14:10:00,69.59,69.71,69.59,69.69,26606.0,63.7253,63.8352,63.7253,63.8169,26606.0
2017-04-21 14:20:00,69.69,69.8,69.67,69.79,21353.0,63.8169,63.9176,63.7986,63.9085,21353.0
2017-04-21 14:30:00,69.79,69.93,69.78,69.86,25726.0,63.9085,64.0367,63.8993,63.9726,25726.0
2017-04-21 14:40:00,69.84,69.87,69.81,69.85,37067.0,63.9543,63.9817,63.9268,63.9634,37067.0
2017-04-21 14:50:00,69.83,69.91,69.81,69.91,22301.0,63.9451,64.0184,63.9268,64.0184,22301.0
2017-04-21 15:00:00,69.9,69.92,69.79,69.89,34692.0,64.0092,64.0275,63.9085,64.0,34692.0
2017-04-21 15:10:00,69.87,69.93,69.77,69.77,71054.0,63.9817,64.0367,63.8902,63.8902,71054.0
2017-04-21 15:20:00,69.77,69.77,69.7,69.73,17005.0,63.8902,63.8902,63.8261,63.8535,17005.0
2017-04-21 15:30:00,69.72,69.81,69.72,69.77,30676.0,63.8444,63.9268,63.8444,63.8902,30676.0
2017-04-21 15:40:00,69.77,69.92,69.77,69.92,40340.0,63.8902,64.0275,63.8902,64.0275,40340.0
2017-04-21 15:50:00,69.9,69.91,69.81,69.83,88628.0,64.0092,64.0184,63.9268,63.9451,88628.0
2017-04-24 09:30:00,70.26,70.4,70.05,70.15,28779.0,64.3389,64.4671,64.1466,64.2381,28779.0
2017-04-24 09:40:00,70.12,70.26,70.08,70.21,19484.0,64.2107,64.3389,64.174,64.2931,19484.0
2017-04-24 09:50:00,70.21,70.36,70.21,70.24,19979.0,64.2931,64.4304,64.2931,64.3206,19979.0
2017-04-24 10:00:00,70.27,70.32,70.19,70.27,16673.0,64.348,64.3938,64.2748,64.348,16673.0
2017-04-24 10:10:00,70.23,70.33,70.2,70.33,8723.0,64.3114,64.403,64.2839,64.403,8723.0
2017-04-24 10:20:00,70.3,70.31,70.22,70.3,10982.0,64.3755,64.3847,64.3022,64.3755,10982.0
2017-04-24 10:30:00,70.28,70.47,70.27,70.46,13250.0,64.3572,64.5312,64.348,64.522,13250.0
2017-04-24 10:40:00,70.46,70.59,70.44,70.57,13921.0,64.522,64.6411,64.5037,64.6227,13921.0
2017-04-24 10:50:00,70.56,70.56,70.47,70.49,15587.0,64.6136,64.6136,64.5312,64.5495,15587.0
2017-04-24 11:00:00,70.5,70.53,69.89,70.48,24207.0,64.5586,64.5861,64.0,64.5403,24207.0
2017-04-24 11:10:00,70.48,70.63,70.4,70.4,13741.0,64.5403,64.6777,64.4671,64.4671,13741.0
2017-04-24 11:20:00,70.4,70.45,70.33,70.42,11925.0,64.4671,64.5129,64.403,64.4854,11925.0
2017-04-24 11:30:00,70.38,70.54,70.38,70.53,8635.0,64.4488,64.5953,64.4488,64.5861,8635.0
2017-04-24 11:40:00,70.51,70.56,70.47,70.48,6320.0,64.5678,64.6136,64.5312,64.5403,6320.0
2017-04-24 11:50:00,70.49,70.5,70.4,70.44,8597.0,64.5495,64.5586,64.4671,64.5037,8597.0
2017-04-24 12:00:00,70.43,70.48,70.42,70.45,6395.0,64.4945,64.5403,64.4854,64.5129,6395.0
2017-04-24 12:10:00,70.45,70.56,70.44,70.56,22234.0,64.5129,64.6136,64.5037,64.6136,22234.0
2017-04-24 12:20:00,70.56,70.62,70.53,70.6,24596.0,64.6136,64.6685,64.5861,64.6502,24596.0
2017-04-24 12:30:00,70.59,70.65,70.57,70.6,9978.0,64.6411,64.696,64.6227,64.6502,9978.0
2017-04-24 12:40:00,70.59,70.62,70.57,70.58,4122.0,64.6411,64.6685,64.6227,64.6319,4122.0
2017-04-24 12:50:00,70.58,70.62,70.58,70.59,11040.0,64.6319,64.6685,64.6319,64.6411,11040.0
2017-04-24 13:00:00,70.59,70.73,70.58,70.68,15052.0,64.6411,64.7693,64.6319,64.7235,15052.0
2017-04-24 13:10:00,70.67,70.68,70.65,70.65,6936.0,64.7143,64.7235,64.696,64.696,6936.0
2017-04-24 13:20:00,70.64,70.68,70.63,70.65,8553.0,64.6868,64.7235,64.6777,64.696,8553.0
2017-04-24 13:30:00,70.66,70.68,70.64,70.65,15173.0,64.7052,64.7235,64.6868,64.696,15173.0
2017-04-24 13:40:00,70.65,70.66,70.63,70.64,13469.0,64.696,64.7052,64.6777,64.6868,13469.0
2017-04-24 13:50:00,70.64,70.67,70.63,70.66,14040.0,64.6868,64.7143,64.6777,64.7052,14040.0
2017-04-24 14:00:00,70.67,70.68,70.63,70.67,12850.0,64.7143,64.7235,64.6777,64.7143,12850.0
2017-04-24 14:10:00,70.67,70.71,70.63,70.66,13380.0,64.7143,64.7509,64.6777,64.7052,13380.0
2017-04-24 14:20:00,70.66,70.7,70.63,70.7,17168.0,64.7052,64.7418,64.6777,64.7418,17168.0
2017-04-24 14:30:00,70.71,70.72,70.69,70.7,10748.0,64.7509,64.7601,64.7326,64.7418,10748.0
2017-04-24 14:40:00,70.7,70.77,70.69,70.75,12925.0,64.7418,64.8059,64.7326,64.7876,12925.0
2017-04-24 14:50:00,70.75,70.76,70.69,70.7,16864.0,64.7876,64.7967,64.7326,64.7418,16864.0
2017-04-24 15:00:00,70.7,70.83,70.7,70.82,16503.0,64.7418,64.8608,64.7418,64.8517,16503.0
2017-04-24 15:10:00,70.81,70.81,70.74,70.75,5644.0,64.8425,64.8425,64.7784,64.7876,5644.0
2017-04-24 15:20:00,70.75,70.83,70.74,70.78,21226.0,64.7876,64.8608,64.7784,64.815,21226.0
2017-04-24 15:30:00,70.78,70.86,70.74,70.79,20918.0,64.815,64.8883,64.7784,64.8242,20918.0
2017-04-24 15:40:00,70.79,70.79,70.7,70.73,32971.0,64.8242,64.8242,64.7418,64.7693,32971.0
2017-04-24 15:50:00,70.74,70.78,70.69,70.74,73698.0,64.7784,64.815,64.7326,64.7784,73698.0
2017-04-25 09:30:00,71.01,71.23,70.78,71.07,7994.0,65.0257,65.2271,64.815,65.0806,7994.0
2017-04-25 09:40:00,71.06,71.23,71.01,71.03,6410.0,65.0714,65.2271,65.0257,65.044,6410.0
2017-04-25 09:50:00,71.05,71.09,70.98,71.07,3191.0,65.0623,65.0989,64.9982,65.0806,3191.0
2017-04-25 10:00:00,71.04,71.17,71.01,71.17,5133.0,65.0531,65.1722,65.0257,65.1722,5133.0
2017-04-25 10:10:00,71.13,71.24,71.02,71.02,4202.0,65.1355,65.2363,65.0348,65.0348,4202.0
2017-04-25 10:20:00,71.02,71.04,70.94,71.01,4906.0,65.0348,65.0531,64.9616,65.0257,4906.0
2017-04-25 10:30:00,70.98,71.13,70.95,71.07,20470.0,64.9982,65.1355,64.9707,65.0806,20470.0
2017-04-25 10:40:00,71.07,71.08,70.93,70.93,3340.0,65.0806,65.0898,64.9524,64.9524,3340.0
2017-04-25 10:50:00,70.95,71.03,70.93,71.0,8457.0,64.9707,65.044,64.9524,65.0165,8457.0
2017-04-25 11:00:00,70.99,70.99,70.94,70.97,29804.0,65.0073,65.0073,64.9616,64.989,29804.0
2017-04-25 11:10:00,70.96,71.03,70.94,71.02,8375.0,64.9799,65.044,64.9616,65.0348,8375.0
2017-04-25 11:20:00,70.98,70.98,70.91,70.98,4893.0,64.9982,64.9982,64.9341,64.9982,4893.0
2017-04-25 11:30:00,70.92,70.97,70.92,70.97,4800.0,64.9432,64.989,64.9432,64.989,4800.0
2017-04-25 11:40:00,70.98,71.0,70.92,71.0,14743.0,64.9982,65.0165,64.9432,65.0165,14743.0
2017-04-25 11:50:00,70.98,71.01,70.95,71.0,4756.0,64.9982,65.0257,64.9707,65.0165,4756.0
2017-04-25 12:00:00,70.99,71.02,70.96,71.0,24032.0,65.0073,65.0348,64.9799,65.0165,24032.0
2017-04-25 12:10:00,70.99,71.01,70.96,70.98,5427.0,65.0073,65.0257,64.9799,64.9982,5427.0
2017-04-25 12:20:00,71.0,71.04,70.98,71.02,7124.0,65.0165,65.0531,64.9982,65.0348,7124.0
2017-04-25 12:30:00,71.01,71.04,71.0,71.01,5400.0,65.0257,65.0531,65.0165,65.0257,5400.0
2017-04-25 12:40:00,71.01,71.04,70.97,71.02,7245.0,65.0257,65.0531,64.989,65.0348,7245.0
2017-04-25 12:50:00,71.02,71.04,70.99,71.01,13991.0,65.0348,65.0531,65.0073,65.0257,13991.0
2017-04-25 13:00:00,71.01,71.04,70.99,71.0,34101.0,65.0257,65.0531,65.0073,65.0165,34101.0
2017-04-25 13:10:00,71.01,71.15,71.01,71.13,5819.0,65.0257,65.1539,65.0257,65.1355,5819.0
2017-04-25 13:20:00,71.14,71.17,71.08,71.09,12105.0,65.1447,65.1722,65.0898,65.0989,12105.0
2017-04-25 13:30:00,71.09,71.1,71.06,71.06,4613.0,65.0989,65.1081,65.0714,65.0714,4613.0
2017-04-25 13:40:00,71.06,71.06,71.02,71.03,4385.0,65.0714,65.0714,65.0348,65.044,4385.0
2017-04-25 13:50:00,71.04,71.06,71.03,71.05,7889.0,65.0531,65.0714,65.044,65.0623,7889.0
2017-04-25 14:00:00,71.05,71.06,71.03,71.05,5653.0,65.0623,65.0714,65.044,65.0623,5653.0
2017-04-25 14:10:00,71.05,71.07,71.03,71.04,9359.0,65.0623,65.0806,65.044,65.0531,9359.0
2017-04-25 14:20:00,71.04,71.06,71.01,71.03,10038.0,65.0531,65.0714,65.0257,65.044,10038.0
2017-04-25 14:30:00,71.03,71.04,71.01,71.02,6300.0,65.044,65.0531,65.0257,65.0348,6300.0
2017-04-25 14:40:00,71.02,71.05,70.97,71.02,77218.0,65.0348,65.0623,64.989,65.0348,77218.0
2017-04-25 14:50:00,71.03,71.03,70.95,70.97,25455.0,65.044,65.044,64.9707,64.989,25455.0
2017-04-25 15:00:00,70.97,71.03,70.94,70.99,28017.0,64.989,65.044,64.9616,65.0073,28017.0
2017-04-25 15:10:00,70.99,71.02,70.98,71.0,15218.0,65.0073,65.0348,64.9982,65.0165,15218.0
2017-04-25 15:20:00,71.01,71.02,70.99,71.0,25478.0,65.0257,65.0348,65.0073,65.0165,25478.0
2017-04-25 15:30:00,71.0,71.01,70.95,70.95,83052.0,65.0165,65.0257,64.9707,64.9707,83052.0
2017-04-25 15:40:00,70.95,71.02,70.83,70.89,61042.0,64.9707,65.0348,64.8608,64.9158,61042.0
2017-04-25 15:50:00,70.87,71.01,70.8,70.94,145527.0,64.8975,65.0257,64.8334,64.9616,145527.0
2017-04-26 09:30:00,70.99,71.0,70.74,70.8,62033.0,65.0073,65.0165,64.7784,64.8334,62033.0
2017-04-26 09:40:00,70.76,70.88,70.67,70.86,35708.0,64.7967,64.9066,64.7143,64.8883,35708.0
2017-04-26 09:50:00,70.87,70.94,70.8,70.87,21174.0,64.8975,64.9616,64.8334,64.8975,21174.0
2017-04-26 10:00:00,70.87,71.02,70.85,70.9,10304.0,64.8975,65.0348,64.8791,64.9249,10304.0
2017-04-26 10:10:00,70.94,71.07,70.93,71.03,10465.0,64.9616,65.0806,64.9524,65.044,10465.0
2017-04-26 10:20:00,71.03,71.14,71.03,71.14,7903.0,65.044,65.1447,65.044,65.1447,7903.0
2017-04-26 10:30:00,71.14,71.29,71.11,71.29,20058.0,65.1447,65.2821,65.1172,65.2821,20058.0
2017-04-26 10:40:00,71.27,71.27,71.21,71.24,8929.0,65.2637,65.2637,65.2088,65.2363,8929.0
2017-04-26 10:50:00,71.24,71.3,71.24,71.28,8192.0,65.2363,65.2912,65.2363,65.2729,8192.0
2017-04-26 11:00:00,71.28,71.28,71.22,71.24,16216.0,65.2729,65.2729,65.218,65.2363,16216.0
2017-04-26 11:10:00,71.26,71.29,71.22,71.28,14572.0,65.2546,65.2821,65.218,65.2729,14572.0
2017-04-26 11:20:00,71.27,71.43,71.25,71.4,18797.0,65.2637,65.4103,65.2454,65.3828,18797.0
2017-04-26 11:30:00,71.41,71.42,71.36,71.37,12408.0,65.3919,65.4011,65.3462,65.3553,12408.0
2017-04-26 11:40:00,71.36,71.36,71.22,71.22,26070.0,65.3462,65.3462,65.218,65.218,26070.0
2017-04-26 11:50:00,71.22,71.37,71.21,71.37,16485.0,65.218,65.3553,65.2088,65.3553,16485.0
2017-04-26 12:00:00,71.36,71.36,71.3,71.31,9146.0,65.3462,65.3462,65.2912,65.3004,9146.0
2017-04-26 12:10:00,71.31,71.35,71.27,71.3,8901.0,65.3004,65.337,65.2637,65.2912,8901.0
2017-04-26 12:20:00,71.3,71.4,71.3,71.33,30519.0,65.2912,65.3828,65.2912,65.3187,30519.0
2017-04-26 12:30:00,71.33,71.35,71.27,71.35,21866.0,65.3187,65.337,65.2637,65.337,21866.0
2017-04-26 12:40:00,71.35,71.4,71.34,71.36,7311.0,65.337,65.3828,65.3278,65.3462,7311.0
2017-04-26 12:50:00,71.36,71.45,71.35,71.45,7002.0,65.3462,65.4286,65.337,65.4286,7002.0
2017-04-26 13:00:00,71.46,71.52,71.46,71.47,9273.0,65.4377,65.4927,65.4377,65.4469,9273.0
2017-04-26 13:10:00,71.48,71.65,71.48,71.64,10485.0,65.4561,65.6117,65.4561,65.6026,10485.0
2017-04-26 13:20:00,71.63,71.71,71.63,71.68,8821.0,65.5934,65.6667,65.5934,65.6392,8821.0
2017-04-26 13:30:00,71.67,71.67,71.52,71.56,11789.0,65.63,65.63,65.4927,65.5293,11789.0
2017-04-26 13:40:00,71.56,71.69,71.55,71.64,19821.0,65.5293,65.6484,65.5202,65.6026,19821.0
2017-04-26 13:50:00,71.66,71.76,71.64,71.73,8297.0,65.6209,65.7125,65.6026,65.685,8297.0
2017-04-26 14:00:00,71.74,71.75,71.68,71.75,17852.0,65.6941,65.7033,65.6392,65.7033,17852.0
2017-04-26 14:10:00,71.75,71.83,71.71,71.8,15976.0,65.7033,65.7766,65.6667,65.7491,15976.0
2017-04-26 14:20:00,71.79,71.83,71.75,71.78,10034.0,65.7399,65.7766,65.7033,65.7308,10034.0
2017-04-26 14:30:00,71.77,71.84,71.76,71.81,20372.0,65.7216,65.7857,65.7125,65.7582,20372.0
2017-04-26 14:40:00,71.81,71.82,71.79,71.81,16365.0,65.7582,65.7674,65.7399,65.7582,16365.0
2017-04-26 14:50:00,71.81,71.92,71.8,71.84,20114.0,65.7582,65.859,65.7491,65.7857,20114.0
2017-04-26 15:00:00,71.85,71.94,71.83,71.91,32910.0,65.7949,65.8773,65.7766,65.8498,32910.0
2017-04-26 15:10:00,71.91,71.93,71.89,71.89,16885.0,65.8498,65.8681,65.8315,65.8315,16885.0
2017-04-26 15:20:00,71.88,71.94,71.86,71.93,25441.0,65.8223,65.8773,65.804,65.8681,25441.0
2017-04-26 15:30:00,71.93,71.94,71.76,71.76,50852.0,65.8681,65.8773,65.7125,65.7125,50852.0
2017-04-26 15:40:00,71.77,71.9,71.76,71.89,81512.0,65.7216,65.8407,65.7125,65.8315,81512.0
2017-04-26 15:50:00,71.89,71.9,71.75,71.76,173099.0,65.8315,65.8407,65.7033,65.7125,173099.0
2017-04-27 09:30:00,71.45,71.65,71.33,71.55,22840.0,65.4286,65.6117,65.3187,65.5202,22840.0
2017-04-27 09:40:00,71.55,71.55,71.24,71.46,15301.0,65.5202,65.5202,65.2363,65.4377,15301.0
2017-04-27 09:50:00,71.47,71.5,71.34,71.43,7195.0,65.4469,65.4744,65.3278,65.4103,7195.0
2017-04-27 10:00:00,71.37,71.69,71.37,71.65,19794.0,65.3553,65.6484,65.3553,65.6117,19794.0
2017-04-27 10:10:00,71.68,71.84,71.62,71.84,11897.0,65.6392,65.7857,65.5843,65.7857,11897.0
2017-04-27 10:20:00,71.8,72.03,71.8,72.03,10630.0,65.7491,65.9597,65.7491,65.9597,10630.0
2017-04-27 10:30:00,72.0,72.15,72.0,72.05,24152.0,65.9322,66.0696,65.9322,65.978,24152.0
2017-04-27 10:40:00,72.06,72.16,71.94,71.95,11897.0,65.9872,66.0787,65.8773,65.8864,11897.0
2017-04-27 10:50:00,71.92,71.93,71.81,71.86,8037.0,65.859,65.8681,65.7582,65.804,8037.0
2017-04-27 11:00:00,71.89,71.92,71.78,71.8,13434.0,65.8315,65.859,65.7308,65.7491,13434.0
2017-04-27 11:10:00,71.8,71.84,71.66,71.67,13260.0,65.7491,65.7857,65.6209,65.63,13260.0
2017-04-27 11:20:00,71.7,71.7,71.61,71.64,11978.0,65.6575,65.6575,65.5751,65.6026,11978.0
2017-04-27 11:30:00,71.64,71.69,71.61,71.61,15498.0,65.6026,65.6484,65.5751,65.5751,15498.0
2017-04-27 11:40:00,71.64,71.64,71.54,71.59,14736.0,65.6026,65.6026,65.511,65.5568,14736.0
2017-04-27 11:50:00,71.57,71.59,71.5,71.59,10482.0,65.5385,65.5568,65.4744,65.5568,10482.0
2017-04-27 12:00:00,71.58,71.68,71.56,71.62,10217.0,65.5476,65.6392,65.5293,65.5843,10217.0
2017-04-27 12:10:00,71.63,71.93,71.6,71.91,35100.0,65.5934,65.8681,65.5659,65.8498,35100.0
2017-04-27 12:20:00,71.91,71.96,71.88,71.94,14322.0,65.8498,65.8956,65.8223,65.8773,14322.0
2017-04-27 12:30:00,71.92,71.98,71.91,71.95,13616.0,65.859,65.9139,65.8498,65.8864,13616.0
2017-04-27 12:40:00,71.94,72.12,71.94,72.03,29163.0,65.8773,66.0421,65.8773,65.9597,29163.0
2017-04-27 12:50:00,72.02,72.08,71.95,72.08,14207.0,65.9505,66.0055,65.8864,66.0055,14207.0
2017-04-27 13:00:00,72.09,72.41,72.09,72.31,55133.0,66.0146,66.3077,66.0146,66.2161,55133.0
2017-04-27 13:10:00,72.3,72.44,72.27,72.41,39777.0,66.2069,66.3351,66.1795,66.3077,39777.0
2017-04-27 13:20:00,72.41,72.47,72.28,72.41,33889.0,66.3077,66.3626,66.1886,66.3077,33889.0
2017-04-27 13:30:00,72.36,72.41,72.3,72.31,22615.0,66.2619,66.3077,66.2069,66.2161,22615.0
2017-04-27 13:40:00,72.32,72.32,72.16,72.17,13225.0,66.2253,66.2253,66.0787,66.0879,13225.0
2017-04-27 13:50:00,72.17,72.4,72.14,72.38,24385.0,66.0879,66.2985,66.0604,66.2802,24385.0
2017-04-27 14:00:00,72.39,72.47,72.38,72.42,28718.0,66.2894,66.3626,66.2802,66.3168,28718.0
2017-04-27 14:10:00,72.42,72.51,72.42,72.51,25751.0,66.3168,66.3992,66.3168,66.3992,25751.0
2017-04-27 14:20:00,72.5,72.53,72.44,72.52,20046.0,66.3901,66.4176,66.3351,66.4084,20046.0
2017-04-27 14:30:00,72.52,72.57,72.48,72.53,23117.0,66.4084,66.4542,66.3718,66.4176,23117.0
2017-04-27 14:40:00,72.53,72.54,72.42,72.43,19285.0,66.4176,66.4267,66.3168,66.326,19285.0
2017-04-27 14:50:00,72.45,72.48,72.4,72.44,20309.0,66.3443,66.3718,66.2985,66.3351,20309.0
2017-04-27 15:00:00,72.45,72.45,72.09,72.09,24049.0,66.3443,66.3443,66.0146,66.0146,24049.0
2017-04-27 15:10:00,72.09,72.31,72.09,72.24,28659.0,66.0146,66.2161,66.0146,66.152,28659.0
2017-04-27 15:20:00,72.22,72.31,72.2,72.29,37909.0,66.1337,66.2161,66.1154,66.1978,37909.0
2017-04-27 15:30:00,72.28,72.33,72.1,72.1,33809.0,66.1886,66.2344,66.0238,66.0238,33809.0
2017-04-27 15:40:00,72.1,72.31,72.1,72.29,81257.0,66.0238,66.2161,66.0238,66.1978,81257.0
2017-04-27 15:50:00,72.29,73.07,72.29,73.06,290149.0,66.1978,66.9121,66.1978,66.9029,290149.0
2017-04-28 09:30:00,67.2,70.33,67.04,69.56,304386.0,61.5367,64.403,61.3902,63.6979,304386.0
2017-04-28 09:40:00,69.5,69.75,68.85,69.43,172772.0,63.6429,63.8718,63.0477,63.5788,172772.0
2017-04-28 09:50:00,69.41,69.99,69.22,69.5,93659.0,63.5605,64.0916,63.3865,63.6429,93659.0
2017-04-28 10:00:00,69.5,69.52,69.04,69.12,65570.0,63.6429,63.6612,63.2217,63.2949,65570.0
2017-04-28 10:10:00,69.06,69.34,69.06,69.31,50682.0,63.24,63.4964,63.24,63.4689,50682.0
2017-04-28 10:20:00,69.31,69.71,69.12,69.26,100547.0,63.4689,63.8352,63.2949,63.4231,100547.0
2017-04-28 10:30:00,69.27,69.3,69.15,69.24,72829.0,63.4323,63.4598,63.3224,63.4048,72829.0
2017-04-28 10:40:00,69.24,69.34,69.12,69.2,69938.0,63.4048,63.4964,63.2949,63.3682,69938.0
2017-04-28 10:50:00,69.25,69.27,69.12,69.23,58291.0,63.414,63.4323,63.2949,63.3957,58291.0
2017-04-28 11:00:00,69.25,69.26,69.13,69.13,93767.0,63.414,63.4231,63.3041,63.3041,93767.0
2017-04-28 11:10:00,69.11,69.26,69.03,69.06,53221.0,63.2858,63.4231,63.2125,63.24,53221.0
2017-04-28 11:20:00,69.05,69.3,68.96,69.07,54749.0,63.2308,63.4598,63.1484,63.2492,54749.0
2017-04-28 11:30:00,69.07,69.72,68.95,69.09,66338.0,63.2492,63.8444,63.1393,63.2675,66338.0
2017-04-28 11:40:00,69.07,69.32,68.89,69.23,68899.0,63.2492,63.4781,63.0843,63.3957,68899.0
2017-04-28 11:50:00,69.23,69.38,69.0,69.06,56044.0,63.3957,63.533,63.1851,63.24,56044.0
2017-04-28 12:00:00,69.06,69.16,69.0,69.1,35850.0,63.24,63.3316,63.1851,63.2766,35850.0
2017-04-28 12:10:00,69.11,69.11,69.0,69.07,56566.0,63.2858,63.2858,63.1851,63.2492,56566.0
2017-04-28 12:20:00,69.06,69.13,69.01,69.04,26699.0,63.24,63.3041,63.1942,63.2217,26699.0
2017-04-28 12:30:00,69.05,69.08,69.0,69.01,32646.0,63.2308,63.2583,63.1851,63.1942,32646.0
2017-04-28 12:40:00,69.0,69.09,69.0,69.0,39872.0,63.1851,63.2675,63.1851,63.1851,39872.0
2017-04-28 12:50:00,69.02,69.05,68.5,68.59,55400.0,63.2034,63.2308,62.7272,62.8096,55400.0
2017-04-28 13:00:00,68.57,68.78,68.49,68.56,43523.0,62.7913,62.9836,62.718,62.7821,43523.0
2017-04-28 13:10:00,68.55,68.55,68.3,68.44,32189.0,62.773,62.773,62.544,62.6722,32189.0
2017-04-28 13:20:00,68.42,68.7,68.41,68.7,47421.0,62.6539,62.9103,62.6448,62.9103,47421.0
2017-04-28 13:30:00,68.7,68.88,68.58,68.83,39564.0,62.9103,63.0752,62.8004,63.0294,39564.0
2017-04-28 13:40:00,68.83,68.86,68.74,68.8,27308.0,63.0294,63.0568,62.947,63.0019,27308.0
2017-04-28 13:50:00,68.82,68.86,68.69,68.77,29719.0,63.0202,63.0568,62.9012,62.9744,29719.0
2017-04-28 14:00:00,68.73,68.73,68.45,68.5,63521.0,62.9378,62.9378,62.6814,62.7272,63521.0
2017-04-28 14:10:00,68.51,68.58,68.42,68.52,33202.0,62.7363,62.8004,62.6539,62.7455,33202.0
2017-04-28 14:20:00,68.51,68.55,68.41,68.46,33819.0,62.7363,62.773,62.6448,62.6906,33819.0
2017-04-28 14:30:00,68.45,68.62,68.43,68.51,42674.0,62.6814,62.8371,62.6631,62.7363,42674.0
2017-04-28 14:40:00,68.52,68.54,68.47,68.5,35440.0,62.7455,62.7638,62.6997,62.7272,35440.0
2017-04-28 14:50:00,68.51,68.51,68.36,68.42,36161.0,62.7363,62.7363,62.599,62.6539,36161.0
2017-04-28 15:00:00,68.4,68.4,68.2,68.31,41660.0,62.6356,62.6356,62.4525,62.5532,41660.0
2017-04-28 15:10:00,68.29,68.44,68.29,68.41,29857.0,62.5349,62.6722,62.5349,62.6448,29857.0
2017-04-28 15:20:00,68.42,68.43,68.23,68.27,46584.0,62.6539,62.6631,62.4799,62.5166,46584.0
2017-04-28 15:30:00,68.25,68.28,68.1,68.24,67942.0,62.4983,62.5257,62.3609,62.4891,67942.0
2017-04-28 15:40:00,68.23,68.23,68.05,68.15,96823.0,62.4799,62.4799,62.3151,62.4067,96823.0
2017-04-28 15:50:00,68.14,68.17,67.86,67.9,194665.0,62.3975,62.425,62.1411,62.1778,194665.0
2017-05-01 09:30:00,68.58,68.88,68.4,68.48,37801.0,62.8004,63.0752,62.6356,62.7089,37801.0
2017-05-01 09:40:00,68.52,68.6,68.32,68.33,23818.0,62.7455,62.8188,62.5624,62.5715,23818.0
2017-05-01 09:50:00,68.32,68.4,68.08,68.28,17886.0,62.5624,62.6356,62.3426,62.5257,17886.0
2017-05-01 10:00:00,68.28,68.37,68.03,68.03,22291.0,62.5257,62.6081,62.2968,62.2968,22291.0
2017-05-01 10:10:00,68.06,68.06,67.84,67.96,20873.0,62.3243,62.3243,62.1228,62.2327,20873.0
2017-05-01 10:20:00,67.95,67.96,67.76,67.76,14885.0,62.2235,62.2327,62.0496,62.0496,14885.0
2017-05-01 10:30:00,67.74,67.81,67.71,67.81,20835.0,62.0312,62.0953,62.0038,62.0953,20835.0
2017-05-01 10:40:00,67.82,67.97,67.77,67.97,12223.0,62.1045,62.2419,62.0587,62.2419,12223.0
2017-05-01 10:50:00,67.95,68.01,67.9,67.95,18943.0,62.2235,62.2785,62.1778,62.2235,18943.0
2017-05-01 11:00:00,67.94,68.12,67.92,68.12,21666.0,62.2144,62.3792,62.1961,62.3792,21666.0
2017-05-01 11:10:00,68.12,68.19,68.08,68.17,16073.0,62.3792,62.4433,62.3426,62.425,16073.0
2017-05-01 11:20:00,68.17,68.36,68.16,68.23,24287.0,62.425,62.599,62.4158,62.4799,24287.0
2017-05-01 11:30:00,68.24,68.36,68.18,68.35,25976.0,62.4891,62.599,62.4342,62.5898,25976.0
2017-05-01 11:40:00,68.36,68.45,68.31,68.44,13938.0,62.599,62.6814,62.5532,62.6722,13938.0
2017-05-01 11:50:00,68.43,68.5,68.41,68.48,10640.0,62.6631,62.7272,62.6448,62.7089,10640.0
2017-05-01 12:00:00,68.47,68.52,68.44,68.47,11933.0,62.6997,62.7455,62.6722,62.6997,11933.0
2017-05-01 12:10:00,68.47,68.5,68.37,68.38,7710.0,62.6997,62.7272,62.6081,62.6173,7710.0
2017-05-01 12:20:00,68.37,68.37,68.22,68.29,10558.0,62.6081,62.6081,62.4708,62.5349,10558.0
2017-05-01 12:30:00,68.29,68.3,68.24,68.29,8742.0,62.5349,62.544,62.4891,62.5349,8742.0
2017-05-01 12:40:00,68.3,68.36,68.28,68.32,10425.0,62.544,62.599,62.5257,62.5624,10425.0
2017-05-01 12:50:00,68.33,68.34,68.2,68.27,11156.0,62.5715,62.5807,62.4525,62.5166,11156.0
2017-05-01 13:00:00,68.27,68.33,68.25,68.31,10841.0,62.5166,62.5715,62.4983,62.5532,10841.0
2017-05-01 13:10:00,68.32,68.48,68.32,68.48,9896.0,62.5624,62.7089,62.5624,62.7089,9896.0
2017-05-01 13:20:00,68.48,68.52,68.4,68.48,16272.0,62.7089,62.7455,62.6356,62.7089,16272.0
2017-05-01 13:30:00,68.5,68.52,68.45,68.45,13241.0,62.7272,62.7455,62.6814,62.6814,13241.0
2017-05-01 13:40:00,68.45,68.5,68.44,68.5,10278.0,62.6814,62.7272,62.6722,62.7272,10278.0
2017-05-01 13:50:00,68.52,68.61,68.52,68.59,12093.0,62.7455,62.8279,62.7455,62.8096,12093.0
2017-05-01 14:00:00,68.6,68.69,68.6,68.69,18744.0,62.8188,62.9012,62.8188,62.9012,18744.0
2017-05-01 14:10:00,68.67,68.74,68.64,68.66,17499.0,62.8829,62.947,62.8554,62.8737,17499.0
2017-05-01 14:20:00,68.66,68.71,68.66,68.67,16412.0,62.8737,62.9195,62.8737,62.8829,16412.0
2017-05-01 14:30:00,68.66,68.7,68.65,68.68,16239.0,62.8737,62.9103,62.8645,62.892,16239.0
2017-05-01 14:40:00,68.67,68.74,68.67,68.7,22422.0,62.8829,62.947,62.8829,62.9103,22422.0
2017-05-01 14:50:00,68.7,68.71,68.66,68.69,15272.0,62.9103,62.9195,62.8737,62.9012,15272.0
2017-05-01 15:00:00,68.7,68.76,68.7,68.76,19019.0,62.9103,62.9653,62.9103,62.9653,19019.0
2017-05-01 15:10:00,68.77,68.84,68.77,68.84,16414.0,62.9744,63.0385,62.9744,63.0385,16414.0
2017-05-01 15:20:00,68.84,68.89,68.81,68.86,32103.0,63.0385,63.0843,63.0111,63.0568,32103.0
2017-05-01 15:30:00,68.86,68.94,68.86,68.89,39023.0,63.0568,63.1301,63.0568,63.0843,39023.0
2017-05-01 15:40:00,68.9,68.96,68.88,68.91,61404.0,63.0935,63.1484,63.0752,63.1026,61404.0
2017-05-01 15:50:00,68.9,68.95,68.9,68.91,105789.0,63.0935,63.1393,63.0935,63.1026,105789.0
2017-05-02 09:30:00,69.01,69.24,68.96,69.17,8175.0,63.1942,63.4048,63.1484,63.3407,8175.0
2017-05-02 09:40:00,69.18,69.35,69.15,69.31,20756.0,63.3499,63.5056,63.3224,63.4689,20756.0
2017-05-02 09:50:00,69.3,69.61,69.25,69.61,42748.0,63.4598,63.7436,63.414,63.7436,42748.0
2017-05-02 10:00:00,69.61,69.61,69.3,69.31,37163.0,63.7436,63.7436,63.4598,63.4689,37163.0
2017-05-02 10:10:00,69.33,69.58,69.33,69.55,26126.0,63.4872,63.7162,63.4872,63.6887,26126.0
2017-05-02 10:20:00,69.56,69.74,69.53,69.74,18398.0,63.6979,63.8627,63.6704,63.8627,18398.0
2017-05-02 10:30:00,69.73,69.79,69.69,69.75,30109.0,63.8535,63.9085,63.8169,63.8718,30109.0
2017-05-02 10:40:00,69.74,69.99,69.74,69.98,26857.0,63.8627,64.0916,63.8627,64.0825,26857.0
2017-05-02 10:50:00,69.99,70.06,69.95,70.0,23252.0,64.0916,64.1557,64.055,64.1008,23252.0
2017-05-02 11:00:00,69.99,70.0,69.87,69.89,49883.0,64.0916,64.1008,63.9817,64.0,49883.0
2017-05-02 11:10:00,69.89,70.08,69.89,70.07,25324.0,64.0,64.174,64.0,64.1649,25324.0
2017-05-02 11:20:00,70.07,70.08,69.92,69.95,16504.0,64.1649,64.174,64.0275,64.055,16504.0
2017-05-02 11:30:00,69.93,70.09,69.9,70.06,17073.0,64.0367,64.1832,64.0092,64.1557,17073.0
2017-05-02 11:40:00,70.06,70.1,70.03,70.04,9695.0,64.1557,64.1923,64.1282,64.1374,9695.0
2017-05-02 11:50:00,70.04,70.05,69.95,69.98,18530.0,64.1374,64.1466,64.055,64.0825,18530.0
2017-05-02 12:00:00,69.98,70.03,69.89,70.0,26263.0,64.0825,64.1282,64.0,64.1008,26263.0
2017-05-02 12:10:00,70.0,70.02,69.92,69.92,16531.0,64.1008,64.1191,64.0275,64.0275,16531.0
2017-05-02 12:20:00,69.91,70.21,69.9,70.09,43743.0,64.0184,64.2931,64.0092,64.1832,43743.0
2017-05-02 12:30:00,70.09,70.22,70.09,70.19,20040.0,64.1832,64.3022,64.1832,64.2748,20040.0
2017-05-02 12:40:00,70.21,70.28,70.18,70.27,8017.0,64.2931,64.3572,64.2656,64.348,8017.0
2017-05-02 12:50:00,70.26,70.34,70.24,70.34,10647.0,64.3389,64.4121,64.3206,64.4121,10647.0
2017-05-02 13:00:00,70.33,70.43,70.32,70.38,14831.0,64.403,64.4945,64.3938,64.4488,14831.0
2017-05-02 13:10:00,70.4,70.47,70.4,70.47,17998.0,64.4671,64.5312,64.4671,64.5312,17998.0
2017-05-02 13:20:00,70.46,70.5,70.42,70.48,9104.0,64.522,64.5586,64.4854,64.5403,9104.0
2017-05-02 13:30:00,70.48,70.48,70.46,70.48,8498.0,64.5403,64.5403,64.522,64.5403,8498.0
2017-05-02 13:40:00,70.47,70.49,70.44,70.48,8301.0,64.5312,64.5495,64.5037,64.5403,8301.0
2017-05-02 13:50:00,70.48,70.52,70.39,70.41,14163.0,64.5403,64.577,64.4579,64.4762,14163.0
2017-05-02 14:00:00,70.41,70.41,70.22,70.25,8814.0,64.4762,64.4762,64.3022,64.3297,8814.0
2017-05-02 14:10:00,70.26,70.26,70.18,70.18,6358.0,64.3389,64.3389,64.2656,64.2656,6358.0
2017-05-02 14:20:00,70.17,70.18,70.03,70.03,9285.0,64.2565,64.2656,64.1282,64.1282,9285.0
2017-05-02 14:30:00,70.04,70.06,69.97,70.06,32947.0,64.1374,64.1557,64.0733,64.1557,32947.0
2017-05-02 14:40:00,70.07,70.13,69.97,69.97,9757.0,64.1649,64.2198,64.0733,64.0733,9757.0
2017-05-02 14:50:00,69.98,69.98,69.9,69.94,16593.0,64.0825,64.0825,64.0092,64.0458,16593.0
2017-05-02 15:00:00,69.93,69.98,69.89,69.97,40032.0,64.0367,64.0825,64.0,64.0733,40032.0
2017-05-02 15:10:00,69.97,70.01,69.93,69.93,16342.0,64.0733,64.1099,64.0367,64.0367,16342.0
2017-05-02 15:20:00,69.92,69.93,69.72,69.72,19123.0,64.0275,64.0367,63.8444,63.8444,19123.0
2017-05-02 15:30:00,69.72,69.85,69.72,69.83,25417.0,63.8444,63.9634,63.8444,63.9451,25417.0
2017-05-02 15:40:00,69.84,69.84,69.75,69.77,32820.0,63.9543,63.9543,63.8718,63.8902,32820.0
2017-05-02 15:50:00,69.77,69.82,69.74,69.8,76705.0,63.8902,63.9359,63.8627,63.9176,76705.0
2017-05-03 09:30:00,69.64,69.84,69.43,69.51,19791.0,63.7711,63.9543,63.5788,63.6521,19791.0
2017-05-03 09:40:00,69.51,69.62,69.42,69.5,17164.0,63.6521,63.7528,63.5697,63.6429,17164.0
2017-05-03 09:50:00,69.47,69.6,69.18,69.3,33124.0,63.6154,63.7345,63.3499,63.4598,33124.0
2017-05-03 10:00:00,69.34,69.45,69.25,69.37,45646.0,63.4964,63.5971,63.414,63.5239,45646.0
2017-05-03 10:10:00,69.38,69.52,69.36,69.5,20268.0,63.533,63.6612,63.5147,63.6429,20268.0
2017-05-03 10:20:00,69.52,69.55,69.4,69.41,15782.0,63.6612,63.6887,63.5513,63.5605,15782.0
2017-05-03 10:30:00,69.41,69.55,69.4,69.54,17008.0,63.5605,63.6887,63.5513,63.6795,17008.0
2017-05-03 10:40:00,69.52,69.53,69.23,69.27,12416.0,63.6612,63.6704,63.3957,63.4323,12416.0
2017-05-03 10:50:00,69.26,69.38,69.21,69.34,44610.0,63.4231,63.533,63.3774,63.4964,44610.0
2017-05-03 11:00:00,69.34,69.49,69.32,69.46,27246.0,63.4964,63.6338,63.4781,63.6063,27246.0
2017-05-03 11:10:00,69.45,69.49,69.35,69.39,14775.0,63.5971,63.6338,63.5056,63.5422,14775.0
2017-05-03 11:20:00,69.35,69.37,69.19,69.33,37490.0,63.5056,63.5239,63.359,63.4872,37490.0
2017-05-03 11:30:00,69.29,69.3,69.21,69.25,16300.0,63.4506,63.4598,63.3774,63.414,16300.0
2017-05-03 11:40:00,69.22,69.3,69.21,69.25,11642.0,63.3865,63.4598,63.3774,63.414,11642.0
2017-05-03 11:50:00,69.26,69.29,69.22,69.24,6520.0,63.4231,63.4506,63.3865,63.4048,6520.0
2017-05-03 12:00:00,69.24,69.28,69.2,69.24,6904.0,63.4048,63.4415,63.3682,63.4048,6904.0
2017-05-03 12:10:00,69.24,69.25,69.16,69.19,6100.0,63.4048,63.414,63.3316,63.359,6100.0
2017-05-03 12:20:00,69.18,69.19,69.08,69.09,10780.0,63.3499,63.359,63.2583,63.2675,10780.0
2017-05-03 12:30:00,69.1,69.13,69.08,69.12,4701.0,63.2766,63.3041,63.2583,63.2949,4701.0
2017-05-03 12:40:00,69.12,69.12,69.08,69.08,3743.0,63.2949,63.2949,63.2583,63.2583,3743.0
2017-05-03 12:50:00,69.08,69.09,68.97,69.0,12851.0,63.2583,63.2675,63.1576,63.1851,12851.0
2017-05-03 13:00:00,68.99,69.04,68.99,69.02,7023.0,63.1759,63.2217,63.1759,63.2034,7023.0
2017-05-03 13:10:00,69.02,69.09,69.02,69.05,8378.0,63.2034,63.2675,63.2034,63.2308,8378.0
2017-05-03 13:20:00,69.05,69.08,68.98,69.01,8182.0,63.2308,63.2583,63.1667,63.1942,8182.0
2017-05-03 13:30:00,69.05,69.05,68.95,68.95,6478.0,63.2308,63.2308,63.1393,63.1393,6478.0
2017-05-03 13:40:00,68.97,69.02,68.97,68.97,11789.0,63.1576,63.2034,63.1576,63.1576,11789.0
2017-05-03 13:50:00,68.97,69.09,68.97,69.08,7882.0,63.1576,63.2675,63.1576,63.2583,7882.0
2017-05-03 14:00:00,69.09,69.16,69.02,69.08,10550.0,63.2675,63.3316,63.2034,63.2583,10550.0
2017-05-03 14:10:00,69.04,69.04,68.94,68.94,10723.0,63.2217,63.2217,63.1301,63.1301,10723.0
2017-05-03 14:20:00,68.96,69.0,68.92,68.95,12338.0,63.1484,63.1851,63.1118,63.1393,12338.0
2017-05-03 14:30:00,68.96,68.96,68.87,68.88,10321.0,63.1484,63.1484,63.066,63.0752,10321.0
2017-05-03 14:40:00,68.89,68.98,68.89,68.98,15656.0,63.0843,63.1667,63.0843,63.1667,15656.0
2017-05-03 14:50:00,68.96,68.98,68.9,68.9,25843.0,63.1484,63.1667,63.0935,63.0935,25843.0
2017-05-03 15:00:00,68.91,68.95,68.85,68.86,11349.0,63.1026,63.1393,63.0477,63.0568,11349.0
2017-05-03 15:10:00,68.85,68.96,68.84,68.96,14896.0,63.0477,63.1484,63.0385,63.1484,14896.0
2017-05-03 15:20:00,68.96,69.01,68.94,68.94,17155.0,63.1484,63.1942,63.1301,63.1301,17155.0
2017-05-03 15:30:00,68.93,68.97,68.92,68.94,16224.0,63.121,63.1576,63.1118,63.1301,16224.0
2017-05-03 15:40:00,68.93,68.95,68.92,68.93,21167.0,63.121,63.1393,63.1118,63.121,21167.0
2017-05-03 15:50:00,68.93,69.0,68.92,68.95,59543.0,63.121,63.1851,63.1118,63.1393,59543.0
2017-05-04 09:30:00,68.89,69.15,68.81,68.81,18939.0,63.0843,63.3224,63.0111,63.0111,18939.0
2017-05-04 09:40:00,68.9,68.9,68.69,68.71,4260.0,63.0935,63.0935,62.9012,62.9195,4260.0
2017-05-04 09:50:00,68.71,68.71,68.54,68.57,11767.0,62.9195,62.9195,62.7638,62.7913,11767.0
2017-05-04 10:00:00,68.57,68.57,68.44,68.51,16254.0,62.7913,62.7913,62.6722,62.7363,16254.0
2017-05-04 10:10:00,68.5,68.67,68.49,68.53,15235.0,62.7272,62.8829,62.718,62.7547,15235.0
2017-05-04 10:20:00,68.53,68.57,68.46,68.55,5523.0,62.7547,62.7913,62.6906,62.773,5523.0
2017-05-04 10:30:00,68.55,68.59,68.48,68.51,7495.0,62.773,62.8096,62.7089,62.7363,7495.0
2017-05-04 10:40:00,68.51,68.59,68.47,68.54,7506.0,62.7363,62.8096,62.6997,62.7638,7506.0
2017-05-04 10:50:00,68.55,68.58,68.44,68.56,9650.0,62.773,62.8004,62.6722,62.7821,9650.0
2017-05-04 11:00:00,68.55,68.66,68.54,68.66,15332.0,62.773,62.8737,62.7638,62.8737,15332.0
2017-05-04 11:10:00,68.67,68.69,68.64,68.68,4257.0,62.8829,62.9012,62.8554,62.892,4257.0
2017-05-04 11:20:00,68.7,68.75,68.7,68.7,3186.0,62.9103,62.9561,62.9103,62.9103,3186.0
2017-05-04 11:30:00,68.72,68.8,68.71,68.78,6197.0,62.9286,63.0019,62.9195,62.9836,6197.0
2017-05-04 11:40:00,68.78,68.92,68.77,68.88,4350.0,62.9836,63.1118,62.9744,63.0752,4350.0
2017-05-04 11:50:00,68.89,68.98,68.89,68.94,12682.0,63.0843,63.1667,63.0843,63.1301,12682.0
2017-05-04 12:00:00,68.92,69.06,68.83,68.83,11699.0,63.1118,63.24,63.0294,63.0294,11699.0
2017-05-04 12:10:00,68.82,68.82,68.71,68.72,3488.0,63.0202,63.0202,62.9195,62.9286,3488.0
2017-05-04 12:20:00,68.69,68.8,68.66,68.8,2249.0,62.9012,63.0019,62.8737,63.0019,2249.0
2017-05-04 12:30:00,68.79,68.79,68.73,68.76,2623.0,62.9927,62.9927,62.9378,62.9653,2623.0
2017-05-04 12:40:00,68.77,68.82,68.76,68.8,2120.0,62.9744,63.0202,62.9653,63.0019,2120.0
2017-05-04 12:50:00,68.79,68.83,68.79,68.81,3411.0,62.9927,63.0294,62.9927,63.0111,3411.0
2017-05-04 13:00:00,68.8,68.85,68.78,68.82,1099.0,63.0019,63.0477,62.9836,63.0202,1099.0
2017-05-04 13:10:00,68.8,68.83,68.78,68.79,6300.0,63.0019,63.0294,62.9836,62.9927,6300.0
2017-05-04 13:20:00,68.79,68.83,68.79,68.81,3865.0,62.9927,63.0294,62.9927,63.0111,3865.0
2017-05-04 13:30:00,68.84,68.84,68.8,68.82,2699.0,63.0385,63.0385,63.0019,63.0202,2699.0
2017-05-04 13:40:00,68.81,68.85,68.79,68.85,4451.0,63.0111,63.0477,62.9927,63.0477,4451.0
2017-05-04 13:50:00,68.86,68.87,68.84,68.87,3480.0,63.0568,63.066,63.0385,63.066,3480.0
2017-05-04 14:00:00,68.88,68.94,68.88,68.91,4000.0,63.0752,63.1301,63.0752,63.1026,4000.0
2017-05-04 14:10:00,68.92,68.92,68.83,68.83,4026.0,63.1118,63.1118,63.0294,63.0294,4026.0
2017-05-04 14:20:00,68.81,68.83,68.72,68.77,6189.0,63.0111,63.0294,62.9286,62.9744,6189.0
2017-05-04 14:30:00,68.79,68.8,68.75,68.78,6476.0,62.9927,63.0019,62.9561,62.9836,6476.0
2017-05-04 14:40:00,68.78,68.84,68.78,68.84,2812.0,62.9836,63.0385,62.9836,63.0385,2812.0
2017-05-04 14:50:00,68.83,68.83,68.7,68.73,10496.0,63.0294,63.0294,62.9103,62.9378,10496.0
2017-05-04 15:00:00,68.73,68.8,68.72,68.76,10693.0,62.9378,63.0019,62.9286,62.9653,10693.0
2017-05-04 15:10:00,68.74,68.78,68.69,68.76,7066.0,62.947,62.9836,62.9012,62.9653,7066.0
2017-05-04 15:20:00,68.76,68.77,68.74,68.75,7266.0,62.9653,62.9744,62.947,62.9561,7266.0
2017-05-04 15:30:00,68.75,68.91,68.75,68.91,17556.0,62.9561,63.1026,62.9561,63.1026,17556.0
2017-05-04 15:40:00,68.91,68.93,68.87,68.87,20190.0,63.1026,63.121,63.066,63.066,20190.0
2017-05-04 15:50:00,68.87,69.01,68.87,69.0,54228.0,63.066,63.1942,63.066,63.1851,54228.0
2017-05-05 09:30:00,69.22,69.78,69.14,69.23,10865.0,63.3865,63.8993,63.3133,63.3957,10865.0
2017-05-05 09:40:00,69.24,69.24,68.99,69.12,3495.0,63.4048,63.4048,63.1759,63.2949,3495.0
2017-05-05 09:50:00,69.05,69.18,69.01,69.15,4900.0,63.2308,63.3499,63.1942,63.3224,4900.0
2017-05-05 10:00:00,69.09,69.22,69.06,69.2,10573.0,63.2675,63.3865,63.24,63.3682,10573.0
2017-05-05 10:10:00,69.19,69.24,69.12,69.24,4116.0,63.359,63.4048,63.2949,63.4048,4116.0
2017-05-05 10:20:00,69.31,69.4,69.25,69.4,3880.0,63.4689,63.5513,63.414,63.5513,3880.0
2017-05-05 10:30:00,69.38,69.4,69.3,69.34,3078.0,63.533,63.5513,63.4598,63.4964,3078.0
2017-05-05 10:40:00,69.38,69.46,69.36,69.4,2801.0,63.533,63.6063,63.5147,63.5513,2801.0
2017-05-05 10:50:00,69.42,69.43,69.35,69.39,5024.0,63.5697,63.5788,63.5056,63.5422,5024.0
2017-05-05 11:00:00,69.37,69.39,69.34,69.37,7673.0,63.5239,63.5422,63.4964,63.5239,7673.0
2017-05-05 11:10:00,69.38,69.42,69.33,69.42,4515.0,63.533,63.5697,63.4872,63.5697,4515.0
2017-05-05 11:20:00,69.41,69.51,69.39,69.46,6601.0,63.5605,63.6521,63.5422,63.6063,6601.0
2017-05-05 11:30:00,69.45,69.57,69.44,69.55,5387.0,63.5971,63.707,63.588,63.6887,5387.0
2017-05-05 11:40:00,69.52,69.52,69.44,69.44,13080.0,63.6612,63.6612,63.588,63.588,13080.0
2017-05-05 11:50:00,69.42,69.49,69.36,69.41,33803.0,63.5697,63.6338,63.5147,63.5605,33803.0
2017-05-05 12:00:00,69.38,69.4,69.29,69.31,6512.0,63.533,63.5513,63.4506,63.4689,6512.0
2017-05-05 12:10:00,69.3,69.36,69.28,69.3,11264.0,63.4598,63.5147,63.4415,63.4598,11264.0
2017-05-05 12:20:00,69.31,69.32,69.25,69.25,3593.0,63.4689,63.4781,63.414,63.414,3593.0
2017-05-05 12:30:00,69.25,69.26,69.17,69.23,14521.0,63.414,63.4231,63.3407,63.3957,14521.0
2017-05-05 12:40:00,69.17,69.25,69.16,69.18,5551.0,63.3407,63.414,63.3316,63.3499,5551.0
2017-05-05 12:50:00,69.17,69.2,69.08,69.14,6300.0,63.3407,63.3682,63.2583,63.3133,6300.0
2017-05-05 13:00:00,69.15,69.15,69.1,69.1,2100.0,63.3224,63.3224,63.2766,63.2766,2100.0
2017-05-05 13:10:00,69.09,69.14,69.09,69.13,4974.0,63.2675,63.3133,63.2675,63.3041,4974.0
2017-05-05 13:20:00,69.12,69.2,69.12,69.17,2140.0,63.2949,63.3682,63.2949,63.3407,2140.0
2017-05-05 13:30:00,69.14,69.17,69.13,69.16,3173.0,63.3133,63.3407,63.3041,63.3316,3173.0
2017-05-05 13:40:00,69.15,69.2,69.13,69.2,3300.0,63.3224,63.3682,63.3041,63.3682,3300.0
2017-05-05 13:50:00,69.2,69.22,69.16,69.17,2870.0,63.3682,63.3865,63.3316,63.3407,2870.0
2017-05-05 14:00:00,69.19,69.22,69.19,69.2,2401.0,63.359,63.3865,63.359,63.3682,2401.0
2017-05-05 14:10:00,69.19,69.19,69.11,69.11,4363.0,63.359,63.359,63.2858,63.2858,4363.0
2017-05-05 14:20:00,69.12,69.13,69.06,69.06,3242.0,63.2949,63.3041,63.24,63.24,3242.0
2017-05-05 14:30:00,69.05,69.1,69.05,69.05,8791.0,63.2308,63.2766,63.2308,63.2308,8791.0
2017-05-05 14:40:00,69.05,69.11,69.04,69.05,12365.0,63.2308,63.2858,63.2217,63.2308,12365.0
2017-05-05 14:50:00,69.07,69.07,68.95,68.96,17434.0,63.2492,63.2492,63.1393,63.1484,17434.0
2017-05-05 15:00:00,68.96,69.02,68.96,69.02,11066.0,63.1484,63.2034,63.1484,63.2034,11066.0
2017-05-05 15:10:00,69.01,69.06,69.0,69.04,16024.0,63.1942,63.24,63.1851,63.2217,16024.0
2017-05-05 15:20:00,69.05,69.05,69.0,69.0,10626.0,63.2308,63.2308,63.1851,63.1851,10626.0
2017-05-05 15:30:00,69.01,69.12,69.0,69.11,16383.0,63.1942,63.2949,63.1851,63.2858,16383.0
2017-05-05 15:40:00,69.1,69.21,69.1,69.21,27678.0,63.2766,63.3774,63.2766,63.3774,27678.0
2017-05-05 15:50:00,69.21,69.41,69.19,69.37,75976.0,63.3774,63.5605,63.359,63.5239,75976.0
2017-05-08 09:30:00,69.15,69.25,69.0,69.03,13748.0,63.3224,63.414,63.1851,63.2125,13748.0
2017-05-08 09:40:00,69.04,69.04,68.81,68.88,4115.0,63.2217,63.2217,63.0111,63.0752,4115.0
2017-05-08 09:50:00,68.88,68.96,68.77,68.77,6184.0,63.0752,63.1484,62.9744,62.9744,6184.0
2017-05-08 10:00:00,68.74,68.84,68.7,68.79,5709.0,62.947,63.0385,62.9103,62.9927,5709.0
2017-05-08 10:10:00,68.78,68.8,68.74,68.74,600.0,62.9836,63.0019,62.947,62.947,600.0
2017-05-08 10:20:00,68.69,68.75,68.6,68.63,4406.0,62.9012,62.9561,62.8188,62.8462,4406.0
2017-05-08 10:30:00,68.64,68.7,68.62,68.65,5600.0,62.8554,62.9103,62.8371,62.8645,5600.0
2017-05-08 10:40:00,68.62,68.76,68.62,68.76,3000.0,62.8371,62.9653,62.8371,62.9653,3000.0
2017-05-08 10:50:00,68.75,68.75,68.62,68.7,26032.0,62.9561,62.9561,62.8371,62.9103,26032.0
2017-05-08 11:00:00,68.71,68.81,68.71,68.75,5156.0,62.9195,63.0111,62.9195,62.9561,5156.0
2017-05-08 11:10:00,68.77,68.81,68.74,68.74,8644.0,62.9744,63.0111,62.947,62.947,8644.0
2017-05-08 11:20:00,68.74,68.74,68.59,68.59,5551.0,62.947,62.947,62.8096,62.8096,5551.0
2017-05-08 11:30:00,68.61,68.63,68.58,68.61,5347.0,62.8279,62.8462,62.8004,62.8279,5347.0
2017-05-08 11:40:00,68.6,68.62,68.51,68.53,5996.0,62.8188,62.8371,62.7363,62.7547,5996.0
2017-05-08 11:50:00,68.53,68.54,68.41,68.46,10257.0,62.7547,62.7638,62.6448,62.6906,10257.0
2017-05-08 12:00:00,68.45,68.5,68.44,68.5,5365.0,62.6814,62.7272,62.6722,62.7272,5365.0
2017-05-08 12:10:00,68.49,68.52,68.48,68.52,8585.0,62.718,62.7455,62.7089,62.7455,8585.0
2017-05-08 12:20:00,68.5,68.52,68.48,68.49,12056.0,62.7272,62.7455,62.7089,62.718,12056.0
2017-05-08 12:30:00,68.51,68.52,68.49,68.5,11636.0,62.7363,62.7455,62.718,62.7272,11636.0
2017-05-08 12:40:00,68.5,68.58,68.49,68.56,8505.0,62.7272,62.8004,62.718,62.7821,8505.0
2017-05-08 12:50:00,68.57,68.61,68.55,68.6,9234.0,62.7913,62.8279,62.773,62.8188,9234.0
2017-05-08 13:00:00,68.6,68.61,68.48,68.48,43354.0,62.8188,62.8279,62.7089,62.7089,43354.0
2017-05-08 13:10:00,68.48,68.53,68.46,68.51,4034.0,62.7089,62.7547,62.6906,62.7363,4034.0
2017-05-08 13:20:00,68.49,68.51,68.49,68.5,1700.0,62.718,62.7363,62.718,62.7272,1700.0
2017-05-08 13:30:00,68.49,68.52,68.48,68.49,4400.0,62.718,62.7455,62.7089,62.718,4400.0
2017-05-08 13:40:00,68.49,68.49,68.44,68.47,5417.0,62.718,62.718,62.6722,62.6997,5417.0
2017-05-08 13:50:00,68.46,68.53,68.46,68.5,3599.0,62.6906,62.7547,62.6906,62.7272,3599.0
2017-05-08 14:00:00,68.51,68.51,68.48,68.5,4253.0,62.7363,62.7363,62.7089,62.7272,4253.0
2017-05-08 14:10:00,68.51,68.51,68.42,68.44,8057.0,62.7363,62.7363,62.6539,62.6722,8057.0
2017-05-08 14:20:00,68.45,68.48,68.41,68.42,7265.0,62.6814,62.7089,62.6448,62.6539,7265.0
2017-05-08 14:30:00,68.43,68.44,68.4,68.42,4549.0,62.6631,62.6722,62.6356,62.6539,4549.0
2017-05-08 14:40:00,68.41,68.45,68.39,68.42,7579.0,62.6448,62.6814,62.6265,62.6539,7579.0
2017-05-08 14:50:00,68.41,68.48,68.41,68.47,6056.0,62.6448,62.7089,62.6448,62.6997,6056.0
2017-05-08 15:00:00,68.47,68.5,68.46,68.49,10721.0,62.6997,62.7272,62.6906,62.718,10721.0
2017-05-08 15:10:00,68.5,68.52,68.46,68.5,18587.0,62.7272,62.7455,62.6906,62.7272,18587.0
2017-05-08 15:20:00,68.5,68.51,68.45,68.45,11707.0,62.7272,62.7363,62.6814,62.6814,11707.0
2017-05-08 15:30:00,68.45,68.46,68.37,68.38,21110.0,62.6814,62.6906,62.6081,62.6173,21110.0
2017-05-08 15:40:00,68.38,68.47,68.35,68.45,52721.0,62.6173,62.6997,62.5898,62.6814,52721.0
2017-05-08 15:50:00,68.45,68.54,68.45,68.53,57751.0,62.6814,62.7638,62.6814,62.7547,57751.0
2017-05-09 09:30:00,68.15,68.23,67.92,68.12,13689.0,62.712,62.7856,62.5003,62.6844,13689.0
2017-05-09 09:40:00,68.11,68.21,68.08,68.13,7979.0,62.6752,62.7672,62.6476,62.6936,7979.0
2017-05-09 09:50:00,68.11,68.14,68.01,68.01,8423.0,62.6752,62.7028,62.5831,62.5831,8423.0
2017-05-09 10:00:00,68.03,68.05,67.87,67.88,11609.0,62.6015,62.6199,62.4543,62.4635,11609.0
2017-05-09 10:10:00,67.89,67.91,67.67,67.78,21355.0,62.4727,62.4911,62.2703,62.3715,21355.0
2017-05-09 10:20:00,67.78,67.78,67.7,67.75,11779.0,62.3715,62.3715,62.2979,62.3439,11779.0
2017-05-09 10:30:00,67.77,67.86,67.75,67.85,7673.0,62.3623,62.4451,62.3439,62.4359,7673.0
2017-05-09 10:40:00,67.87,67.87,67.71,67.72,4959.0,62.4543,62.4543,62.3071,62.3163,4959.0
2017-05-09 10:50:00,67.69,67.75,67.67,67.68,11013.0,62.2887,62.3439,62.2703,62.2795,11013.0
2017-05-09 11:00:00,67.66,67.73,67.63,67.72,7305.0,62.2611,62.3255,62.2335,62.3163,7305.0
2017-05-09 11:10:00,67.72,67.72,67.6,67.61,12234.0,62.3163,62.3163,62.2059,62.2151,12234.0
2017-05-09 11:20:00,67.59,67.59,67.45,67.46,6154.0,62.1967,62.1967,62.0678,62.077,6154.0
2017-05-09 11:30:00,67.5,67.53,67.42,67.42,10292.0,62.1138,62.1414,62.0402,62.0402,10292.0
2017-05-09 11:40:00,67.44,67.52,67.4,67.51,15864.0,62.0586,62.1322,62.0218,62.123,15864.0
2017-05-09 11:50:00,67.52,67.62,67.51,67.53,15051.0,62.1322,62.2243,62.123,62.1414,15051.0
2017-05-09 12:00:00,67.52,67.55,67.5,67.52,12022.0,62.1322,62.1598,62.1138,62.1322,12022.0
2017-05-09 12:10:00,67.53,67.53,67.44,67.44,10650.0,62.1414,62.1414,62.0586,62.0586,10650.0
2017-05-09 12:20:00,67.45,67.46,67.4,67.41,9410.0,62.0678,62.077,62.0218,62.031,9410.0
2017-05-09 12:30:00,67.41,67.41,67.3,67.3,21701.0,62.031,62.031,61.9298,61.9298,21701.0
2017-05-09 12:40:00,67.29,67.32,67.28,67.29,5467.0,61.9206,61.9482,61.9114,61.9206,5467.0
2017-05-09 12:50:00,67.3,67.32,67.21,67.22,7028.0,61.9298,61.9482,61.847,61.8562,7028.0
2017-05-09 13:00:00,67.22,67.28,67.22,67.24,9579.0,61.8562,61.9114,61.8562,61.8746,9579.0
2017-05-09 13:10:00,67.25,67.25,67.17,67.2,10143.0,61.8838,61.8838,61.8102,61.8378,10143.0
2017-05-09 13:20:00,67.2,67.22,67.16,67.17,6973.0,61.8378,61.8562,61.801,61.8102,6973.0
2017-05-09 13:30:00,67.18,67.23,67.17,67.23,2746.0,61.8194,61.8654,61.8102,61.8654,2746.0
2017-05-09 13:40:00,67.24,67.24,67.19,67.19,5452.0,61.8746,61.8746,61.8286,61.8286,5452.0
2017-05-09 13:50:00,67.2,67.3,67.2,67.3,9599.0,61.8378,61.9298,61.8378,61.9298,9599.0
2017-05-09 14:00:00,67.29,67.38,67.28,67.32,8518.0,61.9206,62.0034,61.9114,61.9482,8518.0
2017-05-09 14:10:00,67.33,67.5,67.28,67.46,37764.0,61.9574,62.1138,61.9114,62.077,37764.0
2017-05-09 14:20:00,67.46,67.66,67.34,67.61,22470.0,62.077,62.2611,61.9666,62.2151,22470.0
2017-05-09 14:30:00,67.59,67.65,67.48,67.48,18055.0,62.1967,62.2519,62.0954,62.0954,18055.0
2017-05-09 14:40:00,67.49,67.6,67.47,67.5,12208.0,62.1046,62.2059,62.0862,62.1138,12208.0
2017-05-09 14:50:00,67.49,67.65,67.49,67.54,20742.0,62.1046,62.2519,62.1046,62.1506,20742.0
2017-05-09 15:00:00,67.54,67.57,67.43,67.53,24900.0,62.1506,62.1782,62.0494,62.1414,24900.0
2017-05-09 15:10:00,67.52,67.54,67.44,67.44,19342.0,62.1322,62.1506,62.0586,62.0586,19342.0
2017-05-09 15:20:00,67.46,67.51,67.45,67.48,13779.0,62.077,62.123,62.0678,62.0954,13779.0
2017-05-09 15:30:00,67.48,67.48,67.33,67.35,21004.0,62.0954,62.0954,61.9574,61.9758,21004.0
2017-05-09 15:40:00,67.35,67.46,67.35,67.42,38604.0,61.9758,62.077,61.9758,62.0402,38604.0
2017-05-09 15:50:00,67.43,67.53,67.42,67.48,44205.0,62.0494,62.1414,62.0402,62.0954,44205.0
2017-05-10 09:30:00,67.51,67.61,67.33,67.57,19996.0,62.123,62.2151,61.9574,62.1782,19996.0
2017-05-10 09:40:00,67.57,67.75,67.57,67.68,6201.0,62.1782,62.3439,62.1782,62.2795,6201.0
2017-05-10 09:50:00,67.71,67.92,67.7,67.82,4810.0,62.3071,62.5003,62.2979,62.4083,4810.0
2017-05-10 10:00:00,67.87,67.92,67.78,67.91,7042.0,62.4543,62.5003,62.3715,62.4911,7042.0
2017-05-10 10:10:00,67.91,67.98,67.87,67.87,5288.0,62.4911,62.5555,62.4543,62.4543,5288.0
2017-05-10 10:20:00,67.81,67.83,67.67,67.68,2152.0,62.3991,62.4175,62.2703,62.2795,2152.0
2017-05-10 10:30:00,67.69,67.72,67.62,67.64,8302.0,62.2887,62.3163,62.2243,62.2427,8302.0
2017-05-10 10:40:00,67.63,67.64,67.6,67.6,7231.0,62.2335,62.2427,62.2059,62.2059,7231.0
2017-05-10 10:50:00,67.6,67.65,67.6,67.62,4946.0,62.2059,62.2519,62.2059,62.2243,4946.0
2017-05-10 11:00:00,67.61,67.77,67.6,67.77,8446.0,62.2151,62.3623,62.2059,62.3623,8446.0
2017-05-10 11:10:00,67.76,67.84,67.71,67.84,5019.0,62.3531,62.4267,62.3071,62.4267,5019.0
2017-05-10 11:20:00,67.8,67.84,67.78,67.84,3616.0,62.3899,62.4267,62.3715,62.4267,3616.0
2017-05-10 11:30:00,67.84,67.89,67.73,67.76,8379.0,62.4267,62.4727,62.3255,62.3531,8379.0
2017-05-10 11:40:00,67.75,67.78,67.63,67.67,31428.0,62.3439,62.3715,62.2335,62.2703,31428.0
2017-05-10 11:50:00,67.66,67.66,67.64,67.64,3161.0,62.2611,62.2611,62.2427,62.2427,3161.0
2017-05-10 12:00:00,67.66,67.69,67.63,67.63,5752.0,62.2611,62.2887,62.2335,62.2335,5752.0
2017-05-10 12:10:00,67.64,67.67,67.64,67.66,3556.0,62.2427,62.2703,62.2427,62.2611,3556.0
2017-05-10 12:20:00,67.66,67.7,67.66,67.7,2694.0,62.2611,62.2979,62.2611,62.2979,2694.0
2017-05-10 12:30:00,67.7,67.75,67.7,67.75,2790.0,62.2979,62.3439,62.2979,62.3439,2790.0
2017-05-10 12:40:00,67.75,67.76,67.73,67.75,8156.0,62.3439,62.3531,62.3255,62.3439,8156.0
2017-05-10 12:50:00,67.75,67.76,67.74,67.75,6825.0,62.3439,62.3531,62.3347,62.3439,6825.0
2017-05-10 13:00:00,67.76,67.78,67.74,67.77,10065.0,62.3531,62.3715,62.3347,62.3623,10065.0
2017-05-10 13:10:00,67.76,67.77,67.7,67.7,9795.0,62.3531,62.3623,62.2979,62.2979,9795.0
2017-05-10 13:20:00,67.73,67.82,67.72,67.81,3697.0,62.3255,62.4083,62.3163,62.3991,3697.0
2017-05-10 13:30:00,67.83,67.83,67.77,67.8,3369.0,62.4175,62.4175,62.3623,62.3899,3369.0
2017-05-10 13:40:00,67.82,67.87,67.81,67.87,20189.0,62.4083,62.4543,62.3991,62.4543,20189.0
2017-05-10 13:50:00,67.89,67.93,67.86,67.92,4482.0,62.4727,62.5095,62.4451,62.5003,4482.0
2017-05-10 14:00:00,67.9,67.94,67.87,67.89,4475.0,62.4819,62.5187,62.4543,62.4727,4475.0
2017-05-10 14:10:00,67.88,67.91,67.88,67.91,3865.0,62.4635,62.4911,62.4635,62.4911,3865.0
2017-05-10 14:20:00,67.92,67.92,67.88,67.89,3418.0,62.5003,62.5003,62.4635,62.4727,3418.0
2017-05-10 14:30:00,67.9,67.93,67.86,67.91,6320.0,62.4819,62.5095,62.4451,62.4911,6320.0
2017-05-10 14:40:00,67.93,67.94,67.9,67.94,10335.0,62.5095,62.5187,62.4819,62.5187,10335.0
2017-05-10 14:50:00,67.93,67.95,67.76,67.94,34892.0,62.5095,62.5279,62.3531,62.5187,34892.0
2017-05-10 15:00:00,67.94,67.97,67.9,67.92,6916.0,62.5187,62.5463,62.4819,62.5003,6916.0
2017-05-10 15:10:00,67.93,68.07,67.93,68.07,11895.0,62.5095,62.6383,62.5095,62.6383,11895.0
2017-05-10 15:20:00,68.06,68.12,68.03,68.11,21836.0,62.6291,62.6844,62.6015,62.6752,21836.0
2017-05-10 15:30:00,68.1,68.14,68.08,68.12,29372.0,62.666,62.7028,62.6476,62.6844,29372.0
2017-05-10 15:40:00,68.12,68.19,68.12,68.19,23931.0,62.6844,62.7488,62.6844,62.7488,23931.0
2017-05-10 15:50:00,68.19,68.24,68.17,68.2,71569.0,62.7488,62.7948,62.7304,62.758,71569.0
2017-05-11 09:30:00,68.01,68.15,68.01,68.07,5533.0,62.5831,62.712,62.5831,62.6383,5533.0
2017-05-11 09:40:00,68.1,68.15,67.78,67.93,3445.0,62.666,62.712,62.3715,62.5095,3445.0
2017-05-11 09:50:00,67.96,67.97,67.71,67.71,1900.0,62.5371,62.5463,62.3071,62.3071,1900.0
2017-05-11 10:00:00,67.67,67.89,67.67,67.89,4292.0,62.2703,62.4727,62.2703,62.4727,4292.0
2017-05-11 10:10:00,67.76,67.82,67.73,67.75,1900.0,62.3531,62.4083,62.3255,62.3439,1900.0
2017-05-11 10:20:00,67.8,67.82,67.65,67.77,8682.0,62.3899,62.4083,62.2519,62.3623,8682.0
2017-05-11 10:30:00,67.72,67.8,67.69,67.78,34550.0,62.3163,62.3899,62.2887,62.3715,34550.0
2017-05-11 10:40:00,67.77,67.8,67.71,67.74,13508.0,62.3623,62.3899,62.3071,62.3347,13508.0
2017-05-11 10:50:00,67.73,67.82,67.72,67.82,31786.0,62.3255,62.4083,62.3163,62.4083,31786.0
2017-05-11 11:00:00,67.85,67.85,67.83,67.84,13943.0,62.4359,62.4359,62.4175,62.4267,13943.0
2017-05-11 11:10:00,67.85,67.88,67.79,67.87,13929.0,62.4359,62.4635,62.3807,62.4543,13929.0
2017-05-11 11:20:00,67.89,68.01,67.88,68.0,5491.0,62.4727,62.5831,62.4635,62.5739,5491.0
2017-05-11 11:30:00,67.96,68.03,67.94,67.98,7395.0,62.5371,62.6015,62.5187,62.5555,7395.0
2017-05-11 11:40:00,67.96,67.98,67.9,67.98,4300.0,62.5371,62.5555,62.4819,62.5555,4300.0
2017-05-11 11:50:00,67.95,67.99,67.92,67.98,10395.0,62.5279,62.5647,62.5003,62.5555,10395.0
2017-05-11 12:00:00,67.94,68.05,67.94,68.04,7732.0,62.5187,62.6199,62.5187,62.6107,7732.0
2017-05-11 12:10:00,68.03,68.09,67.97,68.09,4589.0,62.6015,62.6568,62.5463,62.6568,4589.0
2017-05-11 12:20:00,68.09,68.1,68.03,68.03,4075.0,62.6568,62.666,62.6015,62.6015,4075.0
2017-05-11 12:30:00,68.05,68.08,68.02,68.02,25449.0,62.6199,62.6476,62.5923,62.5923,25449.0
2017-05-11 12:40:00,68.02,68.06,68.0,68.0,3000.0,62.5923,62.6291,62.5739,62.5739,3000.0
2017-05-11 12:50:00,68.0,68.02,67.97,68.0,1200.0,62.5739,62.5923,62.5463,62.5739,1200.0
2017-05-11 13:00:00,67.99,68.06,67.98,68.04,4101.0,62.5647,62.6291,62.5555,62.6107,4101.0
2017-05-11 13:10:00,68.04,68.1,68.02,68.1,6196.0,62.6107,62.666,62.5923,62.666,6196.0
2017-05-11 13:20:00,68.09,68.09,68.05,68.07,2900.0,62.6568,62.6568,62.6199,62.6383,2900.0
2017-05-11 13:30:00,68.06,68.1,68.06,68.08,4352.0,62.6291,62.666,62.6291,62.6476,4352.0
2017-05-11 13:40:00,68.08,68.12,68.06,68.11,3919.0,62.6476,62.6844,62.6291,62.6752,3919.0
2017-05-11 13:50:00,68.12,68.12,68.07,68.1,3453.0,62.6844,62.6844,62.6383,62.666,3453.0
2017-05-11 14:00:00,68.1,68.15,68.08,68.09,3370.0,62.666,62.712,62.6476,62.6568,3370.0
2017-05-11 14:10:00,68.09,68.1,68.05,68.1,4973.0,62.6568,62.666,62.6199,62.666,4973.0
2017-05-11 14:20:00,68.11,68.12,68.06,68.06,2566.0,62.6752,62.6844,62.6291,62.6291,2566.0
2017-05-11 14:30:00,68.06,68.08,68.02,68.02,2543.0,62.6291,62.6476,62.5923,62.5923,2543.0
2017-05-11 14:40:00,68.03,68.05,68.02,68.03,5934.0,62.6015,62.6199,62.5923,62.6015,5934.0
2017-05-11 14:50:00,68.04,68.04,68.01,68.01,6326.0,62.6107,62.6107,62.5831,62.5831,6326.0
2017-05-11 15:00:00,68.03,68.04,67.91,67.95,10238.0,62.6015,62.6107,62.4911,62.5279,10238.0
2017-05-11 15:10:00,67.95,68.01,67.93,67.95,5677.0,62.5279,62.5831,62.5095,62.5279,5677.0
2017-05-11 15:20:00,67.96,68.0,67.93,68.0,7991.0,62.5371,62.5739,62.5095,62.5739,7991.0
2017-05-11 15:30:00,67.98,68.03,67.98,68.03,9001.0,62.5555,62.6015,62.5555,62.6015,9001.0
2017-05-11 15:40:00,68.03,68.05,67.98,67.98,26389.0,62.6015,62.6199,62.5555,62.5555,26389.0
2017-05-11 15:50:00,67.98,68.0,67.93,67.96,75748.0,62.5555,62.5739,62.5095,62.5371,75748.0
2017-05-12 09:30:00,68.04,68.23,67.95,68.19,13926.0,62.6107,62.7856,62.5279,62.7488,13926.0
2017-05-12 09:40:00,68.14,68.18,68.08,68.16,3200.0,62.7028,62.7396,62.6476,62.7212,3200.0
2017-05-12 09:50:00,68.17,68.32,68.13,68.3,9191.0,62.7304,62.8684,62.6936,62.85,9191.0
2017-05-12 10:00:00,68.3,68.39,68.22,68.36,5618.0,62.85,62.9328,62.7764,62.9052,5618.0
2017-05-12 10:10:00,68.37,68.4,68.3,68.38,5893.0,62.9144,62.942,62.85,62.9236,5893.0
2017-05-12 10:20:00,68.41,68.41,68.32,68.36,6092.0,62.9512,62.9512,62.8684,62.9052,6092.0
2017-05-12 10:30:00,68.36,68.36,68.28,68.3,4233.0,62.9052,62.9052,62.8316,62.85,4233.0
2017-05-12 10:40:00,68.31,68.33,68.27,68.28,2601.0,62.8592,62.8776,62.8224,62.8316,2601.0
2017-05-12 10:50:00,68.28,68.29,68.17,68.25,5110.0,62.8316,62.8408,62.7304,62.804,5110.0
2017-05-12 11:00:00,68.25,68.3,68.22,68.26,3775.0,62.804,62.85,62.7764,62.8132,3775.0
2017-05-12 11:10:00,68.3,68.31,68.25,68.26,3744.0,62.85,62.8592,62.804,62.8132,3744.0
2017-05-12 11:20:00,68.28,68.33,68.28,68.31,4803.0,62.8316,62.8776,62.8316,62.8592,4803.0
2017-05-12 11:30:00,68.31,68.37,68.27,68.28,3581.0,62.8592,62.9144,62.8224,62.8316,3581.0
2017-05-12 11:40:00,68.25,68.26,68.21,68.24,6980.0,62.804,62.8132,62.7672,62.7948,6980.0
2017-05-12 11:50:00,68.24,68.28,68.24,68.27,4012.0,62.7948,62.8316,62.7948,62.8224,4012.0
2017-05-12 12:00:00,68.23,68.33,68.23,68.26,7551.0,62.7856,62.8776,62.7856,62.8132,7551.0
2017-05-12 12:10:00,68.29,68.31,68.24,68.26,6034.0,62.8408,62.8592,62.7948,62.8132,6034.0
2017-05-12 12:20:00,68.31,68.33,68.27,68.33,2777.0,62.8592,62.8776,62.8224,62.8776,2777.0
2017-05-12 12:30:00,68.33,68.38,68.26,68.34,12363.0,62.8776,62.9236,62.8132,62.8868,12363.0
2017-05-12 12:40:00,68.37,68.38,68.29,68.29,2100.0,62.9144,62.9236,62.8408,62.8408,2100.0
2017-05-12 12:50:00,68.29,68.41,68.27,68.39,8080.0,62.8408,62.9512,62.8224,62.9328,8080.0
2017-05-12 13:00:00,68.36,68.38,68.29,68.3,2800.0,62.9052,62.9236,62.8408,62.85,2800.0
2017-05-12 13:10:00,68.29,68.31,68.27,68.29,3382.0,62.8408,62.8592,62.8224,62.8408,3382.0
2017-05-12 13:20:00,68.28,68.31,68.24,68.27,4508.0,62.8316,62.8592,62.7948,62.8224,4508.0
2017-05-12 13:30:00,68.26,68.29,68.24,68.28,4165.0,62.8132,62.8408,62.7948,62.8316,4165.0
2017-05-12 13:40:00,68.29,68.35,68.28,68.34,4923.0,62.8408,62.896,62.8316,62.8868,4923.0
2017-05-12 13:50:00,68.32,68.42,68.32,68.34,9429.0,62.8684,62.9604,62.8684,62.8868,9429.0
2017-05-12 14:00:00,68.35,68.38,68.34,68.35,3100.0,62.896,62.9236,62.8868,62.896,3100.0
2017-05-12 14:10:00,68.35,68.38,68.31,68.31,5955.0,62.896,62.9236,62.8592,62.8592,5955.0
2017-05-12 14:20:00,68.31,68.36,68.31,68.32,9080.0,62.8592,62.9052,62.8592,62.8684,9080.0
2017-05-12 14:30:00,68.32,68.4,68.32,68.4,10872.0,62.8684,62.942,62.8684,62.942,10872.0
2017-05-12 14:40:00,68.39,68.42,68.38,68.39,9777.0,62.9328,62.9604,62.9236,62.9328,9777.0
2017-05-12 14:50:00,68.41,68.41,68.33,68.35,12580.0,62.9512,62.9512,62.8776,62.896,12580.0
2017-05-12 15:00:00,68.35,68.35,68.32,68.34,7832.0,62.896,62.896,62.8684,62.8868,7832.0
2017-05-12 15:10:00,68.35,68.35,68.27,68.28,11851.0,62.896,62.896,62.8224,62.8316,11851.0
2017-05-12 15:20:00,68.28,68.36,68.27,68.35,18045.0,62.8316,62.9052,62.8224,62.896,18045.0
2017-05-12 15:30:00,68.34,68.35,68.31,68.35,14058.0,62.8868,62.896,62.8592,62.896,14058.0
2017-05-12 15:40:00,68.36,68.39,68.32,68.35,27869.0,62.9052,62.9328,62.8684,62.896,27869.0
2017-05-12 15:50:00,68.35,68.45,68.31,68.41,102972.0,62.896,62.988,62.8592,62.9512,102972.0
2017-05-15 09:30:00,68.41,68.6,68.41,68.6,4184.0,62.9512,63.1261,62.9512,63.1261,4184.0
2017-05-15 09:40:00,68.58,68.58,68.51,68.51,893.0,63.1077,63.1077,63.0432,63.0432,893.0
2017-05-15 09:50:00,68.61,68.67,68.55,68.67,770.0,63.1353,63.1905,63.08,63.1905,770.0
2017-05-15 10:00:00,68.67,68.75,68.62,68.63,3580.0,63.1905,63.2641,63.1445,63.1537,3580.0
2017-05-15 10:10:00,68.59,68.64,68.57,68.64,1859.0,63.1169,63.1629,63.0985,63.1629,1859.0
2017-05-15 10:20:00,68.62,68.64,68.55,68.6,2324.0,63.1445,63.1629,63.08,63.1261,2324.0
2017-05-15 10:30:00,68.63,68.84,68.61,68.84,3556.0,63.1537,63.3469,63.1353,63.3469,3556.0
2017-05-15 10:40:00,68.86,68.96,68.81,68.83,3944.0,63.3653,63.4573,63.3193,63.3377,3944.0
2017-05-15 10:50:00,68.82,68.87,68.79,68.87,3442.0,63.3285,63.3745,63.3009,63.3745,3442.0
2017-05-15 11:00:00,68.85,68.85,68.76,68.78,1765.0,63.3561,63.3561,63.2733,63.2917,1765.0
2017-05-15 11:10:00,68.8,68.94,68.8,68.87,7592.0,63.3101,63.4389,63.3101,63.3745,7592.0
2017-05-15 11:20:00,68.84,68.88,68.84,68.86,1197.0,63.3469,63.3837,63.3469,63.3653,1197.0
2017-05-15 11:30:00,68.85,68.85,68.79,68.79,800.0,63.3561,63.3561,63.3009,63.3009,800.0
2017-05-15 11:40:00,68.8,68.8,68.75,68.76,4661.0,63.3101,63.3101,63.2641,63.2733,4661.0
2017-05-15 11:50:00,68.73,68.74,68.69,68.73,1872.0,63.2457,63.2549,63.2089,63.2457,1872.0
2017-05-15 12:00:00,68.75,68.86,68.75,68.82,6213.0,63.2641,63.3653,63.2641,63.3285,6213.0
2017-05-15 12:10:00,68.81,68.84,68.77,68.82,3305.0,63.3193,63.3469,63.2825,63.3285,3305.0
2017-05-15 12:20:00,68.85,68.85,68.83,68.84,619.0,63.3561,63.3561,63.3377,63.3469,619.0
2017-05-15 12:30:00,68.8,68.8,68.78,68.78,200.0,63.3101,63.3101,63.2917,63.2917,200.0
2017-05-15 12:40:00,68.79,68.82,68.79,68.8,2085.0,63.3009,63.3285,63.3009,63.3101,2085.0
2017-05-15 12:50:00,68.82,68.82,68.8,68.8,1888.0,63.3285,63.3285,63.3101,63.3101,1888.0
2017-05-15 13:00:00,68.78,68.78,68.74,68.74,2500.0,63.2917,63.2917,63.2549,63.2549,2500.0
2017-05-15 13:10:00,68.72,68.79,68.72,68.77,1476.0,63.2365,63.3009,63.2365,63.2825,1476.0
2017-05-15 13:20:00,68.75,68.76,68.74,68.74,900.0,63.2641,63.2733,63.2549,63.2549,900.0
2017-05-15 13:30:00,68.7,68.74,68.66,68.72,6981.0,63.2181,63.2549,63.1813,63.2365,6981.0
2017-05-15 13:40:00,68.72,68.72,68.7,68.72,1027.0,63.2365,63.2365,63.2181,63.2365,1027.0
2017-05-15 13:50:00,68.68,68.71,68.68,68.71,1983.0,63.1997,63.2273,63.1997,63.2273,1983.0
2017-05-15 14:00:00,68.72,68.72,68.69,68.71,1053.0,63.2365,63.2365,63.2089,63.2273,1053.0
2017-05-15 14:10:00,68.69,68.7,68.67,68.68,2946.0,63.2089,63.2181,63.1905,63.1997,2946.0
2017-05-15 14:20:00,68.69,68.7,68.67,68.67,6000.0,63.2089,63.2181,63.1905,63.1905,6000.0
2017-05-15 14:30:00,68.66,68.66,68.62,68.66,2995.0,63.1813,63.1813,63.1445,63.1813,2995.0
2017-05-15 14:40:00,68.66,68.68,68.66,68.68,1675.0,63.1813,63.1997,63.1813,63.1997,1675.0
2017-05-15 14:50:00,68.66,68.67,68.61,68.63,3643.0,63.1813,63.1905,63.1353,63.1537,3643.0
2017-05-15 15:00:00,68.64,68.7,68.64,68.7,4741.0,63.1629,63.2181,63.1629,63.2181,4741.0
2017-05-15 15:10:00,68.7,68.75,68.68,68.69,6545.0,63.2181,63.2641,63.1997,63.2089,6545.0
2017-05-15 15:20:00,68.69,68.76,68.69,68.75,6904.0,63.2089,63.2733,63.2089,63.2641,6904.0
2017-05-15 15:30:00,68.76,68.8,68.71,68.77,15518.0,63.2733,63.3101,63.2273,63.2825,15518.0
2017-05-15 15:40:00,68.77,68.92,68.75,68.91,19222.0,63.2825,63.4205,63.2641,63.4113,19222.0
2017-05-15 15:50:00,68.92,68.93,68.88,68.89,37921.0,63.4205,63.4297,63.3837,63.3929,37921.0
2017-05-16 09:30:00,69.09,69.32,68.99,68.99,8516.0,63.577,63.7886,63.4849,63.4849,8516.0
2017-05-16 09:40:00,68.96,68.96,68.79,68.9,1808.0,63.4573,63.4573,63.3009,63.4021,1808.0
2017-05-16 09:50:00,68.89,68.95,68.86,68.86,984.0,63.3929,63.4481,63.3653,63.3653,984.0
2017-05-16 10:00:00,68.87,68.89,68.81,68.82,3543.0,63.3745,63.3929,63.3193,63.3285,3543.0
2017-05-16 10:10:00,68.81,68.81,68.62,68.62,4426.0,63.3193,63.3193,63.1445,63.1445,4426.0
2017-05-16 10:20:00,68.59,68.59,68.43,68.43,2832.0,63.1169,63.1169,62.9696,62.9696,2832.0
2017-05-16 10:30:00,68.43,68.45,68.33,68.4,3050.0,62.9696,62.988,62.8776,62.942,3050.0
2017-05-16 10:40:00,68.39,68.39,68.29,68.33,2790.0,62.9328,62.9328,62.8408,62.8776,2790.0
2017-05-16 10:50:00,68.33,68.41,68.32,68.41,3724.0,62.8776,62.9512,62.8684,62.9512,3724.0
2017-05-16 11:00:00,68.39,68.48,68.38,68.44,2600.0,62.9328,63.0156,62.9236,62.9788,2600.0
2017-05-16 11:10:00,68.41,68.46,68.4,68.42,1900.0,62.9512,62.9972,62.942,62.9604,1900.0
2017-05-16 11:20:00,68.43,68.46,68.41,68.45,3282.0,62.9696,62.9972,62.9512,62.988,3282.0
2017-05-16 11:30:00,68.44,68.44,68.37,68.42,2400.0,62.9788,62.9788,62.9144,62.9604,2400.0
2017-05-16 11:40:00,68.43,68.43,68.36,68.42,3678.0,62.9696,62.9696,62.9052,62.9604,3678.0
2017-05-16 11:50:00,68.41,68.46,68.41,68.44,1611.0,62.9512,62.9972,62.9512,62.9788,1611.0
2017-05-16 12:00:00,68.45,68.5,68.44,68.5,2230.0,62.988,63.034,62.9788,63.034,2230.0
2017-05-16 12:10:00,68.5,68.5,68.46,68.49,1072.0,63.034,63.034,62.9972,63.0248,1072.0
2017-05-16 12:20:00,68.48,68.48,68.43,68.43,1200.0,63.0156,63.0156,62.9696,62.9696,1200.0
2017-05-16 12:30:00,68.43,68.45,68.42,68.43,2900.0,62.9696,62.988,62.9604,62.9696,2900.0
2017-05-16 12:40:00,68.42,68.42,68.4,68.4,700.0,62.9604,62.9604,62.942,62.942,700.0
2017-05-16 12:50:00,68.41,68.43,68.37,68.4,2567.0,62.9512,62.9696,62.9144,62.942,2567.0
2017-05-16 13:00:00,68.38,68.41,68.38,68.38,1000.0,62.9236,62.9512,62.9236,62.9236,1000.0
2017-05-16 13:10:00,68.36,68.38,68.35,68.35,1100.0,62.9052,62.9236,62.896,62.896,1100.0
2017-05-16 13:20:00,68.34,68.34,68.3,68.3,4181.0,62.8868,62.8868,62.85,62.85,4181.0
2017-05-16 13:30:00,68.3,68.33,68.29,68.33,1100.0,62.85,62.8776,62.8408,62.8776,1100.0
2017-05-16 13:40:00,68.34,68.34,68.3,68.32,1700.0,62.8868,62.8868,62.85,62.8684,1700.0
2017-05-16 13:50:00,68.33,68.34,68.31,68.32,2815.0,62.8776,62.8868,62.8592,62.8684,2815.0
2017-05-16 14:00:00,68.35,68.35,68.31,68.31,968.0,62.896,62.896,62.8592,62.8592,968.0
2017-05-16 14:10:00,68.33,68.36,68.33,68.34,1746.0,62.8776,62.9052,62.8776,62.8868,1746.0
2017-05-16 14:20:00,68.36,68.36,68.32,68.34,2818.0,62.9052,62.9052,62.8684,62.8868,2818.0
2017-05-16 14:30:00,68.36,68.4,68.33,68.4,800.0,62.9052,62.942,62.8776,62.942,800.0
2017-05-16 14:40:00,68.43,68.45,68.38,68.45,3611.0,62.9696,62.988,62.9236,62.988,3611.0
2017-05-16 14:50:00,68.45,68.45,68.43,68.44,1702.0,62.988,62.988,62.9696,62.9788,1702.0
2017-05-16 15:00:00,68.45,68.51,68.45,68.5,5464.0,62.988,63.0432,62.988,63.034,5464.0
2017-05-16 15:10:00,68.49,68.53,68.48,68.53,3173.0,63.0248,63.0616,63.0156,63.0616,3173.0
2017-05-16 15:20:00,68.52,68.61,68.51,68.61,9379.0,63.0524,63.1353,63.0432,63.1353,9379.0
2017-05-16 15:30:00,68.61,68.65,68.58,68.59,9739.0,63.1353,63.1721,63.1077,63.1169,9739.0
2017-05-16 15:40:00,68.58,68.59,68.48,68.48,18791.0,63.1077,63.1169,63.0156,63.0156,18791.0
2017-05-16 15:50:00,68.48,68.54,68.47,68.51,49555.0,63.0156,63.0708,63.0064,63.0432,49555.0
2017-05-17 09:30:00,67.79,68.3,67.55,68.01,11541.0,62.3807,62.85,62.1598,62.5831,11541.0
2017-05-17 09:40:00,67.95,68.08,67.94,67.94,2200.0,62.5279,62.6476,62.5187,62.5187,2200.0
2017-05-17 09:50:00,67.96,67.96,67.84,67.91,1700.0,62.5371,62.5371,62.4267,62.4911,1700.0
2017-05-17 10:00:00,67.88,67.94,67.84,67.94,3406.0,62.4635,62.5187,62.4267,62.5187,3406.0
2017-05-17 10:10:00,67.94,67.94,67.81,67.81,2400.0,62.5187,62.5187,62.3991,62.3991,2400.0
2017-05-17 10:20:00,67.78,67.81,67.67,67.75,4369.0,62.3715,62.3991,62.2703,62.3439,4369.0
2017-05-17 10:30:00,67.71,67.75,67.5,67.58,6112.0,62.3071,62.3439,62.1138,62.1874,6112.0
2017-05-17 10:40:00,67.57,67.71,67.57,67.68,2106.0,62.1782,62.3071,62.1782,62.2795,2106.0
2017-05-17 10:50:00,67.71,67.71,67.5,67.5,4000.0,62.3071,62.3071,62.1138,62.1138,4000.0
2017-05-17 11:00:00,67.55,67.57,67.48,67.54,4127.0,62.1598,62.1782,62.0954,62.1506,4127.0
2017-05-17 11:10:00,67.53,67.63,67.49,67.54,5521.0,62.1414,62.2335,62.1046,62.1506,5521.0
2017-05-17 11:20:00,67.55,67.57,67.49,67.55,3009.0,62.1598,62.1782,62.1046,62.1598,3009.0
2017-05-17 11:30:00,67.53,67.54,67.47,67.54,3378.0,62.1414,62.1506,62.0862,62.1506,3378.0
2017-05-17 11:40:00,67.6,67.74,67.59,67.72,3512.0,62.2059,62.3347,62.1967,62.3163,3512.0
2017-05-17 11:50:00,67.73,67.77,67.66,67.77,5552.0,62.3255,62.3623,62.2611,62.3623,5552.0
2017-05-17 12:00:00,67.79,67.8,67.69,67.72,2588.0,62.3807,62.3899,62.2887,62.3163,2588.0
2017-05-17 12:10:00,67.72,67.75,67.69,67.74,1500.0,62.3163,62.3439,62.2887,62.3347,1500.0
2017-05-17 12:20:00,67.76,67.79,67.71,67.75,3190.0,62.3531,62.3807,62.3071,62.3439,3190.0
2017-05-17 12:30:00,67.73,67.82,67.71,67.79,3104.0,62.3255,62.4083,62.3071,62.3807,3104.0
2017-05-17 12:40:00,67.81,67.88,67.8,67.88,3681.0,62.3991,62.4635,62.3899,62.4635,3681.0
2017-05-17 12:50:00,67.84,67.87,67.81,67.81,1709.0,62.4267,62.4543,62.3991,62.3991,1709.0
2017-05-17 13:00:00,67.8,67.8,67.75,67.77,2152.0,62.3899,62.3899,62.3439,62.3623,2152.0
2017-05-17 13:10:00,67.81,67.81,67.74,67.77,2601.0,62.3991,62.3991,62.3347,62.3623,2601.0
2017-05-17 13:20:00,67.77,67.77,67.72,67.76,2004.0,62.3623,62.3623,62.3163,62.3531,2004.0
2017-05-17 13:30:00,67.79,67.84,67.79,67.81,1855.0,62.3807,62.4267,62.3807,62.3991,1855.0
2017-05-17 13:40:00,67.84,67.84,67.77,67.81,3200.0,62.4267,62.4267,62.3623,62.3991,3200.0
2017-05-17 13:50:00,67.81,67.87,67.78,67.85,3101.0,62.3991,62.4543,62.3715,62.4359,3101.0
2017-05-17 14:00:00,67.86,67.91,67.84,67.91,5603.0,62.4451,62.4911,62.4267,62.4911,5603.0
2017-05-17 14:10:00,67.92,67.92,67.81,67.85,4823.0,62.5003,62.5003,62.3991,62.4359,4823.0
2017-05-17 14:20:00,67.85,67.87,67.77,67.77,4863.0,62.4359,62.4543,62.3623,62.3623,4863.0
2017-05-17 14:30:00,67.79,67.87,67.79,67.86,4145.0,62.3807,62.4543,62.3807,62.4451,4145.0
2017-05-17 14:40:00,67.85,67.85,67.72,67.73,4507.0,62.4359,62.4359,62.3163,62.3255,4507.0
2017-05-17 14:50:00,67.71,67.86,67.71,67.83,5209.0,62.3071,62.4451,62.3071,62.4175,5209.0
2017-05-17 15:00:00,67.82,67.91,67.79,67.88,7289.0,62.4083,62.4911,62.3807,62.4635,7289.0
2017-05-17 15:10:00,67.86,67.95,67.8,67.95,7565.0,62.4451,62.5279,62.3899,62.5279,7565.0
2017-05-17 15:20:00,67.95,67.98,67.87,67.87,5183.0,62.5279,62.5555,62.4543,62.4543,5183.0
2017-05-17 15:30:00,67.88,67.97,67.88,67.92,13590.0,62.4635,62.5463,62.4635,62.5003,13590.0
2017-05-17 15:40:00,67.94,67.94,67.69,67.73,27081.0,62.5187,62.5187,62.2887,62.3255,27081.0
2017-05-17 15:50:00,67.72,67.78,67.62,67.7,89596.0,62.3163,62.3715,62.2243,62.2979,89596.0
2017-05-18 09:30:00,67.81,67.91,67.41,67.44,10635.0,62.3991,62.4911,62.031,62.0586,10635.0
2017-05-18 09:40:00,67.45,67.65,67.44,67.56,5127.0,62.0678,62.2519,62.0586,62.169,5127.0
2017-05-18 09:50:00,67.55,67.59,67.31,67.31,9527.0,62.1598,62.1967,61.939,61.939,9527.0
2017-05-18 10:00:00,67.32,67.51,67.15,67.47,17208.0,61.9482,62.123,61.7918,62.0862,17208.0
2017-05-18 10:10:00,67.5,67.52,67.33,67.39,4220.0,62.1138,62.1322,61.9574,62.0126,4220.0
2017-05-18 10:20:00,67.41,67.57,67.22,67.46,11469.0,62.031,62.1782,61.8562,62.077,11469.0
2017-05-18 10:30:00,67.46,67.69,67.44,67.52,6695.0,62.077,62.2887,62.0586,62.1322,6695.0
2017-05-18 10:40:00,67.49,67.52,67.36,67.36,3327.0,62.1046,62.1322,61.985,61.985,3327.0
2017-05-18 10:50:00,67.37,67.44,67.31,67.38,6564.0,61.9942,62.0586,61.939,62.0034,6564.0
2017-05-18 11:00:00,67.37,67.41,67.31,67.31,5015.0,61.9942,62.031,61.939,61.939,5015.0
2017-05-18 11:10:00,67.31,67.36,67.27,67.35,5550.0,61.939,61.985,61.9022,61.9758,5550.0
2017-05-18 11:20:00,67.43,67.51,67.4,67.46,2900.0,62.0494,62.123,62.0218,62.077,2900.0
2017-05-18 11:30:00,67.44,67.5,67.44,67.47,2271.0,62.0586,62.1138,62.0586,62.0862,2271.0
2017-05-18 11:40:00,67.47,67.58,67.43,67.52,4191.0,62.0862,62.1874,62.0494,62.1322,4191.0
2017-05-18 11:50:00,67.5,67.5,67.42,67.46,1866.0,62.1138,62.1138,62.0402,62.077,1866.0
2017-05-18 12:00:00,67.46,67.46,67.32,67.32,2500.0,62.077,62.077,61.9482,61.9482,2500.0
2017-05-18 12:10:00,67.29,67.36,67.27,67.31,7136.0,61.9206,61.985,61.9022,61.939,7136.0
2017-05-18 12:20:00,67.33,67.4,67.32,67.33,2234.0,61.9574,62.0218,61.9482,61.9574,2234.0
2017-05-18 12:30:00,67.34,67.47,67.34,67.4,3682.0,61.9666,62.0862,61.9666,62.0218,3682.0
2017-05-18 12:40:00,67.38,67.38,67.31,67.32,2406.0,62.0034,62.0034,61.939,61.9482,2406.0
2017-05-18 12:50:00,67.34,67.42,67.3,67.42,4608.0,61.9666,62.0402,61.9298,62.0402,4608.0
2017-05-18 13:00:00,67.43,67.43,67.29,67.3,5713.0,62.0494,62.0494,61.9206,61.9298,5713.0
2017-05-18 13:10:00,67.3,67.33,67.28,67.31,3805.0,61.9298,61.9574,61.9114,61.939,3805.0
2017-05-18 13:20:00,67.31,67.34,67.3,67.34,1300.0,61.939,61.9666,61.9298,61.9666,1300.0
2017-05-18 13:30:00,67.32,67.41,67.27,67.38,9187.0,61.9482,62.031,61.9022,62.0034,9187.0
2017-05-18 13:40:00,67.4,67.43,67.39,67.39,2344.0,62.0218,62.0494,62.0126,62.0126,2344.0
2017-05-18 13:50:00,67.39,67.54,67.36,67.5,7050.0,62.0126,62.1506,61.985,62.1138,7050.0
2017-05-18 14:00:00,67.53,67.61,67.53,67.57,6599.0,62.1414,62.2151,62.1414,62.1782,6599.0
2017-05-18 14:10:00,67.56,67.57,67.47,67.57,15898.0,62.169,62.1782,62.0862,62.1782,15898.0
2017-05-18 14:20:00,67.56,67.66,67.56,67.63,4270.0,62.169,62.2611,62.169,62.2335,4270.0
2017-05-18 14:30:00,67.66,67.68,67.61,67.62,3000.0,62.2611,62.2795,62.2151,62.2243,3000.0
2017-05-18 14:40:00,67.64,67.64,67.56,67.58,5660.0,62.2427,62.2427,62.169,62.1874,5660.0
2017-05-18 14:50:00,67.56,67.59,67.5,67.52,3561.0,62.169,62.1967,62.1138,62.1322,3561.0
2017-05-18 15:00:00,67.53,67.57,67.46,67.55,5824.0,62.1414,62.1782,62.077,62.1598,5824.0
2017-05-18 15:10:00,67.58,67.58,67.48,67.53,7229.0,62.1874,62.1874,62.0954,62.1414,7229.0
2017-05-18 15:20:00,67.5,67.53,67.46,67.49,8615.0,62.1138,62.1414,62.077,62.1046,8615.0
2017-05-18 15:30:00,67.48,67.53,67.44,67.5,17048.0,62.0954,62.1414,62.0586,62.1138,17048.0
2017-05-18 15:40:00,67.52,67.56,67.48,67.54,15425.0,62.1322,62.169,62.0954,62.1506,15425.0
2017-05-18 15:50:00,67.56,67.63,67.48,67.51,66132.0,62.169,62.2335,62.0954,62.123,66132.0
2017-05-19 09:30:00,68.0,68.0,67.61,67.63,8052.0,62.5739,62.5739,62.2151,62.2335,8052.0
2017-05-19 09:40:00,67.67,67.76,67.65,67.69,1861.0,62.2703,62.3531,62.2519,62.2887,1861.0
2017-05-19 09:50:00,67.74,67.88,67.74,67.82,4913.0,62.3347,62.4635,62.3347,62.4083,4913.0
2017-05-19 10:00:00,67.84,67.93,67.82,67.92,1766.0,62.4267,62.5095,62.4083,62.5003,1766.0
2017-05-19 10:10:00,67.91,68.02,67.91,67.99,4568.0,62.4911,62.5923,62.4911,62.5647,4568.0
2017-05-19 10:20:00,68.0,68.11,67.98,68.09,2605.0,62.5739,62.6752,62.5555,62.6568,2605.0
2017-05-19 10:30:00,68.11,68.11,68.07,68.07,1300.0,62.6752,62.6752,62.6383,62.6383,1300.0
2017-05-19 10:40:00,68.1,68.21,68.1,68.21,3940.0,62.666,62.7672,62.666,62.7672,3940.0
2017-05-19 10:50:00,68.2,68.2,68.09,68.09,3190.0,62.758,62.758,62.6568,62.6568,3190.0
2017-05-19 11:00:00,68.12,68.25,68.08,68.25,8989.0,62.6844,62.804,62.6476,62.804,8989.0
2017-05-19 11:10:00,68.25,68.27,68.21,68.24,2162.0,62.804,62.8224,62.7672,62.7948,2162.0
2017-05-19 11:20:00,68.22,68.24,68.17,68.17,4225.0,62.7764,62.7948,62.7304,62.7304,4225.0
2017-05-19 11:30:00,68.16,68.18,68.09,68.12,5263.0,62.7212,62.7396,62.6568,62.6844,5263.0
2017-05-19 11:40:00,68.12,68.15,68.12,68.14,1600.0,62.6844,62.712,62.6844,62.7028,1600.0
2017-05-19 11:50:00,68.12,68.16,68.1,68.13,4647.0,62.6844,62.7212,62.666,62.6936,4647.0
2017-05-19 12:00:00,68.16,68.2,68.12,68.2,4635.0,62.7212,62.758,62.6844,62.758,4635.0
2017-05-19 12:10:00,68.23,68.23,68.18,68.2,3097.0,62.7856,62.7856,62.7396,62.758,3097.0
2017-05-19 12:20:00,68.22,68.27,68.19,68.26,2518.0,62.7764,62.8224,62.7488,62.8132,2518.0
2017-05-19 12:30:00,68.27,68.37,68.26,68.36,3831.0,62.8224,62.9144,62.8132,62.9052,3831.0
2017-05-19 12:40:00,68.36,68.38,68.33,68.35,3122.0,62.9052,62.9236,62.8776,62.896,3122.0
2017-05-19 12:50:00,68.36,68.46,68.35,68.35,1907.0,62.9052,62.9972,62.896,62.896,1907.0
2017-05-19 13:00:00,68.33,68.33,68.28,68.32,3100.0,62.8776,62.8776,62.8316,62.8684,3100.0
2017-05-19 13:10:00,68.33,68.35,68.31,68.31,1638.0,62.8776,62.896,62.8592,62.8592,1638.0
2017-05-19 13:20:00,68.34,68.34,68.31,68.34,2231.0,62.8868,62.8868,62.8592,62.8868,2231.0
2017-05-19 13:30:00,68.34,68.34,68.29,68.29,1847.0,62.8868,62.8868,62.8408,62.8408,1847.0
2017-05-19 13:40:00,68.27,68.36,68.27,68.36,2800.0,62.8224,62.9052,62.8224,62.9052,2800.0
2017-05-19 13:50:00,68.33,68.33,68.29,68.32,2119.0,62.8776,62.8776,62.8408,62.8684,2119.0
2017-05-19 14:00:00,68.32,68.4,68.32,68.36,3073.0,62.8684,62.942,62.8684,62.9052,3073.0
2017-05-19 14:10:00,68.34,68.38,68.34,68.36,1333.0,62.8868,62.9236,62.8868,62.9052,1333.0
2017-05-19 14:20:00,68.35,68.39,68.32,68.39,3263.0,62.896,62.9328,62.8684,62.9328,3263.0
2017-05-19 14:30:00,68.39,68.48,68.39,68.48,3303.0,62.9328,63.0156,62.9328,63.0156,3303.0
2017-05-19 14:40:00,68.49,68.5,68.48,68.49,1697.0,63.0248,63.034,63.0156,63.0248,1697.0
2017-05-19 14:50:00,68.51,68.51,68.48,68.51,8043.0,63.0432,63.0432,63.0156,63.0432,8043.0
2017-05-19 15:00:00,68.52,68.52,68.39,68.39,7989.0,63.0524,63.0524,62.9328,62.9328,7989.0
2017-05-19 15:10:00,68.4,68.41,68.33,68.35,11183.0,62.942,62.9512,62.8776,62.896,11183.0
2017-05-19 15:20:00,68.35,68.39,68.33,68.33,8070.0,62.896,62.9328,62.8776,62.8776,8070.0
2017-05-19 15:30:00,68.33,68.39,68.25,68.39,17329.0,62.8776,62.9328,62.804,62.9328,17329.0
2017-05-19 15:40:00,68.4,68.45,68.37,68.43,33608.0,62.942,62.988,62.9144,62.9696,33608.0
2017-05-19 15:50:00,68.43,68.43,68.34,68.41,32572.0,62.9696,62.9696,62.8868,62.9512,32572.0
2017-05-22 09:30:00,68.56,68.84,68.41,68.77,7332.0,63.0892,63.3469,62.9512,63.2825,7332.0
2017-05-22 09:40:00,68.82,68.85,68.72,68.79,19610.0,63.3285,63.3561,63.2365,63.3009,19610.0
2017-05-22 09:50:00,68.8,68.82,68.72,68.8,2500.0,63.3101,63.3285,63.2365,63.3101,2500.0
2017-05-22 10:00:00,68.72,68.92,68.71,68.91,5772.0,63.2365,63.4205,63.2273,63.4113,5772.0
2017-05-22 10:10:00,68.9,68.91,68.83,68.83,12765.0,63.4021,63.4113,63.3377,63.3377,12765.0
2017-05-22 10:20:00,68.83,68.83,68.7,68.76,2900.0,63.3377,63.3377,63.2181,63.2733,2900.0
2017-05-22 10:30:00,68.81,68.85,68.8,68.85,4092.0,63.3193,63.3561,63.3101,63.3561,4092.0
2017-05-22 10:40:00,68.84,68.95,68.84,68.88,2626.0,63.3469,63.4481,63.3469,63.3837,2626.0
2017-05-22 10:50:00,68.88,68.94,68.88,68.94,2910.0,63.3837,63.4389,63.3837,63.4389,2910.0
2017-05-22 11:00:00,68.93,68.97,68.91,68.97,13357.0,63.4297,63.4665,63.4113,63.4665,13357.0
2017-05-22 11:10:00,69.0,69.05,69.0,69.02,6697.0,63.4941,63.5401,63.4941,63.5125,6697.0
2017-05-22 11:20:00,69.04,69.07,69.0,69.01,4889.0,63.5309,63.5586,63.4941,63.5033,4889.0
2017-05-22 11:30:00,69.0,69.01,68.93,68.95,3400.0,63.4941,63.5033,63.4297,63.4481,3400.0
2017-05-22 11:40:00,68.95,68.99,68.9,68.9,7705.0,63.4481,63.4849,63.4021,63.4021,7705.0
2017-05-22 11:50:00,68.9,68.9,68.86,68.88,5898.0,63.4021,63.4021,63.3653,63.3837,5898.0
2017-05-22 12:00:00,68.9,68.96,68.9,68.91,3020.0,63.4021,63.4573,63.4021,63.4113,3020.0
2017-05-22 12:10:00,68.91,69.01,68.91,68.98,7508.0,63.4113,63.5033,63.4113,63.4757,7508.0
2017-05-22 12:20:00,68.99,69.02,68.94,68.98,4840.0,63.4849,63.5125,63.4389,63.4757,4840.0
2017-05-22 12:30:00,68.94,69.02,68.94,69.0,12901.0,63.4389,63.5125,63.4389,63.4941,12901.0
2017-05-22 12:40:00,68.99,68.99,68.97,68.98,1794.0,63.4849,63.4849,63.4665,63.4757,1794.0
2017-05-22 12:50:00,68.99,68.99,68.95,68.96,4700.0,63.4849,63.4849,63.4481,63.4573,4700.0
2017-05-22 13:00:00,68.94,68.95,68.91,68.93,3183.0,63.4389,63.4481,63.4113,63.4297,3183.0
2017-05-22 13:10:00,68.93,69.05,68.92,69.04,15881.0,63.4297,63.5401,63.4205,63.5309,15881.0
2017-05-22 13:20:00,69.03,69.11,69.03,69.11,3270.0,63.5217,63.5954,63.5217,63.5954,3270.0
2017-05-22 13:30:00,69.12,69.13,69.08,69.08,2902.0,63.6046,63.6138,63.5678,63.5678,2902.0
2017-05-22 13:40:00,69.08,69.12,69.08,69.12,2480.0,63.5678,63.6046,63.5678,63.6046,2480.0
2017-05-22 13:50:00,69.11,69.18,69.07,69.18,13556.0,63.5954,63.6598,63.5586,63.6598,13556.0
2017-05-22 14:00:00,69.16,69.34,69.15,69.34,21552.0,63.6414,63.807,63.6322,63.807,21552.0
2017-05-22 14:10:00,69.34,69.34,69.29,69.34,10831.0,63.807,63.807,63.761,63.807,10831.0
2017-05-22 14:20:00,69.34,69.4,69.34,69.4,10163.0,63.807,63.8622,63.807,63.8622,10163.0
2017-05-22 14:30:00,69.39,69.44,69.37,69.41,16530.0,63.853,63.899,63.8346,63.8714,16530.0
2017-05-22 14:40:00,69.41,69.42,69.27,69.33,7586.0,63.8714,63.8806,63.7426,63.7978,7586.0
2017-05-22 14:50:00,69.38,69.4,69.34,69.34,3937.0,63.8438,63.8622,63.807,63.807,3937.0
2017-05-22 15:00:00,69.35,69.38,69.33,69.38,4456.0,63.8162,63.8438,63.7978,63.8438,4456.0
2017-05-22 15:10:00,69.4,69.4,69.33,69.36,5568.0,63.8622,63.8622,63.7978,63.8254,5568.0
2017-05-22 15:20:00,69.35,69.4,69.34,69.4,5478.0,63.8162,63.8622,63.807,63.8622,5478.0
2017-05-22 15:30:00,69.41,69.5,69.41,69.49,9287.0,63.8714,63.9542,63.8714,63.945,9287.0
2017-05-22 15:40:00,69.49,69.58,69.48,69.58,28028.0,63.945,64.0279,63.9358,64.0279,28028.0
2017-05-22 15:50:00,69.58,69.59,69.47,69.5,48301.0,64.0279,64.0371,63.9266,63.9542,48301.0
2017-05-23 09:30:00,69.61,69.65,69.28,69.56,9746.0,64.0555,64.0923,63.7518,64.0095,9746.0
2017-05-23 09:40:00,69.6,69.61,69.51,69.51,1600.0,64.0463,64.0555,63.9634,63.9634,1600.0
2017-05-23 09:50:00,69.51,69.56,69.48,69.55,1550.0,63.9634,64.0095,63.9358,64.0003,1550.0
2017-05-23 10:00:00,69.52,69.57,69.51,69.57,3138.0,63.9726,64.0187,63.9634,64.0187,3138.0
2017-05-23 10:10:00,69.58,69.58,69.47,69.52,5450.0,64.0279,64.0279,63.9266,63.9726,5450.0
2017-05-23 10:20:00,69.51,69.55,69.45,69.47,3378.0,63.9634,64.0003,63.9082,63.9266,3378.0
2017-05-23 10:30:00,69.46,69.55,69.46,69.5,3481.0,63.9174,64.0003,63.9174,63.9542,3481.0
2017-05-23 10:40:00,69.48,69.5,69.45,69.48,2351.0,63.9358,63.9542,63.9082,63.9358,2351.0
2017-05-23 10:50:00,69.48,69.51,69.45,69.51,4624.0,63.9358,63.9634,63.9082,63.9634,4624.0
2017-05-23 11:00:00,69.53,69.54,69.5,69.53,4137.0,63.9818,63.991,63.9542,63.9818,4137.0
2017-05-23 11:10:00,69.56,69.71,69.55,69.71,7235.0,64.0095,64.1475,64.0003,64.1475,7235.0
2017-05-23 11:20:00,69.73,69.89,69.71,69.85,11134.0,64.1659,64.3131,64.1475,64.2763,11134.0
2017-05-23 11:30:00,69.86,69.96,69.86,69.95,5346.0,64.2855,64.3775,64.2855,64.3683,5346.0
2017-05-23 11:40:00,69.94,69.94,69.88,69.89,3900.0,64.3591,64.3591,64.3039,64.3131,3900.0
2017-05-23 11:50:00,69.91,69.93,69.81,69.81,3600.0,64.3315,64.3499,64.2395,64.2395,3600.0
2017-05-23 12:00:00,69.8,69.89,69.76,69.82,4843.0,64.2303,64.3131,64.1935,64.2487,4843.0
2017-05-23 12:10:00,69.83,69.89,69.82,69.88,5968.0,64.2579,64.3131,64.2487,64.3039,5968.0
2017-05-23 12:20:00,69.88,69.88,69.75,69.75,4396.0,64.3039,64.3039,64.1843,64.1843,4396.0
2017-05-23 12:30:00,69.73,69.9,69.73,69.89,4807.0,64.1659,64.3223,64.1659,64.3131,4807.0
2017-05-23 12:40:00,69.88,69.9,69.84,69.88,3246.0,64.3039,64.3223,64.2671,64.3039,3246.0
2017-05-23 12:50:00,69.85,69.86,69.82,69.83,3153.0,64.2763,64.2855,64.2487,64.2579,3153.0
2017-05-23 13:00:00,69.8,69.82,69.78,69.78,3006.0,64.2303,64.2487,64.2119,64.2119,3006.0
2017-05-23 13:10:00,69.77,69.84,69.77,69.8,10845.0,64.2027,64.2671,64.2027,64.2303,10845.0
2017-05-23 13:20:00,69.79,69.84,69.78,69.8,5000.0,64.2211,64.2671,64.2119,64.2303,5000.0
2017-05-23 13:30:00,69.83,69.83,69.79,69.81,2607.0,64.2579,64.2579,64.2211,64.2395,2607.0
2017-05-23 13:40:00,69.82,69.83,69.76,69.79,2900.0,64.2487,64.2579,64.1935,64.2211,2900.0
2017-05-23 13:50:00,69.79,69.8,69.75,69.75,3673.0,64.2211,64.2303,64.1843,64.1843,3673.0
2017-05-23 14:00:00,69.75,69.79,69.75,69.76,2411.0,64.1843,64.2211,64.1843,64.1935,2411.0
2017-05-23 14:10:00,69.76,69.78,69.68,69.69,4824.0,64.1935,64.2119,64.1199,64.1291,4824.0
2017-05-23 14:20:00,69.69,69.72,69.6,69.63,28628.0,64.1291,64.1567,64.0463,64.0739,28628.0
2017-05-23 14:30:00,69.62,69.65,69.59,69.6,7186.0,64.0647,64.0923,64.0371,64.0463,7186.0
2017-05-23 14:40:00,69.61,69.71,69.61,69.71,5411.0,64.0555,64.1475,64.0555,64.1475,5411.0
2017-05-23 14:50:00,69.7,69.7,69.66,69.66,4242.0,64.1383,64.1383,64.1015,64.1015,4242.0
2017-05-23 15:00:00,69.66,69.72,69.65,69.69,9419.0,64.1015,64.1567,64.0923,64.1291,9419.0
2017-05-23 15:10:00,69.7,69.74,69.69,69.71,10773.0,64.1383,64.1751,64.1291,64.1475,10773.0
2017-05-23 15:20:00,69.71,69.73,69.67,69.69,13151.0,64.1475,64.1659,64.1107,64.1291,13151.0
2017-05-23 15:30:00,69.67,69.68,69.6,69.66,15985.0,64.1107,64.1199,64.0463,64.1015,15985.0
2017-05-23 15:40:00,69.65,69.65,69.54,69.58,19844.0,64.0923,64.0923,63.991,64.0279,19844.0
2017-05-23 15:50:00,69.58,69.67,69.54,69.6,65238.0,64.0279,64.1107,63.991,64.0463,65238.0
2017-05-24 09:30:00,69.81,70.15,69.81,70.04,12987.0,64.2395,64.5524,64.2395,64.4512,12987.0
2017-05-24 09:40:00,70.04,70.15,69.94,69.98,39582.0,64.4512,64.5524,64.3591,64.3959,39582.0
2017-05-24 09:50:00,70.03,70.13,69.99,70.06,2600.0,64.442,64.534,64.4051,64.4696,2600.0
2017-05-24 10:00:00,70.02,70.05,69.88,69.91,4169.0,64.4327,64.4604,64.3039,64.3315,4169.0
2017-05-24 10:10:00,69.87,69.94,69.85,69.87,1600.0,64.2947,64.3591,64.2763,64.2947,1600.0
2017-05-24 10:20:00,69.87,69.96,69.86,69.86,3105.0,64.2947,64.3775,64.2855,64.2855,3105.0
2017-05-24 10:30:00,69.9,69.94,69.83,69.92,1900.0,64.3223,64.3591,64.2579,64.3407,1900.0
2017-05-24 10:40:00,69.9,69.92,69.8,69.8,700.0,64.3223,64.3407,64.2303,64.2303,700.0
2017-05-24 10:50:00,69.86,69.89,69.83,69.88,5589.0,64.2855,64.3131,64.2579,64.3039,5589.0
2017-05-24 11:00:00,69.88,69.88,69.8,69.8,2331.0,64.3039,64.3039,64.2303,64.2303,2331.0
2017-05-24 11:10:00,69.82,69.87,69.74,69.74,4700.0,64.2487,64.2947,64.1751,64.1751,4700.0
2017-05-24 11:20:00,69.77,69.81,69.77,69.81,2840.0,64.2027,64.2395,64.2027,64.2395,2840.0
2017-05-24 11:30:00,69.82,69.86,69.81,69.81,1100.0,64.2487,64.2855,64.2395,64.2395,1100.0
2017-05-24 11:40:00,69.82,69.88,69.8,69.84,2448.0,64.2487,64.3039,64.2303,64.2671,2448.0
2017-05-24 11:50:00,69.83,69.87,69.74,69.8,1817.0,64.2579,64.2947,64.1751,64.2303,1817.0
2017-05-24 12:00:00,69.76,69.8,69.7,69.73,2782.0,64.1935,64.2303,64.1383,64.1659,2782.0
2017-05-24 12:10:00,69.76,69.78,69.75,69.78,900.0,64.1935,64.2119,64.1843,64.2119,900.0
2017-05-24 12:20:00,69.79,69.8,69.74,69.8,3374.0,64.2211,64.2303,64.1751,64.2303,3374.0
2017-05-24 12:30:00,69.81,69.83,69.8,69.82,2493.0,64.2395,64.2579,64.2303,64.2487,2493.0
2017-05-24 12:40:00,69.8,69.86,69.79,69.84,1891.0,64.2303,64.2855,64.2211,64.2671,1891.0
2017-05-24 12:50:00,69.82,69.88,69.82,69.88,2094.0,64.2487,64.3039,64.2487,64.3039,2094.0
2017-05-24 13:00:00,69.86,69.87,69.84,69.84,1305.0,64.2855,64.2947,64.2671,64.2671,1305.0
2017-05-24 13:10:00,69.85,69.88,69.84,69.84,3212.0,64.2763,64.3039,64.2671,64.2671,3212.0
2017-05-24 13:20:00,69.83,69.84,69.76,69.79,4082.0,64.2579,64.2671,64.1935,64.2211,4082.0
2017-05-24 13:30:00,69.8,69.84,69.79,69.84,1926.0,64.2303,64.2671,64.2211,64.2671,1926.0
2017-05-24 13:40:00,69.83,69.86,69.82,69.84,1806.0,64.2579,64.2855,64.2487,64.2671,1806.0
2017-05-24 13:50:00,69.86,69.88,69.84,69.84,3752.0,64.2855,64.3039,64.2671,64.2671,3752.0
2017-05-24 14:00:00,69.87,69.92,69.86,69.92,1556.0,64.2947,64.3407,64.2855,64.3407,1556.0
2017-05-24 14:10:00,69.9,70.0,69.9,70.0,2658.0,64.3223,64.4143,64.3223,64.4143,2658.0
2017-05-24 14:20:00,70.01,70.01,69.91,69.99,3709.0,64.4235,64.4235,64.3315,64.4051,3709.0
2017-05-24 14:30:00,69.98,69.98,69.93,69.97,3177.0,64.3959,64.3959,64.3499,64.3867,3177.0
2017-05-24 14:40:00,69.95,69.96,69.92,69.95,2044.0,64.3683,64.3775,64.3407,64.3683,2044.0
2017-05-24 14:50:00,69.94,69.98,69.91,69.98,1900.0,64.3591,64.3959,64.3315,64.3959,1900.0
2017-05-24 15:00:00,69.98,70.0,69.9,69.91,7077.0,64.3959,64.4143,64.3223,64.3315,7077.0
2017-05-24 15:10:00,69.94,69.96,69.92,69.92,4021.0,64.3591,64.3775,64.3407,64.3407,4021.0
2017-05-24 15:20:00,69.94,69.97,69.93,69.96,5307.0,64.3591,64.3867,64.3499,64.3775,5307.0
2017-05-24 15:30:00,69.96,70.01,69.94,69.98,11242.0,64.3775,64.4235,64.3591,64.3959,11242.0
2017-05-24 15:40:00,69.99,70.0,69.95,69.98,14678.0,64.4051,64.4143,64.3683,64.3959,14678.0
2017-05-24 15:50:00,69.98,70.05,69.9,69.96,83410.0,64.3959,64.4604,64.3223,64.3775,83410.0
2017-05-25 09:30:00,70.15,70.24,70.14,70.17,3190.0,64.5524,64.6352,64.5432,64.5708,3190.0
2017-05-25 09:40:00,70.17,70.32,70.11,70.26,2835.0,64.5708,64.7088,64.5156,64.6536,2835.0
2017-05-25 09:50:00,70.26,70.27,70.03,70.03,2500.0,64.6536,64.6628,64.442,64.442,2500.0
2017-05-25 10:00:00,70.12,70.28,70.11,70.23,4030.0,64.5248,64.672,64.5156,64.626,4030.0
2017-05-25 10:10:00,70.21,70.32,70.17,70.3,3600.0,64.6076,64.7088,64.5708,64.6904,3600.0
2017-05-25 10:20:00,70.31,70.31,70.15,70.25,2200.0,64.6996,64.6996,64.5524,64.6444,2200.0
2017-05-25 10:30:00,70.23,70.32,70.23,70.28,6866.0,64.626,64.7088,64.626,64.672,6866.0
2017-05-25 10:40:00,70.3,70.35,70.3,70.35,1600.0,64.6904,64.7364,64.6904,64.7364,1600.0
2017-05-25 10:50:00,70.36,70.39,70.28,70.29,7094.0,64.7456,64.7732,64.672,64.6812,7094.0
2017-05-25 11:00:00,70.34,70.38,70.29,70.33,4057.0,64.7272,64.764,64.6812,64.718,4057.0
2017-05-25 11:10:00,70.34,70.38,70.3,70.38,4140.0,64.7272,64.764,64.6904,64.764,4140.0
2017-05-25 11:20:00,70.34,70.35,70.28,70.35,3043.0,64.7272,64.7364,64.672,64.7364,3043.0
2017-05-25 11:30:00,70.36,70.36,70.24,70.25,2900.0,64.7456,64.7456,64.6352,64.6444,2900.0
2017-05-25 11:40:00,70.25,70.25,70.18,70.23,3215.0,64.6444,64.6444,64.58,64.626,3215.0
2017-05-25 11:50:00,70.26,70.28,70.19,70.21,3953.0,64.6536,64.672,64.5892,64.6076,3953.0
2017-05-25 12:00:00,70.2,70.2,70.13,70.17,3400.0,64.5984,64.5984,64.534,64.5708,3400.0
2017-05-25 12:10:00,70.18,70.25,70.15,70.25,5436.0,64.58,64.6444,64.5524,64.6444,5436.0
2017-05-25 12:20:00,70.29,70.31,70.23,70.25,3316.0,64.6812,64.6996,64.626,64.6444,3316.0
2017-05-25 12:30:00,70.26,70.31,70.25,70.31,1784.0,64.6536,64.6996,64.6444,64.6996,1784.0
2017-05-25 12:40:00,70.31,70.33,70.25,70.3,9739.0,64.6996,64.718,64.6444,64.6904,9739.0
2017-05-25 12:50:00,70.31,70.36,70.3,70.34,4121.0,64.6996,64.7456,64.6904,64.7272,4121.0
2017-05-25 13:00:00,70.33,70.38,70.24,70.28,6239.0,64.718,64.764,64.6352,64.672,6239.0
2017-05-25 13:10:00,70.26,70.35,70.21,70.26,7367.0,64.6536,64.7364,64.6076,64.6536,7367.0
2017-05-25 13:20:00,70.25,70.25,70.15,70.17,5080.0,64.6444,64.6444,64.5524,64.5708,5080.0
2017-05-25 13:30:00,70.17,70.22,70.16,70.22,2705.0,64.5708,64.6168,64.5616,64.6168,2705.0
2017-05-25 13:40:00,70.22,70.24,70.2,70.24,6875.0,64.6168,64.6352,64.5984,64.6352,6875.0
2017-05-25 13:50:00,70.24,70.28,70.24,70.28,4358.0,64.6352,64.672,64.6352,64.672,4358.0
2017-05-25 14:00:00,70.28,70.28,70.24,70.25,4213.0,64.672,64.672,64.6352,64.6444,4213.0
2017-05-25 14:10:00,70.25,70.29,70.25,70.28,4493.0,64.6444,64.6812,64.6444,64.672,4493.0
2017-05-25 14:20:00,70.28,70.3,70.21,70.21,10797.0,64.672,64.6904,64.6076,64.6076,10797.0
2017-05-25 14:30:00,70.21,70.24,70.2,70.23,8238.0,64.6076,64.6352,64.5984,64.626,8238.0
2017-05-25 14:40:00,70.23,70.23,70.19,70.19,5892.0,64.626,64.626,64.5892,64.5892,5892.0
2017-05-25 14:50:00,70.19,70.2,70.13,70.13,11409.0,64.5892,64.5984,64.534,64.534,11409.0
2017-05-25 15:00:00,70.16,70.17,70.09,70.11,11101.0,64.5616,64.5708,64.4972,64.5156,11101.0
2017-05-25 15:10:00,70.11,70.12,70.09,70.11,13431.0,64.5156,64.5248,64.4972,64.5156,13431.0
2017-05-25 15:20:00,70.1,70.1,70.07,70.09,8272.0,64.5064,64.5064,64.4788,64.4972,8272.0
2017-05-25 15:30:00,70.08,70.1,70.05,70.07,16022.0,64.488,64.5064,64.4604,64.4788,16022.0
2017-05-25 15:40:00,70.07,70.09,69.99,70.0,24323.0,64.4788,64.4972,64.4051,64.4143,24323.0
2017-05-25 15:50:00,70.0,70.08,69.97,70.05,30940.0,64.4143,64.488,64.3867,64.4604,30940.0
2017-05-26 09:30:00,69.96,69.96,69.68,69.82,4840.0,64.3775,64.3775,64.1199,64.2487,4840.0
2017-05-26 09:40:00,69.88,69.98,69.88,69.98,1628.0,64.3039,64.3959,64.3039,64.3959,1628.0
2017-05-26 09:50:00,69.99,70.09,69.99,70.05,974.0,64.4051,64.4972,64.4051,64.4604,974.0
2017-05-26 10:00:00,70.13,70.14,70.04,70.12,866.0,64.534,64.5432,64.4512,64.5248,866.0
2017-05-26 10:10:00,70.09,70.15,70.07,70.15,1500.0,64.4972,64.5524,64.4788,64.5524,1500.0
2017-05-26 10:20:00,70.15,70.15,70.05,70.08,2397.0,64.5524,64.5524,64.4604,64.488,2397.0
2017-05-26 10:30:00,70.08,70.12,70.07,70.08,1030.0,64.488,64.5248,64.4788,64.488,1030.0
2017-05-26 10:40:00,70.09,70.19,70.09,70.17,7223.0,64.4972,64.5892,64.4972,64.5708,7223.0
2017-05-26 10:50:00,70.17,70.19,70.11,70.11,1603.0,64.5708,64.5892,64.5156,64.5156,1603.0
2017-05-26 11:00:00,70.1,70.14,70.1,70.13,1602.0,64.5064,64.5432,64.5064,64.534,1602.0
2017-05-26 11:10:00,70.13,70.14,70.01,70.01,3349.0,64.534,64.5432,64.4235,64.4235,3349.0
2017-05-26 11:20:00,70.02,70.1,70.02,70.08,1224.0,64.4327,64.5064,64.4327,64.488,1224.0
2017-05-26 11:30:00,70.06,70.1,70.06,70.07,3024.0,64.4696,64.5064,64.4696,64.4788,3024.0
2017-05-26 11:40:00,70.07,70.1,70.0,70.0,3093.0,64.4788,64.5064,64.4143,64.4143,3093.0
2017-05-26 11:50:00,70.04,70.04,69.95,69.96,2550.0,64.4512,64.4512,64.3683,64.3775,2550.0
2017-05-26 12:00:00,69.95,69.95,69.88,69.89,1800.0,64.3683,64.3683,64.3039,64.3131,1800.0
2017-05-26 12:10:00,69.92,69.99,69.92,69.94,1400.0,64.3407,64.4051,64.3407,64.3591,1400.0
2017-05-26 12:20:00,69.96,69.98,69.96,69.97,636.0,64.3775,64.3959,64.3775,64.3867,636.0
2017-05-26 12:30:00,69.96,69.96,69.92,69.92,1500.0,64.3775,64.3775,64.3407,64.3407,1500.0
2017-05-26 12:40:00,69.91,69.99,69.91,69.94,2012.0,64.3315,64.4051,64.3315,64.3591,2012.0
2017-05-26 12:50:00,69.96,69.97,69.93,69.96,1800.0,64.3775,64.3867,64.3499,64.3775,1800.0
2017-05-26 13:00:00,69.96,70.02,69.94,69.94,6841.0,64.3775,64.4327,64.3591,64.3591,6841.0
2017-05-26 13:10:00,69.96,69.97,69.96,69.97,400.0,64.3775,64.3867,64.3775,64.3867,400.0
2017-05-26 13:20:00,69.94,69.94,69.91,69.94,3524.0,64.3591,64.3591,64.3315,64.3591,3524.0
2017-05-26 13:30:00,69.96,69.96,69.95,69.95,300.0,64.3775,64.3775,64.3683,64.3683,300.0
2017-05-26 13:40:00,69.97,69.99,69.97,69.97,1589.0,64.3867,64.4051,64.3867,64.3867,1589.0
2017-05-26 13:50:00,69.97,70.0,69.97,69.99,600.0,64.3867,64.4143,64.3867,64.4051,600.0
2017-05-26 14:00:00,69.98,69.98,69.94,69.96,2900.0,64.3959,64.3959,64.3591,64.3775,2900.0
2017-05-26 14:10:00,69.96,69.98,69.95,69.96,1533.0,64.3775,64.3959,64.3683,64.3775,1533.0
2017-05-26 14:20:00,69.95,69.97,69.91,69.91,4150.0,64.3683,64.3867,64.3315,64.3315,4150.0
2017-05-26 14:30:00,69.9,69.94,69.9,69.94,3031.0,64.3223,64.3591,64.3223,64.3591,3031.0
2017-05-26 14:40:00,69.94,69.95,69.94,69.95,700.0,64.3591,64.3683,64.3591,64.3683,700.0
2017-05-26 14:50:00,69.94,69.96,69.94,69.96,800.0,64.3591,64.3775,64.3591,64.3775,800.0
2017-05-26 15:00:00,70.0,70.0,69.93,69.93,4445.0,64.4143,64.4143,64.3499,64.3499,4445.0
2017-05-26 15:10:00,69.93,69.98,69.92,69.95,3525.0,64.3499,64.3959,64.3407,64.3683,3525.0
2017-05-26 15:20:00,69.96,69.98,69.95,69.98,8507.0,64.3775,64.3959,64.3683,64.3959,8507.0
2017-05-26 15:30:00,69.98,70.04,69.97,70.02,10342.0,64.3959,64.4512,64.3867,64.4327,10342.0
2017-05-26 15:40:00,70.01,70.05,70.01,70.04,22608.0,64.4235,64.4604,64.4235,64.4512,22608.0
2017-05-26 15:50:00,70.05,70.09,69.98,70.05,39390.0,64.4604,64.4972,64.3959,64.4604,39390.0
2017-05-30 09:30:00,69.91,70.06,69.59,69.91,10211.0,64.3315,64.4696,64.0371,64.3315,10211.0
2017-05-30 09:40:00,69.95,70.05,69.79,70.02,53264.0,64.3683,64.4604,64.2211,64.4327,53264.0
2017-05-30 09:50:00,70.02,70.07,69.97,70.0,7421.0,64.4327,64.4788,64.3867,64.4143,7421.0
2017-05-30 10:00:00,70.02,70.12,69.94,70.0,85750.0,64.4327,64.5248,64.3591,64.4143,85750.0
2017-05-30 10:10:00,70.0,70.04,69.79,69.94,4858.0,64.4143,64.4512,64.2211,64.3591,4858.0
2017-05-30 10:20:00,69.94,70.0,69.9,69.9,2600.0,64.3591,64.4143,64.3223,64.3223,2600.0
2017-05-30 10:30:00,69.92,70.02,69.92,70.0,2714.0,64.3407,64.4327,64.3407,64.4143,2714.0
2017-05-30 10:40:00,70.04,70.07,69.96,69.97,7934.0,64.4512,64.4788,64.3775,64.3867,7934.0
2017-05-30 10:50:00,69.96,69.97,69.93,69.93,3871.0,64.3775,64.3867,64.3499,64.3499,3871.0
2017-05-30 11:00:00,69.9,69.96,69.89,69.9,9844.0,64.3223,64.3775,64.3131,64.3223,9844.0
2017-05-30 11:10:00,69.9,69.92,69.85,69.85,1318.0,64.3223,64.3407,64.2763,64.2763,1318.0
2017-05-30 11:20:00,69.88,69.88,69.74,69.75,1308.0,64.3039,64.3039,64.1751,64.1843,1308.0
2017-05-30 11:30:00,69.78,69.81,69.77,69.77,1914.0,64.2119,64.2395,64.2027,64.2027,1914.0
2017-05-30 11:40:00,69.81,69.85,69.78,69.85,29358.0,64.2395,64.2763,64.2119,64.2763,29358.0
2017-05-30 11:50:00,69.9,69.95,69.87,69.89,5160.0,64.3223,64.3683,64.2947,64.3131,5160.0
2017-05-30 12:00:00,69.91,69.92,69.91,69.91,250.0,64.3315,64.3407,64.3315,64.3315,250.0
2017-05-30 12:10:00,69.94,69.94,69.92,69.93,2180.0,64.3591,64.3591,64.3407,64.3499,2180.0
2017-05-30 12:20:00,69.96,69.99,69.95,69.96,1200.0,64.3775,64.4051,64.3683,64.3775,1200.0
2017-05-30 12:30:00,69.97,69.99,69.96,69.96,700.0,64.3867,64.4051,64.3775,64.3775,700.0
2017-05-30 12:40:00,69.94,69.95,69.94,69.95,501.0,64.3591,64.3683,64.3591,64.3683,501.0
2017-05-30 12:50:00,69.95,69.95,69.88,69.88,2358.0,64.3683,64.3683,64.3039,64.3039,2358.0
2017-05-30 13:00:00,69.9,69.92,69.83,69.83,1400.0,64.3223,64.3407,64.2579,64.2579,1400.0
2017-05-30 13:10:00,69.83,69.86,69.83,69.86,1100.0,64.2579,64.2855,64.2579,64.2855,1100.0
2017-05-30 13:20:00,69.86,69.86,69.86,69.86,0.0,64.2855,64.2855,64.2855,64.2855,0.0
2017-05-30 13:30:00,69.89,69.89,69.85,69.88,1865.0,64.3131,64.3131,64.2763,64.3039,1865.0
2017-05-30 13:40:00,69.9,69.91,69.89,69.9,3207.0,64.3223,64.3315,64.3131,64.3223,3207.0
2017-05-30 13:50:00,69.9,69.91,69.87,69.9,3017.0,64.3223,64.3315,64.2947,64.3223,3017.0
2017-05-30 14:00:00,69.89,69.93,69.89,69.93,3110.0,64.3131,64.3499,64.3131,64.3499,3110.0
2017-05-30 14:10:00,69.91,69.93,69.89,69.9,5882.0,64.3315,64.3499,64.3131,64.3223,5882.0
2017-05-30 14:20:00,69.88,69.93,69.88,69.93,7430.0,64.3039,64.3499,64.3039,64.3499,7430.0
2017-05-30 14:30:00,69.93,69.95,69.86,69.86,2986.0,64.3499,64.3683,64.2855,64.2855,2986.0
2017-05-30 14:40:00,69.89,69.92,69.85,69.89,4100.0,64.3131,64.3407,64.2763,64.3131,4100.0
2017-05-30 14:50:00,69.89,69.91,69.89,69.9,2100.0,64.3131,64.3315,64.3131,64.3223,2100.0
2017-05-30 15:00:00,69.91,69.97,69.88,69.9,7420.0,64.3315,64.3867,64.3039,64.3223,7420.0
2017-05-30 15:10:00,69.9,69.91,69.85,69.86,3320.0,64.3223,64.3315,64.2763,64.2855,3320.0
2017-05-30 15:20:00,69.85,69.87,69.85,69.86,8020.0,64.2763,64.2947,64.2763,64.2855,8020.0
2017-05-30 15:30:00,69.87,69.95,69.85,69.93,9383.0,64.2947,64.3683,64.2763,64.3499,9383.0
2017-05-30 15:40:00,69.93,69.96,69.86,69.91,16675.0,64.3499,64.3775,64.2855,64.3315,16675.0
2017-05-30 15:50:00,69.91,70.0,69.8,69.99,139060.0,64.3315,64.4143,64.2303,64.4051,139060.0
2017-05-31 09:30:00,70.31,70.73,70.0,70.73,10934.0,64.6996,65.0861,64.4143,65.0861,10934.0
2017-05-31 09:40:00,70.66,70.92,70.62,70.86,8822.0,65.0217,65.2609,64.9849,65.2057,8822.0
2017-05-31 09:50:00,70.87,70.89,70.64,70.64,31378.0,65.2149,65.2333,65.0033,65.0033,31378.0
2017-05-31 10:00:00,70.65,70.65,70.39,70.52,9316.0,65.0125,65.0125,64.7732,64.8929,9316.0
2017-05-31 10:10:00,70.51,70.7,70.51,70.56,5473.0,64.8836,65.0585,64.8836,64.9297,5473.0
2017-05-31 10:20:00,70.44,70.75,70.44,70.75,53511.0,64.8192,65.1045,64.8192,65.1045,53511.0
2017-05-31 10:30:00,70.78,71.04,70.73,71.0,10535.0,65.1321,65.3714,65.0861,65.3345,10535.0
2017-05-31 10:40:00,71.02,71.16,71.01,71.11,7855.0,65.353,65.4818,65.3438,65.4358,7855.0
2017-05-31 10:50:00,71.1,71.28,71.09,71.21,13410.0,65.4266,65.5922,65.4174,65.5278,13410.0
2017-05-31 11:00:00,71.22,71.3,71.2,71.25,14245.0,65.537,65.6106,65.5186,65.5646,14245.0
2017-05-31 11:10:00,71.24,71.24,71.05,71.14,13972.0,65.5554,65.5554,65.3806,65.4634,13972.0
2017-05-31 11:20:00,71.15,71.18,71.01,71.11,8756.0,65.4726,65.5002,65.3438,65.4358,8756.0
2017-05-31 11:30:00,71.12,71.17,71.05,71.09,7056.0,65.445,65.491,65.3806,65.4174,7056.0
2017-05-31 11:40:00,71.04,71.19,71.04,71.19,9500.0,65.3714,65.5094,65.3714,65.5094,9500.0
2017-05-31 11:50:00,71.17,71.22,71.11,71.13,8373.0,65.491,65.537,65.4358,65.4542,8373.0
2017-05-31 12:00:00,71.15,71.16,71.11,71.11,8935.0,65.4726,65.4818,65.4358,65.4358,8935.0
2017-05-31 12:10:00,71.08,71.11,71.05,71.07,4743.0,65.4082,65.4358,65.3806,65.399,4743.0
2017-05-31 12:20:00,71.07,71.07,70.96,70.99,4374.0,65.399,65.399,65.2977,65.3253,4374.0
2017-05-31 12:30:00,70.99,71.04,70.99,71.03,5828.0,65.3253,65.3714,65.3253,65.3622,5828.0
2017-05-31 12:40:00,71.02,71.02,70.95,70.96,2905.0,65.353,65.353,65.2885,65.2977,2905.0
2017-05-31 12:50:00,70.95,71.01,70.94,70.98,4350.0,65.2885,65.3438,65.2793,65.3161,4350.0
2017-05-31 13:00:00,70.99,71.06,70.98,71.05,5920.0,65.3253,65.3898,65.3161,65.3806,5920.0
2017-05-31 13:10:00,71.06,71.09,71.0,71.0,6910.0,65.3898,65.4174,65.3345,65.3345,6910.0
2017-05-31 13:20:00,71.01,71.03,70.95,70.97,4830.0,65.3438,65.3622,65.2885,65.3069,4830.0
2017-05-31 13:30:00,70.97,70.98,70.94,70.96,4764.0,65.3069,65.3161,65.2793,65.2977,4764.0
2017-05-31 13:40:00,70.96,70.96,70.9,70.92,5527.0,65.2977,65.2977,65.2425,65.2609,5527.0
2017-05-31 13:50:00,70.91,70.95,70.9,70.93,7316.0,65.2517,65.2885,65.2425,65.2701,7316.0
2017-05-31 14:00:00,70.95,71.0,70.95,70.98,7660.0,65.2885,65.3345,65.2885,65.3161,7660.0
2017-05-31 14:10:00,70.97,71.02,70.92,71.01,8581.0,65.3069,65.353,65.2609,65.3438,8581.0
2017-05-31 14:20:00,70.99,71.08,70.98,71.08,30375.0,65.3253,65.4082,65.3161,65.4082,30375.0
2017-05-31 14:30:00,71.09,71.14,71.06,71.1,15358.0,65.4174,65.4634,65.3898,65.4266,15358.0
2017-05-31 14:40:00,71.1,71.1,71.05,71.05,5400.0,65.4266,65.4266,65.3806,65.3806,5400.0
2017-05-31 14:50:00,71.04,71.14,71.01,71.14,55807.0,65.3714,65.4634,65.3438,65.4634,55807.0
2017-05-31 15:00:00,71.14,71.19,71.14,71.14,18960.0,65.4634,65.5094,65.4634,65.4634,18960.0
2017-05-31 15:10:00,71.14,71.15,71.08,71.08,14578.0,65.4634,65.4726,65.4082,65.4082,14578.0
2017-05-31 15:20:00,71.08,71.09,71.04,71.06,19126.0,65.4082,65.4174,65.3714,65.3898,19126.0
2017-05-31 15:30:00,71.07,71.14,71.05,71.12,21634.0,65.399,65.4634,65.3806,65.445,21634.0
2017-05-31 15:40:00,71.13,71.24,71.09,71.23,46366.0,65.4542,65.5554,65.4174,65.5462,46366.0
2017-05-31 15:50:00,71.24,71.24,71.08,71.08,78343.0,65.5554,65.5554,65.4082,65.4082,78343.0
2017-06-01 09:30:00,71.02,71.42,71.02,71.31,10282.0,65.353,65.721,65.353,65.6198,10282.0
2017-06-01 09:40:00,71.29,71.59,71.24,71.59,5550.0,65.6014,65.8775,65.5554,65.8775,5550.0
2017-06-01 09:50:00,71.56,71.71,71.49,71.66,6400.0,65.8499,65.9879,65.7854,65.9419,6400.0
2017-06-01 10:00:00,71.66,71.66,71.34,71.41,6808.0,65.9419,65.9419,65.6474,65.7118,6808.0
2017-06-01 10:10:00,71.44,71.44,71.23,71.23,6980.0,65.7394,65.7394,65.5462,65.5462,6980.0
2017-06-01 10:20:00,71.26,71.26,71.09,71.17,8100.0,65.5738,65.5738,65.4174,65.491,8100.0
2017-06-01 10:30:00,71.12,71.16,71.05,71.11,6102.0,65.445,65.4818,65.3806,65.4358,6102.0
2017-06-01 10:40:00,71.04,71.04,70.86,70.86,5534.0,65.3714,65.3714,65.2057,65.2057,5534.0
2017-06-01 10:50:00,70.84,70.93,70.78,70.82,5741.0,65.1873,65.2701,65.1321,65.1689,5741.0
2017-06-01 11:00:00,70.82,70.98,70.82,70.98,6200.0,65.1689,65.3161,65.1689,65.3161,6200.0
2017-06-01 11:10:00,70.96,70.97,70.9,70.91,6799.0,65.2977,65.3069,65.2425,65.2517,6799.0
2017-06-01 11:20:00,70.89,70.92,70.87,70.87,2635.0,65.2333,65.2609,65.2149,65.2149,2635.0
2017-06-01 11:30:00,70.92,71.03,70.92,70.97,9049.0,65.2609,65.3622,65.2609,65.3069,9049.0
2017-06-01 11:40:00,70.97,70.97,70.89,70.95,5519.0,65.3069,65.3069,65.2333,65.2885,5519.0
2017-06-01 11:50:00,71.0,71.04,70.96,70.99,7480.0,65.3345,65.3714,65.2977,65.3253,7480.0
2017-06-01 12:00:00,70.99,71.07,70.92,71.07,13918.0,65.3253,65.399,65.2609,65.399,13918.0
2017-06-01 12:10:00,71.06,71.09,71.0,71.09,5462.0,65.3898,65.4174,65.3345,65.4174,5462.0
2017-06-01 12:20:00,71.11,71.12,71.05,71.08,6802.0,65.4358,65.445,65.3806,65.4082,6802.0
2017-06-01 12:30:00,71.08,71.1,71.05,71.06,6787.0,65.4082,65.4266,65.3806,65.3898,6787.0
2017-06-01 12:40:00,71.03,71.03,71.0,71.02,4922.0,65.3622,65.3622,65.3345,65.353,4922.0
2017-06-01 12:50:00,71.03,71.21,71.03,71.2,5615.0,65.3622,65.5278,65.3622,65.5186,5615.0
2017-06-01 13:00:00,71.2,71.25,71.2,71.22,5921.0,65.5186,65.5646,65.5186,65.537,5921.0
2017-06-01 13:10:00,71.2,71.2,71.16,71.19,3704.0,65.5186,65.5186,65.4818,65.5094,3704.0
2017-06-01 13:20:00,71.2,71.24,71.17,71.24,4665.0,65.5186,65.5554,65.491,65.5554,4665.0
2017-06-01 13:30:00,71.25,71.28,71.23,71.23,2515.0,65.5646,65.5922,65.5462,65.5462,2515.0
2017-06-01 13:40:00,71.25,71.33,71.24,71.29,4919.0,65.5646,65.6382,65.5554,65.6014,4919.0
2017-06-01 13:50:00,71.29,71.34,71.23,71.34,3920.0,65.6014,65.6474,65.5462,65.6474,3920.0
2017-06-01 14:00:00,71.34,71.43,71.33,71.43,5683.0,65.6474,65.7302,65.6382,65.7302,5683.0
2017-06-01 14:10:00,71.44,71.53,71.43,71.52,5355.0,65.7394,65.8223,65.7302,65.8131,5355.0
2017-06-01 14:20:00,71.53,71.63,71.52,71.63,7632.0,65.8223,65.9143,65.8131,65.9143,7632.0
2017-06-01 14:30:00,71.61,71.65,71.56,71.58,6738.0,65.8959,65.9327,65.8499,65.8683,6738.0
2017-06-01 14:40:00,71.58,71.58,71.47,71.51,7343.0,65.8683,65.8683,65.767,65.8039,7343.0
2017-06-01 14:50:00,71.51,71.54,71.48,71.52,26817.0,65.8039,65.8315,65.7762,65.8131,26817.0
2017-06-01 15:00:00,71.53,71.62,71.52,71.6,10185.0,65.8223,65.9051,65.8131,65.8867,10185.0
2017-06-01 15:10:00,71.6,71.6,71.54,71.57,11300.0,65.8867,65.8867,65.8315,65.8591,11300.0
2017-06-01 15:20:00,71.58,71.64,71.58,71.63,11938.0,65.8683,65.9235,65.8683,65.9143,11938.0
2017-06-01 15:30:00,71.64,71.65,71.56,71.64,20818.0,65.9235,65.9327,65.8499,65.9235,20818.0
2017-06-01 15:40:00,71.65,71.77,71.62,71.73,26591.0,65.9327,66.0431,65.9051,66.0063,26591.0
2017-06-01 15:50:00,71.72,71.9,71.71,71.9,62536.0,65.9971,66.1627,65.9879,66.1627,62536.0
2017-06-02 09:30:00,72.1,72.62,72.08,72.53,23742.0,66.3468,66.8253,66.3284,66.7425,23742.0
2017-06-02 09:40:00,72.6,72.64,72.38,72.4,25462.0,66.8069,66.8437,66.6044,66.6228,25462.0
2017-06-02 09:50:00,72.4,72.57,72.4,72.57,5100.0,66.6228,66.7793,66.6228,66.7793,5100.0
2017-06-02 10:00:00,72.61,72.62,72.32,72.35,5420.0,66.8161,66.8253,66.5492,66.5768,5420.0
2017-06-02 10:10:00,72.35,72.43,72.14,72.24,7813.0,66.5768,66.6504,66.3836,66.4756,7813.0
2017-06-02 10:20:00,72.21,72.48,72.21,72.45,9838.0,66.448,66.6965,66.448,66.6688,9838.0
2017-06-02 10:30:00,72.45,72.47,72.35,72.4,6647.0,66.6688,66.6873,66.5768,66.6228,6647.0
2017-06-02 10:40:00,72.42,72.43,72.24,72.24,12063.0,66.6412,66.6504,66.4756,66.4756,12063.0
2017-06-02 10:50:00,72.22,72.33,72.16,72.19,5798.0,66.4572,66.5584,66.402,66.4296,5798.0
2017-06-02 11:00:00,72.17,72.24,72.16,72.17,12500.0,66.4112,66.4756,66.402,66.4112,12500.0
2017-06-02 11:10:00,72.17,72.23,72.15,72.2,12942.0,66.4112,66.4664,66.3928,66.4388,12942.0
2017-06-02 11:20:00,72.2,72.28,72.18,72.24,7910.0,66.4388,66.5124,66.4204,66.4756,7910.0
2017-06-02 11:30:00,72.23,72.26,72.1,72.18,19187.0,66.4664,66.494,66.3468,66.4204,19187.0
2017-06-02 11:40:00,72.16,72.23,72.15,72.23,5478.0,66.402,66.4664,66.3928,66.4664,5478.0
2017-06-02 11:50:00,72.21,72.24,72.0,72.03,20730.0,66.448,66.4756,66.2548,66.2824,20730.0
2017-06-02 12:00:00,72.06,72.06,71.96,71.99,38761.0,66.31,66.31,66.2179,66.2456,38761.0
2017-06-02 12:10:00,71.96,72.01,71.91,71.99,8207.0,66.2179,66.264,66.1719,66.2456,8207.0
2017-06-02 12:20:00,71.96,71.97,71.87,71.91,9609.0,66.2179,66.2271,66.1351,66.1719,9609.0
2017-06-02 12:30:00,71.9,71.94,71.78,71.82,12957.0,66.1627,66.1995,66.0523,66.0891,12957.0
2017-06-02 12:40:00,71.79,71.84,71.77,71.8,6041.0,66.0615,66.1075,66.0431,66.0707,6041.0
2017-06-02 12:50:00,71.8,71.84,71.77,71.83,7910.0,66.0707,66.1075,66.0431,66.0983,7910.0
2017-06-02 13:00:00,71.82,71.82,71.73,71.75,20586.0,66.0891,66.0891,66.0063,66.0247,20586.0
2017-06-02 13:10:00,71.75,71.78,71.75,71.75,8335.0,66.0247,66.0523,66.0247,66.0247,8335.0
2017-06-02 13:20:00,71.75,71.85,71.73,71.84,18514.0,66.0247,66.1167,66.0063,66.1075,18514.0
2017-06-02 13:30:00,71.84,71.9,71.81,71.85,20247.0,66.1075,66.1627,66.0799,66.1167,20247.0
2017-06-02 13:40:00,71.86,71.99,71.86,71.98,6069.0,66.1259,66.2456,66.1259,66.2363,6069.0
2017-06-02 13:50:00,72.0,72.07,71.98,72.06,1604.0,66.2548,66.3192,66.2363,66.31,1604.0
2017-06-02 14:00:00,72.04,72.1,72.03,72.08,6459.0,66.2916,66.3468,66.2824,66.3284,6459.0
2017-06-02 14:10:00,72.09,72.14,72.08,72.14,1853.0,66.3376,66.3836,66.3284,66.3836,1853.0
2017-06-02 14:20:00,72.15,72.18,72.12,72.12,2222.0,66.3928,66.4204,66.3652,66.3652,2222.0
2017-06-02 14:30:00,72.13,72.13,72.03,72.03,6608.0,66.3744,66.3744,66.2824,66.2824,6608.0
2017-06-02 14:40:00,72.06,72.18,72.06,72.18,1900.0,66.31,66.4204,66.31,66.4204,1900.0
2017-06-02 14:50:00,72.15,72.17,72.08,72.1,7806.0,66.3928,66.4112,66.3284,66.3468,7806.0
2017-06-02 15:00:00,72.11,72.13,71.99,72.01,21698.0,66.356,66.3744,66.2456,66.264,21698.0
2017-06-02 15:10:00,72.01,72.14,72.01,72.12,8000.0,66.264,66.3836,66.264,66.3652,8000.0
2017-06-02 15:20:00,72.12,72.15,72.09,72.09,5108.0,66.3652,66.3928,66.3376,66.3376,5108.0
2017-06-02 15:30:00,72.11,72.13,72.08,72.09,10775.0,66.356,66.3744,66.3284,66.3376,10775.0
2017-06-02 15:40:00,72.07,72.07,71.92,71.94,22652.0,66.3192,66.3192,66.1811,66.1995,22652.0
2017-06-02 15:50:00,71.96,71.99,71.89,71.94,49652.0,66.2179,66.2456,66.1535,66.1995,49652.0
2017-06-05 09:30:00,72.75,72.81,72.41,72.67,36262.0,66.9449,67.0001,66.632,66.8713,36262.0
2017-06-05 09:40:00,72.64,72.72,72.5,72.7,19871.0,66.8437,66.9173,66.7149,66.8989,19871.0
2017-06-05 09:50:00,72.68,72.82,72.57,72.72,30361.0,66.8805,67.0093,66.7793,66.9173,30361.0
2017-06-05 10:00:00,72.72,72.74,72.6,72.65,12829.0,66.9173,66.9357,66.8069,66.8529,12829.0
2017-06-05 10:10:00,72.65,72.79,72.65,72.77,20121.0,66.8529,66.9817,66.8529,66.9633,20121.0
2017-06-05 10:20:00,72.77,72.81,72.75,72.76,15547.0,66.9633,67.0001,66.9449,66.9541,15547.0
2017-06-05 10:30:00,72.73,72.75,72.65,72.72,7782.0,66.9265,66.9449,66.8529,66.9173,7782.0
2017-06-05 10:40:00,72.73,72.76,72.66,72.7,5810.0,66.9265,66.9541,66.8621,66.8989,5810.0
2017-06-05 10:50:00,72.7,72.75,72.67,72.72,11549.0,66.8989,66.9449,66.8713,66.9173,11549.0
2017-06-05 11:00:00,72.72,72.76,72.63,72.69,38329.0,66.9173,66.9541,66.8345,66.8897,38329.0
2017-06-05 11:10:00,72.69,72.75,72.67,72.7,11525.0,66.8897,66.9449,66.8713,66.8989,11525.0
2017-06-05 11:20:00,72.66,72.68,72.6,72.67,11234.0,66.8621,66.8805,66.8069,66.8713,11234.0
2017-06-05 11:30:00,72.69,72.69,72.6,72.61,9788.0,66.8897,66.8897,66.8069,66.8161,9788.0
2017-06-05 11:40:00,72.59,72.61,72.54,72.6,16277.0,66.7977,66.8161,66.7517,66.8069,16277.0
2017-06-05 11:50:00,72.61,72.69,72.59,72.68,12535.0,66.8161,66.8897,66.7977,66.8805,12535.0
2017-06-05 12:00:00,72.67,72.69,72.62,72.65,4861.0,66.8713,66.8897,66.8253,66.8529,4861.0
2017-06-05 12:10:00,72.65,72.68,72.63,72.68,5500.0,66.8529,66.8805,66.8345,66.8805,5500.0
2017-06-05 12:20:00,72.67,72.67,72.61,72.61,3662.0,66.8713,66.8713,66.8161,66.8161,3662.0
2017-06-05 12:30:00,72.63,72.63,72.54,72.55,14745.0,66.8345,66.8345,66.7517,66.7609,14745.0
2017-06-05 12:40:00,72.54,72.57,72.44,72.47,14450.0,66.7517,66.7793,66.6596,66.6873,14450.0
2017-06-05 12:50:00,72.47,72.47,72.42,72.43,6264.0,66.6873,66.6873,66.6412,66.6504,6264.0
2017-06-05 13:00:00,72.45,72.56,72.44,72.53,10055.0,66.6688,66.7701,66.6596,66.7425,10055.0
2017-06-05 13:10:00,72.53,72.59,72.53,72.56,4508.0,66.7425,66.7977,66.7425,66.7701,4508.0
2017-06-05 13:20:00,72.56,72.57,72.51,72.55,4469.0,66.7701,66.7793,66.7241,66.7609,4469.0
2017-06-05 13:30:00,72.54,72.54,72.48,72.48,6521.0,66.7517,66.7517,66.6965,66.6965,6521.0
2017-06-05 13:40:00,72.49,72.65,72.49,72.65,11362.0,66.7057,66.8529,66.7057,66.8529,11362.0
2017-06-05 13:50:00,72.65,72.69,72.58,72.62,4288.0,66.8529,66.8897,66.7885,66.8253,4288.0
2017-06-05 14:00:00,72.63,72.69,72.61,72.64,9673.0,66.8345,66.8897,66.8161,66.8437,9673.0
2017-06-05 14:10:00,72.65,72.72,72.65,72.7,41826.0,66.8529,66.9173,66.8529,66.8989,41826.0
2017-06-05 14:20:00,72.7,72.71,72.64,72.65,10308.0,66.8989,66.9081,66.8437,66.8529,10308.0
2017-06-05 14:30:00,72.64,72.71,72.64,72.71,10627.0,66.8437,66.9081,66.8437,66.9081,10627.0
2017-06-05 14:40:00,72.72,72.82,72.69,72.77,31699.0,66.9173,67.0093,66.8897,66.9633,31699.0
2017-06-05 14:50:00,72.77,72.78,72.72,72.78,10462.0,66.9633,66.9725,66.9173,66.9725,10462.0
2017-06-05 15:00:00,72.76,72.79,72.71,72.77,17392.0,66.9541,66.9817,66.9081,66.9633,17392.0
2017-06-05 15:10:00,72.77,72.8,72.7,72.72,12163.0,66.9633,66.9909,66.8989,66.9173,12163.0
2017-06-05 15:20:00,72.72,72.85,72.72,72.85,10494.0,66.9173,67.0369,66.9173,67.0369,10494.0
2017-06-05 15:30:00,72.84,72.87,72.81,72.83,11585.0,67.0277,67.0553,67.0001,67.0185,11585.0
2017-06-05 15:40:00,72.84,72.88,72.78,72.84,40243.0,67.0277,67.0645,66.9725,67.0277,40243.0
2017-06-05 15:50:00,72.84,72.84,72.76,72.78,60805.0,67.0277,67.0277,66.9541,66.9725,60805.0
2017-06-06 09:30:00,72.47,72.78,72.47,72.62,6411.0,66.6873,66.9725,66.6873,66.8253,6411.0
2017-06-06 09:40:00,72.69,72.8,72.68,72.75,800.0,66.8897,66.9909,66.8805,66.9449,800.0
2017-06-06 09:50:00,72.78,72.85,72.75,72.78,4204.0,66.9725,67.0369,66.9449,66.9725,4204.0
2017-06-06 10:00:00,72.77,72.8,72.66,72.72,3400.0,66.9633,66.9909,66.8621,66.9173,3400.0
2017-06-06 10:10:00,72.7,72.79,72.7,72.79,500.0,66.8989,66.9817,66.8989,66.9817,500.0
2017-06-06 10:20:00,72.8,72.85,72.7,72.85,3511.0,66.9909,67.0369,66.8989,67.0369,3511.0
2017-06-06 10:30:00,72.85,72.89,72.8,72.81,3619.0,67.0369,67.0737,66.9909,67.0001,3619.0
2017-06-06 10:40:00,72.8,72.9,72.79,72.9,1600.0,66.9909,67.0829,66.9817,67.0829,1600.0
2017-06-06 10:50:00,72.91,72.94,72.8,72.84,4410.0,67.0921,67.1197,66.9909,67.0277,4410.0
2017-06-06 11:00:00,72.85,72.85,72.78,72.83,6405.0,67.0369,67.0369,66.9725,67.0185,6405.0
2017-06-06 11:10:00,72.81,72.83,72.76,72.8,5938.0,67.0001,67.0185,66.9541,66.9909,5938.0
2017-06-06 11:20:00,72.81,72.83,72.76,72.8,3862.0,67.0001,67.0185,66.9541,66.9909,3862.0
2017-06-06 11:30:00,72.79,72.86,72.78,72.86,8040.0,66.9817,67.0461,66.9725,67.0461,8040.0
2017-06-06 11:40:00,72.86,72.92,72.86,72.88,2480.0,67.0461,67.1013,67.0461,67.0645,2480.0
2017-06-06 11:50:00,72.87,72.89,72.84,72.88,1500.0,67.0553,67.0737,67.0277,67.0645,1500.0
2017-06-06 12:00:00,72.85,72.87,72.8,72.8,2100.0,67.0369,67.0553,66.9909,66.9909,2100.0
2017-06-06 12:10:00,72.8,72.8,72.74,72.75,4421.0,66.9909,66.9909,66.9357,66.9449,4421.0
2017-06-06 12:20:00,72.74,72.78,72.73,72.77,2697.0,66.9357,66.9725,66.9265,66.9633,2697.0
2017-06-06 12:30:00,72.77,72.77,72.67,72.7,4485.0,66.9633,66.9633,66.8713,66.8989,4485.0
2017-06-06 12:40:00,72.71,72.71,72.66,72.68,4422.0,66.9081,66.9081,66.8621,66.8805,4422.0
2017-06-06 12:50:00,72.69,72.71,72.68,72.7,850.0,66.8897,66.9081,66.8805,66.8989,850.0
2017-06-06 13:00:00,72.71,72.73,72.68,72.72,3904.0,66.9081,66.9265,66.8805,66.9173,3904.0
2017-06-06 13:10:00,72.7,72.74,72.69,72.73,3700.0,66.8989,66.9357,66.8897,66.9265,3700.0
2017-06-06 13:20:00,72.73,72.76,72.7,72.75,2373.0,66.9265,66.9541,66.8989,66.9449,2373.0
2017-06-06 13:30:00,72.74,72.81,72.74,72.81,5748.0,66.9357,67.0001,66.9357,67.0001,5748.0
2017-06-06 13:40:00,72.81,72.86,72.8,72.86,5308.0,67.0001,67.0461,66.9909,67.0461,5308.0
2017-06-06 13:50:00,72.86,72.88,72.82,72.85,3799.0,67.0461,67.0645,67.0093,67.0369,3799.0
2017-06-06 14:00:00,72.86,72.89,72.85,72.89,4774.0,67.0461,67.0737,67.0369,67.0737,4774.0
2017-06-06 14:10:00,72.89,72.93,72.84,72.92,10568.0,67.0737,67.1105,67.0277,67.1013,10568.0
2017-06-06 14:20:00,72.94,72.96,72.87,72.96,14812.0,67.1197,67.1382,67.0553,67.1382,14812.0
2017-06-06 14:30:00,72.97,73.01,72.95,72.99,9128.0,67.1474,67.1842,67.1289,67.1658,9128.0
2017-06-06 14:40:00,72.98,73.0,72.95,73.0,8055.0,67.1566,67.175,67.1289,67.175,8055.0
2017-06-06 14:50:00,72.98,73.0,72.88,72.89,9966.0,67.1566,67.175,67.0645,67.0737,9966.0
2017-06-06 15:00:00,72.9,72.91,72.85,72.87,8990.0,67.0829,67.0921,67.0369,67.0553,8990.0
2017-06-06 15:10:00,72.87,72.9,72.84,72.84,12045.0,67.0553,67.0829,67.0277,67.0277,12045.0
2017-06-06 15:20:00,72.82,72.84,72.73,72.73,10314.0,67.0093,67.0277,66.9265,66.9265,10314.0
2017-06-06 15:30:00,72.73,72.74,72.57,72.62,19820.0,66.9265,66.9357,66.7793,66.8253,19820.0
2017-06-06 15:40:00,72.62,72.63,72.52,72.52,27327.0,66.8253,66.8345,66.7333,66.7333,27327.0
2017-06-06 15:50:00,72.52,72.6,72.51,72.55,44208.0,66.7333,66.8069,66.7241,66.7609,44208.0
2017-06-07 09:30:00,72.75,72.95,72.5,72.73,6123.0,66.9449,67.1289,66.7149,66.9265,6123.0
2017-06-07 09:40:00,72.72,72.85,72.66,72.85,5027.0,66.9173,67.0369,66.8621,67.0369,5027.0
2017-06-07 09:50:00,72.96,72.96,72.81,72.89,3843.0,67.1382,67.1382,67.0001,67.0737,3843.0
2017-06-07 10:00:00,72.88,72.94,72.83,72.89,2000.0,67.0645,67.1197,67.0185,67.0737,2000.0
2017-06-07 10:10:00,72.82,72.87,72.81,72.87,2683.0,67.0093,67.0553,67.0001,67.0553,2683.0
2017-06-07 10:20:00,72.89,72.91,72.84,72.86,2700.0,67.0737,67.0921,67.0277,67.0461,2700.0
2017-06-07 10:30:00,72.78,72.94,72.78,72.85,3503.0,66.9725,67.1197,66.9725,67.0369,3503.0
2017-06-07 10:40:00,72.87,72.9,72.83,72.89,2500.0,67.0553,67.0829,67.0185,67.0737,2500.0
2017-06-07 10:50:00,72.9,73.16,72.9,73.16,14340.0,67.0829,67.3222,67.0829,67.3222,14340.0
2017-06-07 11:00:00,73.11,73.14,73.01,73.07,3615.0,67.2762,67.3038,67.1842,67.2394,3615.0
2017-06-07 11:10:00,73.09,73.19,73.08,73.11,5526.0,67.2578,67.3498,67.2486,67.2762,5526.0
2017-06-07 11:20:00,73.12,73.2,73.09,73.09,5020.0,67.2854,67.359,67.2578,67.2578,5020.0
2017-06-07 11:30:00,73.14,73.27,73.13,73.24,3200.0,67.3038,67.4234,67.2946,67.3958,3200.0
2017-06-07 11:40:00,73.21,73.22,73.16,73.16,800.0,67.3682,67.3774,67.3222,67.3222,800.0
2017-06-07 11:50:00,73.2,73.25,73.06,73.14,3233.0,67.359,67.405,67.2302,67.3038,3233.0
2017-06-07 12:00:00,73.11,73.13,73.05,73.05,2410.0,67.2762,67.2946,67.221,67.221,2410.0
2017-06-07 12:10:00,73.04,73.09,73.0,73.03,5647.0,67.2118,67.2578,67.175,67.2026,5647.0
2017-06-07 12:20:00,73.06,73.09,73.05,73.08,1892.0,67.2302,67.2578,67.221,67.2486,1892.0
2017-06-07 12:30:00,73.1,73.13,73.06,73.06,2730.0,67.267,67.2946,67.2302,67.2302,2730.0
2017-06-07 12:40:00,73.06,73.06,72.94,72.94,1410.0,67.2302,67.2302,67.1197,67.1197,1410.0
2017-06-07 12:50:00,72.94,72.94,72.86,72.92,2262.0,67.1197,67.1197,67.0461,67.1013,2262.0
2017-06-07 13:00:00,72.94,73.01,72.94,72.94,4001.0,67.1197,67.1842,67.1197,67.1197,4001.0
2017-06-07 13:10:00,72.97,73.06,72.97,73.03,3466.0,67.1474,67.2302,67.1474,67.2026,3466.0
2017-06-07 13:20:00,73.0,73.07,72.99,73.06,2836.0,67.175,67.2394,67.1658,67.2302,2836.0
2017-06-07 13:30:00,73.06,73.11,73.06,73.08,4670.0,67.2302,67.2762,67.2302,67.2486,4670.0
2017-06-07 13:40:00,73.07,73.11,73.07,73.1,4009.0,67.2394,67.2762,67.2394,67.267,4009.0
2017-06-07 13:50:00,73.08,73.15,73.08,73.15,4070.0,67.2486,67.313,67.2486,67.313,4070.0
2017-06-07 14:00:00,73.12,73.14,73.06,73.11,2200.0,67.2854,67.3038,67.2302,67.2762,2200.0
2017-06-07 14:10:00,73.11,73.16,73.07,73.1,2263.0,67.2762,67.3222,67.2394,67.267,2263.0
2017-06-07 14:20:00,73.12,73.13,73.08,73.13,3639.0,67.2854,67.2946,67.2486,67.2946,3639.0
2017-06-07 14:30:00,73.15,73.22,73.15,73.19,1900.0,67.313,67.3774,67.313,67.3498,1900.0
2017-06-07 14:40:00,73.19,73.21,73.15,73.21,3900.0,67.3498,67.3682,67.313,67.3682,3900.0
2017-06-07 14:50:00,73.18,73.26,73.18,73.22,6143.0,67.3406,67.4142,67.3406,67.3774,6143.0
2017-06-07 15:00:00,73.23,73.23,73.15,73.21,3442.0,67.3866,67.3866,67.313,67.3682,3442.0
2017-06-07 15:10:00,73.17,73.2,73.13,73.16,4396.0,67.3314,67.359,67.2946,67.3222,4396.0
2017-06-07 15:20:00,73.15,73.2,73.15,73.18,7349.0,67.313,67.359,67.313,67.3406,7349.0
2017-06-07 15:30:00,73.2,73.2,73.1,73.1,7533.0,67.359,67.359,67.267,67.267,7533.0
2017-06-07 15:40:00,73.06,73.31,73.06,73.3,16894.0,67.2302,67.4602,67.2302,67.451,16894.0
2017-06-07 15:50:00,73.31,73.36,73.26,73.34,100943.0,67.4602,67.5062,67.4142,67.4878,100943.0
2017-06-08 09:30:00,73.31,73.41,73.18,73.31,5199.0,67.4602,67.5522,67.3406,67.4602,5199.0
2017-06-08 09:40:00,73.3,73.55,73.26,73.4,15839.0,67.451,67.6811,67.4142,67.543,15839.0
2017-06-08 09:50:00,73.46,73.47,73.28,73.39,13737.0,67.5983,67.6075,67.4326,67.5338,13737.0
2017-06-08 10:00:00,73.37,73.57,73.37,73.51,6300.0,67.5154,67.6995,67.5154,67.6443,6300.0
2017-06-08 10:10:00,73.54,73.55,73.35,73.42,4668.0,67.6719,67.6811,67.497,67.5614,4668.0
2017-06-08 10:20:00,73.39,73.4,73.23,73.27,4357.0,67.5338,67.543,67.3866,67.4234,4357.0
2017-06-08 10:30:00,73.29,73.33,73.25,73.31,3304.0,67.4418,67.4786,67.405,67.4602,3304.0
2017-06-08 10:40:00,73.3,73.39,73.29,73.34,10451.0,67.451,67.5338,67.4418,67.4878,10451.0
2017-06-08 10:50:00,73.35,73.38,73.25,73.25,8200.0,67.497,67.5246,67.405,67.405,8200.0
2017-06-08 11:00:00,73.32,73.35,73.27,73.34,8170.0,67.4694,67.497,67.4234,67.4878,8170.0
2017-06-08 11:10:00,73.32,73.42,73.3,73.42,7610.0,67.4694,67.5614,67.451,67.5614,7610.0
2017-06-08 11:20:00,73.41,73.42,73.26,73.26,6080.0,67.5522,67.5614,67.4142,67.4142,6080.0
2017-06-08 11:30:00,73.27,73.3,73.22,73.25,7100.0,67.4234,67.451,67.3774,67.405,7100.0
2017-06-08 11:40:00,73.26,73.33,73.25,73.32,3704.0,67.4142,67.4786,67.405,67.4694,3704.0
2017-06-08 11:50:00,73.31,73.39,73.3,73.39,4200.0,67.4602,67.5338,67.451,67.5338,4200.0
2017-06-08 12:00:00,73.4,73.4,73.36,73.38,1822.0,67.543,67.543,67.5062,67.5246,1822.0
2017-06-08 12:10:00,73.38,73.59,73.38,73.53,6207.0,67.5246,67.7179,67.5246,67.6627,6207.0
2017-06-08 12:20:00,73.5,73.53,73.39,73.39,4300.0,67.6351,67.6627,67.5338,67.5338,4300.0
2017-06-08 12:30:00,73.39,73.42,73.31,73.35,6800.0,67.5338,67.5614,67.4602,67.497,6800.0
2017-06-08 12:40:00,73.33,73.38,73.29,73.31,2800.0,67.4786,67.5246,67.4418,67.4602,2800.0
2017-06-08 12:50:00,73.29,73.31,73.27,73.3,1538.0,67.4418,67.4602,67.4234,67.451,1538.0
2017-06-08 13:00:00,73.3,73.39,73.3,73.38,4300.0,67.451,67.5338,67.451,67.5246,4300.0
2017-06-08 13:10:00,73.42,73.53,73.4,73.45,4400.0,67.5614,67.6627,67.543,67.5891,4400.0
2017-06-08 13:20:00,73.45,73.45,73.31,73.32,2695.0,67.5891,67.5891,67.4602,67.4694,2695.0
2017-06-08 13:30:00,73.31,73.38,73.3,73.34,3407.0,67.4602,67.5246,67.451,67.4878,3407.0
2017-06-08 13:40:00,73.33,73.35,73.31,73.33,2765.0,67.4786,67.497,67.4602,67.4786,2765.0
2017-06-08 13:50:00,73.34,73.43,73.33,73.43,6022.0,67.4878,67.5706,67.4786,67.5706,6022.0
2017-06-08 14:00:00,73.45,73.45,73.36,73.39,5024.0,67.5891,67.5891,67.5062,67.5338,5024.0
2017-06-08 14:10:00,73.37,73.37,73.24,73.3,9409.0,67.5154,67.5154,67.3958,67.451,9409.0
2017-06-08 14:20:00,73.3,73.3,73.21,73.21,6848.0,67.451,67.451,67.3682,67.3682,6848.0
2017-06-08 14:30:00,73.21,73.25,73.19,73.2,7428.0,67.3682,67.405,67.3498,67.359,7428.0
2017-06-08 14:40:00,73.23,73.23,73.08,73.09,3700.0,67.3866,67.3866,67.2486,67.2578,3700.0
2017-06-08 14:50:00,73.09,73.1,73.05,73.06,4350.0,67.2578,67.267,67.221,67.2302,4350.0
2017-06-08 15:00:00,73.07,73.1,73.01,73.1,15541.0,67.2394,67.267,67.1842,67.267,15541.0
2017-06-08 15:10:00,73.12,73.25,73.09,73.25,8402.0,67.2854,67.405,67.2578,67.405,8402.0
2017-06-08 15:20:00,73.26,73.3,73.23,73.25,9959.0,67.4142,67.451,67.3866,67.405,9959.0
2017-06-08 15:30:00,73.26,73.3,73.21,73.28,6374.0,67.4142,67.451,67.3682,67.4326,6374.0
2017-06-08 15:40:00,73.28,73.3,73.19,73.2,22858.0,67.4326,67.451,67.3498,67.359,22858.0
2017-06-08 15:50:00,73.2,73.32,73.2,73.28,53278.0,67.359,67.4694,67.359,67.4326,53278.0
2017-06-09 09:30:00,73.19,73.43,72.79,73.24,10238.0,67.3498,67.5706,66.9817,67.3958,10238.0
2017-06-09 09:40:00,73.17,73.38,73.15,73.38,2688.0,67.3314,67.5246,67.313,67.5246,2688.0
2017-06-09 09:50:00,73.32,73.38,73.32,73.38,680.0,67.4694,67.5246,67.4694,67.5246,680.0
2017-06-09 10:00:00,73.38,73.67,73.38,73.62,6701.0,67.5246,67.7915,67.5246,67.7455,6701.0
2017-06-09 10:10:00,73.62,73.67,73.6,73.67,1500.0,67.7455,67.7915,67.7271,67.7915,1500.0
2017-06-09 10:20:00,73.66,73.83,73.64,73.74,12027.0,67.7823,67.9387,67.7639,67.8559,12027.0
2017-06-09 10:30:00,73.78,73.82,73.73,73.75,1400.0,67.8927,67.9295,67.8467,67.8651,1400.0
2017-06-09 10:40:00,73.73,73.74,73.56,73.63,11500.0,67.8467,67.8559,67.6903,67.7547,11500.0
2017-06-09 10:50:00,73.63,73.64,73.49,73.52,24790.0,67.7547,67.7639,67.6259,67.6535,24790.0
2017-06-09 11:00:00,73.51,73.57,73.49,73.57,12805.0,67.6443,67.6995,67.6259,67.6995,12805.0
2017-06-09 11:10:00,73.57,73.67,73.57,73.63,4881.0,67.6995,67.7915,67.6995,67.7547,4881.0
2017-06-09 11:20:00,73.61,73.65,73.54,73.56,5221.0,67.7363,67.7731,67.6719,67.6903,5221.0
2017-06-09 11:30:00,73.59,73.62,73.48,73.52,9186.0,67.7179,67.7455,67.6167,67.6535,9186.0
2017-06-09 11:40:00,73.51,73.59,73.5,73.5,4999.0,67.6443,67.7179,67.6351,67.6351,4999.0
2017-06-09 11:50:00,73.5,73.56,73.43,73.55,4989.0,67.6351,67.6903,67.5706,67.6811,4989.0
2017-06-09 12:00:00,73.5,73.54,73.48,73.49,1700.0,67.6351,67.6719,67.6167,67.6259,1700.0
2017-06-09 12:10:00,73.44,73.48,73.39,73.46,3399.0,67.5798,67.6167,67.5338,67.5983,3399.0
2017-06-09 12:20:00,73.51,73.54,73.33,73.44,4305.0,67.6443,67.6719,67.4786,67.5798,4305.0
2017-06-09 12:30:00,73.44,73.51,73.37,73.41,3650.0,67.5798,67.6443,67.5154,67.5522,3650.0
2017-06-09 12:40:00,73.42,73.58,73.39,73.47,7823.0,67.5614,67.7087,67.5338,67.6075,7823.0
2017-06-09 12:50:00,73.49,73.56,73.47,73.47,3098.0,67.6259,67.6903,67.6075,67.6075,3098.0
2017-06-09 13:00:00,73.5,73.52,73.36,73.48,8453.0,67.6351,67.6535,67.5062,67.6167,8453.0
2017-06-09 13:10:00,73.49,73.52,73.31,73.36,12120.0,67.6259,67.6535,67.4602,67.5062,12120.0
2017-06-09 13:20:00,73.38,73.47,73.36,73.37,4786.0,67.5246,67.6075,67.5062,67.5154,4786.0
2017-06-09 13:30:00,73.4,73.5,73.34,73.5,11402.0,67.543,67.6351,67.4878,67.6351,11402.0
2017-06-09 13:40:00,73.5,73.54,73.44,73.45,48930.0,67.6351,67.6719,67.5798,67.5891,48930.0
2017-06-09 13:50:00,73.41,73.54,73.41,73.5,10453.0,67.5522,67.6719,67.5522,67.6351,10453.0
2017-06-09 14:00:00,73.51,73.66,73.51,73.56,13883.0,67.6443,67.7823,67.6443,67.6903,13883.0
2017-06-09 14:10:00,73.56,73.61,73.44,73.6,6172.0,67.6903,67.7363,67.5798,67.7271,6172.0
2017-06-09 14:20:00,73.58,73.63,73.49,73.5,10835.0,67.7087,67.7547,67.6259,67.6351,10835.0
2017-06-09 14:30:00,73.5,73.62,73.32,73.36,14229.0,67.6351,67.7455,67.4694,67.5062,14229.0
2017-06-09 14:40:00,73.39,73.41,72.9,72.97,16472.0,67.5338,67.5522,67.0829,67.1474,16472.0
2017-06-09 14:50:00,72.93,73.18,72.9,73.18,9507.0,67.1105,67.3406,67.0829,67.3406,9507.0
2017-06-09 15:00:00,73.11,73.51,73.11,73.38,89021.0,67.2762,67.6443,67.2762,67.5246,89021.0
2017-06-09 15:10:00,73.41,73.56,73.36,73.45,32845.0,67.5522,67.6903,67.5062,67.5891,32845.0
2017-06-09 15:20:00,73.45,73.52,73.42,73.52,5599.0,67.5891,67.6535,67.5614,67.6535,5599.0
2017-06-09 15:30:00,73.48,73.53,73.41,73.5,14605.0,67.6167,67.6627,67.5522,67.6351,14605.0
2017-06-09 15:40:00,73.5,73.51,73.31,73.39,56452.0,67.6351,67.6443,67.4602,67.5338,56452.0
2017-06-09 15:50:00,73.42,73.5,73.41,73.49,25348.0,67.5614,67.6351,67.5522,67.6259,25348.0
2017-06-12 09:30:00,73.48,73.67,73.2,73.21,9177.0,67.6167,67.7915,67.359,67.3682,9177.0
2017-06-12 09:40:00,73.21,73.22,72.99,73.05,11000.0,67.3682,67.3774,67.1658,67.221,11000.0
2017-06-12 09:50:00,73.09,73.1,72.9,73.02,7909.0,67.2578,67.267,67.0829,67.1934,7909.0
2017-06-12 10:00:00,73.07,73.27,72.98,73.0,14516.0,67.2394,67.4234,67.1566,67.175,14516.0
2017-06-12 10:10:00,73.0,73.0,72.49,72.68,21000.0,67.175,67.175,66.7057,66.8805,21000.0
2017-06-12 10:20:00,72.74,72.74,72.14,72.15,13680.0,66.9357,66.9357,66.3836,66.3928,13680.0
2017-06-12 10:30:00,72.17,72.33,72.05,72.29,7064.0,66.4112,66.5584,66.3008,66.5216,7064.0
2017-06-12 10:40:00,72.27,72.27,72.14,72.14,12158.0,66.5032,66.5032,66.3836,66.3836,12158.0
2017-06-12 10:50:00,72.15,72.27,72.03,72.07,12674.0,66.3928,66.5032,66.2824,66.3192,12674.0
2017-06-12 11:00:00,72.09,72.42,72.09,72.42,7396.0,66.3376,66.6412,66.3376,66.6412,7396.0
2017-06-12 11:10:00,72.36,72.69,72.35,72.69,5353.0,66.586,66.8897,66.5768,66.8897,5353.0
2017-06-12 11:20:00,72.63,72.75,72.6,72.75,3433.0,66.8345,66.9449,66.8069,66.9449,3433.0
2017-06-12 11:30:00,72.74,72.79,72.73,72.73,3919.0,66.9357,66.9817,66.9265,66.9265,3919.0
2017-06-12 11:40:00,72.75,72.84,72.75,72.75,3644.0,66.9449,67.0277,66.9449,66.9449,3644.0
2017-06-12 11:50:00,72.79,72.8,72.72,72.8,1517.0,66.9817,66.9909,66.9173,66.9909,1517.0
2017-06-12 12:00:00,72.84,72.85,72.69,72.72,3712.0,67.0277,67.0369,66.8897,66.9173,3712.0
2017-06-12 12:10:00,72.72,72.76,72.71,72.76,2000.0,66.9173,66.9541,66.9081,66.9541,2000.0
2017-06-12 12:20:00,72.8,72.8,72.68,72.74,2692.0,66.9909,66.9909,66.8805,66.9357,2692.0
2017-06-12 12:30:00,72.69,72.8,72.69,72.78,2626.0,66.8897,66.9909,66.8897,66.9725,2626.0
2017-06-12 12:40:00,72.8,72.85,72.8,72.83,2100.0,66.9909,67.0369,66.9909,67.0185,2100.0
2017-06-12 12:50:00,72.85,72.96,72.83,72.95,6608.0,67.0369,67.1382,67.0185,67.1289,6608.0
2017-06-12 13:00:00,72.92,72.92,72.83,72.86,2900.0,67.1013,67.1013,67.0185,67.0461,2900.0
2017-06-12 13:10:00,72.78,72.84,72.75,72.79,2226.0,66.9725,67.0277,66.9449,66.9817,2226.0
2017-06-12 13:20:00,72.78,72.86,72.78,72.81,2795.0,66.9725,67.0461,66.9725,67.0001,2795.0
2017-06-12 13:30:00,72.84,72.93,72.82,72.86,8090.0,67.0277,67.1105,67.0093,67.0461,8090.0
2017-06-12 13:40:00,72.86,72.89,72.83,72.83,1800.0,67.0461,67.0737,67.0185,67.0185,1800.0
2017-06-12 13:50:00,72.84,72.85,72.7,72.71,2788.0,67.0277,67.0369,66.8989,66.9081,2788.0
2017-06-12 14:00:00,72.71,72.9,72.71,72.9,2100.0,66.9081,67.0829,66.9081,67.0829,2100.0
2017-06-12 14:10:00,72.84,72.93,72.8,72.87,4545.0,67.0277,67.1105,66.9909,67.0553,4545.0
2017-06-12 14:20:00,72.85,72.92,72.79,72.9,27205.0,67.0369,67.1013,66.9817,67.0829,27205.0
2017-06-12 14:30:00,72.92,73.02,72.8,72.83,17440.0,67.1013,67.1934,66.9909,67.0185,17440.0
2017-06-12 14:40:00,72.87,72.96,72.8,72.8,6997.0,67.0553,67.1382,66.9909,66.9909,6997.0
2017-06-12 14:50:00,72.86,72.93,72.86,72.91,1744.0,67.0461,67.1105,67.0461,67.0921,1744.0
2017-06-12 15:00:00,72.89,72.94,72.77,72.92,6370.0,67.0737,67.1197,66.9633,67.1013,6370.0
2017-06-12 15:10:00,72.9,72.96,72.88,72.96,4999.0,67.0829,67.1382,67.0645,67.1382,4999.0
2017-06-12 15:20:00,72.95,72.95,72.85,72.87,6712.0,67.1289,67.1289,67.0369,67.0553,6712.0
2017-06-12 15:30:00,72.86,72.97,72.84,72.93,6768.0,67.0461,67.1474,67.0277,67.1105,6768.0
2017-06-12 15:40:00,72.92,72.92,72.84,72.88,15883.0,67.1013,67.1013,67.0277,67.0645,15883.0
2017-06-12 15:50:00,72.89,73.05,72.89,73.05,31109.0,67.0737,67.221,67.0737,67.221,31109.0
2017-06-13 09:30:00,73.51,73.95,73.51,73.89,14839.0,67.6443,68.0492,67.6443,67.9939,14839.0
2017-06-13 09:40:00,73.98,74.11,73.9,74.11,12647.0,68.0768,68.1964,68.0031,68.1964,12647.0
2017-06-13 09:50:00,74.09,74.12,73.86,73.93,9606.0,68.178,68.2056,67.9663,68.0307,9606.0
2017-06-13 10:00:00,73.91,73.99,73.83,73.95,8441.0,68.0123,68.086,67.9387,68.0492,8441.0
2017-06-13 10:10:00,73.93,73.95,73.86,73.94,3300.0,68.0307,68.0492,67.9663,68.04,3300.0
2017-06-13 10:20:00,73.91,74.04,73.9,74.02,3871.0,68.0123,68.132,68.0031,68.1136,3871.0
2017-06-13 10:30:00,74.05,74.18,74.05,74.07,18154.0,68.1412,68.2608,68.1412,68.1596,18154.0
2017-06-13 10:40:00,74.08,74.19,74.08,74.19,15504.0,68.1688,68.27,68.1688,68.27,15504.0
2017-06-13 10:50:00,74.16,74.21,74.12,74.15,9342.0,68.2424,68.2884,68.2056,68.2332,9342.0
2017-06-13 11:00:00,74.18,74.38,74.18,74.34,6775.0,68.2608,68.4448,68.2608,68.408,6775.0
2017-06-13 11:10:00,74.33,74.7,74.33,74.7,7137.0,68.3988,68.7393,68.3988,68.7393,7137.0
2017-06-13 11:20:00,74.7,74.74,74.61,74.71,7465.0,68.7393,68.7761,68.6565,68.7485,7465.0
2017-06-13 11:30:00,74.68,74.8,74.64,74.68,11250.0,68.7209,68.8313,68.6841,68.7209,11250.0
2017-06-13 11:40:00,74.73,74.98,74.71,74.93,8169.0,68.7669,68.997,68.7485,68.951,8169.0
2017-06-13 11:50:00,74.95,75.04,74.92,75.04,24321.0,68.9694,69.0522,68.9418,69.0522,24321.0
2017-06-13 12:00:00,75.03,75.1,74.92,74.99,21561.0,69.043,69.1074,68.9418,69.0062,21561.0
2017-06-13 12:10:00,74.99,75.0,74.94,74.99,7543.0,69.0062,69.0154,68.9602,69.0062,7543.0
2017-06-13 12:20:00,74.98,75.02,74.97,74.99,32343.0,68.997,69.0338,68.9878,69.0062,32343.0
2017-06-13 12:30:00,74.98,75.02,74.95,74.99,5650.0,68.997,69.0338,68.9694,69.0062,5650.0
2017-06-13 12:40:00,74.98,75.13,74.98,75.1,4418.0,68.997,69.135,68.997,69.1074,4418.0
2017-06-13 12:50:00,75.09,75.24,75.09,75.24,8796.0,69.0982,69.2362,69.0982,69.2362,8796.0
2017-06-13 13:00:00,75.2,75.22,75.13,75.14,5643.0,69.1994,69.2178,69.135,69.1442,5643.0
2017-06-13 13:10:00,75.12,75.25,75.12,75.2,38954.0,69.1258,69.2454,69.1258,69.1994,38954.0
2017-06-13 13:20:00,75.19,75.47,75.19,75.42,15570.0,69.1902,69.4479,69.1902,69.4019,15570.0
2017-06-13 13:30:00,75.41,75.5,75.22,75.28,26583.0,69.3927,69.4755,69.2178,69.273,26583.0
2017-06-13 13:40:00,75.29,75.49,75.25,75.29,21541.0,69.2822,69.4663,69.2454,69.2822,21541.0
2017-06-13 13:50:00,75.31,75.45,75.28,75.45,11213.0,69.3006,69.4295,69.273,69.4295,11213.0
2017-06-13 14:00:00,75.48,75.48,75.35,75.41,12750.0,69.4571,69.4571,69.3374,69.3927,12750.0
2017-06-13 14:10:00,75.43,75.46,75.35,75.43,19688.0,69.4111,69.4387,69.3374,69.4111,19688.0
2017-06-13 14:20:00,75.39,75.51,75.38,75.5,14182.0,69.3742,69.4847,69.365,69.4755,14182.0
2017-06-13 14:30:00,75.52,75.54,75.36,75.4,18417.0,69.4939,69.5123,69.3466,69.3835,18417.0
2017-06-13 14:40:00,75.41,75.41,75.26,75.31,7104.0,69.3927,69.3927,69.2546,69.3006,7104.0
2017-06-13 14:50:00,75.28,75.3,75.16,75.22,6253.0,69.273,69.2914,69.1626,69.2178,6253.0
2017-06-13 15:00:00,75.23,75.25,75.12,75.21,17468.0,69.227,69.2454,69.1258,69.2086,17468.0
2017-06-13 15:10:00,75.21,75.21,75.15,75.18,4279.0,69.2086,69.2086,69.1534,69.181,4279.0
2017-06-13 15:20:00,75.18,75.29,75.18,75.29,17618.0,69.181,69.2822,69.181,69.2822,17618.0
2017-06-13 15:30:00,75.28,75.31,75.19,75.2,20557.0,69.273,69.3006,69.1902,69.1994,20557.0
2017-06-13 15:40:00,75.19,75.24,75.14,75.23,22920.0,69.1902,69.2362,69.1442,69.227,22920.0
2017-06-13 15:50:00,75.24,75.24,75.07,75.17,74867.0,69.2362,69.2362,69.0798,69.1718,74867.0
2017-06-14 09:30:00,75.21,75.78,75.09,75.17,37663.0,69.2086,69.7331,69.0982,69.1718,37663.0
2017-06-14 09:40:00,75.25,75.3,75.11,75.13,9700.0,69.2454,69.2914,69.1166,69.135,9700.0
2017-06-14 09:50:00,75.12,75.26,75.04,75.2,7084.0,69.1258,69.2546,69.0522,69.1994,7084.0
2017-06-14 10:00:00,75.25,75.25,75.09,75.1,8892.0,69.2454,69.2454,69.0982,69.1074,8892.0
2017-06-14 10:10:00,75.08,75.09,74.96,74.96,10442.0,69.089,69.0982,68.9786,68.9786,10442.0
2017-06-14 10:20:00,74.93,75.08,74.92,75.03,8290.0,68.951,69.089,68.9418,69.043,8290.0
2017-06-14 10:30:00,75.03,75.09,75.0,75.05,8332.0,69.043,69.0982,69.0154,69.0614,8332.0
2017-06-14 10:40:00,75.03,75.1,75.01,75.1,6137.0,69.043,69.1074,69.0246,69.1074,6137.0
2017-06-14 10:50:00,75.1,75.12,74.98,75.01,9287.0,69.1074,69.1258,68.997,69.0246,9287.0
2017-06-14 11:00:00,75.03,75.06,75.01,75.02,4950.0,69.043,69.0706,69.0246,69.0338,4950.0
2017-06-14 11:10:00,75.04,75.15,75.03,75.11,7419.0,69.0522,69.1534,69.043,69.1166,7419.0
2017-06-14 11:20:00,75.13,75.19,75.11,75.11,5850.0,69.135,69.1902,69.1166,69.1166,5850.0
2017-06-14 11:30:00,75.1,75.15,75.05,75.11,3388.0,69.1074,69.1534,69.0614,69.1166,3388.0
2017-06-14 11:40:00,75.11,75.16,75.04,75.12,3444.0,69.1166,69.1626,69.0522,69.1258,3444.0
2017-06-14 11:50:00,75.17,75.25,75.15,75.24,4137.0,69.1718,69.2454,69.1534,69.2362,4137.0
2017-06-14 12:00:00,75.26,75.29,75.23,75.26,5816.0,69.2546,69.2822,69.227,69.2546,5816.0
2017-06-14 12:10:00,75.26,75.3,75.22,75.3,1903.0,69.2546,69.2914,69.2178,69.2914,1903.0
2017-06-14 12:20:00,75.29,75.53,75.28,75.53,4761.0,69.2822,69.5031,69.273,69.5031,4761.0
2017-06-14 12:30:00,75.54,75.63,75.54,75.56,6367.0,69.5123,69.5951,69.5123,69.5307,6367.0
2017-06-14 12:40:00,75.57,75.74,75.57,75.74,4130.0,69.5399,69.6963,69.5399,69.6963,4130.0
2017-06-14 12:50:00,75.7,75.88,75.7,75.76,9833.0,69.6595,69.8251,69.6595,69.7147,9833.0
2017-06-14 13:00:00,75.74,76.0,75.74,75.95,9852.0,69.6963,69.9356,69.6963,69.8896,9852.0
2017-06-14 13:10:00,75.98,76.0,75.78,75.81,57618.0,69.9172,69.9356,69.7331,69.7607,57618.0
2017-06-14 13:20:00,75.78,75.81,75.77,75.8,18122.0,69.7331,69.7607,69.7239,69.7515,18122.0
2017-06-14 13:30:00,75.77,75.84,75.73,75.81,10113.0,69.7239,69.7883,69.6871,69.7607,10113.0
2017-06-14 13:40:00,75.79,75.79,75.68,75.71,2235.0,69.7423,69.7423,69.6411,69.6687,2235.0
2017-06-14 13:50:00,75.72,75.74,75.52,75.58,3837.0,69.6779,69.6963,69.4939,69.5491,3837.0
2017-06-14 14:00:00,75.48,75.49,75.31,75.38,12042.0,69.4571,69.4663,69.3006,69.365,12042.0
2017-06-14 14:10:00,75.39,75.44,75.24,75.29,5886.0,69.3742,69.4203,69.2362,69.2822,5886.0
2017-06-14 14:20:00,75.29,75.35,75.23,75.34,4707.0,69.2822,69.3374,69.227,69.3282,4707.0
2017-06-14 14:30:00,75.35,75.37,75.27,75.37,5416.0,69.3374,69.3558,69.2638,69.3558,5416.0
2017-06-14 14:40:00,75.38,75.39,75.18,75.32,6909.0,69.365,69.3742,69.181,69.3098,6909.0
2017-06-14 14:50:00,75.32,75.35,75.25,75.34,13664.0,69.3098,69.3374,69.2454,69.3282,13664.0
2017-06-14 15:00:00,75.35,75.35,75.14,75.14,11917.0,69.3374,69.3374,69.1442,69.1442,11917.0
2017-06-14 15:10:00,75.15,75.21,75.07,75.18,11047.0,69.1534,69.2086,69.0798,69.181,11047.0
2017-06-14 15:20:00,75.23,75.29,75.17,75.18,8179.0,69.227,69.2822,69.1718,69.181,8179.0
2017-06-14 15:30:00,75.2,75.35,75.18,75.35,12612.0,69.1994,69.3374,69.181,69.3374,12612.0
2017-06-14 15:40:00,75.36,75.36,75.19,75.27,16477.0,69.3466,69.3466,69.1902,69.2638,16477.0
2017-06-14 15:50:00,75.28,75.39,75.26,75.37,34314.0,69.273,69.3742,69.2546,69.3558,34314.0
2017-06-15 09:30:00,75.37,75.47,75.0,75.15,34314.0,69.3558,69.4479,69.0154,69.1534,34314.0
2017-06-15 09:40:00,75.16,75.37,75.13,75.36,14760.0,69.1626,69.3558,69.135,69.3466,14760.0
2017-06-15 09:50:00,75.34,75.34,75.02,75.15,15713.0,69.3282,69.3282,69.0338,69.1534,15713.0
2017-06-15 10:00:00,75.2,75.24,75.1,75.17,13549.0,69.1994,69.2362,69.1074,69.1718,13549.0
2017-06-15 10:10:00,75.2,75.2,75.06,75.2,11903.0,69.1994,69.1994,69.0706,69.1994,11903.0
2017-06-15 10:20:00,75.16,75.18,75.04,75.14,4958.0,69.1626,69.181,69.0522,69.1442,4958.0
2017-06-15 10:30:00,75.17,75.28,75.11,75.26,5736.0,69.1718,69.273,69.1166,69.2546,5736.0
2017-06-15 10:40:00,75.26,75.28,75.23,75.26,7350.0,69.2546,69.273,69.227,69.2546,7350.0
2017-06-15 10:50:00,75.27,75.34,75.26,75.3,9332.0,69.2638,69.3282,69.2546,69.2914,9332.0
2017-06-15 11:00:00,75.28,75.36,75.27,75.36,8797.0,69.273,69.3466,69.2638,69.3466,8797.0
2017-06-15 11:10:00,75.34,75.58,75.34,75.56,7479.0,69.3282,69.5491,69.3282,69.5307,7479.0
2017-06-15 11:20:00,75.57,75.65,75.54,75.59,10798.0,69.5399,69.6135,69.5123,69.5583,10798.0
2017-06-15 11:30:00,75.59,75.66,75.51,75.53,16058.0,69.5583,69.6227,69.4847,69.5031,16058.0
2017-06-15 11:40:00,75.53,75.62,75.53,75.55,11404.0,69.5031,69.5859,69.5031,69.5215,11404.0
2017-06-15 11:50:00,75.55,75.6,75.4,75.4,16455.0,69.5215,69.5675,69.3835,69.3835,16455.0
2017-06-15 12:00:00,75.41,75.43,75.35,75.37,5513.0,69.3927,69.4111,69.3374,69.3558,5513.0
2017-06-15 12:10:00,75.37,75.47,75.36,75.47,7327.0,69.3558,69.4479,69.3466,69.4479,7327.0
2017-06-15 12:20:00,75.47,75.53,75.4,75.53,9287.0,69.4479,69.5031,69.3835,69.5031,9287.0
2017-06-15 12:30:00,75.54,75.65,75.52,75.64,9783.0,69.5123,69.6135,69.4939,69.6043,9783.0
2017-06-15 12:40:00,75.62,75.83,75.62,75.83,18046.0,69.5859,69.7791,69.5859,69.7791,18046.0
2017-06-15 12:50:00,75.87,75.99,75.85,75.97,15569.0,69.8159,69.9264,69.7975,69.908,15569.0
2017-06-15 13:00:00,75.96,75.96,75.86,75.91,7978.0,69.8988,69.8988,69.8067,69.8528,7978.0
2017-06-15 13:10:00,75.9,76.12,75.89,76.03,37523.0,69.8436,70.046,69.8344,69.9632,37523.0
2017-06-15 13:20:00,76.01,76.05,75.99,76.02,11292.0,69.9448,69.9816,69.9264,69.954,11292.0
2017-06-15 13:30:00,76.01,76.06,75.87,75.96,13105.0,69.9448,69.9908,69.8159,69.8988,13105.0
2017-06-15 13:40:00,75.94,75.94,75.73,75.73,3561.0,69.8804,69.8804,69.6871,69.6871,3561.0
2017-06-15 13:50:00,75.73,75.73,75.56,75.68,6887.0,69.6871,69.6871,69.5307,69.6411,6887.0
2017-06-15 14:00:00,75.67,75.72,75.64,75.69,7115.0,69.6319,69.6779,69.6043,69.6503,7115.0
2017-06-15 14:10:00,75.69,75.86,75.69,75.82,10202.0,69.6503,69.8067,69.6503,69.7699,10202.0
2017-06-15 14:20:00,75.84,75.91,75.82,75.85,6264.0,69.7883,69.8528,69.7699,69.7975,6264.0
2017-06-15 14:30:00,75.82,75.88,75.74,75.83,7154.0,69.7699,69.8251,69.6963,69.7791,7154.0
2017-06-15 14:40:00,75.83,75.93,75.82,75.93,14742.0,69.7791,69.8712,69.7699,69.8712,14742.0
2017-06-15 14:50:00,75.91,75.99,75.91,75.94,10354.0,69.8528,69.9264,69.8528,69.8804,10354.0
2017-06-15 15:00:00,75.94,76.08,75.94,76.04,14356.0,69.8804,70.0092,69.8804,69.9724,14356.0
2017-06-15 15:10:00,76.06,76.08,76.01,76.03,13228.0,69.9908,70.0092,69.9448,69.9632,13228.0
2017-06-15 15:20:00,76.02,76.07,75.98,76.06,15463.0,69.954,70.0,69.9172,69.9908,15463.0
2017-06-15 15:30:00,76.06,76.13,76.0,76.0,18804.0,69.9908,70.0552,69.9356,69.9356,18804.0
2017-06-15 15:40:00,75.98,76.06,75.95,76.04,26490.0,69.9172,69.9908,69.8896,69.9724,26490.0
2017-06-15 15:50:00,76.03,76.19,76.01,76.17,69355.0,69.9632,70.1104,69.9448,70.092,69355.0
2017-06-16 09:30:00,76.14,76.52,75.99,76.15,140654.0,70.0644,70.4141,69.9264,70.0736,140654.0
2017-06-16 09:40:00,76.25,76.28,75.83,76.13,7019.0,70.1656,70.1932,69.7791,70.0552,7019.0
2017-06-16 09:50:00,76.16,76.2,76.04,76.04,2559.0,70.0828,70.1196,69.9724,69.9724,2559.0
2017-06-16 10:00:00,76.01,76.11,75.93,76.11,3787.0,69.9448,70.0368,69.8712,70.0368,3787.0
2017-06-16 10:10:00,76.11,76.11,75.96,75.96,4703.0,70.0368,70.0368,69.8988,69.8988,4703.0
2017-06-16 10:20:00,76.0,76.17,76.0,76.17,2495.0,69.9356,70.092,69.9356,70.092,2495.0
2017-06-16 10:30:00,76.2,76.22,76.0,76.04,5000.0,70.1196,70.138,69.9356,69.9724,5000.0
2017-06-16 10:40:00,76.03,76.11,76.0,76.02,4540.0,69.9632,70.0368,69.9356,69.954,4540.0
2017-06-16 10:50:00,76.0,76.05,75.93,75.93,4095.0,69.9356,69.9816,69.8712,69.8712,4095.0
2017-06-16 11:00:00,76.0,76.02,75.81,75.86,8157.0,69.9356,69.954,69.7607,69.8067,8157.0
2017-06-16 11:10:00,75.85,75.98,75.83,75.98,5847.0,69.7975,69.9172,69.7791,69.9172,5847.0
2017-06-16 11:20:00,75.93,76.05,75.92,76.05,5863.0,69.8712,69.9816,69.862,69.9816,5863.0
2017-06-16 11:30:00,76.07,76.08,75.96,76.05,6192.0,70.0,70.0092,69.8988,69.9816,6192.0
2017-06-16 11:40:00,76.11,76.32,76.11,76.18,6107.0,70.0368,70.23,70.0368,70.1012,6107.0
2017-06-16 11:50:00,76.18,76.25,76.16,76.19,4123.0,70.1012,70.1656,70.0828,70.1104,4123.0
2017-06-16 12:00:00,76.21,76.22,76.13,76.2,4500.0,70.1288,70.138,70.0552,70.1196,4500.0
2017-06-16 12:10:00,76.16,76.18,76.13,76.15,2382.0,70.0828,70.1012,70.0552,70.0736,2382.0
2017-06-16 12:20:00,76.14,76.24,76.13,76.24,3701.0,70.0644,70.1564,70.0552,70.1564,3701.0
2017-06-16 12:30:00,76.21,76.24,76.18,76.24,3500.0,70.1288,70.1564,70.1012,70.1564,3500.0
2017-06-16 12:40:00,76.25,76.31,76.22,76.28,6808.0,70.1656,70.2208,70.138,70.1932,6808.0
2017-06-16 12:50:00,76.29,76.35,76.28,76.28,7110.0,70.2024,70.2576,70.1932,70.1932,7110.0
2017-06-16 13:00:00,76.26,76.26,76.16,76.22,4294.0,70.1748,70.1748,70.0828,70.138,4294.0
2017-06-16 13:10:00,76.22,76.23,76.19,76.23,4510.0,70.138,70.1472,70.1104,70.1472,4510.0
2017-06-16 13:20:00,76.25,76.3,76.25,76.29,2814.0,70.1656,70.2116,70.1656,70.2024,2814.0
2017-06-16 13:30:00,76.26,76.3,76.23,76.26,6359.0,70.1748,70.2116,70.1472,70.1748,6359.0
2017-06-16 13:40:00,76.29,76.35,76.27,76.31,9621.0,70.2024,70.2576,70.184,70.2208,9621.0
2017-06-16 13:50:00,76.31,76.4,76.3,76.37,4253.0,70.2208,70.3037,70.2116,70.276,4253.0
2017-06-16 14:00:00,76.36,76.37,76.32,76.35,2856.0,70.2668,70.276,70.23,70.2576,2856.0
2017-06-16 14:10:00,76.35,76.6,76.3,76.35,19462.0,70.2576,70.4877,70.2116,70.2576,19462.0
2017-06-16 14:20:00,76.33,76.4,76.28,76.3,8013.0,70.2392,70.3037,70.1932,70.2116,8013.0
2017-06-16 14:30:00,76.28,76.31,76.22,76.25,4918.0,70.1932,70.2208,70.138,70.1656,4918.0
2017-06-16 14:40:00,76.25,76.39,76.24,76.39,7114.0,70.1656,70.2945,70.1564,70.2945,7114.0
2017-06-16 14:50:00,76.38,76.47,76.38,76.45,9611.0,70.2853,70.3681,70.2853,70.3497,9611.0
2017-06-16 15:00:00,76.45,76.47,76.36,76.36,14762.0,70.3497,70.3681,70.2668,70.2668,14762.0
2017-06-16 15:10:00,76.36,76.38,76.32,76.36,15299.0,70.2668,70.2853,70.23,70.2668,15299.0
2017-06-16 15:20:00,76.36,76.45,76.36,76.42,12299.0,70.2668,70.3497,70.2668,70.3221,12299.0
2017-06-16 15:30:00,76.42,76.5,76.36,76.5,30928.0,70.3221,70.3957,70.2668,70.3957,30928.0
2017-06-16 15:40:00,76.51,76.77,76.42,76.77,53556.0,70.4049,70.6441,70.3221,70.6441,53556.0
2017-06-16 15:50:00,76.74,77.45,76.65,77.1,257807.0,70.6165,71.2699,70.5337,70.9478,257807.0
2017-06-19 09:30:00,77.09,77.84,77.09,77.84,13292.0,70.9386,71.6288,70.9386,71.6288,13292.0
2017-06-19 09:40:00,77.92,77.93,77.53,77.53,12569.0,71.7024,71.7116,71.3435,71.3435,12569.0
2017-06-19 09:50:00,77.66,77.71,77.54,77.65,7356.0,71.4631,71.5091,71.3527,71.4539,7356.0
2017-06-19 10:00:00,77.64,77.99,77.58,77.96,10897.0,71.4447,71.7668,71.3895,71.7392,10897.0
2017-06-19 10:10:00,77.93,78.09,77.9,78.03,10266.0,71.7116,71.8588,71.684,71.8036,10266.0
2017-06-19 10:20:00,78.08,78.32,78.08,78.24,12788.0,71.8496,72.0704,71.8496,71.9968,12788.0
2017-06-19 10:30:00,78.24,78.24,77.97,78.05,11791.0,71.9968,71.9968,71.7484,71.822,11791.0
2017-06-19 10:40:00,78.09,78.23,78.05,78.09,13146.0,71.8588,71.9876,71.822,71.8588,13146.0
2017-06-19 10:50:00,78.08,78.08,77.8,77.92,14015.0,71.8496,71.8496,71.5919,71.7024,14015.0
2017-06-19 11:00:00,77.9,78.07,77.83,78.07,10274.0,71.684,71.8404,71.6195,71.8404,10274.0
2017-06-19 11:10:00,78.1,78.43,78.1,78.43,18951.0,71.868,72.1717,71.868,72.1717,18951.0
2017-06-19 11:20:00,78.4,78.46,78.31,78.4,19348.0,72.1441,72.1993,72.0612,72.1441,19348.0
2017-06-19 11:30:00,78.37,78.4,78.23,78.36,24428.0,72.1165,72.1441,71.9876,72.1073,24428.0
2017-06-19 11:40:00,78.36,78.82,78.35,78.54,36047.0,72.1073,72.5306,72.0981,72.2729,36047.0
2017-06-19 11:50:00,78.54,78.82,78.48,78.82,15635.0,72.2729,72.5306,72.2177,72.5306,15635.0
2017-06-19 12:00:00,78.81,78.84,78.58,78.77,17454.0,72.5213,72.549,72.3097,72.4845,17454.0
2017-06-19 12:10:00,78.72,78.85,78.65,78.83,10748.0,72.4385,72.5582,72.3741,72.5398,10748.0
2017-06-19 12:20:00,78.83,78.9,78.71,78.77,19611.0,72.5398,72.6042,72.4293,72.4845,19611.0
2017-06-19 12:30:00,78.77,78.95,78.77,78.88,18086.0,72.4845,72.6502,72.4845,72.5858,18086.0
2017-06-19 12:40:00,78.86,79.14,78.86,79.04,28674.0,72.5674,72.825,72.5674,72.733,28674.0
2017-06-19 12:50:00,79.02,79.09,78.95,78.95,14693.0,72.7146,72.779,72.6502,72.6502,14693.0
2017-06-19 13:00:00,78.96,79.15,78.95,79.14,20267.0,72.6594,72.8342,72.6502,72.825,20267.0
2017-06-19 13:10:00,79.13,79.22,79.12,79.18,17539.0,72.8158,72.8986,72.8066,72.8618,17539.0
2017-06-19 13:20:00,79.17,79.17,78.99,79.03,10538.0,72.8526,72.8526,72.687,72.7238,10538.0
2017-06-19 13:30:00,79.04,79.04,78.85,78.85,14261.0,72.733,72.733,72.5582,72.5582,14261.0
2017-06-19 13:40:00,78.85,78.93,78.83,78.91,9665.0,72.5582,72.6318,72.5398,72.6134,9665.0
2017-06-19 13:50:00,78.9,78.93,78.8,78.82,14525.0,72.6042,72.6318,72.5121,72.5306,14525.0
2017-06-19 14:00:00,78.8,78.81,78.73,78.79,9909.0,72.5121,72.5213,72.4477,72.5029,9909.0
2017-06-19 14:10:00,78.78,78.8,78.71,78.77,11308.0,72.4937,72.5121,72.4293,72.4845,11308.0
2017-06-19 14:20:00,78.76,78.77,78.68,78.7,16341.0,72.4753,72.4845,72.4017,72.4201,16341.0
2017-06-19 14:30:00,78.7,78.79,78.66,78.76,20082.0,72.4201,72.5029,72.3833,72.4753,20082.0
2017-06-19 14:40:00,78.77,78.83,78.71,78.79,19816.0,72.4845,72.5398,72.4293,72.5029,19816.0
2017-06-19 14:50:00,78.79,78.82,78.71,78.77,12512.0,72.5029,72.5306,72.4293,72.4845,12512.0
2017-06-19 15:00:00,78.77,78.85,78.73,78.77,17301.0,72.4845,72.5582,72.4477,72.4845,17301.0
2017-06-19 15:10:00,78.77,78.92,78.77,78.91,21051.0,72.4845,72.6226,72.4845,72.6134,21051.0
2017-06-19 15:20:00,78.88,78.97,78.88,78.94,30500.0,72.5858,72.6686,72.5858,72.641,30500.0
2017-06-19 15:30:00,78.95,79.05,78.86,79.05,45562.0,72.6502,72.7422,72.5674,72.7422,45562.0
2017-06-19 15:40:00,79.06,79.09,78.93,79.06,43044.0,72.7514,72.779,72.6318,72.7514,43044.0
2017-06-19 15:50:00,79.07,79.08,78.9,78.9,98465.0,72.7606,72.7698,72.6042,72.6042,98465.0
2017-06-20 09:30:00,78.69,78.89,78.38,78.88,34974.0,72.4109,72.595,72.1257,72.5858,34974.0
2017-06-20 09:40:00,78.89,78.89,78.44,78.57,18352.0,72.595,72.595,72.1809,72.3005,18352.0
2017-06-20 09:50:00,78.55,78.55,78.41,78.54,10505.0,72.2821,72.2821,72.1533,72.2729,10505.0
2017-06-20 10:00:00,78.51,78.55,78.28,78.32,15518.0,72.2453,72.2821,72.0336,72.0704,15518.0
2017-06-20 10:10:00,78.3,78.58,78.29,78.58,10345.0,72.052,72.3097,72.0428,72.3097,10345.0
2017-06-20 10:20:00,78.55,78.66,78.52,78.53,15653.0,72.2821,72.3833,72.2545,72.2637,15653.0
2017-06-20 10:30:00,78.51,78.57,78.49,78.57,10417.0,72.2453,72.3005,72.2269,72.3005,10417.0
2017-06-20 10:40:00,78.57,78.76,78.54,78.64,10731.0,72.3005,72.4753,72.2729,72.3649,10731.0
2017-06-20 10:50:00,78.7,78.7,78.59,78.69,3797.0,72.4201,72.4201,72.3189,72.4109,3797.0
2017-06-20 11:00:00,78.68,78.68,78.49,78.49,5646.0,72.4017,72.4017,72.2269,72.2269,5646.0
2017-06-20 11:10:00,78.48,78.48,78.35,78.39,7195.0,72.2177,72.2177,72.0981,72.1349,7195.0
2017-06-20 11:20:00,78.42,78.42,78.26,78.31,6164.0,72.1625,72.1625,72.0152,72.0612,6164.0
2017-06-20 11:30:00,78.26,78.28,78.18,78.21,4612.0,72.0152,72.0336,71.9416,71.9692,4612.0
2017-06-20 11:40:00,78.2,78.26,78.19,78.24,12004.0,71.96,72.0152,71.9508,71.9968,12004.0
2017-06-20 11:50:00,78.25,78.32,78.25,78.25,6350.0,72.006,72.0704,72.006,72.006,6350.0
2017-06-20 12:00:00,78.26,78.27,78.19,78.22,5629.0,72.0152,72.0244,71.9508,71.9784,5629.0
2017-06-20 12:10:00,78.2,78.23,78.15,78.18,4729.0,71.96,71.9876,71.914,71.9416,4729.0
2017-06-20 12:20:00,78.19,78.2,78.11,78.14,13510.0,71.9508,71.96,71.8772,71.9048,13510.0
2017-06-20 12:30:00,78.13,78.2,78.1,78.2,7625.0,71.8956,71.96,71.868,71.96,7625.0
2017-06-20 12:40:00,78.21,78.37,78.21,78.33,6950.0,71.9692,72.1165,71.9692,72.0797,6950.0
2017-06-20 12:50:00,78.36,78.47,78.35,78.47,7474.0,72.1073,72.2085,72.0981,72.2085,7474.0
2017-06-20 13:00:00,78.47,78.47,78.39,78.44,4172.0,72.2085,72.2085,72.1349,72.1809,4172.0
2017-06-20 13:10:00,78.45,78.49,78.43,78.45,6059.0,72.1901,72.2269,72.1717,72.1901,6059.0
2017-06-20 13:20:00,78.45,78.51,78.45,78.48,4651.0,72.1901,72.2453,72.1901,72.2177,4651.0
2017-06-20 13:30:00,78.49,78.7,78.47,78.67,19306.0,72.2269,72.4201,72.2085,72.3925,19306.0
2017-06-20 13:40:00,78.66,78.92,78.63,78.77,14187.0,72.3833,72.6226,72.3557,72.4845,14187.0
2017-06-20 13:50:00,78.75,78.77,78.7,78.7,9862.0,72.4661,72.4845,72.4201,72.4201,9862.0
2017-06-20 14:00:00,78.7,78.7,78.6,78.67,12284.0,72.4201,72.4201,72.3281,72.3925,12284.0
2017-06-20 14:10:00,78.67,78.67,78.54,78.54,5848.0,72.3925,72.3925,72.2729,72.2729,5848.0
2017-06-20 14:20:00,78.54,78.56,78.51,78.53,8568.0,72.2729,72.2913,72.2453,72.2637,8568.0
2017-06-20 14:30:00,78.53,78.57,78.52,78.57,7801.0,72.2637,72.3005,72.2545,72.3005,7801.0
2017-06-20 14:40:00,78.54,78.56,78.47,78.48,20808.0,72.2729,72.2913,72.2085,72.2177,20808.0
2017-06-20 14:50:00,78.49,78.64,78.49,78.53,22489.0,72.2269,72.3649,72.2269,72.2637,22489.0
2017-06-20 15:00:00,78.52,78.58,78.5,78.51,14553.0,72.2545,72.3097,72.2361,72.2453,14553.0
2017-06-20 15:10:00,78.5,78.52,78.45,78.48,20490.0,72.2361,72.2545,72.1901,72.2177,20490.0
2017-06-20 15:20:00,78.49,78.51,78.45,78.46,17448.0,72.2269,72.2453,72.1901,72.1993,17448.0
2017-06-20 15:30:00,78.45,78.47,78.35,78.46,33827.0,72.1901,72.2085,72.0981,72.1993,33827.0
2017-06-20 15:40:00,78.45,78.47,78.37,78.38,27510.0,72.1901,72.2085,72.1165,72.1257,27510.0
2017-06-20 15:50:00,78.38,78.55,78.38,78.46,116326.0,72.1257,72.2821,72.1257,72.1993,116326.0
2017-06-21 09:30:00,79.0,79.44,78.53,78.6,33796.0,72.6962,73.1011,72.2637,72.3281,33796.0
2017-06-21 09:40:00,78.56,78.56,78.28,78.34,9186.0,72.2913,72.2913,72.0336,72.0889,9186.0
2017-06-21 09:50:00,78.37,78.5,78.13,78.37,14084.0,72.1165,72.2361,71.8956,72.1165,14084.0
2017-06-21 10:00:00,78.36,78.5,78.31,78.38,10316.0,72.1073,72.2361,72.0612,72.1257,10316.0
2017-06-21 10:10:00,78.38,78.38,78.25,78.25,11534.0,72.1257,72.1257,72.006,72.006,11534.0
2017-06-21 10:20:00,78.28,78.33,78.23,78.23,13364.0,72.0336,72.0797,71.9876,71.9876,13364.0
2017-06-21 10:30:00,78.23,78.26,78.1,78.26,18604.0,71.9876,72.0152,71.868,72.0152,18604.0
2017-06-21 10:40:00,78.31,78.51,78.28,78.48,26902.0,72.0612,72.2453,72.0336,72.2177,26902.0
2017-06-21 10:50:00,78.48,78.51,78.42,78.49,21991.0,72.2177,72.2453,72.1625,72.2269,21991.0
2017-06-21 11:00:00,78.46,78.53,78.43,78.48,30283.0,72.1993,72.2637,72.1717,72.2177,30283.0
2017-06-21 11:10:00,78.5,78.51,78.42,78.47,17821.0,72.2361,72.2453,72.1625,72.2085,17821.0
2017-06-21 11:20:00,78.47,78.53,78.44,78.51,42790.0,72.2085,72.2637,72.1809,72.2453,42790.0
2017-06-21 11:30:00,78.51,78.63,78.49,78.59,22034.0,72.2453,72.3557,72.2269,72.3189,22034.0
2017-06-21 11:40:00,78.59,78.59,78.38,78.38,3800.0,72.3189,72.3189,72.1257,72.1257,3800.0
2017-06-21 11:50:00,78.38,78.39,78.3,78.39,4389.0,72.1257,72.1349,72.052,72.1349,4389.0
2017-06-21 12:00:00,78.4,78.4,78.28,78.32,6461.0,72.1441,72.1441,72.0336,72.0704,6461.0
2017-06-21 12:10:00,78.31,78.35,78.27,78.34,4347.0,72.0612,72.0981,72.0244,72.0889,4347.0
2017-06-21 12:20:00,78.33,78.41,78.33,78.41,2416.0,72.0797,72.1533,72.0797,72.1533,2416.0
2017-06-21 12:30:00,78.45,78.52,78.41,78.43,4223.0,72.1901,72.2545,72.1533,72.1717,4223.0
2017-06-21 12:40:00,78.44,78.45,78.34,78.34,90247.0,72.1809,72.1901,72.0889,72.0889,90247.0
2017-06-21 12:50:00,78.33,78.37,78.17,78.23,11983.0,72.0797,72.1165,71.9324,71.9876,11983.0
2017-06-21 13:00:00,78.23,78.27,78.23,78.25,5635.0,71.9876,72.0244,71.9876,72.006,5635.0
2017-06-21 13:10:00,78.26,78.29,78.23,78.26,4706.0,72.0152,72.0428,71.9876,72.0152,4706.0
2017-06-21 13:20:00,78.26,78.28,78.23,78.23,4181.0,72.0152,72.0336,71.9876,71.9876,4181.0
2017-06-21 13:30:00,78.23,78.32,78.22,78.32,7293.0,71.9876,72.0704,71.9784,72.0704,7293.0
2017-06-21 13:40:00,78.33,78.47,78.32,78.47,13322.0,72.0797,72.2085,72.0704,72.2085,13322.0
2017-06-21 13:50:00,78.47,78.51,78.45,78.46,31423.0,72.2085,72.2453,72.1901,72.1993,31423.0
2017-06-21 14:00:00,78.45,78.48,78.44,78.46,36850.0,72.1901,72.2177,72.1809,72.1993,36850.0
2017-06-21 14:10:00,78.45,78.5,78.44,78.48,29193.0,72.1901,72.2361,72.1809,72.2177,29193.0
2017-06-21 14:20:00,78.48,78.48,78.45,78.46,19947.0,72.2177,72.2177,72.1901,72.1993,19947.0
2017-06-21 14:30:00,78.46,78.52,78.44,78.52,28758.0,72.1993,72.2545,72.1809,72.2545,28758.0
2017-06-21 14:40:00,78.5,78.51,78.47,78.47,5345.0,72.2361,72.2453,72.2085,72.2085,5345.0
2017-06-21 14:50:00,78.5,78.5,78.45,78.47,30677.0,72.2361,72.2361,72.1901,72.2085,30677.0
2017-06-21 15:00:00,78.47,78.48,78.45,78.46,72374.0,72.2085,72.2177,72.1901,72.1993,72374.0
2017-06-21 15:10:00,78.45,78.46,78.23,78.23,56958.0,72.1901,72.1993,71.9876,71.9876,56958.0
2017-06-21 15:20:00,78.23,78.3,78.2,78.27,12080.0,71.9876,72.052,71.96,72.0244,12080.0
2017-06-21 15:30:00,78.29,78.29,78.16,78.16,16262.0,72.0428,72.0428,71.9232,71.9232,16262.0
2017-06-21 15:40:00,78.15,78.36,78.13,78.35,21535.0,71.914,72.1073,71.8956,72.0981,21535.0
2017-06-21 15:50:00,78.35,78.41,78.27,78.36,77020.0,72.0981,72.1533,72.0244,72.1073,77020.0
2017-06-22 09:30:00,78.38,78.45,78.01,78.26,11148.0,72.1257,72.1901,71.7852,72.0152,11148.0
2017-06-22 09:40:00,78.22,78.29,78.08,78.22,5027.0,71.9784,72.0428,71.8496,71.9784,5027.0
2017-06-22 09:50:00,78.21,78.21,77.92,77.92,3763.0,71.9692,71.9692,71.7024,71.7024,3763.0
2017-06-22 10:00:00,77.87,78.08,77.87,77.91,7439.0,71.6564,71.8496,71.6564,71.6932,7439.0
2017-06-22 10:10:00,77.88,77.92,77.78,77.79,6858.0,71.6656,71.7024,71.5735,71.5827,6858.0
2017-06-22 10:20:00,77.76,77.76,77.59,77.62,5763.0,71.5551,71.5551,71.3987,71.4263,5763.0
2017-06-22 10:30:00,77.61,77.85,77.61,77.85,5719.0,71.4171,71.638,71.4171,71.638,5719.0
2017-06-22 10:40:00,77.84,77.89,77.8,77.84,3713.0,71.6288,71.6748,71.5919,71.6288,3713.0
2017-06-22 10:50:00,77.82,77.82,77.76,77.81,6266.0,71.6103,71.6103,71.5551,71.6011,6266.0
2017-06-22 11:00:00,77.85,78.0,77.81,77.92,13762.0,71.638,71.776,71.6011,71.7024,13762.0
2017-06-22 11:10:00,77.96,78.12,77.93,78.05,11048.0,71.7392,71.8864,71.7116,71.822,11048.0
2017-06-22 11:20:00,78.03,78.17,77.95,78.17,6400.0,71.8036,71.9324,71.73,71.9324,6400.0
2017-06-22 11:30:00,78.16,78.16,78.0,78.06,9559.0,71.9232,71.9232,71.776,71.8312,9559.0
2017-06-22 11:40:00,78.05,78.11,78.02,78.1,4503.0,71.822,71.8772,71.7944,71.868,4503.0
2017-06-22 11:50:00,78.08,78.1,78.0,78.01,8786.0,71.8496,71.868,71.776,71.7852,8786.0
2017-06-22 12:00:00,78.04,78.16,78.0,78.0,3850.0,71.8128,71.9232,71.776,71.776,3850.0
2017-06-22 12:10:00,78.01,78.02,77.88,77.95,4330.0,71.7852,71.7944,71.6656,71.73,4330.0
2017-06-22 12:20:00,77.93,77.95,77.9,77.92,4288.0,71.7116,71.73,71.684,71.7024,4288.0
2017-06-22 12:30:00,77.94,77.97,77.87,77.87,4401.0,71.7208,71.7484,71.6564,71.6564,4401.0
2017-06-22 12:40:00,77.89,78.08,77.87,78.08,6100.0,71.6748,71.8496,71.6564,71.8496,6100.0
2017-06-22 12:50:00,78.08,78.11,78.0,78.0,6592.0,71.8496,71.8772,71.776,71.776,6592.0
2017-06-22 13:00:00,78.04,78.1,78.02,78.06,5927.0,71.8128,71.868,71.7944,71.8312,5927.0
2017-06-22 13:10:00,78.05,78.1,78.05,78.08,7850.0,71.822,71.868,71.822,71.8496,7850.0
2017-06-22 13:20:00,78.09,78.1,77.94,77.94,6590.0,71.8588,71.868,71.7208,71.7208,6590.0
2017-06-22 13:30:00,77.96,77.98,77.85,77.85,19476.0,71.7392,71.7576,71.638,71.638,19476.0
2017-06-22 13:40:00,77.84,77.9,77.8,77.87,8460.0,71.6288,71.684,71.5919,71.6564,8460.0
2017-06-22 13:50:00,77.85,77.94,77.8,77.83,5704.0,71.638,71.7208,71.5919,71.6195,5704.0
2017-06-22 14:00:00,77.83,77.83,77.76,77.77,6410.0,71.6195,71.6195,71.5551,71.5643,6410.0
2017-06-22 14:10:00,77.77,77.82,77.73,77.78,8223.0,71.5643,71.6103,71.5275,71.5735,8223.0
2017-06-22 14:20:00,77.78,77.82,77.68,77.78,11041.0,71.5735,71.6103,71.4815,71.5735,11041.0
2017-06-22 14:30:00,77.78,77.83,77.69,77.71,7011.0,71.5735,71.6195,71.4907,71.5091,7011.0
2017-06-22 14:40:00,77.71,77.76,77.68,77.76,11301.0,71.5091,71.5551,71.4815,71.5551,11301.0
2017-06-22 14:50:00,77.78,77.81,77.69,77.72,7228.0,71.5735,71.6011,71.4907,71.5183,7228.0
2017-06-22 15:00:00,77.73,77.78,77.69,77.74,8757.0,71.5275,71.5735,71.4907,71.5367,8757.0
2017-06-22 15:10:00,77.75,77.81,77.7,77.81,8240.0,71.5459,71.6011,71.4999,71.6011,8240.0
2017-06-22 15:20:00,77.81,77.83,77.73,77.73,29103.0,71.6011,71.6195,71.5275,71.5275,29103.0
2017-06-22 15:30:00,77.74,77.74,77.65,77.66,20616.0,71.5367,71.5367,71.4539,71.4631,20616.0
2017-06-22 15:40:00,77.65,77.67,77.59,77.65,25534.0,71.4539,71.4723,71.3987,71.4539,25534.0
2017-06-22 15:50:00,77.64,77.68,77.56,77.63,65715.0,71.4447,71.4815,71.3711,71.4355,65715.0
2017-06-23 09:30:00,77.79,77.97,77.7,77.75,5991.0,71.5827,71.7484,71.4999,71.5459,5991.0
2017-06-23 09:40:00,77.7,77.75,77.53,77.56,1900.0,71.4999,71.5459,71.3435,71.3711,1900.0
2017-06-23 09:50:00,77.58,77.71,77.55,77.66,3000.0,71.3895,71.5091,71.3619,71.4631,3000.0
2017-06-23 10:00:00,77.69,77.69,77.54,77.57,2100.0,71.4907,71.4907,71.3527,71.3803,2100.0
2017-06-23 10:10:00,77.59,77.73,77.59,77.69,2971.0,71.3987,71.5275,71.3987,71.4907,2971.0
2017-06-23 10:20:00,77.7,77.84,77.7,77.84,3700.0,71.4999,71.6288,71.4999,71.6288,3700.0
2017-06-23 10:30:00,77.88,77.97,77.78,77.79,6050.0,71.6656,71.7484,71.5735,71.5827,6050.0
2017-06-23 10:40:00,77.79,77.92,77.74,77.92,8098.0,71.5827,71.7024,71.5367,71.7024,8098.0
2017-06-23 10:50:00,77.95,77.96,77.91,77.96,2677.0,71.73,71.7392,71.6932,71.7392,2677.0
2017-06-23 11:00:00,77.93,77.94,77.85,77.88,4522.0,71.7116,71.7208,71.638,71.6656,4522.0
2017-06-23 11:10:00,77.85,77.85,77.77,77.84,3606.0,71.638,71.638,71.5643,71.6288,3606.0
2017-06-23 11:20:00,77.83,78.0,77.8,77.97,6800.0,71.6195,71.776,71.5919,71.7484,6800.0
2017-06-23 11:30:00,77.99,77.99,77.93,77.97,2477.0,71.7668,71.7668,71.7116,71.7484,2477.0
2017-06-23 11:40:00,77.95,78.01,77.93,78.01,2207.0,71.73,71.7852,71.7116,71.7852,2207.0
2017-06-23 11:50:00,78.0,78.09,78.0,78.09,1707.0,71.776,71.8588,71.776,71.8588,1707.0
2017-06-23 12:00:00,78.09,78.16,78.05,78.05,2638.0,71.8588,71.9232,71.822,71.822,2638.0
2017-06-23 12:10:00,78.04,78.08,78.02,78.04,1586.0,71.8128,71.8496,71.7944,71.8128,1586.0
2017-06-23 12:20:00,78.03,78.06,78.01,78.01,2500.0,71.8036,71.8312,71.7852,71.7852,2500.0
2017-06-23 12:30:00,78.0,78.12,78.0,78.12,4900.0,71.776,71.8864,71.776,71.8864,4900.0
2017-06-23 12:40:00,78.12,78.18,78.12,78.17,4568.0,71.8864,71.9416,71.8864,71.9324,4568.0
2017-06-23 12:50:00,78.18,78.25,78.17,78.19,6500.0,71.9416,72.006,71.9324,71.9508,6500.0
2017-06-23 13:00:00,78.19,78.24,78.12,78.23,7408.0,71.9508,71.9968,71.8864,71.9876,7408.0
2017-06-23 13:10:00,78.21,78.36,78.21,78.35,9653.0,71.9692,72.1073,71.9692,72.0981,9653.0
2017-06-23 13:20:00,78.36,78.39,78.27,78.37,5715.0,72.1073,72.1349,72.0244,72.1165,5715.0
2017-06-23 13:30:00,78.4,78.53,78.39,78.52,8730.0,72.1441,72.2637,72.1349,72.2545,8730.0
2017-06-23 13:40:00,78.53,78.53,78.38,78.41,15827.0,72.2637,72.2637,72.1257,72.1533,15827.0
2017-06-23 13:50:00,78.4,78.53,78.37,78.49,13079.0,72.1441,72.2637,72.1165,72.2269,13079.0
2017-06-23 14:00:00,78.5,78.57,78.45,78.47,10781.0,72.2361,72.3005,72.1901,72.2085,10781.0
2017-06-23 14:10:00,78.47,78.47,78.32,78.32,10163.0,72.2085,72.2085,72.0704,72.0704,10163.0
2017-06-23 14:20:00,78.33,78.36,78.29,78.29,10817.0,72.0797,72.1073,72.0428,72.0428,10817.0
2017-06-23 14:30:00,78.26,78.34,78.22,78.29,11549.0,72.0152,72.0889,71.9784,72.0428,11549.0
2017-06-23 14:40:00,78.29,78.35,78.28,78.31,6157.0,72.0428,72.0981,72.0336,72.0612,6157.0
2017-06-23 14:50:00,78.31,78.35,78.25,78.25,9001.0,72.0612,72.0981,72.006,72.006,9001.0
2017-06-23 15:00:00,78.24,78.24,78.09,78.17,10265.0,71.9968,71.9968,71.8588,71.9324,10265.0
2017-06-23 15:10:00,78.18,78.31,78.16,78.31,10946.0,71.9416,72.0612,71.9232,72.0612,10946.0
2017-06-23 15:20:00,78.29,78.3,78.2,78.29,12909.0,72.0428,72.052,71.96,72.0428,12909.0
2017-06-23 15:30:00,78.28,78.35,78.21,78.28,21287.0,72.0336,72.0981,71.9692,72.0336,21287.0
2017-06-23 15:40:00,78.29,78.49,78.29,78.48,34495.0,72.0428,72.2269,72.0428,72.2177,34495.0
2017-06-23 15:50:00,78.48,78.57,78.46,78.47,77526.0,72.2177,72.3005,72.1993,72.2085,77526.0
2017-06-26 09:30:00,78.45,78.53,78.15,78.49,16134.0,72.1901,72.2637,71.914,72.2269,16134.0
2017-06-26 09:40:00,78.4,78.4,78.27,78.27,5701.0,72.1441,72.1441,72.0244,72.0244,5701.0
2017-06-26 09:50:00,78.21,78.29,78.11,78.29,4639.0,71.9692,72.0428,71.8772,72.0428,4639.0
2017-06-26 10:00:00,78.22,78.32,78.2,78.26,3189.0,71.9784,72.0704,71.96,72.0152,3189.0
2017-06-26 10:10:00,78.3,78.44,78.28,78.4,5256.0,72.052,72.1809,72.0336,72.1441,5256.0
2017-06-26 10:20:00,78.4,78.51,78.4,78.42,3237.0,72.1441,72.2453,72.1441,72.1625,3237.0
2017-06-26 10:30:00,78.45,78.46,78.24,78.24,6349.0,72.1901,72.1993,71.9968,71.9968,6349.0
2017-06-26 10:40:00,78.17,78.17,78.06,78.06,5037.0,71.9324,71.9324,71.8312,71.8312,5037.0
2017-06-26 10:50:00,78.01,78.01,77.89,77.9,4690.0,71.7852,71.7852,71.6748,71.684,4690.0
2017-06-26 11:00:00,77.95,78.02,77.78,77.8,5307.0,71.73,71.7944,71.5735,71.5919,5307.0
2017-06-26 11:10:00,77.81,77.84,77.75,77.79,13364.0,71.6011,71.6288,71.5459,71.5827,13364.0
2017-06-26 11:20:00,77.81,78.1,77.81,78.04,15655.0,71.6011,71.868,71.6011,71.8128,15655.0
2017-06-26 11:30:00,78.04,78.08,77.99,78.06,2100.0,71.8128,71.8496,71.7668,71.8312,2100.0
2017-06-26 11:40:00,78.1,78.1,78.02,78.05,5650.0,71.868,71.868,71.7944,71.822,5650.0
2017-06-26 11:50:00,78.07,78.07,77.96,78.0,3169.0,71.8404,71.8404,71.7392,71.776,3169.0
2017-06-26 12:00:00,78.02,78.03,77.99,78.03,1632.0,71.7944,71.8036,71.7668,71.8036,1632.0
2017-06-26 12:10:00,78.04,78.06,77.98,78.01,6913.0,71.8128,71.8312,71.7576,71.7852,6913.0
2017-06-26 12:20:00,78.04,78.05,78.01,78.04,2400.0,71.8128,71.822,71.7852,71.8128,2400.0
2017-06-26 12:30:00,78.04,78.07,78.01,78.05,5607.0,71.8128,71.8404,71.7852,71.822,5607.0
2017-06-26 12:40:00,78.06,78.07,78.01,78.01,3210.0,71.8312,71.8404,71.7852,71.7852,3210.0
2017-06-26 12:50:00,78.03,78.08,78.01,78.01,2893.0,71.8036,71.8496,71.7852,71.7852,2893.0
2017-06-26 13:00:00,78.04,78.04,78.0,78.0,2250.0,71.8128,71.8128,71.776,71.776,2250.0
2017-06-26 13:10:00,78.01,78.02,77.91,77.94,2616.0,71.7852,71.7944,71.6932,71.7208,2616.0
2017-06-26 13:20:00,77.95,77.99,77.91,77.95,9894.0,71.73,71.7668,71.6932,71.73,9894.0
2017-06-26 13:30:00,77.97,78.0,77.86,77.99,65788.0,71.7484,71.776,71.6472,71.7668,65788.0
2017-06-26 13:40:00,78.0,78.0,77.94,77.94,2067.0,71.776,71.776,71.7208,71.7208,2067.0
2017-06-26 13:50:00,77.96,77.98,77.86,77.91,5614.0,71.7392,71.7576,71.6472,71.6932,5614.0
2017-06-26 14:00:00,77.94,77.95,77.83,77.83,6004.0,71.7208,71.73,71.6195,71.6195,6004.0
2017-06-26 14:10:00,77.82,77.83,77.73,77.73,8073.0,71.6103,71.6195,71.5275,71.5275,8073.0
2017-06-26 14:20:00,77.75,77.79,77.73,77.79,2661.0,71.5459,71.5827,71.5275,71.5827,2661.0
2017-06-26 14:30:00,77.8,77.8,77.71,77.77,12553.0,71.5919,71.5919,71.5091,71.5643,12553.0
2017-06-26 14:40:00,77.77,77.81,77.75,77.78,3408.0,71.5643,71.6011,71.5459,71.5735,3408.0
2017-06-26 14:50:00,77.79,77.8,77.7,77.7,8780.0,71.5827,71.5919,71.4999,71.4999,8780.0
2017-06-26 15:00:00,77.7,77.75,77.67,77.75,11984.0,71.4999,71.5459,71.4723,71.5459,11984.0
2017-06-26 15:10:00,77.75,77.75,77.67,77.67,7797.0,71.5459,71.5459,71.4723,71.4723,7797.0
2017-06-26 15:20:00,77.68,77.72,77.65,77.68,10722.0,71.4815,71.5183,71.4539,71.4815,10722.0
2017-06-26 15:30:00,77.68,77.77,77.67,77.74,10654.0,71.4815,71.5643,71.4723,71.5367,10654.0
2017-06-26 15:40:00,77.74,77.78,77.67,77.76,20162.0,71.5367,71.5735,71.4723,71.5551,20162.0
2017-06-26 15:50:00,77.76,77.78,77.65,77.67,66117.0,71.5551,71.5735,71.4539,71.4723,66117.0
2017-06-27 09:30:00,77.9,77.91,77.44,77.53,7987.0,71.684,71.6932,71.2607,71.3435,7987.0
2017-06-27 09:40:00,77.5,77.85,77.5,77.65,8100.0,71.3159,71.638,71.3159,71.4539,8100.0
2017-06-27 09:50:00,77.73,77.73,77.61,77.65,1700.0,71.5275,71.5275,71.4171,71.4539,1700.0
2017-06-27 10:00:00,77.64,77.84,77.63,77.68,2000.0,71.4447,71.6288,71.4355,71.4815,2000.0
2017-06-27 10:10:00,77.69,77.77,77.68,77.7,8118.0,71.4907,71.5643,71.4815,71.4999,8118.0
2017-06-27 10:20:00,77.7,77.77,77.68,77.69,2595.0,71.4999,71.5643,71.4815,71.4907,2595.0
2017-06-27 10:30:00,77.7,77.8,77.67,77.78,4300.0,71.4999,71.5919,71.4723,71.5735,4300.0
2017-06-27 10:40:00,77.8,77.94,77.76,77.86,3449.0,71.5919,71.7208,71.5551,71.6472,3449.0
2017-06-27 10:50:00,77.84,77.87,77.79,77.85,4304.0,71.6288,71.6564,71.5827,71.638,4304.0
2017-06-27 11:00:00,77.82,77.84,77.71,77.71,3374.0,71.6103,71.6288,71.5091,71.5091,3374.0
2017-06-27 11:10:00,77.73,77.82,77.69,77.8,4001.0,71.5275,71.6103,71.4907,71.5919,4001.0
2017-06-27 11:20:00,77.78,77.81,77.67,77.73,3102.0,71.5735,71.6011,71.4723,71.5275,3102.0
2017-06-27 11:30:00,77.72,77.75,77.67,77.7,3655.0,71.5183,71.5459,71.4723,71.4999,3655.0
2017-06-27 11:40:00,77.7,77.9,77.7,77.84,5200.0,71.4999,71.684,71.4999,71.6288,5200.0
2017-06-27 11:50:00,77.81,77.95,77.72,77.95,4392.0,71.6011,71.73,71.5183,71.73,4392.0
2017-06-27 12:00:00,77.89,77.89,77.74,77.74,4246.0,71.6748,71.6748,71.5367,71.5367,4246.0
2017-06-27 12:10:00,77.77,77.79,77.74,77.75,1080.0,71.5643,71.5827,71.5367,71.5459,1080.0
2017-06-27 12:20:00,77.7,77.75,77.65,77.74,2745.0,71.4999,71.5459,71.4539,71.5367,2745.0
2017-06-27 12:30:00,77.71,77.72,77.53,77.54,4072.0,71.5091,71.5183,71.3435,71.3527,4072.0
2017-06-27 12:40:00,77.61,77.64,77.58,77.64,2390.0,71.4171,71.4447,71.3895,71.4447,2390.0
2017-06-27 12:50:00,77.65,77.67,77.62,77.65,1898.0,71.4539,71.4723,71.4263,71.4539,1898.0
2017-06-27 13:00:00,77.67,77.67,77.6,77.6,1100.0,71.4723,71.4723,71.4079,71.4079,1100.0
2017-06-27 13:10:00,77.61,77.66,77.59,77.66,2140.0,71.4171,71.4631,71.3987,71.4631,2140.0
2017-06-27 13:20:00,77.66,77.7,77.66,77.66,2300.0,71.4631,71.4999,71.4631,71.4631,2300.0
2017-06-27 13:30:00,77.64,77.67,77.51,77.51,2500.0,71.4447,71.4723,71.3251,71.3251,2500.0
2017-06-27 13:40:00,77.5,77.5,77.41,77.42,1921.0,71.3159,71.3159,71.2331,71.2423,1921.0
2017-06-27 13:50:00,77.43,77.47,77.38,77.45,5261.0,71.2515,71.2883,71.2055,71.2699,5261.0
2017-06-27 14:00:00,77.46,77.46,77.33,77.38,2341.0,71.2791,71.2791,71.1594,71.2055,2341.0
2017-06-27 14:10:00,77.42,77.48,77.35,77.48,2500.0,71.2423,71.2975,71.1779,71.2975,2500.0
2017-06-27 14:20:00,77.47,77.51,77.39,77.47,2670.0,71.2883,71.3251,71.2147,71.2883,2670.0
2017-06-27 14:30:00,77.5,77.55,77.42,77.42,11113.0,71.3159,71.3619,71.2423,71.2423,11113.0
2017-06-27 14:40:00,77.41,77.43,77.28,77.36,11536.0,71.2331,71.2515,71.1134,71.1871,11536.0
2017-06-27 14:50:00,77.41,77.5,77.37,77.37,4608.0,71.2331,71.3159,71.1963,71.1963,4608.0
2017-06-27 15:00:00,77.39,77.41,77.25,77.25,5648.0,71.2147,71.2331,71.0858,71.0858,5648.0
2017-06-27 15:10:00,77.29,77.35,77.29,77.29,5270.0,71.1226,71.1779,71.1226,71.1226,5270.0
2017-06-27 15:20:00,77.3,77.33,77.23,77.23,3850.0,71.1318,71.1594,71.0674,71.0674,3850.0
2017-06-27 15:30:00,77.25,77.28,77.19,77.22,8552.0,71.0858,71.1134,71.0306,71.0582,8552.0
2017-06-27 15:40:00,77.23,77.23,77.16,77.17,12019.0,71.0674,71.0674,71.003,71.0122,12019.0
2017-06-27 15:50:00,77.17,77.17,76.97,77.02,37151.0,71.0122,71.0122,70.8282,70.8742,37151.0
2017-06-28 09:30:00,77.59,77.59,76.52,77.04,5332.0,71.3987,71.3987,70.4141,70.8926,5332.0
2017-06-28 09:40:00,77.16,77.25,77.13,77.17,5354.0,71.003,71.0858,70.9754,71.0122,5354.0
2017-06-28 09:50:00,77.11,77.18,76.93,77.06,4800.0,70.957,71.0214,70.7914,70.911,4800.0
2017-06-28 10:00:00,77.02,77.3,77.01,77.3,5012.0,70.8742,71.1318,70.865,71.1318,5012.0
2017-06-28 10:10:00,77.24,77.3,77.17,77.23,13600.0,71.0766,71.1318,71.0122,71.0674,13600.0
2017-06-28 10:20:00,77.26,77.33,77.14,77.15,5876.0,71.095,71.1594,70.9846,70.9938,5876.0
2017-06-28 10:30:00,77.13,77.27,77.1,77.25,7387.0,70.9754,71.1042,70.9478,71.0858,7387.0
2017-06-28 10:40:00,77.2,77.25,77.15,77.18,4209.0,71.0398,71.0858,70.9938,71.0214,4209.0
2017-06-28 10:50:00,77.16,77.36,77.16,77.29,4800.0,71.003,71.1871,71.003,71.1226,4800.0
2017-06-28 11:00:00,77.33,77.33,77.23,77.23,2481.0,71.1594,71.1594,71.0674,71.0674,2481.0
2017-06-28 11:10:00,77.23,77.37,77.22,77.37,5143.0,71.0674,71.1963,71.0582,71.1963,5143.0
2017-06-28 11:20:00,77.38,77.63,77.35,77.53,5912.0,71.2055,71.4355,71.1779,71.3435,5912.0
2017-06-28 11:30:00,77.59,77.61,77.55,77.6,3900.0,71.3987,71.4171,71.3619,71.4079,3900.0
2017-06-28 11:40:00,77.59,77.59,77.49,77.51,2200.0,71.3987,71.3987,71.3067,71.3251,2200.0
2017-06-28 11:50:00,77.49,77.51,77.47,77.51,2894.0,71.3067,71.3251,71.2883,71.3251,2894.0
2017-06-28 12:00:00,77.49,77.52,77.43,77.44,2200.0,71.3067,71.3343,71.2515,71.2607,2200.0
2017-06-28 12:10:00,77.45,77.5,77.44,77.5,2904.0,71.2699,71.3159,71.2607,71.3159,2904.0
2017-06-28 12:20:00,77.5,77.51,77.47,77.5,3701.0,71.3159,71.3251,71.2883,71.3159,3701.0
2017-06-28 12:30:00,77.51,77.57,77.49,77.5,4250.0,71.3251,71.3803,71.3067,71.3159,4250.0
2017-06-28 12:40:00,77.48,77.48,77.42,77.43,4098.0,71.2975,71.2975,71.2423,71.2515,4098.0
2017-06-28 12:50:00,77.41,77.43,77.33,77.37,2746.0,71.2331,71.2515,71.1594,71.1963,2746.0
2017-06-28 13:00:00,77.37,77.43,77.29,77.3,5814.0,71.1963,71.2515,71.1226,71.1318,5814.0
2017-06-28 13:10:00,77.31,77.34,77.27,77.27,5215.0,71.141,71.1686,71.1042,71.1042,5215.0
2017-06-28 13:20:00,77.29,77.39,77.25,77.25,6211.0,71.1226,71.2147,71.0858,71.0858,6211.0
2017-06-28 13:30:00,77.27,77.27,77.21,77.21,3273.0,71.1042,71.1042,71.049,71.049,3273.0
2017-06-28 13:40:00,77.2,77.26,77.15,77.2,8342.0,71.0398,71.095,70.9938,71.0398,8342.0
2017-06-28 13:50:00,77.21,77.29,77.21,77.26,4237.0,71.049,71.1226,71.049,71.095,4237.0
2017-06-28 14:00:00,77.26,77.26,77.21,77.23,6213.0,71.095,71.095,71.049,71.0674,6213.0
2017-06-28 14:10:00,77.24,77.26,77.2,77.24,5754.0,71.0766,71.095,71.0398,71.0766,5754.0
2017-06-28 14:20:00,77.23,77.32,77.22,77.25,9417.0,71.0674,71.1502,71.0582,71.0858,9417.0
2017-06-28 14:30:00,77.24,77.24,77.16,77.21,7728.0,71.0766,71.0766,71.003,71.049,7728.0
2017-06-28 14:40:00,77.22,77.22,77.14,77.2,9427.0,71.0582,71.0582,70.9846,71.0398,9427.0
2017-06-28 14:50:00,77.19,77.22,77.15,77.2,8000.0,71.0306,71.0582,70.9938,71.0398,8000.0
2017-06-28 15:00:00,77.17,77.28,77.16,77.23,19433.0,71.0122,71.1134,71.003,71.0674,19433.0
2017-06-28 15:10:00,77.21,77.25,77.13,77.23,14130.0,71.049,71.0858,70.9754,71.0674,14130.0
2017-06-28 15:20:00,77.25,77.31,77.21,77.28,14341.0,71.0858,71.141,71.049,71.1134,14341.0
2017-06-28 15:30:00,77.29,77.35,77.24,77.35,16170.0,71.1226,71.1779,71.0766,71.1779,16170.0
2017-06-28 15:40:00,77.35,77.4,77.26,77.28,28249.0,71.1779,71.2239,71.095,71.1134,28249.0
2017-06-28 15:50:00,77.28,77.31,77.15,77.17,93463.0,71.1134,71.141,70.9938,71.0122,93463.0
2017-06-29 09:30:00,77.53,77.78,77.41,77.41,10284.0,71.3435,71.5735,71.2331,71.2331,10284.0
2017-06-29 09:40:00,77.41,77.48,77.15,77.41,24271.0,71.2331,71.2975,70.9938,71.2331,24271.0
2017-06-29 09:50:00,77.52,77.64,77.49,77.64,6300.0,71.3343,71.4447,71.3067,71.4447,6300.0
2017-06-29 10:00:00,77.64,77.69,77.56,77.63,3964.0,71.4447,71.4907,71.3711,71.4355,3964.0
2017-06-29 10:10:00,77.61,77.61,77.21,77.28,7559.0,71.4171,71.4171,71.049,71.1134,7559.0
2017-06-29 10:20:00,77.24,77.26,77.07,77.26,4825.0,71.0766,71.095,70.9202,71.095,4825.0
2017-06-29 10:30:00,77.23,77.24,77.07,77.19,2600.0,71.0674,71.0766,70.9202,71.0306,2600.0
2017-06-29 10:40:00,77.19,77.43,77.18,77.42,2406.0,71.0306,71.2515,71.0214,71.2423,2406.0
2017-06-29 10:50:00,77.46,77.46,77.21,77.29,5611.0,71.2791,71.2791,71.049,71.1226,5611.0
2017-06-29 11:00:00,77.34,77.34,77.25,77.26,3602.0,71.1686,71.1686,71.0858,71.095,3602.0
2017-06-29 11:10:00,77.23,77.26,77.02,77.15,8386.0,71.0674,71.095,70.8742,70.9938,8386.0
2017-06-29 11:20:00,77.17,77.18,76.99,77.05,6075.0,71.0122,71.0214,70.8466,70.9018,6075.0
2017-06-29 11:30:00,77.03,77.16,76.84,77.11,10709.0,70.8834,71.003,70.7085,70.957,10709.0
2017-06-29 11:40:00,77.1,77.18,76.97,76.97,3874.0,70.9478,71.0214,70.8282,70.8282,3874.0
2017-06-29 11:50:00,76.97,76.97,76.72,76.72,4785.0,70.8282,70.8282,70.5981,70.5981,4785.0
2017-06-29 12:00:00,76.72,76.86,76.65,76.83,5500.0,70.5981,70.7269,70.5337,70.6993,5500.0
2017-06-29 12:10:00,76.88,76.9,76.77,76.82,3168.0,70.7454,70.7638,70.6441,70.6901,3168.0
2017-06-29 12:20:00,76.85,76.99,76.85,76.99,3600.0,70.7177,70.8466,70.7177,70.8466,3600.0
2017-06-29 12:30:00,76.99,77.04,76.96,77.01,4096.0,70.8466,70.8926,70.819,70.865,4096.0
2017-06-29 12:40:00,77.01,77.01,76.94,76.96,2665.0,70.865,70.865,70.8006,70.819,2665.0
2017-06-29 12:50:00,76.92,76.99,76.86,76.86,3010.0,70.7822,70.8466,70.7269,70.7269,3010.0
2017-06-29 13:00:00,76.8,76.91,76.77,76.82,3900.0,70.6717,70.773,70.6441,70.6901,3900.0
2017-06-29 13:10:00,76.79,76.79,76.67,76.67,3726.0,70.6625,70.6625,70.5521,70.5521,3726.0
2017-06-29 13:20:00,76.67,76.69,76.41,76.45,5350.0,70.5521,70.5705,70.3129,70.3497,5350.0
2017-06-29 13:30:00,76.46,76.71,76.46,76.69,12698.0,70.3589,70.5889,70.3589,70.5705,12698.0
2017-06-29 13:40:00,76.72,76.74,76.67,76.68,3500.0,70.5981,70.6165,70.5521,70.5613,3500.0
2017-06-29 13:50:00,76.7,76.74,76.68,76.72,1982.0,70.5797,70.6165,70.5613,70.5981,1982.0
2017-06-29 14:00:00,76.71,76.81,76.63,76.77,4183.0,70.5889,70.6809,70.5153,70.6441,4183.0
2017-06-29 14:10:00,76.8,76.89,76.77,76.82,4402.0,70.6717,70.7546,70.6441,70.6901,4402.0
2017-06-29 14:20:00,76.82,76.93,76.82,76.92,4410.0,70.6901,70.7914,70.6901,70.7822,4410.0
2017-06-29 14:30:00,76.93,76.93,76.84,76.87,5556.0,70.7914,70.7914,70.7085,70.7362,5556.0
2017-06-29 14:40:00,76.88,76.95,76.87,76.91,5685.0,70.7454,70.8098,70.7362,70.773,5685.0
2017-06-29 14:50:00,76.89,76.98,76.87,76.98,6400.0,70.7546,70.8374,70.7362,70.8374,6400.0
2017-06-29 15:00:00,77.0,77.1,76.96,77.09,11783.0,70.8558,70.9478,70.819,70.9386,11783.0
2017-06-29 15:10:00,77.05,77.05,76.94,77.04,8409.0,70.9018,70.9018,70.8006,70.8926,8409.0
2017-06-29 15:20:00,77.08,77.09,76.97,77.01,5488.0,70.9294,70.9386,70.8282,70.865,5488.0
2017-06-29 15:30:00,77.0,77.13,76.98,77.13,13372.0,70.8558,70.9754,70.8374,70.9754,13372.0
2017-06-29 15:40:00,77.12,77.13,77.05,77.12,20991.0,70.9662,70.9754,70.9018,70.9662,20991.0
2017-06-29 15:50:00,77.12,77.17,77.04,77.09,48036.0,70.9662,71.0122,70.8926,70.9386,48036.0
2017-06-30 09:30:00,77.45,78.0,77.45,77.62,5116.0,71.2699,71.776,71.2699,71.4263,5116.0
2017-06-30 09:40:00,77.93,77.95,77.8,77.83,3884.0,71.7116,71.73,71.5919,71.6195,3884.0
2017-06-30 09:50:00,77.88,77.88,77.63,77.79,3932.0,71.6656,71.6656,71.4355,71.5827,3932.0
2017-06-30 10:00:00,77.77,77.82,77.44,77.53,4018.0,71.5643,71.6103,71.2607,71.3435,4018.0
2017-06-30 10:10:00,77.52,77.52,77.24,77.37,3000.0,71.3343,71.3343,71.0766,71.1963,3000.0
2017-06-30 10:20:00,77.34,77.49,77.34,77.41,2706.0,71.1686,71.3067,71.1686,71.2331,2706.0
2017-06-30 10:30:00,77.44,77.62,77.44,77.56,3691.0,71.2607,71.4263,71.2607,71.3711,3691.0
2017-06-30 10:40:00,77.53,77.71,77.53,77.59,3500.0,71.3435,71.5091,71.3435,71.3987,3500.0
2017-06-30 10:50:00,77.59,77.65,77.55,77.63,2500.0,71.3987,71.4539,71.3619,71.4355,2500.0
2017-06-30 11:00:00,77.63,77.72,77.6,77.61,4129.0,71.4355,71.5183,71.4079,71.4171,4129.0
2017-06-30 11:10:00,77.63,77.66,77.55,77.62,8378.0,71.4355,71.4631,71.3619,71.4263,8378.0
2017-06-30 11:20:00,77.65,77.67,77.47,77.47,2200.0,71.4539,71.4723,71.2883,71.2883,2200.0
2017-06-30 11:30:00,77.48,77.51,77.41,77.51,5030.0,71.2975,71.3251,71.2331,71.3251,5030.0
2017-06-30 11:40:00,77.59,77.6,77.53,77.6,4457.0,71.3987,71.4079,71.3435,71.4079,4457.0
2017-06-30 11:50:00,77.55,77.75,77.55,77.7,5250.0,71.3619,71.5459,71.3619,71.4999,5250.0
2017-06-30 12:00:00,77.72,77.89,77.66,77.89,7069.0,71.5183,71.6748,71.4631,71.6748,7069.0
2017-06-30 12:10:00,77.87,77.88,77.71,77.71,4190.0,71.6564,71.6656,71.5091,71.5091,4190.0
2017-06-30 12:20:00,77.71,77.75,77.64,77.65,3188.0,71.5091,71.5459,71.4447,71.4539,3188.0
2017-06-30 12:30:00,77.65,77.74,77.64,77.74,3999.0,71.4539,71.5367,71.4447,71.5367,3999.0
2017-06-30 12:40:00,77.72,77.73,77.63,77.63,10576.0,71.5183,71.5275,71.4355,71.4355,10576.0
2017-06-30 12:50:00,77.63,77.68,77.54,77.68,4374.0,71.4355,71.4815,71.3527,71.4815,4374.0
2017-06-30 13:00:00,77.69,77.81,77.66,77.81,3541.0,71.4907,71.6011,71.4631,71.6011,3541.0
2017-06-30 13:10:00,77.76,77.81,77.75,77.81,4738.0,71.5551,71.6011,71.5459,71.6011,4738.0
2017-06-30 13:20:00,77.81,77.95,77.81,77.95,4110.0,71.6011,71.73,71.6011,71.73,4110.0
2017-06-30 13:30:00,77.95,78.0,77.8,77.86,8118.0,71.73,71.776,71.5919,71.6472,8118.0
2017-06-30 13:40:00,77.88,77.89,77.87,77.88,2802.0,71.6656,71.6748,71.6564,71.6656,2802.0
2017-06-30 13:50:00,77.89,77.95,77.87,77.9,7245.0,71.6748,71.73,71.6564,71.684,7245.0
2017-06-30 14:00:00,77.87,77.99,77.84,77.99,9499.0,71.6564,71.7668,71.6288,71.7668,9499.0
2017-06-30 14:10:00,77.99,78.01,77.92,77.93,7972.0,71.7668,71.7852,71.7024,71.7116,7972.0
2017-06-30 14:20:00,77.94,78.07,77.92,78.07,10494.0,71.7208,71.8404,71.7024,71.8404,10494.0
2017-06-30 14:30:00,78.07,78.13,78.06,78.07,13532.0,71.8404,71.8956,71.8312,71.8404,13532.0
2017-06-30 14:40:00,78.08,78.08,77.99,78.05,9144.0,71.8496,71.8496,71.7668,71.822,9144.0
2017-06-30 14:50:00,78.04,78.14,78.04,78.13,7895.0,71.8128,71.9048,71.8128,71.8956,7895.0
2017-06-30 15:00:00,78.13,78.14,78.05,78.06,14270.0,71.8956,71.9048,71.822,71.8312,14270.0
2017-06-30 15:10:00,78.07,78.11,78.03,78.04,12060.0,71.8404,71.8772,71.8036,71.8128,12060.0
2017-06-30 15:20:00,78.07,78.07,78.03,78.06,10149.0,71.8404,71.8404,71.8036,71.8312,10149.0
2017-06-30 15:30:00,78.06,78.07,77.92,77.94,17521.0,71.8312,71.8404,71.7024,71.7208,17521.0
2017-06-30 15:40:00,77.94,78.06,77.93,78.05,18473.0,71.7208,71.8312,71.7116,71.822,18473.0
2017-06-30 15:50:00,78.06,78.07,77.85,77.86,74720.0,71.8312,71.8404,71.638,71.6472,74720.0
2017-07-03 09:30:00,77.4,77.48,77.06,77.33,24163.0,71.2239,71.2975,70.911,71.1594,24163.0
2017-07-03 09:40:00,77.33,77.59,77.21,77.53,13895.0,71.1594,71.3987,71.049,71.3435,13895.0
2017-07-03 09:50:00,77.54,77.67,77.53,77.61,7481.0,71.3527,71.4723,71.3435,71.4171,7481.0
2017-07-03 10:00:00,77.56,77.59,77.51,77.54,5606.0,71.3711,71.3987,71.3251,71.3527,5606.0
2017-07-03 10:10:00,77.56,77.65,77.53,77.57,7915.0,71.3711,71.4539,71.3435,71.3803,7915.0
2017-07-03 10:20:00,77.6,77.6,77.36,77.43,7640.0,71.4079,71.4079,71.1871,71.2515,7640.0
2017-07-03 10:30:00,77.44,77.53,77.35,77.35,7400.0,71.2607,71.3435,71.1779,71.1779,7400.0
2017-07-03 10:40:00,77.35,77.56,77.34,77.51,14058.0,71.1779,71.3711,71.1686,71.3251,14058.0
2017-07-03 10:50:00,77.52,77.66,77.47,77.63,4730.0,71.3343,71.4631,71.2883,71.4355,4730.0
2017-07-03 11:00:00,77.63,77.69,77.57,77.57,7542.0,71.4355,71.4907,71.3803,71.3803,7542.0
2017-07-03 11:10:00,77.61,77.68,77.54,77.66,8074.0,71.4171,71.4815,71.3527,71.4631,8074.0
2017-07-03 11:20:00,77.64,77.76,77.59,77.63,5124.0,71.4447,71.5551,71.3987,71.4355,5124.0
2017-07-03 11:30:00,77.63,77.78,77.63,77.78,9782.0,71.4355,71.5735,71.4355,71.5735,9782.0
2017-07-03 11:40:00,77.78,77.78,77.59,77.75,7800.0,71.5735,71.5735,71.3987,71.5459,7800.0
2017-07-03 11:50:00,77.7,77.73,77.61,77.73,8908.0,71.4999,71.5275,71.4171,71.5275,8908.0
2017-07-03 12:00:00,77.75,77.8,77.6,77.61,8462.0,71.5459,71.5919,71.4079,71.4171,8462.0
2017-07-03 12:10:00,77.64,77.64,77.51,77.52,6069.0,71.4447,71.4447,71.3251,71.3343,6069.0
2017-07-03 12:20:00,77.47,77.58,77.46,77.58,5585.0,71.2883,71.3895,71.2791,71.3895,5585.0
2017-07-03 12:30:00,77.56,77.6,77.45,77.5,11315.0,71.3711,71.4079,71.2699,71.3159,11315.0
2017-07-03 12:40:00,77.51,77.67,77.44,77.67,18014.0,71.3251,71.4723,71.2607,71.4723,18014.0
2017-07-03 12:50:00,77.67,77.82,77.67,77.78,62202.0,71.4723,71.6103,71.4723,71.5735,62202.0
2017-07-05 09:30:00,77.1,77.35,75.77,76.61,40018.0,70.9478,71.1779,69.7239,70.4969,40018.0
2017-07-05 09:40:00,76.6,76.65,76.24,76.47,21782.0,70.4877,70.5337,70.1564,70.3681,21782.0
2017-07-05 09:50:00,76.55,76.94,76.49,76.58,17850.0,70.4417,70.8006,70.3865,70.4693,17850.0
2017-07-05 10:00:00,76.59,76.66,76.43,76.48,12784.0,70.4785,70.5429,70.3313,70.3773,12784.0
2017-07-05 10:10:00,76.49,76.67,76.47,76.51,12974.0,70.3865,70.5521,70.3681,70.4049,12974.0
2017-07-05 10:20:00,76.51,76.51,76.31,76.48,7767.0,70.4049,70.4049,70.2208,70.3773,7767.0
2017-07-05 10:30:00,76.61,76.63,76.47,76.59,10331.0,70.4969,70.5153,70.3681,70.4785,10331.0
2017-07-05 10:40:00,76.61,76.76,76.58,76.72,15159.0,70.4969,70.6349,70.4693,70.5981,15159.0
2017-07-05 10:50:00,76.68,76.96,76.68,76.92,23504.0,70.5613,70.819,70.5613,70.7822,23504.0
2017-07-05 11:00:00,76.91,76.98,76.78,76.8,10715.0,70.773,70.8374,70.6533,70.6717,10715.0
2017-07-05 11:10:00,76.8,76.98,76.78,76.91,7587.0,70.6717,70.8374,70.6533,70.773,7587.0
2017-07-05 11:20:00,76.89,77.01,76.88,76.89,74797.0,70.7546,70.865,70.7454,70.7546,74797.0
2017-07-05 11:30:00,76.86,76.98,76.84,76.88,12134.0,70.7269,70.8374,70.7085,70.7454,12134.0
2017-07-05 11:40:00,76.86,76.89,76.79,76.86,5754.0,70.7269,70.7546,70.6625,70.7269,5754.0
2017-07-05 11:50:00,76.88,76.91,76.78,76.84,11847.0,70.7454,70.773,70.6533,70.7085,11847.0
2017-07-05 12:00:00,76.82,76.92,76.78,76.89,6875.0,70.6901,70.7822,70.6533,70.7546,6875.0
2017-07-05 12:10:00,76.87,77.03,76.85,77.03,8310.0,70.7362,70.8834,70.7177,70.8834,8310.0
2017-07-05 12:20:00,77.02,77.12,77.0,77.03,12825.0,70.8742,70.9662,70.8558,70.8834,12825.0
2017-07-05 12:30:00,77.04,77.09,76.96,77.09,4445.0,70.8926,70.9386,70.819,70.9386,4445.0
2017-07-05 12:40:00,77.05,77.07,76.95,77.01,8700.0,70.9018,70.9202,70.8098,70.865,8700.0
2017-07-05 12:50:00,77.02,77.2,77.02,77.2,5486.0,70.8742,71.0398,70.8742,71.0398,5486.0
2017-07-05 13:00:00,77.21,77.21,77.09,77.17,5891.0,71.049,71.049,70.9386,71.0122,5891.0
2017-07-05 13:10:00,77.19,77.21,77.12,77.18,11456.0,71.0306,71.049,70.9662,71.0214,11456.0
2017-07-05 13:20:00,77.19,77.27,77.18,77.19,6453.0,71.0306,71.1042,71.0214,71.0306,6453.0
2017-07-05 13:30:00,77.2,77.24,77.11,77.23,5770.0,71.0398,71.0766,70.957,71.0674,5770.0
2017-07-05 13:40:00,77.25,77.26,77.2,77.21,4049.0,71.0858,71.095,71.0398,71.049,4049.0
2017-07-05 13:50:00,77.24,77.32,77.24,77.24,7762.0,71.0766,71.1502,71.0766,71.0766,7762.0
2017-07-05 14:00:00,77.24,77.29,77.03,77.06,23960.0,71.0766,71.1226,70.8834,70.911,23960.0
2017-07-05 14:10:00,77.1,77.21,77.1,77.17,7600.0,70.9478,71.049,70.9478,71.0122,7600.0
2017-07-05 14:20:00,77.16,77.23,77.14,77.16,17929.0,71.003,71.0674,70.9846,71.003,17929.0
2017-07-05 14:30:00,77.17,77.29,77.14,77.22,25980.0,71.0122,71.1226,70.9846,71.0582,25980.0
2017-07-05 14:40:00,77.21,77.23,76.97,77.01,22318.0,71.049,71.0674,70.8282,70.865,22318.0
2017-07-05 14:50:00,77.02,77.14,77.02,77.03,9090.0,70.8742,70.9846,70.8742,70.8834,9090.0
2017-07-05 15:00:00,77.09,77.14,77.04,77.07,19331.0,70.9386,70.9846,70.8926,70.9202,19331.0
2017-07-05 15:10:00,77.1,77.15,77.04,77.09,13722.0,70.9478,70.9938,70.8926,70.9386,13722.0
2017-07-05 15:20:00,77.08,77.15,77.04,77.13,14650.0,70.9294,70.9938,70.8926,70.9754,14650.0
2017-07-05 15:30:00,77.13,77.24,77.13,77.23,13384.0,70.9754,71.0766,70.9754,71.0674,13384.0
2017-07-05 15:40:00,77.23,77.26,77.08,77.14,40304.0,71.0674,71.095,70.9294,70.9846,40304.0
2017-07-05 15:50:00,77.14,77.2,77.04,77.07,64135.0,70.9846,71.0398,70.8926,70.9202,64135.0
2017-07-06 09:30:00,76.85,76.85,76.45,76.72,7303.0,70.7177,70.7177,70.3497,70.5981,7303.0
2017-07-06 09:40:00,76.57,76.63,76.13,76.16,8649.0,70.4601,70.5153,70.0552,70.0828,8649.0
2017-07-06 09:50:00,76.16,76.43,76.15,76.43,10397.0,70.0828,70.3313,70.0736,70.3313,10397.0
2017-07-06 10:00:00,76.55,76.56,76.18,76.29,6283.0,70.4417,70.4509,70.1012,70.2024,6283.0
2017-07-06 10:10:00,76.27,76.63,76.18,76.63,12150.0,70.184,70.5153,70.1012,70.5153,12150.0
2017-07-06 10:20:00,76.51,76.58,76.32,76.42,8065.0,70.4049,70.4693,70.23,70.3221,8065.0
2017-07-06 10:30:00,76.42,76.73,76.33,76.65,15809.0,70.3221,70.6073,70.2392,70.5337,15809.0
2017-07-06 10:40:00,76.67,76.75,76.65,76.67,8842.0,70.5521,70.6257,70.5337,70.5521,8842.0
2017-07-06 10:50:00,76.64,76.73,76.63,76.73,5319.0,70.5245,70.6073,70.5153,70.6073,5319.0
2017-07-06 11:00:00,76.74,76.87,76.68,76.76,8991.0,70.6165,70.7362,70.5613,70.6349,8991.0
2017-07-06 11:10:00,76.75,76.78,76.66,76.68,9411.0,70.6257,70.6533,70.5429,70.5613,9411.0
2017-07-06 11:20:00,76.7,76.75,76.69,76.72,6435.0,70.5797,70.6257,70.5705,70.5981,6435.0
2017-07-06 11:30:00,76.69,76.8,76.67,76.73,10660.0,70.5705,70.6717,70.5521,70.6073,10660.0
2017-07-06 11:40:00,76.73,76.73,76.62,76.62,7920.0,70.6073,70.6073,70.5061,70.5061,7920.0
2017-07-06 11:50:00,76.6,76.64,76.57,76.64,3692.0,70.4877,70.5245,70.4601,70.5245,3692.0
2017-07-06 12:00:00,76.67,76.73,76.63,76.63,4842.0,70.5521,70.6073,70.5153,70.5153,4842.0
2017-07-06 12:10:00,76.63,76.66,76.58,76.64,5615.0,70.5153,70.5429,70.4693,70.5245,5615.0
2017-07-06 12:20:00,76.64,76.68,76.57,76.58,4176.0,70.5245,70.5613,70.4601,70.4693,4176.0
2017-07-06 12:30:00,76.55,76.56,76.5,76.56,11425.0,70.4417,70.4509,70.3957,70.4509,11425.0
2017-07-06 12:40:00,76.59,76.6,76.52,76.53,3817.0,70.4785,70.4877,70.4141,70.4233,3817.0
2017-07-06 12:50:00,76.51,76.51,76.45,76.5,2846.0,70.4049,70.4049,70.3497,70.3957,2846.0
2017-07-06 13:00:00,76.53,76.68,76.52,76.67,11494.0,70.4233,70.5613,70.4141,70.5521,11494.0
2017-07-06 13:10:00,76.66,76.67,76.61,76.66,6042.0,70.5429,70.5521,70.4969,70.5429,6042.0
2017-07-06 13:20:00,76.67,76.67,76.53,76.55,6401.0,70.5521,70.5521,70.4233,70.4417,6401.0
2017-07-06 13:30:00,76.55,76.56,76.44,76.44,7346.0,70.4417,70.4509,70.3405,70.3405,7346.0
2017-07-06 13:40:00,76.44,76.44,76.33,76.39,6468.0,70.3405,70.3405,70.2392,70.2945,6468.0
2017-07-06 13:50:00,76.41,76.56,76.39,76.56,34664.0,70.3129,70.4509,70.2945,70.4509,34664.0
2017-07-06 14:00:00,76.56,76.61,76.51,76.54,65680.0,70.4509,70.4969,70.4049,70.4325,65680.0
2017-07-06 14:10:00,76.52,76.57,76.42,76.56,53133.0,70.4141,70.4601,70.3221,70.4509,53133.0
2017-07-06 14:20:00,76.6,76.6,76.53,76.57,11279.0,70.4877,70.4877,70.4233,70.4601,11279.0
2017-07-06 14:30:00,76.59,76.59,76.38,76.38,48929.0,70.4785,70.4785,70.2853,70.2853,48929.0
2017-07-06 14:40:00,76.34,76.34,76.24,76.33,8673.0,70.2484,70.2484,70.1564,70.2392,8673.0
2017-07-06 14:50:00,76.32,76.41,76.23,76.41,3934.0,70.23,70.3129,70.1472,70.3129,3934.0
2017-07-06 15:00:00,76.39,76.41,76.29,76.32,14024.0,70.2945,70.3129,70.2024,70.23,14024.0
2017-07-06 15:10:00,76.31,76.33,76.22,76.26,14460.0,70.2208,70.2392,70.138,70.1748,14460.0
2017-07-06 15:20:00,76.25,76.25,76.07,76.07,19406.0,70.1656,70.1656,70.0,70.0,19406.0
2017-07-06 15:30:00,76.07,76.11,76.02,76.06,21707.0,70.0,70.0368,69.954,69.9908,21707.0
2017-07-06 15:40:00,76.05,76.06,75.95,76.04,31393.0,69.9816,69.9908,69.8896,69.9724,31393.0
2017-07-06 15:50:00,76.04,76.14,75.99,76.08,73932.0,69.9724,70.0644,69.9264,70.0092,73932.0
2017-07-07 09:30:00,75.95,76.28,75.48,76.25,23179.0,69.8896,70.1932,69.4571,70.1656,23179.0
2017-07-07 09:40:00,76.3,76.3,75.98,76.04,4967.0,70.2116,70.2116,69.9172,69.9724,4967.0
2017-07-07 09:50:00,76.1,76.29,76.1,76.27,8011.0,70.0276,70.2024,70.0276,70.184,8011.0
2017-07-07 10:00:00,76.27,76.47,76.26,76.47,4100.0,70.184,70.3681,70.1748,70.3681,4100.0
2017-07-07 10:10:00,76.38,76.49,76.36,76.36,2800.0,70.2853,70.3865,70.2668,70.2668,2800.0
2017-07-07 10:20:00,76.39,76.49,76.37,76.48,3602.0,70.2945,70.3865,70.276,70.3773,3602.0
2017-07-07 10:30:00,76.5,76.58,76.5,76.55,3799.0,70.3957,70.4693,70.3957,70.4417,3799.0
2017-07-07 10:40:00,76.59,76.68,76.52,76.52,2504.0,70.4785,70.5613,70.4141,70.4141,2504.0
2017-07-07 10:50:00,76.56,76.73,76.56,76.65,3700.0,70.4509,70.6073,70.4509,70.5337,3700.0
2017-07-07 11:00:00,76.62,76.68,76.59,76.66,4461.0,70.5061,70.5613,70.4785,70.5429,4461.0
2017-07-07 11:10:00,76.67,76.75,76.67,76.75,2113.0,70.5521,70.6257,70.5521,70.6257,2113.0
2017-07-07 11:20:00,76.74,76.78,76.65,76.78,6258.0,70.6165,70.6533,70.5337,70.6533,6258.0
2017-07-07 11:30:00,76.86,77.04,76.85,76.97,4321.0,70.7269,70.8926,70.7177,70.8282,4321.0
2017-07-07 11:40:00,76.95,77.11,76.93,77.05,6700.0,70.8098,70.957,70.7914,70.9018,6700.0
2017-07-07 11:50:00,77.05,77.11,76.87,76.87,5463.0,70.9018,70.957,70.7362,70.7362,5463.0
2017-07-07 12:00:00,76.88,76.95,76.83,76.9,4843.0,70.7454,70.8098,70.6993,70.7638,4843.0
2017-07-07 12:10:00,76.87,77.05,76.87,77.0,5286.0,70.7362,70.9018,70.7362,70.8558,5286.0
2017-07-07 12:20:00,76.99,77.02,76.95,76.99,3878.0,70.8466,70.8742,70.8098,70.8466,3878.0
2017-07-07 12:30:00,77.02,77.07,76.98,77.01,8618.0,70.8742,70.9202,70.8374,70.865,8618.0
2017-07-07 12:40:00,76.99,77.05,76.98,76.98,2023.0,70.8466,70.9018,70.8374,70.8374,2023.0
2017-07-07 12:50:00,76.96,77.0,76.94,76.94,5376.0,70.819,70.8558,70.8006,70.8006,5376.0
2017-07-07 13:00:00,76.95,77.0,76.94,76.94,5365.0,70.8098,70.8558,70.8006,70.8006,5365.0
2017-07-07 13:10:00,76.91,76.97,76.91,76.97,3447.0,70.773,70.8282,70.773,70.8282,3447.0
2017-07-07 13:20:00,76.94,76.95,76.88,76.89,5610.0,70.8006,70.8098,70.7454,70.7546,5610.0
2017-07-07 13:30:00,76.89,76.89,76.85,76.86,1500.0,70.7546,70.7546,70.7177,70.7269,1500.0
2017-07-07 13:40:00,76.87,76.87,76.8,76.8,3010.0,70.7362,70.7362,70.6717,70.6717,3010.0
2017-07-07 13:50:00,76.79,76.85,76.75,76.85,2765.0,70.6625,70.7177,70.6257,70.7177,2765.0
2017-07-07 14:00:00,76.86,76.88,76.83,76.88,1875.0,70.7269,70.7454,70.6993,70.7454,1875.0
2017-07-07 14:10:00,76.86,76.89,76.84,76.84,5229.0,70.7269,70.7546,70.7085,70.7085,5229.0
2017-07-07 14:20:00,76.85,76.86,76.78,76.83,3701.0,70.7177,70.7269,70.6533,70.6993,3701.0
2017-07-07 14:30:00,76.85,76.89,76.81,76.81,3900.0,70.7177,70.7546,70.6809,70.6809,3900.0
2017-07-07 14:40:00,76.81,76.88,76.8,76.83,4200.0,70.6809,70.7454,70.6717,70.6993,4200.0
2017-07-07 14:50:00,76.87,76.93,76.86,76.86,7024.0,70.7362,70.7914,70.7269,70.7269,7024.0
2017-07-07 15:00:00,76.85,76.9,76.8,76.86,7212.0,70.7177,70.7638,70.6717,70.7269,7212.0
2017-07-07 15:10:00,76.87,76.87,76.83,76.84,18410.0,70.7362,70.7362,70.6993,70.7085,18410.0
2017-07-07 15:20:00,76.85,76.85,76.79,76.8,13413.0,70.7177,70.7177,70.6625,70.6717,13413.0
2017-07-07 15:30:00,76.82,76.84,76.77,76.83,12715.0,70.6901,70.7085,70.6441,70.6993,12715.0
2017-07-07 15:40:00,76.82,76.82,76.75,76.8,22415.0,70.6901,70.6901,70.6257,70.6717,22415.0
2017-07-07 15:50:00,76.8,76.91,76.8,76.81,47541.0,70.6717,70.773,70.6717,70.6809,47541.0
2017-07-10 09:30:00,76.63,76.98,76.58,76.91,63939.0,70.5153,70.8374,70.4693,70.773,63939.0
2017-07-10 09:40:00,76.92,77.18,76.91,77.13,6941.0,70.7822,71.0214,70.773,70.9754,6941.0
2017-07-10 09:50:00,77.12,77.13,77.0,77.0,6964.0,70.9662,70.9754,70.8558,70.8558,6964.0
2017-07-10 10:00:00,76.96,77.08,76.9,77.05,56822.0,70.819,70.9294,70.7638,70.9018,56822.0
2017-07-10 10:10:00,77.07,77.07,76.71,76.76,8527.0,70.9202,70.9202,70.5889,70.6349,8527.0
2017-07-10 10:20:00,76.71,76.8,76.67,76.67,3200.0,70.5889,70.6717,70.5521,70.5521,3200.0
2017-07-10 10:30:00,76.67,76.89,76.67,76.82,3053.0,70.5521,70.7546,70.5521,70.6901,3053.0
2017-07-10 10:40:00,76.8,76.91,76.8,76.8,4500.0,70.6717,70.773,70.6717,70.6717,4500.0
2017-07-10 10:50:00,76.8,76.85,76.78,76.85,2950.0,70.6717,70.7177,70.6533,70.7177,2950.0
2017-07-10 11:00:00,76.84,76.93,76.81,76.9,3750.0,70.7085,70.7914,70.6809,70.7638,3750.0
2017-07-10 11:10:00,76.92,77.09,76.89,77.05,5712.0,70.7822,70.9386,70.7546,70.9018,5712.0
2017-07-10 11:20:00,77.03,77.12,77.03,77.03,2691.0,70.8834,70.9662,70.8834,70.8834,2691.0
2017-07-10 11:30:00,77.03,77.03,76.89,76.98,7397.0,70.8834,70.8834,70.7546,70.8374,7397.0
2017-07-10 11:40:00,76.92,76.92,76.82,76.83,7872.0,70.7822,70.7822,70.6901,70.6993,7872.0
2017-07-10 11:50:00,76.82,76.91,76.82,76.91,2845.0,70.6901,70.773,70.6901,70.773,2845.0
2017-07-10 12:00:00,76.9,77.08,76.85,77.0,10532.0,70.7638,70.9294,70.7177,70.8558,10532.0
2017-07-10 12:10:00,76.99,77.06,76.97,76.98,6350.0,70.8466,70.911,70.8282,70.8374,6350.0
2017-07-10 12:20:00,76.98,77.09,76.98,77.06,8112.0,70.8374,70.9386,70.8374,70.911,8112.0
2017-07-10 12:30:00,77.06,77.16,77.06,77.1,8611.0,70.911,71.003,70.911,70.9478,8611.0
2017-07-10 12:40:00,77.08,77.08,76.98,77.04,4748.0,70.9294,70.9294,70.8374,70.8926,4748.0
2017-07-10 12:50:00,77.03,77.09,77.02,77.07,5712.0,70.8834,70.9386,70.8742,70.9202,5712.0
2017-07-10 13:00:00,77.07,77.11,77.05,77.11,5786.0,70.9202,70.957,70.9018,70.957,5786.0
2017-07-10 13:10:00,77.11,77.11,77.01,77.04,5782.0,70.957,70.957,70.865,70.8926,5782.0
2017-07-10 13:20:00,77.04,77.04,76.98,77.01,4354.0,70.8926,70.8926,70.8374,70.865,4354.0
2017-07-10 13:30:00,77.01,77.06,76.97,76.98,4751.0,70.865,70.911,70.8282,70.8374,4751.0
2017-07-10 13:40:00,76.97,77.05,76.92,76.93,7941.0,70.8282,70.9018,70.7822,70.7914,7941.0
2017-07-10 13:50:00,76.93,76.95,76.83,76.83,10195.0,70.7914,70.8098,70.6993,70.6993,10195.0
2017-07-10 14:00:00,76.85,76.86,76.79,76.79,4091.0,70.7177,70.7269,70.6625,70.6625,4091.0
2017-07-10 14:10:00,76.79,76.83,76.78,76.81,7266.0,70.6625,70.6993,70.6533,70.6809,7266.0
2017-07-10 14:20:00,76.79,76.79,76.68,76.76,6090.0,70.6625,70.6625,70.5613,70.6349,6090.0
2017-07-10 14:30:00,76.75,76.84,76.74,76.83,6684.0,70.6257,70.7085,70.6165,70.6993,6684.0
2017-07-10 14:40:00,76.81,76.88,76.81,76.85,4138.0,70.6809,70.7454,70.6809,70.7177,4138.0
2017-07-10 14:50:00,76.85,76.88,76.83,76.84,4201.0,70.7177,70.7454,70.6993,70.7085,4201.0
2017-07-10 15:00:00,76.84,76.98,76.84,76.92,18076.0,70.7085,70.8374,70.7085,70.7822,18076.0
2017-07-10 15:10:00,76.91,76.91,76.81,76.89,13137.0,70.773,70.773,70.6809,70.7546,13137.0
2017-07-10 15:20:00,76.89,77.07,76.87,77.03,18679.0,70.7546,70.9202,70.7362,70.8834,18679.0
2017-07-10 15:30:00,77.03,77.09,76.98,77.0,38388.0,70.8834,70.9386,70.8374,70.8558,38388.0
2017-07-10 15:40:00,77.0,77.05,76.82,76.83,33974.0,70.8558,70.9018,70.6901,70.6993,33974.0
2017-07-10 15:50:00,76.82,76.84,76.77,76.81,49032.0,70.6901,70.7085,70.6441,70.6809,49032.0
2017-07-11 09:30:00,76.7,76.81,76.15,76.38,25816.0,70.5797,70.6809,70.0736,70.2853,25816.0
2017-07-11 09:40:00,76.38,76.6,76.24,76.26,29629.0,70.2853,70.4877,70.1564,70.1748,29629.0
2017-07-11 09:50:00,76.17,76.39,76.12,76.3,26129.0,70.092,70.2945,70.046,70.2116,26129.0
2017-07-11 10:00:00,76.39,76.44,76.26,76.31,8527.0,70.2945,70.3405,70.1748,70.2208,8527.0
2017-07-11 10:10:00,76.29,76.45,76.23,76.36,11550.0,70.2024,70.3497,70.1472,70.2668,11550.0
2017-07-11 10:20:00,76.35,76.4,76.25,76.27,6971.0,70.2576,70.3037,70.1656,70.184,6971.0
2017-07-11 10:30:00,76.26,76.38,76.26,76.38,13059.0,70.1748,70.2853,70.1748,70.2853,13059.0
2017-07-11 10:40:00,76.36,76.41,76.24,76.41,8796.0,70.2668,70.3129,70.1564,70.3129,8796.0
2017-07-11 10:50:00,76.38,76.43,76.25,76.28,9900.0,70.2853,70.3313,70.1656,70.1932,9900.0
2017-07-11 11:00:00,76.27,76.44,76.19,76.29,35166.0,70.184,70.3405,70.1104,70.2024,35166.0
2017-07-11 11:10:00,76.28,76.39,76.26,76.27,49431.0,70.1932,70.2945,70.1748,70.184,49431.0
2017-07-11 11:20:00,76.27,76.39,76.0,76.11,14523.0,70.184,70.2945,69.9356,70.0368,14523.0
2017-07-11 11:30:00,76.1,76.29,76.02,76.08,10782.0,70.0276,70.2024,69.954,70.0092,10782.0
2017-07-11 11:40:00,76.08,76.08,75.89,75.9,9533.0,70.0092,70.0092,69.8344,69.8436,9533.0
2017-07-11 11:50:00,75.91,76.15,75.91,76.07,7292.0,69.8528,70.0736,69.8528,70.0,7292.0
2017-07-11 12:00:00,76.11,76.11,75.83,75.87,9839.0,70.0368,70.0368,69.7791,69.8159,9839.0
2017-07-11 12:10:00,75.88,75.97,75.87,75.88,7087.0,69.8251,69.908,69.8159,69.8251,7087.0
2017-07-11 12:20:00,75.87,76.05,75.87,75.97,5531.0,69.8159,69.9816,69.8159,69.908,5531.0
2017-07-11 12:30:00,76.05,76.05,75.92,75.96,4815.0,69.9816,69.9816,69.862,69.8988,4815.0
2017-07-11 12:40:00,75.94,76.08,75.94,76.08,3500.0,69.8804,70.0092,69.8804,70.0092,3500.0
2017-07-11 12:50:00,76.05,76.17,76.04,76.04,5545.0,69.9816,70.092,69.9724,69.9724,5545.0
2017-07-11 13:00:00,76.05,76.15,75.94,75.94,6672.0,69.9816,70.0736,69.8804,69.8804,6672.0
2017-07-11 13:10:00,75.97,76.03,75.89,75.99,4973.0,69.908,69.9632,69.8344,69.9264,4973.0
2017-07-11 13:20:00,75.95,76.0,75.93,75.95,2942.0,69.8896,69.9356,69.8712,69.8896,2942.0
2017-07-11 13:30:00,75.97,76.0,75.89,75.92,7116.0,69.908,69.9356,69.8344,69.862,7116.0
2017-07-11 13:40:00,75.96,76.13,75.96,76.07,9068.0,69.8988,70.0552,69.8988,70.0,9068.0
2017-07-11 13:50:00,76.07,76.13,76.02,76.04,5551.0,70.0,70.0552,69.954,69.9724,5551.0
2017-07-11 14:00:00,76.05,76.1,76.01,76.06,7003.0,69.9816,70.0276,69.9448,69.9908,7003.0
2017-07-11 14:10:00,76.09,76.17,76.07,76.09,7284.0,70.0184,70.092,70.0,70.0184,7284.0
2017-07-11 14:20:00,76.08,76.13,76.07,76.13,6792.0,70.0092,70.0552,70.0,70.0552,6792.0
2017-07-11 14:30:00,76.17,76.19,76.12,76.17,9327.0,70.092,70.1104,70.046,70.092,9327.0
2017-07-11 14:40:00,76.14,76.22,76.14,76.15,5531.0,70.0644,70.138,70.0644,70.0736,5531.0
2017-07-11 14:50:00,76.15,76.27,76.11,76.27,8901.0,70.0736,70.184,70.0368,70.184,8901.0
2017-07-11 15:00:00,76.27,76.39,76.26,76.38,7430.0,70.184,70.2945,70.1748,70.2853,7430.0
2017-07-11 15:10:00,76.4,76.48,76.39,76.47,10738.0,70.3037,70.3773,70.2945,70.3681,10738.0
2017-07-11 15:20:00,76.47,76.54,76.46,76.5,12540.0,70.3681,70.4325,70.3589,70.3957,12540.0
2017-07-11 15:30:00,76.5,76.57,76.5,76.52,14327.0,70.3957,70.4601,70.3957,70.4141,14327.0
2017-07-11 15:40:00,76.51,76.52,76.35,76.45,20853.0,70.4049,70.4141,70.2576,70.3497,20853.0
2017-07-11 15:50:00,76.44,76.52,76.4,76.44,60669.0,70.3405,70.4141,70.3037,70.3405,60669.0
2017-07-12 09:30:00,76.95,77.14,76.44,76.84,21691.0,70.8098,70.9846,70.3405,70.7085,21691.0
2017-07-12 09:40:00,76.8,76.94,76.67,76.94,14173.0,70.6717,70.8006,70.5521,70.8006,14173.0
2017-07-12 09:50:00,76.98,77.14,76.67,77.14,49433.0,70.8374,70.9846,70.5521,70.9846,49433.0
2017-07-12 10:00:00,77.09,77.25,77.06,77.06,6331.0,70.9386,71.0858,70.911,70.911,6331.0
2017-07-12 10:10:00,77.04,77.12,76.99,77.09,6302.0,70.8926,70.9662,70.8466,70.9386,6302.0
2017-07-12 10:20:00,77.1,77.42,77.09,77.35,6700.0,70.9478,71.2423,70.9386,71.1779,6700.0
2017-07-12 10:30:00,77.36,77.36,77.28,77.31,3100.0,71.1871,71.1871,71.1134,71.141,3100.0
2017-07-12 10:40:00,77.31,77.39,77.26,77.36,4943.0,71.141,71.2147,71.095,71.1871,4943.0
2017-07-12 10:50:00,77.36,77.4,77.31,77.34,9772.0,71.1871,71.2239,71.141,71.1686,9772.0
2017-07-12 11:00:00,77.36,77.37,77.23,77.25,7371.0,71.1871,71.1963,71.0674,71.0858,7371.0
2017-07-12 11:10:00,77.24,77.25,77.13,77.22,8913.0,71.0766,71.0858,70.9754,71.0582,8913.0
2017-07-12 11:20:00,77.25,77.34,77.22,77.23,6861.0,71.0858,71.1686,71.0582,71.0674,6861.0
2017-07-12 11:30:00,77.25,77.25,77.1,77.14,4796.0,71.0858,71.0858,70.9478,70.9846,4796.0
2017-07-12 11:40:00,77.16,77.21,77.14,77.2,3600.0,71.003,71.049,70.9846,71.0398,3600.0
2017-07-12 11:50:00,77.18,77.18,77.08,77.11,10600.0,71.0214,71.0214,70.9294,70.957,10600.0
2017-07-12 12:00:00,77.11,77.15,77.06,77.15,4400.0,70.957,70.9938,70.911,70.9938,4400.0
2017-07-12 12:10:00,77.17,77.17,77.03,77.03,4600.0,71.0122,71.0122,70.8834,70.8834,4600.0
2017-07-12 12:20:00,77.04,77.07,76.99,77.07,6200.0,70.8926,70.9202,70.8466,70.9202,6200.0
2017-07-12 12:30:00,77.1,77.13,77.07,77.13,2640.0,70.9478,70.9754,70.9202,70.9754,2640.0
2017-07-12 12:40:00,77.12,77.13,77.05,77.07,5892.0,70.9662,70.9754,70.9018,70.9202,5892.0
2017-07-12 12:50:00,77.07,77.17,77.06,77.17,4708.0,70.9202,71.0122,70.911,71.0122,4708.0
2017-07-12 13:00:00,77.2,77.2,77.12,77.12,1076.0,71.0398,71.0398,70.9662,70.9662,1076.0
2017-07-12 13:10:00,77.13,77.13,77.09,77.09,3349.0,70.9754,70.9754,70.9386,70.9386,3349.0
2017-07-12 13:20:00,77.09,77.1,77.04,77.08,6510.0,70.9386,70.9478,70.8926,70.9294,6510.0
2017-07-12 13:30:00,77.06,77.08,77.03,77.04,7306.0,70.911,70.9294,70.8834,70.8926,7306.0
2017-07-12 13:40:00,77.08,77.09,77.04,77.08,3601.0,70.9294,70.9386,70.8926,70.9294,3601.0
2017-07-12 13:50:00,77.08,77.08,77.01,77.03,3890.0,70.9294,70.9294,70.865,70.8834,3890.0
2017-07-12 14:00:00,77.02,77.2,77.01,77.19,14644.0,70.8742,71.0398,70.865,71.0306,14644.0
2017-07-12 14:10:00,77.2,77.23,77.12,77.2,8138.0,71.0398,71.0674,70.9662,71.0398,8138.0
2017-07-12 14:20:00,77.19,77.23,77.13,77.19,7698.0,71.0306,71.0674,70.9754,71.0306,7698.0
2017-07-12 14:30:00,77.17,77.27,77.14,77.22,33408.0,71.0122,71.1042,70.9846,71.0582,33408.0
2017-07-12 14:40:00,77.21,77.22,77.14,77.14,7604.0,71.049,71.0582,70.9846,70.9846,7604.0
2017-07-12 14:50:00,77.14,77.26,77.14,77.22,10274.0,70.9846,71.095,70.9846,71.0582,10274.0
2017-07-12 15:00:00,77.22,77.22,77.19,77.22,10650.0,71.0582,71.0582,71.0306,71.0582,10650.0
2017-07-12 15:10:00,77.23,77.37,77.22,77.34,7710.0,71.0674,71.1963,71.0582,71.1686,7710.0
2017-07-12 15:20:00,77.33,77.33,77.26,77.26,28643.0,71.1594,71.1594,71.095,71.095,28643.0
2017-07-12 15:30:00,77.27,77.28,77.11,77.16,11007.0,71.1042,71.1134,70.957,71.003,11007.0
2017-07-12 15:40:00,77.12,77.13,77.08,77.1,20135.0,70.9662,70.9754,70.9294,70.9478,20135.0
2017-07-12 15:50:00,77.09,77.12,77.01,77.1,64235.0,70.9386,70.9662,70.865,70.9478,64235.0
2017-07-13 09:30:00,77.5,77.5,77.17,77.21,7163.0,71.3159,71.3159,71.0122,71.049,7163.0
2017-07-13 09:40:00,77.17,77.18,76.96,77.11,6094.0,71.0122,71.0214,70.819,70.957,6094.0
2017-07-13 09:50:00,77.11,77.12,76.88,76.89,4794.0,70.957,70.9662,70.7454,70.7546,4794.0
2017-07-13 10:00:00,76.93,76.97,76.64,76.64,4000.0,70.7914,70.8282,70.5245,70.5245,4000.0
2017-07-13 10:10:00,76.69,76.71,76.42,76.42,6652.0,70.5705,70.5889,70.3221,70.3221,6652.0
2017-07-13 10:20:00,76.43,76.46,76.27,76.28,8322.0,70.3313,70.3589,70.184,70.1932,8322.0
2017-07-13 10:30:00,76.33,76.39,76.15,76.39,10000.0,70.2392,70.2945,70.0736,70.2945,10000.0
2017-07-13 10:40:00,76.35,76.4,76.29,76.29,6663.0,70.2576,70.3037,70.2024,70.2024,6663.0
2017-07-13 10:50:00,76.39,76.58,76.34,76.43,4153.0,70.2945,70.4693,70.2484,70.3313,4153.0
2017-07-13 11:00:00,76.48,76.73,76.48,76.67,2600.0,70.3773,70.6073,70.3773,70.5521,2600.0
2017-07-13 11:10:00,76.67,76.73,76.62,76.64,8533.0,70.5521,70.6073,70.5061,70.5245,8533.0
2017-07-13 11:20:00,76.67,76.76,76.67,76.67,4400.0,70.5521,70.6349,70.5521,70.5521,4400.0
2017-07-13 11:30:00,76.72,76.86,76.72,76.82,3613.0,70.5981,70.7269,70.5981,70.6901,3613.0
2017-07-13 11:40:00,76.86,76.92,76.82,76.92,9149.0,70.7269,70.7822,70.6901,70.7822,9149.0
2017-07-13 11:50:00,76.95,77.14,76.95,77.07,5274.0,70.8098,70.9846,70.8098,70.9202,5274.0
2017-07-13 12:00:00,77.05,77.14,77.01,77.13,3500.0,70.9018,70.9846,70.865,70.9754,3500.0
2017-07-13 12:10:00,77.15,77.17,77.08,77.17,5904.0,70.9938,71.0122,70.9294,71.0122,5904.0
2017-07-13 12:20:00,77.17,77.2,77.13,77.14,4324.0,71.0122,71.0398,70.9754,70.9846,4324.0
2017-07-13 12:30:00,77.17,77.17,77.07,77.12,3721.0,71.0122,71.0122,70.9202,70.9662,3721.0
2017-07-13 12:40:00,77.13,77.14,77.01,77.09,7639.0,70.9754,70.9846,70.865,70.9386,7639.0
2017-07-13 12:50:00,77.09,77.09,77.06,77.06,2611.0,70.9386,70.9386,70.911,70.911,2611.0
2017-07-13 13:00:00,77.04,77.09,77.03,77.09,2004.0,70.8926,70.9386,70.8834,70.9386,2004.0
2017-07-13 13:10:00,77.08,77.08,77.01,77.06,4000.0,70.9294,70.9294,70.865,70.911,4000.0
2017-07-13 13:20:00,77.08,77.08,76.93,77.0,3329.0,70.9294,70.9294,70.7914,70.8558,3329.0
2017-07-13 13:30:00,77.01,77.01,76.92,77.0,3800.0,70.865,70.865,70.7822,70.8558,3800.0
2017-07-13 13:40:00,77.0,77.02,76.93,76.96,5000.0,70.8558,70.8742,70.7914,70.819,5000.0
2017-07-13 13:50:00,76.98,77.03,76.94,76.94,3200.0,70.8374,70.8834,70.8006,70.8006,3200.0
2017-07-13 14:00:00,76.95,77.0,76.94,76.95,4584.0,70.8098,70.8558,70.8006,70.8098,4584.0
2017-07-13 14:10:00,76.95,76.96,76.86,76.96,5227.0,70.8098,70.819,70.7269,70.819,5227.0
2017-07-13 14:20:00,76.95,76.96,76.89,76.96,3445.0,70.8098,70.819,70.7546,70.819,3445.0
2017-07-13 14:30:00,76.92,76.99,76.91,76.98,3421.0,70.7822,70.8466,70.773,70.8374,3421.0
2017-07-13 14:40:00,76.99,77.01,76.95,77.01,4082.0,70.8466,70.865,70.8098,70.865,4082.0
2017-07-13 14:50:00,77.01,77.2,77.0,77.16,8524.0,70.865,71.0398,70.8558,71.003,8524.0
2017-07-13 15:00:00,77.17,77.18,77.08,77.09,5000.0,71.0122,71.0214,70.9294,70.9386,5000.0
2017-07-13 15:10:00,77.11,77.13,77.04,77.04,5757.0,70.957,70.9754,70.8926,70.8926,5757.0
2017-07-13 15:20:00,77.04,77.06,77.02,77.06,5700.0,70.8926,70.911,70.8742,70.911,5700.0
2017-07-13 15:30:00,77.06,77.14,77.06,77.11,14576.0,70.911,70.9846,70.911,70.957,14576.0
2017-07-13 15:40:00,77.1,77.17,77.09,77.14,14453.0,70.9478,71.0122,70.9386,70.9846,14453.0
2017-07-13 15:50:00,77.13,77.14,77.09,77.11,30646.0,70.9754,70.9846,70.9386,70.957,30646.0
2017-07-14 09:30:00,77.43,77.73,77.29,77.59,16950.0,71.2515,71.5275,71.1226,71.3987,16950.0
2017-07-14 09:40:00,77.69,77.78,77.6,77.7,4418.0,71.4907,71.5735,71.4079,71.4999,4418.0
2017-07-14 09:50:00,77.73,77.92,77.72,77.92,4367.0,71.5275,71.7024,71.5183,71.7024,4367.0
2017-07-14 10:00:00,77.9,77.93,77.78,77.86,4720.0,71.684,71.7116,71.5735,71.6472,4720.0
2017-07-14 10:10:00,77.87,77.94,77.82,77.82,4287.0,71.6564,71.7208,71.6103,71.6103,4287.0
2017-07-14 10:20:00,77.87,77.95,77.82,77.86,5012.0,71.6564,71.73,71.6103,71.6472,5012.0
2017-07-14 10:30:00,77.87,77.99,77.85,77.92,8639.0,71.6564,71.7668,71.638,71.7024,8639.0
2017-07-14 10:40:00,77.92,77.97,77.86,77.96,3000.0,71.7024,71.7484,71.6472,71.7392,3000.0
2017-07-14 10:50:00,77.95,77.99,77.87,77.91,10850.0,71.73,71.7668,71.6564,71.6932,10850.0
2017-07-14 11:00:00,77.89,77.92,77.85,77.85,3681.0,71.6748,71.7024,71.638,71.638,3681.0
2017-07-14 11:10:00,77.89,77.92,77.82,77.84,3884.0,71.6748,71.7024,71.6103,71.6288,3884.0
2017-07-14 11:20:00,77.86,77.96,77.83,77.92,5098.0,71.6472,71.7392,71.6195,71.7024,5098.0
2017-07-14 11:30:00,77.92,77.96,77.81,77.95,3643.0,71.7024,71.7392,71.6011,71.73,3643.0
2017-07-14 11:40:00,77.95,77.97,77.83,77.95,4228.0,71.73,71.7484,71.6195,71.73,4228.0
2017-07-14 11:50:00,77.97,77.97,77.58,77.63,30278.0,71.7484,71.7484,71.3895,71.4355,30278.0
2017-07-14 12:00:00,77.68,77.7,77.56,77.56,5391.0,71.4815,71.4999,71.3711,71.3711,5391.0
2017-07-14 12:10:00,77.61,77.78,77.49,77.69,12424.0,71.4171,71.5735,71.3067,71.4907,12424.0
2017-07-14 12:20:00,77.66,77.68,77.51,77.59,4665.0,71.4631,71.4815,71.3251,71.3987,4665.0
2017-07-14 12:30:00,77.61,77.7,77.58,77.7,3983.0,71.4171,71.4999,71.3895,71.4999,3983.0
2017-07-14 12:40:00,77.64,77.68,77.6,77.68,3970.0,71.4447,71.4815,71.4079,71.4815,3970.0
2017-07-14 12:50:00,77.72,77.72,77.66,77.66,2313.0,71.5183,71.5183,71.4631,71.4631,2313.0
2017-07-14 13:00:00,77.69,77.79,77.68,77.75,4982.0,71.4907,71.5827,71.4815,71.5459,4982.0
2017-07-14 13:10:00,77.72,77.72,77.63,77.68,5268.0,71.5183,71.5183,71.4355,71.4815,5268.0
2017-07-14 13:20:00,77.7,77.76,77.63,77.76,4465.0,71.4999,71.5551,71.4355,71.5551,4465.0
2017-07-14 13:30:00,77.72,77.8,77.67,77.78,6743.0,71.5183,71.5919,71.4723,71.5735,6743.0
2017-07-14 13:40:00,77.78,77.79,77.73,77.75,4200.0,71.5735,71.5827,71.5275,71.5459,4200.0
2017-07-14 13:50:00,77.76,77.85,77.74,77.85,4270.0,71.5551,71.638,71.5367,71.638,4270.0
2017-07-14 14:00:00,77.88,77.9,77.79,77.82,6218.0,71.6656,71.684,71.5827,71.6103,6218.0
2017-07-14 14:10:00,77.84,77.89,77.79,77.84,7559.0,71.6288,71.6748,71.5827,71.6288,7559.0
2017-07-14 14:20:00,77.84,77.87,77.81,77.86,6629.0,71.6288,71.6564,71.6011,71.6472,6629.0
2017-07-14 14:30:00,77.88,77.89,77.83,77.83,5909.0,71.6656,71.6748,71.6195,71.6195,5909.0
2017-07-14 14:40:00,77.82,77.86,77.82,77.84,3098.0,71.6103,71.6472,71.6103,71.6288,3098.0
2017-07-14 14:50:00,77.86,77.91,77.84,77.9,30656.0,71.6472,71.6932,71.6288,71.684,30656.0
2017-07-14 15:00:00,77.9,77.91,77.82,77.85,15864.0,71.684,71.6932,71.6103,71.638,15864.0
2017-07-14 15:10:00,77.84,77.91,77.82,77.88,10256.0,71.6288,71.6932,71.6103,71.6656,10256.0
2017-07-14 15:20:00,77.88,77.91,77.87,77.9,11297.0,71.6656,71.6932,71.6564,71.684,11297.0
2017-07-14 15:30:00,77.9,77.91,77.83,77.9,19684.0,71.684,71.6932,71.6195,71.684,19684.0
2017-07-14 15:40:00,77.89,77.9,77.67,77.67,20406.0,71.6748,71.684,71.4723,71.4723,20406.0
2017-07-14 15:50:00,77.67,77.68,77.56,77.59,92384.0,71.4723,71.4815,71.3711,71.3987,92384.0
2017-07-17 09:30:00,77.51,77.72,77.21,77.59,6041.0,71.3251,71.5183,71.049,71.3987,6041.0
2017-07-17 09:40:00,77.5,77.53,77.29,77.49,3594.0,71.3159,71.3435,71.1226,71.3067,3594.0
2017-07-17 09:50:00,77.53,77.61,77.46,77.51,4815.0,71.3435,71.4171,71.2791,71.3251,4815.0
2017-07-17 10:00:00,77.51,77.57,77.45,77.5,4701.0,71.3251,71.3803,71.2699,71.3159,4701.0
2017-07-17 10:10:00,77.51,77.63,77.43,77.62,4800.0,71.3251,71.4355,71.2515,71.4263,4800.0
2017-07-17 10:20:00,77.61,77.63,77.55,77.56,3441.0,71.4171,71.4355,71.3619,71.3711,3441.0
2017-07-17 10:30:00,77.6,77.64,77.46,77.49,5251.0,71.4079,71.4447,71.2791,71.3067,5251.0
2017-07-17 10:40:00,77.46,77.61,77.45,77.61,2901.0,71.2791,71.4171,71.2699,71.4171,2901.0
2017-07-17 10:50:00,77.65,77.67,77.58,77.64,3335.0,71.4539,71.4723,71.3895,71.4447,3335.0
2017-07-17 11:00:00,77.63,77.64,77.54,77.54,5150.0,71.4355,71.4447,71.3527,71.3527,5150.0
2017-07-17 11:10:00,77.52,77.56,77.44,77.49,3300.0,71.3343,71.3711,71.2607,71.3067,3300.0
2017-07-17 11:20:00,77.46,77.46,77.33,77.4,4842.0,71.2791,71.2791,71.1594,71.2239,4842.0
2017-07-17 11:30:00,77.4,77.4,77.36,77.36,630.0,71.2239,71.2239,71.1871,71.1871,630.0
2017-07-17 11:40:00,77.32,77.33,77.26,77.3,4510.0,71.1502,71.1594,71.095,71.1318,4510.0
2017-07-17 11:50:00,77.29,77.34,77.16,77.16,2300.0,71.1226,71.1686,71.003,71.003,2300.0
2017-07-17 12:00:00,77.2,77.21,77.08,77.12,4253.0,71.0398,71.049,70.9294,70.9662,4253.0
2017-07-17 12:10:00,77.12,77.15,77.05,77.06,3300.0,70.9662,70.9938,70.9018,70.911,3300.0
2017-07-17 12:20:00,77.05,77.13,77.01,77.12,4490.0,70.9018,70.9754,70.865,70.9662,4490.0
2017-07-17 12:30:00,77.14,77.2,77.14,77.2,641.0,70.9846,71.0398,70.9846,71.0398,641.0
2017-07-17 12:40:00,77.21,77.28,77.2,77.2,1506.0,71.049,71.1134,71.0398,71.0398,1506.0
2017-07-17 12:50:00,77.24,77.36,77.24,77.36,1300.0,71.0766,71.1871,71.0766,71.1871,1300.0
2017-07-17 13:00:00,77.39,77.39,77.31,77.35,1232.0,71.2147,71.2147,71.141,71.1779,1232.0
2017-07-17 13:10:00,77.34,77.35,77.32,77.32,2000.0,71.1686,71.1779,71.1502,71.1502,2000.0
2017-07-17 13:20:00,77.34,77.35,77.28,77.34,3465.0,71.1686,71.1779,71.1134,71.1686,3465.0
2017-07-17 13:30:00,77.32,77.39,77.32,77.34,1739.0,71.1502,71.2147,71.1502,71.1686,1739.0
2017-07-17 13:40:00,77.33,77.33,77.27,77.31,3224.0,71.1594,71.1594,71.1042,71.141,3224.0
2017-07-17 13:50:00,77.29,77.35,77.25,77.33,3137.0,71.1226,71.1779,71.0858,71.1594,3137.0
2017-07-17 14:00:00,77.32,77.48,77.24,77.42,16723.0,71.1502,71.2975,71.0766,71.2423,16723.0
2017-07-17 14:10:00,77.42,77.51,77.37,77.51,8121.0,71.2423,71.3251,71.1963,71.3251,8121.0
2017-07-17 14:20:00,77.56,77.61,77.5,77.59,9145.0,71.3711,71.4171,71.3159,71.3987,9145.0
2017-07-17 14:30:00,77.55,77.59,77.53,77.55,10837.0,71.3619,71.3987,71.3435,71.3619,10837.0
2017-07-17 14:40:00,77.55,77.6,77.55,77.56,7314.0,71.3619,71.4079,71.3619,71.3711,7314.0
2017-07-17 14:50:00,77.56,77.62,77.55,77.62,9655.0,71.3711,71.4263,71.3619,71.4263,9655.0
2017-07-17 15:00:00,77.61,77.7,77.56,77.66,15721.0,71.4171,71.4999,71.3711,71.4631,15721.0
2017-07-17 15:10:00,77.65,77.73,77.6,77.64,18767.0,71.4539,71.5275,71.4079,71.4447,18767.0
2017-07-17 15:20:00,77.67,77.82,77.64,77.82,39549.0,71.4723,71.6103,71.4447,71.6103,39549.0
2017-07-17 15:30:00,77.82,77.82,77.64,77.66,18096.0,71.6103,71.6103,71.4447,71.4631,18096.0
2017-07-17 15:40:00,77.67,77.67,77.56,77.56,15886.0,71.4723,71.4723,71.3711,71.3711,15886.0
2017-07-17 15:50:00,77.55,77.64,77.55,77.62,44434.0,71.3619,71.4447,71.3619,71.4263,44434.0
2017-07-18 09:30:00,77.23,77.28,77.06,77.2,10381.0,71.0674,71.1134,70.911,71.0398,10381.0
2017-07-18 09:40:00,77.2,77.4,77.1,77.29,9689.0,71.0398,71.2239,70.9478,71.1226,9689.0
2017-07-18 09:50:00,77.28,77.4,77.27,77.37,5557.0,71.1134,71.2239,71.1042,71.1963,5557.0
2017-07-18 10:00:00,77.39,77.4,77.29,77.39,5333.0,71.2147,71.2239,71.1226,71.2147,5333.0
2017-07-18 10:10:00,77.33,77.44,77.33,77.4,13082.0,71.1594,71.2607,71.1594,71.2239,13082.0
2017-07-18 10:20:00,77.44,77.55,77.42,77.51,6396.0,71.2607,71.3619,71.2423,71.3251,6396.0
2017-07-18 10:30:00,77.54,77.55,77.46,77.48,6547.0,71.3527,71.3619,71.2791,71.2975,6547.0
2017-07-18 10:40:00,77.45,77.51,77.39,77.48,9102.0,71.2699,71.3251,71.2147,71.2975,9102.0
2017-07-18 10:50:00,77.48,77.62,77.48,77.6,12074.0,71.2975,71.4263,71.2975,71.4079,12074.0
2017-07-18 11:00:00,77.64,77.7,77.56,77.59,18382.0,71.4447,71.4999,71.3711,71.3987,18382.0
2017-07-18 11:10:00,77.56,77.58,77.46,77.5,2410.0,71.3711,71.3895,71.2791,71.3159,2410.0
2017-07-18 11:20:00,77.46,77.54,77.4,77.4,10900.0,71.2791,71.3527,71.2239,71.2239,10900.0
2017-07-18 11:30:00,77.35,77.45,77.35,77.43,1998.0,71.1779,71.2699,71.1779,71.2515,1998.0
2017-07-18 11:40:00,77.4,77.45,77.4,77.41,1940.0,71.2239,71.2699,71.2239,71.2331,1940.0
2017-07-18 11:50:00,77.42,77.49,77.42,77.49,3109.0,71.2423,71.3067,71.2423,71.3067,3109.0
2017-07-18 12:00:00,77.54,77.6,77.52,77.55,3000.0,71.3527,71.4079,71.3343,71.3619,3000.0
2017-07-18 12:10:00,77.56,77.57,77.51,77.55,2995.0,71.3711,71.3803,71.3251,71.3619,2995.0
2017-07-18 12:20:00,77.55,77.69,77.55,77.66,4050.0,71.3619,71.4907,71.3619,71.4631,4050.0
2017-07-18 12:30:00,77.63,77.65,77.61,77.62,2010.0,71.4355,71.4539,71.4171,71.4263,2010.0
2017-07-18 12:40:00,77.6,77.62,77.56,77.56,1800.0,71.4079,71.4263,71.3711,71.3711,1800.0
2017-07-18 12:50:00,77.6,77.62,77.54,77.54,2374.0,71.4079,71.4263,71.3527,71.3527,2374.0
2017-07-18 13:00:00,77.54,77.57,77.51,77.56,2000.0,71.3527,71.3803,71.3251,71.3711,2000.0
2017-07-18 13:10:00,77.53,77.58,77.48,77.49,4726.0,71.3435,71.3895,71.2975,71.3067,4726.0
2017-07-18 13:20:00,77.5,77.51,77.45,77.49,900.0,71.3159,71.3251,71.2699,71.3067,900.0
2017-07-18 13:30:00,77.49,77.51,77.47,77.48,1896.0,71.3067,71.3251,71.2883,71.2975,1896.0
2017-07-18 13:40:00,77.48,77.51,77.46,77.49,2321.0,71.2975,71.3251,71.2791,71.3067,2321.0
2017-07-18 13:50:00,77.49,77.51,77.46,77.48,1900.0,71.3067,71.3251,71.2791,71.2975,1900.0
2017-07-18 14:00:00,77.49,77.56,77.47,77.52,2000.0,71.3067,71.3711,71.2883,71.3343,2000.0
2017-07-18 14:10:00,77.51,77.53,77.49,77.53,1800.0,71.3251,71.3435,71.3067,71.3435,1800.0
2017-07-18 14:20:00,77.55,77.55,77.44,77.45,3639.0,71.3619,71.3619,71.2607,71.2699,3639.0
2017-07-18 14:30:00,77.43,77.47,77.4,77.47,3253.0,71.2515,71.2883,71.2239,71.2883,3253.0
2017-07-18 14:40:00,77.47,77.51,77.44,77.51,5200.0,71.2883,71.3251,71.2607,71.3251,5200.0
2017-07-18 14:50:00,77.49,77.51,77.44,77.48,4060.0,71.3067,71.3251,71.2607,71.2975,4060.0
2017-07-18 15:00:00,77.46,77.47,77.4,77.42,3891.0,71.2791,71.2883,71.2239,71.2423,3891.0
2017-07-18 15:10:00,77.43,77.49,77.39,77.47,4267.0,71.2515,71.3067,71.2147,71.2883,4267.0
2017-07-18 15:20:00,77.49,77.58,77.46,77.56,7240.0,71.3067,71.3895,71.2791,71.3711,7240.0
2017-07-18 15:30:00,77.55,77.61,77.53,77.61,10276.0,71.3619,71.4171,71.3435,71.4171,10276.0
2017-07-18 15:40:00,77.61,77.61,77.51,77.52,13487.0,71.4171,71.4171,71.3251,71.3343,13487.0
2017-07-18 15:50:00,77.52,77.56,77.48,77.5,35489.0,71.3343,71.3711,71.2975,71.3159,35489.0
2017-07-19 09:30:00,77.5,77.59,77.23,77.49,10617.0,71.3159,71.3987,71.0674,71.3067,10617.0
2017-07-19 09:40:00,77.45,77.45,77.28,77.34,3375.0,71.2699,71.2699,71.1134,71.1686,3375.0
2017-07-19 09:50:00,77.35,77.7,77.32,77.7,13900.0,71.1779,71.4999,71.1502,71.4999,13900.0
2017-07-19 10:00:00,77.75,77.97,77.67,77.7,2704.0,71.5459,71.7484,71.4723,71.4999,2704.0
2017-07-19 10:10:00,77.66,77.8,77.66,77.75,4813.0,71.4631,71.5919,71.4631,71.5459,4813.0
2017-07-19 10:20:00,77.76,77.76,77.61,77.64,4748.0,71.5551,71.5551,71.4171,71.4447,4748.0
2017-07-19 10:30:00,77.65,77.73,77.6,77.6,2402.0,71.4539,71.5275,71.4079,71.4079,2402.0
2017-07-19 10:40:00,77.63,77.63,77.58,77.58,2965.0,71.4355,71.4355,71.3895,71.3895,2965.0
2017-07-19 10:50:00,77.64,77.65,77.57,77.61,1735.0,71.4447,71.4539,71.3803,71.4171,1735.0
2017-07-19 11:00:00,77.54,77.64,77.54,77.57,3790.0,71.3527,71.4447,71.3527,71.3803,3790.0
2017-07-19 11:10:00,77.6,77.62,77.57,77.58,1152.0,71.4079,71.4263,71.3803,71.3895,1152.0
2017-07-19 11:20:00,77.58,77.6,77.53,77.58,2434.0,71.3895,71.4079,71.3435,71.3895,2434.0
2017-07-19 11:30:00,77.58,77.68,77.56,77.61,3677.0,71.3895,71.4815,71.3711,71.4171,3677.0
2017-07-19 11:40:00,77.63,77.63,77.56,77.6,4121.0,71.4355,71.4355,71.3711,71.4079,4121.0
2017-07-19 11:50:00,77.6,77.65,77.58,77.64,2402.0,71.4079,71.4539,71.3895,71.4447,2402.0
2017-07-19 12:00:00,77.66,77.76,77.64,77.76,5564.0,71.4631,71.5551,71.4447,71.5551,5564.0
2017-07-19 12:10:00,77.79,77.82,77.77,77.81,6142.0,71.5827,71.6103,71.5643,71.6011,6142.0
2017-07-19 12:20:00,77.82,77.87,77.81,77.83,2600.0,71.6103,71.6564,71.6011,71.6195,2600.0
2017-07-19 12:30:00,77.79,77.83,77.79,77.82,3216.0,71.5827,71.6195,71.5827,71.6103,3216.0
2017-07-19 12:40:00,77.79,77.8,77.72,77.74,3772.0,71.5827,71.5919,71.5183,71.5367,3772.0
2017-07-19 12:50:00,77.75,78.09,77.75,78.09,26226.0,71.5459,71.8588,71.5459,71.8588,26226.0
2017-07-19 13:00:00,78.07,78.14,78.04,78.08,8895.0,71.8404,71.9048,71.8128,71.8496,8895.0
2017-07-19 13:10:00,78.05,78.07,78.02,78.03,2135.0,71.822,71.8404,71.7944,71.8036,2135.0
2017-07-19 13:20:00,78.03,78.18,78.03,78.09,5429.0,71.8036,71.9416,71.8036,71.8588,5429.0
2017-07-19 13:30:00,78.13,78.13,77.99,78.04,11460.0,71.8956,71.8956,71.7668,71.8128,11460.0
2017-07-19 13:40:00,78.06,78.08,77.92,78.05,8798.0,71.8312,71.8496,71.7024,71.822,8798.0
2017-07-19 13:50:00,78.02,78.08,77.95,78.0,8856.0,71.7944,71.8496,71.73,71.776,8856.0
2017-07-19 14:00:00,77.98,78.04,77.97,78.0,7176.0,71.7576,71.8128,71.7484,71.776,7176.0
2017-07-19 14:10:00,78.0,78.08,77.96,78.03,14062.0,71.776,71.8496,71.7392,71.8036,14062.0
2017-07-19 14:20:00,78.03,78.07,77.96,77.99,10944.0,71.8036,71.8404,71.7392,71.7668,10944.0
2017-07-19 14:30:00,77.99,78.14,77.99,78.13,45151.0,71.7668,71.9048,71.7668,71.8956,45151.0
2017-07-19 14:40:00,78.14,78.15,78.11,78.11,3394.0,71.9048,71.914,71.8772,71.8772,3394.0
2017-07-19 14:50:00,78.11,78.15,78.11,78.14,8069.0,71.8772,71.914,71.8772,71.9048,8069.0
2017-07-19 15:00:00,78.14,78.24,78.1,78.13,9734.0,71.9048,71.9968,71.868,71.8956,9734.0
2017-07-19 15:10:00,78.14,78.14,78.05,78.06,7194.0,71.9048,71.9048,71.822,71.8312,7194.0
2017-07-19 15:20:00,78.08,78.1,78.02,78.04,8677.0,71.8496,71.868,71.7944,71.8128,8677.0
2017-07-19 15:30:00,78.05,78.08,78.04,78.05,15381.0,71.822,71.8496,71.8128,71.822,15381.0
2017-07-19 15:40:00,78.05,78.09,78.02,78.08,34387.0,71.822,71.8588,71.7944,71.8496,34387.0
2017-07-19 15:50:00,78.09,78.1,78.02,78.07,48457.0,71.8588,71.868,71.7944,71.8404,48457.0
2017-07-20 09:30:00,78.83,79.0,78.19,78.6,176646.0,72.5398,72.6962,71.9508,72.3281,176646.0
2017-07-20 09:40:00,78.49,78.62,78.35,78.39,48509.0,72.2269,72.3465,72.0981,72.1349,48509.0
2017-07-20 09:50:00,78.45,78.6,78.43,78.6,68341.0,72.1901,72.3281,72.1717,72.3281,68341.0
2017-07-20 10:00:00,78.58,78.65,78.11,78.28,86874.0,72.3097,72.3741,71.8772,72.0336,86874.0
2017-07-20 10:10:00,78.25,78.28,77.93,78.08,77494.0,72.006,72.0336,71.7116,71.8496,77494.0
2017-07-20 10:20:00,78.1,78.18,77.99,77.99,42317.0,71.868,71.9416,71.7668,71.7668,42317.0
2017-07-20 10:30:00,77.99,78.01,77.79,77.79,66845.0,71.7668,71.7852,71.5827,71.5827,66845.0
2017-07-20 10:40:00,77.76,78.12,77.75,77.95,31016.0,71.5551,71.8864,71.5459,71.73,31016.0
2017-07-20 10:50:00,77.94,78.05,77.89,77.92,24957.0,71.7208,71.822,71.6748,71.7024,24957.0
2017-07-20 11:00:00,77.92,78.06,77.89,77.97,21089.0,71.7024,71.8312,71.6748,71.7484,21089.0
2017-07-20 11:10:00,77.97,78.01,77.9,77.95,22098.0,71.7484,71.7852,71.684,71.73,22098.0
2017-07-20 11:20:00,77.96,78.1,77.95,78.1,22707.0,71.7392,71.868,71.73,71.868,22707.0
2017-07-20 11:30:00,78.1,78.18,78.09,78.11,21921.0,71.868,71.9416,71.8588,71.8772,21921.0
2017-07-20 11:40:00,78.11,78.28,78.08,78.23,26224.0,71.8772,72.0336,71.8496,71.9876,26224.0
2017-07-20 11:50:00,78.23,78.26,78.17,78.2,17778.0,71.9876,72.0152,71.9324,71.96,17778.0
2017-07-20 12:00:00,78.19,78.19,78.04,78.04,20773.0,71.9508,71.9508,71.8128,71.8128,20773.0
2017-07-20 12:10:00,78.05,78.15,78.04,78.13,17545.0,71.822,71.914,71.8128,71.8956,17545.0
2017-07-20 12:20:00,78.14,78.23,78.12,78.21,16185.0,71.9048,71.9876,71.8864,71.9692,16185.0
2017-07-20 12:30:00,78.24,78.25,78.08,78.13,15027.0,71.9968,72.006,71.8496,71.8956,15027.0
2017-07-20 12:40:00,78.14,78.23,78.11,78.23,14893.0,71.9048,71.9876,71.8772,71.9876,14893.0
2017-07-20 12:50:00,78.22,78.23,78.12,78.13,9654.0,71.9784,71.9876,71.8864,71.8956,9654.0
2017-07-20 13:00:00,78.14,78.28,78.13,78.28,16968.0,71.9048,72.0336,71.8956,72.0336,16968.0
2017-07-20 13:10:00,78.28,78.3,78.2,78.3,14948.0,72.0336,72.052,71.96,72.052,14948.0
2017-07-20 13:20:00,78.3,78.47,78.24,78.24,20600.0,72.052,72.2085,71.9968,71.9968,20600.0
2017-07-20 13:30:00,78.24,78.37,78.22,78.33,21895.0,71.9968,72.1165,71.9784,72.0797,21895.0
2017-07-20 13:40:00,78.35,78.35,78.16,78.16,11704.0,72.0981,72.0981,71.9232,71.9232,11704.0
2017-07-20 13:50:00,78.16,78.24,78.15,78.17,19791.0,71.9232,71.9968,71.914,71.9324,19791.0
2017-07-20 14:00:00,78.17,78.24,78.12,78.24,21309.0,71.9324,71.9968,71.8864,71.9968,21309.0
2017-07-20 14:10:00,78.25,78.3,78.19,78.19,19880.0,72.006,72.052,71.9508,71.9508,19880.0
2017-07-20 14:20:00,78.18,78.19,78.09,78.09,24604.0,71.9416,71.9508,71.8588,71.8588,24604.0
2017-07-20 14:30:00,78.09,78.12,78.04,78.05,32169.0,71.8588,71.8864,71.8128,71.822,32169.0
2017-07-20 14:40:00,78.05,78.19,78.05,78.18,28064.0,71.822,71.9508,71.822,71.9416,28064.0
2017-07-20 14:50:00,78.17,78.19,78.09,78.11,32255.0,71.9324,71.9508,71.8588,71.8772,32255.0
2017-07-20 15:00:00,78.12,78.17,78.09,78.12,40106.0,71.8864,71.9324,71.8588,71.8864,40106.0
2017-07-20 15:10:00,78.12,78.22,78.08,78.1,37223.0,71.8864,71.9784,71.8496,71.868,37223.0
2017-07-20 15:20:00,78.1,78.22,78.08,78.14,49201.0,71.868,71.9784,71.8496,71.9048,49201.0
2017-07-20 15:30:00,78.13,78.15,77.98,78.0,55692.0,71.8956,71.914,71.7576,71.776,55692.0
2017-07-20 15:40:00,78.01,78.01,77.91,77.92,66304.0,71.7852,71.7852,71.6932,71.7024,66304.0
2017-07-20 15:50:00,77.92,78.03,77.78,78.02,165086.0,71.7024,71.8036,71.5735,71.7944,165086.0
2017-07-21 09:30:00,78.04,78.24,77.82,77.93,20296.0,71.8128,71.9968,71.6103,71.7116,20296.0
2017-07-21 09:40:00,77.86,77.99,77.81,77.87,13400.0,71.6472,71.7668,71.6011,71.6564,13400.0
2017-07-21 09:50:00,77.89,77.94,77.51,77.61,24994.0,71.6748,71.7208,71.3251,71.4171,24994.0
2017-07-21 10:00:00,77.59,77.59,77.3,77.47,23153.0,71.3987,71.3987,71.1318,71.2883,23153.0
2017-07-21 10:10:00,77.5,77.56,77.38,77.44,19714.0,71.3159,71.3711,71.2055,71.2607,19714.0
2017-07-21 10:20:00,77.43,77.52,77.4,77.45,77197.0,71.2515,71.3343,71.2239,71.2699,77197.0
2017-07-21 10:30:00,77.44,77.45,77.09,77.09,37476.0,71.2607,71.2699,70.9386,70.9386,37476.0
2017-07-21 10:40:00,77.1,77.27,77.1,77.17,22219.0,70.9478,71.1042,70.9478,71.0122,22219.0
2017-07-21 10:50:00,77.16,77.16,76.8,76.84,29993.0,71.003,71.003,70.6717,70.7085,29993.0
2017-07-21 11:00:00,76.88,76.99,76.82,76.93,17842.0,70.7454,70.8466,70.6901,70.7914,17842.0
2017-07-21 11:10:00,76.91,77.11,76.91,77.0,15249.0,70.773,70.957,70.773,70.8558,15249.0
2017-07-21 11:20:00,77.0,77.0,76.85,76.89,12511.0,70.8558,70.8558,70.7177,70.7546,12511.0
2017-07-21 11:30:00,76.86,77.18,76.86,77.18,10580.0,70.7269,71.0214,70.7269,71.0214,10580.0
2017-07-21 11:40:00,77.19,77.34,77.18,77.34,13200.0,71.0306,71.1686,71.0214,71.1686,13200.0
2017-07-21 11:50:00,77.36,77.73,77.36,77.7,19193.0,71.1871,71.5275,71.1871,71.4999,19193.0
2017-07-21 12:00:00,77.72,78.0,77.7,77.82,21846.0,71.5183,71.776,71.4999,71.6103,21846.0
2017-07-21 12:10:00,77.79,77.8,77.56,77.58,12340.0,71.5827,71.5919,71.3711,71.3895,12340.0
2017-07-21 12:20:00,77.55,77.58,77.41,77.46,14480.0,71.3619,71.3895,71.2331,71.2791,14480.0
2017-07-21 12:30:00,77.48,77.48,77.36,77.4,8569.0,71.2975,71.2975,71.1871,71.2239,8569.0
2017-07-21 12:40:00,77.41,77.48,77.38,77.39,11521.0,71.2331,71.2975,71.2055,71.2147,11521.0
2017-07-21 12:50:00,77.38,77.42,77.31,77.33,9877.0,71.2055,71.2423,71.141,71.1594,9877.0
2017-07-21 13:00:00,77.34,77.34,77.26,77.31,7255.0,71.1686,71.1686,71.095,71.141,7255.0
2017-07-21 13:10:00,77.29,77.36,77.19,77.21,12744.0,71.1226,71.1871,71.0306,71.049,12744.0
2017-07-21 13:20:00,77.22,77.25,77.02,77.02,12437.0,71.0582,71.0858,70.8742,70.8742,12437.0
2017-07-21 13:30:00,77.01,77.03,76.89,76.92,20783.0,70.865,70.8834,70.7546,70.7822,20783.0
2017-07-21 13:40:00,76.94,76.98,76.89,76.94,16153.0,70.8006,70.8374,70.7546,70.8006,16153.0
2017-07-21 13:50:00,76.95,77.13,76.89,77.11,14195.0,70.8098,70.9754,70.7546,70.957,14195.0
2017-07-21 14:00:00,77.12,77.13,76.98,76.99,16680.0,70.9662,70.9754,70.8374,70.8466,16680.0
2017-07-21 14:10:00,76.98,77.13,76.97,77.08,24258.0,70.8374,70.9754,70.8282,70.9294,24258.0
2017-07-21 14:20:00,77.06,77.07,76.95,77.04,22140.0,70.911,70.9202,70.8098,70.8926,22140.0
2017-07-21 14:30:00,77.06,77.31,77.04,77.22,35698.0,70.911,71.141,70.8926,71.0582,35698.0
2017-07-21 14:40:00,77.2,77.21,77.12,77.13,36378.0,71.0398,71.049,70.9662,70.9754,36378.0
2017-07-21 14:50:00,77.13,77.14,76.89,76.92,41645.0,70.9754,70.9846,70.7546,70.7822,41645.0
2017-07-21 15:00:00,76.9,76.94,76.81,76.84,39807.0,70.7638,70.8006,70.6809,70.7085,39807.0
2017-07-21 15:10:00,76.82,76.94,76.81,76.91,39385.0,70.6901,70.8006,70.6809,70.773,39385.0
2017-07-21 15:20:00,76.9,76.91,76.75,76.75,49545.0,70.7638,70.773,70.6257,70.6257,49545.0
2017-07-21 15:30:00,76.74,76.77,76.68,76.76,55716.0,70.6165,70.6441,70.5613,70.6349,55716.0
2017-07-21 15:40:00,76.76,76.95,76.75,76.92,68093.0,70.6349,70.8098,70.6257,70.7822,68093.0
2017-07-21 15:50:00,76.92,77.0,76.9,76.99,92396.0,70.7822,70.8558,70.7638,70.8466,92396.0
2017-07-24 09:30:00,77.09,77.14,76.73,76.78,13304.0,70.9386,70.9846,70.6073,70.6533,13304.0
2017-07-24 09:40:00,76.87,76.94,76.64,76.83,7939.0,70.7362,70.8006,70.5245,70.6993,7939.0
2017-07-24 09:50:00,76.86,76.95,76.8,76.92,9575.0,70.7269,70.8098,70.6717,70.7822,9575.0
2017-07-24 10:00:00,76.91,76.92,76.64,76.69,16381.0,70.773,70.7822,70.5245,70.5705,16381.0
2017-07-24 10:10:00,76.71,77.02,76.67,77.02,13735.0,70.5889,70.8742,70.5521,70.8742,13735.0
2017-07-24 10:20:00,77.03,77.04,76.74,76.77,15634.0,70.8834,70.8926,70.6165,70.6441,15634.0
2017-07-24 10:30:00,76.76,76.93,76.76,76.76,17149.0,70.6349,70.7914,70.6349,70.6349,17149.0
2017-07-24 10:40:00,76.77,76.88,76.7,76.75,16798.0,70.6441,70.7454,70.5797,70.6257,16798.0
2017-07-24 10:50:00,76.71,76.9,76.71,76.76,15226.0,70.5889,70.7638,70.5889,70.6349,15226.0
2017-07-24 11:00:00,76.81,76.89,76.64,76.64,14623.0,70.6809,70.7546,70.5245,70.5245,14623.0
2017-07-24 11:10:00,76.63,76.72,76.56,76.66,11837.0,70.5153,70.5981,70.4509,70.5429,11837.0
2017-07-24 11:20:00,76.63,76.75,76.57,76.73,18517.0,70.5153,70.6257,70.4601,70.6073,18517.0
2017-07-24 11:30:00,76.76,76.81,76.63,76.67,8581.0,70.6349,70.6809,70.5153,70.5521,8581.0
2017-07-24 11:40:00,76.65,76.72,76.59,76.72,12199.0,70.5337,70.5981,70.4785,70.5981,12199.0
2017-07-24 11:50:00,76.75,76.89,76.72,76.86,13582.0,70.6257,70.7546,70.5981,70.7269,13582.0
2017-07-24 12:00:00,76.85,76.91,76.7,76.83,16827.0,70.7177,70.773,70.5797,70.6993,16827.0
2017-07-24 12:10:00,76.83,76.99,76.79,76.99,12212.0,70.6993,70.8466,70.6625,70.8466,12212.0
2017-07-24 12:20:00,76.99,77.05,76.89,77.03,12478.0,70.8466,70.9018,70.7546,70.8834,12478.0
2017-07-24 12:30:00,77.0,77.12,76.99,77.12,10316.0,70.8558,70.9662,70.8466,70.9662,10316.0
2017-07-24 12:40:00,77.15,77.15,76.96,76.96,15880.0,70.9938,70.9938,70.819,70.819,15880.0
2017-07-24 12:50:00,76.94,77.08,76.94,77.05,10050.0,70.8006,70.9294,70.8006,70.9018,10050.0
2017-07-24 13:00:00,77.06,77.06,76.9,76.9,17597.0,70.911,70.911,70.7638,70.7638,17597.0
2017-07-24 13:10:00,76.9,77.02,76.86,76.98,13181.0,70.7638,70.8742,70.7269,70.8374,13181.0
2017-07-24 13:20:00,76.99,77.11,76.95,77.06,10472.0,70.8466,70.957,70.8098,70.911,10472.0
2017-07-24 13:30:00,77.06,77.14,77.05,77.09,13098.0,70.911,70.9846,70.9018,70.9386,13098.0
2017-07-24 13:40:00,77.08,77.26,77.08,77.25,12761.0,70.9294,71.095,70.9294,71.0858,12761.0
2017-07-24 13:50:00,77.24,77.24,77.02,77.13,13600.0,71.0766,71.0766,70.8742,70.9754,13600.0
2017-07-24 14:00:00,77.13,77.22,77.12,77.2,10910.0,70.9754,71.0582,70.9662,71.0398,10910.0
2017-07-24 14:10:00,77.21,77.24,77.16,77.19,12379.0,71.049,71.0766,71.003,71.0306,12379.0
2017-07-24 14:20:00,77.16,77.22,77.06,77.18,18314.0,71.003,71.0582,70.911,71.0214,18314.0
2017-07-24 14:30:00,77.17,77.23,77.06,77.16,25845.0,71.0122,71.0674,70.911,71.003,25845.0
2017-07-24 14:40:00,77.14,77.25,77.08,77.17,26502.0,70.9846,71.0858,70.9294,71.0122,26502.0
2017-07-24 14:50:00,77.15,77.33,77.14,77.19,32805.0,70.9938,71.1594,70.9846,71.0306,32805.0
2017-07-24 15:00:00,77.22,77.23,77.05,77.12,33698.0,71.0582,71.0674,70.9018,70.9662,33698.0
2017-07-24 15:10:00,77.12,77.27,77.07,77.24,35100.0,70.9662,71.1042,70.9202,71.0766,35100.0
2017-07-24 15:20:00,77.24,77.3,77.2,77.28,43866.0,71.0766,71.1318,71.0398,71.1134,43866.0
2017-07-24 15:30:00,77.28,77.29,77.15,77.16,51584.0,71.1134,71.1226,70.9938,71.003,51584.0
2017-07-24 15:40:00,77.15,77.2,77.09,77.13,62502.0,70.9938,71.0398,70.9386,70.9754,62502.0
2017-07-24 15:50:00,77.12,77.23,77.04,77.16,124630.0,70.9662,71.0674,70.8926,71.003,124630.0
2017-07-25 09:30:00,77.69,77.81,77.36,77.71,25671.0,71.4907,71.6011,71.1871,71.5091,25671.0
2017-07-25 09:40:00,77.69,78.16,77.68,78.1,41911.0,71.4907,71.9232,71.4815,71.868,41911.0
2017-07-25 09:50:00,78.16,78.18,78.04,78.16,40197.0,71.9232,71.9416,71.8128,71.9232,40197.0
2017-07-25 10:00:00,78.18,78.2,77.99,78.05,29395.0,71.9416,71.96,71.7668,71.822,29395.0
2017-07-25 10:10:00,78.04,78.55,78.03,78.53,39692.0,71.8128,72.2821,71.8036,72.2637,39692.0
2017-07-25 10:20:00,78.53,79.0,78.49,79.0,78866.0,72.2637,72.6962,72.2269,72.6962,78866.0
2017-07-25 10:30:00,79.0,79.34,78.96,79.24,75689.0,72.6962,73.0091,72.6594,72.917,75689.0
2017-07-25 10:40:00,79.25,79.63,79.06,79.26,94712.0,72.9262,73.2759,72.7514,72.9354,94712.0
2017-07-25 10:50:00,79.26,79.33,78.72,78.74,83816.0,72.9354,72.9999,72.4385,72.4569,83816.0
2017-07-25 11:00:00,78.79,78.79,78.22,78.3,48363.0,72.5029,72.5029,71.9784,72.052,48363.0
2017-07-25 11:10:00,78.32,78.32,78.0,78.26,44183.0,72.0704,72.0704,71.776,72.0152,44183.0
2017-07-25 11:20:00,78.24,78.43,78.2,78.38,36131.0,71.9968,72.1717,71.96,72.1257,36131.0
2017-07-25 11:30:00,78.34,78.36,78.15,78.19,31871.0,72.0889,72.1073,71.914,71.9508,31871.0
2017-07-25 11:40:00,78.17,78.2,77.9,77.98,30242.0,71.9324,71.96,71.684,71.7576,30242.0
2017-07-25 11:50:00,78.0,78.14,77.69,77.79,40741.0,71.776,71.9048,71.4907,71.5827,40741.0
2017-07-25 12:00:00,77.79,77.92,77.56,77.83,32468.0,71.5827,71.7024,71.3711,71.6195,32468.0
2017-07-25 12:10:00,77.82,77.9,77.57,77.69,23099.0,71.6103,71.684,71.3803,71.4907,23099.0
2017-07-25 12:20:00,77.65,77.66,77.48,77.54,16248.0,71.4539,71.4631,71.2975,71.3527,16248.0
2017-07-25 12:30:00,77.58,77.8,77.57,77.69,24131.0,71.3895,71.5919,71.3803,71.4907,24131.0
2017-07-25 12:40:00,77.69,77.73,77.49,77.53,39267.0,71.4907,71.5275,71.3067,71.3435,39267.0
2017-07-25 12:50:00,77.49,77.62,77.38,77.52,30581.0,71.3067,71.4263,71.2055,71.3343,30581.0
2017-07-25 13:00:00,77.55,77.59,77.45,77.58,18981.0,71.3619,71.3987,71.2699,71.3895,18981.0
2017-07-25 13:10:00,77.61,77.62,77.44,77.58,20345.0,71.4171,71.4263,71.2607,71.3895,20345.0
2017-07-25 13:20:00,77.59,77.63,77.48,77.52,34407.0,71.3987,71.4355,71.2975,71.3343,34407.0
2017-07-25 13:30:00,77.52,77.61,77.48,77.6,24978.0,71.3343,71.4171,71.2975,71.4079,24978.0
2017-07-25 13:40:00,77.59,77.62,77.5,77.54,24653.0,71.3987,71.4263,71.3159,71.3527,24653.0
2017-07-25 13:50:00,77.53,77.61,77.52,77.6,35211.0,71.3435,71.4171,71.3343,71.4079,35211.0
2017-07-25 14:00:00,77.59,77.74,77.48,77.74,32334.0,71.3987,71.5367,71.2975,71.5367,32334.0
2017-07-25 14:10:00,77.74,77.95,77.68,77.68,32997.0,71.5367,71.73,71.4815,71.4815,32997.0
2017-07-25 14:20:00,77.67,77.71,77.58,77.6,21910.0,71.4723,71.5091,71.3895,71.4079,21910.0
2017-07-25 14:30:00,77.59,77.63,77.55,77.59,38944.0,71.3987,71.4355,71.3619,71.3987,38944.0
2017-07-25 14:40:00,77.59,77.72,77.52,77.53,31392.0,71.3987,71.5183,71.3343,71.3435,31392.0
2017-07-25 14:50:00,77.53,77.55,77.43,77.51,38876.0,71.3435,71.3619,71.2515,71.3251,38876.0
2017-07-25 15:00:00,77.53,77.66,77.48,77.57,42177.0,71.3435,71.4631,71.2975,71.3803,42177.0
2017-07-25 15:10:00,77.58,77.73,77.48,77.5,58654.0,71.3895,71.5275,71.2975,71.3159,58654.0
2017-07-25 15:20:00,77.51,77.53,77.35,77.49,91525.0,71.3251,71.3435,71.1779,71.3067,91525.0
2017-07-25 15:30:00,77.5,77.56,77.41,77.56,89153.0,71.3159,71.3711,71.2331,71.3711,89153.0
2017-07-25 15:40:00,77.56,78.37,77.55,78.29,320284.0,71.3711,72.1165,71.3619,72.0428,320284.0
2017-07-25 15:50:00,78.3,78.4,77.74,77.83,569362.0,72.052,72.1441,71.5367,71.6195,569362.0
2017-07-26 09:30:00,77.5,78.34,77.49,78.13,36023.0,71.3159,72.0889,71.3067,71.8956,36023.0
2017-07-26 09:40:00,78.17,78.35,77.75,77.97,66029.0,71.9324,72.0981,71.5459,71.7484,66029.0
2017-07-26 09:50:00,77.95,78.27,77.91,78.05,49161.0,71.73,72.0244,71.6932,71.822,49161.0
2017-07-26 10:00:00,78.01,78.19,77.72,77.83,45874.0,71.7852,71.9508,71.5183,71.6195,45874.0
2017-07-26 10:10:00,77.83,78.42,77.83,78.34,23800.0,71.6195,72.1625,71.6195,72.0889,23800.0
2017-07-26 10:20:00,78.37,78.66,78.37,78.55,32857.0,72.1165,72.3833,72.1165,72.2821,32857.0
2017-07-26 10:30:00,78.55,78.84,78.45,78.84,48492.0,72.2821,72.549,72.1901,72.549,48492.0
2017-07-26 10:40:00,78.86,78.88,78.71,78.76,33069.0,72.5674,72.5858,72.4293,72.4753,33069.0
2017-07-26 10:50:00,78.76,78.78,78.48,78.51,19787.0,72.4753,72.4937,72.2177,72.2453,19787.0
2017-07-26 11:00:00,78.51,78.54,78.24,78.31,40517.0,72.2453,72.2729,71.9968,72.0612,40517.0
2017-07-26 11:10:00,78.3,78.3,78.05,78.11,29139.0,72.052,72.052,71.822,71.8772,29139.0
2017-07-26 11:20:00,78.07,78.14,77.98,78.14,26883.0,71.8404,71.9048,71.7576,71.9048,26883.0
2017-07-26 11:30:00,78.13,78.3,78.08,78.08,32457.0,71.8956,72.052,71.8496,71.8496,32457.0
2017-07-26 11:40:00,78.06,78.23,78.02,78.16,22666.0,71.8312,71.9876,71.7944,71.9232,22666.0
2017-07-26 11:50:00,78.16,78.16,77.97,78.06,23340.0,71.9232,71.9232,71.7484,71.8312,23340.0
2017-07-26 12:00:00,78.08,78.23,77.96,77.96,40416.0,71.8496,71.9876,71.7392,71.7392,40416.0
2017-07-26 12:10:00,77.95,78.07,77.91,77.95,47679.0,71.73,71.8404,71.6932,71.73,47679.0
2017-07-26 12:20:00,77.95,77.97,77.73,77.82,15789.0,71.73,71.7484,71.5275,71.6103,15789.0
2017-07-26 12:30:00,77.81,77.85,77.63,77.66,16413.0,71.6011,71.638,71.4355,71.4631,16413.0
2017-07-26 12:40:00,77.66,77.68,77.58,77.61,16665.0,71.4631,71.4815,71.3895,71.4171,16665.0
2017-07-26 12:50:00,77.63,77.66,77.52,77.53,18889.0,71.4355,71.4631,71.3343,71.3435,18889.0
2017-07-26 13:00:00,77.53,77.7,77.43,77.45,33731.0,71.3435,71.4999,71.2515,71.2699,33731.0
2017-07-26 13:10:00,77.44,77.57,77.39,77.57,20260.0,71.2607,71.3803,71.2147,71.3803,20260.0
2017-07-26 13:20:00,77.56,77.75,77.54,77.72,20863.0,71.3711,71.5459,71.3527,71.5183,20863.0
2017-07-26 13:30:00,77.71,77.77,77.68,77.72,23307.0,71.5091,71.5643,71.4815,71.5183,23307.0
2017-07-26 13:40:00,77.72,77.77,77.65,77.65,19363.0,71.5183,71.5643,71.4539,71.4539,19363.0
2017-07-26 13:50:00,77.64,77.7,77.54,77.69,17256.0,71.4447,71.4999,71.3527,71.4907,17256.0
2017-07-26 14:00:00,77.67,77.73,77.63,77.65,24222.0,71.4723,71.5275,71.4355,71.4539,24222.0
2017-07-26 14:10:00,77.64,77.81,77.63,77.76,18319.0,71.4447,71.6011,71.4355,71.5551,18319.0
2017-07-26 14:20:00,77.76,77.83,77.72,77.83,19763.0,71.5551,71.6195,71.5183,71.6195,19763.0
2017-07-26 14:30:00,77.81,77.9,77.74,77.74,23261.0,71.6011,71.684,71.5367,71.5367,23261.0
2017-07-26 14:40:00,77.75,77.79,77.72,77.77,21444.0,71.5459,71.5827,71.5183,71.5643,21444.0
2017-07-26 14:50:00,77.77,77.79,77.68,77.69,34288.0,71.5643,71.5827,71.4815,71.4907,34288.0
2017-07-26 15:00:00,77.69,77.78,77.67,77.76,28567.0,71.4907,71.5735,71.4723,71.5551,28567.0
2017-07-26 15:10:00,77.76,77.76,77.66,77.73,33075.0,71.5551,71.5551,71.4631,71.5275,33075.0
2017-07-26 15:20:00,77.73,77.84,77.73,77.76,34350.0,71.5275,71.6288,71.5275,71.5551,34350.0
2017-07-26 15:30:00,77.74,77.76,77.68,77.76,35485.0,71.5367,71.5551,71.4815,71.5551,35485.0
2017-07-26 15:40:00,77.77,77.78,77.68,77.68,57663.0,71.5643,71.5735,71.4815,71.4815,57663.0
2017-07-26 15:50:00,77.68,77.7,77.57,77.68,161697.0,71.4815,71.4999,71.3803,71.4815,161697.0
2017-07-27 09:30:00,77.78,78.0,77.46,77.81,15372.0,71.5735,71.776,71.2791,71.6011,15372.0
2017-07-27 09:40:00,77.75,77.83,77.61,77.71,6835.0,71.5459,71.6195,71.4171,71.5091,6835.0
2017-07-27 09:50:00,77.71,77.8,77.58,77.58,10761.0,71.5091,71.5919,71.3895,71.3895,10761.0
2017-07-27 10:00:00,77.63,77.83,77.6,77.81,15581.0,71.4355,71.6195,71.4079,71.6011,15581.0
2017-07-27 10:10:00,77.83,77.92,77.78,77.9,11160.0,71.6195,71.7024,71.5735,71.684,11160.0
2017-07-27 10:20:00,77.88,77.98,77.85,77.97,9600.0,71.6656,71.7576,71.638,71.7484,9600.0
2017-07-27 10:30:00,77.96,78.16,77.89,78.12,9714.0,71.7392,71.9232,71.6748,71.8864,9714.0
2017-07-27 10:40:00,78.15,78.19,78.13,78.14,5254.0,71.914,71.9508,71.8956,71.9048,5254.0
2017-07-27 10:50:00,78.15,78.17,77.85,78.02,9124.0,71.914,71.9324,71.638,71.7944,9124.0
2017-07-27 11:00:00,78.02,78.07,77.89,77.9,13800.0,71.7944,71.8404,71.6748,71.684,13800.0
2017-07-27 11:10:00,77.89,78.02,77.89,78.01,7675.0,71.6748,71.7944,71.6748,71.7852,7675.0
2017-07-27 11:20:00,77.99,78.09,77.96,78.07,7828.0,71.7668,71.8588,71.7392,71.8404,7828.0
2017-07-27 11:30:00,78.07,78.13,77.99,78.02,5435.0,71.8404,71.8956,71.7668,71.7944,5435.0
2017-07-27 11:40:00,78.02,78.15,78.01,78.12,13610.0,71.7944,71.914,71.7852,71.8864,13610.0
2017-07-27 11:50:00,78.13,78.16,78.08,78.15,6574.0,71.8956,71.9232,71.8496,71.914,6574.0
2017-07-27 12:00:00,78.13,78.15,78.1,78.12,4475.0,71.8956,71.914,71.868,71.8864,4475.0
2017-07-27 12:10:00,78.12,78.12,78.02,78.05,6343.0,71.8864,71.8864,71.7944,71.822,6343.0
2017-07-27 12:20:00,78.04,78.07,77.97,77.97,9125.0,71.8128,71.8404,71.7484,71.7484,9125.0
2017-07-27 12:30:00,77.93,77.93,77.85,77.85,6432.0,71.7116,71.7116,71.638,71.638,6432.0
2017-07-27 12:40:00,77.82,77.85,77.79,77.84,8812.0,71.6103,71.638,71.5827,71.6288,8812.0
2017-07-27 12:50:00,77.81,77.81,77.58,77.63,15231.0,71.6011,71.6011,71.3895,71.4355,15231.0
2017-07-27 13:00:00,77.64,77.64,77.55,77.61,12471.0,71.4447,71.4447,71.3619,71.4171,12471.0
2017-07-27 13:10:00,77.61,77.65,77.47,77.51,11274.0,71.4171,71.4539,71.2883,71.3251,11274.0
2017-07-27 13:20:00,77.53,77.53,77.32,77.5,20819.0,71.3435,71.3435,71.1502,71.3159,20819.0
2017-07-27 13:30:00,77.46,77.46,77.32,77.34,7501.0,71.2791,71.2791,71.1502,71.1686,7501.0
2017-07-27 13:40:00,77.33,77.55,77.32,77.5,8942.0,71.1594,71.3619,71.1502,71.3159,8942.0
2017-07-27 13:50:00,77.52,77.61,77.48,77.49,8663.0,71.3343,71.4171,71.2975,71.3067,8663.0
2017-07-27 14:00:00,77.54,77.65,77.52,77.63,10359.0,71.3527,71.4539,71.3343,71.4355,10359.0
2017-07-27 14:10:00,77.62,77.64,77.58,77.61,8028.0,71.4263,71.4447,71.3895,71.4171,8028.0
2017-07-27 14:20:00,77.61,77.67,77.47,77.51,10000.0,71.4171,71.4723,71.2883,71.3251,10000.0
2017-07-27 14:30:00,77.49,77.53,77.38,77.5,6253.0,71.3067,71.3435,71.2055,71.3159,6253.0
2017-07-27 14:40:00,77.47,77.48,77.32,77.35,24818.0,71.2883,71.2975,71.1502,71.1779,24818.0
2017-07-27 14:50:00,77.34,77.45,77.33,77.43,17137.0,71.1686,71.2699,71.1594,71.2515,17137.0
2017-07-27 15:00:00,77.44,77.47,77.4,77.45,6347.0,71.2607,71.2883,71.2239,71.2699,6347.0
2017-07-27 15:10:00,77.42,77.5,77.42,77.45,8699.0,71.2423,71.3159,71.2423,71.2699,8699.0
2017-07-27 15:20:00,77.43,77.51,77.37,77.38,11366.0,71.2515,71.3251,71.1963,71.2055,11366.0
2017-07-27 15:30:00,77.39,77.41,77.35,77.4,22634.0,71.2147,71.2331,71.1779,71.2239,22634.0
2017-07-27 15:40:00,77.39,77.4,77.35,77.37,33388.0,71.2147,71.2239,71.1779,71.1963,33388.0
2017-07-27 15:50:00,77.37,77.48,77.32,77.47,164136.0,71.1963,71.2975,71.1502,71.2883,164136.0
2017-07-28 09:30:00,77.38,77.4,77.23,77.24,11778.0,71.2055,71.2239,71.0674,71.0766,11778.0
2017-07-28 09:40:00,77.24,77.39,77.24,77.26,12101.0,71.0766,71.2147,71.0766,71.095,12101.0
2017-07-28 09:50:00,77.25,77.25,77.02,77.04,4278.0,71.0858,71.0858,70.8742,70.8926,4278.0
2017-07-28 10:00:00,77.07,77.11,76.81,76.86,10625.0,70.9202,70.957,70.6809,70.7269,10625.0
2017-07-28 10:10:00,76.85,76.86,76.67,76.68,12262.0,70.7177,70.7269,70.5521,70.5613,12262.0
2017-07-28 10:20:00,76.7,76.84,76.58,76.83,15248.0,70.5797,70.7085,70.4693,70.6993,15248.0
2017-07-28 10:30:00,76.81,76.97,76.78,76.92,9511.0,70.6809,70.8282,70.6533,70.7822,9511.0
2017-07-28 10:40:00,76.9,77.18,76.89,77.04,10840.0,70.7638,71.0214,70.7546,70.8926,10840.0
2017-07-28 10:50:00,77.02,77.1,77.02,77.06,9692.0,70.8742,70.9478,70.8742,70.911,9692.0
2017-07-28 11:00:00,77.06,77.29,77.06,77.29,10244.0,70.911,71.1226,70.911,71.1226,10244.0
2017-07-28 11:10:00,77.29,77.33,77.22,77.25,7469.0,71.1226,71.1594,71.0582,71.0858,7469.0
2017-07-28 11:20:00,77.24,77.27,77.12,77.12,10263.0,71.0766,71.1042,70.9662,70.9662,10263.0
2017-07-28 11:30:00,77.1,77.3,77.1,77.22,31136.0,70.9478,71.1318,70.9478,71.0582,31136.0
2017-07-28 11:40:00,77.22,77.28,77.16,77.26,10901.0,71.0582,71.1134,71.003,71.095,10901.0
2017-07-28 11:50:00,77.27,77.49,77.27,77.48,9925.0,71.1042,71.3067,71.1042,71.2975,9925.0
2017-07-28 12:00:00,77.49,77.49,77.38,77.44,22916.0,71.3067,71.3067,71.2055,71.2607,22916.0
2017-07-28 12:10:00,77.45,77.48,77.36,77.36,8966.0,71.2699,71.2975,71.1871,71.1871,8966.0
2017-07-28 12:20:00,77.36,77.42,77.32,77.42,8410.0,71.1871,71.2423,71.1502,71.2423,8410.0
2017-07-28 12:30:00,77.44,77.55,77.42,77.42,5688.0,71.2607,71.3619,71.2423,71.2423,5688.0
2017-07-28 12:40:00,77.41,77.46,77.38,77.44,6692.0,71.2331,71.2791,71.2055,71.2607,6692.0
2017-07-28 12:50:00,77.45,77.49,77.44,77.48,6593.0,71.2699,71.3067,71.2607,71.2975,6593.0
2017-07-28 13:00:00,77.47,77.48,77.43,77.46,19211.0,71.2883,71.2975,71.2515,71.2791,19211.0
2017-07-28 13:10:00,77.47,77.49,77.43,77.44,12092.0,71.2883,71.3067,71.2515,71.2607,12092.0
2017-07-28 13:20:00,77.44,77.45,77.39,77.43,7581.0,71.2607,71.2699,71.2147,71.2515,7581.0
2017-07-28 13:30:00,77.43,77.6,77.43,77.57,12826.0,71.2515,71.4079,71.2515,71.3803,12826.0
2017-07-28 13:40:00,77.56,77.63,77.56,77.57,9509.0,71.3711,71.4355,71.3711,71.3803,9509.0
2017-07-28 13:50:00,77.57,77.57,77.52,77.54,9708.0,71.3803,71.3803,71.3343,71.3527,9708.0
2017-07-28 14:00:00,77.55,77.62,77.54,77.57,7220.0,71.3619,71.4263,71.3527,71.3803,7220.0
2017-07-28 14:10:00,77.58,77.61,77.56,77.61,9686.0,71.3895,71.4171,71.3711,71.4171,9686.0
2017-07-28 14:20:00,77.61,77.69,77.61,77.64,8605.0,71.4171,71.4907,71.4171,71.4447,8605.0
2017-07-28 14:30:00,77.61,77.62,77.51,77.52,7023.0,71.4171,71.4263,71.3251,71.3343,7023.0
2017-07-28 14:40:00,77.52,77.54,77.43,77.46,10854.0,71.3343,71.3527,71.2515,71.2791,10854.0
2017-07-28 14:50:00,77.45,77.46,77.41,77.41,8361.0,71.2699,71.2791,71.2331,71.2331,8361.0
2017-07-28 15:00:00,77.42,77.58,77.41,77.54,17067.0,71.2423,71.3895,71.2331,71.3527,17067.0
2017-07-28 15:10:00,77.53,77.55,77.45,77.47,15423.0,71.3435,71.3619,71.2699,71.2883,15423.0
2017-07-28 15:20:00,77.47,77.47,77.37,77.38,10219.0,71.2883,71.2883,71.1963,71.2055,10219.0
2017-07-28 15:30:00,77.39,77.41,77.37,77.38,15396.0,71.2147,71.2331,71.1963,71.2055,15396.0
2017-07-28 15:40:00,77.39,77.49,77.38,77.44,31253.0,71.2147,71.3067,71.2055,71.2607,31253.0
2017-07-28 15:50:00,77.45,77.48,77.38,77.4,87033.0,71.2699,71.2975,71.2055,71.2239,87033.0
2017-07-31 09:30:00,77.65,77.65,77.17,77.34,11653.0,71.4539,71.4539,71.0122,71.1686,11653.0
2017-07-31 09:40:00,77.48,77.63,77.4,77.41,4180.0,71.2975,71.4355,71.2239,71.2331,4180.0
2017-07-31 09:50:00,77.42,77.45,77.29,77.29,3270.0,71.2423,71.2699,71.1226,71.1226,3270.0
2017-07-31 10:00:00,77.29,77.72,77.26,77.68,16973.0,71.1226,71.5183,71.095,71.4815,16973.0
2017-07-31 10:10:00,77.63,77.67,77.49,77.49,4717.0,71.4355,71.4723,71.3067,71.3067,4717.0
2017-07-31 10:20:00,77.47,77.51,77.46,77.5,2701.0,71.2883,71.3251,71.2791,71.3159,2701.0
2017-07-31 10:30:00,77.51,77.54,77.42,77.45,6578.0,71.3251,71.3527,71.2423,71.2699,6578.0
2017-07-31 10:40:00,77.46,77.53,77.44,77.5,5620.0,71.2791,71.3435,71.2607,71.3159,5620.0
2017-07-31 10:50:00,77.49,77.49,77.37,77.43,8474.0,71.3067,71.3067,71.1963,71.2515,8474.0
2017-07-31 11:00:00,77.45,77.49,77.4,77.41,7223.0,71.2699,71.3067,71.2239,71.2331,7223.0
2017-07-31 11:10:00,77.41,77.44,77.37,77.38,14750.0,71.2331,71.2607,71.1963,71.2055,14750.0
2017-07-31 11:20:00,77.37,77.41,77.33,77.39,11377.0,71.1963,71.2331,71.1594,71.2147,11377.0
2017-07-31 11:30:00,77.39,77.4,77.23,77.28,31037.0,71.2147,71.2239,71.0674,71.1134,31037.0
2017-07-31 11:40:00,77.27,77.29,77.12,77.19,8999.0,71.1042,71.1226,70.9662,71.0306,8999.0
2017-07-31 11:50:00,77.16,77.16,77.04,77.13,9621.0,71.003,71.003,70.8926,70.9754,9621.0
2017-07-31 12:00:00,77.11,77.41,77.09,77.31,17170.0,70.957,71.2331,70.9386,71.141,17170.0
2017-07-31 12:10:00,77.29,77.29,77.06,77.2,7770.0,71.1226,71.1226,70.911,71.0398,7770.0
2017-07-31 12:20:00,77.19,77.22,77.16,77.19,9371.0,71.0306,71.0582,71.003,71.0306,9371.0
2017-07-31 12:30:00,77.19,77.2,77.12,77.13,7937.0,71.0306,71.0398,70.9662,70.9754,7937.0
2017-07-31 12:40:00,77.13,77.14,77.06,77.06,8198.0,70.9754,70.9846,70.911,70.911,8198.0
2017-07-31 12:50:00,77.06,77.13,77.06,77.13,12803.0,70.911,70.9754,70.911,70.9754,12803.0
2017-07-31 13:00:00,77.11,77.13,76.98,77.02,24056.0,70.957,70.9754,70.8374,70.8742,24056.0
2017-07-31 13:10:00,76.98,77.01,76.86,76.89,14588.0,70.8374,70.865,70.7269,70.7546,14588.0
2017-07-31 13:20:00,76.87,76.91,76.83,76.88,15017.0,70.7362,70.773,70.6993,70.7454,15017.0
2017-07-31 13:30:00,76.87,76.97,76.87,76.97,15984.0,70.7362,70.8282,70.7362,70.8282,15984.0
2017-07-31 13:40:00,76.98,77.02,76.97,76.99,13939.0,70.8374,70.8742,70.8282,70.8466,13939.0
2017-07-31 13:50:00,76.98,77.04,76.98,77.02,18085.0,70.8374,70.8926,70.8374,70.8742,18085.0
2017-07-31 14:00:00,77.01,77.06,77.0,77.04,16339.0,70.865,70.911,70.8558,70.8926,16339.0
2017-07-31 14:10:00,77.04,77.11,77.0,77.1,24352.0,70.8926,70.957,70.8558,70.9478,24352.0
2017-07-31 14:20:00,77.1,77.13,76.93,76.96,73381.0,70.9478,70.9754,70.7914,70.819,73381.0
2017-07-31 14:30:00,76.96,76.98,76.86,76.88,33073.0,70.819,70.8374,70.7269,70.7454,33073.0
2017-07-31 14:40:00,76.87,76.93,76.84,76.89,19149.0,70.7362,70.7914,70.7085,70.7546,19149.0
2017-07-31 14:50:00,76.87,76.97,76.84,76.93,29021.0,70.7362,70.8282,70.7085,70.7914,29021.0
2017-07-31 15:00:00,76.93,77.06,76.91,77.02,119715.0,70.7914,70.911,70.773,70.8742,119715.0
2017-07-31 15:10:00,77.0,77.06,76.95,76.98,43177.0,70.8558,70.911,70.8098,70.8374,43177.0
2017-07-31 15:20:00,76.99,77.08,76.98,77.08,57935.0,70.8466,70.9294,70.8374,70.9294,57935.0
2017-07-31 15:30:00,77.08,77.14,77.07,77.13,48022.0,70.9294,70.9846,70.9202,70.9754,48022.0
2017-07-31 15:40:00,77.15,77.21,77.14,77.2,51637.0,70.9938,71.049,70.9846,71.0398,51637.0
2017-07-31 15:50:00,77.2,77.22,77.09,77.11,128978.0,71.0398,71.0582,70.9386,70.957,128978.0
2017-08-01 09:30:00,77.49,77.73,77.05,77.38,23025.0,71.3067,71.5275,70.9018,71.2055,23025.0
2017-08-01 09:40:00,77.35,77.51,77.1,77.16,11158.0,71.1779,71.3251,70.9478,71.003,11158.0
2017-08-01 09:50:00,77.21,77.28,77.08,77.19,12571.0,71.049,71.1134,70.9294,71.0306,12571.0
2017-08-01 10:00:00,77.16,77.79,77.13,77.63,30167.0,71.003,71.5827,70.9754,71.4355,30167.0
2017-08-01 10:10:00,77.62,78.0,77.56,78.0,16029.0,71.4263,71.776,71.3711,71.776,16029.0
2017-08-01 10:20:00,78.07,78.37,77.87,77.88,26030.0,71.8404,72.1165,71.6564,71.6656,26030.0
2017-08-01 10:30:00,77.91,78.1,77.83,77.84,45459.0,71.6932,71.868,71.6195,71.6288,45459.0
2017-08-01 10:40:00,77.76,77.93,77.62,77.79,15050.0,71.5551,71.7116,71.4263,71.5827,15050.0
2017-08-01 10:50:00,77.83,77.88,77.6,77.88,12063.0,71.6195,71.6656,71.4079,71.6656,12063.0
2017-08-01 11:00:00,77.82,78.24,77.8,78.23,19566.0,71.6103,71.9968,71.5919,71.9876,19566.0
2017-08-01 11:10:00,78.24,78.24,77.7,77.72,16681.0,71.9968,71.9968,71.4999,71.5183,16681.0
2017-08-01 11:20:00,77.75,77.95,77.7,77.7,15253.0,71.5459,71.73,71.4999,71.4999,15253.0
2017-08-01 11:30:00,77.7,78.19,77.7,77.95,7001.0,71.4999,71.9508,71.4999,71.73,7001.0
2017-08-01 11:40:00,77.91,77.91,77.7,77.87,5320.0,71.6932,71.6932,71.4999,71.6564,5320.0
2017-08-01 11:50:00,77.81,77.84,77.69,77.72,8788.0,71.6011,71.6288,71.4907,71.5183,8788.0
2017-08-01 12:00:00,77.68,77.77,77.68,77.72,7510.0,71.4815,71.5643,71.4815,71.5183,7510.0
2017-08-01 12:10:00,77.72,77.85,77.7,77.76,11139.0,71.5183,71.638,71.4999,71.5551,11139.0
2017-08-01 12:20:00,77.77,77.8,77.71,77.71,4600.0,71.5643,71.5919,71.5091,71.5091,4600.0
2017-08-01 12:30:00,77.73,78.01,77.7,77.97,17463.0,71.5275,71.7852,71.4999,71.7484,17463.0
2017-08-01 12:40:00,77.93,78.02,77.9,77.93,10068.0,71.7116,71.7944,71.684,71.7116,10068.0
2017-08-01 12:50:00,77.94,78.08,77.87,77.9,12807.0,71.7208,71.8496,71.6564,71.684,12807.0
2017-08-01 13:00:00,77.85,77.87,77.42,77.47,11640.0,71.638,71.6564,71.2423,71.2883,11640.0
2017-08-01 13:10:00,77.51,77.52,77.43,77.5,10501.0,71.3251,71.3343,71.2515,71.3159,10501.0
2017-08-01 13:20:00,77.51,77.57,77.36,77.43,7977.0,71.3251,71.3803,71.1871,71.2515,7977.0
2017-08-01 13:30:00,77.44,77.48,77.37,77.47,11539.0,71.2607,71.2975,71.1963,71.2883,11539.0
2017-08-01 13:40:00,77.52,77.55,77.44,77.46,10600.0,71.3343,71.3619,71.2607,71.2791,10600.0
2017-08-01 13:50:00,77.52,77.61,77.49,77.54,7147.0,71.3343,71.4171,71.3067,71.3527,7147.0
2017-08-01 14:00:00,77.53,77.58,77.47,77.47,8351.0,71.3435,71.3895,71.2883,71.2883,8351.0
2017-08-01 14:10:00,77.49,77.53,77.46,77.5,10368.0,71.3067,71.3435,71.2791,71.3159,10368.0
2017-08-01 14:20:00,77.5,77.52,77.4,77.46,11836.0,71.3159,71.3343,71.2239,71.2791,11836.0
2017-08-01 14:30:00,77.45,77.52,77.41,77.46,14209.0,71.2699,71.3343,71.2331,71.2791,14209.0
2017-08-01 14:40:00,77.48,77.48,77.24,77.27,16089.0,71.2975,71.2975,71.0766,71.1042,16089.0
2017-08-01 14:50:00,77.26,77.33,77.23,77.3,21532.0,71.095,71.1594,71.0674,71.1318,21532.0
2017-08-01 15:00:00,77.28,77.3,77.06,77.16,39909.0,71.1134,71.1318,70.911,71.003,39909.0
2017-08-01 15:10:00,77.16,77.27,77.06,77.13,22766.0,71.003,71.1042,70.911,70.9754,22766.0
2017-08-01 15:20:00,77.12,77.3,77.11,77.21,25399.0,70.9662,71.1318,70.957,71.049,25399.0
2017-08-01 15:30:00,77.21,77.39,77.17,77.33,22751.0,71.049,71.2147,71.0122,71.1594,22751.0
2017-08-01 15:40:00,77.34,77.48,77.3,77.41,43883.0,71.1686,71.2975,71.1318,71.2331,43883.0
2017-08-01 15:50:00,77.4,77.54,77.22,77.48,120392.0,71.2239,71.3527,71.0582,71.2975,120392.0
2017-08-02 09:30:00,73.88,73.88,72.69,73.0,443312.0,67.9847,67.9847,66.8897,67.175,443312.0
2017-08-02 09:40:00,73.06,73.19,72.4,73.12,345525.0,67.2302,67.3498,66.6228,67.2854,345525.0
2017-08-02 09:50:00,73.13,73.27,72.8,72.83,199911.0,67.2946,67.4234,66.9909,67.0185,199911.0
2017-08-02 10:00:00,72.82,73.21,72.57,72.57,185664.0,67.0093,67.3682,66.7793,66.7793,185664.0
2017-08-02 10:10:00,72.57,73.03,72.55,72.66,134778.0,66.7793,67.2026,66.7609,66.8621,134778.0
2017-08-02 10:20:00,72.66,72.85,72.4,72.6,123028.0,66.8621,67.0369,66.6228,66.8069,123028.0
2017-08-02 10:30:00,72.6,72.87,72.5,72.8,98186.0,66.8069,67.0553,66.7149,66.9909,98186.0
2017-08-02 10:40:00,72.81,72.94,72.67,72.72,79407.0,67.0001,67.1197,66.8713,66.9173,79407.0
2017-08-02 10:50:00,72.72,72.87,72.6,72.79,66789.0,66.9173,67.0553,66.8069,66.9817,66789.0
2017-08-02 11:00:00,72.83,72.85,72.35,72.45,60025.0,67.0185,67.0369,66.5768,66.6688,60025.0
2017-08-02 11:10:00,72.45,72.6,72.39,72.44,55162.0,66.6688,66.8069,66.6136,66.6596,55162.0
2017-08-02 11:20:00,72.43,72.43,72.15,72.31,52519.0,66.6504,66.6504,66.3928,66.54,52519.0
2017-08-02 11:30:00,72.33,72.47,72.17,72.41,45037.0,66.5584,66.6873,66.4112,66.632,45037.0
2017-08-02 11:40:00,72.4,72.46,72.12,72.19,41082.0,66.6228,66.678,66.3652,66.4296,41082.0
2017-08-02 11:50:00,72.19,72.29,71.77,71.82,38907.0,66.4296,66.5216,66.0431,66.0891,38907.0
2017-08-02 12:00:00,71.8,71.82,71.35,71.35,57514.0,66.0707,66.0891,65.6566,65.6566,57514.0
2017-08-02 12:10:00,71.35,71.67,71.29,71.62,33320.0,65.6566,65.9511,65.6014,65.9051,33320.0
2017-08-02 12:20:00,71.63,71.79,71.61,71.7,18417.0,65.9143,66.0615,65.8959,65.9787,18417.0
2017-08-02 12:30:00,71.7,72.09,71.7,72.02,24266.0,65.9787,66.3376,65.9787,66.2732,24266.0
2017-08-02 12:40:00,71.98,72.17,71.95,72.1,24328.0,66.2363,66.4112,66.2087,66.3468,24328.0
2017-08-02 12:50:00,72.11,72.21,72.03,72.2,39321.0,66.356,66.448,66.2824,66.4388,39321.0
2017-08-02 13:00:00,72.21,72.26,72.12,72.17,50530.0,66.448,66.494,66.3652,66.4112,50530.0
2017-08-02 13:10:00,72.16,72.19,71.77,71.92,28970.0,66.402,66.4296,66.0431,66.1811,28970.0
2017-08-02 13:20:00,71.91,72.2,71.9,72.19,29879.0,66.1719,66.4388,66.1627,66.4296,29879.0
2017-08-02 13:30:00,72.15,72.27,72.12,72.18,30593.0,66.3928,66.5032,66.3652,66.4204,30593.0
2017-08-02 13:40:00,72.19,72.19,72.04,72.15,25590.0,66.4296,66.4296,66.2916,66.3928,25590.0
2017-08-02 13:50:00,72.16,72.19,72.03,72.05,35092.0,66.402,66.4296,66.2824,66.3008,35092.0
2017-08-02 14:00:00,72.05,72.06,71.83,71.83,36272.0,66.3008,66.31,66.0983,66.0983,36272.0
2017-08-02 14:10:00,71.83,71.89,71.77,71.89,28130.0,66.0983,66.1535,66.0431,66.1535,28130.0
2017-08-02 14:20:00,71.89,71.96,71.82,71.9,42391.0,66.1535,66.2179,66.0891,66.1627,42391.0
2017-08-02 14:30:00,71.88,72.21,71.79,72.12,70353.0,66.1443,66.448,66.0615,66.3652,70353.0
2017-08-02 14:40:00,72.12,72.13,71.75,71.84,88775.0,66.3652,66.3744,66.0247,66.1075,88775.0
2017-08-02 14:50:00,71.84,71.93,71.83,71.86,139599.0,66.1075,66.1903,66.0983,66.1259,139599.0
2017-08-02 15:00:00,71.85,71.96,71.82,71.85,71661.0,66.1167,66.2179,66.0891,66.1167,71661.0
2017-08-02 15:10:00,71.84,71.98,71.84,71.98,68262.0,66.1075,66.2363,66.1075,66.2363,68262.0
2017-08-02 15:20:00,71.97,72.17,71.96,72.15,82254.0,66.2271,66.4112,66.2179,66.3928,82254.0
2017-08-02 15:30:00,72.1,72.27,72.04,72.25,130895.0,66.3468,66.5032,66.2916,66.4848,130895.0
2017-08-02 15:40:00,72.25,72.3,72.21,72.26,153475.0,66.4848,66.5308,66.448,66.494,153475.0
2017-08-02 15:50:00,72.27,72.52,72.26,72.51,312010.0,66.5032,66.7333,66.494,66.7241,312010.0
2017-08-03 09:30:00,72.1,73.19,72.1,73.08,54315.0,66.3468,67.3498,66.3468,67.2486,54315.0
2017-08-03 09:40:00,73.08,73.09,72.89,73.02,25833.0,67.2486,67.2578,67.0737,67.1934,25833.0
2017-08-03 09:50:00,73.0,73.28,72.99,73.28,16905.0,67.175,67.4326,67.1658,67.4326,16905.0
2017-08-03 10:00:00,73.26,73.32,73.01,73.09,16171.0,67.4142,67.4694,67.1842,67.2578,16171.0
2017-08-03 10:10:00,73.07,73.24,73.05,73.22,23754.0,67.2394,67.3958,67.221,67.3774,23754.0
2017-08-03 10:20:00,73.19,73.28,73.03,73.28,20597.0,67.3498,67.4326,67.2026,67.4326,20597.0
2017-08-03 10:30:00,73.26,73.41,73.17,73.18,18086.0,67.4142,67.5522,67.3314,67.3406,18086.0
2017-08-03 10:40:00,73.12,73.31,72.87,72.89,38067.0,67.2854,67.4602,67.0553,67.0737,38067.0
2017-08-03 10:50:00,72.93,73.09,72.87,73.09,15636.0,67.1105,67.2578,67.0553,67.2578,15636.0
2017-08-03 11:00:00,73.04,73.18,72.67,73.09,37853.0,67.2118,67.3406,66.8713,67.2578,37853.0
2017-08-03 11:10:00,73.09,73.1,72.72,72.76,21967.0,67.2578,67.267,66.9173,66.9541,21967.0
2017-08-03 11:20:00,72.73,73.05,72.73,72.97,29012.0,66.9265,67.221,66.9265,67.1474,29012.0
2017-08-03 11:30:00,72.95,73.1,72.88,73.04,15779.0,67.1289,67.267,67.0645,67.2118,15779.0
2017-08-03 11:40:00,73.05,73.12,73.04,73.09,9792.0,67.221,67.2854,67.2118,67.2578,9792.0
2017-08-03 11:50:00,73.06,73.09,73.0,73.03,13233.0,67.2302,67.2578,67.175,67.2026,13233.0
2017-08-03 12:00:00,73.03,73.12,72.95,73.08,22573.0,67.2026,67.2854,67.1289,67.2486,22573.0
2017-08-03 12:10:00,73.07,73.22,73.07,73.22,13768.0,67.2394,67.3774,67.2394,67.3774,13768.0
2017-08-03 12:20:00,73.21,73.33,73.2,73.33,18071.0,67.3682,67.4786,67.359,67.4786,18071.0
2017-08-03 12:30:00,73.33,73.37,73.29,73.34,13082.0,67.4786,67.5154,67.4418,67.4878,13082.0
2017-08-03 12:40:00,73.33,73.37,73.3,73.35,11554.0,67.4786,67.5154,67.451,67.497,11554.0
2017-08-03 12:50:00,73.34,73.42,73.32,73.38,12722.0,67.4878,67.5614,67.4694,67.5246,12722.0
2017-08-03 13:00:00,73.38,73.47,73.38,73.47,10706.0,67.5246,67.6075,67.5246,67.6075,10706.0
2017-08-03 13:10:00,73.47,73.56,73.46,73.56,12270.0,67.6075,67.6903,67.5983,67.6903,12270.0
2017-08-03 13:20:00,73.54,73.56,73.5,73.56,11503.0,67.6719,67.6903,67.6351,67.6903,11503.0
2017-08-03 13:30:00,73.57,73.58,73.52,73.58,10757.0,67.6995,67.7087,67.6535,67.7087,10757.0
2017-08-03 13:40:00,73.58,73.68,73.57,73.66,13775.0,67.7087,67.8007,67.6995,67.7823,13775.0
2017-08-03 13:50:00,73.64,73.69,73.59,73.6,16725.0,67.7639,67.8099,67.7179,67.7271,16725.0
2017-08-03 14:00:00,73.6,73.62,73.53,73.62,11001.0,67.7271,67.7455,67.6627,67.7455,11001.0
2017-08-03 14:10:00,73.62,73.62,73.47,73.48,18636.0,67.7455,67.7455,67.6075,67.6167,18636.0
2017-08-03 14:20:00,73.49,73.66,73.49,73.65,15121.0,67.6259,67.7823,67.6259,67.7731,15121.0
2017-08-03 14:30:00,73.63,73.65,73.59,73.63,14856.0,67.7547,67.7731,67.7179,67.7547,14856.0
2017-08-03 14:40:00,73.61,73.61,73.47,73.47,8691.0,67.7363,67.7363,67.6075,67.6075,8691.0
2017-08-03 14:50:00,73.48,73.48,73.37,73.4,13155.0,67.6167,67.6167,67.5154,67.543,13155.0
2017-08-03 15:00:00,73.4,73.45,73.33,73.38,13836.0,67.543,67.5891,67.4786,67.5246,13836.0
2017-08-03 15:10:00,73.38,73.42,73.34,73.39,17853.0,67.5246,67.5614,67.4878,67.5338,17853.0
2017-08-03 15:20:00,73.39,73.39,73.27,73.29,24134.0,67.5338,67.5338,67.4234,67.4418,24134.0
2017-08-03 15:30:00,73.29,73.31,73.12,73.2,40787.0,67.4418,67.4602,67.2854,67.359,40787.0
2017-08-03 15:40:00,73.19,73.21,73.11,73.21,56268.0,67.3498,67.3682,67.2762,67.3682,56268.0
2017-08-03 15:50:00,73.21,73.46,73.19,73.44,176556.0,67.3682,67.5983,67.3498,67.5798,176556.0
2017-08-04 09:30:00,74.2,75.04,74.1,74.94,56156.0,68.2792,69.0522,68.1872,68.9602,56156.0
2017-08-04 09:40:00,74.77,75.27,74.77,75.18,40280.0,68.8037,69.2638,68.8037,69.181,40280.0
2017-08-04 09:50:00,75.15,75.21,74.94,74.98,38008.0,69.1534,69.2086,68.9602,68.997,38008.0
2017-08-04 10:00:00,74.96,75.11,74.95,75.05,27707.0,68.9786,69.1166,68.9694,69.0614,27707.0
2017-08-04 10:10:00,75.05,75.2,75.02,75.14,21834.0,69.0614,69.1994,69.0338,69.1442,21834.0
2017-08-04 10:20:00,75.14,75.2,75.04,75.11,14008.0,69.1442,69.1994,69.0522,69.1166,14008.0
2017-08-04 10:30:00,75.09,75.2,75.07,75.09,26277.0,69.0982,69.1994,69.0798,69.0982,26277.0
2017-08-04 10:40:00,75.12,75.23,75.12,75.22,31038.0,69.1258,69.227,69.1258,69.2178,31038.0
2017-08-04 10:50:00,75.22,75.29,75.09,75.26,24312.0,69.2178,69.2822,69.0982,69.2546,24312.0
2017-08-04 11:00:00,75.3,75.31,75.22,75.26,27151.0,69.2914,69.3006,69.2178,69.2546,27151.0
2017-08-04 11:10:00,75.26,75.44,75.2,75.42,46345.0,69.2546,69.4203,69.1994,69.4019,46345.0
2017-08-04 11:20:00,75.43,75.43,75.23,75.23,24862.0,69.4111,69.4111,69.227,69.227,24862.0
2017-08-04 11:30:00,75.25,75.37,75.23,75.25,22620.0,69.2454,69.3558,69.227,69.2454,22620.0
2017-08-04 11:40:00,75.26,75.36,75.24,75.33,24127.0,69.2546,69.3466,69.2362,69.319,24127.0
2017-08-04 11:50:00,75.35,75.36,75.23,75.33,24554.0,69.3374,69.3466,69.227,69.319,24554.0
2017-08-04 12:00:00,75.33,75.34,75.2,75.26,42984.0,69.319,69.3282,69.1994,69.2546,42984.0
2017-08-04 12:10:00,75.26,75.28,75.15,75.22,19130.0,69.2546,69.273,69.1534,69.2178,19130.0
2017-08-04 12:20:00,75.23,75.28,75.15,75.2,19458.0,69.227,69.273,69.1534,69.1994,19458.0
2017-08-04 12:30:00,75.19,75.19,74.98,75.0,22642.0,69.1902,69.1902,68.997,69.0154,22642.0
2017-08-04 12:40:00,74.99,75.09,74.98,75.05,32184.0,69.0062,69.0982,68.997,69.0614,32184.0
2017-08-04 12:50:00,75.04,75.13,75.04,75.1,12528.0,69.0522,69.135,69.0522,69.1074,12528.0
2017-08-04 13:00:00,75.07,75.17,75.07,75.16,15335.0,69.0798,69.1718,69.0798,69.1626,15335.0
2017-08-04 13:10:00,75.13,75.15,75.08,75.08,6426.0,69.135,69.1534,69.089,69.089,6426.0
2017-08-04 13:20:00,75.08,75.15,75.08,75.09,8900.0,69.089,69.1534,69.089,69.0982,8900.0
2017-08-04 13:30:00,75.08,75.14,75.08,75.11,7551.0,69.089,69.1442,69.089,69.1166,7551.0
2017-08-04 13:40:00,75.09,75.15,75.07,75.13,13550.0,69.0982,69.1534,69.0798,69.135,13550.0
2017-08-04 13:50:00,75.11,75.17,75.09,75.09,6700.0,69.1166,69.1718,69.0982,69.0982,6700.0
2017-08-04 14:00:00,75.11,75.13,75.08,75.11,9357.0,69.1166,69.135,69.089,69.1166,9357.0
2017-08-04 14:10:00,75.12,75.17,75.08,75.12,5035.0,69.1258,69.1718,69.089,69.1258,5035.0
2017-08-04 14:20:00,75.09,75.17,75.05,75.06,17957.0,69.0982,69.1718,69.0614,69.0706,17957.0
2017-08-04 14:30:00,75.11,75.16,75.07,75.15,13759.0,69.1166,69.1626,69.0798,69.1534,13759.0
2017-08-04 14:40:00,75.15,75.16,75.08,75.13,11832.0,69.1534,69.1626,69.089,69.135,11832.0
2017-08-04 14:50:00,75.12,75.13,75.04,75.09,16586.0,69.1258,69.135,69.0522,69.0982,16586.0
2017-08-04 15:00:00,75.09,75.15,75.08,75.1,18574.0,69.0982,69.1534,69.089,69.1074,18574.0
2017-08-04 15:10:00,75.13,75.13,74.95,74.96,16424.0,69.135,69.135,68.9694,68.9786,16424.0
2017-08-04 15:20:00,74.96,74.99,74.9,74.9,22622.0,68.9786,69.0062,68.9233,68.9233,22622.0
2017-08-04 15:30:00,74.9,74.97,74.9,74.91,25960.0,68.9233,68.9878,68.9233,68.9326,25960.0
2017-08-04 15:40:00,74.9,75.01,74.9,74.95,43566.0,68.9233,69.0246,68.9233,68.9694,43566.0
2017-08-04 15:50:00,74.95,75.09,74.94,75.08,89876.0,68.9694,69.0982,68.9602,69.089,89876.0
2017-08-07 09:30:00,75.16,75.47,74.8,74.87,15298.0,69.1626,69.4479,68.8313,68.8957,15298.0
2017-08-07 09:40:00,74.86,75.16,74.83,75.01,17900.0,68.8865,69.1626,68.8589,69.0246,17900.0
2017-08-07 09:50:00,75.06,75.06,74.92,75.06,6266.0,69.0706,69.0706,68.9418,69.0706,6266.0
2017-08-07 10:00:00,75.11,75.11,74.98,75.01,5448.0,69.1166,69.1166,68.997,69.0246,5448.0
2017-08-07 10:10:00,74.99,75.14,74.96,74.99,9322.0,69.0062,69.1442,68.9786,69.0062,9322.0
2017-08-07 10:20:00,74.97,75.02,74.92,75.01,10671.0,68.9878,69.0338,68.9418,69.0246,10671.0
2017-08-07 10:30:00,74.99,75.03,74.98,75.02,7193.0,69.0062,69.043,68.997,69.0338,7193.0
2017-08-07 10:40:00,74.99,75.05,74.96,75.0,4862.0,69.0062,69.0614,68.9786,69.0154,4862.0
2017-08-07 10:50:00,75.0,75.02,74.97,74.98,7635.0,69.0154,69.0338,68.9878,68.997,7635.0
2017-08-07 11:00:00,74.98,75.05,74.97,75.03,9137.0,68.997,69.0614,68.9878,69.043,9137.0
2017-08-07 11:10:00,75.06,75.07,75.0,75.01,8147.0,69.0706,69.0798,69.0154,69.0246,8147.0
2017-08-07 11:20:00,75.0,75.06,75.0,75.02,4177.0,69.0154,69.0706,69.0154,69.0338,4177.0
2017-08-07 11:30:00,75.01,75.02,74.98,75.0,6861.0,69.0246,69.0338,68.997,69.0154,6861.0
2017-08-07 11:40:00,75.02,75.07,75.0,75.07,6350.0,69.0338,69.0798,69.0154,69.0798,6350.0
2017-08-07 11:50:00,75.06,75.06,75.0,75.01,3100.0,69.0706,69.0706,69.0154,69.0246,3100.0
2017-08-07 12:00:00,75.01,75.03,74.99,74.99,6997.0,69.0246,69.043,69.0062,69.0062,6997.0
2017-08-07 12:10:00,75.01,75.02,74.94,74.94,3247.0,69.0246,69.0338,68.9602,68.9602,3247.0
2017-08-07 12:20:00,74.94,74.95,74.88,74.9,3696.0,68.9602,68.9694,68.9049,68.9233,3696.0
2017-08-07 12:30:00,74.87,74.88,74.75,74.84,7633.0,68.8957,68.9049,68.7853,68.8681,7633.0
2017-08-07 12:40:00,74.83,74.83,74.82,74.83,3355.0,68.8589,68.8589,68.8497,68.8589,3355.0
2017-08-07 12:50:00,74.83,74.98,74.82,74.95,11997.0,68.8589,68.997,68.8497,68.9694,11997.0
2017-08-07 13:00:00,74.93,75.01,74.93,74.99,4850.0,68.951,69.0246,68.951,69.0062,4850.0
2017-08-07 13:10:00,75.0,75.04,74.99,75.01,5174.0,69.0154,69.0522,69.0062,69.0246,5174.0
2017-08-07 13:20:00,75.01,75.04,75.0,75.02,4100.0,69.0246,69.0522,69.0154,69.0338,4100.0
2017-08-07 13:30:00,75.0,75.03,75.0,75.02,4450.0,69.0154,69.043,69.0154,69.0338,4450.0
2017-08-07 13:40:00,75.03,75.05,75.0,75.03,9219.0,69.043,69.0614,69.0154,69.043,9219.0
2017-08-07 13:50:00,75.03,75.03,75.0,75.01,9307.0,69.043,69.043,69.0154,69.0246,9307.0
2017-08-07 14:00:00,75.0,75.05,75.0,75.04,4350.0,69.0154,69.0614,69.0154,69.0522,4350.0
2017-08-07 14:10:00,75.05,75.08,75.04,75.08,12606.0,69.0614,69.089,69.0522,69.089,12606.0
2017-08-07 14:20:00,75.05,75.1,75.05,75.09,7214.0,69.0614,69.1074,69.0614,69.0982,7214.0
2017-08-07 14:30:00,75.1,75.1,75.07,75.08,14554.0,69.1074,69.1074,69.0798,69.089,14554.0
2017-08-07 14:40:00,75.09,75.09,74.95,75.0,12184.0,69.0982,69.0982,68.9694,69.0154,12184.0
2017-08-07 14:50:00,75.01,75.03,75.0,75.0,9995.0,69.0246,69.043,69.0154,69.0154,9995.0
2017-08-07 15:00:00,75.01,75.02,74.93,74.95,11345.0,69.0246,69.0338,68.951,68.9694,11345.0
2017-08-07 15:10:00,74.94,74.96,74.94,74.94,10269.0,68.9602,68.9786,68.9602,68.9602,10269.0
2017-08-07 15:20:00,74.94,74.98,74.9,74.97,14748.0,68.9602,68.997,68.9233,68.9878,14748.0
2017-08-07 15:30:00,74.98,75.01,74.94,74.95,19256.0,68.997,69.0246,68.9602,68.9694,19256.0
2017-08-07 15:40:00,74.95,75.02,74.93,75.02,26673.0,68.9694,69.0338,68.951,69.0338,26673.0
2017-08-07 15:50:00,75.02,75.07,75.02,75.05,70029.0,69.0338,69.0798,69.0338,69.0614,70029.0
2017-08-08 09:30:00,74.94,75.27,74.85,74.88,13566.0,68.9602,69.2638,68.8773,68.9049,13566.0
2017-08-08 09:40:00,74.83,75.07,74.8,74.98,16267.0,68.8589,69.0798,68.8313,68.997,16267.0
2017-08-08 09:50:00,74.97,75.03,74.94,74.98,12124.0,68.9878,69.043,68.9602,68.997,12124.0
2017-08-08 10:00:00,74.99,75.07,74.97,75.07,8896.0,69.0062,69.0798,68.9878,69.0798,8896.0
2017-08-08 10:10:00,75.06,75.25,75.05,75.23,8199.0,69.0706,69.2454,69.0614,69.227,8199.0
2017-08-08 10:20:00,75.26,75.26,75.01,75.02,5724.0,69.2546,69.2546,69.0246,69.0338,5724.0
2017-08-08 10:30:00,75.02,75.03,74.92,74.93,5026.0,69.0338,69.043,68.9418,68.951,5026.0
2017-08-08 10:40:00,74.93,74.93,74.74,74.74,5502.0,68.951,68.951,68.7761,68.7761,5502.0
2017-08-08 10:50:00,74.76,74.91,74.74,74.82,6506.0,68.7945,68.9326,68.7761,68.8497,6506.0
2017-08-08 11:00:00,74.83,74.84,74.73,74.73,5234.0,68.8589,68.8681,68.7669,68.7669,5234.0
2017-08-08 11:10:00,74.75,74.82,74.72,74.77,4750.0,68.7853,68.8497,68.7577,68.8037,4750.0
2017-08-08 11:20:00,74.74,74.74,74.54,74.67,27553.0,68.7761,68.7761,68.5921,68.7117,27553.0
2017-08-08 11:30:00,74.71,74.73,74.62,74.68,8303.0,68.7485,68.7669,68.6657,68.7209,8303.0
2017-08-08 11:40:00,74.69,74.7,74.58,74.6,7256.0,68.7301,68.7393,68.6289,68.6473,7256.0
2017-08-08 11:50:00,74.58,74.69,74.58,74.63,17102.0,68.6289,68.7301,68.6289,68.6749,17102.0
2017-08-08 12:00:00,74.64,74.65,74.59,74.59,11521.0,68.6841,68.6933,68.6381,68.6381,11521.0
2017-08-08 12:10:00,74.61,74.62,74.52,74.53,21669.0,68.6565,68.6657,68.5737,68.5829,21669.0
2017-08-08 12:20:00,74.52,74.59,74.52,74.53,11946.0,68.5737,68.6381,68.5737,68.5829,11946.0
2017-08-08 12:30:00,74.53,74.71,74.52,74.66,17084.0,68.5829,68.7485,68.5737,68.7025,17084.0
2017-08-08 12:40:00,74.68,74.78,74.67,74.73,6191.0,68.7209,68.8129,68.7117,68.7669,6191.0
2017-08-08 12:50:00,74.72,74.72,74.66,74.66,3288.0,68.7577,68.7577,68.7025,68.7025,3288.0
2017-08-08 13:00:00,74.66,74.66,74.54,74.6,12455.0,68.7025,68.7025,68.5921,68.6473,12455.0
2017-08-08 13:10:00,74.61,74.62,74.55,74.59,9761.0,68.6565,68.6657,68.6013,68.6381,9761.0
2017-08-08 13:20:00,74.59,74.66,74.54,74.54,11912.0,68.6381,68.7025,68.5921,68.5921,11912.0
2017-08-08 13:30:00,74.55,74.63,74.52,74.6,17711.0,68.6013,68.6749,68.5737,68.6473,17711.0
2017-08-08 13:40:00,74.6,74.6,74.56,74.59,15120.0,68.6473,68.6473,68.6105,68.6381,15120.0
2017-08-08 13:50:00,74.6,74.61,74.41,74.42,21508.0,68.6473,68.6565,68.4724,68.4816,21508.0
2017-08-08 14:00:00,74.43,74.5,74.41,74.47,24127.0,68.4909,68.5553,68.4724,68.5277,24127.0
2017-08-08 14:10:00,74.44,74.52,74.44,74.51,13267.0,68.5001,68.5737,68.5001,68.5645,13267.0
2017-08-08 14:20:00,74.51,74.61,74.51,74.59,10874.0,68.5645,68.6565,68.5645,68.6381,10874.0
2017-08-08 14:30:00,74.59,74.61,74.47,74.5,14757.0,68.6381,68.6565,68.5277,68.5553,14757.0
2017-08-08 14:40:00,74.5,74.5,74.41,74.5,16142.0,68.5553,68.5553,68.4724,68.5553,16142.0
2017-08-08 14:50:00,74.49,74.49,74.35,74.39,11932.0,68.5461,68.5461,68.4172,68.454,11932.0
2017-08-08 15:00:00,74.39,74.42,74.36,74.36,25329.0,68.454,68.4816,68.4264,68.4264,25329.0
2017-08-08 15:10:00,74.36,74.36,74.29,74.3,33576.0,68.4264,68.4264,68.362,68.3712,33576.0
2017-08-08 15:20:00,74.3,74.3,74.15,74.17,46421.0,68.3712,68.3712,68.2332,68.2516,46421.0
2017-08-08 15:30:00,74.17,74.21,74.11,74.17,40418.0,68.2516,68.2884,68.1964,68.2516,40418.0
2017-08-08 15:40:00,74.16,74.36,74.16,74.35,72544.0,68.2424,68.4264,68.2424,68.4172,72544.0
2017-08-08 15:50:00,74.35,74.42,74.33,74.4,97519.0,68.4172,68.4816,68.3988,68.4632,97519.0
2017-08-09 09:30:00,74.13,74.21,73.77,74.01,17542.0,68.2148,68.2884,67.8835,68.1044,17542.0
2017-08-09 09:40:00,74.01,74.06,73.87,73.93,7422.0,68.1044,68.1504,67.9755,68.0307,7422.0
2017-08-09 09:50:00,73.95,73.98,73.68,73.76,66126.0,68.0492,68.0768,67.8007,67.8743,66126.0
2017-08-09 10:00:00,73.68,73.75,73.68,73.69,10993.0,67.8007,67.8651,67.8007,67.8099,10993.0
2017-08-09 10:10:00,73.68,73.86,73.68,73.7,14401.0,67.8007,67.9663,67.8007,67.8191,14401.0
2017-08-09 10:20:00,73.71,73.86,73.71,73.84,6588.0,67.8283,67.9663,67.8283,67.9479,6588.0
2017-08-09 10:30:00,73.79,73.91,73.79,73.91,6262.0,67.9019,68.0123,67.9019,68.0123,6262.0
2017-08-09 10:40:00,73.89,73.91,73.79,73.79,6030.0,67.9939,68.0123,67.9019,67.9019,6030.0
2017-08-09 10:50:00,73.78,73.85,73.75,73.82,34989.0,67.8927,67.9571,67.8651,67.9295,34989.0
2017-08-09 11:00:00,73.83,73.93,73.81,73.89,6054.0,67.9387,68.0307,67.9203,67.9939,6054.0
2017-08-09 11:10:00,73.89,73.89,73.82,73.85,6125.0,67.9939,67.9939,67.9295,67.9571,6125.0
2017-08-09 11:20:00,73.85,73.89,73.83,73.86,5200.0,67.9571,67.9939,67.9387,67.9663,5200.0
2017-08-09 11:30:00,73.87,73.87,73.75,73.75,7780.0,67.9755,67.9755,67.8651,67.8651,7780.0
2017-08-09 11:40:00,73.74,73.77,73.7,73.72,28991.0,67.8559,67.8835,67.8191,67.8375,28991.0
2017-08-09 11:50:00,73.72,73.8,73.71,73.74,3447.0,67.8375,67.9111,67.8283,67.8559,3447.0
2017-08-09 12:00:00,73.74,73.78,73.72,73.73,2758.0,67.8559,67.8927,67.8375,67.8467,2758.0
2017-08-09 12:10:00,73.72,73.79,73.72,73.75,6900.0,67.8375,67.9019,67.8375,67.8651,6900.0
2017-08-09 12:20:00,73.77,73.81,73.77,73.8,1600.0,67.8835,67.9203,67.8835,67.9111,1600.0
2017-08-09 12:30:00,73.8,73.84,73.78,73.8,4805.0,67.9111,67.9479,67.8927,67.9111,4805.0
2017-08-09 12:40:00,73.81,73.86,73.81,73.82,3814.0,67.9203,67.9663,67.9203,67.9295,3814.0
2017-08-09 12:50:00,73.82,73.83,73.76,73.76,12517.0,67.9295,67.9387,67.8743,67.8743,12517.0
2017-08-09 13:00:00,73.74,73.83,73.74,73.83,10400.0,67.8559,67.9387,67.8559,67.9387,10400.0
2017-08-09 13:10:00,73.8,73.84,73.77,73.77,1715.0,67.9111,67.9479,67.8835,67.8835,1715.0
2017-08-09 13:20:00,73.8,73.83,73.77,73.82,6298.0,67.9111,67.9387,67.8835,67.9295,6298.0
2017-08-09 13:30:00,73.8,73.82,73.79,73.8,2658.0,67.9111,67.9295,67.9019,67.9111,2658.0
2017-08-09 13:40:00,73.78,73.86,73.78,73.78,15323.0,67.8927,67.9663,67.8927,67.8927,15323.0
2017-08-09 13:50:00,73.79,73.81,73.75,73.8,27596.0,67.9019,67.9203,67.8651,67.9111,27596.0
2017-08-09 14:00:00,73.81,73.81,73.78,73.8,30677.0,67.9203,67.9203,67.8927,67.9111,30677.0
2017-08-09 14:10:00,73.8,73.81,73.7,73.73,16656.0,67.9111,67.9203,67.8191,67.8467,16656.0
2017-08-09 14:20:00,73.71,73.74,73.7,73.71,10088.0,67.8283,67.8559,67.8191,67.8283,10088.0
2017-08-09 14:30:00,73.73,73.74,73.7,73.71,19500.0,67.8467,67.8559,67.8191,67.8283,19500.0
2017-08-09 14:40:00,73.71,73.72,73.63,73.67,42211.0,67.8283,67.8375,67.7547,67.7915,42211.0
2017-08-09 14:50:00,73.66,73.67,73.58,73.65,15157.0,67.7823,67.7915,67.7087,67.7731,15157.0
2017-08-09 15:00:00,73.65,73.67,73.51,73.51,27542.0,67.7731,67.7915,67.6443,67.6443,27542.0
2017-08-09 15:10:00,73.53,73.92,73.5,73.83,48756.0,67.6627,68.0215,67.6351,67.9387,48756.0
2017-08-09 15:20:00,73.83,73.88,73.77,73.86,21884.0,67.9387,67.9847,67.8835,67.9663,21884.0
2017-08-09 15:30:00,73.85,73.95,73.84,73.92,25215.0,67.9571,68.0492,67.9479,68.0215,25215.0
2017-08-09 15:40:00,73.94,74.1,73.94,74.1,35088.0,68.04,68.1872,68.04,68.1872,35088.0
2017-08-09 15:50:00,74.1,74.17,74.08,74.1,77281.0,68.1872,68.2516,68.1688,68.1872,77281.0
2017-08-10 09:30:00,73.83,73.99,73.67,73.77,6489.0,67.9387,68.086,67.7915,67.8835,6489.0
2017-08-10 09:40:00,73.78,73.81,73.66,73.78,2200.0,67.8927,67.9203,67.7823,67.8927,2200.0
2017-08-10 09:50:00,73.78,73.8,73.7,73.75,3044.0,67.8927,67.9111,67.8191,67.8651,3044.0
2017-08-10 10:00:00,73.73,73.76,73.54,73.72,22565.0,67.8467,67.8743,67.6719,67.8375,22565.0
2017-08-10 10:10:00,73.73,73.85,73.58,73.67,9539.0,67.8467,67.9571,67.7087,67.7915,9539.0
2017-08-10 10:20:00,73.67,73.86,73.61,73.61,9800.0,67.7915,67.9663,67.7363,67.7363,9800.0
2017-08-10 10:30:00,73.65,73.73,73.45,73.45,10272.0,67.7731,67.8467,67.5891,67.5891,10272.0
2017-08-10 10:40:00,73.45,73.45,73.27,73.34,8661.0,67.5891,67.5891,67.4234,67.4878,8661.0
2017-08-10 10:50:00,73.36,73.37,73.31,73.31,5300.0,67.5062,67.5154,67.4602,67.4602,5300.0
2017-08-10 11:00:00,73.31,73.62,73.31,73.61,12594.0,67.4602,67.7455,67.4602,67.7363,12594.0
2017-08-10 11:10:00,73.62,73.62,73.36,73.36,7991.0,67.7455,67.7455,67.5062,67.5062,7991.0
2017-08-10 11:20:00,73.33,73.39,73.13,73.24,5515.0,67.4786,67.5338,67.2946,67.3958,5515.0
2017-08-10 11:30:00,73.28,73.35,73.2,73.25,5400.0,67.4326,67.497,67.359,67.405,5400.0
2017-08-10 11:40:00,73.24,73.27,73.16,73.16,4500.0,67.3958,67.4234,67.3222,67.3222,4500.0
2017-08-10 11:50:00,73.15,73.24,73.08,73.24,10750.0,67.313,67.3958,67.2486,67.3958,10750.0
2017-08-10 12:00:00,73.22,73.24,73.17,73.17,5935.0,67.3774,67.3958,67.3314,67.3314,5935.0
2017-08-10 12:10:00,73.18,73.24,73.1,73.13,8857.0,67.3406,67.3958,67.267,67.2946,8857.0
2017-08-10 12:20:00,73.1,73.18,72.97,72.97,9000.0,67.267,67.3406,67.1474,67.1474,9000.0
2017-08-10 12:30:00,72.95,73.0,72.81,72.85,15847.0,67.1289,67.175,67.0001,67.0369,15847.0
2017-08-10 12:40:00,72.82,72.86,72.76,72.76,8696.0,67.0093,67.0461,66.9541,66.9541,8696.0
2017-08-10 12:50:00,72.76,72.89,72.72,72.78,15853.0,66.9541,67.0737,66.9173,66.9725,15853.0
2017-08-10 13:00:00,72.82,72.91,72.78,72.86,23025.0,67.0093,67.0921,66.9725,67.0461,23025.0
2017-08-10 13:10:00,72.86,72.95,72.85,72.9,7811.0,67.0461,67.1289,67.0369,67.0829,7811.0
2017-08-10 13:20:00,72.92,73.03,72.9,72.97,5344.0,67.1013,67.2026,67.0829,67.1474,5344.0
2017-08-10 13:30:00,72.95,72.99,72.94,72.94,2330.0,67.1289,67.1658,67.1197,67.1197,2330.0
2017-08-10 13:40:00,72.93,72.96,72.86,72.86,6588.0,67.1105,67.1382,67.0461,67.0461,6588.0
2017-08-10 13:50:00,72.87,72.92,72.83,72.89,6027.0,67.0553,67.1013,67.0185,67.0737,6027.0
2017-08-10 14:00:00,72.87,72.88,72.75,72.75,7912.0,67.0553,67.0645,66.9449,66.9449,7912.0
2017-08-10 14:10:00,72.76,72.9,72.76,72.9,8635.0,66.9541,67.0829,66.9541,67.0829,8635.0
2017-08-10 14:20:00,72.94,72.99,72.87,72.87,5400.0,67.1197,67.1658,67.0553,67.0553,5400.0
2017-08-10 14:30:00,72.9,73.01,72.89,72.92,11107.0,67.0829,67.1842,67.0737,67.1013,11107.0
2017-08-10 14:40:00,72.92,72.94,72.86,72.89,7188.0,67.1013,67.1197,67.0461,67.0737,7188.0
2017-08-10 14:50:00,72.87,72.91,72.8,72.82,9165.0,67.0553,67.0921,66.9909,67.0093,9165.0
2017-08-10 15:00:00,72.83,72.93,72.8,72.87,15620.0,67.0185,67.1105,66.9909,67.0553,15620.0
2017-08-10 15:10:00,72.85,72.89,72.69,72.76,12212.0,67.0369,67.0737,66.8897,66.9541,12212.0
2017-08-10 15:20:00,72.74,72.75,72.67,72.72,13315.0,66.9357,66.9449,66.8713,66.9173,13315.0
2017-08-10 15:30:00,72.73,72.75,72.62,72.64,22506.0,66.9265,66.9449,66.8253,66.8437,22506.0
2017-08-10 15:40:00,72.64,72.69,72.56,72.56,31365.0,66.8437,66.8897,66.7701,66.7701,31365.0
2017-08-10 15:50:00,72.57,72.71,72.57,72.62,91116.0,66.7793,66.9081,66.7793,66.8253,91116.0
2017-08-11 09:30:00,72.62,72.91,72.62,72.73,22161.0,66.8253,67.0921,66.8253,66.9265,22161.0
2017-08-11 09:40:00,72.67,72.91,72.66,72.68,4414.0,66.8713,67.0921,66.8621,66.8805,4414.0
2017-08-11 09:50:00,72.68,72.9,72.68,72.8,2823.0,66.8805,67.0829,66.8805,66.9909,2823.0
2017-08-11 10:00:00,72.81,72.99,72.81,72.86,2280.0,67.0001,67.1658,67.0001,67.0461,2280.0
2017-08-11 10:10:00,72.91,72.96,72.83,72.89,4000.0,67.0921,67.1382,67.0185,67.0737,4000.0
2017-08-11 10:20:00,72.85,73.01,72.85,73.0,2399.0,67.0369,67.1842,67.0369,67.175,2399.0
2017-08-11 10:30:00,72.98,73.13,72.98,73.09,2206.0,67.1566,67.2946,67.1566,67.2578,2206.0
2017-08-11 10:40:00,73.09,73.27,73.09,73.27,1618.0,67.2578,67.4234,67.2578,67.4234,1618.0
2017-08-11 10:50:00,73.27,73.27,73.15,73.19,3072.0,67.4234,67.4234,67.313,67.3498,3072.0
2017-08-11 11:00:00,73.2,73.21,73.11,73.12,3679.0,67.359,67.3682,67.2762,67.2854,3679.0
2017-08-11 11:10:00,73.14,73.18,73.1,73.12,2000.0,67.3038,67.3406,67.267,67.2854,2000.0
2017-08-11 11:20:00,73.12,73.12,73.01,73.01,3878.0,67.2854,67.2854,67.1842,67.1842,3878.0
2017-08-11 11:30:00,73.02,73.05,73.01,73.03,1077.0,67.1934,67.221,67.1842,67.2026,1077.0
2017-08-11 11:40:00,73.07,73.18,73.06,73.12,3759.0,67.2394,67.3406,67.2302,67.2854,3759.0
2017-08-11 11:50:00,73.15,73.15,73.07,73.08,2585.0,67.313,67.313,67.2394,67.2486,2585.0
2017-08-11 12:00:00,73.07,73.11,73.03,73.04,3056.0,67.2394,67.2762,67.2026,67.2118,3056.0
2017-08-11 12:10:00,73.09,73.09,73.0,73.0,3888.0,67.2578,67.2578,67.175,67.175,3888.0
2017-08-11 12:20:00,73.0,73.08,72.95,72.96,8199.0,67.175,67.2486,67.1289,67.1382,8199.0
2017-08-11 12:30:00,72.97,73.01,72.95,73.01,2059.0,67.1474,67.1842,67.1289,67.1842,2059.0
2017-08-11 12:40:00,73.0,73.02,72.94,72.94,5280.0,67.175,67.1934,67.1197,67.1197,5280.0
2017-08-11 12:50:00,72.95,73.01,72.94,73.0,4855.0,67.1289,67.1842,67.1197,67.175,4855.0
2017-08-11 13:00:00,72.97,73.01,72.97,73.01,1934.0,67.1474,67.1842,67.1474,67.1842,1934.0
2017-08-11 13:10:00,73.02,73.02,72.98,72.98,700.0,67.1934,67.1934,67.1566,67.1566,700.0
2017-08-11 13:20:00,73.01,73.02,72.93,72.93,5919.0,67.1842,67.1934,67.1105,67.1105,5919.0
2017-08-11 13:30:00,72.96,72.99,72.92,72.92,2205.0,67.1382,67.1658,67.1013,67.1013,2205.0
2017-08-11 13:40:00,72.96,73.0,72.92,73.0,2016.0,67.1382,67.175,67.1013,67.175,2016.0
2017-08-11 13:50:00,72.98,73.0,72.95,72.95,2003.0,67.1566,67.175,67.1289,67.1289,2003.0
2017-08-11 14:00:00,72.97,72.98,72.95,72.98,1509.0,67.1474,67.1566,67.1289,67.1566,1509.0
2017-08-11 14:10:00,72.96,73.01,72.92,72.95,5977.0,67.1382,67.1842,67.1013,67.1289,5977.0
2017-08-11 14:20:00,72.95,72.96,72.91,72.91,1843.0,67.1289,67.1382,67.0921,67.0921,1843.0
2017-08-11 14:30:00,72.93,72.93,72.72,72.78,9134.0,67.1105,67.1105,66.9173,66.9725,9134.0
2017-08-11 14:40:00,72.77,72.81,72.74,72.74,5163.0,66.9633,67.0001,66.9357,66.9357,5163.0
2017-08-11 14:50:00,72.76,72.78,72.68,72.7,9467.0,66.9541,66.9725,66.8805,66.8989,9467.0
2017-08-11 15:00:00,72.73,72.74,72.67,72.67,9933.0,66.9265,66.9357,66.8713,66.8713,9933.0
2017-08-11 15:10:00,72.67,72.69,72.58,72.58,18044.0,66.8713,66.8897,66.7885,66.7885,18044.0
2017-08-11 15:20:00,72.58,72.64,72.56,72.58,10028.0,66.7885,66.8437,66.7701,66.7885,10028.0
2017-08-11 15:30:00,72.58,72.62,72.56,72.62,18990.0,66.7885,66.8253,66.7701,66.8253,18990.0
2017-08-11 15:40:00,72.62,72.64,72.57,72.64,29724.0,66.8253,66.8437,66.7793,66.8437,29724.0
2017-08-11 15:50:00,72.64,72.65,72.52,72.57,68915.0,66.8437,66.8529,66.7333,66.7793,68915.0
2017-08-14 09:30:00,73.02,73.33,73.02,73.14,22751.0,67.1934,67.4786,67.1934,67.3038,22751.0
2017-08-14 09:40:00,73.11,73.16,73.05,73.16,6018.0,67.2762,67.3222,67.221,67.3222,6018.0
2017-08-14 09:50:00,73.16,73.16,73.06,73.14,3019.0,67.3222,67.3222,67.2302,67.3038,3019.0
2017-08-14 10:00:00,73.09,73.18,73.03,73.03,6388.0,67.2578,67.3406,67.2026,67.2026,6388.0
2017-08-14 10:10:00,73.06,73.11,73.02,73.06,1408.0,67.2302,67.2762,67.1934,67.2302,1408.0
2017-08-14 10:20:00,73.09,73.14,73.06,73.11,5012.0,67.2578,67.3038,67.2302,67.2762,5012.0
2017-08-14 10:30:00,73.1,73.31,73.1,73.28,2318.0,67.267,67.4602,67.267,67.4326,2318.0
2017-08-14 10:40:00,73.26,73.31,73.22,73.25,3283.0,67.4142,67.4602,67.3774,67.405,3283.0
2017-08-14 10:50:00,73.31,73.4,73.31,73.4,2085.0,67.4602,67.543,67.4602,67.543,2085.0
2017-08-14 11:00:00,73.37,73.38,73.26,73.29,4158.0,67.5154,67.5246,67.4142,67.4418,4158.0
2017-08-14 11:10:00,73.29,73.34,73.25,73.3,1500.0,67.4418,67.4878,67.405,67.451,1500.0
2017-08-14 11:20:00,73.3,73.3,73.19,73.23,4762.0,67.451,67.451,67.3498,67.3866,4762.0
2017-08-14 11:30:00,73.25,73.28,73.21,73.28,3118.0,67.405,67.4326,67.3682,67.4326,3118.0
2017-08-14 11:40:00,73.2,73.26,73.2,73.21,1800.0,67.359,67.4142,67.359,67.3682,1800.0
2017-08-14 11:50:00,73.2,73.27,73.2,73.22,7617.0,67.359,67.4234,67.359,67.3774,7617.0
2017-08-14 12:00:00,73.24,73.25,73.17,73.17,4758.0,67.3958,67.405,67.3314,67.3314,4758.0
2017-08-14 12:10:00,73.18,73.18,72.96,73.0,5017.0,67.3406,67.3406,67.1382,67.175,5017.0
2017-08-14 12:20:00,73.01,73.08,73.01,73.04,2176.0,67.1842,67.2486,67.1842,67.2118,2176.0
2017-08-14 12:30:00,73.04,73.06,73.02,73.03,1481.0,67.2118,67.2302,67.1934,67.2026,1481.0
2017-08-14 12:40:00,73.08,73.08,73.02,73.06,3755.0,67.2486,67.2486,67.1934,67.2302,3755.0
2017-08-14 12:50:00,73.07,73.1,73.05,73.05,3922.0,67.2394,67.267,67.221,67.221,3922.0
2017-08-14 13:00:00,73.05,73.07,73.04,73.06,4356.0,67.221,67.2394,67.2118,67.2302,4356.0
2017-08-14 13:10:00,73.07,73.07,72.98,73.01,4533.0,67.2394,67.2394,67.1566,67.1842,4533.0
2017-08-14 13:20:00,72.97,73.04,72.97,72.99,2019.0,67.1474,67.2118,67.1474,67.1658,2019.0
2017-08-14 13:30:00,72.99,73.05,72.99,72.99,3732.0,67.1658,67.221,67.1658,67.1658,3732.0
2017-08-14 13:40:00,73.02,73.02,72.98,73.0,2018.0,67.1934,67.1934,67.1566,67.175,2018.0
2017-08-14 13:50:00,73.01,73.01,72.97,73.0,6787.0,67.1842,67.1842,67.1474,67.175,6787.0
2017-08-14 14:00:00,72.99,73.03,72.99,73.0,8434.0,67.1658,67.2026,67.1658,67.175,8434.0
2017-08-14 14:10:00,73.01,73.06,73.0,73.02,5689.0,67.1842,67.2302,67.175,67.1934,5689.0
2017-08-14 14:20:00,73.04,73.18,73.04,73.18,4759.0,67.2118,67.3406,67.2118,67.3406,4759.0
2017-08-14 14:30:00,73.15,73.22,73.15,73.21,3895.0,67.313,67.3774,67.313,67.3682,3895.0
2017-08-14 14:40:00,73.24,73.28,73.18,73.18,5319.0,67.3958,67.4326,67.3406,67.3406,5319.0
2017-08-14 14:50:00,73.15,73.21,73.13,73.18,2401.0,67.313,67.3682,67.2946,67.3406,2401.0
2017-08-14 15:00:00,73.2,73.27,73.17,73.27,3885.0,67.359,67.4234,67.3314,67.4234,3885.0
2017-08-14 15:10:00,73.28,73.31,73.26,73.3,10782.0,67.4326,67.4602,67.4142,67.451,10782.0
2017-08-14 15:20:00,73.3,73.46,73.3,73.43,9925.0,67.451,67.5983,67.451,67.5706,9925.0
2017-08-14 15:30:00,73.44,73.51,73.42,73.42,12885.0,67.5798,67.6443,67.5614,67.5614,12885.0
2017-08-14 15:40:00,73.41,73.55,73.4,73.53,29315.0,67.5522,67.6811,67.543,67.6627,29315.0
2017-08-14 15:50:00,73.54,73.65,73.5,73.53,76813.0,67.6719,67.7731,67.6351,67.6627,76813.0
2017-08-15 09:30:00,73.3,73.3,72.8,72.81,13735.0,67.7769,67.7769,67.3146,67.3238,13735.0
2017-08-15 09:40:00,72.88,72.98,72.81,72.89,3326.0,67.3886,67.481,67.3238,67.3978,3326.0
2017-08-15 09:50:00,72.9,73.06,72.89,73.06,7109.0,67.4071,67.555,67.3978,67.555,7109.0
2017-08-15 10:00:00,73.04,73.04,72.88,72.89,4216.0,67.5365,67.5365,67.3886,67.3978,4216.0
2017-08-15 10:10:00,72.87,72.93,72.82,72.9,3700.0,67.3793,67.4348,67.3331,67.4071,3700.0
2017-08-15 10:20:00,72.88,72.93,72.87,72.9,1800.0,67.3886,67.4348,67.3793,67.4071,1800.0
2017-08-15 10:30:00,72.91,72.92,72.84,72.92,8638.0,67.4163,67.4255,67.3516,67.4255,8638.0
2017-08-15 10:40:00,72.91,72.92,72.85,72.85,3500.0,67.4163,67.4255,67.3608,67.3608,3500.0
2017-08-15 10:50:00,72.87,72.89,72.84,72.85,4676.0,67.3793,67.3978,67.3516,67.3608,4676.0
2017-08-15 11:00:00,72.82,72.88,72.8,72.84,9897.0,67.3331,67.3886,67.3146,67.3516,9897.0
2017-08-15 11:10:00,72.84,72.87,72.8,72.87,3435.0,67.3516,67.3793,67.3146,67.3793,3435.0
2017-08-15 11:20:00,72.85,72.87,72.82,72.82,18572.0,67.3608,67.3793,67.3331,67.3331,18572.0
2017-08-15 11:30:00,72.82,72.85,72.8,72.83,6200.0,67.3331,67.3608,67.3146,67.3423,6200.0
2017-08-15 11:40:00,72.81,72.82,72.67,72.68,5875.0,67.3238,67.3331,67.1944,67.2036,5875.0
2017-08-15 11:50:00,72.68,72.73,72.68,72.71,4944.0,67.2036,67.2499,67.2036,67.2314,4944.0
2017-08-15 12:00:00,72.72,72.73,72.69,72.72,2798.0,67.2406,67.2499,67.2129,67.2406,2798.0
2017-08-15 12:10:00,72.71,72.76,72.65,72.76,6784.0,67.2314,67.2776,67.1759,67.2776,6784.0
2017-08-15 12:20:00,72.74,72.78,72.72,72.75,4586.0,67.2591,67.2961,67.2406,67.2684,4586.0
2017-08-15 12:30:00,72.77,72.8,72.74,72.8,4539.0,67.2869,67.3146,67.2591,67.3146,4539.0
2017-08-15 12:40:00,72.8,72.81,72.77,72.81,2651.0,67.3146,67.3238,67.2869,67.3238,2651.0
2017-08-15 12:50:00,72.82,72.82,72.77,72.77,6081.0,67.3331,67.3331,67.2869,67.2869,6081.0
2017-08-15 13:00:00,72.76,72.8,72.69,72.8,15847.0,67.2776,67.3146,67.2129,67.3146,15847.0
2017-08-15 13:10:00,72.78,72.83,72.75,72.82,4000.0,67.2961,67.3423,67.2684,67.3331,4000.0
2017-08-15 13:20:00,72.85,72.87,72.8,72.86,2600.0,67.3608,67.3793,67.3146,67.3701,2600.0
2017-08-15 13:30:00,72.84,72.9,72.84,72.88,4392.0,67.3516,67.4071,67.3516,67.3886,4392.0
2017-08-15 13:40:00,72.89,72.91,72.86,72.9,2877.0,67.3978,67.4163,67.3701,67.4071,2877.0
2017-08-15 13:50:00,72.91,72.92,72.84,72.84,9784.0,67.4163,67.4255,67.3516,67.3516,9784.0
2017-08-15 14:00:00,72.85,72.88,72.85,72.88,2650.0,67.3608,67.3886,67.3608,67.3886,2650.0
2017-08-15 14:10:00,72.88,72.9,72.85,72.87,5073.0,67.3886,67.4071,67.3608,67.3793,5073.0
2017-08-15 14:20:00,72.87,72.88,72.83,72.86,7560.0,67.3793,67.3886,67.3423,67.3701,7560.0
2017-08-15 14:30:00,72.86,72.86,72.82,72.83,4304.0,67.3701,67.3701,67.3331,67.3423,4304.0
2017-08-15 14:40:00,72.83,72.83,72.77,72.78,6772.0,67.3423,67.3423,67.2869,67.2961,6772.0
2017-08-15 14:50:00,72.78,72.78,72.71,72.75,6851.0,67.2961,67.2961,67.2314,67.2684,6851.0
2017-08-15 15:00:00,72.75,72.76,72.73,72.74,9704.0,67.2684,67.2776,67.2499,67.2591,9704.0
2017-08-15 15:10:00,72.74,72.75,72.7,72.7,20980.0,67.2591,67.2684,67.2221,67.2221,20980.0
2017-08-15 15:20:00,72.7,72.71,72.67,72.67,9493.0,67.2221,67.2314,67.1944,67.1944,9493.0
2017-08-15 15:30:00,72.67,72.69,72.64,72.68,12350.0,67.1944,67.2129,67.1666,67.2036,12350.0
2017-08-15 15:40:00,72.69,72.73,72.68,72.69,26435.0,67.2129,67.2499,67.2036,67.2129,26435.0
2017-08-15 15:50:00,72.68,72.68,72.49,72.52,66554.0,67.2036,67.2036,67.0279,67.0557,66554.0
2017-08-16 09:30:00,72.68,72.96,72.55,72.7,26247.0,67.2036,67.4625,67.0834,67.2221,26247.0
2017-08-16 09:40:00,72.7,72.75,72.5,72.75,2000.0,67.2221,67.2684,67.0372,67.2684,2000.0
2017-08-16 09:50:00,72.72,72.72,72.7,72.72,636.0,67.2406,67.2406,67.2221,67.2406,636.0
2017-08-16 10:00:00,72.68,72.72,72.68,72.72,500.0,67.2036,67.2406,67.2036,67.2406,500.0
2017-08-16 10:10:00,72.71,72.86,72.7,72.84,3781.0,67.2314,67.3701,67.2221,67.3516,3781.0
2017-08-16 10:20:00,72.84,72.84,72.83,72.84,1491.0,67.3516,67.3516,67.3423,67.3516,1491.0
2017-08-16 10:30:00,72.82,72.82,72.59,72.7,14251.0,67.3331,67.3331,67.1204,67.2221,14251.0
2017-08-16 10:40:00,72.73,72.74,72.66,72.66,3260.0,67.2499,67.2591,67.1851,67.1851,3260.0
2017-08-16 10:50:00,72.7,72.76,72.69,72.76,2670.0,67.2221,67.2776,67.2129,67.2776,2670.0
2017-08-16 11:00:00,72.73,72.75,72.7,72.73,7923.0,67.2499,67.2684,67.2221,67.2499,7923.0
2017-08-16 11:10:00,72.73,72.73,72.66,72.72,15396.0,67.2499,67.2499,67.1851,67.2406,15396.0
2017-08-16 11:20:00,72.72,72.72,72.67,72.67,4989.0,67.2406,67.2406,67.1944,67.1944,4989.0
2017-08-16 11:30:00,72.7,72.73,72.68,72.69,4420.0,67.2221,67.2499,67.2036,67.2129,4420.0
2017-08-16 11:40:00,72.72,72.73,72.69,72.72,5393.0,67.2406,67.2499,67.2129,67.2406,5393.0
2017-08-16 11:50:00,72.72,72.74,72.69,72.72,4180.0,67.2406,67.2591,67.2129,67.2406,4180.0
2017-08-16 12:00:00,72.72,72.74,72.68,72.72,3765.0,67.2406,67.2591,67.2036,67.2406,3765.0
2017-08-16 12:10:00,72.74,72.78,72.73,72.78,6432.0,67.2591,67.2961,67.2499,67.2961,6432.0
2017-08-16 12:20:00,72.78,72.78,72.75,72.76,2300.0,67.2961,67.2961,67.2684,67.2776,2300.0
2017-08-16 12:30:00,72.76,72.77,72.71,72.77,3692.0,67.2776,67.2869,67.2314,67.2869,3692.0
2017-08-16 12:40:00,72.77,72.77,72.72,72.74,4239.0,67.2869,67.2869,67.2406,67.2591,4239.0
2017-08-16 12:50:00,72.73,72.73,72.67,72.69,5038.0,67.2499,67.2499,67.1944,67.2129,5038.0
2017-08-16 13:00:00,72.69,72.71,72.68,72.68,2528.0,67.2129,67.2314,67.2036,67.2036,2528.0
2017-08-16 13:10:00,72.71,72.73,72.65,72.71,7151.0,67.2314,67.2499,67.1759,67.2314,7151.0
2017-08-16 13:20:00,72.7,72.71,72.63,72.64,3285.0,67.2221,67.2314,67.1574,67.1666,3285.0
2017-08-16 13:30:00,72.64,72.73,72.62,72.73,4604.0,67.1666,67.2499,67.1482,67.2499,4604.0
2017-08-16 13:40:00,72.7,72.73,72.67,72.73,1451.0,67.2221,67.2499,67.1944,67.2499,1451.0
2017-08-16 13:50:00,72.73,72.74,72.68,72.73,5011.0,67.2499,67.2591,67.2036,67.2499,5011.0
2017-08-16 14:00:00,72.71,72.79,72.67,72.78,5876.0,67.2314,67.3053,67.1944,67.2961,5876.0
2017-08-16 14:10:00,72.79,72.81,72.76,72.76,5889.0,67.3053,67.3238,67.2776,67.2776,5889.0
2017-08-16 14:20:00,72.77,72.77,72.67,72.71,10059.0,67.2869,67.2869,67.1944,67.2314,10059.0
2017-08-16 14:30:00,72.68,72.73,72.67,72.71,7611.0,67.2036,67.2499,67.1944,67.2314,7611.0
2017-08-16 14:40:00,72.7,72.72,72.67,72.72,6854.0,67.2221,67.2406,67.1944,67.2406,6854.0
2017-08-16 14:50:00,72.74,72.74,72.69,72.69,8656.0,67.2591,67.2591,67.2129,67.2129,8656.0
2017-08-16 15:00:00,72.7,72.72,72.63,72.63,9156.0,67.2221,67.2406,67.1574,67.1574,9156.0
2017-08-16 15:10:00,72.63,72.68,72.56,72.56,8362.0,67.1574,67.2036,67.0927,67.0927,8362.0
2017-08-16 15:20:00,72.56,72.64,72.56,72.61,45249.0,67.0927,67.1666,67.0927,67.1389,45249.0
2017-08-16 15:30:00,72.61,72.63,72.59,72.6,10686.0,67.1389,67.1574,67.1204,67.1297,10686.0
2017-08-16 15:40:00,72.59,72.6,72.53,72.55,25778.0,67.1204,67.1297,67.0649,67.0834,25778.0
2017-08-16 15:50:00,72.56,72.7,72.54,72.68,52019.0,67.0927,67.2221,67.0742,67.2036,52019.0
2017-08-17 09:30:00,72.94,73.38,72.89,73.29,10157.0,67.444,67.8509,67.3978,67.7677,10157.0
2017-08-17 09:40:00,73.31,73.44,73.31,73.44,2042.0,67.7862,67.9064,67.7862,67.9064,2042.0
2017-08-17 09:50:00,73.49,73.49,73.24,73.36,7958.0,67.9526,67.9526,67.7214,67.8324,7958.0
2017-08-17 10:00:00,73.23,73.23,73.11,73.17,3800.0,67.7122,67.7122,67.6012,67.6567,3800.0
2017-08-17 10:10:00,73.2,73.2,73.04,73.08,8801.0,67.6845,67.6845,67.5365,67.5735,8801.0
2017-08-17 10:20:00,73.07,73.07,72.91,72.96,7313.0,67.5642,67.5642,67.4163,67.4625,7313.0
2017-08-17 10:30:00,72.92,73.17,72.92,73.07,4521.0,67.4255,67.6567,67.4255,67.5642,4521.0
2017-08-17 10:40:00,73.07,73.13,72.99,73.1,6037.0,67.5642,67.6197,67.4903,67.592,6037.0
2017-08-17 10:50:00,73.11,73.3,73.05,73.3,8637.0,67.6012,67.7769,67.5458,67.7769,8637.0
2017-08-17 11:00:00,73.29,73.4,73.26,73.39,1900.0,67.7677,67.8694,67.7399,67.8601,1900.0
2017-08-17 11:10:00,73.39,73.47,73.39,73.43,3995.0,67.8601,67.9341,67.8601,67.8971,3995.0
2017-08-17 11:20:00,73.44,73.49,73.42,73.43,8067.0,67.9064,67.9526,67.8879,67.8971,8067.0
2017-08-17 11:30:00,73.45,73.49,73.42,73.46,6300.0,67.9156,67.9526,67.8879,67.9249,6300.0
2017-08-17 11:40:00,73.44,73.46,73.42,73.43,7101.0,67.9064,67.9249,67.8879,67.8971,7101.0
2017-08-17 11:50:00,73.45,73.49,73.44,73.47,2400.0,67.9156,67.9526,67.9064,67.9341,2400.0
2017-08-17 12:00:00,73.47,73.47,73.34,73.34,4300.0,67.9341,67.9341,67.8139,67.8139,4300.0
2017-08-17 12:10:00,73.3,73.3,73.23,73.23,3222.0,67.7769,67.7769,67.7122,67.7122,3222.0
2017-08-17 12:20:00,73.26,73.3,73.26,73.3,721.0,67.7399,67.7769,67.7399,67.7769,721.0
2017-08-17 12:30:00,73.31,73.34,73.26,73.32,4344.0,67.7862,67.8139,67.7399,67.7954,4344.0
2017-08-17 12:40:00,73.34,73.35,73.32,73.35,1032.0,67.8139,67.8231,67.7954,67.8231,1032.0
2017-08-17 12:50:00,73.32,73.32,73.22,73.26,4650.0,67.7954,67.7954,67.7029,67.7399,4650.0
2017-08-17 13:00:00,73.25,73.25,73.2,73.23,1500.0,67.7307,67.7307,67.6845,67.7122,1500.0
2017-08-17 13:10:00,73.2,73.29,73.2,73.29,3370.0,67.6845,67.7677,67.6845,67.7677,3370.0
2017-08-17 13:20:00,73.25,73.3,73.22,73.26,1800.0,67.7307,67.7769,67.7029,67.7399,1800.0
2017-08-17 13:30:00,73.27,73.32,73.23,73.3,5915.0,67.7492,67.7954,67.7122,67.7769,5915.0
2017-08-17 13:40:00,73.3,73.32,73.21,73.22,3520.0,67.7769,67.7954,67.6937,67.7029,3520.0
2017-08-17 13:50:00,73.2,73.33,73.2,73.33,4727.0,67.6845,67.8047,67.6845,67.8047,4727.0
2017-08-17 14:00:00,73.32,73.34,73.27,73.31,2810.0,67.7954,67.8139,67.7492,67.7862,2810.0
2017-08-17 14:10:00,73.31,73.33,73.21,73.24,7794.0,67.7862,67.8047,67.6937,67.7214,7794.0
2017-08-17 14:20:00,73.22,73.3,73.21,73.3,8075.0,67.7029,67.7769,67.6937,67.7769,8075.0
2017-08-17 14:30:00,73.3,73.38,73.3,73.33,6300.0,67.7769,67.8509,67.7769,67.8047,6300.0
2017-08-17 14:40:00,73.28,73.37,73.28,73.34,10317.0,67.7584,67.8416,67.7584,67.8139,10317.0
2017-08-17 14:50:00,73.34,73.35,73.24,73.3,7001.0,67.8139,67.8231,67.7214,67.7769,7001.0
2017-08-17 15:00:00,73.3,73.3,73.18,73.21,5154.0,67.7769,67.7769,67.666,67.6937,5154.0
2017-08-17 15:10:00,73.21,73.23,73.15,73.16,11865.0,67.6937,67.7122,67.6382,67.6475,11865.0
2017-08-17 15:20:00,73.17,73.19,73.09,73.09,14938.0,67.6567,67.6752,67.5827,67.5827,14938.0
2017-08-17 15:30:00,73.08,73.1,72.96,72.97,19662.0,67.5735,67.592,67.4625,67.4718,19662.0
2017-08-17 15:40:00,72.97,73.0,72.91,72.93,20927.0,67.4718,67.4995,67.4163,67.4348,20927.0
2017-08-17 15:50:00,72.93,72.94,72.78,72.8,56497.0,67.4348,67.444,67.2961,67.3146,56497.0
2017-08-18 09:30:00,72.82,72.84,72.59,72.73,47620.0,67.3331,67.3516,67.1204,67.2499,47620.0
2017-08-18 09:40:00,72.73,72.92,72.73,72.89,3847.0,67.2499,67.4255,67.2499,67.3978,3847.0
2017-08-18 09:50:00,72.86,72.9,72.76,72.87,4208.0,67.3701,67.4071,67.2776,67.3793,4208.0
2017-08-18 10:00:00,72.82,72.83,72.65,72.67,10933.0,67.3331,67.3423,67.1759,67.1944,10933.0
2017-08-18 10:10:00,72.66,72.72,72.59,72.59,4222.0,67.1851,67.2406,67.1204,67.1204,4222.0
2017-08-18 10:20:00,72.57,72.61,72.54,72.54,2752.0,67.1019,67.1389,67.0742,67.0742,2752.0
2017-08-18 10:30:00,72.53,72.61,72.49,72.61,9034.0,67.0649,67.1389,67.0279,67.1389,9034.0
2017-08-18 10:40:00,72.66,72.79,72.66,72.73,3454.0,67.1851,67.3053,67.1851,67.2499,3454.0
2017-08-18 10:50:00,72.79,72.94,72.77,72.93,2500.0,67.3053,67.444,67.2869,67.4348,2500.0
2017-08-18 11:00:00,72.88,72.9,72.73,72.75,7415.0,67.3886,67.4071,67.2499,67.2684,7415.0
2017-08-18 11:10:00,72.76,72.88,72.72,72.88,5650.0,67.2776,67.3886,67.2406,67.3886,5650.0
2017-08-18 11:20:00,72.88,73.06,72.86,73.03,4862.0,67.3886,67.555,67.3701,67.5273,4862.0
2017-08-18 11:30:00,73.05,73.06,73.0,73.02,5157.0,67.5458,67.555,67.4995,67.518,5157.0
2017-08-18 11:40:00,73.03,73.04,72.99,73.02,15164.0,67.5273,67.5365,67.4903,67.518,15164.0
2017-08-18 11:50:00,73.08,73.15,73.0,73.02,6545.0,67.5735,67.6382,67.4995,67.518,6545.0
2017-08-18 12:00:00,73.01,73.03,72.89,72.92,8663.0,67.5088,67.5273,67.3978,67.4255,8663.0
2017-08-18 12:10:00,72.9,72.96,72.86,72.91,14425.0,67.4071,67.4625,67.3701,67.4163,14425.0
2017-08-18 12:20:00,72.88,72.93,72.83,72.93,5121.0,67.3886,67.4348,67.3423,67.4348,5121.0
2017-08-18 12:30:00,73.01,73.06,73.0,73.06,3005.0,67.5088,67.555,67.4995,67.555,3005.0
2017-08-18 12:40:00,73.1,73.22,73.06,73.16,4892.0,67.592,67.7029,67.555,67.6475,4892.0
2017-08-18 12:50:00,73.18,73.21,73.12,73.19,4950.0,67.666,67.6937,67.6105,67.6752,4950.0
2017-08-18 13:00:00,73.16,73.19,73.07,73.13,8287.0,67.6475,67.6752,67.5642,67.6197,8287.0
2017-08-18 13:10:00,73.13,73.14,72.99,73.0,8645.0,67.6197,67.629,67.4903,67.4995,8645.0
2017-08-18 13:20:00,73.01,73.02,72.9,72.93,9127.0,67.5088,67.518,67.4071,67.4348,9127.0
2017-08-18 13:30:00,72.95,73.06,72.88,72.9,10256.0,67.4533,67.555,67.3886,67.4071,10256.0
2017-08-18 13:40:00,72.88,72.9,72.81,72.89,8476.0,67.3886,67.4071,67.3238,67.3978,8476.0
2017-08-18 13:50:00,72.88,72.99,72.84,72.87,10394.0,67.3886,67.4903,67.3516,67.3793,10394.0
2017-08-18 14:00:00,72.85,73.09,72.85,73.05,6847.0,67.3608,67.5827,67.3608,67.5458,6847.0
2017-08-18 14:10:00,73.1,73.14,73.06,73.09,5534.0,67.592,67.629,67.555,67.5827,5534.0
2017-08-18 14:20:00,73.11,73.19,73.07,73.19,3990.0,67.6012,67.6752,67.5642,67.6752,3990.0
2017-08-18 14:30:00,73.19,73.19,73.13,73.16,10101.0,67.6752,67.6752,67.6197,67.6475,10101.0
2017-08-18 14:40:00,73.16,73.18,73.14,73.17,7210.0,67.6475,67.666,67.629,67.6567,7210.0
2017-08-18 14:50:00,73.17,73.21,73.14,73.15,8774.0,67.6567,67.6937,67.629,67.6382,8774.0
2017-08-18 15:00:00,73.15,73.2,73.12,73.18,11801.0,67.6382,67.6845,67.6105,67.666,11801.0
2017-08-18 15:10:00,73.2,73.26,73.19,73.21,10287.0,67.6845,67.7399,67.6752,67.6937,10287.0
2017-08-18 15:20:00,73.22,73.26,73.19,73.24,13344.0,67.7029,67.7399,67.6752,67.7214,13344.0
2017-08-18 15:30:00,73.24,73.26,73.18,73.23,14236.0,67.7214,67.7399,67.666,67.7122,14236.0
2017-08-18 15:40:00,73.23,73.25,73.2,73.22,17485.0,67.7122,67.7307,67.6845,67.7029,17485.0
2017-08-18 15:50:00,73.22,73.22,73.06,73.08,55869.0,67.7029,67.7029,67.555,67.5735,55869.0
2017-08-21 09:30:00,73.06,73.12,72.89,73.1,13177.0,67.555,67.6105,67.3978,67.592,13177.0
2017-08-21 09:40:00,73.14,73.18,73.03,73.05,1314.0,67.629,67.666,67.5273,67.5458,1314.0
2017-08-21 09:50:00,73.05,73.08,72.91,72.94,6427.0,67.5458,67.5735,67.4163,67.444,6427.0
2017-08-21 10:00:00,72.92,72.92,72.74,72.9,7267.0,67.4255,67.4255,67.2591,67.4071,7267.0
2017-08-21 10:10:00,72.86,72.94,72.84,72.92,1926.0,67.3701,67.444,67.3516,67.4255,1926.0
2017-08-21 10:20:00,72.94,72.97,72.84,72.97,1951.0,67.444,67.4718,67.3516,67.4718,1951.0
2017-08-21 10:30:00,73.0,73.14,72.97,73.1,2869.0,67.4995,67.629,67.4718,67.592,2869.0
2017-08-21 10:40:00,73.09,73.22,73.09,73.12,1838.0,67.5827,67.7029,67.5827,67.6105,1838.0
2017-08-21 10:50:00,73.12,73.3,73.12,73.3,2590.0,67.6105,67.7769,67.6105,67.7769,2590.0
2017-08-21 11:00:00,73.27,73.3,73.22,73.28,1394.0,67.7492,67.7769,67.7029,67.7584,1394.0
2017-08-21 11:10:00,73.23,73.36,73.23,73.31,1100.0,67.7122,67.8324,67.7122,67.7862,1100.0
2017-08-21 11:20:00,73.36,73.43,73.35,73.35,1257.0,67.8324,67.8971,67.8231,67.8231,1257.0
2017-08-21 11:30:00,73.38,73.39,73.32,73.33,1850.0,67.8509,67.8601,67.7954,67.8047,1850.0
2017-08-21 11:40:00,73.32,73.5,73.32,73.47,1996.0,67.7954,67.9618,67.7954,67.9341,1996.0
2017-08-21 11:50:00,73.43,73.46,73.39,73.4,1563.0,67.8971,67.9249,67.8601,67.8694,1563.0
2017-08-21 12:00:00,73.4,73.4,73.28,73.28,3123.0,67.8694,67.8694,67.7584,67.7584,3123.0
2017-08-21 12:10:00,73.24,73.31,73.24,73.29,2601.0,67.7214,67.7862,67.7214,67.7677,2601.0
2017-08-21 12:20:00,73.28,73.39,73.28,73.39,2447.0,67.7584,67.8601,67.7584,67.8601,2447.0
2017-08-21 12:30:00,73.34,73.4,73.3,73.34,2732.0,67.8139,67.8694,67.7769,67.8139,2732.0
2017-08-21 12:40:00,73.34,73.34,73.25,73.25,1100.0,67.8139,67.8139,67.7307,67.7307,1100.0
2017-08-21 12:50:00,73.24,73.3,73.24,73.29,2800.0,67.7214,67.7769,67.7214,67.7677,2800.0
2017-08-21 13:00:00,73.3,73.37,73.3,73.37,1684.0,67.7769,67.8416,67.7769,67.8416,1684.0
2017-08-21 13:10:00,73.34,73.38,73.32,73.36,2235.0,67.8139,67.8509,67.7954,67.8324,2235.0
2017-08-21 13:20:00,73.38,73.42,73.34,73.37,1101.0,67.8509,67.8879,67.8139,67.8416,1101.0
2017-08-21 13:30:00,73.39,73.39,73.34,73.37,1723.0,67.8601,67.8601,67.8139,67.8416,1723.0
2017-08-21 13:40:00,73.41,73.48,73.4,73.48,1718.0,67.8786,67.9434,67.8694,67.9434,1718.0
2017-08-21 13:50:00,73.46,73.51,73.43,73.43,3869.0,67.9249,67.9711,67.8971,67.8971,3869.0
2017-08-21 14:00:00,73.43,73.47,73.42,73.44,3884.0,67.8971,67.9341,67.8879,67.9064,3884.0
2017-08-21 14:10:00,73.41,73.43,73.39,73.43,1176.0,67.8786,67.8971,67.8601,67.8971,1176.0
2017-08-21 14:20:00,73.42,73.52,73.41,73.5,4950.0,67.8879,67.9803,67.8786,67.9618,4950.0
2017-08-21 14:30:00,73.51,73.53,73.48,73.5,2060.0,67.9711,67.9896,67.9434,67.9618,2060.0
2017-08-21 14:40:00,73.47,73.5,73.44,73.45,2200.0,67.9341,67.9618,67.9064,67.9156,2200.0
2017-08-21 14:50:00,73.47,73.5,73.43,73.44,3678.0,67.9341,67.9618,67.8971,67.9064,3678.0
2017-08-21 15:00:00,73.42,73.42,73.36,73.37,6330.0,67.8879,67.8879,67.8324,67.8416,6330.0
2017-08-21 15:10:00,73.37,73.38,73.27,73.31,5893.0,67.8416,67.8509,67.7492,67.7862,5893.0
2017-08-21 15:20:00,73.31,73.41,73.31,73.4,6860.0,67.7862,67.8786,67.7862,67.8694,6860.0
2017-08-21 15:30:00,73.4,73.46,73.38,73.45,9250.0,67.8694,67.9249,67.8509,67.9156,9250.0
2017-08-21 15:40:00,73.46,73.49,73.4,73.44,15425.0,67.9249,67.9526,67.8694,67.9064,15425.0
2017-08-21 15:50:00,73.44,73.52,73.42,73.44,47892.0,67.9064,67.9803,67.8879,67.9064,47892.0
2017-08-22 09:30:00,73.52,74.13,73.49,73.98,7421.0,67.9803,68.5444,67.9526,68.4057,7421.0
2017-08-22 09:40:00,74.01,74.12,73.78,73.92,4140.0,68.4334,68.5351,68.2207,68.3502,4140.0
2017-08-22 09:50:00,73.94,73.95,73.87,73.92,2832.0,68.3687,68.3779,68.304,68.3502,2832.0
2017-08-22 10:00:00,73.91,73.98,73.82,73.83,6271.0,68.341,68.4057,68.2577,68.267,6271.0
2017-08-22 10:10:00,73.84,73.92,73.84,73.91,1800.0,68.2762,68.3502,68.2762,68.341,1800.0
2017-08-22 10:20:00,73.91,74.06,73.89,74.06,2802.0,68.341,68.4797,68.3225,68.4797,2802.0
2017-08-22 10:30:00,74.04,74.15,74.04,74.15,4207.0,68.4612,68.5629,68.4612,68.5629,4207.0
2017-08-22 10:40:00,74.12,74.15,74.07,74.07,6118.0,68.5351,68.5629,68.4889,68.4889,6118.0
2017-08-22 10:50:00,74.05,74.13,74.04,74.06,3068.0,68.4704,68.5444,68.4612,68.4797,3068.0
2017-08-22 11:00:00,74.05,74.1,74.04,74.04,2879.0,68.4704,68.5166,68.4612,68.4612,2879.0
2017-08-22 11:10:00,74.07,74.11,74.05,74.09,4396.0,68.4889,68.5259,68.4704,68.5074,4396.0
2017-08-22 11:20:00,74.11,74.13,74.06,74.13,3100.0,68.5259,68.5444,68.4797,68.5444,3100.0
2017-08-22 11:30:00,74.16,74.31,74.16,74.28,4202.0,68.5721,68.7108,68.5721,68.6831,4202.0
2017-08-22 11:40:00,74.28,74.29,74.19,74.21,5128.0,68.6831,68.6923,68.5999,68.6183,5128.0
2017-08-22 11:50:00,74.2,74.24,74.15,74.24,3100.0,68.6091,68.6461,68.5629,68.6461,3100.0
2017-08-22 12:00:00,74.23,74.32,74.22,74.31,8573.0,68.6368,68.7201,68.6276,68.7108,8573.0
2017-08-22 12:10:00,74.31,74.44,74.31,74.39,25036.0,68.7108,68.831,68.7108,68.7848,25036.0
2017-08-22 12:20:00,74.38,74.44,74.36,74.42,4652.0,68.7755,68.831,68.757,68.8125,4652.0
2017-08-22 12:30:00,74.42,74.43,74.39,74.39,3100.0,68.8125,68.8218,68.7848,68.7848,3100.0
2017-08-22 12:40:00,74.39,74.4,74.37,74.38,1700.0,68.7848,68.794,68.7663,68.7755,1700.0
2017-08-22 12:50:00,74.36,74.43,74.36,74.43,5750.0,68.757,68.8218,68.757,68.8218,5750.0
2017-08-22 13:00:00,74.41,74.46,74.41,74.45,4900.0,68.8033,68.8495,68.8033,68.8403,4900.0
2017-08-22 13:10:00,74.44,74.48,74.43,74.48,2932.0,68.831,68.868,68.8218,68.868,2932.0
2017-08-22 13:20:00,74.47,74.51,74.46,74.5,6159.0,68.8588,68.8957,68.8495,68.8865,6159.0
2017-08-22 13:30:00,74.5,74.55,74.49,74.53,5855.0,68.8865,68.9327,68.8773,68.9142,5855.0
2017-08-22 13:40:00,74.51,74.51,74.46,74.5,2834.0,68.8957,68.8957,68.8495,68.8865,2834.0
2017-08-22 13:50:00,74.5,74.51,74.41,74.43,8809.0,68.8865,68.8957,68.8033,68.8218,8809.0
2017-08-22 14:00:00,74.43,74.46,74.39,74.43,4574.0,68.8218,68.8495,68.7848,68.8218,4574.0
2017-08-22 14:10:00,74.43,74.5,74.41,74.5,8394.0,68.8218,68.8865,68.8033,68.8865,8394.0
2017-08-22 14:20:00,74.5,74.54,74.45,74.48,7028.0,68.8865,68.9235,68.8403,68.868,7028.0
2017-08-22 14:30:00,74.5,74.72,74.47,74.72,12039.0,68.8865,69.0899,68.8588,69.0899,12039.0
2017-08-22 14:40:00,74.71,74.81,74.69,74.81,13186.0,69.0807,69.1731,69.0622,69.1731,13186.0
2017-08-22 14:50:00,74.8,74.85,74.79,74.84,12835.0,69.1639,69.2101,69.1546,69.2009,12835.0
2017-08-22 15:00:00,74.83,74.83,74.67,74.7,15814.0,69.1916,69.1916,69.0437,69.0714,15814.0
2017-08-22 15:10:00,74.7,74.73,74.67,74.68,11056.0,69.0714,69.0992,69.0437,69.0529,11056.0
2017-08-22 15:20:00,74.69,74.69,74.62,74.64,11895.0,69.0622,69.0622,68.9975,69.0159,11895.0
2017-08-22 15:30:00,74.64,74.76,74.64,74.66,14437.0,69.0159,69.1269,69.0159,69.0344,14437.0
2017-08-22 15:40:00,74.65,74.7,74.6,74.67,24672.0,69.0252,69.0714,68.979,69.0437,24672.0
2017-08-22 15:50:00,74.68,74.68,74.49,74.56,87933.0,69.0529,69.0529,68.8773,68.942,87933.0
2017-08-23 09:30:00,74.44,74.66,74.44,74.57,28717.0,68.831,69.0344,68.831,68.9512,28717.0
2017-08-23 09:40:00,74.53,74.53,74.37,74.37,4120.0,68.9142,68.9142,68.7663,68.7663,4120.0
2017-08-23 09:50:00,74.37,74.57,74.35,74.48,9741.0,68.7663,68.9512,68.7478,68.868,9741.0
2017-08-23 10:00:00,74.46,74.46,74.34,74.4,2800.0,68.8495,68.8495,68.7386,68.794,2800.0
2017-08-23 10:10:00,74.41,74.47,74.34,74.44,4817.0,68.8033,68.8588,68.7386,68.831,4817.0
2017-08-23 10:20:00,74.41,74.43,74.29,74.4,6950.0,68.8033,68.8218,68.6923,68.794,6950.0
2017-08-23 10:30:00,74.33,74.37,74.22,74.28,6792.0,68.7293,68.7663,68.6276,68.6831,6792.0
2017-08-23 10:40:00,74.25,74.27,74.21,74.25,2064.0,68.6553,68.6738,68.6183,68.6553,2064.0
2017-08-23 10:50:00,74.23,74.27,74.2,74.21,2102.0,68.6368,68.6738,68.6091,68.6183,2102.0
2017-08-23 11:00:00,74.21,74.22,74.08,74.08,5364.0,68.6183,68.6276,68.4981,68.4981,5364.0
2017-08-23 11:10:00,74.08,74.11,74.03,74.11,3634.0,68.4981,68.5259,68.4519,68.5259,3634.0
2017-08-23 11:20:00,74.17,74.23,74.14,74.15,2000.0,68.5814,68.6368,68.5536,68.5629,2000.0
2017-08-23 11:30:00,74.16,74.2,74.13,74.2,3104.0,68.5721,68.6091,68.5444,68.6091,3104.0
2017-08-23 11:40:00,74.22,74.25,74.17,74.19,5328.0,68.6276,68.6553,68.5814,68.5999,5328.0
2017-08-23 11:50:00,74.2,74.23,74.11,74.12,28939.0,68.6091,68.6368,68.5259,68.5351,28939.0
2017-08-23 12:00:00,74.11,74.11,74.04,74.04,8482.0,68.5259,68.5259,68.4612,68.4612,8482.0
2017-08-23 12:10:00,74.04,74.04,74.02,74.03,2651.0,68.4612,68.4612,68.4427,68.4519,2651.0
2017-08-23 12:20:00,74.03,74.05,73.97,73.97,1400.0,68.4519,68.4704,68.3964,68.3964,1400.0
2017-08-23 12:30:00,73.94,73.94,73.87,73.87,3124.0,68.3687,68.3687,68.304,68.304,3124.0
2017-08-23 12:40:00,73.85,73.86,73.81,73.82,4091.0,68.2855,68.2947,68.2485,68.2577,4091.0
2017-08-23 12:50:00,73.84,73.91,73.82,73.89,2846.0,68.2762,68.341,68.2577,68.3225,2846.0
2017-08-23 13:00:00,73.89,73.95,73.87,73.95,2508.0,68.3225,68.3779,68.304,68.3779,2508.0
2017-08-23 13:10:00,73.94,73.94,73.84,73.88,3500.0,68.3687,68.3687,68.2762,68.3132,3500.0
2017-08-23 13:20:00,73.89,73.89,73.82,73.86,2770.0,68.3225,68.3225,68.2577,68.2947,2770.0
2017-08-23 13:30:00,73.85,73.85,73.82,73.84,1810.0,68.2855,68.2855,68.2577,68.2762,1810.0
2017-08-23 13:40:00,73.85,73.88,73.84,73.85,4501.0,68.2855,68.3132,68.2762,68.2855,4501.0
2017-08-23 13:50:00,73.84,73.84,73.75,73.82,5756.0,68.2762,68.2762,68.193,68.2577,5756.0
2017-08-23 14:00:00,73.8,73.83,73.79,73.82,4686.0,68.2392,68.267,68.23,68.2577,4686.0
2017-08-23 14:10:00,73.83,73.94,73.83,73.92,3650.0,68.267,68.3687,68.267,68.3502,3650.0
2017-08-23 14:20:00,73.92,74.11,73.92,74.05,9626.0,68.3502,68.5259,68.3502,68.4704,9626.0
2017-08-23 14:30:00,74.03,74.12,74.03,74.09,3703.0,68.4519,68.5351,68.4519,68.5074,3703.0
2017-08-23 14:40:00,74.1,74.16,74.07,74.14,5604.0,68.5166,68.5721,68.4889,68.5536,5604.0
2017-08-23 14:50:00,74.14,74.18,74.14,74.17,3557.0,68.5536,68.5906,68.5536,68.5814,3557.0
2017-08-23 15:00:00,74.17,74.22,74.16,74.22,11170.0,68.5814,68.6276,68.5721,68.6276,11170.0
2017-08-23 15:10:00,74.21,74.22,74.15,74.17,10699.0,68.6183,68.6276,68.5629,68.5814,10699.0
2017-08-23 15:20:00,74.17,74.19,74.13,74.16,13206.0,68.5814,68.5999,68.5444,68.5721,13206.0
2017-08-23 15:30:00,74.16,74.16,74.02,74.06,18074.0,68.5721,68.5721,68.4427,68.4797,18074.0
2017-08-23 15:40:00,74.05,74.06,73.95,74.01,28983.0,68.4704,68.4797,68.3779,68.4334,28983.0
2017-08-23 15:50:00,74.01,74.05,73.93,73.94,76122.0,68.4334,68.4704,68.3594,68.3687,76122.0
2017-08-24 09:30:00,73.82,74.07,73.8,73.87,22956.0,68.2577,68.4889,68.2392,68.304,22956.0
2017-08-24 09:40:00,73.96,74.01,73.73,73.79,3599.0,68.3872,68.4334,68.1745,68.23,3599.0
2017-08-24 09:50:00,73.77,73.82,73.69,73.76,4128.0,68.2115,68.2577,68.1375,68.2023,4128.0
2017-08-24 10:00:00,73.74,73.79,73.64,73.7,4568.0,68.1838,68.23,68.0913,68.1468,4568.0
2017-08-24 10:10:00,73.69,73.9,73.68,73.9,3600.0,68.1375,68.3317,68.1283,68.3317,3600.0
2017-08-24 10:20:00,73.9,73.95,73.82,73.92,3570.0,68.3317,68.3779,68.2577,68.3502,3570.0
2017-08-24 10:30:00,73.91,74.06,73.89,73.95,4823.0,68.341,68.4797,68.3225,68.3779,4823.0
2017-08-24 10:40:00,73.97,74.0,73.93,73.93,5396.0,68.3964,68.4242,68.3594,68.3594,5396.0
2017-08-24 10:50:00,73.93,74.03,73.9,74.0,6763.0,68.3594,68.4519,68.3317,68.4242,6763.0
2017-08-24 11:00:00,73.96,73.98,73.87,73.88,5143.0,68.3872,68.4057,68.304,68.3132,5143.0
2017-08-24 11:10:00,73.92,73.92,73.7,73.75,6506.0,68.3502,68.3502,68.1468,68.193,6506.0
2017-08-24 11:20:00,73.74,73.78,73.61,73.68,5577.0,68.1838,68.2207,68.0636,68.1283,5577.0
2017-08-24 11:30:00,73.7,73.74,73.57,73.68,2817.0,68.1468,68.1838,68.0266,68.1283,2817.0
2017-08-24 11:40:00,73.67,73.79,73.67,73.78,4481.0,68.119,68.23,68.119,68.2207,4481.0
2017-08-24 11:50:00,73.76,73.92,73.76,73.92,6996.0,68.2023,68.3502,68.2023,68.3502,6996.0
2017-08-24 12:00:00,73.87,73.99,73.86,73.98,4900.0,68.304,68.4149,68.2947,68.4057,4900.0
2017-08-24 12:10:00,74.01,74.01,73.93,73.96,1500.0,68.4334,68.4334,68.3594,68.3872,1500.0
2017-08-24 12:20:00,73.9,73.94,73.9,73.92,21318.0,68.3317,68.3687,68.3317,68.3502,21318.0
2017-08-24 12:30:00,73.92,73.97,73.91,73.94,4923.0,68.3502,68.3964,68.341,68.3687,4923.0
2017-08-24 12:40:00,73.95,73.95,73.89,73.9,5035.0,68.3779,68.3779,68.3225,68.3317,5035.0
2017-08-24 12:50:00,73.91,73.91,73.85,73.91,4003.0,68.341,68.341,68.2855,68.341,4003.0
2017-08-24 13:00:00,73.9,73.93,73.89,73.92,5400.0,68.3317,68.3594,68.3225,68.3502,5400.0
2017-08-24 13:10:00,73.92,74.02,73.92,73.98,2952.0,68.3502,68.4427,68.3502,68.4057,2952.0
2017-08-24 13:20:00,74.01,74.04,74.0,74.03,5665.0,68.4334,68.4612,68.4242,68.4519,5665.0
2017-08-24 13:30:00,74.01,74.04,73.99,74.04,3900.0,68.4334,68.4612,68.4149,68.4612,3900.0
2017-08-24 13:40:00,74.04,74.06,73.98,74.02,3900.0,68.4612,68.4797,68.4057,68.4427,3900.0
2017-08-24 13:50:00,74.02,74.03,74.0,74.0,860.0,68.4427,68.4519,68.4242,68.4242,860.0
2017-08-24 14:00:00,73.99,74.02,73.97,73.99,11494.0,68.4149,68.4427,68.3964,68.4149,11494.0
2017-08-24 14:10:00,73.99,73.99,73.94,73.95,9122.0,68.4149,68.4149,68.3687,68.3779,9122.0
2017-08-24 14:20:00,73.96,73.97,73.95,73.97,4896.0,68.3872,68.3964,68.3779,68.3964,4896.0
2017-08-24 14:30:00,73.97,74.01,73.94,73.95,6077.0,68.3964,68.4334,68.3687,68.3779,6077.0
2017-08-24 14:40:00,73.95,73.96,73.92,73.93,3600.0,68.3779,68.3872,68.3502,68.3594,3600.0
2017-08-24 14:50:00,73.92,73.97,73.9,73.96,5132.0,68.3502,68.3964,68.3317,68.3872,5132.0
2017-08-24 15:00:00,73.97,74.0,73.95,73.95,10903.0,68.3964,68.4242,68.3779,68.3779,10903.0
2017-08-24 15:10:00,73.95,74.05,73.95,74.05,8317.0,68.3779,68.4704,68.3779,68.4704,8317.0
2017-08-24 15:20:00,74.03,74.08,74.01,74.08,8883.0,68.4519,68.4981,68.4334,68.4981,8883.0
2017-08-24 15:30:00,74.09,74.15,74.09,74.11,16862.0,68.5074,68.5629,68.5074,68.5259,16862.0
2017-08-24 15:40:00,74.13,74.16,74.01,74.05,24332.0,68.5444,68.5721,68.4334,68.4704,24332.0
2017-08-24 15:50:00,74.05,74.06,73.9,73.9,46320.0,68.4704,68.4797,68.3317,68.3317,46320.0
2017-08-25 09:30:00,74.3,74.3,73.84,74.12,3836.0,68.7016,68.7016,68.2762,68.5351,3836.0
2017-08-25 09:40:00,74.17,74.19,74.15,74.19,896.0,68.5814,68.5999,68.5629,68.5999,896.0
2017-08-25 09:50:00,74.24,74.31,74.07,74.07,4597.0,68.6461,68.7108,68.4889,68.4889,4597.0
2017-08-25 10:00:00,74.15,74.21,73.97,74.1,6341.0,68.5629,68.6183,68.3964,68.5166,6341.0
2017-08-25 10:10:00,74.12,74.15,74.07,74.07,1032.0,68.5351,68.5629,68.4889,68.4889,1032.0
2017-08-25 10:20:00,74.09,74.15,74.07,74.11,1547.0,68.5074,68.5629,68.4889,68.5259,1547.0
2017-08-25 10:30:00,74.03,74.14,74.03,74.12,1500.0,68.4519,68.5536,68.4519,68.5351,1500.0
2017-08-25 10:40:00,74.12,74.12,74.03,74.06,2600.0,68.5351,68.5351,68.4519,68.4797,2600.0
2017-08-25 10:50:00,74.03,74.03,73.98,74.02,500.0,68.4519,68.4519,68.4057,68.4427,500.0
2017-08-25 11:00:00,73.98,74.02,73.93,73.93,2644.0,68.4057,68.4427,68.3594,68.3594,2644.0
2017-08-25 11:10:00,73.93,73.99,73.92,73.95,4376.0,68.3594,68.4149,68.3502,68.3779,4376.0
2017-08-25 11:20:00,73.93,73.98,73.93,73.98,800.0,68.3594,68.4057,68.3594,68.4057,800.0
2017-08-25 11:30:00,73.98,74.03,73.93,73.93,3600.0,68.4057,68.4519,68.3594,68.3594,3600.0
2017-08-25 11:40:00,73.95,74.04,73.95,74.03,1000.0,68.3779,68.4612,68.3779,68.4519,1000.0
2017-08-25 11:50:00,74.05,74.07,73.98,74.02,2392.0,68.4704,68.4889,68.4057,68.4427,2392.0
2017-08-25 12:00:00,74.01,74.07,74.01,74.07,945.0,68.4334,68.4889,68.4334,68.4889,945.0
2017-08-25 12:10:00,74.08,74.08,74.08,74.08,200.0,68.4981,68.4981,68.4981,68.4981,200.0
2017-08-25 12:20:00,74.11,74.13,74.1,74.13,1002.0,68.5259,68.5444,68.5166,68.5444,1002.0
2017-08-25 12:30:00,74.13,74.2,74.12,74.17,3243.0,68.5444,68.6091,68.5351,68.5814,3243.0
2017-08-25 12:40:00,74.17,74.21,74.16,74.18,1296.0,68.5814,68.6183,68.5721,68.5906,1296.0
2017-08-25 12:50:00,74.18,74.22,74.16,74.16,4066.0,68.5906,68.6276,68.5721,68.5721,4066.0
2017-08-25 13:00:00,74.15,74.22,74.15,74.18,1821.0,68.5629,68.6276,68.5629,68.5906,1821.0
2017-08-25 13:10:00,74.17,74.21,74.17,74.19,1248.0,68.5814,68.6183,68.5814,68.5999,1248.0
2017-08-25 13:20:00,74.19,74.2,74.17,74.17,1550.0,68.5999,68.6091,68.5814,68.5814,1550.0
2017-08-25 13:30:00,74.18,74.21,74.17,74.21,2257.0,68.5906,68.6183,68.5814,68.6183,2257.0
2017-08-25 13:40:00,74.21,74.26,74.18,74.26,4718.0,68.6183,68.6646,68.5906,68.6646,4718.0
2017-08-25 13:50:00,74.24,74.3,74.21,74.27,3516.0,68.6461,68.7016,68.6183,68.6738,3516.0
2017-08-25 14:00:00,74.27,74.3,74.24,74.3,2508.0,68.6738,68.7016,68.6461,68.7016,2508.0
2017-08-25 14:10:00,74.29,74.32,74.25,74.32,3548.0,68.6923,68.7201,68.6553,68.7201,3548.0
2017-08-25 14:20:00,74.32,74.32,74.25,74.28,2781.0,68.7201,68.7201,68.6553,68.6831,2781.0
2017-08-25 14:30:00,74.29,74.32,74.29,74.32,3588.0,68.6923,68.7201,68.6923,68.7201,3588.0
2017-08-25 14:40:00,74.33,74.38,74.32,74.36,3450.0,68.7293,68.7755,68.7201,68.757,3450.0
2017-08-25 14:50:00,74.37,74.4,74.37,74.4,2387.0,68.7663,68.794,68.7663,68.794,2387.0
2017-08-25 15:00:00,74.39,74.4,74.33,74.36,4688.0,68.7848,68.794,68.7293,68.757,4688.0
2017-08-25 15:10:00,74.38,74.41,74.34,74.37,4189.0,68.7755,68.8033,68.7386,68.7663,4189.0
2017-08-25 15:20:00,74.35,74.36,74.33,74.35,3783.0,68.7478,68.757,68.7293,68.7478,3783.0
2017-08-25 15:30:00,74.35,74.39,74.33,74.36,11070.0,68.7478,68.7848,68.7293,68.757,11070.0
2017-08-25 15:40:00,74.36,74.38,74.28,74.29,8770.0,68.757,68.7755,68.6831,68.6923,8770.0
2017-08-25 15:50:00,74.28,74.3,74.2,74.23,52733.0,68.6831,68.7016,68.6091,68.6368,52733.0
2017-08-28 09:30:00,74.36,74.58,74.23,74.4,17766.0,68.757,68.9605,68.6368,68.794,17766.0
2017-08-28 09:40:00,74.4,74.5,74.34,74.48,4102.0,68.794,68.8865,68.7386,68.868,4102.0
2017-08-28 09:50:00,74.47,74.47,74.37,74.41,4030.0,68.8588,68.8588,68.7663,68.8033,4030.0
2017-08-28 10:00:00,74.38,74.48,74.38,74.47,3100.0,68.7755,68.868,68.7755,68.8588,3100.0
2017-08-28 10:10:00,74.46,74.56,74.46,74.55,6245.0,68.8495,68.942,68.8495,68.9327,6245.0
2017-08-28 10:20:00,74.56,74.62,74.56,74.56,4019.0,68.942,68.9975,68.942,68.942,4019.0
2017-08-28 10:30:00,74.55,74.67,74.54,74.67,4382.0,68.9327,69.0437,68.9235,69.0437,4382.0
2017-08-28 10:40:00,74.71,74.77,74.68,74.73,6914.0,69.0807,69.1362,69.0529,69.0992,6914.0
2017-08-28 10:50:00,74.73,74.78,74.7,74.78,6316.0,69.0992,69.1454,69.0714,69.1454,6316.0
2017-08-28 11:00:00,74.78,74.84,74.76,74.81,6408.0,69.1454,69.2009,69.1269,69.1731,6408.0
2017-08-28 11:10:00,74.82,74.9,74.76,74.76,4260.0,69.1824,69.2564,69.1269,69.1269,4260.0
2017-08-28 11:20:00,74.73,74.76,74.68,74.76,2882.0,69.0992,69.1269,69.0529,69.1269,2882.0
2017-08-28 11:30:00,74.79,74.82,74.74,74.81,6559.0,69.1546,69.1824,69.1084,69.1731,6559.0
2017-08-28 11:40:00,74.82,74.9,74.8,74.89,4551.0,69.1824,69.2564,69.1639,69.2471,4551.0
2017-08-28 11:50:00,74.89,75.1,74.88,75.1,10136.0,69.2471,69.4413,69.2379,69.4413,10136.0
2017-08-28 12:00:00,75.11,75.25,75.05,75.25,18439.0,69.4505,69.58,69.3951,69.58,18439.0
2017-08-28 12:10:00,75.22,75.25,75.17,75.23,13779.0,69.5522,69.58,69.506,69.5615,13779.0
2017-08-28 12:20:00,75.2,75.2,75.11,75.16,7187.0,69.5338,69.5338,69.4505,69.4968,7187.0
2017-08-28 12:30:00,75.14,75.24,75.12,75.2,8872.0,69.4783,69.5707,69.4598,69.5338,8872.0
2017-08-28 12:40:00,75.21,75.23,75.19,75.23,6378.0,69.543,69.5615,69.5245,69.5615,6378.0
2017-08-28 12:50:00,75.24,75.29,75.18,75.28,6222.0,69.5707,69.617,69.5153,69.6077,6222.0
2017-08-28 13:00:00,75.29,75.39,75.28,75.3,12707.0,69.617,69.7094,69.6077,69.6262,12707.0
2017-08-28 13:10:00,75.29,75.37,75.2,75.25,4727.0,69.617,69.6909,69.5338,69.58,4727.0
2017-08-28 13:20:00,75.24,75.26,75.18,75.24,5754.0,69.5707,69.5892,69.5153,69.5707,5754.0
2017-08-28 13:30:00,75.21,75.22,75.15,75.18,6025.0,69.543,69.5522,69.4875,69.5153,6025.0
2017-08-28 13:40:00,75.19,75.19,75.11,75.15,5359.0,69.5245,69.5245,69.4505,69.4875,5359.0
2017-08-28 13:50:00,75.14,75.24,75.11,75.24,6049.0,69.4783,69.5707,69.4505,69.5707,6049.0
2017-08-28 14:00:00,75.21,75.29,75.18,75.26,6075.0,69.543,69.617,69.5153,69.5892,6075.0
2017-08-28 14:10:00,75.23,75.27,75.2,75.22,9880.0,69.5615,69.5985,69.5338,69.5522,9880.0
2017-08-28 14:20:00,75.24,75.35,75.2,75.34,9913.0,69.5707,69.6725,69.5338,69.6632,9913.0
2017-08-28 14:30:00,75.33,75.44,75.3,75.43,14946.0,69.654,69.7557,69.6262,69.7464,14946.0
2017-08-28 14:40:00,75.38,75.54,75.38,75.5,24532.0,69.7002,69.8481,69.7002,69.8111,24532.0
2017-08-28 14:50:00,75.5,75.54,75.46,75.47,16598.0,69.8111,69.8481,69.7742,69.7834,16598.0
2017-08-28 15:00:00,75.46,75.54,75.44,75.45,17526.0,69.7742,69.8481,69.7557,69.7649,17526.0
2017-08-28 15:10:00,75.46,75.51,75.43,75.46,25526.0,69.7742,69.8204,69.7464,69.7742,25526.0
2017-08-28 15:20:00,75.45,75.49,75.41,75.45,17802.0,69.7649,69.8019,69.7279,69.7649,17802.0
2017-08-28 15:30:00,75.44,75.47,75.4,75.45,24069.0,69.7557,69.7834,69.7187,69.7649,24069.0
2017-08-28 15:40:00,75.45,75.53,75.44,75.46,40940.0,69.7649,69.8389,69.7557,69.7742,40940.0
2017-08-28 15:50:00,75.44,75.54,75.43,75.54,75880.0,69.7557,69.8481,69.7464,69.8481,75880.0
2017-08-29 09:30:00,75.04,75.15,74.91,74.95,14937.0,69.3858,69.4875,69.2656,69.3026,14937.0
2017-08-29 09:40:00,74.95,75.11,74.87,75.07,11768.0,69.3026,69.4505,69.2286,69.4135,11768.0
2017-08-29 09:50:00,75.06,75.17,75.03,75.05,4075.0,69.4043,69.506,69.3766,69.3951,4075.0
2017-08-29 10:00:00,75.03,75.16,75.0,75.0,9544.0,69.3766,69.4968,69.3488,69.3488,9544.0
2017-08-29 10:10:00,75.03,75.22,74.97,75.22,6900.0,69.3766,69.5522,69.3211,69.5522,6900.0
2017-08-29 10:20:00,75.21,75.31,75.18,75.31,5656.0,69.543,69.6355,69.5153,69.6355,5656.0
2017-08-29 10:30:00,75.32,75.36,75.29,75.35,5284.0,69.6447,69.6817,69.617,69.6725,5284.0
2017-08-29 10:40:00,75.35,75.52,75.34,75.48,9643.0,69.6725,69.8296,69.6632,69.7927,9643.0
2017-08-29 10:50:00,75.5,75.68,75.5,75.63,11759.0,69.8111,69.9776,69.8111,69.9314,11759.0
2017-08-29 11:00:00,75.62,75.68,75.56,75.6,13107.0,69.9221,69.9776,69.8666,69.9036,13107.0
2017-08-29 11:10:00,75.58,75.58,75.49,75.5,7020.0,69.8851,69.8851,69.8019,69.8111,7020.0
2017-08-29 11:20:00,75.5,75.53,75.41,75.41,6410.0,69.8111,69.8389,69.7279,69.7279,6410.0
2017-08-29 11:30:00,75.42,75.49,75.39,75.46,5108.0,69.7372,69.8019,69.7094,69.7742,5108.0
2017-08-29 11:40:00,75.48,75.55,75.48,75.53,8313.0,69.7927,69.8574,69.7927,69.8389,8313.0
2017-08-29 11:50:00,75.51,75.52,75.48,75.48,1857.0,69.8204,69.8296,69.7927,69.7927,1857.0
2017-08-29 12:00:00,75.48,75.49,75.38,75.43,6049.0,69.7927,69.8019,69.7002,69.7464,6049.0
2017-08-29 12:10:00,75.4,75.43,75.39,75.42,2075.0,69.7187,69.7464,69.7094,69.7372,2075.0
2017-08-29 12:20:00,75.42,75.47,75.41,75.43,7746.0,69.7372,69.7834,69.7279,69.7464,7746.0
2017-08-29 12:30:00,75.41,75.44,75.34,75.38,10269.0,69.7279,69.7557,69.6632,69.7002,10269.0
2017-08-29 12:40:00,75.37,75.37,75.29,75.29,3528.0,69.6909,69.6909,69.617,69.617,3528.0
2017-08-29 12:50:00,75.29,75.32,75.24,75.29,3320.0,69.617,69.6447,69.5707,69.617,3320.0
2017-08-29 13:00:00,75.32,75.32,75.26,75.29,2858.0,69.6447,69.6447,69.5892,69.617,2858.0
2017-08-29 13:10:00,75.31,75.33,75.23,75.25,5470.0,69.6355,69.654,69.5615,69.58,5470.0
2017-08-29 13:20:00,75.21,75.26,75.18,75.21,6735.0,69.543,69.5892,69.5153,69.543,6735.0
2017-08-29 13:30:00,75.21,75.21,75.09,75.11,5201.0,69.543,69.543,69.432,69.4505,5201.0
2017-08-29 13:40:00,75.11,75.17,75.11,75.14,4786.0,69.4505,69.506,69.4505,69.4783,4786.0
2017-08-29 13:50:00,75.15,75.15,75.06,75.06,7214.0,69.4875,69.4875,69.4043,69.4043,7214.0
2017-08-29 14:00:00,75.08,75.1,75.03,75.07,7605.0,69.4228,69.4413,69.3766,69.4135,7605.0
2017-08-29 14:10:00,75.09,75.09,75.02,75.03,8696.0,69.432,69.432,69.3673,69.3766,8696.0
2017-08-29 14:20:00,75.04,75.04,74.98,75.0,8511.0,69.3858,69.3858,69.3303,69.3488,8511.0
2017-08-29 14:30:00,75.0,75.02,74.97,75.0,8055.0,69.3488,69.3673,69.3211,69.3488,8055.0
2017-08-29 14:40:00,75.01,75.04,74.99,75.04,21618.0,69.3581,69.3858,69.3396,69.3858,21618.0
2017-08-29 14:50:00,75.04,75.06,74.97,75.01,6607.0,69.3858,69.4043,69.3211,69.3581,6607.0
2017-08-29 15:00:00,75.01,75.01,74.95,74.99,12448.0,69.3581,69.3581,69.3026,69.3396,12448.0
2017-08-29 15:10:00,74.99,75.01,74.96,74.99,15276.0,69.3396,69.3581,69.3118,69.3396,15276.0
2017-08-29 15:20:00,75.0,75.02,74.97,74.97,12105.0,69.3488,69.3673,69.3211,69.3211,12105.0
2017-08-29 15:30:00,74.98,74.98,74.89,74.91,18316.0,69.3303,69.3303,69.2471,69.2656,18316.0
2017-08-29 15:40:00,74.93,74.97,74.92,74.96,18652.0,69.2841,69.3211,69.2749,69.3118,18652.0
2017-08-29 15:50:00,74.95,74.97,74.9,74.96,38883.0,69.3026,69.3211,69.2564,69.3118,38883.0
2017-08-30 09:30:00,74.95,75.22,74.95,75.19,8409.0,69.3026,69.5522,69.3026,69.5245,8409.0
2017-08-30 09:40:00,75.13,75.23,75.13,75.2,2100.0,69.469,69.5615,69.469,69.5338,2100.0
2017-08-30 09:50:00,75.21,75.21,75.03,75.04,2392.0,69.543,69.543,69.3766,69.3858,2392.0
2017-08-30 10:00:00,75.1,75.15,75.05,75.15,1525.0,69.4413,69.4875,69.3951,69.4875,1525.0
2017-08-30 10:10:00,75.06,75.21,75.05,75.09,3819.0,69.4043,69.543,69.3951,69.432,3819.0
2017-08-30 10:20:00,75.11,75.14,75.05,75.13,3055.0,69.4505,69.4783,69.3951,69.469,3055.0
2017-08-30 10:30:00,75.08,75.12,75.02,75.04,3901.0,69.4228,69.4598,69.3673,69.3858,3901.0
2017-08-30 10:40:00,75.05,75.23,75.04,75.23,4353.0,69.3951,69.5615,69.3858,69.5615,4353.0
2017-08-30 10:50:00,75.2,75.23,75.12,75.19,59595.0,69.5338,69.5615,69.4598,69.5245,59595.0
2017-08-30 11:00:00,75.24,75.27,75.21,75.24,2298.0,69.5707,69.5985,69.543,69.5707,2298.0
2017-08-30 11:10:00,75.27,75.27,75.18,75.22,1900.0,69.5985,69.5985,69.5153,69.5522,1900.0
2017-08-30 11:20:00,75.2,75.22,75.0,75.17,9476.0,69.5338,69.5522,69.3488,69.506,9476.0
2017-08-30 11:30:00,75.18,75.23,75.14,75.17,3603.0,69.5153,69.5615,69.4783,69.506,3603.0
2017-08-30 11:40:00,75.19,75.21,75.14,75.14,2500.0,69.5245,69.543,69.4783,69.4783,2500.0
2017-08-30 11:50:00,75.2,75.2,75.2,75.2,300.0,69.5338,69.5338,69.5338,69.5338,300.0
2017-08-30 12:00:00,75.2,75.23,75.15,75.18,7526.0,69.5338,69.5615,69.4875,69.5153,7526.0
2017-08-30 12:10:00,75.19,75.23,75.18,75.23,11803.0,69.5245,69.5615,69.5153,69.5615,11803.0
2017-08-30 12:20:00,75.23,75.24,75.19,75.23,19975.0,69.5615,69.5707,69.5245,69.5615,19975.0
2017-08-30 12:30:00,75.23,75.31,75.21,75.24,10836.0,69.5615,69.6355,69.543,69.5707,10836.0
2017-08-30 12:40:00,75.28,75.38,75.21,75.37,4695.0,69.6077,69.7002,69.543,69.6909,4695.0
2017-08-30 12:50:00,75.37,75.37,75.3,75.3,4050.0,69.6909,69.6909,69.6262,69.6262,4050.0
2017-08-30 13:00:00,75.37,75.37,75.31,75.34,3400.0,69.6909,69.6909,69.6355,69.6632,3400.0
2017-08-30 13:10:00,75.32,75.35,75.31,75.32,2800.0,69.6447,69.6725,69.6355,69.6447,2800.0
2017-08-30 13:20:00,75.33,75.36,75.32,75.36,1500.0,69.654,69.6817,69.6447,69.6817,1500.0
2017-08-30 13:30:00,75.4,75.43,75.37,75.42,3700.0,69.7187,69.7464,69.6909,69.7372,3700.0
2017-08-30 13:40:00,75.41,75.46,75.4,75.46,4623.0,69.7279,69.7742,69.7187,69.7742,4623.0
2017-08-30 13:50:00,75.47,75.53,75.43,75.5,5330.0,69.7834,69.8389,69.7464,69.8111,5330.0
2017-08-30 14:00:00,75.53,75.53,75.48,75.5,2500.0,69.8389,69.8389,69.7927,69.8111,2500.0
2017-08-30 14:10:00,75.5,75.54,75.48,75.51,1500.0,69.8111,69.8481,69.7927,69.8204,1500.0
2017-08-30 14:20:00,75.54,75.59,75.52,75.57,4037.0,69.8481,69.8944,69.8296,69.8759,4037.0
2017-08-30 14:30:00,75.59,75.71,75.57,75.71,4812.0,69.8944,70.0053,69.8759,70.0053,4812.0
2017-08-30 14:40:00,75.74,75.75,75.64,75.64,6500.0,70.0331,70.0423,69.9406,69.9406,6500.0
2017-08-30 14:50:00,75.69,75.7,75.65,75.67,5507.0,69.9868,69.9961,69.9498,69.9683,5507.0
2017-08-30 15:00:00,75.65,75.7,75.62,75.62,6600.0,69.9498,69.9961,69.9221,69.9221,6600.0
2017-08-30 15:10:00,75.63,75.71,75.63,75.68,10300.0,69.9314,70.0053,69.9314,69.9776,10300.0
2017-08-30 15:20:00,75.68,75.74,75.67,75.72,7638.0,69.9776,70.0331,69.9683,70.0146,7638.0
2017-08-30 15:30:00,75.73,75.76,75.69,75.69,14598.0,70.0238,70.0516,69.9868,69.9868,14598.0
2017-08-30 15:40:00,75.68,75.71,75.58,75.7,19137.0,69.9776,70.0053,69.8851,69.9961,19137.0
2017-08-30 15:50:00,75.71,75.73,75.55,75.58,57466.0,70.0053,70.0238,69.8574,69.8851,57466.0
2017-08-31 09:30:00,76.0,76.15,75.77,75.91,47846.0,70.2735,70.4122,70.0608,70.1903,47846.0
2017-08-31 09:40:00,75.92,76.3,75.92,76.2,3750.0,70.1995,70.5509,70.1995,70.4584,3750.0
2017-08-31 09:50:00,76.25,76.25,76.08,76.19,5000.0,70.5046,70.5046,70.3474,70.4492,5000.0
2017-08-31 10:00:00,76.16,76.41,76.13,76.41,3661.0,70.4214,70.6526,70.3937,70.6526,3661.0
2017-08-31 10:10:00,76.37,76.44,76.26,76.39,10122.0,70.6156,70.6803,70.5139,70.6341,10122.0
2017-08-31 10:20:00,76.41,76.61,76.41,76.6,10128.0,70.6526,70.8375,70.6526,70.8283,10128.0
2017-08-31 10:30:00,76.58,76.6,76.4,76.46,7501.0,70.8098,70.8283,70.6433,70.6988,7501.0
2017-08-31 10:40:00,76.49,76.5,76.37,76.42,8195.0,70.7266,70.7358,70.6156,70.6618,8195.0
2017-08-31 10:50:00,76.4,76.61,76.4,76.58,4908.0,70.6433,70.8375,70.6433,70.8098,4908.0
2017-08-31 11:00:00,76.58,76.76,76.56,76.65,12938.0,70.8098,70.9762,70.7913,70.8745,12938.0
2017-08-31 11:10:00,76.69,76.7,76.64,76.69,2800.0,70.9115,70.9207,70.8652,70.9115,2800.0
2017-08-31 11:20:00,76.73,76.86,76.73,76.83,4510.0,70.9485,71.0687,70.9485,71.0409,4510.0
2017-08-31 11:30:00,76.85,76.85,76.66,76.76,5337.0,71.0594,71.0594,70.8837,70.9762,5337.0
2017-08-31 11:40:00,76.84,76.87,76.81,76.85,900.0,71.0502,71.0779,71.0224,71.0594,900.0
2017-08-31 11:50:00,76.82,76.9,76.82,76.85,7528.0,71.0317,71.1057,71.0317,71.0594,7528.0
2017-08-31 12:00:00,76.86,77.0,76.86,76.99,3450.0,71.0687,71.1981,71.0687,71.1889,3450.0
2017-08-31 12:10:00,76.97,77.08,76.94,77.07,4605.0,71.1704,71.2721,71.1426,71.2628,4605.0
2017-08-31 12:20:00,77.05,77.16,77.05,77.16,5166.0,71.2444,71.3461,71.2444,71.3461,5166.0
2017-08-31 12:30:00,77.17,77.2,77.15,77.17,5181.0,71.3553,71.3831,71.3368,71.3553,5181.0
2017-08-31 12:40:00,77.19,77.2,77.11,77.14,4479.0,71.3738,71.3831,71.2998,71.3276,4479.0
2017-08-31 12:50:00,77.12,77.12,77.08,77.09,5550.0,71.3091,71.3091,71.2721,71.2813,5550.0
2017-08-31 13:00:00,77.07,77.23,77.06,77.18,25456.0,71.2628,71.4108,71.2536,71.3646,25456.0
2017-08-31 13:10:00,77.16,77.17,77.13,77.13,2400.0,71.3461,71.3553,71.3183,71.3183,2400.0
2017-08-31 13:20:00,77.14,77.24,77.14,77.22,6930.0,71.3276,71.42,71.3276,71.4015,6930.0
2017-08-31 13:30:00,77.23,77.27,77.23,77.27,1111.0,71.4108,71.4478,71.4108,71.4478,1111.0
2017-08-31 13:40:00,77.25,77.36,77.24,77.29,9303.0,71.4293,71.531,71.42,71.4663,9303.0
2017-08-31 13:50:00,77.3,77.35,77.28,77.35,3352.0,71.4755,71.5218,71.457,71.5218,3352.0
2017-08-31 14:00:00,77.35,77.42,77.31,77.41,12365.0,71.5218,71.5865,71.4848,71.5772,12365.0
2017-08-31 14:10:00,77.4,77.47,77.4,77.44,6139.0,71.568,71.6327,71.568,71.605,6139.0
2017-08-31 14:20:00,77.45,77.52,77.41,77.52,4740.0,71.6142,71.6789,71.5772,71.6789,4740.0
2017-08-31 14:30:00,77.52,77.62,77.5,77.62,7951.0,71.6789,71.7714,71.6604,71.7714,7951.0
2017-08-31 14:40:00,77.62,77.67,77.49,77.49,22690.0,71.7714,71.8176,71.6512,71.6512,22690.0
2017-08-31 14:50:00,77.48,77.66,77.48,77.66,2450.0,71.642,71.8084,71.642,71.8084,2450.0
2017-08-31 15:00:00,77.68,77.68,77.5,77.53,10583.0,71.8269,71.8269,71.6604,71.6882,10583.0
2017-08-31 15:10:00,77.54,77.54,77.48,77.54,7659.0,71.6974,71.6974,71.642,71.6974,7659.0
2017-08-31 15:20:00,77.55,77.57,77.43,77.5,11720.0,71.7067,71.7252,71.5957,71.6604,11720.0
2017-08-31 15:30:00,77.5,77.6,77.48,77.58,17541.0,71.6604,71.7529,71.642,71.7344,17541.0
2017-08-31 15:40:00,77.58,77.65,77.55,77.61,32747.0,71.7344,71.7991,71.7067,71.7622,32747.0
2017-08-31 15:50:00,77.58,77.65,77.53,77.57,91161.0,71.7344,71.7991,71.6882,71.7252,91161.0
2017-09-01 09:30:00,77.56,77.58,77.37,77.58,7498.0,71.7159,71.7344,71.5402,71.7344,7498.0
2017-09-01 09:40:00,77.51,77.61,77.32,77.41,5900.0,71.6697,71.7622,71.494,71.5772,5900.0
2017-09-01 09:50:00,77.42,77.47,77.3,77.35,4939.0,71.5865,71.6327,71.4755,71.5218,4939.0
2017-09-01 10:00:00,77.36,77.37,77.23,77.27,3488.0,71.531,71.5402,71.4108,71.4478,3488.0
2017-09-01 10:10:00,77.25,77.34,77.21,77.31,11176.0,71.4293,71.5125,71.3923,71.4848,11176.0
2017-09-01 10:20:00,77.28,77.34,77.27,77.27,5800.0,71.457,71.5125,71.4478,71.4478,5800.0
2017-09-01 10:30:00,77.27,77.28,77.14,77.15,7296.0,71.4478,71.457,71.3276,71.3368,7296.0
2017-09-01 10:40:00,77.14,77.26,77.06,77.25,15963.0,71.3276,71.4385,71.2536,71.4293,15963.0
2017-09-01 10:50:00,77.25,77.32,77.23,77.3,7100.0,71.4293,71.494,71.4108,71.4755,7100.0
2017-09-01 11:00:00,77.29,77.36,77.27,77.35,5249.0,71.4663,71.531,71.4478,71.5218,5249.0
2017-09-01 11:10:00,77.36,77.54,77.32,77.4,8008.0,71.531,71.6974,71.494,71.568,8008.0
2017-09-01 11:20:00,77.41,77.56,77.38,77.56,5588.0,71.5772,71.7159,71.5495,71.7159,5588.0
2017-09-01 11:30:00,77.53,77.54,77.44,77.52,3047.0,71.6882,71.6974,71.605,71.6789,3047.0
2017-09-01 11:40:00,77.45,77.51,77.4,77.47,3625.0,71.6142,71.6697,71.568,71.6327,3625.0
2017-09-01 11:50:00,77.44,77.5,77.44,77.45,1200.0,71.605,71.6604,71.605,71.6142,1200.0
2017-09-01 12:00:00,77.48,77.5,77.47,77.49,1300.0,71.642,71.6604,71.6327,71.6512,1300.0
2017-09-01 12:10:00,77.51,77.6,77.51,77.53,1547.0,71.6697,71.7529,71.6697,71.6882,1547.0
2017-09-01 12:20:00,77.56,77.63,77.5,77.63,2900.0,71.7159,71.7807,71.6604,71.7807,2900.0
2017-09-01 12:30:00,77.63,77.63,77.57,77.62,2800.0,71.7807,71.7807,71.7252,71.7714,2800.0
2017-09-01 12:40:00,77.58,77.61,77.56,77.56,2300.0,71.7344,71.7622,71.7159,71.7159,2300.0
2017-09-01 12:50:00,77.59,77.66,77.57,77.65,5290.0,71.7437,71.8084,71.7252,71.7991,5290.0
2017-09-01 13:00:00,77.67,77.69,77.65,77.69,4100.0,71.8176,71.8361,71.7991,71.8361,4100.0
2017-09-01 13:10:00,77.69,77.7,77.67,77.69,2097.0,71.8361,71.8454,71.8176,71.8361,2097.0
2017-09-01 13:20:00,77.7,77.7,77.66,77.7,7000.0,71.8454,71.8454,71.8084,71.8454,7000.0
2017-09-01 13:30:00,77.67,77.7,77.66,77.69,16727.0,71.8176,71.8454,71.8084,71.8361,16727.0
2017-09-01 13:40:00,77.69,77.88,77.68,77.88,6571.0,71.8361,72.0118,71.8269,72.0118,6571.0
2017-09-01 13:50:00,77.88,77.94,77.88,77.93,4175.0,72.0118,72.0673,72.0118,72.058,4175.0
2017-09-01 14:00:00,77.92,77.95,77.9,77.93,6187.0,72.0488,72.0765,72.0303,72.058,6187.0
2017-09-01 14:10:00,77.91,77.92,77.82,77.84,21277.0,72.0396,72.0488,71.9563,71.9748,21277.0
2017-09-01 14:20:00,77.83,77.84,77.59,77.67,8123.0,71.9656,71.9748,71.7437,71.8176,8123.0
2017-09-01 14:30:00,77.71,77.83,77.69,77.79,7651.0,71.8546,71.9656,71.8361,71.9286,7651.0
2017-09-01 14:40:00,77.8,77.82,77.73,77.8,8803.0,71.9378,71.9563,71.8731,71.9378,8803.0
2017-09-01 14:50:00,77.81,77.82,77.76,77.77,7996.0,71.9471,71.9563,71.9009,71.9101,7996.0
2017-09-01 15:00:00,77.77,77.79,77.74,77.75,3404.0,71.9101,71.9286,71.8824,71.8916,3404.0
2017-09-01 15:10:00,77.74,77.77,77.7,77.73,6991.0,71.8824,71.9101,71.8454,71.8731,6991.0
2017-09-01 15:20:00,77.75,77.77,77.7,77.71,8265.0,71.8916,71.9101,71.8454,71.8546,8265.0
2017-09-01 15:30:00,77.72,77.72,77.62,77.66,16041.0,71.8639,71.8639,71.7714,71.8084,16041.0
2017-09-01 15:40:00,77.66,77.67,77.64,77.66,16713.0,71.8084,71.8176,71.7899,71.8084,16713.0
2017-09-01 15:50:00,77.66,77.69,77.58,77.6,45560.0,71.8084,71.8361,71.7344,71.7529,45560.0
2017-09-05 09:30:00,77.3,77.3,76.97,77.0,14298.0,71.4755,71.4755,71.1704,71.1981,14298.0
2017-09-05 09:40:00,77.01,77.3,77.01,77.2,10556.0,71.2074,71.4755,71.2074,71.3831,10556.0
2017-09-05 09:50:00,77.2,77.5,77.19,77.47,3598.0,71.3831,71.6604,71.3738,71.6327,3598.0
2017-09-05 10:00:00,77.49,77.49,77.37,77.44,6954.0,71.6512,71.6512,71.5402,71.605,6954.0
2017-09-05 10:10:00,77.48,77.48,77.37,77.42,7974.0,71.642,71.642,71.5402,71.5865,7974.0
2017-09-05 10:20:00,77.45,77.45,77.23,77.27,7101.0,71.6142,71.6142,71.4108,71.4478,7101.0
2017-09-05 10:30:00,77.26,77.31,77.22,77.26,4433.0,71.4385,71.4848,71.4015,71.4385,4433.0
2017-09-05 10:40:00,77.26,77.26,77.14,77.14,3106.0,71.4385,71.4385,71.3276,71.3276,3106.0
2017-09-05 10:50:00,77.14,77.23,77.13,77.2,2901.0,71.3276,71.4108,71.3183,71.3831,2901.0
2017-09-05 11:00:00,77.24,77.24,76.97,77.02,16095.0,71.42,71.42,71.1704,71.2166,16095.0
2017-09-05 11:10:00,77.01,77.01,76.95,76.95,9304.0,71.2074,71.2074,71.1519,71.1519,9304.0
2017-09-05 11:20:00,76.97,77.02,76.95,77.02,5378.0,71.1704,71.2166,71.1519,71.2166,5378.0
2017-09-05 11:30:00,77.01,77.06,76.96,76.97,9796.0,71.2074,71.2536,71.1611,71.1704,9796.0
2017-09-05 11:40:00,76.98,77.04,76.97,77.01,5707.0,71.1796,71.2351,71.1704,71.2074,5707.0
2017-09-05 11:50:00,77.03,77.03,76.88,76.96,6332.0,71.2259,71.2259,71.0872,71.1611,6332.0
2017-09-05 12:00:00,76.94,76.94,76.7,76.75,5911.0,71.1426,71.1426,70.9207,70.967,5911.0
2017-09-05 12:10:00,76.78,76.78,76.69,76.74,4200.0,70.9947,70.9947,70.9115,70.9577,4200.0
2017-09-05 12:20:00,76.73,76.77,76.66,76.66,7255.0,70.9485,70.9855,70.8837,70.8837,7255.0
2017-09-05 12:30:00,76.66,76.72,76.61,76.68,3104.0,70.8837,70.9392,70.8375,70.9022,3104.0
2017-09-05 12:40:00,76.66,76.71,76.6,76.6,4082.0,70.8837,70.93,70.8283,70.8283,4082.0
2017-09-05 12:50:00,76.62,76.65,76.6,76.62,4350.0,70.8468,70.8745,70.8283,70.8468,4350.0
2017-09-05 13:00:00,76.62,76.62,76.49,76.51,4309.0,70.8468,70.8468,70.7266,70.745,4309.0
2017-09-05 13:10:00,76.53,76.56,76.44,76.56,5000.0,70.7635,70.7913,70.6803,70.7913,5000.0
2017-09-05 13:20:00,76.6,76.63,76.51,76.51,5317.0,70.8283,70.856,70.745,70.745,5317.0
2017-09-05 13:30:00,76.53,76.55,76.38,76.52,13751.0,70.7635,70.782,70.6248,70.7543,13751.0
2017-09-05 13:40:00,76.56,76.56,76.41,76.42,4745.0,70.7913,70.7913,70.6526,70.6618,4745.0
2017-09-05 13:50:00,76.43,76.5,76.41,76.46,5336.0,70.6711,70.7358,70.6526,70.6988,5336.0
2017-09-05 14:00:00,76.45,76.55,76.45,76.48,9940.0,70.6896,70.782,70.6896,70.7173,9940.0
2017-09-05 14:10:00,76.49,76.51,76.38,76.42,14688.0,70.7266,70.745,70.6248,70.6618,14688.0
2017-09-05 14:20:00,76.46,76.59,76.43,76.59,8554.0,70.6988,70.819,70.6711,70.819,8554.0
2017-09-05 14:30:00,76.59,76.6,76.53,76.54,6582.0,70.819,70.8283,70.7635,70.7728,6582.0
2017-09-05 14:40:00,76.54,76.55,76.34,76.37,17535.0,70.7728,70.782,70.5879,70.6156,17535.0
2017-09-05 14:50:00,76.37,76.46,76.26,76.45,9951.0,70.6156,70.6988,70.5139,70.6896,9951.0
2017-09-05 15:00:00,76.46,76.52,76.32,76.4,15194.0,70.6988,70.7543,70.5694,70.6433,15194.0
2017-09-05 15:10:00,76.39,76.47,76.34,76.46,11301.0,70.6341,70.7081,70.5879,70.6988,11301.0
2017-09-05 15:20:00,76.45,76.55,76.44,76.55,21669.0,70.6896,70.782,70.6803,70.782,21669.0
2017-09-05 15:30:00,76.55,76.64,76.47,76.48,31441.0,70.782,70.8652,70.7081,70.7173,31441.0
2017-09-05 15:40:00,76.49,76.53,76.45,76.53,27185.0,70.7266,70.7635,70.6896,70.7635,27185.0
2017-09-05 15:50:00,76.54,76.64,76.53,76.58,65881.0,70.7728,70.8652,70.7635,70.8098,65881.0
2017-09-06 09:30:00,76.77,76.99,76.65,76.71,15972.0,70.9855,71.1889,70.8745,70.93,15972.0
2017-09-06 09:40:00,76.7,76.71,76.59,76.65,8050.0,70.9207,70.93,70.819,70.8745,8050.0
2017-09-06 09:50:00,76.64,76.92,76.57,76.9,10450.0,70.8652,71.1242,70.8005,71.1057,10450.0
2017-09-06 10:00:00,76.92,77.09,76.88,76.91,6175.0,71.1242,71.2813,71.0872,71.1149,6175.0
2017-09-06 10:10:00,76.96,76.99,76.88,76.89,4469.0,71.1611,71.1889,71.0872,71.0964,4469.0
2017-09-06 10:20:00,76.88,76.88,76.81,76.85,3200.0,71.0872,71.0872,71.0224,71.0594,3200.0
2017-09-06 10:30:00,76.85,76.97,76.84,76.94,3425.0,71.0594,71.1704,71.0502,71.1426,3425.0
2017-09-06 10:40:00,76.9,77.04,76.88,77.04,3620.0,71.1057,71.2351,71.0872,71.2351,3620.0
2017-09-06 10:50:00,77.04,77.16,77.04,77.16,3200.0,71.2351,71.3461,71.2351,71.3461,3200.0
2017-09-06 11:00:00,77.16,77.16,77.07,77.07,4654.0,71.3461,71.3461,71.2628,71.2628,4654.0
2017-09-06 11:10:00,77.07,77.08,76.98,77.01,1925.0,71.2628,71.2721,71.1796,71.2074,1925.0
2017-09-06 11:20:00,77.04,77.05,77.02,77.05,3341.0,71.2351,71.2444,71.2166,71.2444,3341.0
2017-09-06 11:30:00,77.05,77.19,77.01,77.18,6638.0,71.2444,71.3738,71.2074,71.3646,6638.0
2017-09-06 11:40:00,77.18,77.21,77.15,77.16,2174.0,71.3646,71.3923,71.3368,71.3461,2174.0
2017-09-06 11:50:00,77.18,77.19,77.12,77.16,3002.0,71.3646,71.3738,71.3091,71.3461,3002.0
2017-09-06 12:00:00,77.17,77.18,77.05,77.05,2100.0,71.3553,71.3646,71.2444,71.2444,2100.0
2017-09-06 12:10:00,77.1,77.16,77.05,77.16,3272.0,71.2906,71.3461,71.2444,71.3461,3272.0
2017-09-06 12:20:00,77.18,77.18,77.14,77.16,2894.0,71.3646,71.3646,71.3276,71.3461,2894.0
2017-09-06 12:30:00,77.17,77.23,77.17,77.21,1950.0,71.3553,71.4108,71.3553,71.3923,1950.0
2017-09-06 12:40:00,77.19,77.22,77.18,77.18,4255.0,71.3738,71.4015,71.3646,71.3646,4255.0
2017-09-06 12:50:00,77.19,77.19,77.12,77.12,3210.0,71.3738,71.3738,71.3091,71.3091,3210.0
2017-09-06 13:00:00,77.14,77.27,77.14,77.27,4647.0,71.3276,71.4478,71.3276,71.4478,4647.0
2017-09-06 13:10:00,77.27,77.37,77.27,77.35,4028.0,71.4478,71.5402,71.4478,71.5218,4028.0
2017-09-06 13:20:00,77.37,77.39,77.36,77.37,1596.0,71.5402,71.5587,71.531,71.5402,1596.0
2017-09-06 13:30:00,77.38,77.49,77.38,77.48,4927.0,71.5495,71.6512,71.5495,71.642,4927.0
2017-09-06 13:40:00,77.48,77.49,77.46,77.46,4976.0,71.642,71.6512,71.6235,71.6235,4976.0
2017-09-06 13:50:00,77.48,77.51,77.47,77.51,3000.0,71.642,71.6697,71.6327,71.6697,3000.0
2017-09-06 14:00:00,77.53,77.66,77.53,77.59,6392.0,71.6882,71.8084,71.6882,71.7437,6392.0
2017-09-06 14:10:00,77.59,77.61,77.55,77.6,1900.0,71.7437,71.7622,71.7067,71.7529,1900.0
2017-09-06 14:20:00,77.61,77.67,77.53,77.62,5010.0,71.7622,71.8176,71.6882,71.7714,5010.0
2017-09-06 14:30:00,77.64,77.66,77.61,77.65,2267.0,71.7899,71.8084,71.7622,71.7991,2267.0
2017-09-06 14:40:00,77.67,77.67,77.59,77.59,3771.0,71.8176,71.8176,71.7437,71.7437,3771.0
2017-09-06 14:50:00,77.61,77.71,77.6,77.71,1315.0,71.7622,71.8546,71.7529,71.8546,1315.0
2017-09-06 15:00:00,77.71,77.78,77.71,77.78,4953.0,71.8546,71.9194,71.8546,71.9194,4953.0
2017-09-06 15:10:00,77.78,77.78,77.65,77.68,9009.0,71.9194,71.9194,71.7991,71.8269,9009.0
2017-09-06 15:20:00,77.69,77.7,77.63,77.66,9494.0,71.8361,71.8454,71.7807,71.8084,9494.0
2017-09-06 15:30:00,77.65,77.66,77.59,77.63,11073.0,71.7991,71.8084,71.7437,71.7807,11073.0
2017-09-06 15:40:00,77.63,77.67,77.62,77.65,16374.0,71.7807,71.8176,71.7714,71.7991,16374.0
2017-09-06 15:50:00,77.65,77.69,77.59,77.66,43742.0,71.7991,71.8361,71.7437,71.8084,43742.0
2017-09-07 09:30:00,77.76,77.76,77.24,77.24,9263.0,71.9009,71.9009,71.42,71.42,9263.0
2017-09-07 09:40:00,77.33,77.33,77.07,77.1,11659.0,71.5033,71.5033,71.2628,71.2906,11659.0
2017-09-07 09:50:00,77.15,77.35,77.15,77.28,4190.0,71.3368,71.5218,71.3368,71.457,4190.0
2017-09-07 10:00:00,77.29,77.46,77.2,77.46,5416.0,71.4663,71.6235,71.3831,71.6235,5416.0
2017-09-07 10:10:00,77.48,77.49,77.34,77.47,4666.0,71.642,71.6512,71.5125,71.6327,4666.0
2017-09-07 10:20:00,77.45,77.58,77.45,77.51,4737.0,71.6142,71.7344,71.6142,71.6697,4737.0
2017-09-07 10:30:00,77.53,77.71,77.53,77.7,4168.0,71.6882,71.8546,71.6882,71.8454,4168.0
2017-09-07 10:40:00,77.68,77.69,77.61,77.66,4853.0,71.8269,71.8361,71.7622,71.8084,4853.0
2017-09-07 10:50:00,77.65,77.67,77.61,77.64,4148.0,71.7991,71.8176,71.7622,71.7899,4148.0
2017-09-07 11:00:00,77.66,77.67,77.63,77.63,5373.0,71.8084,71.8176,71.7807,71.7807,5373.0
2017-09-07 11:10:00,77.66,77.66,77.5,77.53,3670.0,71.8084,71.8084,71.6604,71.6882,3670.0
2017-09-07 11:20:00,77.53,77.56,77.47,77.47,5346.0,71.6882,71.7159,71.6327,71.6327,5346.0
2017-09-07 11:30:00,77.46,77.5,77.42,77.43,8357.0,71.6235,71.6604,71.5865,71.5957,8357.0
2017-09-07 11:40:00,77.44,77.62,77.44,77.62,3608.0,71.605,71.7714,71.605,71.7714,3608.0
2017-09-07 11:50:00,77.62,77.69,77.6,77.62,3969.0,71.7714,71.8361,71.7529,71.7714,3969.0
2017-09-07 12:00:00,77.59,77.76,77.59,77.76,6329.0,71.7437,71.9009,71.7437,71.9009,6329.0
2017-09-07 12:10:00,77.78,77.85,77.78,77.81,3800.0,71.9194,71.9841,71.9194,71.9471,3800.0
2017-09-07 12:20:00,77.8,77.84,77.79,77.84,900.0,71.9378,71.9748,71.9286,71.9748,900.0
2017-09-07 12:30:00,77.87,77.95,77.87,77.95,3108.0,72.0026,72.0765,72.0026,72.0765,3108.0
2017-09-07 12:40:00,77.94,78.12,77.94,78.12,16426.0,72.0673,72.2337,72.0673,72.2337,16426.0
2017-09-07 12:50:00,78.14,78.28,78.14,78.26,4174.0,72.2522,72.3817,72.2522,72.3632,4174.0
2017-09-07 13:00:00,78.27,78.37,78.23,78.37,4241.0,72.3724,72.4649,72.3354,72.4649,4241.0
2017-09-07 13:10:00,78.37,78.42,78.21,78.24,9294.0,72.4649,72.5111,72.317,72.3447,9294.0
2017-09-07 13:20:00,78.27,78.27,78.17,78.18,4220.0,72.3724,72.3724,72.28,72.2892,4220.0
2017-09-07 13:30:00,78.21,78.29,78.2,78.29,3600.0,72.317,72.3909,72.3077,72.3909,3600.0
2017-09-07 13:40:00,78.29,78.29,78.22,78.24,4915.0,72.3909,72.3909,72.3262,72.3447,4915.0
2017-09-07 13:50:00,78.22,78.26,78.12,78.15,5600.0,72.3262,72.3632,72.2337,72.2615,5600.0
2017-09-07 14:00:00,78.12,78.19,78.09,78.19,4868.0,72.2337,72.2985,72.206,72.2985,4868.0
2017-09-07 14:10:00,78.22,78.22,78.15,78.2,6147.0,72.3262,72.3262,72.2615,72.3077,6147.0
2017-09-07 14:20:00,78.18,78.23,78.17,78.23,10674.0,72.2892,72.3354,72.28,72.3354,10674.0
2017-09-07 14:30:00,78.24,78.5,78.23,78.39,19259.0,72.3447,72.5851,72.3354,72.4834,19259.0
2017-09-07 14:40:00,78.44,78.58,78.44,78.55,24480.0,72.5296,72.6591,72.5296,72.6313,24480.0
2017-09-07 14:50:00,78.56,78.58,78.55,78.58,8407.0,72.6406,72.6591,72.6313,72.6591,8407.0
2017-09-07 15:00:00,78.59,78.62,78.55,78.6,8351.0,72.6683,72.6961,72.6313,72.6776,8351.0
2017-09-07 15:10:00,78.62,78.65,78.56,78.62,11915.0,72.6961,72.7238,72.6406,72.6961,11915.0
2017-09-07 15:20:00,78.61,78.63,78.51,78.53,13241.0,72.6868,72.7053,72.5943,72.6128,13241.0
2017-09-07 15:30:00,78.53,78.66,78.53,78.64,21856.0,72.6128,72.733,72.6128,72.7146,21856.0
2017-09-07 15:40:00,78.64,78.86,78.63,78.86,46364.0,72.7146,72.918,72.7053,72.918,46364.0
2017-09-07 15:50:00,78.86,78.86,78.74,78.83,85904.0,72.918,72.918,72.807,72.8902,85904.0
2017-09-08 09:30:00,79.01,79.29,78.87,79.2,9077.0,73.0567,73.3156,72.9272,73.2324,9077.0
2017-09-08 09:40:00,79.2,79.3,79.15,79.15,3547.0,73.2324,73.3248,73.1861,73.1861,3547.0
2017-09-08 09:50:00,79.12,79.34,79.02,79.34,3350.0,73.1584,73.3618,73.0659,73.3618,3350.0
2017-09-08 10:00:00,79.34,79.53,79.3,79.51,9605.0,73.3618,73.5375,73.3248,73.519,9605.0
2017-09-08 10:10:00,79.45,79.66,79.45,79.66,4492.0,73.4635,73.6577,73.4635,73.6577,4492.0
2017-09-08 10:20:00,79.67,79.71,79.61,79.63,3911.0,73.6669,73.7039,73.6115,73.63,3911.0
2017-09-08 10:30:00,79.61,79.83,79.6,79.83,6494.0,73.6115,73.8149,73.6022,73.8149,6494.0
2017-09-08 10:40:00,79.81,79.87,79.8,79.84,2690.0,73.7964,73.8519,73.7871,73.8241,2690.0
2017-09-08 10:50:00,79.79,79.97,79.79,79.97,2746.0,73.7779,73.9443,73.7779,73.9443,2746.0
2017-09-08 11:00:00,79.95,80.1,79.93,80.06,10817.0,73.9258,74.0645,73.9074,74.0276,10817.0
2017-09-08 11:10:00,80.03,80.08,79.99,80.04,17257.0,73.9998,74.046,73.9628,74.0091,17257.0
2017-09-08 11:20:00,80.03,80.11,80.03,80.1,3523.0,73.9998,74.0738,73.9998,74.0645,3523.0
2017-09-08 11:30:00,80.11,80.13,80.06,80.1,4483.0,74.0738,74.0923,74.0276,74.0645,4483.0
2017-09-08 11:40:00,80.1,80.15,80.05,80.15,12768.0,74.0645,74.1108,74.0183,74.1108,12768.0
2017-09-08 11:50:00,80.12,80.28,80.12,80.25,11430.0,74.083,74.231,74.083,74.2032,11430.0
2017-09-08 12:00:00,80.27,80.39,80.26,80.29,6583.0,74.2217,74.3327,74.2125,74.2402,6583.0
2017-09-08 12:10:00,80.31,80.33,80.23,80.26,4870.0,74.2587,74.2772,74.1847,74.2125,4870.0
2017-09-08 12:20:00,80.28,80.33,80.27,80.33,3125.0,74.231,74.2772,74.2217,74.2772,3125.0
2017-09-08 12:30:00,80.32,80.32,80.18,80.18,7893.0,74.268,74.268,74.1385,74.1385,7893.0
2017-09-08 12:40:00,80.15,80.28,80.15,80.27,7203.0,74.1108,74.231,74.1108,74.2217,7203.0
2017-09-08 12:50:00,80.29,80.34,80.28,80.31,3550.0,74.2402,74.2865,74.231,74.2587,3550.0
2017-09-08 13:00:00,80.3,80.31,80.26,80.27,4503.0,74.2495,74.2587,74.2125,74.2217,4503.0
2017-09-08 13:10:00,80.26,80.33,80.26,80.31,9229.0,74.2125,74.2772,74.2125,74.2587,9229.0
2017-09-08 13:20:00,80.31,80.35,80.3,80.32,5002.0,74.2587,74.2957,74.2495,74.268,5002.0
2017-09-08 13:30:00,80.32,80.34,80.23,80.27,6191.0,74.268,74.2865,74.1847,74.2217,6191.0
2017-09-08 13:40:00,80.25,80.28,80.16,80.21,5012.0,74.2032,74.231,74.12,74.1663,5012.0
2017-09-08 13:50:00,80.21,80.31,80.17,80.31,37805.0,74.1663,74.2587,74.1293,74.2587,37805.0
2017-09-08 14:00:00,80.33,80.38,80.32,80.37,7193.0,74.2772,74.3234,74.268,74.3142,7193.0
2017-09-08 14:10:00,80.34,80.37,80.32,80.35,10498.0,74.2865,74.3142,74.268,74.2957,10498.0
2017-09-08 14:20:00,80.33,80.34,80.25,80.26,11432.0,74.2772,74.2865,74.2032,74.2125,11432.0
2017-09-08 14:30:00,80.27,80.3,80.24,80.29,13418.0,74.2217,74.2495,74.194,74.2402,13418.0
2017-09-08 14:40:00,80.26,80.29,80.19,80.22,12347.0,74.2125,74.2402,74.1478,74.1755,12347.0
2017-09-08 14:50:00,80.21,80.23,80.19,80.2,11823.0,74.1663,74.1847,74.1478,74.157,11823.0
2017-09-08 15:00:00,80.2,80.27,80.2,80.23,21230.0,74.157,74.2217,74.157,74.1847,21230.0
2017-09-08 15:10:00,80.22,80.22,80.0,80.02,19919.0,74.1755,74.1755,73.9721,73.9906,19919.0
2017-09-08 15:20:00,80.01,80.06,79.93,79.93,20946.0,73.9813,74.0276,73.9074,73.9074,20946.0
2017-09-08 15:30:00,79.93,79.93,79.84,79.89,14132.0,73.9074,73.9074,73.8241,73.8704,14132.0
2017-09-08 15:40:00,79.88,79.9,79.82,79.86,23734.0,73.8611,73.8796,73.8056,73.8426,23734.0
2017-09-08 15:50:00,79.85,79.86,79.75,79.83,47369.0,73.8334,73.8426,73.7409,73.8149,47369.0
2017-09-11 09:30:00,80.59,80.76,80.01,80.72,16872.0,74.5176,74.6748,73.9813,74.6378,16872.0
2017-09-11 09:40:00,80.7,80.95,80.68,80.87,9598.0,74.6193,74.8505,74.6008,74.7765,9598.0
2017-09-11 09:50:00,80.85,80.96,80.76,80.96,5354.0,74.758,74.8597,74.6748,74.8597,5354.0
2017-09-11 10:00:00,80.93,81.0,80.9,80.96,8608.0,74.832,74.8967,74.8043,74.8597,8608.0
2017-09-11 10:10:00,80.96,80.97,80.93,80.96,2000.0,74.8597,74.869,74.832,74.8597,2000.0
2017-09-11 10:20:00,80.95,81.04,80.86,81.02,55335.0,74.8505,74.9337,74.7673,74.9152,55335.0
2017-09-11 10:30:00,80.99,81.04,80.88,80.88,10342.0,74.8875,74.9337,74.7858,74.7858,10342.0
2017-09-11 10:40:00,80.87,80.93,80.81,80.85,5022.0,74.7765,74.832,74.721,74.758,5022.0
2017-09-11 10:50:00,80.87,80.98,80.87,80.96,5579.0,74.7765,74.8782,74.7765,74.8597,5579.0
2017-09-11 11:00:00,80.94,81.01,80.92,80.99,6404.0,74.8412,74.906,74.8228,74.8875,6404.0
2017-09-11 11:10:00,81.01,81.01,80.95,81.01,4796.0,74.906,74.906,74.8505,74.906,4796.0
2017-09-11 11:20:00,80.99,80.99,80.9,80.93,3220.0,74.8875,74.8875,74.8043,74.832,3220.0
2017-09-11 11:30:00,80.93,80.98,80.93,80.95,4276.0,74.832,74.8782,74.832,74.8505,4276.0
2017-09-11 11:40:00,80.95,80.97,80.89,80.92,4050.0,74.8505,74.869,74.795,74.8228,4050.0
2017-09-11 11:50:00,80.92,81.1,80.92,81.1,7975.0,74.8228,74.9892,74.8228,74.9892,7975.0
2017-09-11 12:00:00,81.08,81.16,81.08,81.16,4007.0,74.9707,75.0447,74.9707,75.0447,4007.0
2017-09-11 12:10:00,81.17,81.21,81.17,81.2,5091.0,75.0539,75.0909,75.0539,75.0817,5091.0
2017-09-11 12:20:00,81.19,81.25,81.15,81.15,4823.0,75.0724,75.1279,75.0354,75.0354,4823.0
2017-09-11 12:30:00,81.15,81.17,81.1,81.12,3906.0,75.0354,75.0539,74.9892,75.0077,3906.0
2017-09-11 12:40:00,81.13,81.21,81.12,81.16,5140.0,75.0169,75.0909,75.0077,75.0447,5140.0
2017-09-11 12:50:00,81.16,81.16,81.1,81.1,8227.0,75.0447,75.0447,74.9892,74.9892,8227.0
2017-09-11 13:00:00,81.12,81.12,80.99,81.03,12564.0,75.0077,75.0077,74.8875,74.9245,12564.0
2017-09-11 13:10:00,81.03,81.18,80.99,81.08,11171.0,74.9245,75.0632,74.8875,74.9707,11171.0
2017-09-11 13:20:00,81.06,81.09,81.05,81.05,5111.0,74.9522,74.9799,74.943,74.943,5111.0
2017-09-11 13:30:00,81.04,81.07,81.03,81.06,3530.0,74.9337,74.9615,74.9245,74.9522,3530.0
2017-09-11 13:40:00,81.05,81.05,81.0,81.04,8386.0,74.943,74.943,74.8967,74.9337,8386.0
2017-09-11 13:50:00,81.06,81.15,81.05,81.13,7019.0,74.9522,75.0354,74.943,75.0169,7019.0
2017-09-11 14:00:00,81.12,81.15,81.1,81.13,5723.0,75.0077,75.0354,74.9892,75.0169,5723.0
2017-09-11 14:10:00,81.12,81.19,81.09,81.16,8336.0,75.0077,75.0724,74.9799,75.0447,8336.0
2017-09-11 14:20:00,81.16,81.62,81.13,81.32,72434.0,75.0447,75.47,75.0169,75.1926,72434.0
2017-09-11 14:30:00,81.35,81.87,81.32,81.48,46745.0,75.2204,75.7012,75.1926,75.3406,46745.0
2017-09-11 14:40:00,81.47,81.5,81.36,81.36,13653.0,75.3313,75.3591,75.2296,75.2296,13653.0
2017-09-11 14:50:00,81.4,81.44,81.31,81.31,13520.0,75.2666,75.3036,75.1834,75.1834,13520.0
2017-09-11 15:00:00,81.33,81.43,81.33,81.35,19329.0,75.2019,75.2943,75.2019,75.2204,19329.0
2017-09-11 15:10:00,81.35,81.38,81.31,81.34,17966.0,75.2204,75.2481,75.1834,75.2111,17966.0
2017-09-11 15:20:00,81.34,81.36,81.27,81.3,17225.0,75.2111,75.2296,75.1464,75.1741,17225.0
2017-09-11 15:30:00,81.28,81.35,81.24,81.35,19010.0,75.1556,75.2204,75.1186,75.2204,19010.0
2017-09-11 15:40:00,81.34,81.35,81.2,81.29,28824.0,75.2111,75.2204,75.0817,75.1649,28824.0
2017-09-11 15:50:00,81.29,81.38,81.28,81.38,57018.0,75.1649,75.2481,75.1556,75.2481,57018.0
2017-09-12 09:30:00,81.26,81.29,80.79,80.89,11449.0,75.1371,75.1649,74.7026,74.795,11449.0
2017-09-12 09:40:00,80.91,80.91,80.58,80.8,5970.0,74.8135,74.8135,74.5084,74.7118,5970.0
2017-09-12 09:50:00,80.79,80.93,80.75,80.91,4956.0,74.7026,74.832,74.6656,74.8135,4956.0
2017-09-12 10:00:00,80.95,80.95,80.83,80.91,6307.0,74.8505,74.8505,74.7395,74.8135,6307.0
2017-09-12 10:10:00,80.94,81.08,80.94,81.01,3947.0,74.8412,74.9707,74.8412,74.906,3947.0
2017-09-12 10:20:00,81.01,81.06,80.94,80.99,3249.0,74.906,74.9522,74.8412,74.8875,3249.0
2017-09-12 10:30:00,80.95,81.1,80.93,81.08,12127.0,74.8505,74.9892,74.832,74.9707,12127.0
2017-09-12 10:40:00,81.08,81.14,81.0,81.06,3835.0,74.9707,75.0262,74.8967,74.9522,3835.0
2017-09-12 10:50:00,81.1,81.11,80.8,80.8,14226.0,74.9892,74.9984,74.7118,74.7118,14226.0
2017-09-12 11:00:00,80.78,80.94,80.58,80.94,13864.0,74.6933,74.8412,74.5084,74.8412,13864.0
2017-09-12 11:10:00,80.94,80.95,80.82,80.82,4770.0,74.8412,74.8505,74.7303,74.7303,4770.0
2017-09-12 11:20:00,80.81,80.87,80.77,80.77,2937.0,74.721,74.7765,74.6841,74.6841,2937.0
2017-09-12 11:30:00,80.78,80.83,80.78,80.8,2329.0,74.6933,74.7395,74.6933,74.7118,2329.0
2017-09-12 11:40:00,80.77,80.86,80.77,80.86,4958.0,74.6841,74.7673,74.6841,74.7673,4958.0
2017-09-12 11:50:00,80.85,80.87,80.64,80.64,4276.0,74.758,74.7765,74.5639,74.5639,4276.0
2017-09-12 12:00:00,80.64,80.7,80.64,80.69,4729.0,74.5639,74.6193,74.5639,74.6101,4729.0
2017-09-12 12:10:00,80.69,80.76,80.68,80.76,3910.0,74.6101,74.6748,74.6008,74.6748,3910.0
2017-09-12 12:20:00,80.74,80.74,80.66,80.67,4878.0,74.6563,74.6563,74.5823,74.5916,4878.0
2017-09-12 12:30:00,80.68,80.7,80.6,80.7,8796.0,74.6008,74.6193,74.5269,74.6193,8796.0
2017-09-12 12:40:00,80.68,80.77,80.67,80.75,6626.0,74.6008,74.6841,74.5916,74.6656,6626.0
2017-09-12 12:50:00,80.74,80.75,80.66,80.73,3778.0,74.6563,74.6656,74.5823,74.6471,3778.0
2017-09-12 13:00:00,80.71,80.77,80.69,80.69,4765.0,74.6286,74.6841,74.6101,74.6101,4765.0
2017-09-12 13:10:00,80.71,80.72,80.62,80.64,4600.0,74.6286,74.6378,74.5454,74.5639,4600.0
2017-09-12 13:20:00,80.62,80.67,80.59,80.65,8030.0,74.5454,74.5916,74.5176,74.5731,8030.0
2017-09-12 13:30:00,80.63,80.79,80.62,80.79,3006.0,74.5546,74.7026,74.5454,74.7026,3006.0
2017-09-12 13:40:00,80.8,80.81,80.68,80.7,8562.0,74.7118,74.721,74.6008,74.6193,8562.0
2017-09-12 13:50:00,80.71,80.78,80.71,80.78,5258.0,74.6286,74.6933,74.6286,74.6933,5258.0
2017-09-12 14:00:00,80.79,80.84,80.78,80.82,3190.0,74.7026,74.7488,74.6933,74.7303,3190.0
2017-09-12 14:10:00,80.82,80.95,80.81,80.88,17155.0,74.7303,74.8505,74.721,74.7858,17155.0
2017-09-12 14:20:00,80.88,80.91,80.82,80.86,6299.0,74.7858,74.8135,74.7303,74.7673,6299.0
2017-09-12 14:30:00,80.85,80.91,80.83,80.9,12692.0,74.758,74.8135,74.7395,74.8043,12692.0
2017-09-12 14:40:00,80.9,80.93,80.88,80.89,7280.0,74.8043,74.832,74.7858,74.795,7280.0
2017-09-12 14:50:00,80.89,81.0,80.85,80.96,10009.0,74.795,74.8967,74.758,74.8597,10009.0
2017-09-12 15:00:00,80.97,80.98,80.89,80.89,14153.0,74.869,74.8782,74.795,74.795,14153.0
2017-09-12 15:10:00,80.9,80.91,80.75,80.75,21299.0,74.8043,74.8135,74.6656,74.6656,21299.0
2017-09-12 15:20:00,80.74,80.8,80.56,80.56,35259.0,74.6563,74.7118,74.4899,74.4899,35259.0
2017-09-12 15:30:00,80.59,80.93,80.59,80.78,29371.0,74.5176,74.832,74.5176,74.6933,29371.0
2017-09-12 15:40:00,80.8,80.93,80.77,80.89,26542.0,74.7118,74.832,74.6841,74.795,26542.0
2017-09-12 15:50:00,80.89,80.93,80.84,80.89,54911.0,74.795,74.832,74.7488,74.795,54911.0
2017-09-13 09:30:00,80.79,80.85,80.39,80.45,12970.0,74.7026,74.758,74.3327,74.3882,12970.0
2017-09-13 09:40:00,80.43,80.52,80.22,80.3,5893.0,74.3697,74.4529,74.1755,74.2495,5893.0
2017-09-13 09:50:00,80.3,80.45,80.29,80.36,4220.0,74.2495,74.3882,74.2402,74.305,4220.0
2017-09-13 10:00:00,80.33,80.33,80.2,80.2,5083.0,74.2772,74.2772,74.157,74.157,5083.0
2017-09-13 10:10:00,80.22,80.32,80.18,80.25,7175.0,74.1755,74.268,74.1385,74.2032,7175.0
2017-09-13 10:20:00,80.27,80.27,80.09,80.17,6400.0,74.2217,74.2217,74.0553,74.1293,6400.0
2017-09-13 10:30:00,80.21,80.26,80.1,80.13,9013.0,74.1663,74.2125,74.0645,74.0923,9013.0
2017-09-13 10:40:00,80.12,80.12,79.9,79.97,20122.0,74.083,74.083,73.8796,73.9443,20122.0
2017-09-13 10:50:00,79.98,80.0,79.87,79.99,8501.0,73.9536,73.9721,73.8519,73.9628,8501.0
2017-09-13 11:00:00,79.99,79.99,79.89,79.9,12199.0,73.9628,73.9628,73.8704,73.8796,12199.0
2017-09-13 11:10:00,79.9,79.91,79.62,79.62,16913.0,73.8796,73.8889,73.6207,73.6207,16913.0
2017-09-13 11:20:00,79.62,79.89,79.5,79.89,26318.0,73.6207,73.8704,73.5098,73.8704,26318.0
2017-09-13 11:30:00,79.92,79.94,79.55,79.59,8585.0,73.8981,73.9166,73.556,73.593,8585.0
2017-09-13 11:40:00,79.62,79.74,79.57,79.72,7200.0,73.6207,73.7317,73.5745,73.7132,7200.0
2017-09-13 11:50:00,79.72,79.72,79.59,79.6,7199.0,73.7132,73.7132,73.593,73.6022,7199.0
2017-09-13 12:00:00,79.6,79.62,79.54,79.55,6024.0,73.6022,73.6207,73.5467,73.556,6024.0
2017-09-13 12:10:00,79.56,79.57,79.52,79.56,8255.0,73.5652,73.5745,73.5282,73.5652,8255.0
2017-09-13 12:20:00,79.55,79.66,79.55,79.63,4571.0,73.556,73.6577,73.556,73.63,4571.0
2017-09-13 12:30:00,79.63,79.67,79.62,79.64,7080.0,73.63,73.6669,73.6207,73.6392,7080.0
2017-09-13 12:40:00,79.62,79.7,79.62,79.62,6416.0,73.6207,73.6947,73.6207,73.6207,6416.0
2017-09-13 12:50:00,79.63,79.63,79.58,79.6,5213.0,73.63,73.63,73.5837,73.6022,5213.0
2017-09-13 13:00:00,79.58,79.59,79.46,79.46,11707.0,73.5837,73.593,73.4728,73.4728,11707.0
2017-09-13 13:10:00,79.46,79.53,79.45,79.53,6589.0,73.4728,73.5375,73.4635,73.5375,6589.0
2017-09-13 13:20:00,79.52,79.52,79.47,79.47,4731.0,73.5282,73.5282,73.482,73.482,4731.0
2017-09-13 13:30:00,79.47,79.52,79.44,79.5,8179.0,73.482,73.5282,73.4543,73.5098,8179.0
2017-09-13 13:40:00,79.49,79.51,79.47,79.48,5023.0,73.5005,73.519,73.482,73.4913,5023.0
2017-09-13 13:50:00,79.51,79.53,79.47,79.47,8040.0,73.519,73.5375,73.482,73.482,8040.0
2017-09-13 14:00:00,79.46,79.46,79.37,79.38,8467.0,73.4728,73.4728,73.3895,73.3988,8467.0
2017-09-13 14:10:00,79.37,79.44,79.35,79.42,14959.0,73.3895,73.4543,73.3711,73.4358,14959.0
2017-09-13 14:20:00,79.41,79.42,79.36,79.4,10177.0,73.4265,73.4358,73.3803,73.4173,10177.0
2017-09-13 14:30:00,79.39,79.45,79.35,79.45,12141.0,73.408,73.4635,73.3711,73.4635,12141.0
2017-09-13 14:40:00,79.45,79.46,79.3,79.3,17460.0,73.4635,73.4728,73.3248,73.3248,17460.0
2017-09-13 14:50:00,79.3,79.34,79.25,79.25,15180.0,73.3248,73.3618,73.2786,73.2786,15180.0
2017-09-13 15:00:00,79.25,79.42,79.22,79.36,22699.0,73.2786,73.4358,73.2508,73.3803,22699.0
2017-09-13 15:10:00,79.37,79.41,79.33,79.36,13902.0,73.3895,73.4265,73.3526,73.3803,13902.0
2017-09-13 15:20:00,79.36,79.42,79.33,79.38,17083.0,73.3803,73.4358,73.3526,73.3988,17083.0
2017-09-13 15:30:00,79.38,79.51,79.35,79.48,27337.0,73.3988,73.519,73.3711,73.4913,27337.0
2017-09-13 15:40:00,79.46,79.46,79.38,79.39,31141.0,73.4728,73.4728,73.3988,73.408,31141.0
2017-09-13 15:50:00,79.41,79.62,79.4,79.61,83199.0,73.4265,73.6207,73.4173,73.6115,83199.0
2017-09-14 09:30:00,79.4,79.5,79.12,79.41,6196.0,73.4173,73.5098,73.1584,73.4265,6196.0
2017-09-14 09:40:00,79.4,79.48,79.25,79.33,16500.0,73.4173,73.4913,73.2786,73.3526,16500.0
2017-09-14 09:50:00,79.32,79.66,79.3,79.64,6872.0,73.3433,73.6577,73.3248,73.6392,6872.0
2017-09-14 10:00:00,79.65,79.7,79.53,79.7,19105.0,73.6484,73.6947,73.5375,73.6947,19105.0
2017-09-14 10:10:00,79.69,79.86,79.61,79.78,8890.0,73.6854,73.8426,73.6115,73.7687,8890.0
2017-09-14 10:20:00,79.77,79.83,79.72,79.79,4500.0,73.7594,73.8149,73.7132,73.7779,4500.0
2017-09-14 10:30:00,79.83,79.89,79.79,79.89,3000.0,73.8149,73.8704,73.7779,73.8704,3000.0
2017-09-14 10:40:00,79.87,79.89,79.74,79.77,5727.0,73.8519,73.8704,73.7317,73.7594,5727.0
2017-09-14 10:50:00,79.79,79.83,79.64,79.65,3700.0,73.7779,73.8149,73.6392,73.6484,3700.0
2017-09-14 11:00:00,79.67,79.77,79.64,79.77,5208.0,73.6669,73.7594,73.6392,73.7594,5208.0
2017-09-14 11:10:00,79.77,79.86,79.73,79.82,15709.0,73.7594,73.8426,73.7224,73.8056,15709.0
2017-09-14 11:20:00,79.81,79.82,79.73,79.79,4443.0,73.7964,73.8056,73.7224,73.7779,4443.0
2017-09-14 11:30:00,79.78,79.86,79.77,79.86,5857.0,73.7687,73.8426,73.7594,73.8426,5857.0
2017-09-14 11:40:00,79.84,79.96,79.81,79.92,4640.0,73.8241,73.9351,73.7964,73.8981,4640.0
2017-09-14 11:50:00,79.93,80.06,79.92,80.05,4090.0,73.9074,74.0276,73.8981,74.0183,4090.0
2017-09-14 12:00:00,80.05,80.08,79.97,80.02,6806.0,74.0183,74.046,73.9443,73.9906,6806.0
2017-09-14 12:10:00,80.05,80.11,80.04,80.06,3617.0,74.0183,74.0738,74.0091,74.0276,3617.0
2017-09-14 12:20:00,80.09,80.11,80.01,80.1,4581.0,74.0553,74.0738,73.9813,74.0645,4581.0
2017-09-14 12:30:00,80.14,80.14,80.08,80.08,4357.0,74.1015,74.1015,74.046,74.046,4357.0
2017-09-14 12:40:00,80.11,80.28,80.1,80.28,6458.0,74.0738,74.231,74.0645,74.231,6458.0
2017-09-14 12:50:00,80.26,80.31,80.22,80.29,4369.0,74.2125,74.2587,74.1755,74.2402,4369.0
2017-09-14 13:00:00,80.32,80.39,80.28,80.32,4439.0,74.268,74.3327,74.231,74.268,4439.0
2017-09-14 13:10:00,80.31,80.38,80.27,80.38,3718.0,74.2587,74.3234,74.2217,74.3234,3718.0
2017-09-14 13:20:00,80.35,80.35,80.3,80.34,4002.0,74.2957,74.2957,74.2495,74.2865,4002.0
2017-09-14 13:30:00,80.34,80.37,80.21,80.26,4373.0,74.2865,74.3142,74.1663,74.2125,4373.0
2017-09-14 13:40:00,80.22,80.32,80.22,80.32,4019.0,74.1755,74.268,74.1755,74.268,4019.0
2017-09-14 13:50:00,80.37,80.39,80.33,80.39,7136.0,74.3142,74.3327,74.2772,74.3327,7136.0
2017-09-14 14:00:00,80.39,80.5,80.38,80.46,4381.0,74.3327,74.4344,74.3234,74.3974,4381.0
2017-09-14 14:10:00,80.47,80.6,80.41,80.59,12917.0,74.4067,74.5269,74.3512,74.5176,12917.0
2017-09-14 14:20:00,80.59,80.61,80.54,80.56,6400.0,74.5176,74.5361,74.4714,74.4899,6400.0
2017-09-14 14:30:00,80.59,80.6,80.56,80.57,6347.0,74.5176,74.5269,74.4899,74.4991,6347.0
2017-09-14 14:40:00,80.58,80.59,80.52,80.56,6562.0,74.5084,74.5176,74.4529,74.4899,6562.0
2017-09-14 14:50:00,80.54,80.6,80.42,80.42,6687.0,74.4714,74.5269,74.3604,74.3604,6687.0
2017-09-14 15:00:00,80.42,80.49,80.33,80.39,16004.0,74.3604,74.4252,74.2772,74.3327,16004.0
2017-09-14 15:10:00,80.39,80.48,80.39,80.48,17544.0,74.3327,74.4159,74.3327,74.4159,17544.0
2017-09-14 15:20:00,80.48,80.49,80.36,80.36,17075.0,74.4159,74.4252,74.305,74.305,17075.0
2017-09-14 15:30:00,80.38,80.51,80.35,80.5,27268.0,74.3234,74.4436,74.2957,74.4344,27268.0
2017-09-14 15:40:00,80.5,80.54,80.46,80.49,28469.0,74.4344,74.4714,74.3974,74.4252,28469.0
2017-09-14 15:50:00,80.5,80.56,80.47,80.55,114354.0,74.4344,74.4899,74.4067,74.4806,114354.0
2017-09-15 09:30:00,80.45,80.5,79.88,79.96,129410.0,74.3882,74.4344,73.8611,73.9351,129410.0
2017-09-15 09:40:00,79.9,80.1,79.68,79.82,14075.0,73.8796,74.0645,73.6762,73.8056,14075.0
2017-09-15 09:50:00,79.69,79.94,79.52,79.61,7608.0,73.6854,73.9166,73.5282,73.6115,7608.0
2017-09-15 10:00:00,79.51,79.69,79.5,79.67,7810.0,73.519,73.6854,73.5098,73.6669,7810.0
2017-09-15 10:10:00,79.67,79.81,79.61,79.81,19115.0,73.6669,73.7964,73.6115,73.7964,19115.0
2017-09-15 10:20:00,79.8,79.89,79.78,79.85,4900.0,73.7871,73.8704,73.7687,73.8334,4900.0
2017-09-15 10:30:00,79.86,79.99,79.83,79.93,7215.0,73.8426,73.9628,73.8149,73.9074,7215.0
2017-09-15 10:40:00,79.97,80.0,79.9,80.0,6211.0,73.9443,73.9721,73.8796,73.9721,6211.0
2017-09-15 10:50:00,80.0,80.0,79.92,79.92,3940.0,73.9721,73.9721,73.8981,73.8981,3940.0
2017-09-15 11:00:00,79.91,79.94,79.85,79.88,3568.0,73.8889,73.9166,73.8334,73.8611,3568.0
2017-09-15 11:10:00,79.86,79.88,79.82,79.83,4052.0,73.8426,73.8611,73.8056,73.8149,4052.0
2017-09-15 11:20:00,79.84,79.86,79.81,79.86,3349.0,73.8241,73.8426,73.7964,73.8426,3349.0
2017-09-15 11:30:00,79.86,79.96,79.85,79.94,5111.0,73.8426,73.9351,73.8334,73.9166,5111.0
2017-09-15 11:40:00,79.93,79.94,79.84,79.89,8788.0,73.9074,73.9166,73.8241,73.8704,8788.0
2017-09-15 11:50:00,79.89,79.95,79.89,79.95,4750.0,73.8704,73.9258,73.8704,73.9258,4750.0
2017-09-15 12:00:00,79.95,79.97,79.93,79.93,4570.0,73.9258,73.9443,73.9074,73.9074,4570.0
2017-09-15 12:10:00,79.94,79.94,79.87,79.89,4102.0,73.9166,73.9166,73.8519,73.8704,4102.0
2017-09-15 12:20:00,79.89,79.98,79.87,79.97,5455.0,73.8704,73.9536,73.8519,73.9443,5455.0
2017-09-15 12:30:00,79.98,80.0,79.91,79.91,3382.0,73.9536,73.9721,73.8889,73.8889,3382.0
2017-09-15 12:40:00,79.93,79.97,79.9,79.92,2180.0,73.9074,73.9443,73.8796,73.8981,2180.0
2017-09-15 12:50:00,79.92,79.93,79.89,79.9,3400.0,73.8981,73.9074,73.8704,73.8796,3400.0
2017-09-15 13:00:00,79.9,79.9,79.87,79.9,3152.0,73.8796,73.8796,73.8519,73.8796,3152.0
2017-09-15 13:10:00,79.9,80.12,79.9,80.09,12286.0,73.8796,74.083,73.8796,74.0553,12286.0
2017-09-15 13:20:00,80.09,80.09,80.04,80.05,2700.0,74.0553,74.0553,74.0091,74.0183,2700.0
2017-09-15 13:30:00,80.05,80.06,80.0,80.02,4266.0,74.0183,74.0276,73.9721,73.9906,4266.0
2017-09-15 13:40:00,80.01,80.01,79.95,79.95,3344.0,73.9813,73.9813,73.9258,73.9258,3344.0
2017-09-15 13:50:00,79.94,79.96,79.9,79.93,5016.0,73.9166,73.9351,73.8796,73.9074,5016.0
2017-09-15 14:00:00,79.97,80.01,79.95,80.0,2818.0,73.9443,73.9813,73.9258,73.9721,2818.0
2017-09-15 14:10:00,80.0,80.01,79.96,79.99,4170.0,73.9721,73.9813,73.9351,73.9628,4170.0
2017-09-15 14:20:00,79.99,79.99,79.96,79.99,5230.0,73.9628,73.9628,73.9351,73.9628,5230.0
2017-09-15 14:30:00,79.99,80.08,79.97,80.03,7070.0,73.9628,74.046,73.9443,73.9998,7070.0
2017-09-15 14:40:00,80.04,80.06,80.02,80.05,5112.0,74.0091,74.0276,73.9906,74.0183,5112.0
2017-09-15 14:50:00,80.04,80.04,79.93,79.93,6321.0,74.0091,74.0091,73.9074,73.9074,6321.0
2017-09-15 15:00:00,79.93,80.0,79.92,79.96,10225.0,73.9074,73.9721,73.8981,73.9351,10225.0
2017-09-15 15:10:00,79.97,80.0,79.95,80.0,9392.0,73.9443,73.9721,73.9258,73.9721,9392.0
2017-09-15 15:20:00,79.97,80.0,79.88,79.89,10536.0,73.9443,73.9721,73.8611,73.8704,10536.0
2017-09-15 15:30:00,79.89,79.95,79.88,79.9,14196.0,73.8704,73.9258,73.8611,73.8796,14196.0
2017-09-15 15:40:00,79.93,79.93,79.31,79.35,89985.0,73.9074,73.9074,73.3341,73.3711,89985.0
2017-09-15 15:50:00,79.35,79.37,79.2,79.23,182355.0,73.3711,73.3895,73.2324,73.2601,182355.0
2017-09-18 09:30:00,79.64,79.87,79.3,79.87,7351.0,73.6392,73.8519,73.3248,73.8519,7351.0
2017-09-18 09:40:00,79.65,79.73,79.35,79.62,15566.0,73.6484,73.7224,73.3711,73.6207,15566.0
2017-09-18 09:50:00,79.6,79.68,79.5,79.68,8056.0,73.6022,73.6762,73.5098,73.6762,8056.0
2017-09-18 10:00:00,79.64,79.77,79.63,79.74,4537.0,73.6392,73.7594,73.63,73.7317,4537.0
2017-09-18 10:10:00,79.75,79.8,79.66,79.8,6060.0,73.7409,73.7871,73.6577,73.7871,6060.0
2017-09-18 10:20:00,79.84,79.88,79.82,79.85,4328.0,73.8241,73.8611,73.8056,73.8334,4328.0
2017-09-18 10:30:00,79.89,79.91,79.77,79.78,4760.0,73.8704,73.8889,73.7594,73.7687,4760.0
2017-09-18 10:40:00,79.78,79.86,79.77,79.79,2338.0,73.7687,73.8426,73.7594,73.7779,2338.0
2017-09-18 10:50:00,79.88,79.89,79.81,79.86,7750.0,73.8611,73.8704,73.7964,73.8426,7750.0
2017-09-18 11:00:00,79.9,79.97,79.82,79.82,7631.0,73.8796,73.9443,73.8056,73.8056,7631.0
2017-09-18 11:10:00,79.85,79.87,79.79,79.84,1913.0,73.8334,73.8519,73.7779,73.8241,1913.0
2017-09-18 11:20:00,79.85,79.86,79.78,79.82,1100.0,73.8334,73.8426,73.7687,73.8056,1100.0
2017-09-18 11:30:00,79.8,79.81,79.7,79.73,4050.0,73.7871,73.7964,73.6947,73.7224,4050.0
2017-09-18 11:40:00,79.73,79.78,79.66,79.66,2200.0,73.7224,73.7687,73.6577,73.6577,2200.0
2017-09-18 11:50:00,79.66,79.66,79.5,79.5,4604.0,73.6577,73.6577,73.5098,73.5098,4604.0
2017-09-18 12:00:00,79.54,79.62,79.52,79.52,3784.0,73.5467,73.6207,73.5282,73.5282,3784.0
2017-09-18 12:10:00,79.57,79.74,79.57,79.7,4055.0,73.5745,73.7317,73.5745,73.6947,4055.0
2017-09-18 12:20:00,79.72,79.74,79.67,79.67,3019.0,73.7132,73.7317,73.6669,73.6669,3019.0
2017-09-18 12:30:00,79.72,79.73,79.68,79.72,5255.0,73.7132,73.7224,73.6762,73.7132,5255.0
2017-09-18 12:40:00,79.69,79.71,79.64,79.65,4300.0,73.6854,73.7039,73.6392,73.6484,4300.0
2017-09-18 12:50:00,79.7,79.74,79.7,79.74,2850.0,73.6947,73.7317,73.6947,73.7317,2850.0
2017-09-18 13:00:00,79.73,79.73,79.69,79.7,5556.0,73.7224,73.7224,73.6854,73.6947,5556.0
2017-09-18 13:10:00,79.7,79.73,79.67,79.7,1750.0,73.6947,73.7224,73.6669,73.6947,1750.0
2017-09-18 13:20:00,79.67,79.73,79.67,79.72,2767.0,73.6669,73.7224,73.6669,73.7132,2767.0
2017-09-18 13:30:00,79.73,79.74,79.7,79.73,3265.0,73.7224,73.7317,73.6947,73.7224,3265.0
2017-09-18 13:40:00,79.73,79.79,79.71,79.77,13354.0,73.7224,73.7779,73.7039,73.7594,13354.0
2017-09-18 13:50:00,79.78,79.84,79.78,79.82,6189.0,73.7687,73.8241,73.7687,73.8056,6189.0
2017-09-18 14:00:00,79.79,79.83,79.76,79.77,3348.0,73.7779,73.8149,73.7502,73.7594,3348.0
2017-09-18 14:10:00,79.77,79.77,79.57,79.57,4960.0,73.7594,73.7594,73.5745,73.5745,4960.0
2017-09-18 14:20:00,79.53,79.57,79.52,79.54,9268.0,73.5375,73.5745,73.5282,73.5467,9268.0
2017-09-18 14:30:00,79.53,79.58,79.51,79.51,6194.0,73.5375,73.5837,73.519,73.519,6194.0
2017-09-18 14:40:00,79.54,79.58,79.54,79.58,5370.0,73.5467,73.5837,73.5467,73.5837,5370.0
2017-09-18 14:50:00,79.56,79.63,79.56,79.56,10289.0,73.5652,73.63,73.5652,73.5652,10289.0
2017-09-18 15:00:00,79.56,79.6,79.55,79.57,13318.0,73.5652,73.6022,73.556,73.5745,13318.0
2017-09-18 15:10:00,79.59,79.6,79.55,79.58,10403.0,73.593,73.6022,73.556,73.5837,10403.0
2017-09-18 15:20:00,79.58,79.6,79.55,79.57,13109.0,73.5837,73.6022,73.556,73.5745,13109.0
2017-09-18 15:30:00,79.58,79.67,79.58,79.63,16321.0,73.5837,73.6669,73.5837,73.63,16321.0
2017-09-18 15:40:00,79.64,79.64,79.57,79.61,22874.0,73.6392,73.6392,73.5745,73.6115,22874.0
2017-09-18 15:50:00,79.61,79.61,79.51,79.54,48321.0,73.6115,73.6115,73.519,73.5467,48321.0
2017-09-19 09:30:00,79.53,79.62,79.15,79.5,6722.0,73.5375,73.6207,73.1861,73.5098,6722.0
2017-09-19 09:40:00,79.45,79.64,79.41,79.53,11371.0,73.4635,73.6392,73.4265,73.5375,11371.0
2017-09-19 09:50:00,79.53,79.54,79.28,79.28,3906.0,73.5375,73.5467,73.3063,73.3063,3906.0
2017-09-19 10:00:00,79.36,79.36,79.23,79.25,2300.0,73.3803,73.3803,73.2601,73.2786,2300.0
2017-09-19 10:10:00,79.16,79.22,79.0,79.11,3435.0,73.1954,73.2508,73.0474,73.1491,3435.0
2017-09-19 10:20:00,79.04,79.22,79.02,79.22,2100.0,73.0844,73.2508,73.0659,73.2508,2100.0
2017-09-19 10:30:00,79.28,79.28,79.1,79.17,8853.0,73.3063,73.3063,73.1399,73.2046,8853.0
2017-09-19 10:40:00,79.17,79.18,79.1,79.16,3200.0,73.2046,73.2139,73.1399,73.1954,3200.0
2017-09-19 10:50:00,79.14,79.14,78.87,78.94,7356.0,73.1769,73.1769,72.9272,72.9919,7356.0
2017-09-19 11:00:00,78.97,79.04,78.94,79.01,8223.0,73.0197,73.0844,72.9919,73.0567,8223.0
2017-09-19 11:10:00,79.01,79.15,78.97,79.12,6514.0,73.0567,73.1861,73.0197,73.1584,6514.0
2017-09-19 11:20:00,79.12,79.17,79.11,79.14,4260.0,73.1584,73.2046,73.1491,73.1769,4260.0
2017-09-19 11:30:00,79.14,79.24,79.13,79.22,4159.0,73.1769,73.2693,73.1676,73.2508,4159.0
2017-09-19 11:40:00,79.23,79.26,79.12,79.17,6620.0,73.2601,73.2878,73.1584,73.2046,6620.0
2017-09-19 11:50:00,79.17,79.21,79.17,79.2,6124.0,73.2046,73.2416,73.2046,73.2324,6124.0
2017-09-19 12:00:00,79.22,79.32,79.21,79.22,5162.0,73.2508,73.3433,73.2416,73.2508,5162.0
2017-09-19 12:10:00,79.21,79.22,79.18,79.18,1100.0,73.2416,73.2508,73.2139,73.2139,1100.0
2017-09-19 12:20:00,79.19,79.28,79.17,79.23,3875.0,73.2231,73.3063,73.2046,73.2601,3875.0
2017-09-19 12:30:00,79.23,79.28,79.22,79.26,3000.0,73.2601,73.3063,73.2508,73.2878,3000.0
2017-09-19 12:40:00,79.27,79.29,79.23,79.23,2912.0,73.2971,73.3156,73.2601,73.2601,2912.0
2017-09-19 12:50:00,79.25,79.25,79.2,79.2,8733.0,73.2786,73.2786,73.2324,73.2324,8733.0
2017-09-19 13:00:00,79.2,79.25,79.2,79.24,4405.0,73.2324,73.2786,73.2324,73.2693,4405.0
2017-09-19 13:10:00,79.25,79.28,79.22,79.22,4500.0,73.2786,73.3063,73.2508,73.2508,4500.0
2017-09-19 13:20:00,79.2,79.25,79.16,79.17,6200.0,73.2324,73.2786,73.1954,73.2046,6200.0
2017-09-19 13:30:00,79.19,79.24,79.16,79.19,7929.0,73.2231,73.2693,73.1954,73.2231,7929.0
2017-09-19 13:40:00,79.18,79.23,79.0,79.19,20933.0,73.2139,73.2601,73.0474,73.2231,20933.0
2017-09-19 13:50:00,79.16,79.21,79.13,79.17,6153.0,73.1954,73.2416,73.1676,73.2046,6153.0
2017-09-19 14:00:00,79.2,79.31,79.2,79.26,12317.0,73.2324,73.3341,73.2324,73.2878,12317.0
2017-09-19 14:10:00,79.23,79.29,79.23,79.25,1200.0,73.2601,73.3156,73.2601,73.2786,1200.0
2017-09-19 14:20:00,79.29,79.29,79.23,79.23,6033.0,73.3156,73.3156,73.2601,73.2601,6033.0
2017-09-19 14:30:00,79.25,79.32,79.24,79.32,3090.0,73.2786,73.3433,73.2693,73.3433,3090.0
2017-09-19 14:40:00,79.34,79.36,79.32,79.33,4945.0,73.3618,73.3803,73.3433,73.3526,4945.0
2017-09-19 14:50:00,79.36,79.49,79.32,79.37,14746.0,73.3803,73.5005,73.3433,73.3895,14746.0
2017-09-19 15:00:00,79.37,79.37,79.3,79.34,9508.0,73.3895,73.3895,73.3248,73.3618,9508.0
2017-09-19 15:10:00,79.34,79.39,79.34,79.38,14893.0,73.3618,73.408,73.3618,73.3988,14893.0
2017-09-19 15:20:00,79.39,79.41,79.34,79.36,11591.0,73.408,73.4265,73.3618,73.3803,11591.0
2017-09-19 15:30:00,79.36,79.41,79.35,79.4,16051.0,73.3803,73.4265,73.3711,73.4173,16051.0
2017-09-19 15:40:00,79.41,79.42,79.39,79.42,32550.0,73.4265,73.4358,73.408,73.4358,32550.0
2017-09-19 15:50:00,79.42,79.46,79.39,79.45,39193.0,73.4358,73.4728,73.408,73.4635,39193.0
2017-09-20 09:30:00,79.59,79.85,79.53,79.78,5579.0,73.593,73.8334,73.5375,73.7687,5579.0
2017-09-20 09:40:00,79.72,79.87,79.69,79.87,2227.0,73.7132,73.8519,73.6854,73.8519,2227.0
2017-09-20 09:50:00,79.87,80.02,79.84,80.02,2700.0,73.8519,73.9906,73.8241,73.9906,2700.0
2017-09-20 10:00:00,80.01,80.05,79.79,79.8,7829.0,73.9813,74.0183,73.7779,73.7871,7829.0
2017-09-20 10:10:00,79.81,79.85,79.75,79.84,7423.0,73.7964,73.8334,73.7409,73.8241,7423.0
2017-09-20 10:20:00,79.83,79.84,79.7,79.7,3816.0,73.8149,73.8241,73.6947,73.6947,3816.0
2017-09-20 10:30:00,79.73,79.78,79.48,79.55,9211.0,73.7224,73.7687,73.4913,73.556,9211.0
2017-09-20 10:40:00,79.56,79.63,79.53,79.62,3611.0,73.5652,73.63,73.5375,73.6207,3611.0
2017-09-20 10:50:00,79.65,79.67,79.44,79.48,4550.0,73.6484,73.6669,73.4543,73.4913,4550.0
2017-09-20 11:00:00,79.52,79.64,79.51,79.61,6127.0,73.5282,73.6392,73.519,73.6115,6127.0
2017-09-20 11:10:00,79.6,79.65,79.57,79.59,2800.0,73.6022,73.6484,73.5745,73.593,2800.0
2017-09-20 11:20:00,79.61,79.65,79.35,79.42,5432.0,73.6115,73.6484,73.3711,73.4358,5432.0
2017-09-20 11:30:00,79.42,79.52,79.41,79.5,3407.0,73.4358,73.5282,73.4265,73.5098,3407.0
2017-09-20 11:40:00,79.49,79.54,79.46,79.5,3356.0,73.5005,73.5467,73.4728,73.5098,3356.0
2017-09-20 11:50:00,79.53,79.53,79.43,79.49,7474.0,73.5375,73.5375,73.445,73.5005,7474.0
2017-09-20 12:00:00,79.53,79.62,79.47,79.5,1800.0,73.5375,73.6207,73.482,73.5098,1800.0
2017-09-20 12:10:00,79.51,79.58,79.47,79.55,2400.0,73.519,73.5837,73.482,73.556,2400.0
2017-09-20 12:20:00,79.58,79.58,79.49,79.5,4112.0,73.5837,73.5837,73.5005,73.5098,4112.0
2017-09-20 12:30:00,79.52,79.55,79.5,79.53,3311.0,73.5282,73.556,73.5098,73.5375,3311.0
2017-09-20 12:40:00,79.53,79.53,79.46,79.46,3806.0,73.5375,73.5375,73.4728,73.4728,3806.0
2017-09-20 12:50:00,79.44,79.5,79.44,79.49,805.0,73.4543,73.5098,73.4543,73.5005,805.0
2017-09-20 13:00:00,79.49,79.52,79.47,79.52,2326.0,73.5005,73.5282,73.482,73.5282,2326.0
2017-09-20 13:10:00,79.51,79.52,79.41,79.42,2313.0,73.519,73.5282,73.4265,73.4358,2313.0
2017-09-20 13:20:00,79.42,79.44,79.4,79.4,3800.0,73.4358,73.4543,73.4173,73.4173,3800.0
2017-09-20 13:30:00,79.42,79.47,79.42,79.47,1793.0,73.4358,73.482,73.4358,73.482,1793.0
2017-09-20 13:40:00,79.45,79.54,79.44,79.48,3971.0,73.4635,73.5467,73.4543,73.4913,3971.0
2017-09-20 13:50:00,79.51,79.59,79.48,79.54,2826.0,73.519,73.593,73.4913,73.5467,2826.0
2017-09-20 14:00:00,79.54,79.55,79.16,79.27,4046.0,73.5467,73.556,73.1954,73.2971,4046.0
2017-09-20 14:10:00,79.28,79.32,79.1,79.11,13219.0,73.3063,73.3433,73.1399,73.1491,13219.0
2017-09-20 14:20:00,79.1,79.1,78.96,79.08,15011.0,73.1399,73.1399,73.0104,73.1214,15011.0
2017-09-20 14:30:00,79.08,79.09,79.02,79.08,12715.0,73.1214,73.1306,73.0659,73.1214,12715.0
2017-09-20 14:40:00,79.1,79.17,79.01,79.17,11342.0,73.1399,73.2046,73.0567,73.2046,11342.0
2017-09-20 14:50:00,79.17,79.27,79.16,79.27,4218.0,73.2046,73.2971,73.1954,73.2971,4218.0
2017-09-20 15:00:00,79.23,79.28,79.16,79.27,9020.0,73.2601,73.3063,73.1954,73.2971,9020.0
2017-09-20 15:10:00,79.29,79.51,79.28,79.48,10017.0,73.3156,73.519,73.3063,73.4913,10017.0
2017-09-20 15:20:00,79.5,79.51,79.46,79.47,11047.0,73.5098,73.519,73.4728,73.482,11047.0
2017-09-20 15:30:00,79.48,79.51,79.46,79.51,18222.0,73.4913,73.519,73.4728,73.519,18222.0
2017-09-20 15:40:00,79.54,79.57,79.47,79.56,15879.0,73.5467,73.5745,73.482,73.5652,15879.0
2017-09-20 15:50:00,79.57,79.64,79.55,79.6,33288.0,73.5745,73.6392,73.556,73.6022,33288.0
2017-09-21 09:30:00,78.5,78.75,78.41,78.56,31359.0,72.5851,72.8163,72.5019,72.6406,31359.0
2017-09-21 09:40:00,78.56,78.6,78.02,78.05,16618.0,72.6406,72.6776,72.1413,72.169,16618.0
2017-09-21 09:50:00,78.02,78.07,77.88,78.02,8264.0,72.1413,72.1875,72.0118,72.1413,8264.0
2017-09-21 10:00:00,77.95,77.98,77.76,77.78,6940.0,72.0765,72.1043,71.9009,71.9194,6940.0
2017-09-21 10:10:00,77.76,77.83,77.62,77.71,4510.0,71.9009,71.9656,71.7714,71.8546,4510.0
2017-09-21 10:20:00,77.67,77.69,77.55,77.62,7187.0,71.8176,71.8361,71.7067,71.7714,7187.0
2017-09-21 10:30:00,77.6,77.82,77.6,77.72,6732.0,71.7529,71.9563,71.7529,71.8639,6732.0
2017-09-21 10:40:00,77.71,77.82,77.7,77.82,4499.0,71.8546,71.9563,71.8454,71.9563,4499.0
2017-09-21 10:50:00,77.87,78.0,77.81,77.81,12781.0,72.0026,72.1228,71.9471,71.9471,12781.0
2017-09-21 11:00:00,77.83,77.87,77.64,77.78,16991.0,71.9656,72.0026,71.7899,71.9194,16991.0
2017-09-21 11:10:00,77.82,77.83,77.72,77.73,6763.0,71.9563,71.9656,71.8639,71.8731,6763.0
2017-09-21 11:20:00,77.74,77.74,77.68,77.71,5699.0,71.8824,71.8824,71.8269,71.8546,5699.0
2017-09-21 11:30:00,77.72,77.75,77.72,77.75,1606.0,71.8639,71.8916,71.8639,71.8916,1606.0
2017-09-21 11:40:00,77.7,77.78,77.7,77.74,7998.0,71.8454,71.9194,71.8454,71.8824,7998.0
2017-09-21 11:50:00,77.73,77.74,77.61,77.62,20395.0,71.8731,71.8824,71.7622,71.7714,20395.0
2017-09-21 12:00:00,77.63,77.66,77.61,77.63,4805.0,71.7807,71.8084,71.7622,71.7807,4805.0
2017-09-21 12:10:00,77.65,77.69,77.63,77.66,4267.0,71.7991,71.8361,71.7807,71.8084,4267.0
2017-09-21 12:20:00,77.67,77.68,77.64,77.65,6800.0,71.8176,71.8269,71.7899,71.7991,6800.0
2017-09-21 12:30:00,77.63,77.67,77.6,77.65,6500.0,71.7807,71.8176,71.7529,71.7991,6500.0
2017-09-21 12:40:00,77.63,77.63,77.59,77.61,6250.0,71.7807,71.7807,71.7437,71.7622,6250.0
2017-09-21 12:50:00,77.62,77.65,77.61,77.63,6708.0,71.7714,71.7991,71.7622,71.7807,6708.0
2017-09-21 13:00:00,77.61,77.64,77.59,77.59,6111.0,71.7622,71.7899,71.7437,71.7437,6111.0
2017-09-21 13:10:00,77.58,77.74,77.58,77.7,7012.0,71.7344,71.8824,71.7344,71.8454,7012.0
2017-09-21 13:20:00,77.69,77.69,77.64,77.64,5282.0,71.8361,71.8361,71.7899,71.7899,5282.0
2017-09-21 13:30:00,77.65,77.67,77.62,77.63,10113.0,71.7991,71.8176,71.7714,71.7807,10113.0
2017-09-21 13:40:00,77.63,77.64,77.59,77.6,3686.0,71.7807,71.7899,71.7437,71.7529,3686.0
2017-09-21 13:50:00,77.58,77.59,77.44,77.44,15266.0,71.7344,71.7437,71.605,71.605,15266.0
2017-09-21 14:00:00,77.41,77.44,77.22,77.31,15998.0,71.5772,71.605,71.4015,71.4848,15998.0
2017-09-21 14:10:00,77.34,77.44,77.28,77.34,20442.0,71.5125,71.605,71.457,71.5125,20442.0
2017-09-21 14:20:00,77.31,77.38,77.27,77.3,11739.0,71.4848,71.5495,71.4478,71.4755,11739.0
2017-09-21 14:30:00,77.3,77.38,77.25,77.38,13928.0,71.4755,71.5495,71.4293,71.5495,13928.0
2017-09-21 14:40:00,77.38,77.4,77.31,77.35,8864.0,71.5495,71.568,71.4848,71.5218,8864.0
2017-09-21 14:50:00,77.36,77.48,77.36,77.45,5587.0,71.531,71.642,71.531,71.6142,5587.0
2017-09-21 15:00:00,77.45,77.56,77.43,77.56,16517.0,71.6142,71.7159,71.5957,71.7159,16517.0
2017-09-21 15:10:00,77.56,77.56,77.43,77.49,9754.0,71.7159,71.7159,71.5957,71.6512,9754.0
2017-09-21 15:20:00,77.47,77.52,77.43,77.45,23651.0,71.6327,71.6789,71.5957,71.6142,23651.0
2017-09-21 15:30:00,77.45,77.45,77.36,77.37,32986.0,71.6142,71.6142,71.531,71.5402,32986.0
2017-09-21 15:40:00,77.39,77.41,77.32,77.4,38012.0,71.5587,71.5772,71.494,71.568,38012.0
2017-09-21 15:50:00,77.4,77.4,77.31,77.33,70186.0,71.568,71.568,71.4848,71.5033,70186.0
2017-09-22 09:30:00,77.17,77.48,77.17,77.29,9025.0,71.3553,71.642,71.3553,71.4663,9025.0
2017-09-22 09:40:00,77.38,77.39,77.31,77.32,5069.0,71.5495,71.5587,71.4848,71.494,5069.0
2017-09-22 09:50:00,77.33,77.33,77.19,77.19,7319.0,71.5033,71.5033,71.3738,71.3738,7319.0
2017-09-22 10:00:00,77.21,77.24,77.13,77.21,8426.0,71.3923,71.42,71.3183,71.3923,8426.0
2017-09-22 10:10:00,77.23,77.27,77.12,77.15,17195.0,71.4108,71.4478,71.3091,71.3368,17195.0
2017-09-22 10:20:00,77.17,77.2,77.13,77.14,12700.0,71.3553,71.3831,71.3183,71.3276,12700.0
2017-09-22 10:30:00,77.15,77.25,77.14,77.21,5479.0,71.3368,71.4293,71.3276,71.3923,5479.0
2017-09-22 10:40:00,77.22,77.28,77.2,77.24,24749.0,71.4015,71.457,71.3831,71.42,24749.0
2017-09-22 10:50:00,77.23,77.23,77.17,77.17,4149.0,71.4108,71.4108,71.3553,71.3553,4149.0
2017-09-22 11:00:00,77.19,77.28,77.19,77.26,4042.0,71.3738,71.457,71.3738,71.4385,4042.0
2017-09-22 11:10:00,77.23,77.32,77.21,77.31,6579.0,71.4108,71.494,71.3923,71.4848,6579.0
2017-09-22 11:20:00,77.3,77.3,77.21,77.23,5359.0,71.4755,71.4755,71.3923,71.4108,5359.0
2017-09-22 11:30:00,77.23,77.24,77.19,77.21,2103.0,71.4108,71.42,71.3738,71.3923,2103.0
2017-09-22 11:40:00,77.23,77.25,77.21,77.23,4491.0,71.4108,71.4293,71.3923,71.4108,4491.0
2017-09-22 11:50:00,77.25,77.27,77.21,77.26,3752.0,71.4293,71.4478,71.3923,71.4385,3752.0
2017-09-22 12:00:00,77.29,77.41,77.27,77.41,6359.0,71.4663,71.5772,71.4478,71.5772,6359.0
2017-09-22 12:10:00,77.37,77.37,77.29,77.31,3448.0,71.5402,71.5402,71.4663,71.4848,3448.0
2017-09-22 12:20:00,77.3,77.35,77.3,77.32,2982.0,71.4755,71.5218,71.4755,71.494,2982.0
2017-09-22 12:30:00,77.32,77.34,77.31,77.34,4046.0,71.494,71.5125,71.4848,71.5125,4046.0
2017-09-22 12:40:00,77.33,77.34,77.31,77.32,4486.0,71.5033,71.5125,71.4848,71.494,4486.0
2017-09-22 12:50:00,77.33,77.34,77.29,77.31,4595.0,71.5033,71.5125,71.4663,71.4848,4595.0
2017-09-22 13:00:00,77.33,77.37,77.31,77.36,5599.0,71.5033,71.5402,71.4848,71.531,5599.0
2017-09-22 13:10:00,77.37,77.4,77.37,77.39,1637.0,71.5402,71.568,71.5402,71.5587,1637.0
2017-09-22 13:20:00,77.39,77.39,77.35,77.36,7207.0,71.5587,71.5587,71.5218,71.531,7207.0
2017-09-22 13:30:00,77.38,77.39,77.34,77.34,4168.0,71.5495,71.5587,71.5125,71.5125,4168.0
2017-09-22 13:40:00,77.35,77.36,77.34,77.34,3894.0,71.5218,71.531,71.5125,71.5125,3894.0
2017-09-22 13:50:00,77.35,77.48,77.34,77.46,11010.0,71.5218,71.642,71.5125,71.6235,11010.0
2017-09-22 14:00:00,77.44,77.46,77.41,77.44,3017.0,71.605,71.6235,71.5772,71.605,3017.0
2017-09-22 14:10:00,77.43,77.44,77.39,77.39,10192.0,71.5957,71.605,71.5587,71.5587,10192.0
2017-09-22 14:20:00,77.39,77.41,77.38,77.39,5300.0,71.5587,71.5772,71.5495,71.5587,5300.0
2017-09-22 14:30:00,77.39,77.43,77.38,77.39,8034.0,71.5587,71.5957,71.5495,71.5587,8034.0
2017-09-22 14:40:00,77.38,77.45,77.38,77.45,5802.0,71.5495,71.6142,71.5495,71.6142,5802.0
2017-09-22 14:50:00,77.45,77.48,77.41,77.42,9807.0,71.6142,71.642,71.5772,71.5865,9807.0
2017-09-22 15:00:00,77.43,77.46,77.42,77.43,14508.0,71.5957,71.6235,71.5865,71.5957,14508.0
2017-09-22 15:10:00,77.44,77.47,77.42,77.45,22730.0,71.605,71.6327,71.5865,71.6142,22730.0
2017-09-22 15:20:00,77.46,77.59,77.43,77.45,42620.0,71.6235,71.7437,71.5957,71.6142,42620.0
2017-09-22 15:30:00,77.44,77.45,77.42,77.43,18331.0,71.605,71.6142,71.5865,71.5957,18331.0
2017-09-22 15:40:00,77.43,77.6,77.43,77.54,53019.0,71.5957,71.7529,71.5957,71.6974,53019.0
2017-09-22 15:50:00,77.54,77.54,77.36,77.37,100000.0,71.6974,71.6974,71.531,71.5402,100000.0
2017-09-25 09:30:00,77.35,77.6,77.32,77.33,16134.0,71.5218,71.7529,71.494,71.5033,16134.0
2017-09-25 09:40:00,77.4,77.46,77.22,77.24,6302.0,71.568,71.6235,71.4015,71.42,6302.0
2017-09-25 09:50:00,77.19,77.31,77.19,77.26,6200.0,71.3738,71.4848,71.3738,71.4385,6200.0
2017-09-25 10:00:00,77.29,77.39,77.22,77.39,7600.0,71.4663,71.5587,71.4015,71.5587,7600.0
2017-09-25 10:10:00,77.4,77.46,77.38,77.46,7341.0,71.568,71.6235,71.5495,71.6235,7341.0
2017-09-25 10:20:00,77.45,77.45,77.4,77.41,3550.0,71.6142,71.6142,71.568,71.5772,3550.0
2017-09-25 10:30:00,77.41,77.5,77.39,77.39,2777.0,71.5772,71.6604,71.5587,71.5587,2777.0
2017-09-25 10:40:00,77.39,77.45,77.36,77.37,1459.0,71.5587,71.6142,71.531,71.5402,1459.0
2017-09-25 10:50:00,77.36,77.36,77.26,77.26,4035.0,71.531,71.531,71.4385,71.4385,4035.0
2017-09-25 11:00:00,77.25,77.25,77.07,77.19,6890.0,71.4293,71.4293,71.2628,71.3738,6890.0
2017-09-25 11:10:00,77.21,77.26,77.13,77.13,11410.0,71.3923,71.4385,71.3183,71.3183,11410.0
2017-09-25 11:20:00,77.14,77.19,77.08,77.17,8201.0,71.3276,71.3738,71.2721,71.3553,8201.0
2017-09-25 11:30:00,77.2,77.2,77.08,77.08,4550.0,71.3831,71.3831,71.2721,71.2721,4550.0
2017-09-25 11:40:00,77.1,77.11,76.9,76.92,6505.0,71.2906,71.2998,71.1057,71.1242,6505.0
2017-09-25 11:50:00,76.95,76.97,76.77,76.77,3300.0,71.1519,71.1704,70.9855,70.9855,3300.0
2017-09-25 12:00:00,76.8,76.88,76.78,76.82,3036.0,71.0132,71.0872,70.9947,71.0317,3036.0
2017-09-25 12:10:00,76.79,76.84,76.7,76.76,5540.0,71.0039,71.0502,70.9207,70.9762,5540.0
2017-09-25 12:20:00,76.78,76.78,76.66,76.7,7614.0,70.9947,70.9947,70.8837,70.9207,7614.0
2017-09-25 12:30:00,76.71,76.72,76.64,76.7,6933.0,70.93,70.9392,70.8652,70.9207,6933.0
2017-09-25 12:40:00,76.71,76.73,76.66,76.69,9347.0,70.93,70.9485,70.8837,70.9115,9347.0
2017-09-25 12:50:00,76.7,76.74,76.64,76.64,5878.0,70.9207,70.9577,70.8652,70.8652,5878.0
2017-09-25 13:00:00,76.64,76.72,76.62,76.67,7927.0,70.8652,70.9392,70.8468,70.893,7927.0
2017-09-25 13:10:00,76.71,76.74,76.7,76.73,4358.0,70.93,70.9577,70.9207,70.9485,4358.0
2017-09-25 13:20:00,76.73,76.75,76.67,76.69,8865.0,70.9485,70.967,70.893,70.9115,8865.0
2017-09-25 13:30:00,76.7,76.83,76.67,76.83,6963.0,70.9207,71.0409,70.893,71.0409,6963.0
2017-09-25 13:40:00,76.82,76.82,76.76,76.76,3099.0,71.0317,71.0317,70.9762,70.9762,3099.0
2017-09-25 13:50:00,76.79,76.8,76.69,76.72,15078.0,71.0039,71.0132,70.9115,70.9392,15078.0
2017-09-25 14:00:00,76.72,76.74,76.65,76.7,9245.0,70.9392,70.9577,70.8745,70.9207,9245.0
2017-09-25 14:10:00,76.7,76.8,76.67,76.71,15777.0,70.9207,71.0132,70.893,70.93,15777.0
2017-09-25 14:20:00,76.7,76.81,76.7,76.81,10637.0,70.9207,71.0224,70.9207,71.0224,10637.0
2017-09-25 14:30:00,76.84,76.92,76.84,76.92,8659.0,71.0502,71.1242,71.0502,71.1242,8659.0
2017-09-25 14:40:00,76.92,76.95,76.88,76.88,9440.0,71.1242,71.1519,71.0872,71.0872,9440.0
2017-09-25 14:50:00,76.87,76.9,76.84,76.84,9164.0,71.0779,71.1057,71.0502,71.0502,9164.0
2017-09-25 15:00:00,76.85,77.03,76.83,77.03,9858.0,71.0594,71.2259,71.0409,71.2259,9858.0
2017-09-25 15:10:00,77.04,77.08,77.02,77.06,10334.0,71.2351,71.2721,71.2166,71.2536,10334.0
2017-09-25 15:20:00,77.07,77.15,77.07,77.15,8988.0,71.2628,71.3368,71.2628,71.3368,8988.0
2017-09-25 15:30:00,77.13,77.15,77.1,77.12,14542.0,71.3183,71.3368,71.2906,71.3091,14542.0
2017-09-25 15:40:00,77.12,77.28,77.07,77.27,26697.0,71.3091,71.457,71.2628,71.4478,26697.0
2017-09-25 15:50:00,77.26,77.27,77.19,77.26,48171.0,71.4385,71.4478,71.3738,71.4385,48171.0
2017-09-26 09:30:00,76.76,76.99,76.66,76.7,19131.0,70.9762,71.1889,70.8837,70.9207,19131.0
2017-09-26 09:40:00,76.71,76.88,76.7,76.82,5451.0,70.93,71.0872,70.9207,71.0317,5451.0
2017-09-26 09:50:00,76.81,76.83,76.68,76.78,6200.0,71.0224,71.0409,70.9022,70.9947,6200.0
2017-09-26 10:00:00,76.79,76.8,76.72,76.72,2286.0,71.0039,71.0132,70.9392,70.9392,2286.0
2017-09-26 10:10:00,76.69,76.89,76.62,76.89,9417.0,70.9115,71.0964,70.8468,71.0964,9417.0
2017-09-26 10:20:00,76.86,76.86,76.81,76.85,8598.0,71.0687,71.0687,71.0224,71.0594,8598.0
2017-09-26 10:30:00,76.82,76.89,76.8,76.81,12861.0,71.0317,71.0964,71.0132,71.0224,12861.0
2017-09-26 10:40:00,76.85,76.85,76.77,76.78,3447.0,71.0594,71.0594,70.9855,70.9947,3447.0
2017-09-26 10:50:00,76.78,76.79,76.51,76.51,8730.0,70.9947,71.0039,70.745,70.745,8730.0
2017-09-26 11:00:00,76.53,76.53,76.41,76.44,8059.0,70.7635,70.7635,70.6526,70.6803,8059.0
2017-09-26 11:10:00,76.44,76.49,76.42,76.44,5829.0,70.6803,70.7266,70.6618,70.6803,5829.0
2017-09-26 11:20:00,76.44,76.49,76.33,76.36,9206.0,70.6803,70.7266,70.5786,70.6063,9206.0
2017-09-26 11:30:00,76.36,76.44,76.36,76.42,6025.0,70.6063,70.6803,70.6063,70.6618,6025.0
2017-09-26 11:40:00,76.45,76.47,76.38,76.43,3636.0,70.6896,70.7081,70.6248,70.6711,3636.0
2017-09-26 11:50:00,76.42,76.42,76.36,76.37,5223.0,70.6618,70.6618,70.6063,70.6156,5223.0
2017-09-26 12:00:00,76.41,76.5,76.4,76.44,6110.0,70.6526,70.7358,70.6433,70.6803,6110.0
2017-09-26 12:10:00,76.43,76.43,76.36,76.39,2944.0,70.6711,70.6711,70.6063,70.6341,2944.0
2017-09-26 12:20:00,76.39,76.39,76.32,76.36,4394.0,70.6341,70.6341,70.5694,70.6063,4394.0
2017-09-26 12:30:00,76.39,76.43,76.34,76.34,3611.0,70.6341,70.6711,70.5879,70.5879,3611.0
2017-09-26 12:40:00,76.34,76.34,76.28,76.31,4080.0,70.5879,70.5879,70.5324,70.5601,4080.0
2017-09-26 12:50:00,76.31,76.38,76.29,76.33,3413.0,70.5601,70.6248,70.5416,70.5786,3413.0
2017-09-26 13:00:00,76.33,76.41,76.33,76.4,3409.0,70.5786,70.6526,70.5786,70.6433,3409.0
2017-09-26 13:10:00,76.39,76.46,76.39,76.43,3840.0,70.6341,70.6988,70.6341,70.6711,3840.0
2017-09-26 13:20:00,76.43,76.46,76.37,76.45,7277.0,70.6711,70.6988,70.6156,70.6896,7277.0
2017-09-26 13:30:00,76.46,76.48,76.41,76.44,6999.0,70.6988,70.7173,70.6526,70.6803,6999.0
2017-09-26 13:40:00,76.47,76.47,76.43,76.45,2495.0,70.7081,70.7081,70.6711,70.6896,2495.0
2017-09-26 13:50:00,76.46,76.47,76.42,76.45,6518.0,70.6988,70.7081,70.6618,70.6896,6518.0
2017-09-26 14:00:00,76.44,76.5,76.44,76.5,6002.0,70.6803,70.7358,70.6803,70.7358,6002.0
2017-09-26 14:10:00,76.49,76.54,76.48,76.5,4647.0,70.7266,70.7728,70.7173,70.7358,4647.0
2017-09-26 14:20:00,76.51,76.54,76.49,76.5,7398.0,70.745,70.7728,70.7266,70.7358,7398.0
2017-09-26 14:30:00,76.52,76.52,76.45,76.45,2800.0,70.7543,70.7543,70.6896,70.6896,2800.0
2017-09-26 14:40:00,76.45,76.5,76.45,76.47,7454.0,70.6896,70.7358,70.6896,70.7081,7454.0
2017-09-26 14:50:00,76.49,76.57,76.49,76.55,5441.0,70.7266,70.8005,70.7266,70.782,5441.0
2017-09-26 15:00:00,76.56,76.6,76.54,76.55,10084.0,70.7913,70.8283,70.7728,70.782,10084.0
2017-09-26 15:10:00,76.56,76.57,76.48,76.53,9248.0,70.7913,70.8005,70.7173,70.7635,9248.0
2017-09-26 15:20:00,76.54,76.55,76.52,76.53,7571.0,70.7728,70.782,70.7543,70.7635,7571.0
2017-09-26 15:30:00,76.52,76.52,76.44,76.45,14671.0,70.7543,70.7543,70.6803,70.6896,14671.0
2017-09-26 15:40:00,76.45,76.47,76.35,76.36,24305.0,70.6896,70.7081,70.5971,70.6063,24305.0
2017-09-26 15:50:00,76.35,76.4,76.28,76.31,44193.0,70.5971,70.6433,70.5324,70.5601,44193.0
2017-09-27 09:30:00,76.65,76.8,76.06,76.31,15254.0,70.8745,71.0132,70.329,70.5601,15254.0
2017-09-27 09:40:00,76.12,76.22,75.74,75.88,15491.0,70.3844,70.4769,70.0331,70.1625,15491.0
2017-09-27 09:50:00,75.87,75.89,75.5,75.5,7487.0,70.1533,70.1718,69.8111,69.8111,7487.0
2017-09-27 10:00:00,75.57,75.62,75.39,75.5,21052.0,69.8759,69.9221,69.7094,69.8111,21052.0
2017-09-27 10:10:00,75.5,75.82,75.48,75.82,9754.0,69.8111,70.107,69.7927,70.107,9754.0
2017-09-27 10:20:00,75.82,75.83,75.72,75.74,3359.0,70.107,70.1163,70.0146,70.0331,3359.0
2017-09-27 10:30:00,75.73,75.73,75.49,75.49,6496.0,70.0238,70.0238,69.8019,69.8019,6496.0
2017-09-27 10:40:00,75.43,75.59,75.43,75.49,11267.0,69.7464,69.8944,69.7464,69.8019,11267.0
2017-09-27 10:50:00,75.46,75.47,75.28,75.33,6597.0,69.7742,69.7834,69.6077,69.654,6597.0
2017-09-27 11:00:00,75.34,75.49,75.34,75.49,12051.0,69.6632,69.8019,69.6632,69.8019,12051.0
2017-09-27 11:10:00,75.5,75.56,75.5,75.51,5915.0,69.8111,69.8666,69.8111,69.8204,5915.0
2017-09-27 11:20:00,75.49,75.53,75.42,75.53,9041.0,69.8019,69.8389,69.7372,69.8389,9041.0
2017-09-27 11:30:00,75.54,75.55,75.37,75.43,8209.0,69.8481,69.8574,69.6909,69.7464,8209.0
2017-09-27 11:40:00,75.4,75.44,75.35,75.35,3815.0,69.7187,69.7557,69.6725,69.6725,3815.0
2017-09-27 11:50:00,75.35,75.54,75.35,75.54,7982.0,69.6725,69.8481,69.6725,69.8481,7982.0
2017-09-27 12:00:00,75.52,75.63,75.51,75.6,8289.0,69.8296,69.9314,69.8204,69.9036,8289.0
2017-09-27 12:10:00,75.62,75.63,75.54,75.54,4597.0,69.9221,69.9314,69.8481,69.8481,4597.0
2017-09-27 12:20:00,75.51,75.56,75.5,75.56,7937.0,69.8204,69.8666,69.8111,69.8666,7937.0
2017-09-27 12:30:00,75.57,75.58,75.48,75.53,5084.0,69.8759,69.8851,69.7927,69.8389,5084.0
2017-09-27 12:40:00,75.53,75.53,75.44,75.49,8176.0,69.8389,69.8389,69.7557,69.8019,8176.0
2017-09-27 12:50:00,75.49,75.62,75.46,75.62,14020.0,69.8019,69.9221,69.7742,69.9221,14020.0
2017-09-27 13:00:00,75.61,75.72,75.6,75.72,8212.0,69.9129,70.0146,69.9036,70.0146,8212.0
2017-09-27 13:10:00,75.72,75.76,75.71,75.76,9896.0,70.0146,70.0516,70.0053,70.0516,9896.0
2017-09-27 13:20:00,75.77,75.86,75.76,75.84,8672.0,70.0608,70.144,70.0516,70.1255,8672.0
2017-09-27 13:30:00,75.86,75.89,75.85,75.89,4123.0,70.144,70.1718,70.1348,70.1718,4123.0
2017-09-27 13:40:00,75.9,75.94,75.84,75.86,10741.0,70.181,70.218,70.1255,70.144,10741.0
2017-09-27 13:50:00,75.86,75.96,75.86,75.96,8486.0,70.144,70.2365,70.144,70.2365,8486.0
2017-09-27 14:00:00,75.97,76.07,75.97,76.04,12388.0,70.2457,70.3382,70.2457,70.3105,12388.0
2017-09-27 14:10:00,76.04,76.17,76.04,76.17,11879.0,70.3105,70.4307,70.3105,70.4307,11879.0
2017-09-27 14:20:00,76.17,76.18,76.11,76.14,9669.0,70.4307,70.4399,70.3752,70.4029,9669.0
2017-09-27 14:30:00,76.16,76.19,76.14,76.19,8052.0,70.4214,70.4492,70.4029,70.4492,8052.0
2017-09-27 14:40:00,76.19,76.21,76.16,76.19,11372.0,70.4492,70.4676,70.4214,70.4492,11372.0
2017-09-27 14:50:00,76.2,76.31,76.19,76.31,14857.0,70.4584,70.5601,70.4492,70.5601,14857.0
2017-09-27 15:00:00,76.3,76.36,76.3,76.36,10219.0,70.5509,70.6063,70.5509,70.6063,10219.0
2017-09-27 15:10:00,76.35,76.41,76.35,76.4,21631.0,70.5971,70.6526,70.5971,70.6433,21631.0
2017-09-27 15:20:00,76.4,76.4,76.23,76.24,14446.0,70.6433,70.6433,70.4861,70.4954,14446.0
2017-09-27 15:30:00,76.23,76.32,76.21,76.31,25275.0,70.4861,70.5694,70.4676,70.5601,25275.0
2017-09-27 15:40:00,76.31,76.32,76.21,76.22,37078.0,70.5601,70.5694,70.4676,70.4769,37078.0
2017-09-27 15:50:00,76.22,76.22,76.13,76.16,78539.0,70.4769,70.4769,70.3937,70.4214,78539.0
2017-09-28 09:30:00,76.53,76.76,76.3,76.3,10324.0,70.7635,70.9762,70.5509,70.5509,10324.0
2017-09-28 09:40:00,76.31,76.31,76.0,76.03,4857.0,70.5601,70.5601,70.2735,70.3012,4857.0
2017-09-28 09:50:00,76.12,76.2,76.04,76.17,2548.0,70.3844,70.4584,70.3105,70.4307,2548.0
2017-09-28 10:00:00,76.21,76.21,75.98,76.06,6635.0,70.4676,70.4676,70.255,70.329,6635.0
2017-09-28 10:10:00,76.01,76.03,75.83,75.84,3827.0,70.2827,70.3012,70.1163,70.1255,3827.0
2017-09-28 10:20:00,75.87,76.04,75.87,75.99,2687.0,70.1533,70.3105,70.1533,70.2642,2687.0
2017-09-28 10:30:00,75.98,76.03,75.91,75.97,3096.0,70.255,70.3012,70.1903,70.2457,3096.0
2017-09-28 10:40:00,75.97,76.03,75.97,75.98,1400.0,70.2457,70.3012,70.2457,70.255,1400.0
2017-09-28 10:50:00,75.99,76.11,75.94,76.11,6262.0,70.2642,70.3752,70.218,70.3752,6262.0
2017-09-28 11:00:00,76.08,76.1,75.97,75.97,3537.0,70.3474,70.3659,70.2457,70.2457,3537.0
2017-09-28 11:10:00,76.0,76.06,75.97,75.99,5704.0,70.2735,70.329,70.2457,70.2642,5704.0
2017-09-28 11:20:00,76.0,76.04,76.0,76.03,2210.0,70.2735,70.3105,70.2735,70.3012,2210.0
2017-09-28 11:30:00,76.04,76.08,76.0,76.0,3000.0,70.3105,70.3474,70.2735,70.2735,3000.0
2017-09-28 11:40:00,75.99,76.06,75.93,75.94,12730.0,70.2642,70.329,70.2087,70.218,12730.0
2017-09-28 11:50:00,75.95,75.96,75.9,75.92,5516.0,70.2272,70.2365,70.181,70.1995,5516.0
2017-09-28 12:00:00,75.93,76.01,75.89,75.98,3505.0,70.2087,70.2827,70.1718,70.255,3505.0
2017-09-28 12:10:00,76.0,76.01,75.93,75.95,1754.0,70.2735,70.2827,70.2087,70.2272,1754.0
2017-09-28 12:20:00,75.96,75.96,75.85,75.9,5928.0,70.2365,70.2365,70.1348,70.181,5928.0
2017-09-28 12:30:00,75.91,75.91,75.86,75.9,1612.0,70.1903,70.1903,70.144,70.181,1612.0
2017-09-28 12:40:00,75.87,75.89,75.84,75.89,3593.0,70.1533,70.1718,70.1255,70.1718,3593.0
2017-09-28 12:50:00,75.89,75.9,75.87,75.89,1422.0,70.1718,70.181,70.1533,70.1718,1422.0
2017-09-28 13:00:00,75.91,75.91,75.84,75.87,3448.0,70.1903,70.1903,70.1255,70.1533,3448.0
2017-09-28 13:10:00,75.86,75.91,75.86,75.88,3400.0,70.144,70.1903,70.144,70.1625,3400.0
2017-09-28 13:20:00,75.91,75.98,75.88,75.96,4264.0,70.1903,70.255,70.1625,70.2365,4264.0
2017-09-28 13:30:00,75.96,76.07,75.96,76.07,3954.0,70.2365,70.3382,70.2365,70.3382,3954.0
2017-09-28 13:40:00,76.07,76.09,76.03,76.09,5947.0,70.3382,70.3567,70.3012,70.3567,5947.0
2017-09-28 13:50:00,76.12,76.18,76.12,76.16,3851.0,70.3844,70.4399,70.3844,70.4214,3851.0
2017-09-28 14:00:00,76.17,76.29,76.17,76.29,7063.0,70.4307,70.5416,70.4307,70.5416,7063.0
2017-09-28 14:10:00,76.28,76.28,76.11,76.11,3714.0,70.5324,70.5324,70.3752,70.3752,3714.0
2017-09-28 14:20:00,76.14,76.16,76.09,76.09,7804.0,70.4029,70.4214,70.3567,70.3567,7804.0
2017-09-28 14:30:00,76.08,76.08,75.93,75.93,8450.0,70.3474,70.3474,70.2087,70.2087,8450.0
2017-09-28 14:40:00,75.94,75.94,75.85,75.87,10003.0,70.218,70.218,70.1348,70.1533,10003.0
2017-09-28 14:50:00,75.86,75.96,75.86,75.95,7592.0,70.144,70.2365,70.144,70.2272,7592.0
2017-09-28 15:00:00,75.94,76.06,75.93,75.96,12498.0,70.218,70.329,70.2087,70.2365,12498.0
2017-09-28 15:10:00,75.97,76.0,75.94,75.94,5068.0,70.2457,70.2735,70.218,70.218,5068.0
2017-09-28 15:20:00,75.93,75.97,75.92,75.94,8642.0,70.2087,70.2457,70.1995,70.218,8642.0
2017-09-28 15:30:00,75.95,75.96,75.92,75.94,16718.0,70.2272,70.2365,70.1995,70.218,16718.0
2017-09-28 15:40:00,75.95,76.0,75.95,75.99,18907.0,70.2272,70.2735,70.2272,70.2642,18907.0
2017-09-28 15:50:00,76.0,76.11,75.99,76.09,62924.0,70.2735,70.3752,70.2642,70.3567,62924.0
2017-09-29 09:30:00,76.01,76.25,75.83,76.08,4975.0,70.2827,70.5046,70.1163,70.3474,4975.0
2017-09-29 09:40:00,76.11,76.51,76.0,76.28,7217.0,70.3752,70.745,70.2735,70.5324,7217.0
2017-09-29 09:50:00,76.27,76.35,76.03,76.35,1404.0,70.5231,70.5971,70.3012,70.5971,1404.0
2017-09-29 10:00:00,76.39,76.39,76.18,76.28,3106.0,70.6341,70.6341,70.4399,70.5324,3106.0
2017-09-29 10:10:00,76.23,76.25,76.13,76.16,3076.0,70.4861,70.5046,70.3937,70.4214,3076.0
2017-09-29 10:20:00,76.2,76.22,76.2,76.22,1001.0,70.4584,70.4769,70.4584,70.4769,1001.0
2017-09-29 10:30:00,76.25,76.28,76.2,76.28,2634.0,70.5046,70.5324,70.4584,70.5324,2634.0
2017-09-29 10:40:00,76.3,76.43,76.3,76.43,4798.0,70.5509,70.6711,70.5509,70.6711,4798.0
2017-09-29 10:50:00,76.43,76.44,76.38,76.42,1642.0,70.6711,70.6803,70.6248,70.6618,1642.0
2017-09-29 11:00:00,76.38,76.4,76.29,76.37,2550.0,70.6248,70.6433,70.5416,70.6156,2550.0
2017-09-29 11:10:00,76.39,76.44,76.38,76.41,3940.0,70.6341,70.6803,70.6248,70.6526,3940.0
2017-09-29 11:20:00,76.41,76.46,76.35,76.39,4335.0,70.6526,70.6988,70.5971,70.6341,4335.0
2017-09-29 11:30:00,76.43,76.46,76.41,76.42,1900.0,70.6711,70.6988,70.6526,70.6618,1900.0
2017-09-29 11:40:00,76.43,76.45,76.39,76.43,2150.0,70.6711,70.6896,70.6341,70.6711,2150.0
2017-09-29 11:50:00,76.42,76.46,76.38,76.39,4529.0,70.6618,70.6988,70.6248,70.6341,4529.0
2017-09-29 12:00:00,76.37,76.4,76.3,76.31,6575.0,70.6156,70.6433,70.5509,70.5601,6575.0
2017-09-29 12:10:00,76.32,76.4,76.32,76.39,2932.0,70.5694,70.6433,70.5694,70.6341,2932.0
2017-09-29 12:20:00,76.4,76.5,76.39,76.5,2468.0,70.6433,70.7358,70.6341,70.7358,2468.0
2017-09-29 12:30:00,76.51,76.53,76.4,76.4,5510.0,70.745,70.7635,70.6433,70.6433,5510.0
2017-09-29 12:40:00,76.41,76.49,76.38,76.44,5613.0,70.6526,70.7266,70.6248,70.6803,5613.0
2017-09-29 12:50:00,76.42,76.46,76.36,76.36,6175.0,70.6618,70.6988,70.6063,70.6063,6175.0
2017-09-29 13:00:00,76.41,76.43,76.36,76.41,4135.0,70.6526,70.6711,70.6063,70.6526,4135.0
2017-09-29 13:10:00,76.44,76.48,76.43,76.48,3695.0,70.6803,70.7173,70.6711,70.7173,3695.0
2017-09-29 13:20:00,76.45,76.54,76.45,76.48,3400.0,70.6896,70.7728,70.6896,70.7173,3400.0
2017-09-29 13:30:00,76.5,76.59,76.5,76.57,945.0,70.7358,70.819,70.7358,70.8005,945.0
2017-09-29 13:40:00,76.57,76.6,76.57,76.59,2100.0,70.8005,70.8283,70.8005,70.819,2100.0
2017-09-29 13:50:00,76.6,76.64,76.6,76.64,3451.0,70.8283,70.8652,70.8283,70.8652,3451.0
2017-09-29 14:00:00,76.67,76.67,76.6,76.61,2400.0,70.893,70.893,70.8283,70.8375,2400.0
2017-09-29 14:10:00,76.6,76.66,76.58,76.64,5449.0,70.8283,70.8837,70.8098,70.8652,5449.0
2017-09-29 14:20:00,76.67,76.68,76.64,76.65,3507.0,70.893,70.9022,70.8652,70.8745,3507.0
2017-09-29 14:30:00,76.65,76.73,76.65,76.72,5202.0,70.8745,70.9485,70.8745,70.9392,5202.0
2017-09-29 14:40:00,76.71,76.71,76.62,76.68,5165.0,70.93,70.93,70.8468,70.9022,5165.0
2017-09-29 14:50:00,76.68,76.7,76.66,76.69,2727.0,70.9022,70.9207,70.8837,70.9115,2727.0
2017-09-29 15:00:00,76.69,76.76,76.68,76.68,8535.0,70.9115,70.9762,70.9022,70.9022,8535.0
2017-09-29 15:10:00,76.68,76.7,76.68,76.69,5989.0,70.9022,70.9207,70.9022,70.9115,5989.0
2017-09-29 15:20:00,76.7,76.74,76.68,76.7,6839.0,70.9207,70.9577,70.9022,70.9207,6839.0
2017-09-29 15:30:00,76.69,76.75,76.67,76.72,13741.0,70.9115,70.967,70.893,70.9392,13741.0
2017-09-29 15:40:00,76.73,76.88,76.71,76.85,25961.0,70.9485,71.0872,70.93,71.0594,25961.0
2017-09-29 15:50:00,76.86,77.0,76.85,76.94,71130.0,71.0687,71.1981,71.0594,71.1426,71130.0
2017-10-02 09:30:00,76.94,77.42,76.94,77.15,14890.0,71.1426,71.5865,71.1426,71.3368,14890.0
2017-10-02 09:40:00,77.27,77.44,76.78,76.78,7165.0,71.4478,71.605,70.9947,70.9947,7165.0
2017-10-02 09:50:00,76.92,77.06,76.9,77.01,3600.0,71.1242,71.2536,71.1057,71.2074,3600.0
2017-10-02 10:00:00,77.07,77.09,76.8,76.8,6091.0,71.2628,71.2813,71.0132,71.0132,6091.0
2017-10-02 10:10:00,76.79,76.92,76.69,76.88,9797.0,71.0039,71.1242,70.9115,71.0872,9797.0
2017-10-02 10:20:00,76.88,77.0,76.84,76.9,4750.0,71.0872,71.1981,71.0502,71.1057,4750.0
2017-10-02 10:30:00,76.9,76.93,76.73,76.89,6014.0,71.1057,71.1334,70.9485,71.0964,6014.0
2017-10-02 10:40:00,76.89,76.89,76.78,76.79,5257.0,71.0964,71.0964,70.9947,71.0039,5257.0
2017-10-02 10:50:00,76.84,76.91,76.65,76.71,7616.0,71.0502,71.1149,70.8745,70.93,7616.0
2017-10-02 11:00:00,76.68,76.7,76.56,76.61,7582.0,70.9022,70.9207,70.7913,70.8375,7582.0
2017-10-02 11:10:00,76.64,76.97,76.64,76.89,4200.0,70.8652,71.1704,70.8652,71.0964,4200.0
2017-10-02 11:20:00,76.89,76.98,76.86,76.94,3100.0,71.0964,71.1796,71.0687,71.1426,3100.0
2017-10-02 11:30:00,76.98,77.13,76.98,77.13,1700.0,71.1796,71.3183,71.1796,71.3183,1700.0
2017-10-02 11:40:00,77.18,77.18,77.08,77.08,1200.0,71.3646,71.3646,71.2721,71.2721,1200.0
2017-10-02 11:50:00,77.12,77.16,76.91,76.91,3600.0,71.3091,71.3461,71.1149,71.1149,3600.0
2017-10-02 12:00:00,76.92,76.98,76.87,76.9,2700.0,71.1242,71.1796,71.0779,71.1057,2700.0
2017-10-02 12:10:00,76.91,76.96,76.91,76.93,1600.0,71.1149,71.1611,71.1149,71.1334,1600.0
2017-10-02 12:20:00,76.97,77.12,76.96,77.08,4661.0,71.1704,71.3091,71.1611,71.2721,4661.0
2017-10-02 12:30:00,77.08,77.16,77.08,77.16,3800.0,71.2721,71.3461,71.2721,71.3461,3800.0
2017-10-02 12:40:00,77.15,77.22,77.15,77.15,2898.0,71.3368,71.4015,71.3368,71.3368,2898.0
2017-10-02 12:50:00,77.17,77.21,77.17,77.21,1124.0,71.3553,71.3923,71.3553,71.3923,1124.0
2017-10-02 13:00:00,77.19,77.19,77.16,77.19,1300.0,71.3738,71.3738,71.3461,71.3738,1300.0
2017-10-02 13:10:00,77.15,77.19,77.08,77.18,5486.0,71.3368,71.3738,71.2721,71.3646,5486.0
2017-10-02 13:20:00,77.2,77.2,77.14,77.14,1814.0,71.3831,71.3831,71.3276,71.3276,1814.0
2017-10-02 13:30:00,77.16,77.23,77.16,77.23,3617.0,71.3461,71.4108,71.3461,71.4108,3617.0
2017-10-02 13:40:00,77.22,77.25,77.18,77.18,2719.0,71.4015,71.4293,71.3646,71.3646,2719.0
2017-10-02 13:50:00,77.15,77.17,77.15,77.15,1107.0,71.3368,71.3553,71.3368,71.3368,1107.0
2017-10-02 14:00:00,77.16,77.23,77.16,77.18,3481.0,71.3461,71.4108,71.3461,71.3646,3481.0
2017-10-02 14:10:00,77.18,77.18,77.13,77.18,3651.0,71.3646,71.3646,71.3183,71.3646,3651.0
2017-10-02 14:20:00,77.16,77.24,77.13,77.21,6206.0,71.3461,71.42,71.3183,71.3923,6206.0
2017-10-02 14:30:00,77.24,77.3,77.24,77.28,5475.0,71.42,71.4755,71.42,71.457,5475.0
2017-10-02 14:40:00,77.29,77.29,77.23,77.27,6091.0,71.4663,71.4663,71.4108,71.4478,6091.0
2017-10-02 14:50:00,77.27,77.27,77.22,77.26,1901.0,71.4478,71.4478,71.4015,71.4385,1901.0
2017-10-02 15:00:00,77.25,77.29,77.24,77.26,4513.0,71.4293,71.4663,71.42,71.4385,4513.0
2017-10-02 15:10:00,77.26,77.27,77.19,77.2,7586.0,71.4385,71.4478,71.3738,71.3831,7586.0
2017-10-02 15:20:00,77.2,77.33,77.2,77.33,6869.0,71.3831,71.5033,71.3831,71.5033,6869.0
2017-10-02 15:30:00,77.33,77.44,77.31,77.33,12108.0,71.5033,71.605,71.4848,71.5033,12108.0
2017-10-02 15:40:00,77.33,77.35,77.27,77.35,18973.0,71.5033,71.5218,71.4478,71.5218,18973.0
2017-10-02 15:50:00,77.37,77.44,77.36,77.42,35815.0,71.5402,71.605,71.531,71.5865,35815.0
2017-10-03 09:30:00,77.32,77.8,76.9,76.91,12443.0,71.494,71.9378,71.1057,71.1149,12443.0
2017-10-03 09:40:00,76.89,77.0,76.65,76.92,14051.0,71.0964,71.1981,70.8745,71.1242,14051.0
2017-10-03 09:50:00,76.94,77.01,76.88,76.91,4110.0,71.1426,71.2074,71.0872,71.1149,4110.0
2017-10-03 10:00:00,76.89,76.93,76.76,76.82,3231.0,71.0964,71.1334,70.9762,71.0317,3231.0
2017-10-03 10:10:00,76.82,76.83,76.62,76.66,4039.0,71.0317,71.0409,70.8468,70.8837,4039.0
2017-10-03 10:20:00,76.65,76.67,76.56,76.67,3597.0,70.8745,70.893,70.7913,70.893,3597.0
2017-10-03 10:30:00,76.7,76.7,76.59,76.63,6669.0,70.9207,70.9207,70.819,70.856,6669.0
2017-10-03 10:40:00,76.61,76.61,76.49,76.49,2767.0,70.8375,70.8375,70.7266,70.7266,2767.0
2017-10-03 10:50:00,76.47,76.47,76.41,76.41,903.0,70.7081,70.7081,70.6526,70.6526,903.0
2017-10-03 11:00:00,76.42,76.45,76.34,76.34,5900.0,70.6618,70.6896,70.5879,70.5879,5900.0
2017-10-03 11:10:00,76.32,76.32,76.25,76.28,2660.0,70.5694,70.5694,70.5046,70.5324,2660.0
2017-10-03 11:20:00,76.32,76.46,76.31,76.43,7834.0,70.5694,70.6988,70.5601,70.6711,7834.0
2017-10-03 11:30:00,76.41,76.41,76.26,76.26,5741.0,70.6526,70.6526,70.5139,70.5139,5741.0
2017-10-03 11:40:00,76.26,76.3,76.24,76.3,5077.0,70.5139,70.5509,70.4954,70.5509,5077.0
2017-10-03 11:50:00,76.26,76.36,76.26,76.36,4222.0,70.5139,70.6063,70.5139,70.6063,4222.0
2017-10-03 12:00:00,76.36,76.51,76.36,76.51,6085.0,70.6063,70.745,70.6063,70.745,6085.0
2017-10-03 12:10:00,76.51,76.52,76.46,76.46,1170.0,70.745,70.7543,70.6988,70.6988,1170.0
2017-10-03 12:20:00,76.47,76.51,76.39,76.5,5829.0,70.7081,70.745,70.6341,70.7358,5829.0
2017-10-03 12:30:00,76.48,76.59,76.48,76.58,4412.0,70.7173,70.819,70.7173,70.8098,4412.0
2017-10-03 12:40:00,76.59,76.59,76.54,76.54,400.0,70.819,70.819,70.7728,70.7728,400.0
2017-10-03 12:50:00,76.54,76.54,76.46,76.46,2678.0,70.7728,70.7728,70.6988,70.6988,2678.0
2017-10-03 13:00:00,76.45,76.46,76.27,76.34,5619.0,70.6896,70.6988,70.5231,70.5879,5619.0
2017-10-03 13:10:00,76.36,76.37,76.31,76.33,1899.0,70.6063,70.6156,70.5601,70.5786,1899.0
2017-10-03 13:20:00,76.33,76.34,76.28,76.3,2999.0,70.5786,70.5879,70.5324,70.5509,2999.0
2017-10-03 13:30:00,76.29,76.34,76.24,76.34,4955.0,70.5416,70.5879,70.4954,70.5879,4955.0
2017-10-03 13:40:00,76.33,76.37,76.33,76.37,4917.0,70.5786,70.6156,70.5786,70.6156,4917.0
2017-10-03 13:50:00,76.37,76.37,76.28,76.28,6071.0,70.6156,70.6156,70.5324,70.5324,6071.0
2017-10-03 14:00:00,76.29,76.31,76.25,76.26,11070.0,70.5416,70.5601,70.5046,70.5139,11070.0
2017-10-03 14:10:00,76.29,76.31,76.27,76.28,5249.0,70.5416,70.5601,70.5231,70.5324,5249.0
2017-10-03 14:20:00,76.28,76.32,76.25,76.25,12043.0,70.5324,70.5694,70.5046,70.5046,12043.0
2017-10-03 14:30:00,76.22,76.22,76.18,76.21,4754.0,70.4769,70.4769,70.4399,70.4676,4754.0
2017-10-03 14:40:00,76.22,76.26,76.19,76.23,12216.0,70.4769,70.5139,70.4492,70.4861,12216.0
2017-10-03 14:50:00,76.25,76.33,76.21,76.31,12948.0,70.5046,70.5786,70.4676,70.5601,12948.0
2017-10-03 15:00:00,76.3,76.32,76.23,76.23,11110.0,70.5509,70.5694,70.4861,70.4861,11110.0
2017-10-03 15:10:00,76.25,76.29,76.2,76.29,15484.0,70.5046,70.5416,70.4584,70.5416,15484.0
2017-10-03 15:20:00,76.31,76.45,76.31,76.39,18613.0,70.5601,70.6896,70.5601,70.6341,18613.0
2017-10-03 15:30:00,76.37,76.44,76.36,76.44,16219.0,70.6156,70.6803,70.6063,70.6803,16219.0
2017-10-03 15:40:00,76.44,76.45,76.38,76.41,21697.0,70.6803,70.6896,70.6248,70.6526,21697.0
2017-10-03 15:50:00,76.4,76.56,76.4,76.53,78561.0,70.6433,70.7913,70.6433,70.7635,78561.0
2017-10-04 09:30:00,76.52,76.66,76.32,76.66,15259.0,70.7543,70.8837,70.5694,70.8837,15259.0
2017-10-04 09:40:00,76.67,76.78,76.59,76.67,6347.0,70.893,70.9947,70.819,70.893,6347.0
2017-10-04 09:50:00,76.7,76.72,76.57,76.72,5374.0,70.9207,70.9392,70.8005,70.9392,5374.0
2017-10-04 10:00:00,76.85,76.99,76.85,76.98,2300.0,71.0594,71.1889,71.0594,71.1796,2300.0
2017-10-04 10:10:00,77.01,77.14,76.97,77.06,9510.0,71.2074,71.3276,71.1704,71.2536,9510.0
2017-10-04 10:20:00,77.01,77.08,77.0,77.08,2063.0,71.2074,71.2721,71.1981,71.2721,2063.0
2017-10-04 10:30:00,77.06,77.09,76.99,77.08,5226.0,71.2536,71.2813,71.1889,71.2721,5226.0
2017-10-04 10:40:00,77.1,77.27,77.1,77.27,4125.0,71.2906,71.4478,71.2906,71.4478,4125.0
2017-10-04 10:50:00,77.27,77.36,77.23,77.36,4184.0,71.4478,71.531,71.4108,71.531,4184.0
2017-10-04 11:00:00,77.36,77.38,77.23,77.25,5097.0,71.531,71.5495,71.4108,71.4293,5097.0
2017-10-04 11:10:00,77.23,77.25,77.12,77.12,1611.0,71.4108,71.4293,71.3091,71.3091,1611.0
2017-10-04 11:20:00,77.11,77.15,77.06,77.11,3512.0,71.2998,71.3368,71.2536,71.2998,3512.0
2017-10-04 11:30:00,77.14,77.14,77.06,77.12,2400.0,71.3276,71.3276,71.2536,71.3091,2400.0
2017-10-04 11:40:00,77.12,77.13,77.08,77.09,2702.0,71.3091,71.3183,71.2721,71.2813,2702.0
2017-10-04 11:50:00,77.06,77.15,77.06,77.12,3779.0,71.2536,71.3368,71.2536,71.3091,3779.0
2017-10-04 12:00:00,77.15,77.15,77.02,77.02,3490.0,71.3368,71.3368,71.2166,71.2166,3490.0
2017-10-04 12:10:00,77.03,77.1,77.0,77.09,7833.0,71.2259,71.2906,71.1981,71.2813,7833.0
2017-10-04 12:20:00,77.1,77.1,77.04,77.06,3203.0,71.2906,71.2906,71.2351,71.2536,3203.0
2017-10-04 12:30:00,77.04,77.11,77.04,77.09,3224.0,71.2351,71.2998,71.2351,71.2813,3224.0
2017-10-04 12:40:00,77.11,77.13,77.09,77.11,5746.0,71.2998,71.3183,71.2813,71.2998,5746.0
2017-10-04 12:50:00,77.11,77.2,77.11,77.17,3314.0,71.2998,71.3831,71.2998,71.3553,3314.0
2017-10-04 13:00:00,77.17,77.2,77.16,77.16,3638.0,71.3553,71.3831,71.3461,71.3461,3638.0
2017-10-04 13:10:00,77.16,77.17,77.12,77.14,3855.0,71.3461,71.3553,71.3091,71.3276,3855.0
2017-10-04 13:20:00,77.14,77.17,77.14,77.15,3800.0,71.3276,71.3553,71.3276,71.3368,3800.0
2017-10-04 13:30:00,77.13,77.14,77.05,77.05,2037.0,71.3183,71.3276,71.2444,71.2444,2037.0
2017-10-04 13:40:00,77.04,77.08,77.01,77.04,2822.0,71.2351,71.2721,71.2074,71.2351,2822.0
2017-10-04 13:50:00,77.02,77.11,77.02,77.09,3675.0,71.2166,71.2998,71.2166,71.2813,3675.0
2017-10-04 14:00:00,77.08,77.1,77.06,77.06,1200.0,71.2721,71.2906,71.2536,71.2536,1200.0
2017-10-04 14:10:00,77.07,77.09,77.04,77.07,2427.0,71.2628,71.2813,71.2351,71.2628,2427.0
2017-10-04 14:20:00,77.05,77.06,76.96,76.96,3943.0,71.2444,71.2536,71.1611,71.1611,3943.0
2017-10-04 14:30:00,77.01,77.01,76.88,76.88,16000.0,71.2074,71.2074,71.0872,71.0872,16000.0
2017-10-04 14:40:00,76.88,76.9,76.84,76.84,6709.0,71.0872,71.1057,71.0502,71.0502,6709.0
2017-10-04 14:50:00,76.83,76.91,76.82,76.87,9494.0,71.0409,71.1149,71.0317,71.0779,9494.0
2017-10-04 15:00:00,76.89,77.0,76.88,77.0,9540.0,71.0964,71.1981,71.0872,71.1981,9540.0
2017-10-04 15:10:00,77.0,77.06,76.99,77.05,5806.0,71.1981,71.2536,71.1889,71.2444,5806.0
2017-10-04 15:20:00,77.05,77.1,77.03,77.07,10561.0,71.2444,71.2906,71.2259,71.2628,10561.0
2017-10-04 15:30:00,77.07,77.11,77.07,77.1,11330.0,71.2628,71.2998,71.2628,71.2906,11330.0
2017-10-04 15:40:00,77.09,77.13,77.07,77.12,18570.0,71.2813,71.3183,71.2628,71.3091,18570.0
2017-10-04 15:50:00,77.12,77.26,77.12,77.23,108548.0,71.3091,71.4385,71.3091,71.4108,108548.0
2017-10-05 09:30:00,77.26,77.65,77.06,77.1,7307.0,71.4385,71.7991,71.2536,71.2906,7307.0
2017-10-05 09:40:00,77.07,77.33,77.05,77.06,6293.0,71.2628,71.5033,71.2444,71.2536,6293.0
2017-10-05 09:50:00,77.2,77.2,76.91,77.04,4000.0,71.3831,71.3831,71.1149,71.2351,4000.0
2017-10-05 10:00:00,77.07,77.22,77.07,77.18,3570.0,71.2628,71.4015,71.2628,71.3646,3570.0
2017-10-05 10:10:00,77.19,77.24,77.15,77.16,2200.0,71.3738,71.42,71.3368,71.3461,2200.0
2017-10-05 10:20:00,77.21,77.34,77.18,77.32,10428.0,71.3923,71.5125,71.3646,71.494,10428.0
2017-10-05 10:30:00,77.32,77.45,77.32,77.45,1400.0,71.494,71.6142,71.494,71.6142,1400.0
2017-10-05 10:40:00,77.42,77.63,77.4,77.52,4150.0,71.5865,71.7807,71.568,71.6789,4150.0
2017-10-05 10:50:00,77.5,77.52,77.36,77.36,2600.0,71.6604,71.6789,71.531,71.531,2600.0
2017-10-05 11:00:00,77.31,77.34,77.2,77.29,5291.0,71.4848,71.5125,71.3831,71.4663,5291.0
2017-10-05 11:10:00,77.3,77.38,77.3,77.34,2062.0,71.4755,71.5495,71.4755,71.5125,2062.0
2017-10-05 11:20:00,77.33,77.37,77.2,77.27,3169.0,71.5033,71.5402,71.3831,71.4478,3169.0
2017-10-05 11:30:00,77.27,77.33,77.26,77.26,1600.0,71.4478,71.5033,71.4385,71.4385,1600.0
2017-10-05 11:40:00,77.22,77.32,77.22,77.29,2879.0,71.4015,71.494,71.4015,71.4663,2879.0
2017-10-05 11:50:00,77.3,77.35,77.27,77.28,1400.0,71.4755,71.5218,71.4478,71.457,1400.0
2017-10-05 12:00:00,77.32,77.35,77.29,77.29,2150.0,71.494,71.5218,71.4663,71.4663,2150.0
2017-10-05 12:10:00,77.34,77.38,77.34,77.38,2429.0,71.5125,71.5495,71.5125,71.5495,2429.0
2017-10-05 12:20:00,77.4,77.42,77.37,77.4,1869.0,71.568,71.5865,71.5402,71.568,1869.0
2017-10-05 12:30:00,77.38,77.39,77.3,77.36,3800.0,71.5495,71.5587,71.4755,71.531,3800.0
2017-10-05 12:40:00,77.37,77.5,77.37,77.5,4374.0,71.5402,71.6604,71.5402,71.6604,4374.0
2017-10-05 12:50:00,77.51,77.51,77.42,77.46,2164.0,71.6697,71.6697,71.5865,71.6235,2164.0
2017-10-05 13:00:00,77.45,77.5,77.43,77.5,2900.0,71.6142,71.6604,71.5957,71.6604,2900.0
2017-10-05 13:10:00,77.55,77.57,77.49,77.57,2348.0,71.7067,71.7252,71.6512,71.7252,2348.0
2017-10-05 13:20:00,77.59,77.64,77.59,77.62,1195.0,71.7437,71.7899,71.7437,71.7714,1195.0
2017-10-05 13:30:00,77.64,77.64,77.59,77.61,2277.0,71.7899,71.7899,71.7437,71.7622,2277.0
2017-10-05 13:40:00,77.61,77.62,77.51,77.54,3980.0,71.7622,71.7714,71.6697,71.6974,3980.0
2017-10-05 13:50:00,77.54,77.57,77.51,77.52,3057.0,71.6974,71.7252,71.6697,71.6789,3057.0
2017-10-05 14:00:00,77.52,77.52,77.37,77.39,4023.0,71.6789,71.6789,71.5402,71.5587,4023.0
2017-10-05 14:10:00,77.39,77.45,77.36,77.37,3900.0,71.5587,71.6142,71.531,71.5402,3900.0
2017-10-05 14:20:00,77.39,77.41,77.35,77.36,4723.0,71.5587,71.5772,71.5218,71.531,4723.0
2017-10-05 14:30:00,77.36,77.45,77.36,77.42,6844.0,71.531,71.6142,71.531,71.5865,6844.0
2017-10-05 14:40:00,77.44,77.45,77.41,77.41,4330.0,71.605,71.6142,71.5772,71.5772,4330.0
2017-10-05 14:50:00,77.42,77.43,77.36,77.41,6363.0,71.5865,71.5957,71.531,71.5772,6363.0
2017-10-05 15:00:00,77.43,77.43,77.34,77.37,4831.0,71.5957,71.5957,71.5125,71.5402,4831.0
2017-10-05 15:10:00,77.37,77.38,77.26,77.29,6455.0,71.5402,71.5495,71.4385,71.4663,6455.0
2017-10-05 15:20:00,77.28,77.28,77.23,77.26,12570.0,71.457,71.457,71.4108,71.4385,12570.0
2017-10-05 15:30:00,77.22,77.3,77.2,77.3,13241.0,71.4015,71.4755,71.3831,71.4755,13241.0
2017-10-05 15:40:00,77.29,77.29,77.18,77.22,21917.0,71.4663,71.4663,71.3646,71.4015,21917.0
2017-10-05 15:50:00,77.22,77.3,77.13,77.29,65910.0,71.4015,71.4755,71.3183,71.4663,65910.0
2017-10-06 09:30:00,76.93,77.23,76.76,77.02,11252.0,71.1334,71.4108,70.9762,71.2166,11252.0
2017-10-06 09:40:00,77.06,77.1,76.98,77.04,5221.0,71.2536,71.2906,71.1796,71.2351,5221.0
2017-10-06 09:50:00,77.03,77.1,76.99,77.1,4300.0,71.2259,71.2906,71.1889,71.2906,4300.0
2017-10-06 10:00:00,77.16,77.21,77.1,77.11,2460.0,71.3461,71.3923,71.2906,71.2998,2460.0
2017-10-06 10:10:00,77.12,77.2,77.07,77.07,2000.0,71.3091,71.3831,71.2628,71.2628,2000.0
2017-10-06 10:20:00,77.06,77.21,77.05,77.19,3255.0,71.2536,71.3923,71.2444,71.3738,3255.0
2017-10-06 10:30:00,77.18,77.18,77.1,77.1,900.0,71.3646,71.3646,71.2906,71.2906,900.0
2017-10-06 10:40:00,77.08,77.14,77.08,77.14,2821.0,71.2721,71.3276,71.2721,71.3276,2821.0
2017-10-06 10:50:00,77.19,77.19,77.03,77.17,2838.0,71.3738,71.3738,71.2259,71.3553,2838.0
2017-10-06 11:00:00,77.13,77.17,77.1,77.12,2000.0,71.3183,71.3553,71.2906,71.3091,2000.0
2017-10-06 11:10:00,77.1,77.16,77.1,77.12,1600.0,71.2906,71.3461,71.2906,71.3091,1600.0
2017-10-06 11:20:00,77.13,77.22,77.12,77.22,1400.0,71.3183,71.4015,71.3091,71.4015,1400.0
2017-10-06 11:30:00,77.19,77.24,77.19,77.21,2900.0,71.3738,71.42,71.3738,71.3923,2900.0
2017-10-06 11:40:00,77.21,77.21,77.21,77.21,300.0,71.3923,71.3923,71.3923,71.3923,300.0
2017-10-06 11:50:00,77.24,77.24,77.15,77.21,2000.0,71.42,71.42,71.3368,71.3923,2000.0
2017-10-06 12:00:00,77.17,77.2,77.14,77.16,1414.0,71.3553,71.3831,71.3276,71.3461,1414.0
2017-10-06 12:10:00,77.15,77.24,77.14,77.21,3000.0,71.3368,71.42,71.3276,71.3923,3000.0
2017-10-06 12:20:00,77.18,77.22,77.16,77.22,913.0,71.3646,71.4015,71.3461,71.4015,913.0
2017-10-06 12:30:00,77.23,77.24,77.2,77.2,1902.0,71.4108,71.42,71.3831,71.3831,1902.0
2017-10-06 12:40:00,77.22,77.32,77.22,77.3,5524.0,71.4015,71.494,71.4015,71.4755,5524.0
2017-10-06 12:50:00,77.29,77.33,77.26,77.27,4690.0,71.4663,71.5033,71.4385,71.4478,4690.0
2017-10-06 13:00:00,77.29,77.31,77.28,77.28,1800.0,71.4663,71.4848,71.457,71.457,1800.0
2017-10-06 13:10:00,77.3,77.34,77.27,77.3,4000.0,71.4755,71.5125,71.4478,71.4755,4000.0
2017-10-06 13:20:00,77.29,77.32,77.26,77.3,1310.0,71.4663,71.494,71.4385,71.4755,1310.0
2017-10-06 13:30:00,77.3,77.3,77.28,77.3,1733.0,71.4755,71.4755,71.457,71.4755,1733.0
2017-10-06 13:40:00,77.31,77.33,77.28,77.28,2340.0,71.4848,71.5033,71.457,71.457,2340.0
2017-10-06 13:50:00,77.28,77.29,77.24,77.29,1800.0,71.457,71.4663,71.42,71.4663,1800.0
2017-10-06 14:00:00,77.25,77.29,77.24,77.24,3015.0,71.4293,71.4663,71.42,71.42,3015.0
2017-10-06 14:10:00,77.24,77.28,77.23,77.27,2291.0,71.42,71.457,71.4108,71.4478,2291.0
2017-10-06 14:20:00,77.25,77.3,77.25,77.27,3100.0,71.4293,71.4755,71.4293,71.4478,3100.0
2017-10-06 14:30:00,77.27,77.33,77.27,77.3,3353.0,71.4478,71.5033,71.4478,71.4755,3353.0
2017-10-06 14:40:00,77.29,77.35,77.28,77.34,3400.0,71.4663,71.5218,71.457,71.5125,3400.0
2017-10-06 14:50:00,77.32,77.34,77.28,77.32,3927.0,71.494,71.5125,71.457,71.494,3927.0
2017-10-06 15:00:00,77.31,77.31,77.21,77.22,4367.0,71.4848,71.4848,71.3923,71.4015,4367.0
2017-10-06 15:10:00,77.21,77.21,77.16,77.19,5276.0,71.3923,71.3923,71.3461,71.3738,5276.0
2017-10-06 15:20:00,77.2,77.32,77.19,77.32,8742.0,71.3831,71.494,71.3738,71.494,8742.0
2017-10-06 15:30:00,77.32,77.36,77.26,77.36,13310.0,71.494,71.531,71.4385,71.531,13310.0
2017-10-06 15:40:00,77.36,77.36,77.28,77.29,17661.0,71.531,71.531,71.457,71.4663,17661.0
2017-10-06 15:50:00,77.3,77.3,77.13,77.24,61156.0,71.4755,71.4755,71.3183,71.42,61156.0
2017-10-09 09:30:00,77.11,77.23,77.01,77.02,5187.0,71.2998,71.4108,71.2074,71.2166,5187.0
2017-10-09 09:40:00,77.11,77.23,77.07,77.23,2672.0,71.2998,71.4108,71.2628,71.4108,2672.0
2017-10-09 09:50:00,77.09,77.16,77.0,77.16,2678.0,71.2813,71.3461,71.1981,71.3461,2678.0
2017-10-09 10:00:00,77.09,77.1,76.76,76.78,4084.0,71.2813,71.2906,70.9762,70.9947,4084.0
2017-10-09 10:10:00,76.76,76.76,76.5,76.6,5764.0,70.9762,70.9762,70.7358,70.8283,5764.0
2017-10-09 10:20:00,76.61,76.73,76.56,76.73,1429.0,70.8375,70.9485,70.7913,70.9485,1429.0
2017-10-09 10:30:00,76.75,76.77,76.67,76.69,5375.0,70.967,70.9855,70.893,70.9115,5375.0
2017-10-09 10:40:00,76.72,76.79,76.7,76.73,2400.0,70.9392,71.0039,70.9207,70.9485,2400.0
2017-10-09 10:50:00,76.69,76.69,76.64,76.66,2863.0,70.9115,70.9115,70.8652,70.8837,2863.0
2017-10-09 11:00:00,76.66,76.66,76.6,76.63,3019.0,70.8837,70.8837,70.8283,70.856,3019.0
2017-10-09 11:10:00,76.63,76.65,76.56,76.61,1638.0,70.856,70.8745,70.7913,70.8375,1638.0
2017-10-09 11:20:00,76.61,76.64,76.56,76.58,2128.0,70.8375,70.8652,70.7913,70.8098,2128.0
2017-10-09 11:30:00,76.57,76.57,76.53,76.53,700.0,70.8005,70.8005,70.7635,70.7635,700.0
2017-10-09 11:40:00,76.56,76.62,76.55,76.62,3412.0,70.7913,70.8468,70.782,70.8468,3412.0
2017-10-09 11:50:00,76.64,76.67,76.63,76.67,1133.0,70.8652,70.893,70.856,70.893,1133.0
2017-10-09 12:00:00,76.68,76.79,76.68,76.79,3300.0,70.9022,71.0039,70.9022,71.0039,3300.0
2017-10-09 12:10:00,76.78,76.79,76.74,76.79,1896.0,70.9947,71.0039,70.9577,71.0039,1896.0
2017-10-09 12:20:00,76.79,76.79,76.74,76.79,1100.0,71.0039,71.0039,70.9577,71.0039,1100.0
2017-10-09 12:30:00,76.78,76.79,76.71,76.71,1749.0,70.9947,71.0039,70.93,70.93,1749.0
2017-10-09 12:40:00,76.68,76.68,76.56,76.56,2034.0,70.9022,70.9022,70.7913,70.7913,2034.0
2017-10-09 12:50:00,76.57,76.59,76.56,76.56,1000.0,70.8005,70.819,70.7913,70.7913,1000.0
2017-10-09 13:00:00,76.5,76.55,76.45,76.47,1900.0,70.7358,70.782,70.6896,70.7081,1900.0
2017-10-09 13:10:00,76.46,76.51,76.46,76.47,2449.0,70.6988,70.745,70.6988,70.7081,2449.0
2017-10-09 13:20:00,76.46,76.53,76.46,76.53,1601.0,70.6988,70.7635,70.6988,70.7635,1601.0
2017-10-09 13:30:00,76.52,76.55,76.5,76.54,4082.0,70.7543,70.782,70.7358,70.7728,4082.0
2017-10-09 13:40:00,76.53,76.53,76.38,76.4,4633.0,70.7635,70.7635,70.6248,70.6433,4633.0
2017-10-09 13:50:00,76.4,76.4,76.27,76.27,3513.0,70.6433,70.6433,70.5231,70.5231,3513.0
2017-10-09 14:00:00,76.34,76.34,76.28,76.28,1098.0,70.5879,70.5879,70.5324,70.5324,1098.0
2017-10-09 14:10:00,76.29,76.3,76.19,76.21,6644.0,70.5416,70.5509,70.4492,70.4676,6644.0
2017-10-09 14:20:00,76.23,76.26,76.19,76.26,3709.0,70.4861,70.5139,70.4492,70.5139,3709.0
2017-10-09 14:30:00,76.26,76.32,76.26,76.28,4332.0,70.5139,70.5694,70.5139,70.5324,4332.0
2017-10-09 14:40:00,76.31,76.33,76.23,76.23,3116.0,70.5601,70.5786,70.4861,70.4861,3116.0
2017-10-09 14:50:00,76.23,76.23,76.18,76.18,4137.0,70.4861,70.4861,70.4399,70.4399,4137.0
2017-10-09 15:00:00,76.15,76.15,76.04,76.04,3732.0,70.4122,70.4122,70.3105,70.3105,3732.0
2017-10-09 15:10:00,76.04,76.1,75.95,76.1,13712.0,70.3105,70.3659,70.2272,70.3659,13712.0
2017-10-09 15:20:00,76.11,76.11,76.02,76.02,14668.0,70.3752,70.3752,70.292,70.292,14668.0
2017-10-09 15:30:00,76.02,76.14,76.02,76.11,16933.0,70.292,70.4029,70.292,70.3752,16933.0
2017-10-09 15:40:00,76.11,76.13,76.03,76.05,27229.0,70.3752,70.3937,70.3012,70.3197,27229.0
2017-10-09 15:50:00,76.07,76.18,76.07,76.16,41814.0,70.3382,70.4399,70.3382,70.4214,41814.0
2017-10-10 09:30:00,76.11,76.27,75.85,75.91,8971.0,70.3752,70.5231,70.1348,70.1903,8971.0
2017-10-10 09:40:00,75.88,76.08,75.81,75.87,3800.0,70.1625,70.3474,70.0978,70.1533,3800.0
2017-10-10 09:50:00,75.85,75.85,75.62,75.74,5309.0,70.1348,70.1348,69.9221,70.0331,5309.0
2017-10-10 10:00:00,75.81,75.9,75.76,75.9,3680.0,70.0978,70.181,70.0516,70.181,3680.0
2017-10-10 10:10:00,75.89,75.92,75.83,75.87,3250.0,70.1718,70.1995,70.1163,70.1533,3250.0
2017-10-10 10:20:00,75.87,75.95,75.77,75.95,5000.0,70.1533,70.2272,70.0608,70.2272,5000.0
2017-10-10 10:30:00,75.91,75.94,75.88,75.9,1500.0,70.1903,70.218,70.1625,70.181,1500.0
2017-10-10 10:40:00,75.93,75.93,75.88,75.91,2916.0,70.2087,70.2087,70.1625,70.1903,2916.0
2017-10-10 10:50:00,75.9,75.92,75.87,75.91,2108.0,70.181,70.1995,70.1533,70.1903,2108.0
2017-10-10 11:00:00,75.88,75.91,75.83,75.91,5200.0,70.1625,70.1903,70.1163,70.1903,5200.0
2017-10-10 11:10:00,75.94,75.98,75.89,75.95,16344.0,70.218,70.255,70.1718,70.2272,16344.0
2017-10-10 11:20:00,75.94,75.96,75.85,75.85,3879.0,70.218,70.2365,70.1348,70.1348,3879.0
2017-10-10 11:30:00,75.85,75.92,75.8,75.9,7225.0,70.1348,70.1995,70.0885,70.181,7225.0
2017-10-10 11:40:00,75.88,75.88,75.81,75.84,4295.0,70.1625,70.1625,70.0978,70.1255,4295.0
2017-10-10 11:50:00,75.87,75.87,75.82,75.84,1998.0,70.1533,70.1533,70.107,70.1255,1998.0
2017-10-10 12:00:00,75.85,75.95,75.85,75.92,4600.0,70.1348,70.2272,70.1348,70.1995,4600.0
2017-10-10 12:10:00,75.9,75.92,75.87,75.88,4814.0,70.181,70.1995,70.1533,70.1625,4814.0
2017-10-10 12:20:00,75.87,75.92,75.87,75.9,3000.0,70.1533,70.1995,70.1533,70.181,3000.0
2017-10-10 12:30:00,75.9,75.94,75.9,75.91,1026.0,70.181,70.218,70.181,70.1903,1026.0
2017-10-10 12:40:00,75.91,76.09,75.88,76.09,9384.0,70.1903,70.3567,70.1625,70.3567,9384.0
2017-10-10 12:50:00,76.11,76.11,76.04,76.05,4618.0,70.3752,70.3752,70.3105,70.3197,4618.0
2017-10-10 13:00:00,76.03,76.08,76.01,76.06,3992.0,70.3012,70.3474,70.2827,70.329,3992.0
2017-10-10 13:10:00,76.06,76.14,76.06,76.14,3100.0,70.329,70.4029,70.329,70.4029,3100.0
2017-10-10 13:20:00,76.16,76.16,76.1,76.15,1675.0,70.4214,70.4214,70.3659,70.4122,1675.0
2017-10-10 13:30:00,76.17,76.19,76.13,76.18,4638.0,70.4307,70.4492,70.3937,70.4399,4638.0
2017-10-10 13:40:00,76.18,76.23,76.16,76.23,3423.0,70.4399,70.4861,70.4214,70.4861,3423.0
2017-10-10 13:50:00,76.2,76.21,76.15,76.15,4191.0,70.4584,70.4676,70.4122,70.4122,4191.0
2017-10-10 14:00:00,76.16,76.2,76.15,76.16,4418.0,70.4214,70.4584,70.4122,70.4214,4418.0
2017-10-10 14:10:00,76.15,76.17,76.11,76.12,4280.0,70.4122,70.4307,70.3752,70.3844,4280.0
2017-10-10 14:20:00,76.13,76.15,76.11,76.13,6373.0,70.3937,70.4122,70.3752,70.3937,6373.0
2017-10-10 14:30:00,76.13,76.16,76.1,76.1,4538.0,70.3937,70.4214,70.3659,70.3659,4538.0
2017-10-10 14:40:00,76.1,76.12,76.08,76.12,6648.0,70.3659,70.3844,70.3474,70.3844,6648.0
2017-10-10 14:50:00,76.11,76.11,76.07,76.08,3950.0,70.3752,70.3752,70.3382,70.3474,3950.0
2017-10-10 15:00:00,76.07,76.12,76.03,76.03,15468.0,70.3382,70.3844,70.3012,70.3012,15468.0
2017-10-10 15:10:00,76.05,76.05,75.97,76.01,8352.0,70.3197,70.3197,70.2457,70.2827,8352.0
2017-10-10 15:20:00,75.99,76.09,75.99,76.09,10721.0,70.2642,70.3567,70.2642,70.3567,10721.0
2017-10-10 15:30:00,76.09,76.17,76.09,76.13,13996.0,70.3567,70.4307,70.3567,70.3937,13996.0
2017-10-10 15:40:00,76.15,76.21,76.09,76.2,20476.0,70.4122,70.4676,70.3567,70.4584,20476.0
2017-10-10 15:50:00,76.2,76.22,76.16,76.21,47238.0,70.4584,70.4769,70.4214,70.4676,47238.0
2017-10-11 09:30:00,76.41,76.75,76.39,76.75,9025.0,70.6526,70.967,70.6341,70.967,9025.0
2017-10-11 09:40:00,76.8,76.82,76.68,76.68,2301.0,71.0132,71.0317,70.9022,70.9022,2301.0
2017-10-11 09:50:00,76.67,76.71,76.6,76.68,1827.0,70.893,70.93,70.8283,70.9022,1827.0
2017-10-11 10:00:00,76.67,76.67,76.38,76.4,5588.0,70.893,70.893,70.6248,70.6433,5588.0
2017-10-11 10:10:00,76.35,76.46,76.34,76.46,5011.0,70.5971,70.6988,70.5879,70.6988,5011.0
2017-10-11 10:20:00,76.5,76.5,76.35,76.35,2800.0,70.7358,70.7358,70.5971,70.5971,2800.0
2017-10-11 10:30:00,76.37,76.41,76.35,76.37,3951.0,70.6156,70.6526,70.5971,70.6156,3951.0
2017-10-11 10:40:00,76.32,76.34,76.16,76.16,4501.0,70.5694,70.5879,70.4214,70.4214,4501.0
2017-10-11 10:50:00,76.16,76.16,76.06,76.11,2555.0,70.4214,70.4214,70.329,70.3752,2555.0
2017-10-11 11:00:00,76.11,76.21,76.09,76.17,3873.0,70.3752,70.4676,70.3567,70.4307,3873.0
2017-10-11 11:10:00,76.14,76.22,76.14,76.2,4750.0,70.4029,70.4769,70.4029,70.4584,4750.0
2017-10-11 11:20:00,76.18,76.18,76.06,76.07,1200.0,70.4399,70.4399,70.329,70.3382,1200.0
2017-10-11 11:30:00,76.12,76.15,76.07,76.15,3878.0,70.3844,70.4122,70.3382,70.4122,3878.0
2017-10-11 11:40:00,76.14,76.14,76.06,76.11,4401.0,70.4029,70.4029,70.329,70.3752,4401.0
2017-10-11 11:50:00,76.09,76.1,76.04,76.1,7861.0,70.3567,70.3659,70.3105,70.3659,7861.0
2017-10-11 12:00:00,76.06,76.17,76.06,76.17,6582.0,70.329,70.4307,70.329,70.4307,6582.0
2017-10-11 12:10:00,76.16,76.16,76.09,76.1,2500.0,70.4214,70.4214,70.3567,70.3659,2500.0
2017-10-11 12:20:00,76.11,76.15,76.08,76.08,3469.0,70.3752,70.4122,70.3474,70.3474,3469.0
2017-10-11 12:30:00,76.08,76.09,76.02,76.06,4643.0,70.3474,70.3567,70.292,70.329,4643.0
2017-10-11 12:40:00,76.05,76.12,76.04,76.09,3850.0,70.3197,70.3844,70.3105,70.3567,3850.0
2017-10-11 12:50:00,76.05,76.15,76.05,76.11,3224.0,70.3197,70.4122,70.3197,70.3752,3224.0
2017-10-11 13:00:00,76.1,76.14,76.1,76.14,3589.0,70.3659,70.4029,70.3659,70.4029,3589.0
2017-10-11 13:10:00,76.14,76.33,76.14,76.32,6485.0,70.4029,70.5786,70.4029,70.5694,6485.0
2017-10-11 13:20:00,76.32,76.32,76.24,76.25,5900.0,70.5694,70.5694,70.4954,70.5046,5900.0
2017-10-11 13:30:00,76.26,76.28,76.25,76.28,2516.0,70.5139,70.5324,70.5046,70.5324,2516.0
2017-10-11 13:40:00,76.28,76.29,76.24,76.25,15913.0,70.5324,70.5416,70.4954,70.5046,15913.0
2017-10-11 13:50:00,76.25,76.39,76.17,76.2,26622.0,70.5046,70.6341,70.4307,70.4584,26622.0
2017-10-11 14:00:00,76.24,76.39,76.24,76.36,2700.0,70.4954,70.6341,70.4954,70.6063,2700.0
2017-10-11 14:10:00,76.36,76.36,76.24,76.36,12089.0,70.6063,70.6063,70.4954,70.6063,12089.0
2017-10-11 14:20:00,76.34,76.36,76.24,76.36,5939.0,70.5879,70.6063,70.4954,70.6063,5939.0
2017-10-11 14:30:00,76.34,76.34,76.25,76.31,4097.0,70.5879,70.5879,70.5046,70.5601,4097.0
2017-10-11 14:40:00,76.3,76.39,76.28,76.35,12863.0,70.5509,70.6341,70.5324,70.5971,12863.0
2017-10-11 14:50:00,76.36,76.37,76.27,76.31,6752.0,70.6063,70.6156,70.5231,70.5601,6752.0
2017-10-11 15:00:00,76.32,76.36,76.32,76.36,4901.0,70.5694,70.6063,70.5694,70.6063,4901.0
2017-10-11 15:10:00,76.36,76.37,76.32,76.37,4707.0,70.6063,70.6156,70.5694,70.6156,4707.0
2017-10-11 15:20:00,76.38,76.43,76.35,76.36,8701.0,70.6248,70.6711,70.5971,70.6063,8701.0
2017-10-11 15:30:00,76.36,76.51,76.36,76.51,9872.0,70.6063,70.745,70.6063,70.745,9872.0
2017-10-11 15:40:00,76.5,76.57,76.49,76.5,20845.0,70.7358,70.8005,70.7266,70.7358,20845.0
2017-10-11 15:50:00,76.52,76.56,76.48,76.55,42087.0,70.7543,70.7913,70.7173,70.782,42087.0
2017-10-12 09:30:00,76.9,77.15,76.8,77.13,10608.0,71.1057,71.3368,71.0132,71.3183,10608.0
2017-10-12 09:40:00,77.14,77.54,77.14,77.48,12868.0,71.3276,71.6974,71.3276,71.642,12868.0
2017-10-12 09:50:00,77.48,77.59,77.47,77.59,9164.0,71.642,71.7437,71.6327,71.7437,9164.0
2017-10-12 10:00:00,77.59,77.59,77.24,77.26,9566.0,71.7437,71.7437,71.42,71.4385,9566.0
2017-10-12 10:10:00,77.26,77.38,77.26,77.35,4663.0,71.4385,71.5495,71.4385,71.5218,4663.0
2017-10-12 10:20:00,77.36,77.36,77.23,77.26,6275.0,71.531,71.531,71.4108,71.4385,6275.0
2017-10-12 10:30:00,77.24,77.37,77.24,77.32,1526.0,71.42,71.5402,71.42,71.494,1526.0
2017-10-12 10:40:00,77.35,77.52,77.33,77.42,7292.0,71.5218,71.6789,71.5033,71.5865,7292.0
2017-10-12 10:50:00,77.38,77.44,77.36,77.36,10489.0,71.5495,71.605,71.531,71.531,10489.0
2017-10-12 11:00:00,77.37,77.37,77.25,77.32,11882.0,71.5402,71.5402,71.4293,71.494,11882.0
2017-10-12 11:10:00,77.32,77.42,77.32,77.42,4450.0,71.494,71.5865,71.494,71.5865,4450.0
2017-10-12 11:20:00,77.41,77.46,77.39,77.46,14912.0,71.5772,71.6235,71.5587,71.6235,14912.0
2017-10-12 11:30:00,77.47,77.61,77.47,77.59,10704.0,71.6327,71.7622,71.6327,71.7437,10704.0
2017-10-12 11:40:00,77.57,77.58,77.41,77.49,7311.0,71.7252,71.7344,71.5772,71.6512,7311.0
2017-10-12 11:50:00,77.49,77.51,77.43,77.44,10561.0,71.6512,71.6697,71.5957,71.605,10561.0
2017-10-12 12:00:00,77.43,77.45,77.39,77.43,4610.0,71.5957,71.6142,71.5587,71.5957,4610.0
2017-10-12 12:10:00,77.42,77.47,77.4,77.43,7637.0,71.5865,71.6327,71.568,71.5957,7637.0
2017-10-12 12:20:00,77.42,77.43,77.36,77.36,2400.0,71.5865,71.5957,71.531,71.531,2400.0
2017-10-12 12:30:00,77.32,77.34,77.26,77.28,3550.0,71.494,71.5125,71.4385,71.457,3550.0
2017-10-12 12:40:00,77.23,77.26,77.17,77.19,3122.0,71.4108,71.4385,71.3553,71.3738,3122.0
2017-10-12 12:50:00,77.19,77.25,77.18,77.25,3294.0,71.3738,71.4293,71.3646,71.4293,3294.0
2017-10-12 13:00:00,77.26,77.35,77.26,77.35,2380.0,71.4385,71.5218,71.4385,71.5218,2380.0
2017-10-12 13:10:00,77.34,77.38,77.32,77.33,6087.0,71.5125,71.5495,71.494,71.5033,6087.0
2017-10-12 13:20:00,77.33,77.35,77.28,77.34,3798.0,71.5033,71.5218,71.457,71.5125,3798.0
2017-10-12 13:30:00,77.34,77.38,77.32,77.38,2329.0,71.5125,71.5495,71.494,71.5495,2329.0
2017-10-12 13:40:00,77.38,77.42,77.37,77.39,7431.0,71.5495,71.5865,71.5402,71.5587,7431.0
2017-10-12 13:50:00,77.38,77.4,77.35,77.37,6712.0,71.5495,71.568,71.5218,71.5402,6712.0
2017-10-12 14:00:00,77.39,77.41,77.34,77.35,3684.0,71.5587,71.5772,71.5125,71.5218,3684.0
2017-10-12 14:10:00,77.33,77.44,77.33,77.44,5682.0,71.5033,71.605,71.5033,71.605,5682.0
2017-10-12 14:20:00,77.42,77.46,77.42,77.44,3410.0,71.5865,71.6235,71.5865,71.605,3410.0
2017-10-12 14:30:00,77.44,77.44,77.35,77.41,7800.0,71.605,71.605,71.5218,71.5772,7800.0
2017-10-12 14:40:00,77.42,77.44,77.39,77.41,8133.0,71.5865,71.605,71.5587,71.5772,8133.0
2017-10-12 14:50:00,77.43,77.48,77.43,77.45,3767.0,71.5957,71.642,71.5957,71.6142,3767.0
2017-10-12 15:00:00,77.45,77.47,77.44,77.46,7493.0,71.6142,71.6327,71.605,71.6235,7493.0
2017-10-12 15:10:00,77.46,77.5,77.46,77.48,12069.0,71.6235,71.6604,71.6235,71.642,12069.0
2017-10-12 15:20:00,77.48,77.55,77.48,77.51,15171.0,71.642,71.7067,71.642,71.6697,15171.0
2017-10-12 15:30:00,77.52,77.55,77.44,77.44,16051.0,71.6789,71.7067,71.605,71.605,16051.0
2017-10-12 15:40:00,77.44,77.46,77.42,77.45,23300.0,71.605,71.6235,71.5865,71.6142,23300.0
2017-10-12 15:50:00,77.46,77.64,77.38,77.59,93388.0,71.6235,71.7899,71.5495,71.7437,93388.0
2017-10-13 09:30:00,77.81,78.04,77.67,78.04,52626.0,71.9471,72.1598,71.8176,72.1598,52626.0
2017-10-13 09:40:00,78.04,78.06,77.93,77.95,20273.0,72.1598,72.1783,72.058,72.0765,20273.0
2017-10-13 09:50:00,77.9,77.9,77.7,77.74,8272.0,72.0303,72.0303,71.8454,71.8824,8272.0
2017-10-13 10:00:00,77.68,77.7,77.41,77.43,3701.0,71.8269,71.8454,71.5772,71.5957,3701.0
2017-10-13 10:10:00,77.44,77.44,77.27,77.33,12784.0,71.605,71.605,71.4478,71.5033,12784.0
2017-10-13 10:20:00,77.33,77.61,77.32,77.57,6844.0,71.5033,71.7622,71.494,71.7252,6844.0
2017-10-13 10:30:00,77.55,77.6,77.52,77.52,6672.0,71.7067,71.7529,71.6789,71.6789,6672.0
2017-10-13 10:40:00,77.49,77.55,77.49,77.52,6226.0,71.6512,71.7067,71.6512,71.6789,6226.0
2017-10-13 10:50:00,77.5,77.73,77.47,77.6,15980.0,71.6604,71.8731,71.6327,71.7529,15980.0
2017-10-13 11:00:00,77.61,77.73,77.59,77.73,8358.0,71.7622,71.8731,71.7437,71.8731,8358.0
2017-10-13 11:10:00,77.73,77.91,77.72,77.86,8148.0,71.8731,72.0396,71.8639,71.9933,8148.0
2017-10-13 11:20:00,77.88,77.9,77.79,77.84,7641.0,72.0118,72.0303,71.9286,71.9748,7641.0
2017-10-13 11:30:00,77.81,77.82,77.69,77.69,4001.0,71.9471,71.9563,71.8361,71.8361,4001.0
2017-10-13 11:40:00,77.63,77.7,77.63,77.64,1407.0,71.7807,71.8454,71.7807,71.7899,1407.0
2017-10-13 11:50:00,77.65,77.65,77.57,77.64,5533.0,71.7991,71.7991,71.7252,71.7899,5533.0
2017-10-13 12:00:00,77.64,77.68,77.6,77.67,2599.0,71.7899,71.8269,71.7529,71.8176,2599.0
2017-10-13 12:10:00,77.61,77.63,77.6,77.63,1887.0,71.7622,71.7807,71.7529,71.7807,1887.0
2017-10-13 12:20:00,77.62,77.66,77.6,77.61,1700.0,71.7714,71.8084,71.7529,71.7622,1700.0
2017-10-13 12:30:00,77.64,77.64,77.56,77.56,1073.0,71.7899,71.7899,71.7159,71.7159,1073.0
2017-10-13 12:40:00,77.54,77.66,77.54,77.65,5288.0,71.6974,71.8084,71.6974,71.7991,5288.0
2017-10-13 12:50:00,77.68,77.69,77.64,77.66,2582.0,71.8269,71.8361,71.7899,71.8084,2582.0
2017-10-13 13:00:00,77.64,77.64,77.57,77.63,2808.0,71.7899,71.7899,71.7252,71.7807,2808.0
2017-10-13 13:10:00,77.6,77.65,77.6,77.6,4200.0,71.7529,71.7991,71.7529,71.7529,4200.0
2017-10-13 13:20:00,77.57,77.62,77.53,77.62,3300.0,71.7252,71.7714,71.6882,71.7714,3300.0
2017-10-13 13:30:00,77.63,77.7,77.61,77.68,3172.0,71.7807,71.8454,71.7622,71.8269,3172.0
2017-10-13 13:40:00,77.68,77.73,77.65,77.69,3356.0,71.8269,71.8731,71.7991,71.8361,3356.0
2017-10-13 13:50:00,77.74,77.74,77.64,77.66,4315.0,71.8824,71.8824,71.7899,71.8084,4315.0
2017-10-13 14:00:00,77.67,77.71,77.67,77.71,3224.0,71.8176,71.8546,71.8176,71.8546,3224.0
2017-10-13 14:10:00,77.7,77.7,77.65,77.65,3313.0,71.8454,71.8454,71.7991,71.7991,3313.0
2017-10-13 14:20:00,77.64,77.64,77.58,77.58,10903.0,71.7899,71.7899,71.7344,71.7344,10903.0
2017-10-13 14:30:00,77.59,77.6,77.56,77.56,5151.0,71.7437,71.7529,71.7159,71.7159,5151.0
2017-10-13 14:40:00,77.57,77.62,77.57,77.62,2596.0,71.7252,71.7714,71.7252,71.7714,2596.0
2017-10-13 14:50:00,77.62,77.65,77.61,77.62,4683.0,71.7714,71.7991,71.7622,71.7714,4683.0
2017-10-13 15:00:00,77.61,77.61,77.58,77.61,4668.0,71.7622,71.7622,71.7344,71.7622,4668.0
2017-10-13 15:10:00,77.61,77.63,77.57,77.59,7273.0,71.7622,71.7807,71.7252,71.7437,7273.0
2017-10-13 15:20:00,77.56,77.6,77.54,77.56,8628.0,71.7159,71.7529,71.6974,71.7159,8628.0
2017-10-13 15:30:00,77.57,77.6,77.52,77.56,14023.0,71.7252,71.7529,71.6789,71.7159,14023.0
2017-10-13 15:40:00,77.55,77.62,77.5,77.57,28477.0,71.7067,71.7714,71.6604,71.7252,28477.0
2017-10-13 15:50:00,77.57,77.63,77.56,77.62,42094.0,71.7252,71.7807,71.7159,71.7714,42094.0
2017-10-16 09:30:00,77.78,77.92,77.49,77.49,5978.0,71.9194,72.0488,71.6512,71.6512,5978.0
2017-10-16 09:40:00,77.49,77.51,77.33,77.45,3462.0,71.6512,71.6697,71.5033,71.6142,3462.0
2017-10-16 09:50:00,77.49,77.65,77.39,77.58,3157.0,71.6512,71.7991,71.5587,71.7344,3157.0
2017-10-16 10:00:00,77.52,77.76,77.52,77.7,4007.0,71.6789,71.9009,71.6789,71.8454,4007.0
2017-10-16 10:10:00,77.68,77.74,77.66,77.7,1500.0,71.8269,71.8824,71.8084,71.8454,1500.0
2017-10-16 10:20:00,77.7,77.73,77.6,77.62,2700.0,71.8454,71.8731,71.7529,71.7714,2700.0
2017-10-16 10:30:00,77.59,77.74,77.59,77.74,1200.0,71.7437,71.8824,71.7437,71.8824,1200.0
2017-10-16 10:40:00,77.74,77.8,77.74,77.76,900.0,71.8824,71.9378,71.8824,71.9009,900.0
2017-10-16 10:50:00,77.85,77.87,77.74,77.82,3082.0,71.9841,72.0026,71.8824,71.9563,3082.0
2017-10-16 11:00:00,77.83,77.83,77.75,77.78,1005.0,71.9656,71.9656,71.8916,71.9194,1005.0
2017-10-16 11:10:00,77.81,77.9,77.81,77.9,1211.0,71.9471,72.0303,71.9471,72.0303,1211.0
2017-10-16 11:20:00,77.93,77.93,77.86,77.86,1601.0,72.058,72.058,71.9933,71.9933,1601.0
2017-10-16 11:30:00,77.88,77.89,77.85,77.85,692.0,72.0118,72.0211,71.9841,71.9841,692.0
2017-10-16 11:40:00,77.86,77.88,77.8,77.8,2216.0,71.9933,72.0118,71.9378,71.9378,2216.0
2017-10-16 11:50:00,77.77,77.82,77.76,77.82,2857.0,71.9101,71.9563,71.9009,71.9563,2857.0
2017-10-16 12:00:00,77.82,77.82,77.74,77.74,2600.0,71.9563,71.9563,71.8824,71.8824,2600.0
2017-10-16 12:10:00,77.77,77.77,77.61,77.61,1749.0,71.9101,71.9101,71.7622,71.7622,1749.0
2017-10-16 12:20:00,77.6,77.63,77.54,77.54,1301.0,71.7529,71.7807,71.6974,71.6974,1301.0
2017-10-16 12:30:00,77.58,77.71,77.55,77.71,3175.0,71.7344,71.8546,71.7067,71.8546,3175.0
2017-10-16 12:40:00,77.71,77.74,77.71,77.73,2300.0,71.8546,71.8824,71.8546,71.8731,2300.0
2017-10-16 12:50:00,77.76,77.78,77.7,77.78,1000.0,71.9009,71.9194,71.8454,71.9194,1000.0
2017-10-16 13:00:00,77.75,77.75,77.68,77.68,800.0,71.8916,71.8916,71.8269,71.8269,800.0
2017-10-16 13:10:00,77.68,77.69,77.63,77.67,2971.0,71.8269,71.8361,71.7807,71.8176,2971.0
2017-10-16 13:20:00,77.68,77.73,77.68,77.71,1298.0,71.8269,71.8731,71.8269,71.8546,1298.0
2017-10-16 13:30:00,77.73,77.98,77.68,77.92,24136.0,71.8731,72.1043,71.8269,72.0488,24136.0
2017-10-16 13:40:00,77.97,78.02,77.9,77.91,5330.0,72.095,72.1413,72.0303,72.0396,5330.0
2017-10-16 13:50:00,77.9,77.92,77.78,77.79,3100.0,72.0303,72.0488,71.9194,71.9286,3100.0
2017-10-16 14:00:00,77.78,77.8,77.74,77.75,2670.0,71.9194,71.9378,71.8824,71.8916,2670.0
2017-10-16 14:10:00,77.76,77.77,77.71,77.71,1120.0,71.9009,71.9101,71.8546,71.8546,1120.0
2017-10-16 14:20:00,77.7,77.73,77.67,77.73,3411.0,71.8454,71.8731,71.8176,71.8731,3411.0
2017-10-16 14:30:00,77.66,77.71,77.64,77.66,2345.0,71.8084,71.8546,71.7899,71.8084,2345.0
2017-10-16 14:40:00,77.67,77.67,77.57,77.57,2501.0,71.8176,71.8176,71.7252,71.7252,2501.0
2017-10-16 14:50:00,77.59,77.6,77.53,77.6,3963.0,71.7437,71.7529,71.6882,71.7529,3963.0
2017-10-16 15:00:00,77.61,77.65,77.59,77.62,4134.0,71.7622,71.7991,71.7437,71.7714,4134.0
2017-10-16 15:10:00,77.62,77.66,77.62,77.62,3929.0,71.7714,71.8084,71.7714,71.7714,3929.0
2017-10-16 15:20:00,77.64,77.64,77.56,77.6,6279.0,71.7899,71.7899,71.7159,71.7529,6279.0
2017-10-16 15:30:00,77.59,77.63,77.58,77.61,7806.0,71.7437,71.7807,71.7344,71.7622,7806.0
2017-10-16 15:40:00,77.6,77.63,77.57,77.61,10583.0,71.7529,71.7807,71.7252,71.7622,10583.0
2017-10-16 15:50:00,77.62,77.73,77.61,77.66,55264.0,71.7714,71.8731,71.7622,71.8084,55264.0
2017-10-17 09:30:00,77.75,77.75,77.51,77.55,5056.0,71.8916,71.8916,71.6697,71.7067,5056.0
2017-10-17 09:40:00,77.64,77.83,77.62,77.83,2400.0,71.7899,71.9656,71.7714,71.9656,2400.0
2017-10-17 09:50:00,77.81,77.9,77.76,77.9,1680.0,71.9471,72.0303,71.9009,72.0303,1680.0
2017-10-17 10:00:00,77.89,77.94,77.73,77.73,1800.0,72.0211,72.0673,71.8731,71.8731,1800.0
2017-10-17 10:10:00,77.64,77.81,77.61,77.71,1900.0,71.7899,71.9471,71.7622,71.8546,1900.0
2017-10-17 10:20:00,77.69,77.71,77.61,77.65,1796.0,71.8361,71.8546,71.7622,71.7991,1796.0
2017-10-17 10:30:00,77.73,77.84,77.72,77.84,800.0,71.8731,71.9748,71.8639,71.9748,800.0
2017-10-17 10:40:00,77.84,77.94,77.82,77.94,2700.0,71.9748,72.0673,71.9563,72.0673,2700.0
2017-10-17 10:50:00,77.83,77.88,77.82,77.88,1221.0,71.9656,72.0118,71.9563,72.0118,1221.0
2017-10-17 11:00:00,77.89,78.01,77.89,78.0,2308.0,72.0211,72.132,72.0211,72.1228,2308.0
2017-10-17 11:10:00,77.99,78.02,77.94,77.98,2329.0,72.1135,72.1413,72.0673,72.1043,2329.0
2017-10-17 11:20:00,77.98,78.08,77.98,78.06,400.0,72.1043,72.1967,72.1043,72.1783,400.0
2017-10-17 11:30:00,78.1,78.18,78.08,78.1,4400.0,72.2152,72.2892,72.1967,72.2152,4400.0
2017-10-17 11:40:00,78.11,78.13,78.09,78.13,800.0,72.2245,72.243,72.206,72.243,800.0
2017-10-17 11:50:00,78.14,78.14,77.99,78.04,2092.0,72.2522,72.2522,72.1135,72.1598,2092.0
2017-10-17 12:00:00,78.01,78.09,78.01,78.09,1200.0,72.132,72.206,72.132,72.206,1200.0
2017-10-17 12:10:00,78.06,78.06,78.04,78.04,200.0,72.1783,72.1783,72.1598,72.1598,200.0
2017-10-17 12:20:00,78.05,78.14,78.05,78.14,1100.0,72.169,72.2522,72.169,72.2522,1100.0
2017-10-17 12:30:00,78.12,78.13,78.09,78.09,500.0,72.2337,72.243,72.206,72.206,500.0
2017-10-17 12:40:00,78.11,78.21,78.11,78.2,1418.0,72.2245,72.317,72.2245,72.3077,1418.0
2017-10-17 12:50:00,78.21,78.23,78.14,78.2,1750.0,72.317,72.3354,72.2522,72.3077,1750.0
2017-10-17 13:00:00,78.2,78.21,78.17,78.21,1200.0,72.3077,72.317,72.28,72.317,1200.0
2017-10-17 13:10:00,78.19,78.22,78.16,78.22,1150.0,72.2985,72.3262,72.2707,72.3262,1150.0
2017-10-17 13:20:00,78.23,78.24,78.19,78.22,2101.0,72.3354,72.3447,72.2985,72.3262,2101.0
2017-10-17 13:30:00,78.21,78.21,78.17,78.17,1300.0,72.317,72.317,72.28,72.28,1300.0
2017-10-17 13:40:00,78.21,78.24,78.19,78.2,2408.0,72.317,72.3447,72.2985,72.3077,2408.0
2017-10-17 13:50:00,78.2,78.23,78.19,78.19,2899.0,72.3077,72.3354,72.2985,72.2985,2899.0
2017-10-17 14:00:00,78.21,78.39,78.21,78.32,5533.0,72.317,72.4834,72.317,72.4187,5533.0
2017-10-17 14:10:00,78.35,78.39,78.29,78.38,3995.0,72.4464,72.4834,72.3909,72.4741,3995.0
2017-10-17 14:20:00,78.38,78.39,78.34,78.39,3883.0,72.4741,72.4834,72.4372,72.4834,3883.0
2017-10-17 14:30:00,78.34,78.35,78.28,78.32,5997.0,72.4372,72.4464,72.3817,72.4187,5997.0
2017-10-17 14:40:00,78.3,78.35,78.27,78.35,7163.0,72.4002,72.4464,72.3724,72.4464,7163.0
2017-10-17 14:50:00,78.35,78.39,78.34,78.37,4078.0,72.4464,72.4834,72.4372,72.4649,4078.0
2017-10-17 15:00:00,78.34,78.49,78.34,78.49,2806.0,72.4372,72.5759,72.4372,72.5759,2806.0
2017-10-17 15:10:00,78.5,78.5,78.47,78.47,5219.0,72.5851,72.5851,72.5574,72.5574,5219.0
2017-10-17 15:20:00,78.44,78.46,78.37,78.38,5901.0,72.5296,72.5481,72.4649,72.4741,5901.0
2017-10-17 15:30:00,78.39,78.52,78.38,78.49,8999.0,72.4834,72.6036,72.4741,72.5759,8999.0
2017-10-17 15:40:00,78.45,78.46,78.38,78.38,10376.0,72.5389,72.5481,72.4741,72.4741,10376.0
2017-10-17 15:50:00,78.39,78.48,78.39,78.43,37125.0,72.4834,72.5666,72.4834,72.5204,37125.0
2017-10-18 09:30:00,78.88,78.96,78.46,78.54,8116.0,72.9365,73.0104,72.5481,72.6221,8116.0
2017-10-18 09:40:00,78.62,78.79,78.6,78.61,3500.0,72.6961,72.8532,72.6776,72.6868,3500.0
2017-10-18 09:50:00,78.68,78.71,78.62,78.67,3307.0,72.7515,72.7793,72.6961,72.7423,3307.0
2017-10-18 10:00:00,78.64,78.71,78.54,78.56,4769.0,72.7146,72.7793,72.6221,72.6406,4769.0
2017-10-18 10:10:00,78.6,78.73,78.56,78.68,7723.0,72.6776,72.7978,72.6406,72.7515,7723.0
2017-10-18 10:20:00,78.67,78.67,78.55,78.6,2525.0,72.7423,72.7423,72.6313,72.6776,2525.0
2017-10-18 10:30:00,78.65,78.82,78.65,78.8,3837.0,72.7238,72.881,72.7238,72.8625,3837.0
2017-10-18 10:40:00,78.81,78.91,78.8,78.9,7498.0,72.8717,72.9642,72.8625,72.955,7498.0
2017-10-18 10:50:00,78.89,78.9,78.79,78.81,4419.0,72.9457,72.955,72.8532,72.8717,4419.0
2017-10-18 11:00:00,78.81,78.83,78.77,78.79,2728.0,72.8717,72.8902,72.8348,72.8532,2728.0
2017-10-18 11:10:00,78.81,78.81,78.73,78.73,1603.0,72.8717,72.8717,72.7978,72.7978,1603.0
2017-10-18 11:20:00,78.78,78.8,78.77,78.77,3799.0,72.844,72.8625,72.8348,72.8348,3799.0
2017-10-18 11:30:00,78.79,78.93,78.79,78.93,3711.0,72.8532,72.9827,72.8532,72.9827,3711.0
2017-10-18 11:40:00,78.92,78.92,78.88,78.88,3900.0,72.9735,72.9735,72.9365,72.9365,3900.0
2017-10-18 11:50:00,78.89,78.96,78.84,78.85,84376.0,72.9457,73.0104,72.8995,72.9087,84376.0
2017-10-18 12:00:00,78.82,78.83,78.76,78.76,3200.0,72.881,72.8902,72.8255,72.8255,3200.0
2017-10-18 12:10:00,78.79,78.83,78.79,78.8,4769.0,72.8532,72.8902,72.8532,72.8625,4769.0
2017-10-18 12:20:00,78.79,78.84,78.79,78.83,2104.0,72.8532,72.8995,72.8532,72.8902,2104.0
2017-10-18 12:30:00,78.83,78.84,78.82,78.84,1813.0,72.8902,72.8995,72.881,72.8995,1813.0
2017-10-18 12:40:00,78.84,78.84,78.79,78.81,3477.0,72.8995,72.8995,72.8532,72.8717,3477.0
2017-10-18 12:50:00,78.81,78.92,78.79,78.81,5755.0,72.8717,72.9735,72.8532,72.8717,5755.0
2017-10-18 13:00:00,78.83,78.89,78.82,78.84,9249.0,72.8902,72.9457,72.881,72.8995,9249.0
2017-10-18 13:10:00,78.85,79.05,78.85,79.05,5878.0,72.9087,73.0937,72.9087,73.0937,5878.0
2017-10-18 13:20:00,79.07,79.09,79.07,79.09,2626.0,73.1122,73.1306,73.1122,73.1306,2626.0
2017-10-18 13:30:00,79.09,79.13,78.96,78.97,10183.0,73.1306,73.1676,73.0104,73.0197,10183.0
2017-10-18 13:40:00,78.96,78.98,78.82,78.85,11169.0,73.0104,73.0289,72.881,72.9087,11169.0
2017-10-18 13:50:00,78.88,78.97,78.87,78.92,4612.0,72.9365,73.0197,72.9272,72.9735,4612.0
2017-10-18 14:00:00,78.89,78.97,78.89,78.91,3718.0,72.9457,73.0197,72.9457,72.9642,3718.0
2017-10-18 14:10:00,78.92,78.92,78.87,78.87,1000.0,72.9735,72.9735,72.9272,72.9272,1000.0
2017-10-18 14:20:00,78.87,78.87,78.79,78.79,3800.0,72.9272,72.9272,72.8532,72.8532,3800.0
2017-10-18 14:30:00,78.78,78.82,78.72,78.82,6206.0,72.844,72.881,72.7885,72.881,6206.0
2017-10-18 14:40:00,78.81,78.93,78.79,78.93,6195.0,72.8717,72.9827,72.8532,72.9827,6195.0
2017-10-18 14:50:00,78.93,78.93,78.82,78.82,5198.0,72.9827,72.9827,72.881,72.881,5198.0
2017-10-18 15:00:00,78.83,78.94,78.81,78.91,7875.0,72.8902,72.9919,72.8717,72.9642,7875.0
2017-10-18 15:10:00,78.92,79.02,78.92,78.96,6740.0,72.9735,73.0659,72.9735,73.0104,6740.0
2017-10-18 15:20:00,78.97,79.03,78.95,78.99,10813.0,73.0197,73.0752,73.0012,73.0382,10813.0
2017-10-18 15:30:00,78.99,79.03,78.91,78.91,12572.0,73.0382,73.0752,72.9642,72.9642,12572.0
2017-10-18 15:40:00,78.91,78.94,78.81,78.86,17588.0,72.9642,72.9919,72.8717,72.918,17588.0
2017-10-18 15:50:00,78.86,78.88,78.8,78.87,28725.0,72.918,72.9365,72.8625,72.9272,28725.0
2017-10-19 09:30:00,78.62,78.82,78.45,78.62,7497.0,72.6961,72.881,72.5389,72.6961,7497.0
2017-10-19 09:40:00,78.67,78.69,78.38,78.42,3621.0,72.7423,72.7608,72.4741,72.5111,3621.0
2017-10-19 09:50:00,78.41,78.41,77.83,77.95,13730.0,72.5019,72.5019,71.9656,72.0765,13730.0
2017-10-19 10:00:00,78.1,78.2,77.8,77.8,6788.0,72.2152,72.3077,71.9378,71.9378,6788.0
2017-10-19 10:10:00,77.83,78.01,77.75,77.92,5969.0,71.9656,72.132,71.8916,72.0488,5969.0
2017-10-19 10:20:00,77.91,78.01,77.89,77.93,5689.0,72.0396,72.132,72.0211,72.058,5689.0
2017-10-19 10:30:00,77.93,78.01,77.89,78.01,2922.0,72.058,72.132,72.0211,72.132,2922.0
2017-10-19 10:40:00,78.01,78.03,77.95,78.02,5490.0,72.132,72.1505,72.0765,72.1413,5490.0
2017-10-19 10:50:00,78.04,78.05,77.92,77.98,8275.0,72.1598,72.169,72.0488,72.1043,8275.0
2017-10-19 11:00:00,78.01,78.06,77.99,78.05,3385.0,72.132,72.1783,72.1135,72.169,3385.0
2017-10-19 11:10:00,78.07,78.12,78.01,78.1,3475.0,72.1875,72.2337,72.132,72.2152,3475.0
2017-10-19 11:20:00,78.15,78.18,78.1,78.18,3618.0,72.2615,72.2892,72.2152,72.2892,3618.0
2017-10-19 11:30:00,78.21,78.21,78.05,78.16,4543.0,72.317,72.317,72.169,72.2707,4543.0
2017-10-19 11:40:00,78.2,78.21,78.07,78.09,2309.0,72.3077,72.317,72.1875,72.206,2309.0
2017-10-19 11:50:00,78.1,78.2,78.05,78.15,4581.0,72.2152,72.3077,72.169,72.2615,4581.0
2017-10-19 12:00:00,78.13,78.21,78.1,78.19,7252.0,72.243,72.317,72.2152,72.2985,7252.0
2017-10-19 12:10:00,78.17,78.37,78.17,78.37,4725.0,72.28,72.4649,72.28,72.4649,4725.0
2017-10-19 12:20:00,78.37,78.55,78.37,78.44,3420.0,72.4649,72.6313,72.4649,72.5296,3420.0
2017-10-19 12:30:00,78.44,78.46,78.39,78.44,3049.0,72.5296,72.5481,72.4834,72.5296,3049.0
2017-10-19 12:40:00,78.43,78.64,78.43,78.56,4458.0,72.5204,72.7146,72.5204,72.6406,4458.0
2017-10-19 12:50:00,78.57,78.6,78.5,78.6,3350.0,72.6498,72.6776,72.5851,72.6776,3350.0
2017-10-19 13:00:00,78.58,78.66,78.53,78.66,2597.0,72.6591,72.733,72.6128,72.733,2597.0
2017-10-19 13:10:00,78.69,78.72,78.65,78.66,5389.0,72.7608,72.7885,72.7238,72.733,5389.0
2017-10-19 13:20:00,78.65,78.73,78.64,78.69,3000.0,72.7238,72.7978,72.7146,72.7608,3000.0
2017-10-19 13:30:00,78.68,78.71,78.68,78.71,1400.0,72.7515,72.7793,72.7515,72.7793,1400.0
2017-10-19 13:40:00,78.7,78.78,78.69,78.69,8322.0,72.77,72.844,72.7608,72.7608,8322.0
2017-10-19 13:50:00,78.69,78.72,78.56,78.65,5921.0,72.7608,72.7885,72.6406,72.7238,5921.0
2017-10-19 14:00:00,78.62,78.67,78.6,78.63,2408.0,72.6961,72.7423,72.6776,72.7053,2408.0
2017-10-19 14:10:00,78.66,78.68,78.62,78.64,2981.0,72.733,72.7515,72.6961,72.7146,2981.0
2017-10-19 14:20:00,78.64,78.64,78.46,78.5,6122.0,72.7146,72.7146,72.5481,72.5851,6122.0
2017-10-19 14:30:00,78.51,78.61,78.49,78.49,2618.0,72.5943,72.6868,72.5759,72.5759,2618.0
2017-10-19 14:40:00,78.51,78.68,78.51,78.65,5645.0,72.5943,72.7515,72.5943,72.7238,5645.0
2017-10-19 14:50:00,78.68,78.72,78.65,78.69,4809.0,72.7515,72.7885,72.7238,72.7608,4809.0
2017-10-19 15:00:00,78.68,78.74,78.64,78.68,4011.0,72.7515,72.807,72.7146,72.7515,4011.0
2017-10-19 15:10:00,78.69,78.71,78.63,78.68,5683.0,72.7608,72.7793,72.7053,72.7515,5683.0
2017-10-19 15:20:00,78.68,78.69,78.65,78.67,5407.0,72.7515,72.7608,72.7238,72.7423,5407.0
2017-10-19 15:30:00,78.66,78.69,78.64,78.65,7268.0,72.733,72.7608,72.7146,72.7238,7268.0
2017-10-19 15:40:00,78.65,78.87,78.65,78.83,19678.0,72.7238,72.9272,72.7238,72.8902,19678.0
2017-10-19 15:50:00,78.83,78.83,78.72,78.79,34152.0,72.8902,72.8902,72.7885,72.8532,34152.0
2017-10-20 09:30:00,79.18,79.22,78.64,78.64,32001.0,73.2139,73.2508,72.7146,72.7146,32001.0
2017-10-20 09:40:00,78.61,78.84,78.61,78.72,15120.0,72.6868,72.8995,72.6868,72.7885,15120.0
2017-10-20 09:50:00,78.77,78.8,78.69,78.77,3727.0,72.8348,72.8625,72.7608,72.8348,3727.0
2017-10-20 10:00:00,78.82,78.88,78.7,78.7,3730.0,72.881,72.9365,72.77,72.77,3730.0
2017-10-20 10:10:00,78.73,78.88,78.7,78.86,5300.0,72.7978,72.9365,72.77,72.918,5300.0
2017-10-20 10:20:00,78.89,78.9,78.78,78.85,5700.0,72.9457,72.955,72.844,72.9087,5700.0
2017-10-20 10:30:00,78.87,78.89,78.84,78.87,1601.0,72.9272,72.9457,72.8995,72.9272,1601.0
2017-10-20 10:40:00,78.9,79.01,78.9,78.96,4811.0,72.955,73.0567,72.955,73.0104,4811.0
2017-10-20 10:50:00,79.0,79.05,79.0,79.04,829.0,73.0474,73.0937,73.0474,73.0844,829.0
2017-10-20 11:00:00,79.05,79.07,78.97,79.0,4236.0,73.0937,73.1122,73.0197,73.0474,4236.0
2017-10-20 11:10:00,79.01,79.11,79.0,79.11,2056.0,73.0567,73.1491,73.0474,73.1491,2056.0
2017-10-20 11:20:00,79.11,79.11,79.04,79.05,9769.0,73.1491,73.1491,73.0844,73.0937,9769.0
2017-10-20 11:30:00,79.05,79.06,78.94,78.97,5062.0,73.0937,73.1029,72.9919,73.0197,5062.0
2017-10-20 11:40:00,78.99,79.0,78.93,78.93,2921.0,73.0382,73.0474,72.9827,72.9827,2921.0
2017-10-20 11:50:00,79.0,79.06,79.0,79.01,15582.0,73.0474,73.1029,73.0474,73.0567,15582.0
2017-10-20 12:00:00,79.04,79.12,79.0,79.12,21320.0,73.0844,73.1584,73.0474,73.1584,21320.0
2017-10-20 12:10:00,79.11,79.17,79.07,79.17,4647.0,73.1491,73.2046,73.1122,73.2046,4647.0
2017-10-20 12:20:00,79.16,79.21,79.14,79.19,6502.0,73.1954,73.2416,73.1769,73.2231,6502.0
2017-10-20 12:30:00,79.17,79.21,79.15,79.21,2438.0,73.2046,73.2416,73.1861,73.2416,2438.0
2017-10-20 12:40:00,79.18,79.23,79.15,79.2,3449.0,73.2139,73.2601,73.1861,73.2324,3449.0
2017-10-20 12:50:00,79.2,79.35,79.2,79.32,5195.0,73.2324,73.3711,73.2324,73.3433,5195.0
2017-10-20 13:00:00,79.35,79.35,79.26,79.3,5730.0,73.3711,73.3711,73.2878,73.3248,5730.0
2017-10-20 13:10:00,79.3,79.34,79.27,79.29,4050.0,73.3248,73.3618,73.2971,73.3156,4050.0
2017-10-20 13:20:00,79.3,79.37,79.3,79.34,5196.0,73.3248,73.3895,73.3248,73.3618,5196.0
2017-10-20 13:30:00,79.35,79.44,79.33,79.34,8055.0,73.3711,73.4543,73.3526,73.3618,8055.0
2017-10-20 13:40:00,79.33,79.33,79.28,79.29,1800.0,73.3526,73.3526,73.3063,73.3156,1800.0
2017-10-20 13:50:00,79.29,79.29,79.18,79.18,4625.0,73.3156,73.3156,73.2139,73.2139,4625.0
2017-10-20 14:00:00,79.2,79.23,79.15,79.21,6184.0,73.2324,73.2601,73.1861,73.2416,6184.0
2017-10-20 14:10:00,79.19,79.28,79.15,79.28,8116.0,73.2231,73.3063,73.1861,73.3063,8116.0
2017-10-20 14:20:00,79.3,79.3,79.24,79.27,5181.0,73.3248,73.3248,73.2693,73.2971,5181.0
2017-10-20 14:30:00,79.28,79.34,79.25,79.29,4565.0,73.3063,73.3618,73.2786,73.3156,4565.0
2017-10-20 14:40:00,79.32,79.32,79.17,79.19,5017.0,73.3433,73.3433,73.2046,73.2231,5017.0
2017-10-20 14:50:00,79.2,79.2,79.08,79.13,8820.0,73.2324,73.2324,73.1214,73.1676,8820.0
2017-10-20 15:00:00,79.1,79.21,79.1,79.16,9061.0,73.1399,73.2416,73.1399,73.1954,9061.0
2017-10-20 15:10:00,79.17,79.17,79.06,79.09,8749.0,73.2046,73.2046,73.1029,73.1306,8749.0
2017-10-20 15:20:00,79.09,79.1,79.03,79.05,10174.0,73.1306,73.1399,73.0752,73.0937,10174.0
2017-10-20 15:30:00,79.06,79.1,79.01,79.01,13571.0,73.1029,73.1399,73.0567,73.0567,13571.0
2017-10-20 15:40:00,79.03,79.03,78.93,78.94,20678.0,73.0752,73.0752,72.9827,72.9919,20678.0
2017-10-20 15:50:00,78.96,78.98,78.84,78.98,55477.0,73.0104,73.0289,72.8995,73.0289,55477.0
2017-10-23 09:30:00,78.6,78.97,78.6,78.97,29522.0,72.6776,73.0197,72.6776,73.0197,29522.0
2017-10-23 09:40:00,78.91,79.53,78.91,79.49,9045.0,72.9642,73.5375,72.9642,73.5005,9045.0
2017-10-23 09:50:00,79.56,79.79,79.45,79.55,9543.0,73.5652,73.7779,73.4635,73.556,9543.0
2017-10-23 10:00:00,79.56,79.58,79.46,79.46,2394.0,73.5652,73.5837,73.4728,73.4728,2394.0
2017-10-23 10:10:00,79.44,79.9,79.42,79.9,8935.0,73.4543,73.8796,73.4358,73.8796,8935.0
2017-10-23 10:20:00,79.9,80.14,79.87,80.14,10763.0,73.8796,74.1015,73.8519,74.1015,10763.0
2017-10-23 10:30:00,80.17,80.6,80.12,80.15,20907.0,74.1293,74.5269,74.083,74.1108,20907.0
2017-10-23 10:40:00,80.14,80.45,80.14,80.24,9324.0,74.1015,74.3882,74.1015,74.194,9324.0
2017-10-23 10:50:00,80.24,80.24,80.05,80.06,3013.0,74.194,74.194,74.0183,74.0276,3013.0
2017-10-23 11:00:00,80.08,80.09,79.97,80.09,4422.0,74.046,74.0553,73.9443,74.0553,4422.0
2017-10-23 11:10:00,80.05,80.05,79.96,79.97,5953.0,74.0183,74.0183,73.9351,73.9443,5953.0
2017-10-23 11:20:00,79.97,80.15,79.97,80.15,6264.0,73.9443,74.1108,73.9443,74.1108,6264.0
2017-10-23 11:30:00,80.18,80.2,80.04,80.04,2800.0,74.1385,74.157,74.0091,74.0091,2800.0
2017-10-23 11:40:00,80.0,80.2,80.0,80.11,3351.0,73.9721,74.157,73.9721,74.0738,3351.0
2017-10-23 11:50:00,80.07,80.1,80.02,80.05,2014.0,74.0368,74.0645,73.9906,74.0183,2014.0
2017-10-23 12:00:00,80.04,80.08,79.97,79.98,9729.0,74.0091,74.046,73.9443,73.9536,9729.0
2017-10-23 12:10:00,79.99,80.06,79.98,80.03,3649.0,73.9628,74.0276,73.9536,73.9998,3649.0
2017-10-23 12:20:00,80.03,80.13,80.03,80.12,2944.0,73.9998,74.0923,73.9998,74.083,2944.0
2017-10-23 12:30:00,80.12,80.17,80.09,80.09,3200.0,74.083,74.1293,74.0553,74.0553,3200.0
2017-10-23 12:40:00,80.11,80.23,80.11,80.21,4725.0,74.0738,74.1847,74.0738,74.1663,4725.0
2017-10-23 12:50:00,80.2,80.25,80.19,80.25,2400.0,74.157,74.2032,74.1478,74.2032,2400.0
2017-10-23 13:00:00,80.24,80.26,80.19,80.19,3162.0,74.194,74.2125,74.1478,74.1478,3162.0
2017-10-23 13:10:00,80.18,80.23,80.04,80.04,4630.0,74.1385,74.1847,74.0091,74.0091,4630.0
2017-10-23 13:20:00,80.04,80.04,79.99,80.0,9900.0,74.0091,74.0091,73.9628,73.9721,9900.0
2017-10-23 13:30:00,80.02,80.09,79.98,80.08,5932.0,73.9906,74.0553,73.9536,74.046,5932.0
2017-10-23 13:40:00,80.08,80.24,80.06,80.24,3600.0,74.046,74.194,74.0276,74.194,3600.0
2017-10-23 13:50:00,80.23,80.3,80.13,80.15,8981.0,74.1847,74.2495,74.0923,74.1108,8981.0
2017-10-23 14:00:00,80.14,80.16,80.07,80.09,4107.0,74.1015,74.12,74.0368,74.0553,4107.0
2017-10-23 14:10:00,80.09,80.09,79.96,79.97,20152.0,74.0553,74.0553,73.9351,73.9443,20152.0
2017-10-23 14:20:00,79.97,80.07,79.97,80.07,12569.0,73.9443,74.0368,73.9443,74.0368,12569.0
2017-10-23 14:30:00,80.06,80.07,80.01,80.03,3302.0,74.0276,74.0368,73.9813,73.9998,3302.0
2017-10-23 14:40:00,80.02,80.1,80.02,80.06,6133.0,73.9906,74.0645,73.9906,74.0276,6133.0
2017-10-23 14:50:00,80.04,80.11,80.02,80.1,5280.0,74.0091,74.0738,73.9906,74.0645,5280.0
2017-10-23 15:00:00,80.09,80.11,79.99,80.06,10297.0,74.0553,74.0738,73.9628,74.0276,10297.0
2017-10-23 15:10:00,80.09,80.1,80.05,80.05,7146.0,74.0553,74.0645,74.0183,74.0183,7146.0
2017-10-23 15:20:00,80.05,80.07,79.98,80.04,16864.0,74.0183,74.0368,73.9536,74.0091,16864.0
2017-10-23 15:30:00,80.03,80.08,79.92,79.92,31276.0,73.9998,74.046,73.8981,73.8981,31276.0
2017-10-23 15:40:00,79.92,80.0,79.8,79.8,42144.0,73.8981,73.9721,73.7871,73.7871,42144.0
2017-10-23 15:50:00,79.8,79.85,79.77,79.83,60809.0,73.7871,73.8334,73.7594,73.8149,60809.0
2017-10-24 09:30:00,78.99,78.99,78.7,78.98,30724.0,73.0382,73.0382,72.77,73.0289,30724.0
2017-10-24 09:40:00,78.97,79.14,78.85,78.94,14008.0,73.0197,73.1769,72.9087,72.9919,14008.0
2017-10-24 09:50:00,78.9,79.06,78.9,79.05,10459.0,72.955,73.1029,72.955,73.0937,10459.0
2017-10-24 10:00:00,79.05,79.05,78.61,78.64,7092.0,73.0937,73.0937,72.6868,72.7146,7092.0
2017-10-24 10:10:00,78.57,78.98,78.5,78.92,20174.0,72.6498,73.0289,72.5851,72.9735,20174.0
2017-10-24 10:20:00,78.9,78.96,78.78,78.84,4677.0,72.955,73.0104,72.844,72.8995,4677.0
2017-10-24 10:30:00,78.84,78.88,78.73,78.73,5847.0,72.8995,72.9365,72.7978,72.7978,5847.0
2017-10-24 10:40:00,78.76,78.87,78.62,78.69,10788.0,72.8255,72.9272,72.6961,72.7608,10788.0
2017-10-24 10:50:00,78.69,78.82,78.68,78.79,8469.0,72.7608,72.881,72.7515,72.8532,8469.0
2017-10-24 11:00:00,78.79,78.83,78.72,78.77,7000.0,72.8532,72.8902,72.7885,72.8348,7000.0
2017-10-24 11:10:00,78.75,78.79,78.72,78.78,10607.0,72.8163,72.8532,72.7885,72.844,10607.0
2017-10-24 11:20:00,78.77,78.89,78.76,78.86,3983.0,72.8348,72.9457,72.8255,72.918,3983.0
2017-10-24 11:30:00,78.89,78.89,78.85,78.89,6044.0,72.9457,72.9457,72.9087,72.9457,6044.0
2017-10-24 11:40:00,78.88,78.91,78.82,78.83,4169.0,72.9365,72.9642,72.881,72.8902,4169.0
2017-10-24 11:50:00,78.81,78.85,78.79,78.84,2777.0,72.8717,72.9087,72.8532,72.8995,2777.0
2017-10-24 12:00:00,78.87,78.87,78.82,78.85,5138.0,72.9272,72.9272,72.881,72.9087,5138.0
2017-10-24 12:10:00,78.85,78.91,78.83,78.9,5536.0,72.9087,72.9642,72.8902,72.955,5536.0
2017-10-24 12:20:00,78.9,79.0,78.88,78.91,10290.0,72.955,73.0474,72.9365,72.9642,10290.0
2017-10-24 12:30:00,78.9,78.9,78.82,78.83,4770.0,72.955,72.955,72.881,72.8902,4770.0
2017-10-24 12:40:00,78.83,78.83,78.78,78.82,4024.0,72.8902,72.8902,72.844,72.881,4024.0
2017-10-24 12:50:00,78.82,78.84,78.79,78.8,2036.0,72.881,72.8995,72.8532,72.8625,2036.0
2017-10-24 13:00:00,78.78,78.85,78.78,78.85,5925.0,72.844,72.9087,72.844,72.9087,5925.0
2017-10-24 13:10:00,78.84,78.85,78.82,78.84,1911.0,72.8995,72.9087,72.881,72.8995,1911.0
2017-10-24 13:20:00,78.84,78.9,78.84,78.9,5563.0,72.8995,72.955,72.8995,72.955,5563.0
2017-10-24 13:30:00,78.9,78.97,78.86,78.96,10757.0,72.955,73.0197,72.918,73.0104,10757.0
2017-10-24 13:40:00,78.95,78.95,78.88,78.9,6403.0,73.0012,73.0012,72.9365,72.955,6403.0
2017-10-24 13:50:00,78.89,78.98,78.87,78.98,10154.0,72.9457,73.0289,72.9272,73.0289,10154.0
2017-10-24 14:00:00,78.97,78.98,78.95,78.96,8154.0,73.0197,73.0289,73.0012,73.0104,8154.0
2017-10-24 14:10:00,78.95,78.98,78.94,78.97,4304.0,73.0012,73.0289,72.9919,73.0197,4304.0
2017-10-24 14:20:00,78.97,79.1,78.88,79.01,30202.0,73.0197,73.1399,72.9365,73.0567,30202.0
2017-10-24 14:30:00,79.02,79.06,79.0,79.06,7204.0,73.0659,73.1029,73.0474,73.1029,7204.0
2017-10-24 14:40:00,79.04,79.07,79.0,79.04,8421.0,73.0844,73.1122,73.0474,73.0844,8421.0
2017-10-24 14:50:00,79.03,79.04,78.94,78.94,9974.0,73.0752,73.0844,72.9919,72.9919,9974.0
2017-10-24 15:00:00,78.97,79.13,78.94,79.08,38572.0,73.0197,73.1676,72.9919,73.1214,38572.0
2017-10-24 15:10:00,79.09,79.28,79.07,79.26,65056.0,73.1306,73.3063,73.1122,73.2878,65056.0
2017-10-24 15:20:00,79.25,79.25,79.06,79.06,28724.0,73.2786,73.2786,73.1029,73.1029,28724.0
2017-10-24 15:30:00,79.03,79.13,78.93,79.12,27178.0,73.0752,73.1676,72.9827,73.1584,27178.0
2017-10-24 15:40:00,79.13,79.19,79.07,79.1,35170.0,73.1676,73.2231,73.1122,73.1399,35170.0
2017-10-24 15:50:00,79.11,79.13,78.96,79.06,64193.0,73.1491,73.1676,73.0104,73.1029,64193.0
2017-10-25 09:30:00,78.58,78.92,77.71,78.85,22303.0,72.6591,72.9735,71.8546,72.9087,22303.0
2017-10-25 09:40:00,78.73,79.11,78.73,79.01,8204.0,72.7978,73.1491,72.7978,73.0567,8204.0
2017-10-25 09:50:00,79.09,79.91,79.09,79.25,30204.0,73.1306,73.8889,73.1306,73.2786,30204.0
2017-10-25 10:00:00,79.23,79.27,79.08,79.23,5753.0,73.2601,73.2971,73.1214,73.2601,5753.0
2017-10-25 10:10:00,79.21,79.24,78.85,79.03,12694.0,73.2416,73.2693,72.9087,73.0752,12694.0
2017-10-25 10:20:00,79.03,79.08,78.94,78.94,8434.0,73.0752,73.1214,72.9919,72.9919,8434.0
2017-10-25 10:30:00,78.95,79.04,78.91,79.01,14452.0,73.0012,73.0844,72.9642,73.0567,14452.0
2017-10-25 10:40:00,79.03,79.08,78.8,78.87,14235.0,73.0752,73.1214,72.8625,72.9272,14235.0
2017-10-25 10:50:00,78.89,79.03,78.89,79.0,8127.0,72.9457,73.0752,72.9457,73.0474,8127.0
2017-10-25 11:00:00,79.0,79.02,78.93,79.02,18176.0,73.0474,73.0659,72.9827,73.0659,18176.0
2017-10-25 11:10:00,79.02,79.04,78.73,78.76,13217.0,73.0659,73.0844,72.7978,72.8255,13217.0
2017-10-25 11:20:00,78.73,78.82,78.66,78.81,9734.0,72.7978,72.881,72.733,72.8717,9734.0
2017-10-25 11:30:00,78.79,78.89,78.71,78.71,10965.0,72.8532,72.9457,72.7793,72.7793,10965.0
2017-10-25 11:40:00,78.74,78.74,78.56,78.61,5512.0,72.807,72.807,72.6406,72.6868,5512.0
2017-10-25 11:50:00,78.6,78.67,78.56,78.6,5202.0,72.6776,72.7423,72.6406,72.6776,5202.0
2017-10-25 12:00:00,78.58,78.62,78.53,78.56,3900.0,72.6591,72.6961,72.6128,72.6406,3900.0
2017-10-25 12:10:00,78.58,78.58,78.4,78.41,2069.0,72.6591,72.6591,72.4926,72.5019,2069.0
2017-10-25 12:20:00,78.43,78.44,78.32,78.32,2994.0,72.5204,72.5296,72.4187,72.4187,2994.0
2017-10-25 12:30:00,78.37,78.57,78.37,78.55,6203.0,72.4649,72.6498,72.4649,72.6313,6203.0
2017-10-25 12:40:00,78.58,78.71,78.53,78.66,5460.0,72.6591,72.7793,72.6128,72.733,5460.0
2017-10-25 12:50:00,78.63,78.86,78.63,78.86,1400.0,72.7053,72.918,72.7053,72.918,1400.0
2017-10-25 13:00:00,78.84,78.86,78.77,78.78,6598.0,72.8995,72.918,72.8348,72.844,6598.0
2017-10-25 13:10:00,78.76,78.86,78.74,78.84,5800.0,72.8255,72.918,72.807,72.8995,5800.0
2017-10-25 13:20:00,78.84,78.85,78.65,78.69,4991.0,72.8995,72.9087,72.7238,72.7608,4991.0
2017-10-25 13:30:00,78.7,78.82,78.67,78.77,4547.0,72.77,72.881,72.7423,72.8348,4547.0
2017-10-25 13:40:00,78.76,78.83,78.75,78.78,5464.0,72.8255,72.8902,72.8163,72.844,5464.0
2017-10-25 13:50:00,78.76,78.85,78.76,78.8,13000.0,72.8255,72.9087,72.8255,72.8625,13000.0
2017-10-25 14:00:00,78.8,78.82,78.71,78.75,6550.0,72.8625,72.881,72.7793,72.8163,6550.0
2017-10-25 14:10:00,78.74,78.76,78.66,78.68,10270.0,72.807,72.8255,72.733,72.7515,10270.0
2017-10-25 14:20:00,78.67,78.75,78.65,78.68,7953.0,72.7423,72.8163,72.7238,72.7515,7953.0
2017-10-25 14:30:00,78.68,78.72,78.62,78.65,10823.0,72.7515,72.7885,72.6961,72.7238,10823.0
2017-10-25 14:40:00,78.63,78.65,78.39,78.42,31494.0,72.7053,72.7238,72.4834,72.5111,31494.0
2017-10-25 14:50:00,78.47,78.55,78.44,78.5,8676.0,72.5574,72.6313,72.5296,72.5851,8676.0
2017-10-25 15:00:00,78.49,78.62,78.49,78.54,10632.0,72.5759,72.6961,72.5759,72.6221,10632.0
2017-10-25 15:10:00,78.54,78.58,78.52,78.56,8434.0,72.6221,72.6591,72.6036,72.6406,8434.0
2017-10-25 15:20:00,78.56,78.66,78.54,78.66,10504.0,72.6406,72.733,72.6221,72.733,10504.0
2017-10-25 15:30:00,78.67,78.71,78.52,78.52,24996.0,72.7423,72.7793,72.6036,72.6036,24996.0
2017-10-25 15:40:00,78.5,78.51,78.37,78.37,36652.0,72.5851,72.5943,72.4649,72.4649,36652.0
2017-10-25 15:50:00,78.36,78.49,78.33,78.39,91698.0,72.4556,72.5759,72.4279,72.4834,91698.0
2017-10-26 09:30:00,78.53,78.76,77.87,78.46,12916.0,72.6128,72.8255,72.0026,72.5481,12916.0
2017-10-26 09:40:00,78.34,78.75,78.34,78.68,10623.0,72.4372,72.8163,72.4372,72.7515,10623.0
2017-10-26 09:50:00,78.75,78.87,78.49,78.54,10251.0,72.8163,72.9272,72.5759,72.6221,10251.0
2017-10-26 10:00:00,78.55,78.95,78.54,78.95,12001.0,72.6313,73.0012,72.6221,73.0012,12001.0
2017-10-26 10:10:00,79.0,79.65,78.86,78.86,29522.0,73.0474,73.6484,72.918,72.918,29522.0
2017-10-26 10:20:00,78.94,79.14,78.71,78.76,21927.0,72.9919,73.1769,72.7793,72.8255,21927.0
2017-10-26 10:30:00,78.77,78.77,78.48,78.58,12232.0,72.8348,72.8348,72.5666,72.6591,12232.0
2017-10-26 10:40:00,78.64,78.76,78.48,78.56,6915.0,72.7146,72.8255,72.5666,72.6406,6915.0
2017-10-26 10:50:00,78.49,78.87,78.37,78.87,8718.0,72.5759,72.9272,72.4649,72.9272,8718.0
2017-10-26 11:00:00,78.88,78.95,78.72,78.76,8112.0,72.9365,73.0012,72.7885,72.8255,8112.0
2017-10-26 11:10:00,78.72,78.84,78.7,78.74,9911.0,72.7885,72.8995,72.77,72.807,9911.0
2017-10-26 11:20:00,78.77,78.91,78.73,78.86,10707.0,72.8348,72.9642,72.7978,72.918,10707.0
2017-10-26 11:30:00,78.83,78.84,78.6,78.6,6507.0,72.8902,72.8995,72.6776,72.6776,6507.0
2017-10-26 11:40:00,78.6,78.66,78.57,78.64,7244.0,72.6776,72.733,72.6498,72.7146,7244.0
2017-10-26 11:50:00,78.64,78.7,78.56,78.63,5651.0,72.7146,72.77,72.6406,72.7053,5651.0
2017-10-26 12:00:00,78.6,78.71,78.6,78.69,6204.0,72.6776,72.7793,72.6776,72.7608,6204.0
2017-10-26 12:10:00,78.69,78.7,78.58,78.63,6691.0,72.7608,72.77,72.6591,72.7053,6691.0
2017-10-26 12:20:00,78.57,78.71,78.53,78.71,9753.0,72.6498,72.7793,72.6128,72.7793,9753.0
2017-10-26 12:30:00,78.72,78.72,78.56,78.71,11992.0,72.7885,72.7885,72.6406,72.7793,11992.0
2017-10-26 12:40:00,78.7,78.7,78.59,78.59,6729.0,72.77,72.77,72.6683,72.6683,6729.0
2017-10-26 12:50:00,78.56,78.7,78.56,78.7,7168.0,72.6406,72.77,72.6406,72.77,7168.0
2017-10-26 13:00:00,78.7,78.7,78.52,78.59,6278.0,72.77,72.77,72.6036,72.6683,6278.0
2017-10-26 13:10:00,78.53,78.62,78.52,78.61,8939.0,72.6128,72.6961,72.6036,72.6868,8939.0
2017-10-26 13:20:00,78.64,78.75,78.64,78.73,6362.0,72.7146,72.8163,72.7146,72.7978,6362.0
2017-10-26 13:30:00,78.75,78.88,78.7,78.83,10244.0,72.8163,72.9365,72.77,72.8902,10244.0
2017-10-26 13:40:00,78.88,78.88,78.78,78.78,14800.0,72.9365,72.9365,72.844,72.844,14800.0
2017-10-26 13:50:00,78.78,78.81,78.71,78.73,7600.0,72.844,72.8717,72.7793,72.7978,7600.0
2017-10-26 14:00:00,78.71,78.75,78.62,78.63,8554.0,72.7793,72.8163,72.6961,72.7053,8554.0
2017-10-26 14:10:00,78.64,78.81,78.63,78.66,13711.0,72.7146,72.8717,72.7053,72.733,13711.0
2017-10-26 14:20:00,78.66,78.81,78.62,78.81,9693.0,72.733,72.8717,72.6961,72.8717,9693.0
2017-10-26 14:30:00,78.8,78.8,78.55,78.57,13901.0,72.8625,72.8625,72.6313,72.6498,13901.0
2017-10-26 14:40:00,78.59,78.71,78.53,78.65,10456.0,72.6683,72.7793,72.6128,72.7238,10456.0
2017-10-26 14:50:00,78.65,78.67,78.44,78.53,15493.0,72.7238,72.7423,72.5296,72.6128,15493.0
2017-10-26 15:00:00,78.53,78.53,78.15,78.21,35121.0,72.6128,72.6128,72.2615,72.317,35121.0
2017-10-26 15:10:00,78.2,78.22,78.12,78.15,12830.0,72.3077,72.3262,72.2337,72.2615,12830.0
2017-10-26 15:20:00,78.17,78.34,78.12,78.12,28912.0,72.28,72.4372,72.2337,72.2337,28912.0
2017-10-26 15:30:00,78.1,78.28,78.08,78.22,37356.0,72.2152,72.3817,72.1967,72.3262,37356.0
2017-10-26 15:40:00,78.25,78.58,78.2,78.38,43863.0,72.3539,72.6591,72.3077,72.4741,43863.0
2017-10-26 15:50:00,78.38,78.82,78.34,78.65,124142.0,72.4741,72.881,72.4372,72.7238,124142.0
2017-10-27 09:30:00,81.88,85.33,81.01,85.16,92600.0,75.7104,78.9005,74.906,78.7433,92600.0
2017-10-27 09:40:00,85.19,87.81,84.15,84.56,133706.0,78.771,81.1936,77.8094,78.1885,133706.0
2017-10-27 09:50:00,84.47,85.04,84.24,84.24,68061.0,78.1053,78.6323,77.8926,77.8926,68061.0
2017-10-27 10:00:00,84.23,85.07,84.14,84.81,63402.0,77.8834,78.6601,77.8001,78.4196,63402.0
2017-10-27 10:10:00,84.89,85.2,84.63,84.73,61070.0,78.4936,78.7803,78.2532,78.3457,61070.0
2017-10-27 10:20:00,84.76,84.99,84.67,84.8,36666.0,78.3734,78.5861,78.2902,78.4104,36666.0
2017-10-27 10:30:00,84.83,85.06,84.81,84.95,37069.0,78.4381,78.6508,78.4196,78.5491,37069.0
2017-10-27 10:40:00,84.98,85.02,84.27,84.58,31687.0,78.5768,78.6138,77.9203,78.207,31687.0
2017-10-27 10:50:00,84.63,84.73,84.41,84.7,47422.0,78.2532,78.3457,78.0498,78.3179,47422.0
2017-10-27 11:00:00,84.7,85.08,84.67,84.73,35761.0,78.3179,78.6693,78.2902,78.3457,35761.0
2017-10-27 11:10:00,84.68,84.74,84.62,84.66,18341.0,78.2994,78.3549,78.244,78.281,18341.0
2017-10-27 11:20:00,84.67,84.71,83.87,84.11,37462.0,78.2902,78.3272,77.5505,77.7724,37462.0
2017-10-27 11:30:00,84.15,84.44,84.11,84.19,52338.0,77.8094,78.0775,77.7724,77.8464,52338.0
2017-10-27 11:40:00,84.31,84.48,83.98,83.98,27816.0,77.9573,78.1145,77.6522,77.6522,27816.0
2017-10-27 11:50:00,84.02,84.45,84.02,84.45,21424.0,77.6892,78.0868,77.6892,78.0868,21424.0
2017-10-27 12:00:00,84.44,84.69,84.28,84.46,24191.0,78.0775,78.3087,77.9296,78.096,24191.0
2017-10-27 12:10:00,84.53,84.53,84.15,84.27,14699.0,78.1607,78.1607,77.8094,77.9203,14699.0
2017-10-27 12:20:00,84.27,84.42,84.07,84.36,37295.0,77.9203,78.059,77.7354,78.0036,37295.0
2017-10-27 12:30:00,84.36,84.36,84.08,84.14,12828.0,78.0036,78.0036,77.7447,77.8001,12828.0
2017-10-27 12:40:00,84.09,84.1,83.8,83.94,13663.0,77.7539,77.7631,77.4858,77.6152,13663.0
2017-10-27 12:50:00,83.91,83.97,83.86,83.96,8756.0,77.5875,77.6429,77.5412,77.6337,8756.0
2017-10-27 13:00:00,83.9,84.0,83.6,83.65,33679.0,77.5782,77.6707,77.3008,77.3471,33679.0
2017-10-27 13:10:00,83.65,83.93,83.61,83.84,41253.0,77.3471,77.606,77.3101,77.5227,41253.0
2017-10-27 13:20:00,83.8,83.86,83.63,83.63,11813.0,77.4858,77.5412,77.3286,77.3286,11813.0
2017-10-27 13:30:00,83.64,83.89,83.6,83.88,13349.0,77.3378,77.569,77.3008,77.5597,13349.0
2017-10-27 13:40:00,83.94,84.21,83.85,84.05,123811.0,77.6152,77.8649,77.532,77.7169,123811.0
2017-10-27 13:50:00,84.05,84.05,83.62,83.63,27136.0,77.7169,77.7169,77.3193,77.3286,27136.0
2017-10-27 14:00:00,83.63,84.11,83.6,84.02,19570.0,77.3286,77.7724,77.3008,77.6892,19570.0
2017-10-27 14:10:00,83.99,84.09,83.98,84.09,23646.0,77.6614,77.7539,77.6522,77.7539,23646.0
2017-10-27 14:20:00,84.1,84.43,84.07,84.32,25972.0,77.7631,78.0683,77.7354,77.9666,25972.0
2017-10-27 14:30:00,84.34,84.35,84.07,84.07,11210.0,77.9851,77.9943,77.7354,77.7354,11210.0
2017-10-27 14:40:00,84.09,84.55,84.08,84.46,17432.0,77.7539,78.1792,77.7447,78.096,17432.0
2017-10-27 14:50:00,84.46,84.95,84.46,84.83,40730.0,78.096,78.5491,78.096,78.4381,40730.0
2017-10-27 15:00:00,84.81,84.89,84.68,84.79,33802.0,78.4196,78.4936,78.2994,78.4012,33802.0
2017-10-27 15:10:00,84.77,84.8,84.61,84.63,39504.0,78.3827,78.4104,78.2347,78.2532,39504.0
2017-10-27 15:20:00,84.6,84.77,84.56,84.75,33066.0,78.2255,78.3827,78.1885,78.3642,33066.0
2017-10-27 15:30:00,84.77,84.77,84.59,84.67,39161.0,78.3827,78.3827,78.2162,78.2902,39161.0
2017-10-27 15:40:00,84.67,84.67,84.28,84.31,54086.0,78.2902,78.2902,77.9296,77.9573,54086.0
2017-10-27 15:50:00,84.31,84.57,84.08,84.43,161002.0,77.9573,78.1977,77.7447,78.0683,161002.0
2017-10-30 09:30:00,84.55,84.55,83.65,84.05,68409.0,78.1792,78.1792,77.3471,77.7169,68409.0
2017-10-30 09:40:00,83.95,84.11,83.79,84.01,17408.0,77.6244,77.7724,77.4765,77.6799,17408.0
2017-10-30 09:50:00,84.04,84.1,83.94,84.0,75544.0,77.7077,77.7631,77.6152,77.6707,75544.0
2017-10-30 10:00:00,84.03,84.17,83.74,84.05,24993.0,77.6984,77.8279,77.4303,77.7169,24993.0
2017-10-30 10:10:00,84.04,84.04,83.75,83.87,25349.0,77.7077,77.7077,77.4395,77.5505,25349.0
2017-10-30 10:20:00,83.86,83.87,83.35,83.48,9053.0,77.5412,77.5505,77.0697,77.1899,9053.0
2017-10-30 10:30:00,83.51,83.65,83.24,83.31,14545.0,77.2176,77.3471,76.9679,77.0327,14545.0
2017-10-30 10:40:00,83.28,83.33,83.05,83.33,17086.0,77.0049,77.0512,76.7923,77.0512,17086.0
2017-10-30 10:50:00,83.35,83.5,83.23,83.42,101694.0,77.0697,77.2084,76.9587,77.1344,101694.0
2017-10-30 11:00:00,83.44,83.54,82.92,82.93,19934.0,77.1529,77.2453,76.6721,76.6813,19934.0
2017-10-30 11:10:00,82.97,83.35,82.94,83.01,43986.0,76.7183,77.0697,76.6906,76.7553,43986.0
2017-10-30 11:20:00,82.99,83.02,82.77,82.89,14376.0,76.7368,76.7645,76.5334,76.6443,14376.0
2017-10-30 11:30:00,82.86,82.88,82.74,82.82,13310.0,76.6166,76.6351,76.5056,76.5796,13310.0
2017-10-30 11:40:00,82.84,83.44,82.84,83.42,11794.0,76.5981,77.1529,76.5981,77.1344,11794.0
2017-10-30 11:50:00,83.33,83.5,83.29,83.44,6372.0,77.0512,77.2084,77.0142,77.1529,6372.0
2017-10-30 12:00:00,83.44,83.47,83.36,83.39,10034.0,77.1529,77.1806,77.0789,77.1066,10034.0
2017-10-30 12:10:00,83.38,83.39,83.13,83.13,5400.0,77.0974,77.1066,76.8662,76.8662,5400.0
2017-10-30 12:20:00,83.11,83.26,83.05,83.26,10728.0,76.8477,76.9864,76.7923,76.9864,10728.0
2017-10-30 12:30:00,83.24,83.38,83.23,83.38,7910.0,76.9679,77.0974,76.9587,77.0974,7910.0
2017-10-30 12:40:00,83.37,83.51,83.36,83.5,20896.0,77.0882,77.2176,77.0789,77.2084,20896.0
2017-10-30 12:50:00,83.48,83.49,83.33,83.36,9181.0,77.1899,77.1991,77.0512,77.0789,9181.0
2017-10-30 13:00:00,83.32,83.36,83.29,83.3,12671.0,77.0419,77.0789,77.0142,77.0234,12671.0
2017-10-30 13:10:00,83.3,83.31,83.13,83.31,7131.0,77.0234,77.0327,76.8662,77.0327,7131.0
2017-10-30 13:20:00,83.29,83.3,83.12,83.12,5151.0,77.0142,77.0234,76.857,76.857,5151.0
2017-10-30 13:30:00,83.09,83.13,83.03,83.05,7738.0,76.8292,76.8662,76.7738,76.7923,7738.0
2017-10-30 13:40:00,83.06,83.06,82.92,82.99,5968.0,76.8015,76.8015,76.6721,76.7368,5968.0
2017-10-30 13:50:00,82.98,83.09,82.93,83.07,6694.0,76.7275,76.8292,76.6813,76.8108,6694.0
2017-10-30 14:00:00,83.09,83.09,82.94,83.06,8100.0,76.8292,76.8292,76.6906,76.8015,8100.0
2017-10-30 14:10:00,83.05,83.2,83.05,83.2,1766.0,76.7923,76.931,76.7923,76.931,1766.0
2017-10-30 14:20:00,83.2,83.2,83.09,83.2,8330.0,76.931,76.931,76.8292,76.931,8330.0
2017-10-30 14:30:00,83.19,83.19,83.06,83.15,6855.0,76.9217,76.9217,76.8015,76.8847,6855.0
2017-10-30 14:40:00,83.14,83.14,83.0,83.03,6361.0,76.8755,76.8755,76.746,76.7738,6361.0
2017-10-30 14:50:00,83.02,83.06,82.96,82.97,11545.0,76.7645,76.8015,76.709,76.7183,11545.0
2017-10-30 15:00:00,82.96,83.04,82.93,82.99,19736.0,76.709,76.783,76.6813,76.7368,19736.0
2017-10-30 15:10:00,83.0,83.07,82.91,82.93,75588.0,76.746,76.8108,76.6628,76.6813,75588.0
2017-10-30 15:20:00,82.94,83.06,82.92,83.0,26126.0,76.6906,76.8015,76.6721,76.746,26126.0
2017-10-30 15:30:00,83.02,83.24,83.0,83.18,35601.0,76.7645,76.9679,76.746,76.9125,35601.0
2017-10-30 15:40:00,83.17,83.25,83.0,83.08,74541.0,76.9032,76.9772,76.746,76.82,74541.0
2017-10-30 15:50:00,83.08,83.1,82.98,82.99,118116.0,76.82,76.8385,76.7275,76.7368,118116.0
2017-10-31 09:30:00,83.35,83.5,83.2,83.49,6953.0,77.0697,77.2084,76.931,77.1991,6953.0
2017-10-31 09:40:00,83.42,83.67,83.42,83.67,1930.0,77.1344,77.3655,77.1344,77.3655,1930.0
2017-10-31 09:50:00,83.69,83.73,83.52,83.7,4931.0,77.384,77.421,77.2268,77.3933,4931.0
2017-10-31 10:00:00,83.7,83.78,83.59,83.7,4423.0,77.3933,77.4673,77.2916,77.3933,4423.0
2017-10-31 10:10:00,83.71,83.81,83.7,83.76,6250.0,77.4025,77.495,77.3933,77.4488,6250.0
2017-10-31 10:20:00,83.76,83.8,83.73,83.77,17318.0,77.4488,77.4858,77.421,77.458,17318.0
2017-10-31 10:30:00,83.75,83.85,83.75,83.83,6205.0,77.4395,77.532,77.4395,77.5135,6205.0
2017-10-31 10:40:00,83.81,83.94,83.8,83.89,7131.0,77.495,77.6152,77.4858,77.569,7131.0
2017-10-31 10:50:00,83.9,84.09,83.9,83.99,15965.0,77.5782,77.7539,77.5782,77.6614,15965.0
2017-10-31 11:00:00,83.96,84.04,83.93,84.02,8343.0,77.6337,77.7077,77.606,77.6892,8343.0
2017-10-31 11:10:00,84.02,84.05,83.94,83.95,8909.0,77.6892,77.7169,77.6152,77.6244,8909.0
2017-10-31 11:20:00,83.95,84.15,83.94,84.1,6550.0,77.6244,77.8094,77.6152,77.7631,6550.0
2017-10-31 11:30:00,84.11,84.14,83.96,84.01,8236.0,77.7724,77.8001,77.6337,77.6799,8236.0
2017-10-31 11:40:00,83.98,83.98,83.9,83.95,7180.0,77.6522,77.6522,77.5782,77.6244,7180.0
2017-10-31 11:50:00,83.95,83.95,83.92,83.94,7815.0,77.6244,77.6244,77.5967,77.6152,7815.0
2017-10-31 12:00:00,83.94,83.97,83.86,83.97,21776.0,77.6152,77.6429,77.5412,77.6429,21776.0
2017-10-31 12:10:00,83.95,84.02,83.83,83.86,19344.0,77.6244,77.6892,77.5135,77.5412,19344.0
2017-10-31 12:20:00,83.83,83.83,83.74,83.74,8126.0,77.5135,77.5135,77.4303,77.4303,8126.0
2017-10-31 12:30:00,83.76,83.82,83.74,83.78,12559.0,77.4488,77.5042,77.4303,77.4673,12559.0
2017-10-31 12:40:00,83.81,83.86,83.81,83.84,2165.0,77.495,77.5412,77.495,77.5227,2165.0
2017-10-31 12:50:00,83.85,83.97,83.85,83.97,6564.0,77.532,77.6429,77.532,77.6429,6564.0
2017-10-31 13:00:00,83.99,84.0,83.93,83.99,3400.0,77.6614,77.6707,77.606,77.6614,3400.0
2017-10-31 13:10:00,84.01,84.01,83.95,83.99,3130.0,77.6799,77.6799,77.6244,77.6614,3130.0
2017-10-31 13:20:00,83.98,84.0,83.91,83.93,8925.0,77.6522,77.6707,77.5875,77.606,8925.0
2017-10-31 13:30:00,83.94,83.96,83.92,83.94,4028.0,77.6152,77.6337,77.5967,77.6152,4028.0
2017-10-31 13:40:00,83.94,83.94,83.89,83.9,6984.0,77.6152,77.6152,77.569,77.5782,6984.0
2017-10-31 13:50:00,83.91,83.96,83.9,83.91,6022.0,77.5875,77.6337,77.5782,77.5875,6022.0
2017-10-31 14:00:00,83.92,84.14,83.91,84.1,10400.0,77.5967,77.8001,77.5875,77.7631,10400.0
2017-10-31 14:10:00,84.06,84.21,84.05,84.21,14516.0,77.7262,77.8649,77.7169,77.8649,14516.0
2017-10-31 14:20:00,84.2,84.2,84.15,84.16,5277.0,77.8556,77.8556,77.8094,77.8186,5277.0
2017-10-31 14:30:00,84.15,84.17,84.12,84.14,7953.0,77.8094,77.8279,77.7816,77.8001,7953.0
2017-10-31 14:40:00,84.13,84.14,84.08,84.13,10977.0,77.7909,77.8001,77.7447,77.7909,10977.0
2017-10-31 14:50:00,84.13,84.23,84.13,84.19,12839.0,77.7909,77.8834,77.7909,77.8464,12839.0
2017-10-31 15:00:00,84.2,84.3,84.19,84.22,17858.0,77.8556,77.9481,77.8464,77.8741,17858.0
2017-10-31 15:10:00,84.23,84.3,84.22,84.27,13648.0,77.8834,77.9481,77.8741,77.9203,13648.0
2017-10-31 15:20:00,84.28,84.32,84.25,84.3,43616.0,77.9296,77.9666,77.9018,77.9481,43616.0
2017-10-31 15:30:00,84.3,84.3,84.13,84.13,31461.0,77.9481,77.9481,77.7909,77.7909,31461.0
2017-10-31 15:40:00,84.13,84.17,84.04,84.13,48644.0,77.7909,77.8279,77.7077,77.7909,48644.0
2017-10-31 15:50:00,84.13,84.22,84.12,84.17,97416.0,77.7909,77.8741,77.7816,77.8279,97416.0
2017-11-01 09:30:00,84.68,85.1,84.5,84.86,58076.0,78.2994,78.6878,78.133,78.4659,58076.0
2017-11-01 09:40:00,84.86,85.11,84.65,84.92,53537.0,78.4659,78.697,78.2717,78.5214,53537.0
2017-11-01 09:50:00,84.92,85.44,84.92,85.08,5016.0,78.5214,79.0022,78.5214,78.6693,5016.0
2017-11-01 10:00:00,85.03,85.31,85.02,85.31,8752.0,78.6231,78.882,78.6138,78.882,8752.0
2017-11-01 10:10:00,85.33,85.34,85.04,85.26,10190.0,78.9005,78.9097,78.6323,78.8357,10190.0
2017-11-01 10:20:00,85.2,85.51,85.15,85.41,15096.0,78.7803,79.0669,78.734,78.9744,15096.0
2017-11-01 10:30:00,85.36,85.41,85.22,85.22,13255.0,78.9282,78.9744,78.7988,78.7988,13255.0
2017-11-01 10:40:00,85.25,85.4,85.25,85.4,8676.0,78.8265,78.9652,78.8265,78.9652,8676.0
2017-11-01 10:50:00,85.41,85.43,85.17,85.19,14611.0,78.9744,78.9929,78.7525,78.771,14611.0
2017-11-01 11:00:00,85.19,85.4,85.19,85.4,28846.0,78.771,78.9652,78.771,78.9652,28846.0
2017-11-01 11:10:00,85.41,85.73,85.41,85.58,16872.0,78.9744,79.2703,78.9744,79.1316,16872.0
2017-11-01 11:20:00,85.56,85.56,85.4,85.45,9104.0,79.1131,79.1131,78.9652,79.0114,9104.0
2017-11-01 11:30:00,85.44,85.5,85.32,85.49,12426.0,79.0022,79.0577,78.8912,79.0484,12426.0
2017-11-01 11:40:00,85.5,85.58,85.46,85.5,9010.0,79.0577,79.1316,79.0207,79.0577,9010.0
2017-11-01 11:50:00,85.49,85.56,85.43,85.48,5760.0,79.0484,79.1131,78.9929,79.0392,5760.0
2017-11-01 12:00:00,85.51,85.61,85.51,85.54,6903.0,79.0669,79.1594,79.0669,79.0946,6903.0
2017-11-01 12:10:00,85.54,85.54,85.41,85.46,5100.0,79.0946,79.0946,78.9744,79.0207,5100.0
2017-11-01 12:20:00,85.46,85.55,85.45,85.45,4259.0,79.0207,79.1039,79.0114,79.0114,4259.0
2017-11-01 12:30:00,85.48,85.59,85.45,85.59,4948.0,79.0392,79.1409,79.0114,79.1409,4948.0
2017-11-01 12:40:00,85.6,85.6,85.46,85.51,4333.0,79.1501,79.1501,79.0207,79.0669,4333.0
2017-11-01 12:50:00,85.5,85.54,85.48,85.54,12926.0,79.0577,79.0946,79.0392,79.0946,12926.0
2017-11-01 13:00:00,85.56,85.72,85.55,85.67,29771.0,79.1131,79.2611,79.1039,79.2148,29771.0
2017-11-01 13:10:00,85.67,85.78,85.5,85.53,17958.0,79.2148,79.3166,79.0577,79.0854,17958.0
2017-11-01 13:20:00,85.51,85.76,85.49,85.75,11727.0,79.0669,79.2981,79.0484,79.2888,11727.0
2017-11-01 13:30:00,85.76,85.8,85.65,85.65,12073.0,79.2981,79.3351,79.1964,79.1964,12073.0
2017-11-01 13:40:00,85.65,85.7,85.6,85.69,6111.0,79.1964,79.2426,79.1501,79.2333,6111.0
2017-11-01 13:50:00,85.69,85.71,85.61,85.7,6415.0,79.2333,79.2518,79.1594,79.2426,6415.0
2017-11-01 14:00:00,85.65,85.73,85.64,85.66,9854.0,79.1964,79.2703,79.1871,79.2056,9854.0
2017-11-01 14:10:00,85.68,85.8,85.5,85.55,35789.0,79.2241,79.3351,79.0577,79.1039,35789.0
2017-11-01 14:20:00,85.52,85.63,85.42,85.63,22609.0,79.0762,79.1779,78.9837,79.1779,22609.0
2017-11-01 14:30:00,85.63,85.63,85.48,85.53,19091.0,79.1779,79.1779,79.0392,79.0854,19091.0
2017-11-01 14:40:00,85.53,85.64,85.51,85.62,16148.0,79.0854,79.1871,79.0669,79.1686,16148.0
2017-11-01 14:50:00,85.62,85.65,85.47,85.5,21293.0,79.1686,79.1964,79.0299,79.0577,21293.0
2017-11-01 15:00:00,85.5,85.67,85.46,85.64,33058.0,79.0577,79.2148,79.0207,79.1871,33058.0
2017-11-01 15:10:00,85.65,85.7,85.6,85.66,27033.0,79.1964,79.2426,79.1501,79.2056,27033.0
2017-11-01 15:20:00,85.66,85.83,85.66,85.81,29973.0,79.2056,79.3628,79.2056,79.3443,29973.0
2017-11-01 15:30:00,85.81,85.84,85.75,85.82,28744.0,79.3443,79.372,79.2888,79.3535,28744.0
2017-11-01 15:40:00,85.82,85.88,85.71,85.75,48123.0,79.3535,79.409,79.2518,79.2888,48123.0
2017-11-01 15:50:00,85.75,85.84,85.7,85.78,105837.0,79.2888,79.372,79.2426,79.3166,105837.0
2017-11-02 09:30:00,84.68,84.89,84.3,84.48,45042.0,78.2994,78.4936,77.9481,78.1145,45042.0
2017-11-02 09:40:00,84.43,84.64,84.18,84.6,81343.0,78.0683,78.2625,77.8371,78.2255,81343.0
2017-11-02 09:50:00,84.64,84.76,84.07,84.28,28413.0,78.2625,78.3734,77.7354,77.9296,28413.0
2017-11-02 10:00:00,84.23,84.29,83.72,83.72,10072.0,77.8834,77.9388,77.4118,77.4118,10072.0
2017-11-02 10:10:00,83.79,83.96,83.63,83.86,15565.0,77.4765,77.6337,77.3286,77.5412,15565.0
2017-11-02 10:20:00,83.88,83.89,83.57,83.78,12042.0,77.5597,77.569,77.2731,77.4673,12042.0
2017-11-02 10:30:00,83.79,83.9,83.76,83.81,8471.0,77.4765,77.5782,77.4488,77.495,8471.0
2017-11-02 10:40:00,83.88,83.95,83.84,83.91,8465.0,77.5597,77.6244,77.5227,77.5875,8465.0
2017-11-02 10:50:00,83.91,83.95,83.82,83.85,12597.0,77.5875,77.6244,77.5042,77.532,12597.0
2017-11-02 11:00:00,83.86,83.87,83.79,83.8,18754.0,77.5412,77.5505,77.4765,77.4858,18754.0
2017-11-02 11:10:00,83.79,83.82,83.53,83.54,11502.0,77.4765,77.5042,77.2361,77.2453,11502.0
2017-11-02 11:20:00,83.54,83.65,83.47,83.56,13736.0,77.2453,77.3471,77.1806,77.2638,13736.0
2017-11-02 11:30:00,83.56,83.66,83.52,83.57,5843.0,77.2638,77.3563,77.2268,77.2731,5843.0
2017-11-02 11:40:00,83.62,83.69,83.62,83.69,4548.0,77.3193,77.384,77.3193,77.384,4548.0
2017-11-02 11:50:00,83.69,83.78,83.68,83.76,3200.0,77.384,77.4673,77.3748,77.4488,3200.0
2017-11-02 12:00:00,83.76,83.83,83.7,83.83,3262.0,77.4488,77.5135,77.3933,77.5135,3262.0
2017-11-02 12:10:00,83.77,83.8,83.61,83.62,4288.0,77.458,77.4858,77.3101,77.3193,4288.0
2017-11-02 12:20:00,83.67,83.74,83.62,83.74,6261.0,77.3655,77.4303,77.3193,77.4303,6261.0
2017-11-02 12:30:00,83.74,83.84,83.73,83.8,3569.0,77.4303,77.5227,77.421,77.4858,3569.0
2017-11-02 12:40:00,83.81,83.83,83.64,83.75,84085.0,77.495,77.5135,77.3378,77.4395,84085.0
2017-11-02 12:50:00,83.74,83.74,83.61,83.61,5211.0,77.4303,77.4303,77.3101,77.3101,5211.0
2017-11-02 13:00:00,83.64,83.66,83.57,83.6,7930.0,77.3378,77.3563,77.2731,77.3008,7930.0
2017-11-02 13:10:00,83.61,83.66,83.6,83.66,7343.0,77.3101,77.3563,77.3008,77.3563,7343.0
2017-11-02 13:20:00,83.62,83.62,83.44,83.44,41053.0,77.3193,77.3193,77.1529,77.1529,41053.0
2017-11-02 13:30:00,83.45,83.47,83.27,83.28,8017.0,77.1621,77.1806,76.9957,77.0049,8017.0
2017-11-02 13:40:00,83.24,83.24,82.63,82.84,47330.0,76.9679,76.9679,76.4039,76.5981,47330.0
2017-11-02 13:50:00,82.79,82.94,82.79,82.91,9835.0,76.5519,76.6906,76.5519,76.6628,9835.0
2017-11-02 14:00:00,82.91,82.99,82.78,82.99,33344.0,76.6628,76.7368,76.5426,76.7368,33344.0
2017-11-02 14:10:00,83.03,83.13,83.0,83.12,26348.0,76.7738,76.8662,76.746,76.857,26348.0
2017-11-02 14:20:00,83.12,83.16,83.1,83.13,6428.0,76.857,76.894,76.8385,76.8662,6428.0
2017-11-02 14:30:00,83.12,83.13,82.97,82.97,37849.0,76.857,76.8662,76.7183,76.7183,37849.0
2017-11-02 14:40:00,82.97,82.97,82.7,82.71,18500.0,76.7183,76.7183,76.4686,76.4779,18500.0
2017-11-02 14:50:00,82.74,82.75,82.38,82.41,25435.0,76.5056,76.5149,76.1727,76.2005,25435.0
2017-11-02 15:00:00,82.43,82.5,82.33,82.41,40407.0,76.219,76.2837,76.1265,76.2005,40407.0
2017-11-02 15:10:00,82.41,82.55,82.39,82.52,35144.0,76.2005,76.3299,76.182,76.3022,35144.0
2017-11-02 15:20:00,82.53,82.59,82.41,82.57,22774.0,76.3114,76.3669,76.2005,76.3484,22774.0
2017-11-02 15:30:00,82.6,82.7,82.56,82.69,28390.0,76.3762,76.4686,76.3392,76.4594,28390.0
2017-11-02 15:40:00,82.69,82.88,82.69,82.88,36518.0,76.4594,76.6351,76.4594,76.6351,36518.0
2017-11-02 15:50:00,82.88,83.0,82.87,82.88,110866.0,76.6351,76.746,76.6258,76.6351,110866.0
2017-11-03 09:30:00,82.09,82.48,82.09,82.23,123224.0,75.9046,76.2652,75.9046,76.034,123224.0
2017-11-03 09:40:00,82.19,82.27,81.75,82.17,157427.0,75.9971,76.071,75.5902,75.9786,157427.0
2017-11-03 09:50:00,82.16,82.55,82.16,82.52,6609.0,75.9693,76.3299,75.9693,76.3022,6609.0
2017-11-03 10:00:00,82.64,82.88,82.54,82.82,9091.0,76.4132,76.6351,76.3207,76.5796,9091.0
2017-11-03 10:10:00,82.83,82.84,82.55,82.73,7239.0,76.5888,76.5981,76.3299,76.4964,7239.0
2017-11-03 10:20:00,82.77,83.16,82.74,83.16,16536.0,76.5334,76.894,76.5056,76.894,16536.0
2017-11-03 10:30:00,83.15,83.17,83.02,83.04,6806.0,76.8847,76.9032,76.7645,76.783,6806.0
2017-11-03 10:40:00,83.07,83.15,82.99,82.99,4663.0,76.8108,76.8847,76.7368,76.7368,4663.0
2017-11-03 10:50:00,83.05,83.12,83.0,83.12,3139.0,76.7923,76.857,76.746,76.857,3139.0
2017-11-03 11:00:00,83.11,83.22,82.98,82.98,6605.0,76.8477,76.9495,76.7275,76.7275,6605.0
2017-11-03 11:10:00,82.98,83.27,82.98,83.18,15482.0,76.7275,76.9957,76.7275,76.9125,15482.0
2017-11-03 11:20:00,83.27,83.4,83.09,83.4,38726.0,76.9957,77.1159,76.8292,77.1159,38726.0
2017-11-03 11:30:00,83.35,83.57,83.33,83.34,31812.0,77.0697,77.2731,77.0512,77.0604,31812.0
2017-11-03 11:40:00,83.34,83.39,83.22,83.24,6246.0,77.0604,77.1066,76.9495,76.9679,6246.0
2017-11-03 11:50:00,83.2,83.3,83.15,83.15,6731.0,76.931,77.0234,76.8847,76.8847,6731.0
2017-11-03 12:00:00,83.13,83.56,83.13,83.44,11762.0,76.8662,77.2638,76.8662,77.1529,11762.0
2017-11-03 12:10:00,83.57,83.62,83.41,83.58,41151.0,77.2731,77.3193,77.1251,77.2823,41151.0
2017-11-03 12:20:00,83.57,83.73,83.53,83.58,5705.0,77.2731,77.421,77.2361,77.2823,5705.0
2017-11-03 12:30:00,83.61,83.65,83.38,83.38,4161.0,77.3101,77.3471,77.0974,77.0974,4161.0
2017-11-03 12:40:00,83.36,83.39,83.28,83.37,4659.0,77.0789,77.1066,77.0049,77.0882,4659.0
2017-11-03 12:50:00,83.35,83.43,83.35,83.43,8716.0,77.0697,77.1436,77.0697,77.1436,8716.0
2017-11-03 13:00:00,83.43,83.55,83.43,83.48,2951.0,77.1436,77.2546,77.1436,77.1899,2951.0
2017-11-03 13:10:00,83.52,83.54,83.47,83.49,5747.0,77.2268,77.2453,77.1806,77.1991,5747.0
2017-11-03 13:20:00,83.46,83.47,83.32,83.36,4011.0,77.1714,77.1806,77.0419,77.0789,4011.0
2017-11-03 13:30:00,83.38,83.38,83.24,83.24,6828.0,77.0974,77.0974,76.9679,76.9679,6828.0
2017-11-03 13:40:00,83.27,83.27,83.14,83.2,6061.0,76.9957,76.9957,76.8755,76.931,6061.0
2017-11-03 13:50:00,83.19,83.51,83.17,83.51,106693.0,76.9217,77.2176,76.9032,77.2176,106693.0
2017-11-03 14:00:00,83.5,83.54,83.38,83.38,7776.0,77.2084,77.2453,77.0974,77.0974,7776.0
2017-11-03 14:10:00,83.36,83.42,83.22,83.29,5825.0,77.0789,77.1344,76.9495,77.0142,5825.0
2017-11-03 14:20:00,83.24,83.26,83.12,83.13,9123.0,76.9679,76.9864,76.857,76.8662,9123.0
2017-11-03 14:30:00,83.2,83.25,83.19,83.22,6062.0,76.931,76.9772,76.9217,76.9495,6062.0
2017-11-03 14:40:00,83.22,83.34,83.2,83.34,13619.0,76.9495,77.0604,76.931,77.0604,13619.0
2017-11-03 14:50:00,83.31,83.37,83.27,83.27,9106.0,77.0327,77.0882,76.9957,76.9957,9106.0
2017-11-03 15:00:00,83.28,83.31,83.24,83.27,14520.0,77.0049,77.0327,76.9679,76.9957,14520.0
2017-11-03 15:10:00,83.28,83.42,83.22,83.37,22004.0,77.0049,77.1344,76.9495,77.0882,22004.0
2017-11-03 15:20:00,83.37,83.38,83.2,83.22,13716.0,77.0882,77.0974,76.931,76.9495,13716.0
2017-11-03 15:30:00,83.22,83.24,83.11,83.13,23830.0,76.9495,76.9679,76.8477,76.8662,23830.0
2017-11-03 15:40:00,83.12,83.16,83.06,83.12,25826.0,76.857,76.894,76.8015,76.857,25826.0
2017-11-03 15:50:00,83.13,83.13,82.9,83.11,85221.0,76.8662,76.8662,76.6536,76.8477,85221.0
2017-11-06 09:30:00,83.2,83.26,82.65,83.17,90263.0,76.931,76.9864,76.4224,76.9032,90263.0
2017-11-06 09:40:00,83.19,83.45,83.1,83.36,9761.0,76.9217,77.1621,76.8385,77.0789,9761.0
2017-11-06 09:50:00,83.35,83.47,83.14,83.14,7276.0,77.0697,77.1806,76.8755,76.8755,7276.0
2017-11-06 10:00:00,83.23,83.46,83.23,83.46,5391.0,76.9587,77.1714,76.9587,77.1714,5391.0
2017-11-06 10:10:00,83.5,83.81,83.5,83.65,7640.0,77.2084,77.495,77.2084,77.3471,7640.0
2017-11-06 10:20:00,83.69,83.93,83.57,83.76,9837.0,77.384,77.606,77.2731,77.4488,9837.0
2017-11-06 10:30:00,83.73,83.83,83.68,83.83,4870.0,77.421,77.5135,77.3748,77.5135,4870.0
2017-11-06 10:40:00,83.83,83.83,83.63,83.7,8150.0,77.5135,77.5135,77.3286,77.3933,8150.0
2017-11-06 10:50:00,83.67,83.67,83.42,83.51,3910.0,77.3655,77.3655,77.1344,77.2176,3910.0
2017-11-06 11:00:00,83.54,83.59,83.34,83.5,6833.0,77.2453,77.2916,77.0604,77.2084,6833.0
2017-11-06 11:10:00,83.51,83.7,83.51,83.7,4155.0,77.2176,77.3933,77.2176,77.3933,4155.0
2017-11-06 11:20:00,83.68,83.76,83.55,83.58,6956.0,77.3748,77.4488,77.2546,77.2823,6956.0
2017-11-06 11:30:00,83.53,83.78,83.53,83.78,5951.0,77.2361,77.4673,77.2361,77.4673,5951.0
2017-11-06 11:40:00,83.79,83.81,83.66,83.79,6938.0,77.4765,77.495,77.3563,77.4765,6938.0
2017-11-06 11:50:00,83.73,83.79,83.63,83.7,10863.0,77.421,77.4765,77.3286,77.3933,10863.0
2017-11-06 12:00:00,83.74,83.79,83.68,83.79,3236.0,77.4303,77.4765,77.3748,77.4765,3236.0
2017-11-06 12:10:00,83.78,83.81,83.72,83.81,3478.0,77.4673,77.495,77.4118,77.495,3478.0
2017-11-06 12:20:00,83.81,83.85,83.69,83.7,5918.0,77.495,77.532,77.384,77.3933,5918.0
2017-11-06 12:30:00,83.73,83.73,83.67,83.7,2345.0,77.421,77.421,77.3655,77.3933,2345.0
2017-11-06 12:40:00,83.71,83.72,83.59,83.6,6208.0,77.4025,77.4118,77.2916,77.3008,6208.0
2017-11-06 12:50:00,83.58,83.6,83.49,83.57,22491.0,77.2823,77.3008,77.1991,77.2731,22491.0
2017-11-06 13:00:00,83.57,83.8,83.57,83.72,4002.0,77.2731,77.4858,77.2731,77.4118,4002.0
2017-11-06 13:10:00,83.74,83.74,83.53,83.59,2575.0,77.4303,77.4303,77.2361,77.2916,2575.0
2017-11-06 13:20:00,83.58,83.62,83.55,83.62,600.0,77.2823,77.3193,77.2546,77.3193,600.0
2017-11-06 13:30:00,83.62,83.62,83.53,83.59,3762.0,77.3193,77.3193,77.2361,77.2916,3762.0
2017-11-06 13:40:00,83.55,83.67,83.55,83.59,5001.0,77.2546,77.3655,77.2546,77.2916,5001.0
2017-11-06 13:50:00,83.58,83.65,83.58,83.59,11914.0,77.2823,77.3471,77.2823,77.2916,11914.0
2017-11-06 14:00:00,83.6,83.62,83.5,83.5,2723.0,77.3008,77.3193,77.2084,77.2084,2723.0
2017-11-06 14:10:00,83.5,83.53,83.23,83.25,8033.0,77.2084,77.2361,76.9587,76.9772,8033.0
2017-11-06 14:20:00,83.27,83.36,83.27,83.3,2971.0,76.9957,77.0789,76.9957,77.0234,2971.0
2017-11-06 14:30:00,83.35,83.41,83.33,83.36,4916.0,77.0697,77.1251,77.0512,77.0789,4916.0
2017-11-06 14:40:00,83.39,83.51,83.39,83.41,4301.0,77.1066,77.2176,77.1066,77.1251,4301.0
2017-11-06 14:50:00,83.41,83.45,83.34,83.36,2895.0,77.1251,77.1621,77.0604,77.0789,2895.0
2017-11-06 15:00:00,83.39,83.45,83.37,83.39,5622.0,77.1066,77.1621,77.0882,77.1066,5622.0
2017-11-06 15:10:00,83.39,83.39,83.24,83.38,8412.0,77.1066,77.1066,76.9679,77.0974,8412.0
2017-11-06 15:20:00,83.35,83.35,83.22,83.22,8277.0,77.0697,77.0697,76.9495,76.9495,8277.0
2017-11-06 15:30:00,83.21,83.4,83.21,83.4,11212.0,76.9402,77.1159,76.9402,77.1159,11212.0
2017-11-06 15:40:00,83.41,83.41,83.19,83.21,14184.0,77.1251,77.1251,76.9217,76.9402,14184.0
2017-11-06 15:50:00,83.22,83.28,83.19,83.24,25040.0,76.9495,77.0049,76.9217,76.9679,25040.0
2017-11-07 09:30:00,83.24,83.38,83.11,83.38,11734.0,76.9679,77.0974,76.8477,77.0974,11734.0
2017-11-07 09:40:00,83.31,83.36,82.99,83.03,8810.0,77.0327,77.0789,76.7368,76.7738,8810.0
2017-11-07 09:50:00,83.05,83.06,82.92,83.04,6446.0,76.7923,76.8015,76.6721,76.783,6446.0
2017-11-07 10:00:00,83.03,83.17,82.99,83.08,18595.0,76.7738,76.9032,76.7368,76.82,18595.0
2017-11-07 10:10:00,83.06,83.14,82.97,82.97,5973.0,76.8015,76.8755,76.7183,76.7183,5973.0
2017-11-07 10:20:00,83.05,83.05,82.91,82.95,18600.0,76.7923,76.7923,76.6628,76.6998,18600.0
2017-11-07 10:30:00,82.92,82.98,82.49,82.55,26048.0,76.6721,76.7275,76.2745,76.3299,26048.0
2017-11-07 10:40:00,82.5,82.72,82.5,82.59,9570.0,76.2837,76.4871,76.2837,76.3669,9570.0
2017-11-07 10:50:00,82.61,82.64,82.55,82.64,11463.0,76.3854,76.4132,76.3299,76.4132,11463.0
2017-11-07 11:00:00,82.6,82.63,82.56,82.6,7130.0,76.3762,76.4039,76.3392,76.3762,7130.0
2017-11-07 11:10:00,82.67,82.88,82.67,82.86,8000.0,76.4409,76.6351,76.4409,76.6166,8000.0
2017-11-07 11:20:00,82.87,82.87,82.78,82.79,6700.0,76.6258,76.6258,76.5426,76.5519,6700.0
2017-11-07 11:30:00,82.81,82.84,82.57,82.57,16210.0,76.5703,76.5981,76.3484,76.3484,16210.0
2017-11-07 11:40:00,82.62,82.85,82.52,82.75,39773.0,76.3947,76.6073,76.3022,76.5149,39773.0
2017-11-07 11:50:00,82.78,82.84,82.66,82.73,28920.0,76.5426,76.5981,76.4316,76.4964,28920.0
2017-11-07 12:00:00,82.73,82.8,82.68,82.7,9736.0,76.4964,76.5611,76.4501,76.4686,9736.0
2017-11-07 12:10:00,82.68,82.76,82.66,82.67,7442.0,76.4501,76.5241,76.4316,76.4409,7442.0
2017-11-07 12:20:00,82.66,82.74,82.65,82.72,4157.0,76.4316,76.5056,76.4224,76.4871,4157.0
2017-11-07 12:30:00,82.7,82.7,82.6,82.63,7170.0,76.4686,76.4686,76.3762,76.4039,7170.0
2017-11-07 12:40:00,82.58,82.62,82.5,82.5,5014.0,76.3577,76.3947,76.2837,76.2837,5014.0
2017-11-07 12:50:00,82.5,82.62,82.5,82.57,4650.0,76.2837,76.3947,76.2837,76.3484,4650.0
2017-11-07 13:00:00,82.62,82.65,82.58,82.58,3499.0,76.3947,76.4224,76.3577,76.3577,3499.0
2017-11-07 13:10:00,82.68,82.69,82.56,82.57,6942.0,76.4501,76.4594,76.3392,76.3484,6942.0
2017-11-07 13:20:00,82.57,82.68,82.56,82.6,4193.0,76.3484,76.4501,76.3392,76.3762,4193.0
2017-11-07 13:30:00,82.63,82.64,82.58,82.59,2841.0,76.4039,76.4132,76.3577,76.3669,2841.0
2017-11-07 13:40:00,82.61,82.63,82.56,82.61,5045.0,76.3854,76.4039,76.3392,76.3854,5045.0
2017-11-07 13:50:00,82.58,82.66,82.54,82.55,6700.0,76.3577,76.4316,76.3207,76.3299,6700.0
2017-11-07 14:00:00,82.53,82.56,82.49,82.5,6504.0,76.3114,76.3392,76.2745,76.2837,6504.0
2017-11-07 14:10:00,82.49,82.59,82.49,82.59,9090.0,76.2745,76.3669,76.2745,76.3669,9090.0
2017-11-07 14:20:00,82.56,82.62,82.51,82.51,8269.0,76.3392,76.3947,76.293,76.293,8269.0
2017-11-07 14:30:00,82.56,82.64,82.49,82.6,60493.0,76.3392,76.4132,76.2745,76.3762,60493.0
2017-11-07 14:40:00,82.59,82.63,82.5,82.56,23903.0,76.3669,76.4039,76.2837,76.3392,23903.0
2017-11-07 14:50:00,82.55,82.57,82.48,82.55,16340.0,76.3299,76.3484,76.2652,76.3299,16340.0
2017-11-07 15:00:00,82.53,82.56,82.49,82.5,29093.0,76.3114,76.3392,76.2745,76.2837,29093.0
2017-11-07 15:10:00,82.51,82.54,82.46,82.47,37640.0,76.293,76.3207,76.2467,76.256,37640.0
2017-11-07 15:20:00,82.5,82.69,82.46,82.46,28668.0,76.2837,76.4594,76.2467,76.2467,28668.0
2017-11-07 15:30:00,82.49,82.49,82.36,82.4,28803.0,76.2745,76.2745,76.1543,76.1912,28803.0
2017-11-07 15:40:00,82.4,82.45,82.39,82.42,35086.0,76.1912,76.2375,76.182,76.2097,35086.0
2017-11-07 15:50:00,82.41,82.49,82.38,82.49,85949.0,76.2005,76.2745,76.1727,76.2745,85949.0
2017-11-08 09:30:00,82.16,82.58,81.84,82.5,13090.0,76.2928,76.6828,75.9957,76.6086,13090.0
2017-11-08 09:40:00,82.54,82.59,82.44,82.59,4028.0,76.6457,76.6921,76.5528,76.6921,4028.0
2017-11-08 09:50:00,82.56,82.62,82.39,82.62,7962.0,76.6643,76.72,76.5064,76.72,7962.0
2017-11-08 10:00:00,82.61,82.75,82.04,82.04,45139.0,76.7107,76.8407,76.1814,76.1814,45139.0
2017-11-08 10:10:00,82.09,82.21,81.88,82.07,351965.0,76.2278,76.3393,76.0328,76.2093,351965.0
2017-11-08 10:20:00,82.04,82.07,81.95,82.01,23520.0,76.1814,76.2093,76.0978,76.1535,23520.0
2017-11-08 10:30:00,82.03,82.08,81.96,82.0,18656.0,76.1721,76.2185,76.1071,76.1443,18656.0
2017-11-08 10:40:00,82.03,82.05,81.93,81.96,19271.0,76.1721,76.1907,76.0793,76.1071,19271.0
2017-11-08 10:50:00,82.01,82.05,81.92,82.03,17413.0,76.1535,76.1907,76.07,76.1721,17413.0
2017-11-08 11:00:00,82.01,82.08,81.9,81.9,62219.0,76.1535,76.2185,76.0514,76.0514,62219.0
2017-11-08 11:10:00,81.92,81.99,81.83,81.9,6335.0,76.07,76.135,75.9864,76.0514,6335.0
2017-11-08 11:20:00,81.94,81.98,81.83,81.97,3931.0,76.0885,76.1257,75.9864,76.1164,3931.0
2017-11-08 11:30:00,81.93,81.95,81.9,81.95,1594.0,76.0793,76.0978,76.0514,76.0978,1594.0
2017-11-08 11:40:00,82.02,82.05,81.94,81.94,2799.0,76.1628,76.1907,76.0885,76.0885,2799.0
2017-11-08 11:50:00,81.93,82.02,81.92,81.96,3056.0,76.0793,76.1628,76.07,76.1071,3056.0
2017-11-08 12:00:00,81.98,82.0,81.87,81.89,4950.0,76.1257,76.1443,76.0235,76.0421,4950.0
2017-11-08 12:10:00,81.86,81.92,81.78,81.8,8206.0,76.0143,76.07,75.94,75.9585,8206.0
2017-11-08 12:20:00,81.8,81.88,81.8,81.88,600.0,75.9585,76.0328,75.9585,76.0328,600.0
2017-11-08 12:30:00,81.9,81.98,81.87,81.9,2518.0,76.0514,76.1257,76.0235,76.0514,2518.0
2017-11-08 12:40:00,81.96,81.96,81.81,81.91,7015.0,76.1071,76.1071,75.9678,76.0607,7015.0
2017-11-08 12:50:00,81.9,81.98,81.9,81.95,4866.0,76.0514,76.1257,76.0514,76.0978,4866.0
2017-11-08 13:00:00,81.95,82.05,81.93,81.95,30571.0,76.0978,76.1907,76.0793,76.0978,30571.0
2017-11-08 13:10:00,81.97,82.02,81.94,81.97,10622.0,76.1164,76.1628,76.0885,76.1164,10622.0
2017-11-08 13:20:00,81.97,82.02,81.97,81.99,10237.0,76.1164,76.1628,76.1164,76.135,10237.0
2017-11-08 13:30:00,82.0,82.02,81.97,82.02,7277.0,76.1443,76.1628,76.1164,76.1628,7277.0
2017-11-08 13:40:00,82.01,82.02,81.97,82.0,6500.0,76.1535,76.1628,76.1164,76.1443,6500.0
2017-11-08 13:50:00,82.0,82.06,81.98,82.06,14112.0,76.1443,76.2,76.1257,76.2,14112.0
2017-11-08 14:00:00,82.08,82.28,82.05,82.14,56838.0,76.2185,76.4043,76.1907,76.2743,56838.0
2017-11-08 14:10:00,82.19,82.19,82.06,82.12,13255.0,76.3207,76.3207,76.2,76.2557,13255.0
2017-11-08 14:20:00,82.14,82.14,82.07,82.13,3606.0,76.2743,76.2743,76.2093,76.265,3606.0
2017-11-08 14:30:00,82.14,82.25,82.13,82.15,19193.0,76.2743,76.3764,76.265,76.2835,19193.0
2017-11-08 14:40:00,82.14,82.18,82.13,82.15,23294.0,76.2743,76.3114,76.265,76.2835,23294.0
2017-11-08 14:50:00,82.15,82.23,82.13,82.19,18180.0,76.2835,76.3578,76.265,76.3207,18180.0
2017-11-08 15:00:00,82.21,82.24,82.17,82.19,19814.0,76.3393,76.3671,76.3021,76.3207,19814.0
2017-11-08 15:10:00,82.19,82.26,82.18,82.23,16043.0,76.3207,76.3857,76.3114,76.3578,16043.0
2017-11-08 15:20:00,82.23,82.24,82.18,82.22,20116.0,76.3578,76.3671,76.3114,76.3485,20116.0
2017-11-08 15:30:00,82.22,82.24,82.2,82.23,12840.0,76.3485,76.3671,76.33,76.3578,12840.0
2017-11-08 15:40:00,82.23,82.23,82.07,82.08,22179.0,76.3578,76.3578,76.2093,76.2185,22179.0
2017-11-08 15:50:00,82.1,82.18,82.05,82.17,59282.0,76.2371,76.3114,76.1907,76.3021,59282.0
2017-11-09 09:30:00,82.05,82.23,82.0,82.0,8740.0,76.1907,76.3578,76.1443,76.1443,8740.0
2017-11-09 09:40:00,81.99,82.19,81.97,82.09,20710.0,76.135,76.3207,76.1164,76.2278,20710.0
2017-11-09 09:50:00,82.02,82.35,81.97,82.23,49187.0,76.1628,76.4693,76.1164,76.3578,49187.0
2017-11-09 10:00:00,82.25,82.4,82.14,82.25,15067.0,76.3764,76.5157,76.2743,76.3764,15067.0
2017-11-09 10:10:00,82.3,82.3,82.21,82.25,14897.0,76.4228,76.4228,76.3393,76.3764,14897.0
2017-11-09 10:20:00,82.26,82.3,82.21,82.28,13476.0,76.3857,76.4228,76.3393,76.4043,13476.0
2017-11-09 10:30:00,82.3,82.67,82.26,82.61,28659.0,76.4228,76.7664,76.3857,76.7107,28659.0
2017-11-09 10:40:00,82.57,82.66,82.55,82.58,7100.0,76.6736,76.7571,76.655,76.6828,7100.0
2017-11-09 10:50:00,82.61,82.63,82.58,82.63,10908.0,76.7107,76.7293,76.6828,76.7293,10908.0
2017-11-09 11:00:00,82.61,82.61,82.56,82.61,3586.0,76.7107,76.7107,76.6643,76.7107,3586.0
2017-11-09 11:10:00,82.61,82.66,82.54,82.66,3919.0,76.7107,76.7571,76.6457,76.7571,3919.0
2017-11-09 11:20:00,82.66,82.81,82.57,82.6,9475.0,76.7571,76.8964,76.6736,76.7014,9475.0
2017-11-09 11:30:00,82.57,82.61,82.5,82.53,5200.0,76.6736,76.7107,76.6086,76.6364,5200.0
2017-11-09 11:40:00,82.54,82.61,82.47,82.53,4247.0,76.6457,76.7107,76.5807,76.6364,4247.0
2017-11-09 11:50:00,82.46,82.53,82.35,82.53,3133.0,76.5714,76.6364,76.4693,76.6364,3133.0
2017-11-09 12:00:00,82.52,82.55,82.29,82.3,20010.0,76.6271,76.655,76.4135,76.4228,20010.0
2017-11-09 12:10:00,82.25,82.4,82.19,82.4,5502.0,76.3764,76.5157,76.3207,76.5157,5502.0
2017-11-09 12:20:00,82.41,82.42,82.3,82.35,3723.0,76.525,76.5343,76.4228,76.4693,3723.0
2017-11-09 12:30:00,82.28,82.45,82.22,82.37,5481.0,76.4043,76.5621,76.3485,76.4878,5481.0
2017-11-09 12:40:00,82.34,82.39,82.27,82.39,3079.0,76.46,76.5064,76.395,76.5064,3079.0
2017-11-09 12:50:00,82.39,82.51,82.38,82.47,5249.0,76.5064,76.6178,76.4971,76.5807,5249.0
2017-11-09 13:00:00,82.51,82.53,82.38,82.43,2824.0,76.6178,76.6364,76.4971,76.5436,2824.0
2017-11-09 13:10:00,82.46,82.62,82.46,82.58,4550.0,76.5714,76.72,76.5714,76.6828,4550.0
2017-11-09 13:20:00,82.59,82.69,82.59,82.66,3013.0,76.6921,76.785,76.6921,76.7571,3013.0
2017-11-09 13:30:00,82.67,82.7,82.56,82.56,6295.0,76.7664,76.7943,76.6643,76.6643,6295.0
2017-11-09 13:40:00,82.54,82.62,82.52,82.62,2801.0,76.6457,76.72,76.6271,76.72,2801.0
2017-11-09 13:50:00,82.62,82.82,82.62,82.76,4988.0,76.72,76.9057,76.72,76.85,4988.0
2017-11-09 14:00:00,82.8,82.9,82.8,82.82,5063.0,76.8871,76.98,76.8871,76.9057,5063.0
2017-11-09 14:10:00,82.81,82.81,82.67,82.68,10535.0,76.8964,76.8964,76.7664,76.7757,10535.0
2017-11-09 14:20:00,82.64,82.72,82.56,82.56,4100.0,76.7386,76.8128,76.6643,76.6643,4100.0
2017-11-09 14:30:00,82.55,82.62,82.5,82.52,5549.0,76.655,76.72,76.6086,76.6271,5549.0
2017-11-09 14:40:00,82.53,82.56,82.5,82.53,7146.0,76.6364,76.6643,76.6086,76.6364,7146.0
2017-11-09 14:50:00,82.52,82.62,82.52,82.58,9060.0,76.6271,76.72,76.6271,76.6828,9060.0
2017-11-09 15:00:00,82.61,82.67,82.56,82.62,12934.0,76.7107,76.7664,76.6643,76.72,12934.0
2017-11-09 15:10:00,82.6,82.62,82.54,82.61,13223.0,76.7014,76.72,76.6457,76.7107,13223.0
2017-11-09 15:20:00,82.6,82.74,82.59,82.72,19150.0,76.7014,76.8314,76.6921,76.8128,19150.0
2017-11-09 15:30:00,82.75,82.83,82.72,82.81,26288.0,76.8407,76.915,76.8128,76.8964,26288.0
2017-11-09 15:40:00,82.82,82.89,82.76,82.77,27227.0,76.9057,76.9707,76.85,76.8593,27227.0
2017-11-09 15:50:00,82.77,82.87,82.7,82.73,75911.0,76.8593,76.9521,76.7943,76.8221,75911.0
2017-11-10 09:30:00,82.32,82.55,82.24,82.31,5126.0,76.4414,76.655,76.3671,76.4321,5126.0
2017-11-10 09:40:00,82.32,82.33,81.96,82.05,5874.0,76.4414,76.4507,76.1071,76.1907,5874.0
2017-11-10 09:50:00,82.17,82.17,82.08,82.1,2100.0,76.3021,76.3021,76.2185,76.2371,2100.0
2017-11-10 10:00:00,82.08,82.21,82.08,82.11,3200.0,76.2185,76.3393,76.2185,76.2464,3200.0
2017-11-10 10:10:00,82.1,82.1,81.82,81.85,4383.0,76.2371,76.2371,75.9771,76.005,4383.0
2017-11-10 10:20:00,81.83,81.84,81.58,81.6,6969.0,75.9864,75.9957,75.7543,75.7728,6969.0
2017-11-10 10:30:00,81.6,81.61,81.52,81.56,2300.0,75.7728,75.7821,75.6985,75.7357,2300.0
2017-11-10 10:40:00,81.56,81.64,81.56,81.61,2700.0,75.7357,75.81,75.7357,75.7821,2700.0
2017-11-10 10:50:00,81.62,81.76,81.56,81.76,3017.0,75.7914,75.9214,75.7357,75.9214,3017.0
2017-11-10 11:00:00,81.72,81.86,81.71,81.82,5365.0,75.8843,76.0143,75.875,75.9771,5365.0
2017-11-10 11:10:00,81.84,81.93,81.73,81.93,3096.0,75.9957,76.0793,75.8935,76.0793,3096.0
2017-11-10 11:20:00,81.87,81.92,81.82,81.91,2846.0,76.0235,76.07,75.9771,76.0607,2846.0
2017-11-10 11:30:00,81.91,82.11,81.86,82.1,2700.0,76.0607,76.2464,76.0143,76.2371,2700.0
2017-11-10 11:40:00,82.05,82.17,82.03,82.17,1700.0,76.1907,76.3021,76.1721,76.3021,1700.0
2017-11-10 11:50:00,82.17,82.17,82.03,82.09,3515.0,76.3021,76.3021,76.1721,76.2278,3515.0
2017-11-10 12:00:00,82.13,82.29,82.13,82.29,1606.0,76.265,76.4135,76.265,76.4135,1606.0
2017-11-10 12:10:00,82.32,82.32,82.17,82.23,5165.0,76.4414,76.4414,76.3021,76.3578,5165.0
2017-11-10 12:20:00,82.24,82.27,82.19,82.24,3498.0,76.3671,76.395,76.3207,76.3671,3498.0
2017-11-10 12:30:00,82.19,82.27,82.18,82.19,2900.0,76.3207,76.395,76.3114,76.3207,2900.0
2017-11-10 12:40:00,82.25,82.36,82.25,82.36,3136.0,76.3764,76.4786,76.3764,76.4786,3136.0
2017-11-10 12:50:00,82.34,82.35,82.29,82.33,2151.0,76.46,76.4693,76.4135,76.4507,2151.0
2017-11-10 13:00:00,82.34,82.34,82.16,82.18,3916.0,76.46,76.46,76.2928,76.3114,3916.0
2017-11-10 13:10:00,82.2,82.31,82.17,82.31,3653.0,76.33,76.4321,76.3021,76.4321,3653.0
2017-11-10 13:20:00,82.32,82.35,82.24,82.35,2500.0,76.4414,76.4693,76.3671,76.4693,2500.0
2017-11-10 13:30:00,82.27,82.37,82.25,82.37,4316.0,76.395,76.4878,76.3764,76.4878,4316.0
2017-11-10 13:40:00,82.3,82.36,82.26,82.28,4948.0,76.4228,76.4786,76.3857,76.4043,4948.0
2017-11-10 13:50:00,82.33,82.42,82.32,82.38,5389.0,76.4507,76.5343,76.4414,76.4971,5389.0
2017-11-10 14:00:00,82.4,82.53,82.4,82.49,2792.0,76.5157,76.6364,76.5157,76.5993,2792.0
2017-11-10 14:10:00,82.51,82.63,82.51,82.62,4600.0,76.6178,76.7293,76.6178,76.72,4600.0
2017-11-10 14:20:00,82.6,82.72,82.56,82.56,12850.0,76.7014,76.8128,76.6643,76.6643,12850.0
2017-11-10 14:30:00,82.55,82.61,82.55,82.61,3120.0,76.655,76.7107,76.655,76.7107,3120.0
2017-11-10 14:40:00,82.61,82.63,82.6,82.63,2800.0,76.7107,76.7293,76.7014,76.7293,2800.0
2017-11-10 14:50:00,82.65,82.75,82.6,82.73,6996.0,76.7478,76.8407,76.7014,76.8221,6996.0
2017-11-10 15:00:00,82.74,82.89,82.72,82.73,8182.0,76.8314,76.9707,76.8128,76.8221,8182.0
2017-11-10 15:10:00,82.75,82.77,82.71,82.75,7857.0,76.8407,76.8593,76.8036,76.8407,7857.0
2017-11-10 15:20:00,82.73,82.83,82.73,82.81,10822.0,76.8221,76.915,76.8221,76.8964,10822.0
2017-11-10 15:30:00,82.81,82.85,82.78,82.85,20066.0,76.8964,76.9336,76.8686,76.9336,20066.0
2017-11-10 15:40:00,82.83,82.98,82.82,82.98,16892.0,76.915,77.0543,76.9057,77.0543,16892.0
2017-11-10 15:50:00,82.95,83.07,82.91,83.06,67147.0,77.0264,77.1378,76.9893,77.1286,67147.0
2017-11-13 09:30:00,82.39,82.52,81.9,82.49,23218.0,76.5064,76.6271,76.0514,76.5993,23218.0
2017-11-13 09:40:00,82.51,82.83,82.5,82.83,5489.0,76.6178,76.915,76.6086,76.915,5489.0
2017-11-13 09:50:00,82.75,82.8,82.71,82.78,12253.0,76.8407,76.8871,76.8036,76.8686,12253.0
2017-11-13 10:00:00,82.8,83.25,82.74,83.03,29939.0,76.8871,77.305,76.8314,77.1007,29939.0
2017-11-13 10:10:00,82.97,83.04,82.87,82.93,2148.0,77.045,77.11,76.9521,77.0078,2148.0
2017-11-13 10:20:00,82.94,83.04,82.93,83.04,5920.0,77.0171,77.11,77.0078,77.11,5920.0
2017-11-13 10:30:00,83.04,83.05,82.97,83.04,3581.0,77.11,77.1193,77.045,77.11,3581.0
2017-11-13 10:40:00,83.04,83.21,83.03,83.19,8352.0,77.11,77.2679,77.1007,77.2493,8352.0
2017-11-13 10:50:00,83.22,83.41,83.2,83.41,8287.0,77.2771,77.4536,77.2586,77.4536,8287.0
2017-11-13 11:00:00,83.44,83.55,83.37,83.41,11314.0,77.4814,77.5836,77.4164,77.4536,11314.0
2017-11-13 11:10:00,83.42,83.62,83.42,83.6,10563.0,77.4629,77.6486,77.4629,77.63,10563.0
2017-11-13 11:20:00,83.6,83.79,83.59,83.76,5383.0,77.63,77.8064,77.6207,77.7786,5383.0
2017-11-13 11:30:00,83.76,83.76,83.69,83.76,5040.0,77.7786,77.7786,77.7136,77.7786,5040.0
2017-11-13 11:40:00,83.75,83.92,83.73,83.92,4263.0,77.7693,77.9271,77.7507,77.9271,4263.0
2017-11-13 11:50:00,83.9,83.97,83.86,83.86,5001.0,77.9086,77.9736,77.8714,77.8714,5001.0
2017-11-13 12:00:00,83.87,84.05,83.85,84.04,12128.0,77.8807,78.0479,77.8621,78.0386,12128.0
2017-11-13 12:10:00,84.05,84.1,83.97,84.01,5772.0,78.0479,78.0943,77.9736,78.0107,5772.0
2017-11-13 12:20:00,84.03,84.1,84.0,84.0,5210.0,78.0293,78.0943,78.0014,78.0014,5210.0
2017-11-13 12:30:00,84.03,84.14,83.97,84.14,10152.0,78.0293,78.1314,77.9736,78.1314,10152.0
2017-11-13 12:40:00,84.14,84.27,84.1,84.27,9300.0,78.1314,78.2522,78.0943,78.2522,9300.0
2017-11-13 12:50:00,84.28,84.33,84.15,84.16,11031.0,78.2614,78.3079,78.1407,78.15,11031.0
2017-11-13 13:00:00,84.2,84.24,84.14,84.19,9136.0,78.1872,78.2243,78.1314,78.1779,9136.0
2017-11-13 13:10:00,84.19,84.25,84.18,84.24,6017.0,78.1779,78.2336,78.1686,78.2243,6017.0
2017-11-13 13:20:00,84.24,84.29,84.15,84.17,5853.0,78.2243,78.2707,78.1407,78.1593,5853.0
2017-11-13 13:30:00,84.16,84.28,84.14,84.23,7728.0,78.15,78.2614,78.1314,78.215,7728.0
2017-11-13 13:40:00,84.23,84.27,84.19,84.23,3802.0,78.215,78.2522,78.1779,78.215,3802.0
2017-11-13 13:50:00,84.25,84.33,84.22,84.33,6914.0,78.2336,78.3079,78.2057,78.3079,6914.0
2017-11-13 14:00:00,84.31,84.36,84.22,84.31,17600.0,78.2893,78.3357,78.2057,78.2893,17600.0
2017-11-13 14:10:00,84.26,84.32,84.24,84.32,14707.0,78.2429,78.2986,78.2243,78.2986,14707.0
2017-11-13 14:20:00,84.31,84.37,84.29,84.3,18074.0,78.2893,78.345,78.2707,78.28,18074.0
2017-11-13 14:30:00,84.31,84.32,84.14,84.2,7499.0,78.2893,78.2986,78.1314,78.1872,7499.0
2017-11-13 14:40:00,84.2,84.2,84.09,84.1,14133.0,78.1872,78.1872,78.085,78.0943,14133.0
2017-11-13 14:50:00,84.09,84.1,84.04,84.04,6938.0,78.085,78.0943,78.0386,78.0386,6938.0
2017-11-13 15:00:00,84.04,84.11,84.04,84.1,12860.0,78.0386,78.1036,78.0386,78.0943,12860.0
2017-11-13 15:10:00,84.09,84.18,84.09,84.14,14860.0,78.085,78.1686,78.085,78.1314,14860.0
2017-11-13 15:20:00,84.14,84.16,83.97,83.97,28603.0,78.1314,78.15,77.9736,77.9736,28603.0
2017-11-13 15:30:00,83.92,83.93,83.78,83.78,12885.0,77.9271,77.9364,77.7971,77.7971,12885.0
2017-11-13 15:40:00,83.8,83.88,83.68,83.76,21996.0,77.8157,77.89,77.7043,77.7786,21996.0
2017-11-13 15:50:00,83.77,84.01,83.67,84.01,219854.0,77.7879,78.0107,77.695,78.0107,219854.0
2017-11-14 09:30:00,83.52,83.52,82.81,83.02,15140.0,77.5557,77.5557,76.8964,77.0914,15140.0
2017-11-14 09:40:00,83.07,83.39,83.06,83.24,7292.0,77.1378,77.435,77.1286,77.2957,7292.0
2017-11-14 09:50:00,83.22,83.39,83.14,83.14,2700.0,77.2771,77.435,77.2028,77.2028,2700.0
2017-11-14 10:00:00,83.15,83.15,82.77,83.07,9281.0,77.2121,77.2121,76.8593,77.1378,9281.0
2017-11-14 10:10:00,83.07,83.29,83.03,83.29,10518.0,77.1378,77.3421,77.1007,77.3421,10518.0
2017-11-14 10:20:00,83.34,83.38,83.15,83.15,2400.0,77.3886,77.4257,77.2121,77.2121,2400.0
2017-11-14 10:30:00,83.21,83.67,83.14,83.67,7558.0,77.2679,77.695,77.2028,77.695,7558.0
2017-11-14 10:40:00,83.64,83.85,83.63,83.78,8741.0,77.6671,77.8621,77.6579,77.7971,8741.0
2017-11-14 10:50:00,83.72,83.85,83.72,83.76,3710.0,77.7414,77.8621,77.7414,77.7786,3710.0
2017-11-14 11:00:00,83.74,83.78,83.7,83.76,7605.0,77.76,77.7971,77.7229,77.7786,7605.0
2017-11-14 11:10:00,83.76,84.09,83.73,84.05,18670.0,77.7786,78.085,77.7507,78.0479,18670.0
2017-11-14 11:20:00,84.05,84.1,83.75,83.75,21670.0,78.0479,78.0943,77.7693,77.7693,21670.0
2017-11-14 11:30:00,83.76,83.76,83.48,83.57,4385.0,77.7786,77.7786,77.5186,77.6021,4385.0
2017-11-14 11:40:00,83.6,83.67,83.59,83.67,3075.0,77.63,77.695,77.6207,77.695,3075.0
2017-11-14 11:50:00,83.68,83.69,83.6,83.64,3125.0,77.7043,77.7136,77.63,77.6671,3125.0
2017-11-14 12:00:00,83.69,83.78,83.69,83.78,4300.0,77.7136,77.7971,77.7136,77.7971,4300.0
2017-11-14 12:10:00,83.84,83.94,83.84,83.89,5749.0,77.8529,77.9457,77.8529,77.8993,5749.0
2017-11-14 12:20:00,83.89,83.98,83.89,83.95,7008.0,77.8993,77.9829,77.8993,77.955,7008.0
2017-11-14 12:30:00,83.98,84.01,83.94,83.96,20323.0,77.9829,78.0107,77.9457,77.9643,20323.0
2017-11-14 12:40:00,83.95,83.97,83.83,83.83,15875.0,77.955,77.9736,77.8436,77.8436,15875.0
2017-11-14 12:50:00,83.75,83.82,83.6,83.8,6470.0,77.7693,77.8343,77.63,77.8157,6470.0
2017-11-14 13:00:00,83.82,83.82,83.74,83.82,1953.0,77.8343,77.8343,77.76,77.8343,1953.0
2017-11-14 13:10:00,83.83,83.94,83.83,83.84,2695.0,77.8436,77.9457,77.8436,77.8529,2695.0
2017-11-14 13:20:00,83.84,83.89,83.84,83.84,3500.0,77.8529,77.8993,77.8529,77.8529,3500.0
2017-11-14 13:30:00,83.85,83.85,83.72,83.74,6711.0,77.8621,77.8621,77.7414,77.76,6711.0
2017-11-14 13:40:00,83.76,83.85,83.75,83.84,3936.0,77.7786,77.8621,77.7693,77.8529,3936.0
2017-11-14 13:50:00,83.78,83.81,83.71,83.77,4455.0,77.7971,77.825,77.7321,77.7879,4455.0
2017-11-14 14:00:00,83.81,83.82,83.73,83.82,2408.0,77.825,77.8343,77.7507,77.8343,2408.0
2017-11-14 14:10:00,83.77,83.95,83.75,83.91,9656.0,77.7879,77.955,77.7693,77.9179,9656.0
2017-11-14 14:20:00,83.9,84.04,83.9,83.97,7307.0,77.9086,78.0386,77.9086,77.9736,7307.0
2017-11-14 14:30:00,84.0,84.09,83.92,84.09,10482.0,78.0014,78.085,77.9271,78.085,10482.0
2017-11-14 14:40:00,84.1,84.18,84.04,84.05,6809.0,78.0943,78.1686,78.0386,78.0479,6809.0
2017-11-14 14:50:00,84.04,84.18,84.04,84.18,4694.0,78.0386,78.1686,78.0386,78.1686,4694.0
2017-11-14 15:00:00,84.14,84.16,83.97,83.97,7522.0,78.1314,78.15,77.9736,77.9736,7522.0
2017-11-14 15:10:00,83.98,84.0,83.93,83.95,4508.0,77.9829,78.0014,77.9364,77.955,4508.0
2017-11-14 15:20:00,83.94,83.96,83.89,83.89,11401.0,77.9457,77.9643,77.8993,77.8993,11401.0
2017-11-14 15:30:00,83.87,84.0,83.87,83.92,8903.0,77.8807,78.0014,77.8807,77.9271,8903.0
2017-11-14 15:40:00,83.92,84.04,83.88,84.03,28959.0,77.9271,78.0386,77.89,78.0293,28959.0
2017-11-14 15:50:00,84.04,84.23,84.03,84.23,139866.0,78.0386,78.215,78.0293,78.215,139866.0
2017-11-15 09:30:00,84.0,84.06,83.37,83.37,14593.0,78.0014,78.0572,77.4164,77.4164,14593.0
2017-11-15 09:40:00,83.42,84.02,83.42,83.96,8125.0,77.4629,78.02,77.4629,77.9643,8125.0
2017-11-15 09:50:00,83.98,84.1,83.92,83.93,4419.0,77.9829,78.0943,77.9271,77.9364,4419.0
2017-11-15 10:00:00,83.99,84.07,83.91,83.91,2335.0,77.9921,78.0664,77.9179,77.9179,2335.0
2017-11-15 10:10:00,83.79,83.9,83.74,83.77,3824.0,77.8064,77.9086,77.76,77.7879,3824.0
2017-11-15 10:20:00,83.83,84.01,83.83,83.96,5324.0,77.8436,78.0107,77.8436,77.9643,5324.0
2017-11-15 10:30:00,83.98,84.16,83.98,84.16,2291.0,77.9829,78.15,77.9829,78.15,2291.0
2017-11-15 10:40:00,84.14,84.15,84.11,84.13,1000.0,78.1314,78.1407,78.1036,78.1222,1000.0
2017-11-15 10:50:00,84.03,84.19,84.03,84.18,1023.0,78.0293,78.1779,78.0293,78.1686,1023.0
2017-11-15 11:00:00,84.2,84.2,84.13,84.15,994.0,78.1872,78.1872,78.1222,78.1407,994.0
2017-11-15 11:10:00,84.16,84.25,84.1,84.21,5350.0,78.15,78.2336,78.0943,78.1964,5350.0
2017-11-15 11:20:00,84.22,84.25,84.13,84.14,5998.0,78.2057,78.2336,78.1222,78.1314,5998.0
2017-11-15 11:30:00,84.11,84.16,84.11,84.15,6200.0,78.1036,78.15,78.1036,78.1407,6200.0
2017-11-15 11:40:00,84.19,84.28,84.18,84.28,1600.0,78.1779,78.2614,78.1686,78.2614,1600.0
2017-11-15 11:50:00,84.3,84.44,84.3,84.38,7135.0,78.28,78.41,78.28,78.3543,7135.0
2017-11-15 12:00:00,84.36,84.39,84.28,84.29,7374.0,78.3357,78.3636,78.2614,78.2707,7374.0
2017-11-15 12:10:00,84.32,84.32,84.24,84.24,1025.0,78.2986,78.2986,78.2243,78.2243,1025.0
2017-11-15 12:20:00,84.2,84.22,84.15,84.15,1905.0,78.1872,78.2057,78.1407,78.1407,1905.0
2017-11-15 12:30:00,84.19,84.3,84.19,84.3,3443.0,78.1779,78.28,78.1779,78.28,3443.0
2017-11-15 12:40:00,84.32,84.34,84.28,84.29,6956.0,78.2986,78.3172,78.2614,78.2707,6956.0
2017-11-15 12:50:00,84.28,84.34,84.24,84.34,8238.0,78.2614,78.3172,78.2243,78.3172,8238.0
2017-11-15 13:00:00,84.32,84.34,84.29,84.3,7178.0,78.2986,78.3172,78.2707,78.28,7178.0
2017-11-15 13:10:00,84.28,84.31,84.25,84.28,10751.0,78.2614,78.2893,78.2336,78.2614,10751.0
2017-11-15 13:20:00,84.26,84.32,84.25,84.28,19686.0,78.2429,78.2986,78.2336,78.2614,19686.0
2017-11-15 13:30:00,84.3,84.32,84.28,84.29,6604.0,78.28,78.2986,78.2614,78.2707,6604.0
2017-11-15 13:40:00,84.3,84.33,84.3,84.31,2590.0,78.28,78.3079,78.28,78.2893,2590.0
2017-11-15 13:50:00,84.31,84.35,84.27,84.27,1551.0,78.2893,78.3264,78.2522,78.2522,1551.0
2017-11-15 14:00:00,84.28,84.28,84.17,84.19,3400.0,78.2614,78.2614,78.1593,78.1779,3400.0
2017-11-15 14:10:00,84.21,84.24,84.19,84.24,3208.0,78.1964,78.2243,78.1779,78.2243,3208.0
2017-11-15 14:20:00,84.23,84.26,84.22,84.24,5198.0,78.215,78.2429,78.2057,78.2243,5198.0
2017-11-15 14:30:00,84.23,84.29,84.23,84.29,3698.0,78.215,78.2707,78.215,78.2707,3698.0
2017-11-15 14:40:00,84.29,84.34,84.28,84.33,4637.0,78.2707,78.3172,78.2614,78.3079,4637.0
2017-11-15 14:50:00,84.31,84.33,84.28,84.31,6964.0,78.2893,78.3079,78.2614,78.2893,6964.0
2017-11-15 15:00:00,84.31,84.36,84.29,84.3,5797.0,78.2893,78.3357,78.2707,78.28,5797.0
2017-11-15 15:10:00,84.32,84.37,84.31,84.34,8326.0,78.2986,78.345,78.2893,78.3172,8326.0
2017-11-15 15:20:00,84.33,84.33,84.07,84.1,5900.0,78.3079,78.3079,78.0664,78.0943,5900.0
2017-11-15 15:30:00,84.09,84.21,84.09,84.18,12296.0,78.085,78.1964,78.085,78.1686,12296.0
2017-11-15 15:40:00,84.16,84.16,84.06,84.07,24489.0,78.15,78.15,78.0572,78.0664,24489.0
2017-11-15 15:50:00,84.06,84.23,83.98,84.23,84475.0,78.0572,78.215,77.9829,78.215,84475.0
2017-11-16 09:30:00,84.29,84.61,84.29,84.58,16082.0,78.2707,78.5679,78.2707,78.54,16082.0
2017-11-16 09:40:00,84.56,84.83,84.48,84.72,8572.0,78.5214,78.7722,78.4472,78.67,8572.0
2017-11-16 09:50:00,84.72,84.84,84.59,84.84,7695.0,78.67,78.7815,78.5493,78.7815,7695.0
2017-11-16 10:00:00,84.83,84.94,84.75,84.94,6254.0,78.7722,78.8743,78.6979,78.8743,6254.0
2017-11-16 10:10:00,84.94,85.08,84.89,85.01,22593.0,78.8743,79.0043,78.8279,78.9393,22593.0
2017-11-16 10:20:00,85.05,85.2,84.9,84.9,7956.0,78.9765,79.1157,78.8372,78.8372,7956.0
2017-11-16 10:30:00,84.95,85.11,84.95,85.09,4446.0,78.8836,79.0322,78.8836,79.0136,4446.0
2017-11-16 10:40:00,85.1,85.11,84.97,85.03,4617.0,79.0229,79.0322,78.9022,78.9579,4617.0
2017-11-16 10:50:00,85.02,85.18,85.02,85.09,2750.0,78.9486,79.0972,78.9486,79.0136,2750.0
2017-11-16 11:00:00,85.04,85.1,84.75,84.88,18892.0,78.9672,79.0229,78.6979,78.8186,18892.0
2017-11-16 11:10:00,84.91,85.04,84.86,85.0,11000.0,78.8465,78.9672,78.8,78.93,11000.0
2017-11-16 11:20:00,84.95,85.01,84.77,85.01,6043.0,78.8836,78.9393,78.7164,78.9393,6043.0
2017-11-16 11:30:00,84.97,85.02,84.92,84.98,3299.0,78.9022,78.9486,78.8557,78.9115,3299.0
2017-11-16 11:40:00,84.95,85.0,84.88,85.0,4700.0,78.8836,78.93,78.8186,78.93,4700.0
2017-11-16 11:50:00,85.0,85.08,84.94,84.97,2319.0,78.93,79.0043,78.8743,78.9022,2319.0
2017-11-16 12:00:00,84.95,85.08,84.95,85.06,10813.0,78.8836,79.0043,78.8836,78.9857,10813.0
2017-11-16 12:10:00,85.04,85.04,84.93,84.95,3590.0,78.9672,78.9672,78.865,78.8836,3590.0
2017-11-16 12:20:00,84.96,85.08,84.96,85.06,9778.0,78.8929,79.0043,78.8929,78.9857,9778.0
2017-11-16 12:30:00,85.06,85.07,85.02,85.04,4466.0,78.9857,78.995,78.9486,78.9672,4466.0
2017-11-16 12:40:00,85.04,85.11,85.0,85.11,2850.0,78.9672,79.0322,78.93,79.0322,2850.0
2017-11-16 12:50:00,85.09,85.1,85.04,85.07,5733.0,79.0136,79.0229,78.9672,78.995,5733.0
2017-11-16 13:00:00,85.07,85.08,85.01,85.01,2500.0,78.995,79.0043,78.9393,78.9393,2500.0
2017-11-16 13:10:00,85.0,85.05,84.97,85.05,5312.0,78.93,78.9765,78.9022,78.9765,5312.0
2017-11-16 13:20:00,85.06,85.11,85.03,85.03,3525.0,78.9857,79.0322,78.9579,78.9579,3525.0
2017-11-16 13:30:00,85.04,85.11,85.03,85.06,6408.0,78.9672,79.0322,78.9579,78.9857,6408.0
2017-11-16 13:40:00,85.06,85.07,85.01,85.03,6915.0,78.9857,78.995,78.9393,78.9579,6915.0
2017-11-16 13:50:00,85.03,85.08,85.03,85.03,5773.0,78.9579,79.0043,78.9579,78.9579,5773.0
2017-11-16 14:00:00,85.04,85.04,85.0,85.0,5089.0,78.9672,78.9672,78.93,78.93,5089.0
2017-11-16 14:10:00,85.0,85.04,84.95,85.04,4420.0,78.93,78.9672,78.8836,78.9672,4420.0
2017-11-16 14:20:00,85.03,85.08,85.01,85.01,25857.0,78.9579,79.0043,78.9393,78.9393,25857.0
2017-11-16 14:30:00,85.01,85.03,84.94,84.94,17066.0,78.9393,78.9579,78.8743,78.8743,17066.0
2017-11-16 14:40:00,84.95,84.97,84.78,84.84,10090.0,78.8836,78.9022,78.7257,78.7815,10090.0
2017-11-16 14:50:00,84.81,84.81,84.69,84.73,11514.0,78.7536,78.7536,78.6422,78.6793,11514.0
2017-11-16 15:00:00,84.75,84.89,84.68,84.82,10314.0,78.6979,78.8279,78.6329,78.7629,10314.0
2017-11-16 15:10:00,84.82,84.94,84.81,84.81,14615.0,78.7629,78.8743,78.7536,78.7536,14615.0
2017-11-16 15:20:00,84.84,84.97,84.82,84.97,12148.0,78.7815,78.9022,78.7629,78.9022,12148.0
2017-11-16 15:30:00,84.97,85.02,84.87,84.89,27058.0,78.9022,78.9486,78.8093,78.8279,27058.0
2017-11-16 15:40:00,84.87,84.87,84.75,84.76,27009.0,78.8093,78.8093,78.6979,78.7072,27009.0
2017-11-16 15:50:00,84.77,84.99,84.72,84.99,135016.0,78.7164,78.9207,78.67,78.9207,135016.0
2017-11-17 09:30:00,84.84,84.84,83.65,84.06,58085.0,78.7815,78.7815,77.6764,78.0572,58085.0
2017-11-17 09:40:00,84.06,84.28,84.0,84.27,9275.0,78.0572,78.2614,78.0014,78.2522,9275.0
2017-11-17 09:50:00,84.29,84.34,84.09,84.34,2500.0,78.2707,78.3172,78.085,78.3172,2500.0
2017-11-17 10:00:00,84.35,84.4,84.22,84.4,4562.0,78.3264,78.3729,78.2057,78.3729,4562.0
2017-11-17 10:10:00,84.45,84.48,84.26,84.38,5278.0,78.4193,78.4472,78.2429,78.3543,5278.0
2017-11-17 10:20:00,84.4,84.45,84.38,84.45,3221.0,78.3729,78.4193,78.3543,78.4193,3221.0
2017-11-17 10:30:00,84.43,84.54,84.36,84.54,4832.0,78.4007,78.5029,78.3357,78.5029,4832.0
2017-11-17 10:40:00,84.51,84.54,84.45,84.47,8240.0,78.475,78.5029,78.4193,78.4379,8240.0
2017-11-17 10:50:00,84.47,84.52,84.45,84.5,32215.0,78.4379,78.4843,78.4193,78.4657,32215.0
2017-11-17 11:00:00,84.52,84.7,84.52,84.6,10891.0,78.4843,78.6514,78.4843,78.5586,10891.0
2017-11-17 11:10:00,84.57,84.63,84.52,84.62,3100.0,78.5307,78.5864,78.4843,78.5772,3100.0
2017-11-17 11:20:00,84.68,84.74,84.65,84.7,1992.0,78.6329,78.6886,78.605,78.6514,1992.0
2017-11-17 11:30:00,84.7,84.71,84.61,84.71,5206.0,78.6514,78.6607,78.5679,78.6607,5206.0
2017-11-17 11:40:00,84.7,84.77,84.7,84.73,4285.0,78.6514,78.7164,78.6514,78.6793,4285.0
2017-11-17 11:50:00,84.68,84.68,84.59,84.62,850.0,78.6329,78.6329,78.5493,78.5772,850.0
2017-11-17 12:00:00,84.6,84.71,84.55,84.65,3833.0,78.5586,78.6607,78.5122,78.605,3833.0
2017-11-17 12:10:00,84.66,84.76,84.66,84.76,4555.0,78.6143,78.7072,78.6143,78.7072,4555.0
2017-11-17 12:20:00,84.73,84.77,84.69,84.73,2890.0,78.6793,78.7164,78.6422,78.6793,2890.0
2017-11-17 12:30:00,84.71,84.83,84.7,84.82,3249.0,78.6607,78.7722,78.6514,78.7629,3249.0
2017-11-17 12:40:00,84.82,84.91,84.77,84.79,3260.0,78.7629,78.8465,78.7164,78.735,3260.0
2017-11-17 12:50:00,84.81,84.81,84.7,84.76,4478.0,78.7536,78.7536,78.6514,78.7072,4478.0
2017-11-17 13:00:00,84.72,84.76,84.71,84.73,1644.0,78.67,78.7072,78.6607,78.6793,1644.0
2017-11-17 13:10:00,84.73,84.79,84.73,84.76,2934.0,78.6793,78.735,78.6793,78.7072,2934.0
2017-11-17 13:20:00,84.75,84.76,84.73,84.73,1096.0,78.6979,78.7072,78.6793,78.6793,1096.0
2017-11-17 13:30:00,84.76,84.79,84.74,84.77,5669.0,78.7072,78.735,78.6886,78.7164,5669.0
2017-11-17 13:40:00,84.8,84.8,84.65,84.7,6369.0,78.7443,78.7443,78.605,78.6514,6369.0
2017-11-17 13:50:00,84.72,84.76,84.71,84.76,2260.0,78.67,78.7072,78.6607,78.7072,2260.0
2017-11-17 14:00:00,84.72,84.78,84.7,84.76,3005.0,78.67,78.7257,78.6514,78.7072,3005.0
2017-11-17 14:10:00,84.77,84.79,84.67,84.72,4044.0,78.7164,78.735,78.6236,78.67,4044.0
2017-11-17 14:20:00,84.71,84.71,84.67,84.69,2499.0,78.6607,78.6607,78.6236,78.6422,2499.0
2017-11-17 14:30:00,84.7,84.72,84.66,84.68,2013.0,78.6514,78.67,78.6143,78.6329,2013.0
2017-11-17 14:40:00,84.69,84.74,84.67,84.72,4428.0,78.6422,78.6886,78.6236,78.67,4428.0
2017-11-17 14:50:00,84.7,84.82,84.7,84.79,11816.0,78.6514,78.7629,78.6514,78.735,11816.0
2017-11-17 15:00:00,84.78,84.79,84.68,84.72,3600.0,78.7257,78.735,78.6329,78.67,3600.0
2017-11-17 15:10:00,84.76,84.77,84.67,84.71,5750.0,78.7072,78.7164,78.6236,78.6607,5750.0
2017-11-17 15:20:00,84.7,84.7,84.64,84.7,3820.0,78.6514,78.6514,78.5957,78.6514,3820.0
2017-11-17 15:30:00,84.68,84.68,84.46,84.58,19496.0,78.6329,78.6329,78.4286,78.54,19496.0
2017-11-17 15:40:00,84.6,84.63,84.44,84.49,14492.0,78.5586,78.5864,78.41,78.4564,14492.0
2017-11-17 15:50:00,84.5,84.66,84.45,84.61,74671.0,78.4657,78.6143,78.4193,78.5679,74671.0
2017-11-20 09:30:00,84.6,84.68,84.06,84.35,23307.0,78.5586,78.6329,78.0572,78.3264,23307.0
2017-11-20 09:40:00,84.07,84.5,84.01,84.49,3200.0,78.0664,78.4657,78.0107,78.4564,3200.0
2017-11-20 09:50:00,84.42,84.49,84.17,84.17,9573.0,78.3914,78.4564,78.1593,78.1593,9573.0
2017-11-20 10:00:00,84.15,84.34,83.54,84.34,13731.0,78.1407,78.3172,77.5743,78.3172,13731.0
2017-11-20 10:10:00,84.35,84.43,84.17,84.43,3504.0,78.3264,78.4007,78.1593,78.4007,3504.0
2017-11-20 10:20:00,84.43,84.43,84.17,84.4,2867.0,78.4007,78.4007,78.1593,78.3729,2867.0
2017-11-20 10:30:00,84.4,84.49,84.39,84.39,2000.0,78.3729,78.4564,78.3636,78.3636,2000.0
2017-11-20 10:40:00,84.46,84.46,84.36,84.44,1500.0,78.4286,78.4286,78.3357,78.41,1500.0
2017-11-20 10:50:00,84.45,84.52,84.45,84.52,2000.0,78.4193,78.4843,78.4193,78.4843,2000.0
2017-11-20 11:00:00,84.52,84.58,84.43,84.48,8985.0,78.4843,78.54,78.4007,78.4472,8985.0
2017-11-20 11:10:00,84.48,84.48,84.4,84.42,6297.0,78.4472,78.4472,78.3729,78.3914,6297.0
2017-11-20 11:20:00,84.4,84.51,84.38,84.51,3000.0,78.3729,78.475,78.3543,78.475,3000.0
2017-11-20 11:30:00,84.48,84.51,84.43,84.45,3820.0,78.4472,78.475,78.4007,78.4193,3820.0
2017-11-20 11:40:00,84.54,84.59,84.38,84.4,8784.0,78.5029,78.5493,78.3543,78.3729,8784.0
2017-11-20 11:50:00,84.42,84.64,84.4,84.58,16410.0,78.3914,78.5957,78.3729,78.54,16410.0
2017-11-20 12:00:00,84.47,84.57,84.45,84.46,4489.0,78.4379,78.5307,78.4193,78.4286,4489.0
2017-11-20 12:10:00,84.49,84.52,84.47,84.5,3742.0,78.4564,78.4843,78.4379,78.4657,3742.0
2017-11-20 12:20:00,84.52,84.58,84.44,84.54,5158.0,78.4843,78.54,78.41,78.5029,5158.0
2017-11-20 12:30:00,84.49,84.55,84.49,84.53,2509.0,78.4564,78.5122,78.4564,78.4936,2509.0
2017-11-20 12:40:00,84.54,84.57,84.44,84.52,3800.0,78.5029,78.5307,78.41,78.4843,3800.0
2017-11-20 12:50:00,84.52,84.57,84.49,84.57,1583.0,78.4843,78.5307,78.4564,78.5307,1583.0
2017-11-20 13:00:00,84.57,84.6,84.51,84.52,5323.0,78.5307,78.5586,78.475,78.4843,5323.0
2017-11-20 13:10:00,84.48,84.55,84.48,84.55,2190.0,78.4472,78.5122,78.4472,78.5122,2190.0
2017-11-20 13:20:00,84.6,84.64,84.59,84.6,3010.0,78.5586,78.5957,78.5493,78.5586,3010.0
2017-11-20 13:30:00,84.63,84.65,84.59,84.64,3770.0,78.5864,78.605,78.5493,78.5957,3770.0
2017-11-20 13:40:00,84.6,84.67,84.6,84.67,3990.0,78.5586,78.6236,78.5586,78.6236,3990.0
2017-11-20 13:50:00,84.67,84.67,84.64,84.66,1100.0,78.6236,78.6236,78.5957,78.6143,1100.0
2017-11-20 14:00:00,84.62,84.73,84.62,84.73,4702.0,78.5772,78.6793,78.5772,78.6793,4702.0
2017-11-20 14:10:00,84.71,84.71,84.6,84.63,2307.0,78.6607,78.6607,78.5586,78.5864,2307.0
2017-11-20 14:20:00,84.64,84.68,84.62,84.62,1834.0,78.5957,78.6329,78.5772,78.5772,1834.0
2017-11-20 14:30:00,84.63,84.68,84.6,84.64,7638.0,78.5864,78.6329,78.5586,78.5957,7638.0
2017-11-20 14:40:00,84.63,84.64,84.58,84.58,7488.0,78.5864,78.5957,78.54,78.54,7488.0
2017-11-20 14:50:00,84.6,84.62,84.46,84.5,7210.0,78.5586,78.5772,78.4286,78.4657,7210.0
2017-11-20 15:00:00,84.45,84.57,84.45,84.57,3635.0,78.4193,78.5307,78.4193,78.5307,3635.0
2017-11-20 15:10:00,84.54,84.57,84.48,84.53,4419.0,78.5029,78.5307,78.4472,78.4936,4419.0
2017-11-20 15:20:00,84.56,84.61,84.53,84.56,14204.0,78.5214,78.5679,78.4936,78.5214,14204.0
2017-11-20 15:30:00,84.56,84.61,84.54,84.6,15512.0,78.5214,78.5679,78.5029,78.5586,15512.0
2017-11-20 15:40:00,84.59,84.59,84.48,84.56,14772.0,78.5493,78.5493,78.4472,78.5214,14772.0
2017-11-20 15:50:00,84.57,84.71,84.55,84.71,94048.0,78.5307,78.6607,78.5122,78.6607,94048.0
2017-11-21 09:30:00,84.8,84.99,84.36,84.58,17313.0,78.7443,78.9207,78.3357,78.54,17313.0
2017-11-21 09:40:00,84.56,84.86,84.44,84.65,13509.0,78.5214,78.8,78.41,78.605,13509.0
2017-11-21 09:50:00,84.76,84.81,84.6,84.73,3362.0,78.7072,78.7536,78.5586,78.6793,3362.0
2017-11-21 10:00:00,84.67,84.96,84.47,84.93,11624.0,78.6236,78.8929,78.4379,78.865,11624.0
2017-11-21 10:10:00,84.95,85.05,84.79,84.96,12198.0,78.8836,78.9765,78.735,78.8929,12198.0
2017-11-21 10:20:00,85.05,85.06,84.91,85.0,5912.0,78.9765,78.9857,78.8465,78.93,5912.0
2017-11-21 10:30:00,84.98,84.98,84.87,84.93,24414.0,78.9115,78.9115,78.8093,78.865,24414.0
2017-11-21 10:40:00,84.92,84.93,84.89,84.9,5280.0,78.8557,78.865,78.8279,78.8372,5280.0
2017-11-21 10:50:00,84.89,84.9,84.74,84.74,4683.0,78.8279,78.8372,78.6886,78.6886,4683.0
2017-11-21 11:00:00,84.77,84.79,84.61,84.64,4000.0,78.7164,78.735,78.5679,78.5957,4000.0
2017-11-21 11:10:00,84.62,84.84,84.6,84.74,5620.0,78.5772,78.7815,78.5586,78.6886,5620.0
2017-11-21 11:20:00,84.8,84.96,84.8,84.96,11786.0,78.7443,78.8929,78.7443,78.8929,11786.0
2017-11-21 11:30:00,84.95,85.09,84.95,85.09,5048.0,78.8836,79.0136,78.8836,79.0136,5048.0
2017-11-21 11:40:00,85.11,85.15,85.03,85.03,1200.0,79.0322,79.0693,78.9579,78.9579,1200.0
2017-11-21 11:50:00,85.01,85.07,84.96,85.02,4200.0,78.9393,78.995,78.8929,78.9486,4200.0
2017-11-21 12:00:00,85.01,85.11,84.99,85.07,5916.0,78.9393,79.0322,78.9207,78.995,5916.0
2017-11-21 12:10:00,85.12,85.3,85.11,85.28,10671.0,79.0415,79.2086,79.0322,79.19,10671.0
2017-11-21 12:20:00,85.27,85.38,85.26,85.26,4147.0,79.1807,79.2829,79.1715,79.1715,4147.0
2017-11-21 12:30:00,85.24,85.24,85.09,85.09,1900.0,79.1529,79.1529,79.0136,79.0136,1900.0
2017-11-21 12:40:00,85.09,85.09,84.87,84.98,24603.0,79.0136,79.0136,78.8093,78.9115,24603.0
2017-11-21 12:50:00,84.98,85.3,84.98,85.28,8489.0,78.9115,79.2086,78.9115,79.19,8489.0
2017-11-21 13:00:00,85.35,85.36,85.22,85.22,2200.0,79.255,79.2643,79.1343,79.1343,2200.0
2017-11-21 13:10:00,85.2,85.27,85.18,85.27,1610.0,79.1157,79.1807,79.0972,79.1807,1610.0
2017-11-21 13:20:00,85.21,85.29,85.19,85.25,3419.0,79.125,79.1993,79.1065,79.1622,3419.0
2017-11-21 13:30:00,85.25,85.45,85.25,85.41,5103.0,79.1622,79.3479,79.1622,79.3107,5103.0
2017-11-21 13:40:00,85.4,85.45,85.38,85.45,3399.0,79.3015,79.3479,79.2829,79.3479,3399.0
2017-11-21 13:50:00,85.48,85.53,85.41,85.43,9536.0,79.3757,79.4222,79.3107,79.3293,9536.0
2017-11-21 14:00:00,85.42,85.48,85.4,85.48,6263.0,79.32,79.3757,79.3015,79.3757,6263.0
2017-11-21 14:10:00,85.49,85.58,85.45,85.58,4414.0,79.385,79.4686,79.3479,79.4686,4414.0
2017-11-21 14:20:00,85.56,85.69,85.49,85.52,54117.0,79.45,79.5708,79.385,79.4129,54117.0
2017-11-21 14:30:00,85.48,85.48,85.27,85.27,9577.0,79.3757,79.3757,79.1807,79.1807,9577.0
2017-11-21 14:40:00,85.27,85.52,85.27,85.52,8891.0,79.1807,79.4129,79.1807,79.4129,8891.0
2017-11-21 14:50:00,85.52,85.52,85.39,85.41,4950.0,79.4129,79.4129,79.2922,79.3107,4950.0
2017-11-21 15:00:00,85.44,85.52,85.42,85.49,12631.0,79.3386,79.4129,79.32,79.385,12631.0
2017-11-21 15:10:00,85.4,85.43,85.34,85.38,12185.0,79.3015,79.3293,79.2457,79.2829,12185.0
2017-11-21 15:20:00,85.4,85.47,85.37,85.47,16069.0,79.3015,79.3665,79.2736,79.3665,16069.0
2017-11-21 15:30:00,85.48,85.49,85.39,85.39,13919.0,79.3757,79.385,79.2922,79.2922,13919.0
2017-11-21 15:40:00,85.4,85.53,85.36,85.53,16145.0,79.3015,79.4222,79.2643,79.4222,16145.0
2017-11-21 15:50:00,85.54,85.65,85.5,85.62,63435.0,79.4315,79.5336,79.3943,79.5057,63435.0
2017-11-22 09:30:00,85.41,85.41,84.8,84.98,9030.0,79.3107,79.3107,78.7443,78.9115,9030.0
2017-11-22 09:40:00,84.92,85.11,84.77,84.95,5383.0,78.8557,79.0322,78.7164,78.8836,5383.0
2017-11-22 09:50:00,84.88,85.03,84.8,84.89,6200.0,78.8186,78.9579,78.7443,78.8279,6200.0
2017-11-22 10:00:00,84.91,85.16,84.89,85.12,24253.0,78.8465,79.0786,78.8279,79.0415,24253.0
2017-11-22 10:10:00,85.15,85.25,85.07,85.07,4334.0,79.0693,79.1622,78.995,78.995,4334.0
2017-11-22 10:20:00,85.14,85.29,85.08,85.25,2900.0,79.06,79.1993,79.0043,79.1622,2900.0
2017-11-22 10:30:00,85.33,85.35,84.96,85.0,17022.0,79.2365,79.255,78.8929,78.93,17022.0
2017-11-22 10:40:00,84.97,85.07,84.96,85.07,1800.0,78.9022,78.995,78.8929,78.995,1800.0
2017-11-22 10:50:00,85.07,85.23,85.07,85.15,3500.0,78.995,79.1436,78.995,79.0693,3500.0
2017-11-22 11:00:00,85.16,85.17,85.07,85.1,2100.0,79.0786,79.0879,78.995,79.0229,2100.0
2017-11-22 11:10:00,85.04,85.06,84.94,85.05,6819.0,78.9672,78.9857,78.8743,78.9765,6819.0
2017-11-22 11:20:00,85.07,85.14,85.0,85.06,2099.0,78.995,79.06,78.93,78.9857,2099.0
2017-11-22 11:30:00,85.0,85.06,84.98,84.98,2458.0,78.93,78.9857,78.9115,78.9115,2458.0
2017-11-22 11:40:00,84.95,84.98,84.91,84.96,7745.0,78.8836,78.9115,78.8465,78.8929,7745.0
2017-11-22 11:50:00,84.96,84.99,84.88,84.89,6933.0,78.8929,78.9207,78.8186,78.8279,6933.0
2017-11-22 12:00:00,84.9,84.94,84.86,84.86,9297.0,78.8372,78.8743,78.8,78.8,9297.0
2017-11-22 12:10:00,84.86,84.9,84.85,84.88,3900.0,78.8,78.8372,78.7907,78.8186,3900.0
2017-11-22 12:20:00,84.85,84.88,84.8,84.87,4747.0,78.7907,78.8186,78.7443,78.8093,4747.0
2017-11-22 12:30:00,84.88,85.0,84.88,85.0,8493.0,78.8186,78.93,78.8186,78.93,8493.0
2017-11-22 12:40:00,85.03,85.08,84.96,85.08,8510.0,78.9579,79.0043,78.8929,79.0043,8510.0
2017-11-22 12:50:00,85.1,85.1,84.92,84.95,5693.0,79.0229,79.0229,78.8557,78.8836,5693.0
2017-11-22 13:00:00,84.94,85.25,84.91,85.25,11010.0,78.8743,79.1622,78.8465,79.1622,11010.0
2017-11-22 13:10:00,85.28,85.28,84.88,85.07,40167.0,79.19,79.19,78.8186,78.995,40167.0
2017-11-22 13:20:00,85.03,85.03,84.89,84.92,11004.0,78.9579,78.9579,78.8279,78.8557,11004.0
2017-11-22 13:30:00,84.9,85.12,84.85,85.12,81825.0,78.8372,79.0415,78.7907,79.0415,81825.0
2017-11-22 13:40:00,85.11,85.11,84.85,84.86,9859.0,79.0322,79.0322,78.7907,78.8,9859.0
2017-11-22 13:50:00,84.82,84.89,84.82,84.88,3260.0,78.7629,78.8279,78.7629,78.8186,3260.0
2017-11-22 14:00:00,84.88,85.06,84.84,85.05,6780.0,78.8186,78.9857,78.7815,78.9765,6780.0
2017-11-22 14:10:00,85.01,85.1,84.98,85.01,4600.0,78.9393,79.0229,78.9115,78.9393,4600.0
2017-11-22 14:20:00,84.98,85.15,84.95,85.14,6715.0,78.9115,79.0693,78.8836,79.06,6715.0
2017-11-22 14:30:00,85.15,85.2,85.02,85.1,8158.0,79.0693,79.1157,78.9486,79.0229,8158.0
2017-11-22 14:40:00,85.13,85.14,85.04,85.04,2435.0,79.0507,79.06,78.9672,78.9672,2435.0
2017-11-22 14:50:00,85.07,85.1,85.01,85.01,3069.0,78.995,79.0229,78.9393,78.9393,3069.0
2017-11-22 15:00:00,85.03,85.05,84.98,85.01,11258.0,78.9579,78.9765,78.9115,78.9393,11258.0
2017-11-22 15:10:00,85.01,85.35,84.99,85.25,38922.0,78.9393,79.255,78.9207,79.1622,38922.0
2017-11-22 15:20:00,85.28,85.33,85.15,85.26,13537.0,79.19,79.2365,79.0693,79.1715,13537.0
2017-11-22 15:30:00,85.23,85.31,85.2,85.26,9893.0,79.1436,79.2179,79.1157,79.1715,9893.0
2017-11-22 15:40:00,85.26,85.37,85.25,85.35,15019.0,79.1715,79.2736,79.1622,79.255,15019.0
2017-11-22 15:50:00,85.34,85.37,85.16,85.18,33704.0,79.2457,79.2736,79.0786,79.0972,33704.0
2017-11-24 09:30:00,85.27,85.56,85.0,85.48,19487.0,79.1807,79.45,78.93,79.3757,19487.0
2017-11-24 09:40:00,85.32,85.36,85.07,85.07,4600.0,79.2272,79.2643,78.995,78.995,4600.0
2017-11-24 09:50:00,85.13,85.14,84.49,84.7,20497.0,79.0507,79.06,78.4564,78.6514,20497.0
2017-11-24 10:00:00,84.7,84.7,84.6,84.63,2800.0,78.6514,78.6514,78.5586,78.5864,2800.0
2017-11-24 10:10:00,84.66,84.73,84.62,84.73,3100.0,78.6143,78.6793,78.5772,78.6793,3100.0
2017-11-24 10:20:00,84.72,84.75,84.6,84.69,3370.0,78.67,78.6979,78.5586,78.6422,3370.0
2017-11-24 10:30:00,84.81,84.88,84.8,84.88,300.0,78.7536,78.8186,78.7443,78.8186,300.0
2017-11-24 10:40:00,84.84,84.9,84.82,84.9,1981.0,78.7815,78.8372,78.7629,78.8372,1981.0
2017-11-24 10:50:00,84.9,84.94,84.86,84.92,2100.0,78.8372,78.8743,78.8,78.8557,2100.0
2017-11-24 11:00:00,84.94,84.97,84.91,84.94,1163.0,78.8743,78.9022,78.8465,78.8743,1163.0
2017-11-24 11:10:00,84.94,84.98,84.9,84.98,3900.0,78.8743,78.9115,78.8372,78.9115,3900.0
2017-11-24 11:20:00,84.96,84.97,84.91,84.91,5719.0,78.8929,78.9022,78.8465,78.8465,5719.0
2017-11-24 11:30:00,84.9,84.96,84.87,84.96,2879.0,78.8372,78.8929,78.8093,78.8929,2879.0
2017-11-24 11:40:00,84.98,85.02,84.94,84.95,1981.0,78.9115,78.9486,78.8743,78.8836,1981.0
2017-11-24 11:50:00,84.98,84.99,84.9,84.9,2608.0,78.9115,78.9207,78.8372,78.8372,2608.0
2017-11-24 12:00:00,84.92,84.92,84.87,84.89,1383.0,78.8557,78.8557,78.8093,78.8279,1383.0
2017-11-24 12:10:00,84.91,85.0,84.91,84.97,2456.0,78.8465,78.93,78.8465,78.9022,2456.0
2017-11-24 12:20:00,84.97,85.0,84.95,84.97,3127.0,78.9022,78.93,78.8836,78.9022,3127.0
2017-11-24 12:30:00,84.96,85.02,84.94,85.02,3580.0,78.8929,78.9486,78.8743,78.9486,3580.0
2017-11-24 12:40:00,85.03,85.06,84.99,85.06,9392.0,78.9579,78.9857,78.9207,78.9857,9392.0
2017-11-24 12:50:00,85.06,85.15,85.02,85.06,17901.0,78.9857,79.0693,78.9486,78.9857,17901.0
2017-11-27 09:30:00,84.98,84.98,84.41,84.5,16968.0,78.9115,78.9115,78.3822,78.4657,16968.0
2017-11-27 09:40:00,84.5,84.74,84.5,84.71,12662.0,78.4657,78.6886,78.4657,78.6607,12662.0
2017-11-27 09:50:00,84.7,84.72,84.59,84.7,26500.0,78.6514,78.67,78.5493,78.6514,26500.0
2017-11-27 10:00:00,84.73,84.89,84.7,84.82,10313.0,78.6793,78.8279,78.6514,78.7629,10313.0
2017-11-27 10:10:00,84.83,84.93,84.82,84.92,4672.0,78.7722,78.865,78.7629,78.8557,4672.0
2017-11-27 10:20:00,84.91,84.99,84.85,84.98,8898.0,78.8465,78.9207,78.7907,78.9115,8898.0
2017-11-27 10:30:00,84.97,85.0,84.91,85.0,4036.0,78.9022,78.93,78.8465,78.93,4036.0
2017-11-27 10:40:00,84.98,85.01,84.95,84.96,4411.0,78.9115,78.9393,78.8836,78.8929,4411.0
2017-11-27 10:50:00,84.94,84.94,84.81,84.81,1497.0,78.8743,78.8743,78.7536,78.7536,1497.0
2017-11-27 11:00:00,84.81,84.83,84.72,84.76,5505.0,78.7536,78.7722,78.67,78.7072,5505.0
2017-11-27 11:10:00,84.74,84.74,84.61,84.62,3469.0,78.6886,78.6886,78.5679,78.5772,3469.0
2017-11-27 11:20:00,84.59,84.65,84.54,84.59,4814.0,78.5493,78.605,78.5029,78.5493,4814.0
2017-11-27 11:30:00,84.53,84.53,84.45,84.48,4416.0,78.4936,78.4936,78.4193,78.4472,4416.0
2017-11-27 11:40:00,84.49,84.7,84.49,84.7,6410.0,78.4564,78.6514,78.4564,78.6514,6410.0
2017-11-27 11:50:00,84.71,84.71,84.42,84.46,3523.0,78.6607,78.6607,78.3914,78.4286,3523.0
2017-11-27 12:00:00,84.48,84.48,84.42,84.47,2728.0,78.4472,78.4472,78.3914,78.4379,2728.0
2017-11-27 12:10:00,84.47,84.51,84.47,84.51,2120.0,78.4379,78.475,78.4379,78.475,2120.0
2017-11-27 12:20:00,84.5,84.5,84.39,84.4,4325.0,78.4657,78.4657,78.3636,78.3729,4325.0
2017-11-27 12:30:00,84.41,84.51,84.39,84.5,4285.0,78.3822,78.475,78.3636,78.4657,4285.0
2017-11-27 12:40:00,84.48,84.49,84.39,84.39,7076.0,78.4472,78.4564,78.3636,78.3636,7076.0
2017-11-27 12:50:00,84.41,84.44,84.38,84.4,7406.0,78.3822,78.41,78.3543,78.3729,7406.0
2017-11-27 13:00:00,84.42,84.55,84.42,84.48,4056.0,78.3914,78.5122,78.3914,78.4472,4056.0
2017-11-27 13:10:00,84.49,84.49,84.42,84.43,22404.0,78.4564,78.4564,78.3914,78.4007,22404.0
2017-11-27 13:20:00,84.43,84.59,84.43,84.56,12667.0,78.4007,78.5493,78.4007,78.5214,12667.0
2017-11-27 13:30:00,84.56,84.56,84.45,84.51,9649.0,78.5214,78.5214,78.4193,78.475,9649.0
2017-11-27 13:40:00,84.49,84.51,84.46,84.46,1801.0,78.4564,78.475,78.4286,78.4286,1801.0
2017-11-27 13:50:00,84.45,84.5,84.44,84.5,6902.0,78.4193,78.4657,78.41,78.4657,6902.0
2017-11-27 14:00:00,84.5,84.51,84.45,84.48,5531.0,78.4657,78.475,78.4193,78.4472,5531.0
2017-11-27 14:10:00,84.48,84.54,84.48,84.52,3919.0,78.4472,78.5029,78.4472,78.4843,3919.0
2017-11-27 14:20:00,84.49,84.49,84.39,84.47,6970.0,78.4564,78.4564,78.3636,78.4379,6970.0
2017-11-27 14:30:00,84.47,84.5,84.45,84.49,14265.0,78.4379,78.4657,78.4193,78.4564,14265.0
2017-11-27 14:40:00,84.49,84.58,84.47,84.55,5574.0,78.4564,78.54,78.4379,78.5122,5574.0
2017-11-27 14:50:00,84.54,84.59,84.51,84.53,7764.0,78.5029,78.5493,78.475,78.4936,7764.0
2017-11-27 15:00:00,84.54,84.56,84.51,84.56,11787.0,78.5029,78.5214,78.475,78.5214,11787.0
2017-11-27 15:10:00,84.6,84.63,84.58,84.63,6141.0,78.5586,78.5864,78.54,78.5864,6141.0
2017-11-27 15:20:00,84.62,84.65,84.55,84.55,7233.0,78.5772,78.605,78.5122,78.5122,7233.0
2017-11-27 15:30:00,84.55,84.75,84.55,84.72,15238.0,78.5122,78.6979,78.5122,78.67,15238.0
2017-11-27 15:40:00,84.72,84.73,84.64,84.66,16772.0,78.67,78.6793,78.5957,78.6143,16772.0
2017-11-27 15:50:00,84.65,84.73,84.6,84.68,77589.0,78.605,78.6793,78.5586,78.6329,77589.0
2017-11-28 09:30:00,84.71,84.93,84.58,84.65,14657.0,78.6607,78.865,78.54,78.605,14657.0
2017-11-28 09:40:00,84.48,84.6,84.22,84.22,3271.0,78.4472,78.5586,78.2057,78.2057,3271.0
2017-11-28 09:50:00,84.13,84.31,84.09,84.31,6587.0,78.1222,78.2893,78.085,78.2893,6587.0
2017-11-28 10:00:00,84.31,84.48,84.3,84.44,4300.0,78.2893,78.4472,78.28,78.41,4300.0
2017-11-28 10:10:00,84.5,84.63,84.5,84.56,3188.0,78.4657,78.5864,78.4657,78.5214,3188.0
2017-11-28 10:20:00,84.57,84.68,84.39,84.68,13783.0,78.5307,78.6329,78.3636,78.6329,13783.0
2017-11-28 10:30:00,84.71,84.83,84.68,84.83,4455.0,78.6607,78.7722,78.6329,78.7722,4455.0
2017-11-28 10:40:00,84.82,84.95,84.81,84.82,6872.0,78.7629,78.8836,78.7536,78.7629,6872.0
2017-11-28 10:50:00,84.83,84.86,84.76,84.76,4438.0,78.7722,78.8,78.7072,78.7072,4438.0
2017-11-28 11:00:00,84.73,84.94,84.73,84.89,4133.0,78.6793,78.8743,78.6793,78.8279,4133.0
2017-11-28 11:10:00,84.87,84.88,84.8,84.8,3641.0,78.8093,78.8186,78.7443,78.7443,3641.0
2017-11-28 11:20:00,84.81,84.83,84.74,84.75,8435.0,78.7536,78.7722,78.6886,78.6979,8435.0
2017-11-28 11:30:00,84.78,84.98,84.78,84.98,4140.0,78.7257,78.9115,78.7257,78.9115,4140.0
2017-11-28 11:40:00,84.94,84.95,84.88,84.95,5499.0,78.8743,78.8836,78.8186,78.8836,5499.0
2017-11-28 11:50:00,84.91,84.94,84.87,84.9,7546.0,78.8465,78.8743,78.8093,78.8372,7546.0
2017-11-28 12:00:00,84.93,84.94,84.86,84.89,3340.0,78.865,78.8743,78.8,78.8279,3340.0
2017-11-28 12:10:00,84.91,85.12,84.89,85.11,9916.0,78.8465,79.0415,78.8279,79.0322,9916.0
2017-11-28 12:20:00,85.13,85.15,85.07,85.07,4659.0,79.0507,79.0693,78.995,78.995,4659.0
2017-11-28 12:30:00,85.06,85.07,84.97,85.01,7464.0,78.9857,78.995,78.9022,78.9393,7464.0
2017-11-28 12:40:00,85.03,85.24,85.02,85.23,4449.0,78.9579,79.1529,78.9486,79.1436,4449.0
2017-11-28 12:50:00,85.24,85.4,85.21,85.39,11097.0,79.1529,79.3015,79.125,79.2922,11097.0
2017-11-28 13:00:00,85.41,85.46,85.32,85.38,8689.0,79.3107,79.3572,79.2272,79.2829,8689.0
2017-11-28 13:10:00,85.42,85.44,85.36,85.42,5362.0,79.32,79.3386,79.2643,79.32,5362.0
2017-11-28 13:20:00,85.4,85.44,85.34,85.4,4653.0,79.3015,79.3386,79.2457,79.3015,4653.0
2017-11-28 13:30:00,85.43,85.45,85.35,85.37,4611.0,79.3293,79.3479,79.255,79.2736,4611.0
2017-11-28 13:40:00,85.33,85.4,85.32,85.32,4144.0,79.2365,79.3015,79.2272,79.2272,4144.0
2017-11-28 13:50:00,85.35,85.35,85.15,85.15,4460.0,79.255,79.255,79.0693,79.0693,4460.0
2017-11-28 14:00:00,85.19,85.24,85.12,85.24,3230.0,79.1065,79.1529,79.0415,79.1529,3230.0
2017-11-28 14:10:00,85.26,85.29,85.18,85.18,5782.0,79.1715,79.1993,79.0972,79.0972,5782.0
2017-11-28 14:20:00,85.19,85.28,85.18,85.22,4450.0,79.1065,79.19,79.0972,79.1343,4450.0
2017-11-28 14:30:00,85.24,85.38,85.22,85.33,7004.0,79.1529,79.2829,79.1343,79.2365,7004.0
2017-11-28 14:40:00,85.35,85.46,85.32,85.42,5100.0,79.255,79.3572,79.2272,79.32,5100.0
2017-11-28 14:50:00,85.4,85.46,85.35,85.38,10040.0,79.3015,79.3572,79.255,79.2829,10040.0
2017-11-28 15:00:00,85.41,85.44,85.29,85.35,11589.0,79.3107,79.3386,79.1993,79.255,11589.0
2017-11-28 15:10:00,85.37,85.5,85.36,85.46,16863.0,79.2736,79.3943,79.2643,79.3572,16863.0
2017-11-28 15:20:00,85.47,85.49,85.32,85.34,11312.0,79.3665,79.385,79.2272,79.2457,11312.0
2017-11-28 15:30:00,85.34,85.38,85.25,85.29,12651.0,79.2457,79.2829,79.1622,79.1993,12651.0
2017-11-28 15:40:00,85.27,85.36,85.26,85.26,15174.0,79.1807,79.2643,79.1715,79.1715,15174.0
2017-11-28 15:50:00,85.25,85.26,85.14,85.19,53136.0,79.1622,79.1715,79.06,79.1065,53136.0
2017-11-29 09:30:00,84.82,85.25,84.82,85.25,14346.0,78.7629,79.1622,78.7629,79.1622,14346.0
2017-11-29 09:40:00,85.25,85.35,85.19,85.35,3681.0,79.1622,79.255,79.1065,79.255,3681.0
2017-11-29 09:50:00,85.25,85.33,85.21,85.22,2243.0,79.1622,79.2365,79.125,79.1343,2243.0
2017-11-29 10:00:00,85.21,85.38,85.2,85.38,2538.0,79.125,79.2829,79.1157,79.2829,2538.0
2017-11-29 10:10:00,85.43,85.43,85.03,85.09,4111.0,79.3293,79.3293,78.9579,79.0136,4111.0
2017-11-29 10:20:00,85.04,85.12,84.99,85.09,20457.0,78.9672,79.0415,78.9207,79.0136,20457.0
2017-11-29 10:30:00,85.09,85.23,85.05,85.22,4468.0,79.0136,79.1436,78.9765,79.1343,4468.0
2017-11-29 10:40:00,85.31,85.31,85.14,85.14,3022.0,79.2179,79.2179,79.06,79.06,3022.0
2017-11-29 10:50:00,85.16,85.19,84.98,85.1,5792.0,79.0786,79.1065,78.9115,79.0229,5792.0
2017-11-29 11:00:00,85.02,85.16,85.0,85.16,7228.0,78.9486,79.0786,78.93,79.0786,7228.0
2017-11-29 11:10:00,85.16,85.33,85.12,85.2,5675.0,79.0786,79.2365,79.0415,79.1157,5675.0
2017-11-29 11:20:00,85.15,85.32,85.01,85.32,5503.0,79.0693,79.2272,78.9393,79.2272,5503.0
2017-11-29 11:30:00,85.3,85.39,85.16,85.17,7948.0,79.2086,79.2922,79.0786,79.0879,7948.0
2017-11-29 11:40:00,85.16,85.38,85.01,85.29,12362.0,79.0786,79.2829,78.9393,79.1993,12362.0
2017-11-29 11:50:00,85.26,85.26,85.11,85.16,3284.0,79.1715,79.1715,79.0322,79.0786,3284.0
2017-11-29 12:00:00,85.2,85.45,85.13,85.45,4200.0,79.1157,79.3479,79.0507,79.3479,4200.0
2017-11-29 12:10:00,85.45,85.49,85.29,85.34,7705.0,79.3479,79.385,79.1993,79.2457,7705.0
2017-11-29 12:20:00,85.38,85.48,85.17,85.17,27380.0,79.2829,79.3757,79.0879,79.0879,27380.0
2017-11-29 12:30:00,85.21,85.47,85.14,85.4,3591.0,79.125,79.3665,79.06,79.3015,3591.0
2017-11-29 12:40:00,85.45,85.49,85.42,85.48,1800.0,79.3479,79.385,79.32,79.3757,1800.0
2017-11-29 12:50:00,85.48,85.49,85.24,85.24,18513.0,79.3757,79.385,79.1529,79.1529,18513.0
2017-11-29 13:00:00,85.25,85.3,85.21,85.21,2798.0,79.1622,79.2086,79.125,79.125,2798.0
2017-11-29 13:10:00,85.26,85.27,85.22,85.23,1290.0,79.1715,79.1807,79.1343,79.1436,1290.0
2017-11-29 13:20:00,85.23,85.29,85.19,85.26,3716.0,79.1436,79.1993,79.1065,79.1715,3716.0
2017-11-29 13:30:00,85.24,85.27,85.2,85.24,2835.0,79.1529,79.1807,79.1157,79.1529,2835.0
2017-11-29 13:40:00,85.24,85.32,85.15,85.32,2500.0,79.1529,79.2272,79.0693,79.2272,2500.0
2017-11-29 13:50:00,85.33,85.33,85.22,85.24,2604.0,79.2365,79.2365,79.1343,79.1529,2604.0
2017-11-29 14:00:00,85.24,85.38,85.24,85.31,3200.0,79.1529,79.2829,79.1529,79.2179,3200.0
2017-11-29 14:10:00,85.31,85.38,85.28,85.37,4260.0,79.2179,79.2829,79.19,79.2736,4260.0
2017-11-29 14:20:00,85.35,85.37,85.21,85.27,3400.0,79.255,79.2736,79.125,79.1807,3400.0
2017-11-29 14:30:00,85.31,85.31,85.26,85.26,3200.0,79.2179,79.2179,79.1715,79.1715,3200.0
2017-11-29 14:40:00,85.26,85.28,85.21,85.26,3063.0,79.1715,79.19,79.125,79.1715,3063.0
2017-11-29 14:50:00,85.3,85.34,85.18,85.18,4308.0,79.2086,79.2457,79.0972,79.0972,4308.0
2017-11-29 15:00:00,85.16,85.24,85.1,85.13,7886.0,79.0786,79.1529,79.0229,79.0507,7886.0
2017-11-29 15:10:00,85.13,85.17,85.08,85.17,7209.0,79.0507,79.0879,79.0043,79.0879,7209.0
2017-11-29 15:20:00,85.13,85.2,85.13,85.15,8297.0,79.0507,79.1157,79.0507,79.0693,8297.0
2017-11-29 15:30:00,85.18,85.26,85.06,85.1,9351.0,79.0972,79.1715,78.9857,79.0229,9351.0
2017-11-29 15:40:00,85.11,85.18,85.06,85.17,19313.0,79.0322,79.0972,78.9857,79.0879,19313.0
2017-11-29 15:50:00,85.17,85.35,85.16,85.25,37038.0,79.0879,79.255,79.0786,79.1622,37038.0
2017-11-30 09:30:00,85.37,85.57,85.08,85.3,14344.0,79.2736,79.4593,79.0043,79.2086,14344.0
2017-11-30 09:40:00,85.39,85.81,85.24,85.81,2645.0,79.2922,79.6822,79.1529,79.6822,2645.0
2017-11-30 09:50:00,85.71,85.72,85.39,85.42,3800.0,79.5893,79.5986,79.2922,79.32,3800.0
2017-11-30 10:00:00,85.34,85.51,85.34,85.4,3924.0,79.2457,79.4036,79.2457,79.3015,3924.0
2017-11-30 10:10:00,85.43,85.53,85.4,85.5,8948.0,79.3293,79.4222,79.3015,79.3943,8948.0
2017-11-30 10:20:00,85.51,85.66,85.51,85.62,2351.0,79.4036,79.5429,79.4036,79.5057,2351.0
2017-11-30 10:30:00,85.56,85.61,85.31,85.38,4250.0,79.45,79.4965,79.2179,79.2829,4250.0
2017-11-30 10:40:00,85.4,85.6,85.38,85.6,3100.0,79.3015,79.4872,79.2829,79.4872,3100.0
2017-11-30 10:50:00,85.57,85.57,85.37,85.56,3000.0,79.4593,79.4593,79.2736,79.45,3000.0
2017-11-30 11:00:00,85.51,85.57,85.48,85.57,3260.0,79.4036,79.4593,79.3757,79.4593,3260.0
2017-11-30 11:10:00,85.51,85.52,85.42,85.42,2750.0,79.4036,79.4129,79.32,79.32,2750.0
2017-11-30 11:20:00,85.46,85.47,85.38,85.44,7932.0,79.3572,79.3665,79.2829,79.3386,7932.0
2017-11-30 11:30:00,85.47,85.53,85.43,85.51,1600.0,79.3665,79.4222,79.3293,79.4036,1600.0
2017-11-30 11:40:00,85.54,85.64,85.54,85.64,2066.0,79.4315,79.5243,79.4315,79.5243,2066.0
2017-11-30 11:50:00,85.63,85.76,85.62,85.76,3300.0,79.515,79.6358,79.5057,79.6358,3300.0
2017-11-30 12:00:00,85.76,85.83,85.75,85.75,4693.0,79.6358,79.7008,79.6265,79.6265,4693.0
2017-11-30 12:10:00,85.75,85.91,85.75,85.91,2328.0,79.6265,79.775,79.6265,79.775,2328.0
2017-11-30 12:20:00,85.99,86.07,85.99,86.03,7392.0,79.8493,79.9236,79.8493,79.8865,7392.0
2017-11-30 12:30:00,86.05,86.28,86.05,86.26,6916.0,79.905,80.1186,79.905,80.1,6916.0
2017-11-30 12:40:00,86.3,86.5,86.27,86.49,7718.0,80.1372,80.3229,80.1093,80.3136,7718.0
2017-11-30 12:50:00,86.43,86.47,86.3,86.39,5453.0,80.2579,80.295,80.1372,80.2208,5453.0
2017-11-30 13:00:00,86.41,86.44,86.25,86.31,4263.0,80.2393,80.2672,80.0908,80.1465,4263.0
2017-11-30 13:10:00,86.31,86.34,86.16,86.2,4600.0,80.1465,80.1743,80.0072,80.0443,4600.0
2017-11-30 13:20:00,86.16,86.24,86.11,86.17,3220.0,80.0072,80.0815,79.9608,80.0165,3220.0
2017-11-30 13:30:00,86.15,86.24,86.15,86.21,1100.0,79.9979,80.0815,79.9979,80.0536,1100.0
2017-11-30 13:40:00,86.22,86.22,86.09,86.11,2120.0,80.0629,80.0629,79.9422,79.9608,2120.0
2017-11-30 13:50:00,86.08,86.11,86.03,86.11,2179.0,79.9329,79.9608,79.8865,79.9608,2179.0
2017-11-30 14:00:00,86.13,86.13,86.05,86.06,1800.0,79.9793,79.9793,79.905,79.9143,1800.0
2017-11-30 14:10:00,86.07,86.12,86.03,86.06,3250.0,79.9236,79.97,79.8865,79.9143,3250.0
2017-11-30 14:20:00,86.07,86.1,85.96,85.97,5831.0,79.9236,79.9515,79.8215,79.8308,5831.0
2017-11-30 14:30:00,85.99,86.02,85.87,85.89,4382.0,79.8493,79.8772,79.7379,79.7565,4382.0
2017-11-30 14:40:00,85.91,86.0,85.91,85.97,2879.0,79.775,79.8586,79.775,79.8308,2879.0
2017-11-30 14:50:00,85.97,86.05,85.97,86.03,7783.0,79.8308,79.905,79.8308,79.8865,7783.0
2017-11-30 15:00:00,86.05,86.05,85.89,85.89,10109.0,79.905,79.905,79.7565,79.7565,10109.0
2017-11-30 15:10:00,85.9,85.97,85.86,85.87,3446.0,79.7658,79.8308,79.7286,79.7379,3446.0
2017-11-30 15:20:00,85.89,85.92,85.77,85.86,9049.0,79.7565,79.7843,79.645,79.7286,9049.0
2017-11-30 15:30:00,85.86,85.88,85.71,85.71,12533.0,79.7286,79.7472,79.5893,79.5893,12533.0
2017-11-30 15:40:00,85.69,85.85,85.68,85.83,18179.0,79.5708,79.7193,79.5615,79.7008,18179.0
2017-11-30 15:50:00,85.83,85.9,85.38,85.41,179016.0,79.7008,79.7658,79.2829,79.3107,179016.0
2017-12-01 09:30:00,85.36,85.38,84.51,84.52,18655.0,79.2643,79.2829,78.475,78.4843,18655.0
2017-12-01 09:40:00,84.53,84.66,84.12,84.12,6984.0,78.4936,78.6143,78.1129,78.1129,6984.0
2017-12-01 09:50:00,84.16,84.61,84.16,84.5,3914.0,78.15,78.5679,78.15,78.4657,3914.0
2017-12-01 10:00:00,84.49,84.73,84.42,84.62,7900.0,78.4564,78.6793,78.3914,78.5772,7900.0
2017-12-01 10:10:00,84.57,84.79,84.51,84.57,10800.0,78.5307,78.735,78.475,78.5307,10800.0
2017-12-01 10:20:00,84.52,84.66,84.52,84.6,5800.0,78.4843,78.6143,78.4843,78.5586,5800.0
2017-12-01 10:30:00,84.65,84.84,84.44,84.48,7850.0,78.605,78.7815,78.41,78.4472,7850.0
2017-12-01 10:40:00,84.45,84.69,84.08,84.18,22765.0,78.4193,78.6422,78.0757,78.1686,22765.0
2017-12-01 10:50:00,84.2,84.54,84.2,84.36,22145.0,78.1872,78.5029,78.1872,78.3357,22145.0
2017-12-01 11:00:00,84.33,84.54,84.05,84.19,22431.0,78.3079,78.5029,78.0479,78.1779,22431.0
2017-12-01 11:10:00,84.27,84.31,83.4,83.83,21477.0,78.2522,78.2893,77.4443,77.8436,21477.0
2017-12-01 11:20:00,83.86,83.86,83.12,83.23,8920.0,77.8714,77.8714,77.1843,77.2864,8920.0
2017-12-01 11:30:00,83.22,83.66,82.8,83.66,20863.0,77.2771,77.6857,76.8871,77.6857,20863.0
2017-12-01 11:40:00,83.56,83.63,83.2,83.28,10869.0,77.5929,77.6579,77.2586,77.3329,10869.0
2017-12-01 11:50:00,83.2,83.61,83.1,83.53,15700.0,77.2586,77.6393,77.1657,77.565,15700.0
2017-12-01 12:00:00,83.54,83.65,83.36,83.37,11667.0,77.5743,77.6764,77.4071,77.4164,11667.0
2017-12-01 12:10:00,83.38,83.53,83.27,83.41,18697.0,77.4257,77.565,77.3236,77.4536,18697.0
2017-12-01 12:20:00,83.41,83.85,83.35,83.74,4773.0,77.4536,77.8621,77.3979,77.76,4773.0
2017-12-01 12:30:00,83.74,83.75,83.49,83.75,5644.0,77.76,77.7693,77.5279,77.7693,5644.0
2017-12-01 12:40:00,83.71,84.04,83.71,84.04,10300.0,77.7321,78.0386,77.7321,78.0386,10300.0
2017-12-01 12:50:00,84.09,84.22,84.09,84.15,3275.0,78.085,78.2057,78.085,78.1407,3275.0
2017-12-01 13:00:00,84.16,84.16,83.93,84.0,6197.0,78.15,78.15,77.9364,78.0014,6197.0
2017-12-01 13:10:00,84.03,84.19,84.03,84.14,4669.0,78.0293,78.1779,78.0293,78.1314,4669.0
2017-12-01 13:20:00,84.11,84.2,84.06,84.13,4026.0,78.1036,78.1872,78.0572,78.1222,4026.0
2017-12-01 13:30:00,84.14,84.3,84.14,84.3,4769.0,78.1314,78.28,78.1314,78.28,4769.0
2017-12-01 13:40:00,84.3,84.37,84.08,84.2,5477.0,78.28,78.345,78.0757,78.1872,5477.0
2017-12-01 13:50:00,84.2,84.33,84.2,84.23,3835.0,78.1872,78.3079,78.1872,78.215,3835.0
2017-12-01 14:00:00,84.2,84.4,84.2,84.28,6683.0,78.1872,78.3729,78.1872,78.2614,6683.0
2017-12-01 14:10:00,84.32,84.42,84.28,84.37,4120.0,78.2986,78.3914,78.2614,78.345,4120.0
2017-12-01 14:20:00,84.41,84.41,84.19,84.27,15484.0,78.3822,78.3822,78.1779,78.2522,15484.0
2017-12-01 14:30:00,84.24,84.38,84.19,84.27,6264.0,78.2243,78.3543,78.1779,78.2522,6264.0
2017-12-01 14:40:00,84.3,84.3,84.08,84.08,6900.0,78.28,78.28,78.0757,78.0757,6900.0
2017-12-01 14:50:00,84.09,84.22,84.09,84.2,7304.0,78.085,78.2057,78.085,78.1872,7304.0
2017-12-01 15:00:00,84.19,84.27,84.13,84.22,5922.0,78.1779,78.2522,78.1222,78.2057,5922.0
2017-12-01 15:10:00,84.2,84.22,84.11,84.18,9690.0,78.1872,78.2057,78.1036,78.1686,9690.0
2017-12-01 15:20:00,84.17,84.18,84.08,84.08,11705.0,78.1593,78.1686,78.0757,78.0757,11705.0
2017-12-01 15:30:00,84.06,84.27,84.04,84.24,32598.0,78.0572,78.2522,78.0386,78.2243,32598.0
2017-12-01 15:40:00,84.24,84.36,84.21,84.25,24373.0,78.2243,78.3357,78.1964,78.2336,24373.0
2017-12-01 15:50:00,84.26,84.42,84.26,84.36,57758.0,78.2429,78.3914,78.2429,78.3357,57758.0
2017-12-04 09:30:00,84.31,84.52,83.79,84.4,19594.0,78.2893,78.4843,77.8064,78.3729,19594.0
2017-12-04 09:40:00,84.42,84.5,83.79,83.94,16364.0,78.3914,78.4657,77.8064,77.9457,16364.0
2017-12-04 09:50:00,83.91,83.94,83.83,83.9,1300.0,77.9179,77.9457,77.8436,77.9086,1300.0
2017-12-04 10:00:00,83.85,84.44,83.83,84.44,8896.0,77.8621,78.41,77.8436,78.41,8896.0
2017-12-04 10:10:00,84.3,84.45,84.12,84.14,10000.0,78.28,78.4193,78.1129,78.1314,10000.0
2017-12-04 10:20:00,84.2,84.33,84.03,84.24,5900.0,78.1872,78.3079,78.0293,78.2243,5900.0
2017-12-04 10:30:00,84.18,84.34,84.11,84.34,5700.0,78.1686,78.3172,78.1036,78.3172,5700.0
2017-12-04 10:40:00,84.39,84.39,84.05,84.25,9520.0,78.3636,78.3636,78.0479,78.2336,9520.0
2017-12-04 10:50:00,84.25,84.28,84.14,84.23,5500.0,78.2336,78.2614,78.1314,78.215,5500.0
2017-12-04 11:00:00,84.26,84.37,84.22,84.3,7806.0,78.2429,78.345,78.2057,78.28,7806.0
2017-12-04 11:10:00,84.28,84.39,84.2,84.39,7400.0,78.2614,78.3636,78.1872,78.3636,7400.0
2017-12-04 11:20:00,84.44,84.5,84.34,84.45,8030.0,78.41,78.4657,78.3172,78.4193,8030.0
2017-12-04 11:30:00,84.45,84.61,84.29,84.6,6621.0,78.4193,78.5679,78.2707,78.5586,6621.0
2017-12-04 11:40:00,84.6,84.6,84.42,84.57,11184.0,78.5586,78.5586,78.3914,78.5307,11184.0
2017-12-04 11:50:00,84.56,84.63,84.34,84.63,22133.0,78.5214,78.5864,78.3172,78.5864,22133.0
2017-12-04 12:00:00,84.62,84.72,84.54,84.54,4453.0,78.5772,78.67,78.5029,78.5029,4453.0
2017-12-04 12:10:00,84.5,84.61,84.5,84.58,5054.0,78.4657,78.5679,78.4657,78.54,5054.0
2017-12-04 12:20:00,84.59,84.59,84.46,84.46,12223.0,78.5493,78.5493,78.4286,78.4286,12223.0
2017-12-04 12:30:00,84.54,84.59,84.44,84.5,3867.0,78.5029,78.5493,78.41,78.4657,3867.0
2017-12-04 12:40:00,84.47,84.57,84.41,84.41,8910.0,78.4379,78.5307,78.3822,78.3822,8910.0
2017-12-04 12:50:00,84.5,84.52,84.39,84.46,7004.0,78.4657,78.4843,78.3636,78.4286,7004.0
2017-12-04 13:00:00,84.44,84.46,84.31,84.31,7420.0,78.41,78.4286,78.2893,78.2893,7420.0
2017-12-04 13:10:00,84.31,84.41,84.2,84.28,8258.0,78.2893,78.3822,78.1872,78.2614,8258.0
2017-12-04 13:20:00,84.26,84.28,84.12,84.12,4275.0,78.2429,78.2614,78.1129,78.1129,4275.0
2017-12-04 13:30:00,84.23,84.3,84.17,84.17,4503.0,78.215,78.28,78.1593,78.1593,4503.0
2017-12-04 13:40:00,84.16,84.26,84.14,84.14,14642.0,78.15,78.2429,78.1314,78.1314,14642.0
2017-12-04 13:50:00,84.09,84.25,84.09,84.17,3993.0,78.085,78.2336,78.085,78.1593,3993.0
2017-12-04 14:00:00,84.17,84.17,83.88,83.88,9252.0,78.1593,78.1593,77.89,77.89,9252.0
2017-12-04 14:10:00,83.88,83.99,83.88,83.9,7105.0,77.89,77.9921,77.89,77.9086,7105.0
2017-12-04 14:20:00,83.91,83.91,83.7,83.71,18237.0,77.9179,77.9179,77.7229,77.7321,18237.0
2017-12-04 14:30:00,83.71,83.73,83.63,83.68,48087.0,77.7321,77.7507,77.6579,77.7043,48087.0
2017-12-04 14:40:00,83.72,83.86,83.69,83.79,12941.0,77.7414,77.8714,77.7136,77.8064,12941.0
2017-12-04 14:50:00,83.83,83.98,83.83,83.93,6451.0,77.8436,77.9829,77.8436,77.9364,6451.0
2017-12-04 15:00:00,83.9,83.9,83.73,83.88,14207.0,77.9086,77.9086,77.7507,77.89,14207.0
2017-12-04 15:10:00,83.88,83.88,83.77,83.8,26628.0,77.89,77.89,77.7879,77.8157,26628.0
2017-12-04 15:20:00,83.81,83.89,83.8,83.88,20508.0,77.825,77.8993,77.8157,77.89,20508.0
2017-12-04 15:30:00,83.88,83.93,83.68,83.68,34252.0,77.89,77.9364,77.7043,77.7043,34252.0
2017-12-04 15:40:00,83.68,83.8,83.66,83.68,32414.0,77.7043,77.8157,77.6857,77.7043,32414.0
2017-12-04 15:50:00,83.69,83.77,83.64,83.69,109140.0,77.7136,77.7879,77.6671,77.7136,109140.0
2017-12-05 09:30:00,83.88,84.41,83.6,84.37,10135.0,77.89,78.3822,77.63,78.345,10135.0
2017-12-05 09:40:00,84.34,84.97,84.31,84.97,9000.0,78.3172,78.9022,78.2893,78.9022,9000.0
2017-12-05 09:50:00,84.85,84.85,84.5,84.71,9709.0,78.7907,78.7907,78.4657,78.6607,9709.0
2017-12-05 10:00:00,84.62,84.98,84.62,84.84,5615.0,78.5772,78.9115,78.5772,78.7815,5615.0
2017-12-05 10:10:00,84.86,85.0,84.72,84.9,12948.0,78.8,78.93,78.67,78.8372,12948.0
2017-12-05 10:20:00,84.9,84.92,84.77,84.77,9175.0,78.8372,78.8557,78.7164,78.7164,9175.0
2017-12-05 10:30:00,84.7,84.79,84.7,84.76,12311.0,78.6514,78.735,78.6514,78.7072,12311.0
2017-12-05 10:40:00,84.76,84.8,84.68,84.72,6525.0,78.7072,78.7443,78.6329,78.67,6525.0
2017-12-05 10:50:00,84.72,84.94,84.64,84.89,12543.0,78.67,78.8743,78.5957,78.8279,12543.0
2017-12-05 11:00:00,84.95,85.07,84.94,85.0,9270.0,78.8836,78.995,78.8743,78.93,9270.0
2017-12-05 11:10:00,85.02,85.03,84.85,84.97,6798.0,78.9486,78.9579,78.7907,78.9022,6798.0
2017-12-05 11:20:00,84.95,84.96,84.89,84.96,5200.0,78.8836,78.8929,78.8279,78.8929,5200.0
2017-12-05 11:30:00,84.93,84.95,84.77,84.88,9466.0,78.865,78.8836,78.7164,78.8186,9466.0
2017-12-05 11:40:00,84.87,84.92,84.85,84.9,8042.0,78.8093,78.8557,78.7907,78.8372,8042.0
2017-12-05 11:50:00,84.9,85.01,84.85,84.88,15050.0,78.8372,78.9393,78.7907,78.8186,15050.0
2017-12-05 12:00:00,84.85,84.85,84.67,84.76,6800.0,78.7907,78.7907,78.6236,78.7072,6800.0
2017-12-05 12:10:00,84.75,84.82,84.67,84.74,8108.0,78.6979,78.7629,78.6236,78.6886,8108.0
2017-12-05 12:20:00,84.75,84.77,84.57,84.71,9356.0,78.6979,78.7164,78.5307,78.6607,9356.0
2017-12-05 12:30:00,84.67,84.84,84.67,84.73,3432.0,78.6236,78.7815,78.6236,78.6793,3432.0
2017-12-05 12:40:00,84.7,84.76,84.7,84.74,1315.0,78.6514,78.7072,78.6514,78.6886,1315.0
2017-12-05 12:50:00,84.71,84.79,84.68,84.68,6732.0,78.6607,78.735,78.6329,78.6329,6732.0
2017-12-05 13:00:00,84.73,84.76,84.67,84.68,2729.0,78.6793,78.7072,78.6236,78.6329,2729.0
2017-12-05 13:10:00,84.68,84.79,84.68,84.76,5443.0,78.6329,78.735,78.6329,78.7072,5443.0
2017-12-05 13:20:00,84.8,84.87,84.7,84.76,3831.0,78.7443,78.8093,78.6514,78.7072,3831.0
2017-12-05 13:30:00,84.72,84.76,84.71,84.71,2683.0,78.67,78.7072,78.6607,78.6607,2683.0
2017-12-05 13:40:00,84.73,84.81,84.7,84.75,6475.0,78.6793,78.7536,78.6514,78.6979,6475.0
2017-12-05 13:50:00,84.71,84.73,84.56,84.56,4285.0,78.6607,78.6793,78.5214,78.5214,4285.0
2017-12-05 14:00:00,84.59,84.84,84.55,84.72,5360.0,78.5493,78.7815,78.5122,78.67,5360.0
2017-12-05 14:10:00,84.78,84.78,84.55,84.57,4900.0,78.7257,78.7257,78.5122,78.5307,4900.0
2017-12-05 14:20:00,84.57,84.57,84.45,84.48,3422.0,78.5307,78.5307,78.4193,78.4472,3422.0
2017-12-05 14:30:00,84.48,84.52,84.37,84.39,4600.0,78.4472,78.4843,78.345,78.3636,4600.0
2017-12-05 14:40:00,84.42,84.48,84.37,84.39,8593.0,78.3914,78.4472,78.345,78.3636,8593.0
2017-12-05 14:50:00,84.4,84.42,84.34,84.38,5650.0,78.3729,78.3914,78.3172,78.3543,5650.0
2017-12-05 15:00:00,84.37,84.38,84.27,84.27,10510.0,78.345,78.3543,78.2522,78.2522,10510.0
2017-12-05 15:10:00,84.29,84.33,84.27,84.3,20191.0,78.2707,78.3079,78.2522,78.28,20191.0
2017-12-05 15:20:00,84.31,84.36,84.26,84.34,9393.0,78.2893,78.3357,78.2429,78.3172,9393.0
2017-12-05 15:30:00,84.33,84.35,84.21,84.22,21203.0,78.3079,78.3264,78.1964,78.2057,21203.0
2017-12-05 15:40:00,84.22,84.32,84.21,84.29,31932.0,78.2057,78.2986,78.1964,78.2707,31932.0
2017-12-05 15:50:00,84.29,84.4,84.27,84.33,79413.0,78.2707,78.3729,78.2522,78.3079,79413.0
2017-12-06 09:30:00,84.33,84.37,84.04,84.11,4686.0,78.3079,78.345,78.0386,78.1036,4686.0
2017-12-06 09:40:00,84.24,84.45,84.17,84.29,7112.0,78.2243,78.4193,78.1593,78.2707,7112.0
2017-12-06 09:50:00,84.29,84.56,84.29,84.47,5516.0,78.2707,78.5214,78.2707,78.4379,5516.0
2017-12-06 10:00:00,84.56,84.68,84.53,84.68,3800.0,78.5214,78.6329,78.4936,78.6329,3800.0
2017-12-06 10:10:00,84.58,84.8,84.54,84.7,8346.0,78.54,78.7443,78.5029,78.6514,8346.0
2017-12-06 10:20:00,84.62,84.73,84.57,84.73,2800.0,78.5772,78.6793,78.5307,78.6793,2800.0
2017-12-06 10:30:00,84.72,84.83,84.7,84.77,8141.0,78.67,78.7722,78.6514,78.7164,8141.0
2017-12-06 10:40:00,84.78,84.85,84.72,84.75,5350.0,78.7257,78.7907,78.67,78.6979,5350.0
2017-12-06 10:50:00,84.75,84.94,84.71,84.94,5422.0,78.6979,78.8743,78.6607,78.8743,5422.0
2017-12-06 11:00:00,84.91,84.91,84.78,84.84,3588.0,78.8465,78.8465,78.7257,78.7815,3588.0
2017-12-06 11:10:00,84.85,84.93,84.82,84.88,5369.0,78.7907,78.865,78.7629,78.8186,5369.0
2017-12-06 11:20:00,84.87,85.01,84.85,84.9,6367.0,78.8093,78.9393,78.7907,78.8372,6367.0
2017-12-06 11:30:00,84.9,84.9,84.84,84.88,2537.0,78.8372,78.8372,78.7815,78.8186,2537.0
2017-12-06 11:40:00,84.85,84.85,84.79,84.81,4518.0,78.7907,78.7907,78.735,78.7536,4518.0
2017-12-06 11:50:00,84.82,84.91,84.81,84.88,4800.0,78.7629,78.8465,78.7536,78.8186,4800.0
2017-12-06 12:00:00,84.85,84.9,84.79,84.88,5333.0,78.7907,78.8372,78.735,78.8186,5333.0
2017-12-06 12:10:00,84.87,84.93,84.82,84.88,6879.0,78.8093,78.865,78.7629,78.8186,6879.0
2017-12-06 12:20:00,84.88,84.9,84.79,84.88,12383.0,78.8186,78.8372,78.735,78.8186,12383.0
2017-12-06 12:30:00,84.94,84.97,84.84,84.95,2490.0,78.8743,78.9022,78.7815,78.8836,2490.0
2017-12-06 12:40:00,84.94,84.98,84.87,84.87,3901.0,78.8743,78.9115,78.8093,78.8093,3901.0
2017-12-06 12:50:00,84.89,84.94,84.83,84.94,2201.0,78.8279,78.8743,78.7722,78.8743,2201.0
2017-12-06 13:00:00,84.9,84.95,84.87,84.94,3108.0,78.8372,78.8836,78.8093,78.8743,3108.0
2017-12-06 13:10:00,84.93,84.97,84.92,84.97,1952.0,78.865,78.9022,78.8557,78.9022,1952.0
2017-12-06 13:20:00,84.95,84.95,84.82,84.82,2878.0,78.8836,78.8836,78.7629,78.7629,2878.0
2017-12-06 13:30:00,84.81,84.94,84.81,84.94,5374.0,78.7536,78.8743,78.7536,78.8743,5374.0
2017-12-06 13:40:00,84.94,84.99,84.92,84.92,5721.0,78.8743,78.9207,78.8557,78.8557,5721.0
2017-12-06 13:50:00,84.92,84.95,84.9,84.94,9000.0,78.8557,78.8836,78.8372,78.8743,9000.0
2017-12-06 14:00:00,84.94,85.0,84.9,84.92,6594.0,78.8743,78.93,78.8372,78.8557,6594.0
2017-12-06 14:10:00,84.93,85.05,84.9,85.05,7707.0,78.865,78.9765,78.8372,78.9765,7707.0
2017-12-06 14:20:00,85.04,85.06,84.98,85.04,6205.0,78.9672,78.9857,78.9115,78.9672,6205.0
2017-12-06 14:30:00,85.03,85.14,85.01,85.08,7435.0,78.9579,79.06,78.9393,79.0043,7435.0
2017-12-06 14:40:00,85.07,85.09,84.98,84.99,5938.0,78.995,79.0136,78.9115,78.9207,5938.0
2017-12-06 14:50:00,84.99,85.14,84.99,85.12,6174.0,78.9207,79.06,78.9207,79.0415,6174.0
2017-12-06 15:00:00,85.12,85.15,85.06,85.06,12501.0,79.0415,79.0693,78.9857,78.9857,12501.0
2017-12-06 15:10:00,85.07,85.14,85.07,85.1,9899.0,78.995,79.06,78.995,79.0229,9899.0
2017-12-06 15:20:00,85.1,85.13,85.09,85.11,12255.0,79.0229,79.0507,79.0136,79.0322,12255.0
2017-12-06 15:30:00,85.11,85.12,85.05,85.09,20325.0,79.0322,79.0415,78.9765,79.0136,20325.0
2017-12-06 15:40:00,85.1,85.28,85.09,85.2,31618.0,79.0229,79.19,79.0136,79.1157,31618.0
2017-12-06 15:50:00,85.17,85.19,85.09,85.16,47713.0,79.0879,79.1065,79.0136,79.0786,47713.0
2017-12-07 09:30:00,85.17,85.26,85.05,85.22,8392.0,79.0879,79.1715,78.9765,79.1343,8392.0
2017-12-07 09:40:00,85.08,85.18,84.93,85.18,1000.0,79.0043,79.0972,78.865,79.0972,1000.0
2017-12-07 09:50:00,85.22,85.3,85.22,85.24,1407.0,79.1343,79.2086,79.1343,79.1529,1407.0
2017-12-07 10:00:00,85.36,85.36,85.14,85.21,4964.0,79.2643,79.2643,79.06,79.125,4964.0
2017-12-07 10:10:00,85.14,85.15,85.0,85.0,1100.0,79.06,79.0693,78.93,78.93,1100.0
2017-12-07 10:20:00,85.06,85.53,85.06,85.5,5352.0,78.9857,79.4222,78.9857,79.3943,5352.0
2017-12-07 10:30:00,85.52,85.82,85.49,85.72,12981.0,79.4129,79.6915,79.385,79.5986,12981.0
2017-12-07 10:40:00,85.69,85.79,85.6,85.75,6045.0,79.5708,79.6636,79.4872,79.6265,6045.0
2017-12-07 10:50:00,85.73,85.85,85.73,85.85,5990.0,79.6079,79.7193,79.6079,79.7193,5990.0
2017-12-07 11:00:00,85.86,85.86,85.62,85.74,17636.0,79.7286,79.7286,79.5057,79.6172,17636.0
2017-12-07 11:10:00,85.72,85.84,85.71,85.84,5433.0,79.5986,79.71,79.5893,79.71,5433.0
2017-12-07 11:20:00,85.84,85.89,85.8,85.83,5010.0,79.71,79.7565,79.6729,79.7008,5010.0
2017-12-07 11:30:00,85.86,85.99,85.86,85.95,6966.0,79.7286,79.8493,79.7286,79.8122,6966.0
2017-12-07 11:40:00,85.96,86.03,85.94,85.94,3032.0,79.8215,79.8865,79.8029,79.8029,3032.0
2017-12-07 11:50:00,85.97,86.01,85.88,85.94,7082.0,79.8308,79.8679,79.7472,79.8029,7082.0
2017-12-07 12:00:00,85.93,85.94,85.77,85.94,8464.0,79.7936,79.8029,79.645,79.8029,8464.0
2017-12-07 12:10:00,85.95,85.97,85.94,85.96,911.0,79.8122,79.8308,79.8029,79.8215,911.0
2017-12-07 12:20:00,85.97,85.97,85.85,85.86,3205.0,79.8308,79.8308,79.7193,79.7286,3205.0
2017-12-07 12:30:00,85.84,85.84,85.79,85.81,1100.0,79.71,79.71,79.6636,79.6822,1100.0
2017-12-07 12:40:00,85.78,85.83,85.78,85.83,700.0,79.6543,79.7008,79.6543,79.7008,700.0
2017-12-07 12:50:00,85.82,85.83,85.78,85.82,1919.0,79.6915,79.7008,79.6543,79.6915,1919.0
2017-12-07 13:00:00,85.83,85.84,85.75,85.84,4550.0,79.7008,79.71,79.6265,79.71,4550.0
2017-12-07 13:10:00,85.84,85.85,85.71,85.77,11248.0,79.71,79.7193,79.5893,79.645,11248.0
2017-12-07 13:20:00,85.81,85.88,85.77,85.84,2994.0,79.6822,79.7472,79.645,79.71,2994.0
2017-12-07 13:30:00,85.83,85.87,85.82,85.82,1000.0,79.7008,79.7379,79.6915,79.6915,1000.0
2017-12-07 13:40:00,85.87,85.88,85.81,85.81,3600.0,79.7379,79.7472,79.6822,79.6822,3600.0
2017-12-07 13:50:00,85.83,85.86,85.77,85.85,4155.0,79.7008,79.7286,79.645,79.7193,4155.0
2017-12-07 14:00:00,85.84,85.87,85.79,85.79,2913.0,79.71,79.7379,79.6636,79.6636,2913.0
2017-12-07 14:10:00,85.85,85.85,85.79,85.84,4987.0,79.7193,79.7193,79.6636,79.71,4987.0
2017-12-07 14:20:00,85.84,85.85,85.77,85.77,2203.0,79.71,79.7193,79.645,79.645,2203.0
2017-12-07 14:30:00,85.75,85.76,85.68,85.75,7275.0,79.6265,79.6358,79.5615,79.6265,7275.0
2017-12-07 14:40:00,85.77,85.82,85.71,85.79,8386.0,79.645,79.6915,79.5893,79.6636,8386.0
2017-12-07 14:50:00,85.77,85.87,85.77,85.77,7442.0,79.645,79.7379,79.645,79.645,7442.0
2017-12-07 15:00:00,85.78,85.83,85.75,85.8,3107.0,79.6543,79.7008,79.6265,79.6729,3107.0
2017-12-07 15:10:00,85.81,85.83,85.78,85.78,11929.0,79.6822,79.7008,79.6543,79.6543,11929.0
2017-12-07 15:20:00,85.75,85.83,85.73,85.73,4759.0,79.6265,79.7008,79.6079,79.6079,4759.0
2017-12-07 15:30:00,85.74,85.77,85.66,85.68,11564.0,79.6172,79.645,79.5429,79.5615,11564.0
2017-12-07 15:40:00,85.67,85.69,85.64,85.67,13374.0,79.5522,79.5708,79.5243,79.5522,13374.0
2017-12-07 15:50:00,85.67,85.75,85.64,85.74,48594.0,79.5522,79.6265,79.5243,79.6172,48594.0
2017-12-08 09:30:00,85.85,85.95,85.54,85.54,11219.0,79.7193,79.8122,79.4315,79.4315,11219.0
2017-12-08 09:40:00,85.68,85.93,85.53,85.87,5450.0,79.5615,79.7936,79.4222,79.7379,5450.0
2017-12-08 09:50:00,85.87,86.1,85.81,86.1,6800.0,79.7379,79.9515,79.6822,79.9515,6800.0
2017-12-08 10:00:00,86.13,86.13,85.76,85.76,11400.0,79.9793,79.9793,79.6358,79.6358,11400.0
2017-12-08 10:10:00,85.79,85.89,85.75,85.89,3800.0,79.6636,79.7565,79.6265,79.7565,3800.0
2017-12-08 10:20:00,85.96,85.97,85.83,85.89,2832.0,79.8215,79.8308,79.7008,79.7565,2832.0
2017-12-08 10:30:00,85.86,85.98,85.86,85.9,3588.0,79.7286,79.84,79.7286,79.7658,3588.0
2017-12-08 10:40:00,85.92,85.97,85.78,85.81,3515.0,79.7843,79.8308,79.6543,79.6822,3515.0
2017-12-08 10:50:00,85.86,85.93,85.77,85.93,4733.0,79.7286,79.7936,79.645,79.7936,4733.0
2017-12-08 11:00:00,85.89,85.93,85.85,85.93,2463.0,79.7565,79.7936,79.7193,79.7936,2463.0
2017-12-08 11:10:00,85.96,85.96,85.77,85.85,5100.0,79.8215,79.8215,79.645,79.7193,5100.0
2017-12-08 11:20:00,85.89,85.91,85.71,85.71,4637.0,79.7565,79.775,79.5893,79.5893,4637.0
2017-12-08 11:30:00,85.72,85.95,85.71,85.95,5320.0,79.5986,79.8122,79.5893,79.8122,5320.0
2017-12-08 11:40:00,86.0,86.0,85.91,85.96,4623.0,79.8586,79.8586,79.775,79.8215,4623.0
2017-12-08 11:50:00,85.95,86.08,85.95,86.04,2194.0,79.8122,79.9329,79.8122,79.8958,2194.0
2017-12-08 12:00:00,86.05,86.13,86.01,86.1,5221.0,79.905,79.9793,79.8679,79.9515,5221.0
2017-12-08 12:10:00,86.13,86.2,86.12,86.2,2200.0,79.9793,80.0443,79.97,80.0443,2200.0
2017-12-08 12:20:00,86.2,86.31,86.17,86.31,11300.0,80.0443,80.1465,80.0165,80.1465,11300.0
2017-12-08 12:30:00,86.33,86.43,86.27,86.27,10175.0,80.165,80.2579,80.1093,80.1093,10175.0
2017-12-08 12:40:00,86.26,86.33,86.22,86.32,7880.0,80.1,80.165,80.0629,80.1558,7880.0
2017-12-08 12:50:00,86.31,86.45,86.29,86.35,18978.0,80.1465,80.2765,80.1279,80.1836,18978.0
2017-12-08 13:00:00,86.34,86.34,86.27,86.27,4695.0,80.1743,80.1743,80.1093,80.1093,4695.0
2017-12-08 13:10:00,86.31,86.37,86.28,86.33,10727.0,80.1465,80.2022,80.1186,80.165,10727.0
2017-12-08 13:20:00,86.32,86.49,86.32,86.49,4939.0,80.1558,80.3136,80.1558,80.3136,4939.0
2017-12-08 13:30:00,86.52,86.54,86.42,86.48,5418.0,80.3415,80.3601,80.2486,80.3043,5418.0
2017-12-08 13:40:00,86.43,86.45,86.29,86.33,6953.0,80.2579,80.2765,80.1279,80.165,6953.0
2017-12-08 13:50:00,86.34,86.34,86.31,86.31,400.0,80.1743,80.1743,80.1465,80.1465,400.0
2017-12-08 14:00:00,86.3,86.46,86.3,86.45,8285.0,80.1372,80.2858,80.1372,80.2765,8285.0
2017-12-08 14:10:00,86.43,86.43,86.29,86.31,4800.0,80.2579,80.2579,80.1279,80.1465,4800.0
2017-12-08 14:20:00,86.31,86.31,86.18,86.24,4747.0,80.1465,80.1465,80.0258,80.0815,4747.0
2017-12-08 14:30:00,86.21,86.23,86.1,86.1,2700.0,80.0536,80.0722,79.9515,79.9515,2700.0
2017-12-08 14:40:00,86.16,86.28,86.16,86.24,4957.0,80.0072,80.1186,80.0072,80.0815,4957.0
2017-12-08 14:50:00,86.23,86.24,86.15,86.15,10811.0,80.0722,80.0815,79.9979,79.9979,10811.0
2017-12-08 15:00:00,86.13,86.15,86.0,86.04,10024.0,79.9793,79.9979,79.8586,79.8958,10024.0
2017-12-08 15:10:00,86.02,86.08,85.99,86.03,13745.0,79.8772,79.9329,79.8493,79.8865,13745.0
2017-12-08 15:20:00,86.05,86.18,85.96,86.0,13262.0,79.905,80.0258,79.8215,79.8586,13262.0
2017-12-08 15:30:00,86.0,86.15,85.99,86.12,22455.0,79.8586,79.9979,79.8493,79.97,22455.0
2017-12-08 15:40:00,86.1,86.28,86.08,86.22,39963.0,79.9515,80.1186,79.9329,80.0629,39963.0
2017-12-08 15:50:00,86.24,86.37,86.21,86.36,67454.0,80.0815,80.2022,80.0536,80.1929,67454.0
2017-12-11 09:30:00,86.3,86.37,85.87,86.18,7881.0,80.1372,80.2022,79.7379,80.0258,7881.0
2017-12-11 09:40:00,86.15,86.29,85.99,86.07,4760.0,79.9979,80.1279,79.8493,79.9236,4760.0
2017-12-11 09:50:00,86.12,86.23,86.12,86.18,3073.0,79.97,80.0722,79.97,80.0258,3073.0
2017-12-11 10:00:00,86.28,86.42,86.26,86.29,6730.0,80.1186,80.2486,80.1,80.1279,6730.0
2017-12-11 10:10:00,86.35,86.45,86.35,86.39,3355.0,80.1836,80.2765,80.1836,80.2208,3355.0
2017-12-11 10:20:00,86.35,86.51,86.34,86.34,3750.0,80.1836,80.3322,80.1743,80.1743,3750.0
2017-12-11 10:30:00,86.4,86.48,86.36,86.41,3144.0,80.23,80.3043,80.1929,80.2393,3144.0
2017-12-11 10:40:00,86.42,86.45,86.21,86.3,7700.0,80.2486,80.2765,80.0536,80.1372,7700.0
2017-12-11 10:50:00,86.29,86.38,86.27,86.29,3600.0,80.1279,80.2115,80.1093,80.1279,3600.0
2017-12-11 11:00:00,86.33,86.35,86.24,86.29,4397.0,80.165,80.1836,80.0815,80.1279,4397.0
2017-12-11 11:10:00,86.3,86.4,86.28,86.39,3629.0,80.1372,80.23,80.1186,80.2208,3629.0
2017-12-11 11:20:00,86.39,86.47,86.36,86.42,4100.0,80.2208,80.295,80.1929,80.2486,4100.0
2017-12-11 11:30:00,86.45,86.49,86.39,86.41,1700.0,80.2765,80.3136,80.2208,80.2393,1700.0
2017-12-11 11:40:00,86.41,86.45,86.33,86.39,11981.0,80.2393,80.2765,80.165,80.2208,11981.0
2017-12-11 11:50:00,86.41,86.46,86.36,86.36,2954.0,80.2393,80.2858,80.1929,80.1929,2954.0
2017-12-11 12:00:00,86.35,86.43,86.35,86.36,4720.0,80.1836,80.2579,80.1836,80.1929,4720.0
2017-12-11 12:10:00,86.4,86.42,86.35,86.39,2835.0,80.23,80.2486,80.1836,80.2208,2835.0
2017-12-11 12:20:00,86.36,86.42,86.31,86.36,3800.0,80.1929,80.2486,80.1465,80.1929,3800.0
2017-12-11 12:30:00,86.36,86.42,86.3,86.3,4936.0,80.1929,80.2486,80.1372,80.1372,4936.0
2017-12-11 12:40:00,86.33,86.47,86.31,86.38,5179.0,80.165,80.295,80.1465,80.2115,5179.0
2017-12-11 12:50:00,86.4,86.4,86.33,86.4,3684.0,80.23,80.23,80.165,80.23,3684.0
2017-12-11 13:00:00,86.38,86.5,86.36,86.5,6057.0,80.2115,80.3229,80.1929,80.3229,6057.0
2017-12-11 13:10:00,86.46,86.48,86.32,86.37,4837.0,80.2858,80.3043,80.1558,80.2022,4837.0
2017-12-11 13:20:00,86.38,86.41,86.35,86.35,2402.0,80.2115,80.2393,80.1836,80.1836,2402.0
2017-12-11 13:30:00,86.39,86.43,86.28,86.36,6368.0,80.2208,80.2579,80.1186,80.1929,6368.0
2017-12-11 13:40:00,86.34,86.43,86.33,86.41,4500.0,80.1743,80.2579,80.165,80.2393,4500.0
2017-12-11 13:50:00,86.38,86.41,86.35,86.41,4622.0,80.2115,80.2393,80.1836,80.2393,4622.0
2017-12-11 14:00:00,86.4,86.4,86.35,86.39,2900.0,80.23,80.23,80.1836,80.2208,2900.0
2017-12-11 14:10:00,86.39,86.41,86.34,86.38,5766.0,80.2208,80.2393,80.1743,80.2115,5766.0
2017-12-11 14:20:00,86.37,86.39,86.34,86.35,3173.0,80.2022,80.2208,80.1743,80.1836,3173.0
2017-12-11 14:30:00,86.35,86.37,86.31,86.36,5465.0,80.1836,80.2022,80.1465,80.1929,5465.0
2017-12-11 14:40:00,86.36,86.38,86.33,86.36,4357.0,80.1929,80.2115,80.165,80.1929,4357.0
2017-12-11 14:50:00,86.35,86.38,86.31,86.37,3140.0,80.1836,80.2115,80.1465,80.2022,3140.0
2017-12-11 15:00:00,86.37,86.38,86.26,86.29,7153.0,80.2022,80.2115,80.1,80.1279,7153.0
2017-12-11 15:10:00,86.3,86.31,86.25,86.26,7432.0,80.1372,80.1465,80.0908,80.1,7432.0
2017-12-11 15:20:00,86.27,86.31,86.23,86.31,10245.0,80.1093,80.1465,80.0722,80.1465,10245.0
2017-12-11 15:30:00,86.31,86.37,86.28,86.37,15933.0,80.1465,80.2022,80.1186,80.2022,15933.0
2017-12-11 15:40:00,86.37,86.41,86.32,86.41,23608.0,80.2022,80.2393,80.1558,80.2393,23608.0
2017-12-11 15:50:00,86.41,86.47,86.39,86.45,64383.0,80.2393,80.295,80.2208,80.2765,64383.0
2017-12-12 09:30:00,85.78,86.27,85.28,86.2,32102.0,79.6543,80.1093,79.19,80.0443,32102.0
2017-12-12 09:40:00,86.23,86.36,86.06,86.17,10156.0,80.0722,80.1929,79.9143,80.0165,10156.0
2017-12-12 09:50:00,86.23,86.63,86.2,86.6,9300.0,80.0722,80.4436,80.0443,80.4158,9300.0
2017-12-12 10:00:00,86.68,86.7,86.51,86.61,3700.0,80.4901,80.5086,80.3322,80.4251,3700.0
2017-12-12 10:10:00,86.57,86.62,86.43,86.43,1435.0,80.3879,80.4343,80.2579,80.2579,1435.0
2017-12-12 10:20:00,86.38,86.4,86.26,86.29,1939.0,80.2115,80.23,80.1,80.1279,1939.0
2017-12-12 10:30:00,86.29,86.47,86.27,86.43,4313.0,80.1279,80.295,80.1093,80.2579,4313.0
2017-12-12 10:40:00,86.38,86.38,86.28,86.28,1338.0,80.2115,80.2115,80.1186,80.1186,1338.0
2017-12-12 10:50:00,86.23,86.33,86.22,86.28,2400.0,80.0722,80.165,80.0629,80.1186,2400.0
2017-12-12 11:00:00,86.29,86.37,86.26,86.3,3452.0,80.1279,80.2022,80.1,80.1372,3452.0
2017-12-12 11:10:00,86.32,86.34,86.18,86.34,6500.0,80.1558,80.1743,80.0258,80.1743,6500.0
2017-12-12 11:20:00,86.34,86.37,86.26,86.29,1380.0,80.1743,80.2022,80.1,80.1279,1380.0
2017-12-12 11:30:00,86.34,86.37,86.31,86.33,2500.0,80.1743,80.2022,80.1465,80.165,2500.0
2017-12-12 11:40:00,86.3,86.42,86.24,86.42,3063.0,80.1372,80.2486,80.0815,80.2486,3063.0
2017-12-12 11:50:00,86.42,86.48,86.35,86.36,2200.0,80.2486,80.3043,80.1836,80.1929,2200.0
2017-12-12 12:00:00,86.36,86.5,86.36,86.46,3321.0,80.1929,80.3229,80.1929,80.2858,3321.0
2017-12-12 12:10:00,86.44,86.44,86.39,86.39,1400.0,80.2672,80.2672,80.2208,80.2208,1400.0
2017-12-12 12:20:00,86.44,86.47,86.21,86.21,2609.0,80.2672,80.295,80.0536,80.0536,2609.0
2017-12-12 12:30:00,86.24,86.29,86.21,86.26,2713.0,80.0815,80.1279,80.0536,80.1,2713.0
2017-12-12 12:40:00,86.28,86.3,86.22,86.22,1900.0,80.1186,80.1372,80.0629,80.0629,1900.0
2017-12-12 12:50:00,86.23,86.25,86.18,86.18,1882.0,80.0722,80.0908,80.0258,80.0258,1882.0
2017-12-12 13:00:00,86.19,86.25,86.16,86.22,2700.0,80.035,80.0908,80.0072,80.0629,2700.0
2017-12-12 13:10:00,86.24,86.28,86.21,86.25,2212.0,80.0815,80.1186,80.0536,80.0908,2212.0
2017-12-12 13:20:00,86.26,86.33,86.22,86.26,4000.0,80.1,80.165,80.0629,80.1,4000.0
2017-12-12 13:30:00,86.27,86.27,86.21,86.24,1738.0,80.1093,80.1093,80.0536,80.0815,1738.0
2017-12-12 13:40:00,86.3,86.33,86.19,86.19,3238.0,80.1372,80.165,80.035,80.035,3238.0
2017-12-12 13:50:00,86.23,86.23,86.09,86.09,11928.0,80.0722,80.0722,79.9422,79.9422,11928.0
2017-12-12 14:00:00,86.11,86.17,86.08,86.16,3439.0,79.9608,80.0165,79.9329,80.0072,3439.0
2017-12-12 14:10:00,86.16,86.22,86.13,86.14,10515.0,80.0072,80.0629,79.9793,79.9886,10515.0
2017-12-12 14:20:00,86.12,86.14,86.05,86.14,6427.0,79.97,79.9886,79.905,79.9886,6427.0
2017-12-12 14:30:00,86.14,86.14,86.06,86.11,4006.0,79.9886,79.9886,79.9143,79.9608,4006.0
2017-12-12 14:40:00,86.1,86.1,85.97,85.97,4677.0,79.9515,79.9515,79.8308,79.8308,4677.0
2017-12-12 14:50:00,86.0,86.05,85.98,86.01,3949.0,79.8586,79.905,79.84,79.8679,3949.0
2017-12-12 15:00:00,86.01,86.1,85.97,86.1,8442.0,79.8679,79.9515,79.8308,79.9515,8442.0
2017-12-12 15:10:00,86.09,86.1,85.99,86.01,8034.0,79.9422,79.9515,79.8493,79.8679,8034.0
2017-12-12 15:20:00,86.03,86.03,85.93,85.95,14718.0,79.8865,79.8865,79.7936,79.8122,14718.0
2017-12-12 15:30:00,85.96,86.03,85.94,85.96,24345.0,79.8215,79.8865,79.8029,79.8215,24345.0
2017-12-12 15:40:00,85.94,85.96,85.76,85.84,31953.0,79.8029,79.8215,79.6358,79.71,31953.0
2017-12-12 15:50:00,85.82,85.86,85.73,85.84,48884.0,79.6915,79.7286,79.6079,79.71,48884.0
2017-12-13 09:30:00,85.33,85.43,85.19,85.35,19217.0,79.2365,79.3293,79.1065,79.255,19217.0
2017-12-13 09:40:00,85.4,85.56,85.22,85.44,18782.0,79.3015,79.45,79.1343,79.3386,18782.0
2017-12-13 09:50:00,85.44,85.51,85.35,85.4,5227.0,79.3386,79.4036,79.255,79.3015,5227.0
2017-12-13 10:00:00,85.38,85.41,85.04,85.19,7977.0,79.2829,79.3107,78.9672,79.1065,7977.0
2017-12-13 10:10:00,85.26,85.36,85.18,85.36,3699.0,79.1715,79.2643,79.0972,79.2643,3699.0
2017-12-13 10:20:00,85.37,85.42,85.33,85.4,5936.0,79.2736,79.32,79.2365,79.3015,5936.0
2017-12-13 10:30:00,85.38,85.43,85.34,85.38,4611.0,79.2829,79.3293,79.2457,79.2829,4611.0
2017-12-13 10:40:00,85.39,85.4,85.26,85.31,7031.0,79.2922,79.3015,79.1715,79.2179,7031.0
2017-12-13 10:50:00,85.32,85.37,85.27,85.35,3619.0,79.2272,79.2736,79.1807,79.255,3619.0
2017-12-13 11:00:00,85.34,85.5,85.34,85.5,8619.0,79.2457,79.3943,79.2457,79.3943,8619.0
2017-12-13 11:10:00,85.52,85.67,85.47,85.61,6945.0,79.4129,79.5522,79.3665,79.4965,6945.0
2017-12-13 11:20:00,85.61,85.61,85.49,85.53,6597.0,79.4965,79.4965,79.385,79.4222,6597.0
2017-12-13 11:30:00,85.54,85.59,85.43,85.43,7207.0,79.4315,79.4779,79.3293,79.3293,7207.0
2017-12-13 11:40:00,85.45,85.71,85.45,85.7,4380.0,79.3479,79.5893,79.3479,79.58,4380.0
2017-12-13 11:50:00,85.77,85.77,85.54,85.54,10133.0,79.645,79.645,79.4315,79.4315,10133.0
2017-12-13 12:00:00,85.54,85.54,85.31,85.31,5337.0,79.4315,79.4315,79.2179,79.2179,5337.0
2017-12-13 12:10:00,85.29,85.34,85.03,85.09,7092.0,79.1993,79.2457,78.9579,79.0136,7092.0
2017-12-13 12:20:00,85.14,85.39,85.14,85.21,6887.0,79.06,79.2922,79.06,79.125,6887.0
2017-12-13 12:30:00,85.21,85.36,85.18,85.22,5154.0,79.125,79.2643,79.0972,79.1343,5154.0
2017-12-13 12:40:00,85.22,85.27,85.08,85.16,10590.0,79.1343,79.1807,79.0043,79.0786,10590.0
2017-12-13 12:50:00,85.18,85.19,85.13,85.17,3139.0,79.0972,79.1065,79.0507,79.0879,3139.0
2017-12-13 13:00:00,85.16,85.26,85.16,85.26,4953.0,79.0786,79.1715,79.0786,79.1715,4953.0
2017-12-13 13:10:00,85.27,85.27,85.14,85.17,4257.0,79.1807,79.1807,79.06,79.0879,4257.0
2017-12-13 13:20:00,85.15,85.19,85.11,85.15,3393.0,79.0693,79.1065,79.0322,79.0693,3393.0
2017-12-13 13:30:00,85.15,85.17,85.03,85.16,6199.0,79.0693,79.0879,78.9579,79.0786,6199.0
2017-12-13 13:40:00,85.15,85.21,85.09,85.21,4297.0,79.0693,79.125,79.0136,79.125,4297.0
2017-12-13 13:50:00,85.21,85.3,85.18,85.27,6607.0,79.125,79.2086,79.0972,79.1807,6607.0
2017-12-13 14:00:00,85.27,85.59,85.25,85.35,9492.0,79.1807,79.4779,79.1622,79.255,9492.0
2017-12-13 14:10:00,85.34,85.88,85.33,85.87,6613.0,79.2457,79.7472,79.2365,79.7379,6613.0
2017-12-13 14:20:00,85.89,85.98,85.58,85.64,9443.0,79.7565,79.84,79.4686,79.5243,9443.0
2017-12-13 14:30:00,85.64,85.72,85.53,85.54,6210.0,79.5243,79.5986,79.4222,79.4315,6210.0
2017-12-13 14:40:00,85.55,85.75,85.52,85.71,7461.0,79.4407,79.6265,79.4129,79.5893,7461.0
2017-12-13 14:50:00,85.76,85.76,85.12,85.26,38195.0,79.6358,79.6358,79.0415,79.1715,38195.0
2017-12-13 15:00:00,85.29,85.4,85.19,85.22,28025.0,79.1993,79.3015,79.1065,79.1343,28025.0
2017-12-13 15:10:00,85.22,85.27,85.2,85.21,21232.0,79.1343,79.1807,79.1157,79.125,21232.0
2017-12-13 15:20:00,85.23,85.26,85.17,85.19,20662.0,79.1436,79.1715,79.0879,79.1065,20662.0
2017-12-13 15:30:00,85.19,85.26,85.15,85.22,32270.0,79.1065,79.1715,79.0693,79.1343,32270.0
2017-12-13 15:40:00,85.23,85.25,85.07,85.13,28110.0,79.1436,79.1622,78.995,79.0507,28110.0
2017-12-13 15:50:00,85.11,85.11,85.01,85.04,60257.0,79.0322,79.0322,78.9393,78.9672,60257.0
2017-12-14 09:30:00,84.79,84.96,84.57,84.75,19968.0,78.735,78.8929,78.5307,78.6979,19968.0
2017-12-14 09:40:00,84.72,84.74,84.57,84.73,11505.0,78.67,78.6886,78.5307,78.6793,11505.0
2017-12-14 09:50:00,84.7,84.74,84.28,84.6,10099.0,78.6514,78.6886,78.2614,78.5586,10099.0
2017-12-14 10:00:00,84.6,84.6,84.38,84.38,11452.0,78.5586,78.5586,78.3543,78.3543,11452.0
2017-12-14 10:10:00,84.43,84.45,84.39,84.43,2700.0,78.4007,78.4193,78.3636,78.4007,2700.0
2017-12-14 10:20:00,84.41,84.51,84.36,84.47,5997.0,78.3822,78.475,78.3357,78.4379,5997.0
2017-12-14 10:30:00,84.39,84.49,84.38,84.44,7367.0,78.3636,78.4564,78.3543,78.41,7367.0
2017-12-14 10:40:00,84.44,84.48,84.38,84.42,9329.0,78.41,78.4472,78.3543,78.3914,9329.0
2017-12-14 10:50:00,84.44,84.52,84.43,84.48,5354.0,78.41,78.4843,78.4007,78.4472,5354.0
2017-12-14 11:00:00,84.53,84.63,84.53,84.59,3373.0,78.4936,78.5864,78.4936,78.5493,3373.0
2017-12-14 11:10:00,84.59,84.64,84.57,84.64,7086.0,78.5493,78.5957,78.5307,78.5957,7086.0
2017-12-14 11:20:00,84.63,84.78,84.63,84.78,2403.0,78.5864,78.7257,78.5864,78.7257,2403.0
2017-12-14 11:30:00,84.78,84.88,84.78,84.88,4058.0,78.7257,78.8186,78.7257,78.8186,4058.0
2017-12-14 11:40:00,84.85,84.89,84.82,84.86,7185.0,78.7907,78.8279,78.7629,78.8,7185.0
2017-12-14 11:50:00,84.89,84.89,84.78,84.81,4891.0,78.8279,78.8279,78.7257,78.7536,4891.0
2017-12-14 12:00:00,84.81,84.85,84.76,84.77,4365.0,78.7536,78.7907,78.7072,78.7164,4365.0
2017-12-14 12:10:00,84.74,84.76,84.67,84.75,5094.0,78.6886,78.7072,78.6236,78.6979,5094.0
2017-12-14 12:20:00,84.77,84.85,84.71,84.74,4671.0,78.7164,78.7907,78.6607,78.6886,4671.0
2017-12-14 12:30:00,84.69,84.69,84.56,84.61,2870.0,78.6422,78.6422,78.5214,78.5679,2870.0
2017-12-14 12:40:00,84.59,84.74,84.55,84.71,4763.0,78.5493,78.6886,78.5122,78.6607,4763.0
2017-12-14 12:50:00,84.67,84.67,84.48,84.51,4538.0,78.6236,78.6236,78.4472,78.475,4538.0
2017-12-14 13:00:00,84.58,84.61,84.54,84.55,2162.0,78.54,78.5679,78.5029,78.5122,2162.0
2017-12-14 13:10:00,84.45,84.53,84.38,84.47,4706.0,78.4193,78.4936,78.3543,78.4379,4706.0
2017-12-14 13:20:00,84.45,84.53,84.45,84.53,3124.0,78.4193,78.4936,78.4193,78.4936,3124.0
2017-12-14 13:30:00,84.5,84.5,84.33,84.36,2040.0,78.4657,78.4657,78.3079,78.3357,2040.0
2017-12-14 13:40:00,84.3,84.39,84.29,84.34,3982.0,78.28,78.3636,78.2707,78.3172,3982.0
2017-12-14 13:50:00,84.3,84.44,84.3,84.38,3100.0,78.28,78.41,78.28,78.3543,3100.0
2017-12-14 14:00:00,84.38,84.48,84.34,84.48,3608.0,78.3543,78.4472,78.3172,78.4472,3608.0
2017-12-14 14:10:00,84.47,84.47,84.36,84.36,5050.0,78.4379,78.4379,78.3357,78.3357,5050.0
2017-12-14 14:20:00,84.36,84.4,84.13,84.17,7443.0,78.3357,78.3729,78.1222,78.1593,7443.0
2017-12-14 14:30:00,84.16,84.27,84.15,84.2,5317.0,78.15,78.2522,78.1407,78.1872,5317.0
2017-12-14 14:40:00,84.22,84.26,84.13,84.23,5342.0,78.2057,78.2429,78.1222,78.215,5342.0
2017-12-14 14:50:00,84.25,84.37,84.25,84.34,4016.0,78.2336,78.345,78.2336,78.3172,4016.0
2017-12-14 15:00:00,84.3,84.36,84.19,84.19,7256.0,78.28,78.3357,78.1779,78.1779,7256.0
2017-12-14 15:10:00,84.21,84.25,84.19,84.19,6629.0,78.1964,78.2336,78.1779,78.1779,6629.0
2017-12-14 15:20:00,84.2,84.28,84.18,84.25,11683.0,78.1872,78.2614,78.1686,78.2336,11683.0
2017-12-14 15:30:00,84.28,84.3,84.21,84.22,21112.0,78.2614,78.28,78.1964,78.2057,21112.0
2017-12-14 15:40:00,84.2,84.23,84.02,84.03,46868.0,78.1872,78.215,78.02,78.0293,46868.0
2017-12-14 15:50:00,84.01,84.05,83.88,83.94,94153.0,78.0107,78.0479,77.89,77.9457,94153.0
2017-12-15 09:30:00,84.51,85.22,84.37,85.06,143993.0,78.475,79.1343,78.345,78.9857,143993.0
2017-12-15 09:40:00,85.17,85.28,84.72,85.28,7850.0,79.0879,79.19,78.67,79.19,7850.0
2017-12-15 09:50:00,85.25,85.3,84.95,85.05,6349.0,79.1622,79.2086,78.8836,78.9765,6349.0
2017-12-15 10:00:00,85.0,85.43,85.0,85.15,7401.0,78.93,79.3293,78.93,79.0693,7401.0
2017-12-15 10:10:00,85.05,85.33,84.94,85.33,2707.0,78.9765,79.2365,78.8743,79.2365,2707.0
2017-12-15 10:20:00,85.37,85.41,85.22,85.41,2806.0,79.2736,79.3107,79.1343,79.3107,2806.0
2017-12-15 10:30:00,85.41,85.41,85.3,85.35,2921.0,79.3107,79.3107,79.2086,79.255,2921.0
2017-12-15 10:40:00,85.4,85.4,85.34,85.36,1056.0,79.3015,79.3015,79.2457,79.2643,1056.0
2017-12-15 10:50:00,85.3,85.58,85.3,85.49,4300.0,79.2086,79.4686,79.2086,79.385,4300.0
2017-12-15 11:00:00,85.5,85.55,85.45,85.5,2784.0,79.3943,79.4407,79.3479,79.3943,2784.0
2017-12-15 11:10:00,85.51,85.53,84.41,85.04,90201.0,79.4036,79.4222,78.3822,78.9672,90201.0
2017-12-15 11:20:00,85.09,85.4,85.08,85.39,5243.0,79.0136,79.3015,79.0043,79.2922,5243.0
2017-12-15 11:30:00,85.44,85.45,85.31,85.37,3102.0,79.3386,79.3479,79.2179,79.2736,3102.0
2017-12-15 11:40:00,85.25,85.36,85.04,85.29,4900.0,79.1622,79.2643,78.9672,79.1993,4900.0
2017-12-15 11:50:00,85.26,85.39,85.25,85.36,2216.0,79.1715,79.2922,79.1622,79.2643,2216.0
2017-12-15 12:00:00,85.38,85.44,85.28,85.31,2400.0,79.2829,79.3386,79.19,79.2179,2400.0
2017-12-15 12:10:00,85.32,85.37,85.24,85.35,2600.0,79.2272,79.2736,79.1529,79.255,2600.0
2017-12-15 12:20:00,85.35,85.39,85.31,85.33,2389.0,79.255,79.2922,79.2179,79.2365,2389.0
2017-12-15 12:30:00,85.37,85.41,85.29,85.3,4905.0,79.2736,79.3107,79.1993,79.2086,4905.0
2017-12-15 12:40:00,85.29,85.35,85.27,85.33,1978.0,79.1993,79.255,79.1807,79.2365,1978.0
2017-12-15 12:50:00,85.34,85.34,85.25,85.29,1000.0,79.2457,79.2457,79.1622,79.1993,1000.0
2017-12-15 13:00:00,85.29,85.36,85.27,85.35,2527.0,79.1993,79.2643,79.1807,79.255,2527.0
2017-12-15 13:10:00,85.38,85.38,85.28,85.33,1300.0,79.2829,79.2829,79.19,79.2365,1300.0
2017-12-15 13:20:00,85.35,85.35,85.21,85.24,6700.0,79.255,79.255,79.125,79.1529,6700.0
2017-12-15 13:30:00,85.24,85.27,85.09,85.15,12095.0,79.1529,79.1807,79.0136,79.0693,12095.0
2017-12-15 13:40:00,85.14,85.23,85.14,85.19,8686.0,79.06,79.1436,79.06,79.1065,8686.0
2017-12-15 13:50:00,85.14,85.28,85.12,85.27,3700.0,79.06,79.19,79.0415,79.1807,3700.0
2017-12-15 14:00:00,85.25,85.31,85.21,85.24,1827.0,79.1622,79.2179,79.125,79.1529,1827.0
2017-12-15 14:10:00,85.26,85.35,85.19,85.21,9058.0,79.1715,79.255,79.1065,79.125,9058.0
2017-12-15 14:20:00,85.24,85.36,85.18,85.25,5969.0,79.1529,79.2643,79.0972,79.1622,5969.0
2017-12-15 14:30:00,85.26,85.32,85.19,85.3,5814.0,79.1715,79.2272,79.1065,79.2086,5814.0
2017-12-15 14:40:00,85.3,85.41,85.3,85.38,5411.0,79.2086,79.3107,79.2086,79.2829,5411.0
2017-12-15 14:50:00,85.37,85.41,85.21,85.23,5717.0,79.2736,79.3107,79.125,79.1436,5717.0
2017-12-15 15:00:00,85.24,85.27,85.09,85.21,11545.0,79.1529,79.1807,79.0136,79.125,11545.0
2017-12-15 15:10:00,85.19,85.2,85.09,85.15,8293.0,79.1065,79.1157,79.0136,79.0693,8293.0
2017-12-15 15:20:00,85.11,85.21,85.07,85.15,10065.0,79.0322,79.125,78.995,79.0693,10065.0
2017-12-15 15:30:00,85.2,85.23,85.1,85.13,14373.0,79.1157,79.1436,79.0229,79.0507,14373.0
2017-12-15 15:40:00,85.16,85.32,85.07,85.18,36723.0,79.0786,79.2272,78.995,79.0972,36723.0
2017-12-15 15:50:00,85.2,85.31,85.07,85.29,98372.0,79.1157,79.2179,78.995,79.1993,98372.0
2017-12-18 09:30:00,85.68,85.95,85.49,85.95,8362.0,79.5615,79.8122,79.385,79.8122,8362.0
2017-12-18 09:40:00,85.98,86.21,85.77,85.78,7710.0,79.84,80.0536,79.645,79.6543,7710.0
2017-12-18 09:50:00,85.77,85.81,85.71,85.8,4208.0,79.645,79.6822,79.5893,79.6729,4208.0
2017-12-18 10:00:00,85.82,86.02,85.82,86.01,5650.0,79.6915,79.8772,79.6915,79.8679,5650.0
2017-12-18 10:10:00,85.93,86.11,85.93,86.1,3653.0,79.7936,79.9608,79.7936,79.9515,3653.0
2017-12-18 10:20:00,86.05,86.07,85.96,85.98,2000.0,79.905,79.9236,79.8215,79.84,2000.0
2017-12-18 10:30:00,85.96,86.12,85.95,86.12,5531.0,79.8215,79.97,79.8122,79.97,5531.0
2017-12-18 10:40:00,86.09,86.34,86.09,86.34,5700.0,79.9422,80.1743,79.9422,80.1743,5700.0
2017-12-18 10:50:00,86.37,86.4,86.31,86.31,3050.0,80.2022,80.23,80.1465,80.1465,3050.0
2017-12-18 11:00:00,86.22,86.26,86.19,86.26,2910.0,80.0629,80.1,80.035,80.1,2910.0
2017-12-18 11:10:00,86.24,86.35,86.17,86.26,5513.0,80.0815,80.1836,80.0165,80.1,5513.0
2017-12-18 11:20:00,86.26,86.43,86.24,86.4,4300.0,80.1,80.2579,80.0815,80.23,4300.0
2017-12-18 11:30:00,86.43,86.51,86.37,86.41,2878.0,80.2579,80.3322,80.2022,80.2393,2878.0
2017-12-18 11:40:00,86.41,86.52,86.36,86.39,2360.0,80.2393,80.3415,80.1929,80.2208,2360.0
2017-12-18 11:50:00,86.34,86.42,86.34,86.39,4867.0,80.1743,80.2486,80.1743,80.2208,4867.0
2017-12-18 12:00:00,86.41,86.44,86.38,86.39,2697.0,80.2393,80.2672,80.2115,80.2208,2697.0
2017-12-18 12:10:00,86.4,86.4,86.31,86.32,1900.0,80.23,80.23,80.1465,80.1558,1900.0
2017-12-18 12:20:00,86.28,86.32,86.23,86.3,4238.0,80.1186,80.1558,80.0722,80.1372,4238.0
2017-12-18 12:30:00,86.31,86.33,86.21,86.32,3794.0,80.1465,80.165,80.0536,80.1558,3794.0
2017-12-18 12:40:00,86.28,86.33,86.23,86.33,4199.0,80.1186,80.165,80.0722,80.165,4199.0
2017-12-18 12:50:00,86.3,86.3,86.21,86.3,2160.0,80.1372,80.1372,80.0536,80.1372,2160.0
2017-12-18 13:00:00,86.26,86.31,86.23,86.24,2600.0,80.1,80.1465,80.0722,80.0815,2600.0
2017-12-18 13:10:00,86.28,86.3,86.21,86.24,4245.0,80.1186,80.1372,80.0536,80.0815,4245.0
2017-12-18 13:20:00,86.26,86.31,86.24,86.3,4300.0,80.1,80.1465,80.0815,80.1372,4300.0
2017-12-18 13:30:00,86.28,86.35,86.25,86.31,4349.0,80.1186,80.1836,80.0908,80.1465,4349.0
2017-12-18 13:40:00,86.34,86.35,86.24,86.27,7563.0,80.1743,80.1836,80.0815,80.1093,7563.0
2017-12-18 13:50:00,86.27,86.33,86.27,86.3,7669.0,80.1093,80.165,80.1093,80.1372,7669.0
2017-12-18 14:00:00,86.29,86.29,86.05,86.05,8000.0,80.1279,80.1279,79.905,79.905,8000.0
2017-12-18 14:10:00,86.04,86.18,86.01,86.16,8134.0,79.8958,80.0258,79.8679,80.0072,8134.0
2017-12-18 14:20:00,86.15,86.17,86.06,86.1,11100.0,79.9979,80.0165,79.9143,79.9515,11100.0
2017-12-18 14:30:00,86.08,86.13,86.08,86.11,7130.0,79.9329,79.9793,79.9329,79.9608,7130.0
2017-12-18 14:40:00,86.11,86.13,86.08,86.11,6159.0,79.9608,79.9793,79.9329,79.9608,6159.0
2017-12-18 14:50:00,86.09,86.14,86.09,86.14,7719.0,79.9422,79.9886,79.9422,79.9886,7719.0
2017-12-18 15:00:00,86.15,86.15,86.08,86.11,7950.0,79.9979,79.9979,79.9329,79.9608,7950.0
2017-12-18 15:10:00,86.1,86.1,85.85,85.87,9521.0,79.9515,79.9515,79.7193,79.7379,9521.0
2017-12-18 15:20:00,85.87,85.89,85.73,85.73,14257.0,79.7379,79.7565,79.6079,79.6079,14257.0
2017-12-18 15:30:00,85.73,85.8,85.66,85.69,49129.0,79.6079,79.6729,79.5429,79.5708,49129.0
2017-12-18 15:40:00,85.72,85.73,85.6,85.6,24593.0,79.5986,79.6079,79.4872,79.4872,24593.0
2017-12-18 15:50:00,85.59,85.66,85.53,85.66,55810.0,79.4779,79.5429,79.4222,79.5429,55810.0
2017-12-19 09:30:00,86.07,86.1,85.71,85.86,13794.0,79.9236,79.9515,79.5893,79.7286,13794.0
2017-12-19 09:40:00,85.9,85.95,85.62,85.62,3913.0,79.7658,79.8122,79.5057,79.5057,3913.0
2017-12-19 09:50:00,85.73,85.9,85.53,85.87,6156.0,79.6079,79.7658,79.4222,79.7379,6156.0
2017-12-19 10:00:00,85.95,86.04,85.88,86.0,2702.0,79.8122,79.8958,79.7472,79.8586,2702.0
2017-12-19 10:10:00,86.03,86.16,85.88,85.95,4349.0,79.8865,80.0072,79.7472,79.8122,4349.0
2017-12-19 10:20:00,85.96,86.1,85.88,85.88,2943.0,79.8215,79.9515,79.7472,79.7472,2943.0
2017-12-19 10:30:00,85.96,86.01,85.87,85.92,4469.0,79.8215,79.8679,79.7379,79.7843,4469.0
2017-12-19 10:40:00,85.93,86.1,85.93,86.0,2100.0,79.7936,79.9515,79.7936,79.8586,2100.0
2017-12-19 10:50:00,86.0,86.15,85.92,86.11,2500.0,79.8586,79.9979,79.7843,79.9608,2500.0
2017-12-19 11:00:00,86.12,86.28,86.11,86.23,5380.0,79.97,80.1186,79.9608,80.0722,5380.0
2017-12-19 11:10:00,86.27,86.45,86.17,86.26,10711.0,80.1093,80.2765,80.0165,80.1,10711.0
2017-12-19 11:20:00,86.27,86.4,86.24,86.3,14693.0,80.1093,80.23,80.0815,80.1372,14693.0
2017-12-19 11:30:00,86.3,86.36,86.25,86.25,3721.0,80.1372,80.1929,80.0908,80.0908,3721.0
2017-12-19 11:40:00,86.23,86.25,86.14,86.25,6453.0,80.0722,80.0908,79.9886,80.0908,6453.0
2017-12-19 11:50:00,86.19,86.3,86.15,86.3,7550.0,80.035,80.1372,79.9979,80.1372,7550.0
2017-12-19 12:00:00,86.3,86.32,86.23,86.27,2520.0,80.1372,80.1558,80.0722,80.1093,2520.0
2017-12-19 12:10:00,86.24,86.26,86.15,86.17,1900.0,80.0815,80.1,79.9979,80.0165,1900.0
2017-12-19 12:20:00,86.05,86.18,86.05,86.18,8000.0,79.905,80.0258,79.905,80.0258,8000.0
2017-12-19 12:30:00,86.18,86.22,86.11,86.12,1300.0,80.0258,80.0629,79.9608,79.97,1300.0
2017-12-19 12:40:00,86.08,86.18,86.08,86.1,4241.0,79.9329,80.0258,79.9329,79.9515,4241.0
2017-12-19 12:50:00,86.12,86.32,86.12,86.25,3268.0,79.97,80.1558,79.97,80.0908,3268.0
2017-12-19 13:00:00,86.25,86.32,86.24,86.24,4433.0,80.0908,80.1558,80.0815,80.0815,4433.0
2017-12-19 13:10:00,86.25,86.29,86.24,86.29,1300.0,80.0908,80.1279,80.0815,80.1279,1300.0
2017-12-19 13:20:00,86.28,86.28,86.2,86.2,1332.0,80.1186,80.1186,80.0443,80.0443,1332.0
2017-12-19 13:30:00,86.25,86.34,86.25,86.34,2005.0,80.0908,80.1743,80.0908,80.1743,2005.0
2017-12-19 13:40:00,86.3,86.38,86.3,86.35,3756.0,80.1372,80.2115,80.1372,80.1836,3756.0
2017-12-19 13:50:00,86.38,86.4,86.33,86.33,2655.0,80.2115,80.23,80.165,80.165,2655.0
2017-12-19 14:00:00,86.3,86.38,86.3,86.36,3155.0,80.1372,80.2115,80.1372,80.1929,3155.0
2017-12-19 14:10:00,86.31,86.36,86.25,86.25,3674.0,80.1465,80.1929,80.0908,80.0908,3674.0
2017-12-19 14:20:00,86.28,86.43,86.25,86.37,3814.0,80.1186,80.2579,80.0908,80.2022,3814.0
2017-12-19 14:30:00,86.35,86.37,86.25,86.35,4077.0,80.1836,80.2022,80.0908,80.1836,4077.0
2017-12-19 14:40:00,86.36,86.36,86.22,86.22,3902.0,80.1929,80.1929,80.0629,80.0629,3902.0
2017-12-19 14:50:00,86.21,86.36,86.09,86.29,16669.0,80.0536,80.1929,79.9422,80.1279,16669.0
2017-12-19 15:00:00,86.27,86.37,86.22,86.22,7855.0,80.1093,80.2022,80.0629,80.0629,7855.0
2017-12-19 15:10:00,86.2,86.28,86.2,86.23,7100.0,80.0443,80.1186,80.0443,80.0722,7100.0
2017-12-19 15:20:00,86.24,86.31,86.22,86.29,11973.0,80.0815,80.1465,80.0629,80.1279,11973.0
2017-12-19 15:30:00,86.31,86.33,86.23,86.23,9217.0,80.1465,80.165,80.0722,80.0722,9217.0
2017-12-19 15:40:00,86.25,86.32,86.21,86.24,21212.0,80.0908,80.1558,80.0536,80.0815,21212.0
2017-12-19 15:50:00,86.24,86.24,86.08,86.11,53013.0,80.0815,80.0815,79.9329,79.9608,53013.0
2017-12-20 09:30:00,86.2,86.2,85.72,85.83,13260.0,80.0443,80.0443,79.5986,79.7008,13260.0
2017-12-20 09:40:00,85.82,86.01,85.74,85.97,13591.0,79.6915,79.8679,79.6172,79.8308,13591.0
2017-12-20 09:50:00,85.97,85.97,85.59,85.67,9279.0,79.8308,79.8308,79.4779,79.5522,9279.0
2017-12-20 10:00:00,85.67,86.06,85.67,86.02,9741.0,79.5522,79.9143,79.5522,79.8772,9741.0
2017-12-20 10:10:00,86.05,86.08,85.99,86.05,3799.0,79.905,79.9329,79.8493,79.905,3799.0
2017-12-20 10:20:00,86.02,86.04,85.74,85.8,7749.0,79.8772,79.8958,79.6172,79.6729,7749.0
2017-12-20 10:30:00,85.85,85.87,85.63,85.73,6000.0,79.7193,79.7379,79.515,79.6079,6000.0
2017-12-20 10:40:00,85.68,85.73,85.55,85.67,5633.0,79.5615,79.6079,79.4407,79.5522,5633.0
2017-12-20 10:50:00,85.65,85.71,85.57,85.69,6008.0,79.5336,79.5893,79.4593,79.5708,6008.0
2017-12-20 11:00:00,85.69,85.9,85.64,85.89,26565.0,79.5708,79.7658,79.5243,79.7565,26565.0
2017-12-20 11:10:00,85.88,85.94,85.78,85.94,6057.0,79.7472,79.8029,79.6543,79.8029,6057.0
2017-12-20 11:20:00,85.85,85.89,85.79,85.81,4600.0,79.7193,79.7565,79.6636,79.6822,4600.0
2017-12-20 11:30:00,85.84,86.03,85.84,85.97,5743.0,79.71,79.8865,79.71,79.8308,5743.0
2017-12-20 11:40:00,85.97,86.06,85.97,86.0,6370.0,79.8308,79.9143,79.8308,79.8586,6370.0
2017-12-20 11:50:00,86.03,86.03,85.9,85.9,4825.0,79.8865,79.8865,79.7658,79.7658,4825.0
2017-12-20 12:00:00,85.85,85.95,85.84,85.86,4937.0,79.7193,79.8122,79.71,79.7286,4937.0
2017-12-20 12:10:00,85.83,85.87,85.76,85.82,3462.0,79.7008,79.7379,79.6358,79.6915,3462.0
2017-12-20 12:20:00,85.84,85.87,85.76,85.77,4339.0,79.71,79.7379,79.6358,79.645,4339.0
2017-12-20 12:30:00,85.77,85.91,85.77,85.84,16225.0,79.645,79.775,79.645,79.71,16225.0
2017-12-20 12:40:00,85.84,86.01,85.81,86.01,10014.0,79.71,79.8679,79.6822,79.8679,10014.0
2017-12-20 12:50:00,86.03,86.03,85.93,85.94,4178.0,79.8865,79.8865,79.7936,79.8029,4178.0
2017-12-20 13:00:00,85.95,86.02,85.92,86.0,5756.0,79.8122,79.8772,79.7843,79.8586,5756.0
2017-12-20 13:10:00,86.02,86.3,86.02,86.15,9335.0,79.8772,80.1372,79.8772,79.9979,9335.0
2017-12-20 13:20:00,86.17,86.18,85.99,85.99,9517.0,80.0165,80.0258,79.8493,79.8493,9517.0
2017-12-20 13:30:00,85.99,86.03,85.9,85.9,12651.0,79.8493,79.8865,79.7658,79.7658,12651.0
2017-12-20 13:40:00,85.92,85.93,85.8,85.89,8498.0,79.7843,79.7936,79.6729,79.7565,8498.0
2017-12-20 13:50:00,85.86,85.9,85.77,85.81,5645.0,79.7286,79.7658,79.645,79.6822,5645.0
2017-12-20 14:00:00,85.74,85.81,85.66,85.68,5050.0,79.6172,79.6822,79.5429,79.5615,5050.0
2017-12-20 14:10:00,85.68,85.74,85.6,85.64,6517.0,79.5615,79.6172,79.4872,79.5243,6517.0
2017-12-20 14:20:00,85.67,85.73,85.64,85.71,5645.0,79.5522,79.6079,79.5243,79.5893,5645.0
2017-12-20 14:30:00,85.73,85.75,85.68,85.75,5574.0,79.6079,79.6265,79.5615,79.6265,5574.0
2017-12-20 14:40:00,85.75,85.8,85.74,85.77,8340.0,79.6265,79.6729,79.6172,79.645,8340.0
2017-12-20 14:50:00,85.74,85.75,85.57,85.6,10947.0,79.6172,79.6265,79.4593,79.4872,10947.0
2017-12-20 15:00:00,85.6,85.67,85.6,85.62,14363.0,79.4872,79.5522,79.4872,79.5057,14363.0
2017-12-20 15:10:00,85.62,85.66,85.55,85.64,8236.0,79.5057,79.5429,79.4407,79.5243,8236.0
2017-12-20 15:20:00,85.62,85.66,85.57,85.59,9717.0,79.5057,79.5429,79.4593,79.4779,9717.0
2017-12-20 15:30:00,85.59,85.6,85.53,85.59,11920.0,79.4779,79.4872,79.4222,79.4779,11920.0
2017-12-20 15:40:00,85.59,85.62,85.55,85.6,17815.0,79.4779,79.5057,79.4407,79.4872,17815.0
2017-12-20 15:50:00,85.58,85.61,85.53,85.57,36332.0,79.4686,79.4965,79.4222,79.4593,36332.0
2017-12-21 09:30:00,85.66,85.93,85.37,85.62,17357.0,79.5429,79.7936,79.2736,79.5057,17357.0
2017-12-21 09:40:00,85.7,85.7,85.49,85.56,5424.0,79.58,79.58,79.385,79.45,5424.0
2017-12-21 09:50:00,85.61,85.68,85.36,85.45,6725.0,79.4965,79.5615,79.2643,79.3479,6725.0
2017-12-21 10:00:00,85.53,85.6,85.4,85.41,7765.0,79.4222,79.4872,79.3015,79.3107,7765.0
2017-12-21 10:10:00,85.41,85.44,85.26,85.26,8765.0,79.3107,79.3386,79.1715,79.1715,8765.0
2017-12-21 10:20:00,85.25,85.35,85.17,85.3,19160.0,79.1622,79.255,79.0879,79.2086,19160.0
2017-12-21 10:30:00,85.3,85.35,85.23,85.25,11217.0,79.2086,79.255,79.1436,79.1622,11217.0
2017-12-21 10:40:00,85.16,85.19,85.08,85.18,4370.0,79.0786,79.1065,79.0043,79.0972,4370.0
2017-12-21 10:50:00,85.18,85.23,85.09,85.21,2613.0,79.0972,79.1436,79.0136,79.125,2613.0
2017-12-21 11:00:00,85.17,85.32,85.13,85.17,21880.0,79.0879,79.2272,79.0507,79.0879,21880.0
2017-12-21 11:10:00,85.21,85.22,85.05,85.05,11210.0,79.125,79.1343,78.9765,78.9765,11210.0
2017-12-21 11:20:00,85.08,85.12,85.0,85.01,12113.0,79.0043,79.0415,78.93,78.9393,12113.0
2017-12-21 11:30:00,85.03,85.23,85.01,85.14,29262.0,78.9579,79.1436,78.9393,79.06,29262.0
2017-12-21 11:40:00,85.12,85.14,85.04,85.05,8465.0,79.0415,79.06,78.9672,78.9765,8465.0
2017-12-21 11:50:00,85.02,85.1,84.98,84.98,6402.0,78.9486,79.0229,78.9115,78.9115,6402.0
2017-12-21 12:00:00,84.98,84.98,84.74,84.83,5979.0,78.9115,78.9115,78.6886,78.7722,5979.0
2017-12-21 12:10:00,84.86,85.03,84.86,84.89,2966.0,78.8,78.9579,78.8,78.8279,2966.0
2017-12-21 12:20:00,84.82,84.87,84.75,84.78,6432.0,78.7629,78.8093,78.6979,78.7257,6432.0
2017-12-21 12:30:00,84.81,84.92,84.7,84.86,15884.0,78.7536,78.8557,78.6514,78.8,15884.0
2017-12-21 12:40:00,84.86,84.92,84.82,84.92,5400.0,78.8,78.8557,78.7629,78.8557,5400.0
2017-12-21 12:50:00,84.87,85.0,84.82,84.99,3254.0,78.8093,78.93,78.7629,78.9207,3254.0
2017-12-21 13:00:00,85.0,85.15,85.0,85.15,2876.0,78.93,79.0693,78.93,79.0693,2876.0
2017-12-21 13:10:00,85.16,85.23,85.12,85.15,4240.0,79.0786,79.1436,79.0415,79.0693,4240.0
2017-12-21 13:20:00,85.18,85.18,85.12,85.16,4377.0,79.0972,79.0972,79.0415,79.0786,4377.0
2017-12-21 13:30:00,85.11,85.25,85.11,85.25,5405.0,79.0322,79.1622,79.0322,79.1622,5405.0
2017-12-21 13:40:00,85.23,85.3,85.23,85.26,2483.0,79.1436,79.2086,79.1436,79.1715,2483.0
2017-12-21 13:50:00,85.26,85.26,85.08,85.13,3800.0,79.1715,79.1715,79.0043,79.0507,3800.0
2017-12-21 14:00:00,85.08,85.24,85.08,85.23,3452.0,79.0043,79.1529,79.0043,79.1436,3452.0
2017-12-21 14:10:00,85.19,85.22,85.14,85.2,2542.0,79.1065,79.1343,79.06,79.1157,2542.0
2017-12-21 14:20:00,85.2,85.25,85.2,85.23,1777.0,79.1157,79.1622,79.1157,79.1436,1777.0
2017-12-21 14:30:00,85.25,85.29,85.21,85.24,1880.0,79.1622,79.1993,79.125,79.1529,1880.0
2017-12-21 14:40:00,85.22,85.29,85.19,85.2,4030.0,79.1343,79.1993,79.1065,79.1157,4030.0
2017-12-21 14:50:00,85.22,85.27,85.16,85.21,8350.0,79.1343,79.1807,79.0786,79.125,8350.0
2017-12-21 15:00:00,85.18,85.18,85.04,85.11,3860.0,79.0972,79.0972,78.9672,79.0322,3860.0
2017-12-21 15:10:00,85.11,85.18,85.05,85.07,20807.0,79.0322,79.0972,78.9765,78.995,20807.0
2017-12-21 15:20:00,85.08,85.16,85.03,85.09,7170.0,79.0043,79.0786,78.9579,79.0136,7170.0
2017-12-21 15:30:00,85.09,85.13,85.01,85.11,11725.0,79.0136,79.0507,78.9393,79.0322,11725.0
2017-12-21 15:40:00,85.09,85.12,85.0,85.01,9298.0,79.0136,79.0415,78.93,78.9393,9298.0
2017-12-21 15:50:00,85.0,85.0,84.87,84.95,35184.0,78.93,78.93,78.8093,78.8836,35184.0
2017-12-22 09:30:00,85.09,85.09,84.64,85.05,3140.0,79.0136,79.0136,78.5957,78.9765,3140.0
2017-12-22 09:40:00,84.98,85.2,84.97,85.19,7924.0,78.9115,79.1157,78.9022,79.1065,7924.0
2017-12-22 09:50:00,85.2,85.5,85.19,85.5,1400.0,79.1157,79.3943,79.1065,79.3943,1400.0
2017-12-22 10:00:00,85.41,85.45,85.31,85.31,2100.0,79.3107,79.3479,79.2179,79.2179,2100.0
2017-12-22 10:10:00,85.23,85.23,85.06,85.11,2457.0,79.1436,79.1436,78.9857,79.0322,2457.0
2017-12-22 10:20:00,85.1,85.39,85.05,85.39,3790.0,79.0229,79.2922,78.9765,79.2922,3790.0
2017-12-22 10:30:00,85.32,85.36,85.21,85.33,40013.0,79.2272,79.2643,79.125,79.2365,40013.0
2017-12-22 10:40:00,85.34,85.35,85.22,85.27,3256.0,79.2457,79.255,79.1343,79.1807,3256.0
2017-12-22 10:50:00,85.31,85.35,85.31,85.31,1500.0,79.2179,79.255,79.2179,79.2179,1500.0
2017-12-22 11:00:00,85.24,85.24,85.07,85.15,1398.0,79.1529,79.1529,78.995,79.0693,1398.0
2017-12-22 11:10:00,85.1,85.16,85.1,85.16,300.0,79.0229,79.0786,79.0229,79.0786,300.0
2017-12-22 11:20:00,85.19,85.19,85.1,85.17,900.0,79.1065,79.1065,79.0229,79.0879,900.0
2017-12-22 11:30:00,85.19,85.19,84.99,85.05,3599.0,79.1065,79.1065,78.9207,78.9765,3599.0
2017-12-22 11:40:00,85.05,85.16,85.05,85.15,1341.0,78.9765,79.0786,78.9765,79.0693,1341.0
2017-12-22 11:50:00,85.12,85.16,85.07,85.07,1608.0,79.0415,79.0786,78.995,78.995,1608.0
2017-12-22 12:00:00,85.09,85.16,85.09,85.16,820.0,79.0136,79.0786,79.0136,79.0786,820.0
2017-12-22 12:10:00,85.16,85.28,85.16,85.26,1500.0,79.0786,79.19,79.0786,79.1715,1500.0
2017-12-22 12:20:00,85.28,85.32,85.27,85.32,3220.0,79.19,79.2272,79.1807,79.2272,3220.0
2017-12-22 12:30:00,85.31,85.34,85.25,85.27,4100.0,79.2179,79.2457,79.1622,79.1807,4100.0
2017-12-22 12:40:00,85.25,85.34,85.2,85.22,7014.0,79.1622,79.2457,79.1157,79.1343,7014.0
2017-12-22 12:50:00,85.22,85.22,85.1,85.12,3381.0,79.1343,79.1343,79.0229,79.0415,3381.0
2017-12-22 13:00:00,85.12,85.15,85.12,85.12,545.0,79.0415,79.0693,79.0415,79.0415,545.0
2017-12-22 13:10:00,85.11,85.17,85.1,85.17,1650.0,79.0322,79.0879,79.0229,79.0879,1650.0
2017-12-22 13:20:00,85.14,85.2,85.13,85.2,1100.0,79.06,79.1157,79.0507,79.1157,1100.0
2017-12-22 13:30:00,85.22,85.26,85.16,85.2,1618.0,79.1343,79.1715,79.0786,79.1157,1618.0
2017-12-22 13:40:00,85.23,85.33,85.23,85.3,1333.0,79.1436,79.2365,79.1436,79.2086,1333.0
2017-12-22 13:50:00,85.28,85.31,85.22,85.22,1105.0,79.19,79.2179,79.1343,79.1343,1105.0
2017-12-22 14:00:00,85.22,85.23,85.18,85.23,600.0,79.1343,79.1436,79.0972,79.1436,600.0
2017-12-22 14:10:00,85.23,85.29,85.23,85.27,1320.0,79.1436,79.1993,79.1436,79.1807,1320.0
2017-12-22 14:20:00,85.34,85.37,85.34,85.34,1700.0,79.2457,79.2736,79.2457,79.2457,1700.0
2017-12-22 14:30:00,85.37,85.38,85.34,85.35,2962.0,79.2736,79.2829,79.2457,79.255,2962.0
2017-12-22 14:40:00,85.36,85.4,85.3,85.3,1590.0,79.2643,79.3015,79.2086,79.2086,1590.0
2017-12-22 14:50:00,85.35,85.36,85.31,85.34,6681.0,79.255,79.2643,79.2179,79.2457,6681.0
2017-12-22 15:00:00,85.34,85.35,85.15,85.15,2912.0,79.2457,79.255,79.0693,79.0693,2912.0
2017-12-22 15:10:00,85.19,85.22,85.15,85.2,2947.0,79.1065,79.1343,79.0693,79.1157,2947.0
2017-12-22 15:20:00,85.23,85.25,85.12,85.12,6300.0,79.1436,79.1622,79.0415,79.0415,6300.0
2017-12-22 15:30:00,85.17,85.18,85.1,85.1,7309.0,79.0879,79.0972,79.0229,79.0229,7309.0
2017-12-22 15:40:00,85.07,85.12,85.07,85.1,16694.0,78.995,79.0415,78.995,79.0229,16694.0
2017-12-22 15:50:00,85.09,85.13,85.01,85.13,15904.0,79.0136,79.0507,78.9393,79.0507,15904.0
2017-12-26 09:30:00,85.27,85.43,85.27,85.43,3618.0,79.1807,79.3293,79.1807,79.3293,3618.0
2017-12-26 09:40:00,85.54,85.95,85.54,85.72,4334.0,79.4315,79.8122,79.4315,79.5986,4334.0
2017-12-26 09:50:00,85.7,85.7,85.61,85.65,1200.0,79.58,79.58,79.4965,79.5336,1200.0
2017-12-26 10:00:00,85.72,85.79,85.72,85.79,1110.0,79.5986,79.6636,79.5986,79.6636,1110.0
2017-12-26 10:10:00,85.88,85.95,85.88,85.92,2243.0,79.7472,79.8122,79.7472,79.7843,2243.0
2017-12-26 10:20:00,85.94,86.07,85.92,86.04,3200.0,79.8029,79.9236,79.7843,79.8958,3200.0
2017-12-26 10:30:00,86.0,86.0,85.91,85.91,377.0,79.8586,79.8586,79.775,79.775,377.0
2017-12-26 10:40:00,85.97,86.02,85.93,85.93,1809.0,79.8308,79.8772,79.7936,79.7936,1809.0
2017-12-26 10:50:00,85.96,85.96,85.73,85.73,1366.0,79.8215,79.8215,79.6079,79.6079,1366.0
2017-12-26 11:00:00,85.79,85.88,85.79,85.86,1372.0,79.6636,79.7472,79.6636,79.7286,1372.0
2017-12-26 11:10:00,85.89,85.9,85.84,85.84,1826.0,79.7565,79.7658,79.71,79.71,1826.0
2017-12-26 11:20:00,85.86,85.97,85.86,85.97,3088.0,79.7286,79.8308,79.7286,79.8308,3088.0
2017-12-26 11:30:00,86.0,86.0,85.89,85.89,700.0,79.8586,79.8586,79.7565,79.7565,700.0
2017-12-26 11:40:00,85.9,85.98,85.88,85.98,1300.0,79.7658,79.84,79.7472,79.84,1300.0
2017-12-26 11:50:00,85.92,85.97,85.89,85.89,916.0,79.7843,79.8308,79.7565,79.7565,916.0
2017-12-26 12:00:00,85.88,85.98,85.83,85.98,1395.0,79.7472,79.84,79.7008,79.84,1395.0
2017-12-26 12:10:00,85.95,85.95,85.83,85.83,1950.0,79.8122,79.8122,79.7008,79.7008,1950.0
2017-12-26 12:20:00,85.86,85.91,85.81,85.81,906.0,79.7286,79.775,79.6822,79.6822,906.0
2017-12-26 12:30:00,85.81,85.88,85.81,85.88,1924.0,79.6822,79.7472,79.6822,79.7472,1924.0
2017-12-26 12:40:00,85.89,85.91,85.87,85.9,728.0,79.7565,79.775,79.7379,79.7658,728.0
2017-12-26 12:50:00,85.85,85.94,85.83,85.94,2563.0,79.7193,79.8029,79.7008,79.8029,2563.0
2017-12-26 13:00:00,85.95,85.96,85.93,85.94,1209.0,79.8122,79.8215,79.7936,79.8029,1209.0
2017-12-26 13:10:00,85.93,85.94,85.9,85.9,900.0,79.7936,79.8029,79.7658,79.7658,900.0
2017-12-26 13:20:00,85.88,85.9,85.85,85.85,1100.0,79.7472,79.7658,79.7193,79.7193,1100.0
2017-12-26 13:30:00,85.87,85.87,85.82,85.86,2250.0,79.7379,79.7379,79.6915,79.7286,2250.0
2017-12-26 13:40:00,85.87,85.9,85.82,85.88,2865.0,79.7379,79.7658,79.6915,79.7472,2865.0
2017-12-26 13:50:00,85.9,85.93,85.85,85.86,1858.0,79.7658,79.7936,79.7193,79.7286,1858.0
2017-12-26 14:00:00,85.88,85.88,85.84,85.84,769.0,79.7472,79.7472,79.71,79.71,769.0
2017-12-26 14:10:00,85.87,85.88,85.79,85.79,1700.0,79.7379,79.7472,79.6636,79.6636,1700.0
2017-12-26 14:20:00,85.79,85.79,85.78,85.79,400.0,79.6636,79.6636,79.6543,79.6636,400.0
2017-12-26 14:30:00,85.75,85.81,85.74,85.77,3460.0,79.6265,79.6822,79.6172,79.645,3460.0
2017-12-26 14:40:00,85.78,85.83,85.77,85.83,1400.0,79.6543,79.7008,79.645,79.7008,1400.0
2017-12-26 14:50:00,85.79,85.9,85.79,85.84,2700.0,79.6636,79.7658,79.6636,79.71,2700.0
2017-12-26 15:00:00,85.83,85.89,85.8,85.87,4466.0,79.7008,79.7565,79.6729,79.7379,4466.0
2017-12-26 15:10:00,85.86,85.86,85.77,85.77,3978.0,79.7286,79.7286,79.645,79.645,3978.0
2017-12-26 15:20:00,85.78,85.79,85.74,85.76,7818.0,79.6543,79.6636,79.6172,79.6358,7818.0
2017-12-26 15:30:00,85.74,85.75,85.56,85.6,32591.0,79.6172,79.6265,79.45,79.4872,32591.0
2017-12-26 15:40:00,85.59,85.61,85.53,85.55,17917.0,79.4779,79.4965,79.4222,79.4407,17917.0
2017-12-26 15:50:00,85.55,85.61,85.44,85.57,44177.0,79.4407,79.4965,79.3386,79.4593,44177.0
2017-12-27 09:30:00,85.56,85.64,85.3,85.47,6571.0,79.45,79.5243,79.2086,79.3665,6571.0
2017-12-27 09:40:00,85.5,85.5,85.17,85.41,6640.0,79.3943,79.3943,79.0879,79.3107,6640.0
2017-12-27 09:50:00,85.48,85.6,85.44,85.6,2100.0,79.3757,79.4872,79.3386,79.4872,2100.0
2017-12-27 10:00:00,85.58,85.7,85.56,85.7,4646.0,79.4686,79.58,79.45,79.58,4646.0
2017-12-27 10:10:00,85.7,85.83,85.7,85.83,2500.0,79.58,79.7008,79.58,79.7008,2500.0
2017-12-27 10:20:00,85.78,85.86,85.53,85.53,3600.0,79.6543,79.7286,79.4222,79.4222,3600.0
2017-12-27 10:30:00,85.59,85.92,85.59,85.92,1955.0,79.4779,79.7843,79.4779,79.7843,1955.0
2017-12-27 10:40:00,85.91,85.91,85.67,85.83,3900.0,79.775,79.775,79.5522,79.7008,3900.0
2017-12-27 10:50:00,85.9,85.97,85.9,85.95,1100.0,79.7658,79.8308,79.7658,79.8122,1100.0
2017-12-27 11:00:00,85.99,86.02,85.95,85.95,3237.0,79.8493,79.8772,79.8122,79.8122,3237.0
2017-12-27 11:10:00,85.88,85.91,85.73,85.78,3609.0,79.7472,79.775,79.6079,79.6543,3609.0
2017-12-27 11:20:00,85.82,85.91,85.77,85.87,2800.0,79.6915,79.775,79.645,79.7379,2800.0
2017-12-27 11:30:00,85.82,85.83,85.77,85.77,1100.0,79.6915,79.7008,79.645,79.645,1100.0
2017-12-27 11:40:00,85.78,85.81,85.73,85.77,3000.0,79.6543,79.6822,79.6079,79.645,3000.0
2017-12-27 11:50:00,85.77,85.84,85.76,85.84,1000.0,79.645,79.71,79.6358,79.71,1000.0
2017-12-27 12:00:00,85.81,85.9,85.76,85.9,3800.0,79.6822,79.7658,79.6358,79.7658,3800.0
2017-12-27 12:10:00,85.94,85.94,85.85,85.89,1293.0,79.8029,79.8029,79.7193,79.7565,1293.0
2017-12-27 12:20:00,85.89,85.89,85.79,85.79,700.0,79.7565,79.7565,79.6636,79.6636,700.0
2017-12-27 12:30:00,85.84,85.85,85.79,85.79,1402.0,79.71,79.7193,79.6636,79.6636,1402.0
2017-12-27 12:40:00,85.78,85.81,85.76,85.79,2382.0,79.6543,79.6822,79.6358,79.6636,2382.0
2017-12-27 12:50:00,85.79,85.8,85.74,85.74,800.0,79.6636,79.6729,79.6172,79.6172,800.0
2017-12-27 13:00:00,85.69,85.82,85.69,85.8,9100.0,79.5708,79.6915,79.5708,79.6729,9100.0
2017-12-27 13:10:00,85.8,85.84,85.73,85.73,2120.0,79.6729,79.71,79.6079,79.6079,2120.0
2017-12-27 13:20:00,85.67,85.76,85.67,85.75,1200.0,79.5522,79.6358,79.5522,79.6265,1200.0
2017-12-27 13:30:00,85.73,85.81,85.71,85.81,5490.0,79.6079,79.6822,79.5893,79.6822,5490.0
2017-12-27 13:40:00,85.75,85.8,85.71,85.75,1100.0,79.6265,79.6729,79.5893,79.6265,1100.0
2017-12-27 13:50:00,85.71,85.8,85.7,85.8,2460.0,79.5893,79.6729,79.58,79.6729,2460.0
2017-12-27 14:00:00,85.79,85.83,85.73,85.75,2350.0,79.6636,79.7008,79.6079,79.6265,2350.0
2017-12-27 14:10:00,85.76,85.78,85.74,85.78,2327.0,79.6358,79.6543,79.6172,79.6543,2327.0
2017-12-27 14:20:00,85.73,85.73,85.67,85.73,2318.0,79.6079,79.6079,79.5522,79.6079,2318.0
2017-12-27 14:30:00,85.68,85.72,85.68,85.71,1994.0,79.5615,79.5986,79.5615,79.5893,1994.0
2017-12-27 14:40:00,85.7,85.73,85.68,85.69,1052.0,79.58,79.6079,79.5615,79.5708,1052.0
2017-12-27 14:50:00,85.67,85.67,85.62,85.63,2000.0,79.5522,79.5522,79.5057,79.515,2000.0
2017-12-27 15:00:00,85.64,85.7,85.64,85.7,1650.0,79.5243,79.58,79.5243,79.58,1650.0
2017-12-27 15:10:00,85.7,85.7,85.61,85.62,5749.0,79.58,79.58,79.4965,79.5057,5749.0
2017-12-27 15:20:00,85.61,85.68,85.6,85.66,3794.0,79.4965,79.5615,79.4872,79.5429,3794.0
2017-12-27 15:30:00,85.67,85.72,85.65,85.72,6147.0,79.5522,79.5986,79.5336,79.5986,6147.0
2017-12-27 15:40:00,85.7,85.71,85.66,85.7,7853.0,79.58,79.5893,79.5429,79.58,7853.0
2017-12-27 15:50:00,85.71,85.78,85.68,85.75,28651.0,79.5893,79.6543,79.5615,79.6265,28651.0
2017-12-28 09:30:00,85.75,85.92,85.73,85.92,4871.0,79.6265,79.7843,79.6079,79.7843,4871.0
2017-12-28 09:40:00,85.67,85.7,85.67,85.68,500.0,79.5522,79.58,79.5522,79.5615,500.0
2017-12-28 09:50:00,85.71,85.8,85.66,85.71,21013.0,79.5893,79.6729,79.5429,79.5893,21013.0
2017-12-28 10:00:00,85.71,85.85,85.61,85.85,7464.0,79.5893,79.7193,79.4965,79.7193,7464.0
2017-12-28 10:10:00,85.86,85.86,85.78,85.81,7100.0,79.7286,79.7286,79.6543,79.6822,7100.0
2017-12-28 10:20:00,85.76,85.85,85.75,85.85,3342.0,79.6358,79.7193,79.6265,79.7193,3342.0
2017-12-28 10:30:00,85.82,85.99,85.82,85.94,3200.0,79.6915,79.8493,79.6915,79.8029,3200.0
2017-12-28 10:40:00,85.99,86.14,85.99,86.09,3457.0,79.8493,79.9886,79.8493,79.9422,3457.0
2017-12-28 10:50:00,86.1,86.1,85.96,85.98,7456.0,79.9515,79.9515,79.8215,79.84,7456.0
2017-12-28 11:00:00,86.02,86.04,85.93,86.01,5074.0,79.8772,79.8958,79.7936,79.8679,5074.0
2017-12-28 11:10:00,85.99,86.06,85.98,85.98,1974.0,79.8493,79.9143,79.84,79.84,1974.0
2017-12-28 11:20:00,86.0,86.02,85.97,86.02,500.0,79.8586,79.8772,79.8308,79.8772,500.0
2017-12-28 11:30:00,86.02,86.03,85.97,86.01,3985.0,79.8772,79.8865,79.8308,79.8679,3985.0
2017-12-28 11:40:00,86.01,86.01,85.96,85.97,7642.0,79.8679,79.8679,79.8215,79.8308,7642.0
2017-12-28 11:50:00,85.98,86.04,85.96,86.0,2083.0,79.84,79.8958,79.8215,79.8586,2083.0
2017-12-28 12:00:00,86.0,86.02,85.95,85.98,1814.0,79.8586,79.8772,79.8122,79.84,1814.0
2017-12-28 12:10:00,85.98,86.03,85.98,86.0,1700.0,79.84,79.8865,79.84,79.8586,1700.0
2017-12-28 12:20:00,86.0,86.03,86.0,86.0,1600.0,79.8586,79.8865,79.8586,79.8586,1600.0
2017-12-28 12:30:00,86.0,86.03,85.99,86.0,3470.0,79.8586,79.8865,79.8493,79.8586,3470.0
2017-12-28 12:40:00,86.0,86.01,85.98,85.99,1836.0,79.8586,79.8679,79.84,79.8493,1836.0
2017-12-28 12:50:00,85.99,86.02,85.98,86.0,2118.0,79.8493,79.8772,79.84,79.8586,2118.0
2017-12-28 13:00:00,86.0,86.0,85.94,85.94,2223.0,79.8586,79.8586,79.8029,79.8029,2223.0
2017-12-28 13:10:00,85.94,86.0,85.92,85.99,1260.0,79.8029,79.8586,79.7843,79.8493,1260.0
2017-12-28 13:20:00,85.98,85.99,85.95,85.99,1113.0,79.84,79.8493,79.8122,79.8493,1113.0
2017-12-28 13:30:00,85.96,86.01,85.96,85.99,400.0,79.8215,79.8679,79.8215,79.8493,400.0
2017-12-28 13:40:00,85.98,86.0,85.97,86.0,1411.0,79.84,79.8586,79.8308,79.8586,1411.0
2017-12-28 13:50:00,85.98,86.0,85.97,86.0,1000.0,79.84,79.8586,79.8308,79.8586,1000.0
2017-12-28 14:00:00,85.98,86.0,85.98,86.0,1221.0,79.84,79.8586,79.84,79.8586,1221.0
2017-12-28 14:10:00,86.01,86.03,85.98,86.0,3158.0,79.8679,79.8865,79.84,79.8586,3158.0
2017-12-28 14:20:00,86.0,86.09,86.0,86.07,1574.0,79.8586,79.9422,79.8586,79.9236,1574.0
2017-12-28 14:30:00,86.09,86.12,86.03,86.07,1700.0,79.9422,79.97,79.8865,79.9236,1700.0
2017-12-28 14:40:00,86.04,86.05,86.03,86.05,1232.0,79.8958,79.905,79.8865,79.905,1232.0
2017-12-28 14:50:00,86.05,86.05,85.99,86.01,3200.0,79.905,79.905,79.8493,79.8679,3200.0
2017-12-28 15:00:00,86.04,86.1,86.03,86.09,2600.0,79.8958,79.9515,79.8865,79.9422,2600.0
2017-12-28 15:10:00,86.08,86.1,86.06,86.07,5011.0,79.9329,79.9515,79.9143,79.9236,5011.0
2017-12-28 15:20:00,86.06,86.07,85.97,86.03,8618.0,79.9143,79.9236,79.8308,79.8865,8618.0
2017-12-28 15:30:00,86.03,86.1,85.96,86.1,8973.0,79.8865,79.9515,79.8215,79.9515,8973.0
2017-12-28 15:40:00,86.1,86.25,86.07,86.17,14245.0,79.9515,80.0908,79.9236,80.0165,14245.0
2017-12-28 15:50:00,86.17,86.3,86.17,86.25,34074.0,80.0165,80.1372,80.0165,80.0908,34074.0
2017-12-29 09:30:00,86.33,86.33,85.98,86.01,7611.0,80.165,80.165,79.84,79.8679,7611.0
2017-12-29 09:40:00,86.0,86.02,85.93,85.98,1409.0,79.8586,79.8772,79.7936,79.84,1409.0
2017-12-29 09:50:00,86.0,86.19,86.0,86.02,3201.0,79.8586,80.035,79.8586,79.8772,3201.0
2017-12-29 10:00:00,86.04,86.12,86.01,86.09,2300.0,79.8958,79.97,79.8679,79.9422,2300.0
2017-12-29 10:10:00,86.09,86.24,86.09,86.24,2900.0,79.9422,80.0815,79.9422,80.0815,2900.0
2017-12-29 10:20:00,86.2,86.2,86.06,86.06,5021.0,80.0443,80.0443,79.9143,79.9143,5021.0
2017-12-29 10:30:00,86.03,86.03,85.87,85.94,1700.0,79.8865,79.8865,79.7379,79.8029,1700.0
2017-12-29 10:40:00,85.91,85.92,85.72,85.72,4529.0,79.775,79.7843,79.5986,79.5986,4529.0
2017-12-29 10:50:00,85.68,85.68,85.6,85.6,900.0,79.5615,79.5615,79.4872,79.4872,900.0
2017-12-29 11:00:00,85.65,85.71,85.6,85.65,4125.0,79.5336,79.5893,79.4872,79.5336,4125.0
2017-12-29 11:10:00,85.61,85.67,85.6,85.65,3900.0,79.4965,79.5522,79.4872,79.5336,3900.0
2017-12-29 11:20:00,85.66,85.66,85.51,85.51,1699.0,79.5429,79.5429,79.4036,79.4036,1699.0
2017-12-29 11:30:00,85.48,85.48,85.42,85.42,1700.0,79.3757,79.3757,79.32,79.32,1700.0
2017-12-29 11:40:00,85.42,85.43,85.37,85.38,4568.0,79.32,79.3293,79.2736,79.2829,4568.0
2017-12-29 11:50:00,85.44,85.45,85.36,85.36,1200.0,79.3386,79.3479,79.2643,79.2643,1200.0
2017-12-29 12:00:00,85.39,85.41,85.35,85.41,2375.0,79.2922,79.3107,79.255,79.3107,2375.0
2017-12-29 12:10:00,85.41,85.52,85.41,85.48,2941.0,79.3107,79.4129,79.3107,79.3757,2941.0
2017-12-29 12:20:00,85.5,85.57,85.42,85.42,2315.0,79.3943,79.4593,79.32,79.32,2315.0
2017-12-29 12:30:00,85.45,85.48,85.41,85.41,1204.0,79.3479,79.3757,79.3107,79.3107,1204.0
2017-12-29 12:40:00,85.35,85.37,85.32,85.33,1952.0,79.255,79.2736,79.2272,79.2365,1952.0
2017-12-29 12:50:00,85.3,85.3,85.25,85.27,1490.0,79.2086,79.2086,79.1622,79.1807,1490.0
2017-12-29 13:00:00,85.33,85.33,85.27,85.3,4213.0,79.2365,79.2365,79.1807,79.2086,4213.0
2017-12-29 13:10:00,85.31,85.36,85.29,85.35,3121.0,79.2179,79.2643,79.1993,79.255,3121.0
2017-12-29 13:20:00,85.34,85.42,85.34,85.36,1699.0,79.2457,79.32,79.2457,79.2643,1699.0
2017-12-29 13:30:00,85.33,85.34,85.26,85.26,2100.0,79.2365,79.2457,79.1715,79.1715,2100.0
2017-12-29 13:40:00,85.26,85.26,85.17,85.17,4629.0,79.1715,79.1715,79.0879,79.0879,4629.0
2017-12-29 13:50:00,85.2,85.2,85.1,85.12,4213.0,79.1157,79.1157,79.0229,79.0415,4213.0
2017-12-29 14:00:00,85.12,85.17,85.1,85.11,3138.0,79.0415,79.0879,79.0229,79.0322,3138.0
2017-12-29 14:10:00,85.1,85.15,85.09,85.11,3936.0,79.0229,79.0693,79.0136,79.0322,3936.0
2017-12-29 14:20:00,85.1,85.25,85.07,85.17,4008.0,79.0229,79.1622,78.995,79.0879,4008.0
2017-12-29 14:30:00,85.14,85.17,85.05,85.08,3200.0,79.06,79.0879,78.9765,79.0043,3200.0
2017-12-29 14:40:00,85.04,85.14,85.03,85.12,2265.0,78.9672,79.06,78.9579,79.0415,2265.0
2017-12-29 14:50:00,85.15,85.17,85.1,85.11,2950.0,79.0693,79.0879,79.0229,79.0322,2950.0
2017-12-29 15:00:00,85.13,85.13,85.02,85.13,3744.0,79.0507,79.0507,78.9486,79.0507,3744.0
2017-12-29 15:10:00,85.13,85.17,85.1,85.13,5250.0,79.0507,79.0879,79.0229,79.0507,5250.0
2017-12-29 15:20:00,85.13,85.18,85.07,85.08,14459.0,79.0507,79.0972,78.995,79.0043,14459.0
2017-12-29 15:30:00,85.06,85.08,84.95,84.97,9917.0,78.9857,79.0043,78.8836,78.9022,9917.0
2017-12-29 15:40:00,84.96,84.98,84.84,84.84,26475.0,78.8929,78.9115,78.7815,78.7815,26475.0
2017-12-29 15:50:00,84.84,84.84,84.67,84.7,72896.0,78.7815,78.7815,78.6236,78.6514,72896.0
2018-01-02 09:30:00,85.2,85.2,84.93,85.12,6427.0,79.1157,79.1157,78.865,79.0415,6427.0
2018-01-02 09:40:00,85.16,85.41,85.16,85.38,1893.0,79.0786,79.3107,79.0786,79.2829,1893.0
2018-01-02 09:50:00,85.34,85.35,85.2,85.2,1700.0,79.2457,79.255,79.1157,79.1157,1700.0
2018-01-02 10:00:00,85.27,85.61,85.22,85.25,6500.0,79.1807,79.4965,79.1343,79.1622,6500.0
2018-01-02 10:10:00,85.3,85.46,85.3,85.36,3175.0,79.2086,79.3572,79.2086,79.2643,3175.0
2018-01-02 10:20:00,85.43,85.49,85.43,85.48,1209.0,79.3293,79.385,79.3293,79.3757,1209.0
2018-01-02 10:30:00,85.53,85.58,85.44,85.44,2563.0,79.4222,79.4686,79.3386,79.3386,2563.0
2018-01-02 10:40:00,85.28,85.37,85.28,85.37,500.0,79.19,79.2736,79.19,79.2736,500.0
2018-01-02 10:50:00,85.48,85.53,85.46,85.49,945.0,79.3757,79.4222,79.3572,79.385,945.0
2018-01-02 11:00:00,85.51,85.64,85.5,85.64,1200.0,79.4036,79.5243,79.3943,79.5243,1200.0
2018-01-02 11:10:00,85.65,85.85,85.65,85.78,2885.0,79.5336,79.7193,79.5336,79.6543,2885.0
2018-01-02 11:20:00,85.83,85.83,85.69,85.81,2921.0,79.7008,79.7008,79.5708,79.6822,2921.0
2018-01-02 11:30:00,85.77,85.87,85.76,85.87,2000.0,79.645,79.7379,79.6358,79.7379,2000.0
2018-01-02 11:40:00,85.81,85.87,85.78,85.87,2100.0,79.6822,79.7379,79.6543,79.7379,2100.0
2018-01-02 11:50:00,85.83,85.89,85.79,85.89,1704.0,79.7008,79.7565,79.6636,79.7565,1704.0
2018-01-02 12:00:00,85.9,86.05,85.9,86.03,4793.0,79.7658,79.905,79.7658,79.8865,4793.0
2018-01-02 12:10:00,86.03,86.05,86.02,86.05,2754.0,79.8865,79.905,79.8772,79.905,2754.0
2018-01-02 12:20:00,86.08,86.12,86.05,86.09,1100.0,79.9329,79.97,79.905,79.9422,1100.0
2018-01-02 12:30:00,86.06,86.08,85.98,85.98,2800.0,79.9143,79.9329,79.84,79.84,2800.0
2018-01-02 12:40:00,85.98,86.04,85.88,85.91,1583.0,79.84,79.8958,79.7472,79.775,1583.0
2018-01-02 12:50:00,85.93,85.97,85.89,85.92,3299.0,79.7936,79.8308,79.7565,79.7843,3299.0
2018-01-02 13:00:00,85.92,85.97,85.87,85.9,1800.0,79.7843,79.8308,79.7379,79.7658,1800.0
2018-01-02 13:10:00,85.96,85.97,85.87,85.92,4500.0,79.8215,79.8308,79.7379,79.7843,4500.0
2018-01-02 13:20:00,85.88,85.93,85.87,85.87,1983.0,79.7472,79.7936,79.7379,79.7379,1983.0
2018-01-02 13:30:00,85.86,85.93,85.82,85.83,2950.0,79.7286,79.7936,79.6915,79.7008,2950.0
2018-01-02 13:40:00,85.87,85.88,85.82,85.82,2688.0,79.7379,79.7472,79.6915,79.6915,2688.0
2018-01-02 13:50:00,85.83,85.89,85.81,85.87,2878.0,79.7008,79.7565,79.6822,79.7379,2878.0
2018-01-02 14:00:00,85.87,85.91,85.82,85.85,2687.0,79.7379,79.775,79.6915,79.7193,2687.0
2018-01-02 14:10:00,85.85,85.9,85.68,85.68,2800.0,79.7193,79.7658,79.5615,79.5615,2800.0
2018-01-02 14:20:00,85.69,85.69,85.58,85.58,1969.0,79.5708,79.5708,79.4686,79.4686,1969.0
2018-01-02 14:30:00,85.58,85.58,85.48,85.49,5011.0,79.4686,79.4686,79.3757,79.385,5011.0
2018-01-02 14:40:00,85.5,85.5,85.39,85.39,7839.0,79.3943,79.3943,79.2922,79.2922,7839.0
2018-01-02 14:50:00,85.37,85.39,85.34,85.34,4383.0,79.2736,79.2922,79.2457,79.2457,4383.0
2018-01-02 15:00:00,85.31,85.41,85.3,85.39,6370.0,79.2179,79.3107,79.2086,79.2922,6370.0
2018-01-02 15:10:00,85.41,85.46,85.4,85.44,7555.0,79.3107,79.3572,79.3015,79.3386,7555.0
2018-01-02 15:20:00,85.45,85.45,85.34,85.4,4935.0,79.3479,79.3479,79.2457,79.3015,4935.0
2018-01-02 15:30:00,85.35,85.42,85.33,85.41,7939.0,79.255,79.32,79.2365,79.3107,7939.0
2018-01-02 15:40:00,85.41,85.5,85.4,85.42,19376.0,79.3107,79.3943,79.3015,79.32,19376.0
2018-01-02 15:50:00,85.44,85.5,85.39,85.5,40583.0,79.3386,79.3943,79.2922,79.3943,40583.0
2018-01-03 09:30:00,85.38,85.71,85.31,85.71,10649.0,79.2829,79.5893,79.2179,79.5893,10649.0
2018-01-03 09:40:00,85.71,85.75,85.42,85.42,3002.0,79.5893,79.6265,79.32,79.32,3002.0
2018-01-03 09:50:00,85.44,85.63,85.43,85.63,5228.0,79.3386,79.515,79.3293,79.515,5228.0
2018-01-03 10:00:00,85.68,85.68,85.57,85.67,1880.0,79.5615,79.5615,79.4593,79.5522,1880.0
2018-01-03 10:10:00,85.66,85.71,85.63,85.7,4624.0,79.5429,79.5893,79.515,79.58,4624.0
2018-01-03 10:20:00,85.7,85.99,85.69,85.95,4536.0,79.58,79.8493,79.5708,79.8122,4536.0
2018-01-03 10:30:00,85.96,86.25,85.94,86.15,5165.0,79.8215,80.0908,79.8029,79.9979,5165.0
2018-01-03 10:40:00,86.18,86.18,86.07,86.09,1217.0,80.0258,80.0258,79.9236,79.9422,1217.0
2018-01-03 10:50:00,85.99,86.09,85.97,86.0,9182.0,79.8493,79.9422,79.8308,79.8586,9182.0
2018-01-03 11:00:00,86.02,86.13,85.95,86.13,6110.0,79.8772,79.9793,79.8122,79.9793,6110.0
2018-01-03 11:10:00,86.14,86.15,86.05,86.05,2906.0,79.9886,79.9979,79.905,79.905,2906.0
2018-01-03 11:20:00,86.09,86.23,86.09,86.22,2271.0,79.9422,80.0722,79.9422,80.0629,2271.0
2018-01-03 11:30:00,86.19,86.19,86.08,86.16,3592.0,80.035,80.035,79.9329,80.0072,3592.0
2018-01-03 11:40:00,86.14,86.2,86.03,86.16,1750.0,79.9886,80.0443,79.8865,80.0072,1750.0
2018-01-03 11:50:00,86.1,86.1,85.97,86.0,1700.0,79.9515,79.9515,79.8308,79.8586,1700.0
2018-01-03 12:00:00,86.0,86.16,85.99,86.11,4686.0,79.8586,80.0072,79.8493,79.9608,4686.0
2018-01-03 12:10:00,86.11,86.19,86.1,86.14,3728.0,79.9608,80.035,79.9515,79.9886,3728.0
2018-01-03 12:20:00,86.1,86.13,86.1,86.13,200.0,79.9515,79.9793,79.9515,79.9793,200.0
2018-01-03 12:30:00,86.14,86.18,86.12,86.15,3517.0,79.9886,80.0258,79.97,79.9979,3517.0
2018-01-03 12:40:00,86.1,86.2,86.09,86.17,5290.0,79.9515,80.0443,79.9422,80.0165,5290.0
2018-01-03 12:50:00,86.2,86.23,86.19,86.19,2200.0,80.0443,80.0722,80.035,80.035,2200.0
2018-01-03 13:00:00,86.18,86.21,86.17,86.19,1900.0,80.0258,80.0536,80.0165,80.035,1900.0
2018-01-03 13:10:00,86.21,86.27,86.21,86.27,3263.0,80.0536,80.1093,80.0536,80.1093,3263.0
2018-01-03 13:20:00,86.26,86.28,86.14,86.14,3400.0,80.1,80.1186,79.9886,79.9886,3400.0
2018-01-03 13:30:00,86.12,86.17,86.11,86.13,3420.0,79.97,80.0165,79.9608,79.9793,3420.0
2018-01-03 13:40:00,86.12,86.12,86.0,86.1,3600.0,79.97,79.97,79.8586,79.9515,3600.0
2018-01-03 13:50:00,86.1,86.13,86.03,86.03,2618.0,79.9515,79.9793,79.8865,79.8865,2618.0
2018-01-03 14:00:00,86.06,86.21,86.02,86.14,3559.0,79.9143,80.0536,79.8772,79.9886,3559.0
2018-01-03 14:10:00,86.15,86.18,86.12,86.14,4040.0,79.9979,80.0258,79.97,79.9886,4040.0
2018-01-03 14:20:00,86.15,86.16,86.11,86.12,3859.0,79.9979,80.0072,79.9608,79.97,3859.0
2018-01-03 14:30:00,86.12,86.18,86.1,86.17,7350.0,79.97,80.0258,79.9515,80.0165,7350.0
2018-01-03 14:40:00,86.13,86.15,86.07,86.07,3441.0,79.9793,79.9979,79.9236,79.9236,3441.0
2018-01-03 14:50:00,86.07,86.45,86.07,86.39,81026.0,79.9236,80.2765,79.9236,80.2208,81026.0
2018-01-03 15:00:00,86.44,86.55,86.44,86.52,8531.0,80.2672,80.3693,80.2672,80.3415,8531.0
2018-01-03 15:10:00,86.54,86.55,86.34,86.38,6950.0,80.3601,80.3693,80.1743,80.2115,6950.0
2018-01-03 15:20:00,86.35,86.48,86.35,86.48,11024.0,80.1836,80.3043,80.1836,80.3043,11024.0
2018-01-03 15:30:00,86.49,86.64,86.49,86.64,7835.0,80.3136,80.4529,80.3136,80.4529,7835.0
2018-01-03 15:40:00,86.64,86.65,86.5,86.6,19098.0,80.4529,80.4622,80.3229,80.4158,19098.0
2018-01-03 15:50:00,86.61,86.61,86.32,86.4,50307.0,80.4251,80.4251,80.1558,80.23,50307.0
2018-01-04 09:30:00,86.54,86.63,86.23,86.23,13731.0,80.3601,80.4436,80.0722,80.0722,13731.0
2018-01-04 09:40:00,86.3,86.58,86.29,86.5,13843.0,80.1372,80.3972,80.1279,80.3229,13843.0
2018-01-04 09:50:00,86.63,86.66,86.49,86.53,6100.0,80.4436,80.4715,80.3136,80.3508,6100.0
2018-01-04 10:00:00,86.48,86.61,86.46,86.48,4205.0,80.3043,80.4251,80.2858,80.3043,4205.0
2018-01-04 10:10:00,86.52,86.56,86.52,86.56,535.0,80.3415,80.3786,80.3415,80.3786,535.0
2018-01-04 10:20:00,86.61,86.61,86.44,86.44,4707.0,80.4251,80.4251,80.2672,80.2672,4707.0
2018-01-04 10:30:00,86.46,86.65,86.44,86.65,6193.0,80.2858,80.4622,80.2672,80.4622,6193.0
2018-01-04 10:40:00,86.62,86.7,86.47,86.48,5115.0,80.4343,80.5086,80.295,80.3043,5115.0
2018-01-04 10:50:00,86.48,86.49,86.41,86.49,3233.0,80.3043,80.3136,80.2393,80.3136,3233.0
2018-01-04 11:00:00,86.55,86.6,86.54,86.6,2428.0,80.3693,80.4158,80.3601,80.4158,2428.0
2018-01-04 11:10:00,86.6,86.67,86.44,86.48,6153.0,80.4158,80.4808,80.2672,80.3043,6153.0
2018-01-04 11:20:00,86.52,86.57,86.43,86.43,4813.0,80.3415,80.3879,80.2579,80.2579,4813.0
2018-01-04 11:30:00,86.48,86.55,86.44,86.54,2700.0,80.3043,80.3693,80.2672,80.3601,2700.0
2018-01-04 11:40:00,86.56,86.58,86.52,86.54,2325.0,80.3786,80.3972,80.3415,80.3601,2325.0
2018-01-04 11:50:00,86.56,86.59,86.52,86.54,2960.0,80.3786,80.4065,80.3415,80.3601,2960.0
2018-01-04 12:00:00,86.55,86.7,86.54,86.69,1956.0,80.3693,80.5086,80.3601,80.4993,1956.0
2018-01-04 12:10:00,86.67,86.67,86.38,86.58,4612.0,80.4808,80.4808,80.2115,80.3972,4612.0
2018-01-04 12:20:00,86.57,86.58,86.44,86.5,2940.0,80.3879,80.3972,80.2672,80.3229,2940.0
2018-01-04 12:30:00,86.53,86.58,86.48,86.5,3625.0,80.3508,80.3972,80.3043,80.3229,3625.0
2018-01-04 12:40:00,86.54,86.55,86.47,86.47,4500.0,80.3601,80.3693,80.295,80.295,4500.0
2018-01-04 12:50:00,86.49,86.53,86.49,86.53,1000.0,80.3136,80.3508,80.3136,80.3508,1000.0
2018-01-04 13:00:00,86.55,86.55,86.49,86.51,2200.0,80.3693,80.3693,80.3136,80.3322,2200.0
2018-01-04 13:10:00,86.52,86.6,86.5,86.5,5955.0,80.3415,80.4158,80.3229,80.3229,5955.0
2018-01-04 13:20:00,86.5,86.58,86.46,86.53,2910.0,80.3229,80.3972,80.2858,80.3508,2910.0
2018-01-04 13:30:00,86.56,86.65,86.55,86.65,1298.0,80.3786,80.4622,80.3693,80.4622,1298.0
2018-01-04 13:40:00,86.63,86.69,86.61,86.67,4142.0,80.4436,80.4993,80.4251,80.4808,4142.0
2018-01-04 13:50:00,86.67,86.69,86.55,86.69,4800.0,80.4808,80.4993,80.3693,80.4993,4800.0
2018-01-04 14:00:00,86.64,86.7,86.63,86.67,3426.0,80.4529,80.5086,80.4436,80.4808,3426.0
2018-01-04 14:10:00,86.62,86.7,86.57,86.61,5240.0,80.4343,80.5086,80.3879,80.4251,5240.0
2018-01-04 14:20:00,86.57,86.67,86.56,86.6,4797.0,80.3879,80.4808,80.3786,80.4158,4797.0
2018-01-04 14:30:00,86.61,86.74,86.56,86.74,9659.0,80.4251,80.5458,80.3786,80.5458,9659.0
2018-01-04 14:40:00,86.7,86.76,86.63,86.7,6200.0,80.5086,80.5643,80.4436,80.5086,6200.0
2018-01-04 14:50:00,86.75,86.75,86.66,86.7,6316.0,80.5551,80.5551,80.4715,80.5086,6316.0
2018-01-04 15:00:00,86.65,86.73,86.64,86.67,5255.0,80.4622,80.5365,80.4529,80.4808,5255.0
2018-01-04 15:10:00,86.64,86.73,86.62,86.73,7238.0,80.4529,80.5365,80.4343,80.5365,7238.0
2018-01-04 15:20:00,86.73,86.85,86.68,86.8,9677.0,80.5365,80.6479,80.4901,80.6015,9677.0
2018-01-04 15:30:00,86.8,86.8,86.56,86.58,13953.0,80.6015,80.6015,80.3786,80.3972,13953.0
2018-01-04 15:40:00,86.56,86.59,86.44,86.48,29309.0,80.3786,80.4065,80.2672,80.3043,29309.0
2018-01-04 15:50:00,86.45,86.53,86.41,86.52,49220.0,80.2765,80.3508,80.2393,80.3415,49220.0
2018-01-05 09:30:00,86.59,86.83,86.12,86.56,17618.0,80.4065,80.6293,79.97,80.3786,17618.0
2018-01-05 09:40:00,86.66,86.7,86.5,86.5,7247.0,80.4715,80.5086,80.3229,80.3229,7247.0
2018-01-05 09:50:00,86.5,86.81,86.5,86.75,65945.0,80.3229,80.6108,80.3229,80.5551,65945.0
2018-01-05 10:00:00,86.54,86.93,86.53,86.89,6160.0,80.3601,80.7222,80.3508,80.6851,6160.0
2018-01-05 10:10:00,86.89,87.21,86.87,87.21,4983.0,80.6851,80.9822,80.6665,80.9822,4983.0
2018-01-05 10:20:00,87.14,87.14,86.91,86.92,4213.0,80.9172,80.9172,80.7036,80.7129,4213.0
2018-01-05 10:30:00,87.08,87.08,86.98,87.02,2007.0,80.8615,80.8615,80.7686,80.8058,2007.0
2018-01-05 10:40:00,87.09,87.15,87.08,87.11,4795.0,80.8708,80.9265,80.8615,80.8893,4795.0
2018-01-05 10:50:00,87.05,87.28,86.96,87.2,6055.0,80.8336,81.0472,80.7501,80.9729,6055.0
2018-01-05 11:00:00,87.2,87.25,87.17,87.25,3025.0,80.9729,81.0193,80.9451,81.0193,3025.0
2018-01-05 11:10:00,87.27,87.37,87.21,87.37,4481.0,81.0379,81.1308,80.9822,81.1308,4481.0
2018-01-05 11:20:00,87.37,87.45,87.32,87.45,4812.0,81.1308,81.2051,81.0843,81.2051,4812.0
2018-01-05 11:30:00,87.42,87.53,87.42,87.47,5951.0,81.1772,81.2794,81.1772,81.2236,5951.0
2018-01-05 11:40:00,87.46,87.46,87.38,87.45,3243.0,81.2144,81.2144,81.1401,81.2051,3243.0
2018-01-05 11:50:00,87.51,87.62,87.35,87.35,5416.0,81.2608,81.3629,81.1122,81.1122,5416.0
2018-01-05 12:00:00,87.36,87.45,87.31,87.45,2015.0,81.1215,81.2051,81.0751,81.2051,2015.0
2018-01-05 12:10:00,87.53,87.58,87.51,87.51,2316.0,81.2794,81.3258,81.2608,81.2608,2316.0
2018-01-05 12:20:00,87.5,87.55,87.47,87.52,2518.0,81.2515,81.2979,81.2236,81.2701,2518.0
2018-01-05 12:30:00,87.48,87.5,87.4,87.44,24695.0,81.2329,81.2515,81.1586,81.1958,24695.0
2018-01-05 12:40:00,87.44,87.53,87.4,87.5,12041.0,81.1958,81.2794,81.1586,81.2515,12041.0
2018-01-05 12:50:00,87.56,87.56,87.42,87.48,2700.0,81.3072,81.3072,81.1772,81.2329,2700.0
2018-01-05 13:00:00,87.47,87.56,87.44,87.44,3711.0,81.2236,81.3072,81.1958,81.1958,3711.0
2018-01-05 13:10:00,87.44,87.54,87.42,87.54,3369.0,81.1958,81.2886,81.1772,81.2886,3369.0
2018-01-05 13:20:00,87.55,87.55,87.46,87.52,2392.0,81.2979,81.2979,81.2144,81.2701,2392.0
2018-01-05 13:30:00,87.49,87.49,87.42,87.43,4444.0,81.2422,81.2422,81.1772,81.1865,4444.0
2018-01-05 13:40:00,87.42,87.44,87.35,87.37,3781.0,81.1772,81.1958,81.1122,81.1308,3781.0
2018-01-05 13:50:00,87.36,87.44,87.35,87.44,4128.0,81.1215,81.1958,81.1122,81.1958,4128.0
2018-01-05 14:00:00,87.4,87.42,87.38,87.4,4216.0,81.1586,81.1772,81.1401,81.1586,4216.0
2018-01-05 14:10:00,87.37,87.41,87.37,87.39,2876.0,81.1308,81.1679,81.1308,81.1494,2876.0
2018-01-05 14:20:00,87.39,87.43,87.38,87.4,4154.0,81.1494,81.1865,81.1401,81.1586,4154.0
2018-01-05 14:30:00,87.43,87.43,87.39,87.41,2865.0,81.1865,81.1865,81.1494,81.1679,2865.0
2018-01-05 14:40:00,87.41,87.53,87.41,87.41,6293.0,81.1679,81.2794,81.1679,81.1679,6293.0
2018-01-05 14:50:00,87.42,87.47,87.38,87.39,4004.0,81.1772,81.2236,81.1401,81.1494,4004.0
2018-01-05 15:00:00,87.41,87.53,87.4,87.53,8187.0,81.1679,81.2794,81.1586,81.2794,8187.0
2018-01-05 15:10:00,87.56,87.57,87.39,87.4,9898.0,81.3072,81.3165,81.1494,81.1586,9898.0
2018-01-05 15:20:00,87.4,87.47,87.38,87.42,7924.0,81.1586,81.2236,81.1401,81.1772,7924.0
2018-01-05 15:30:00,87.41,87.53,87.4,87.51,18318.0,81.1679,81.2794,81.1586,81.2608,18318.0
2018-01-05 15:40:00,87.53,87.62,87.48,87.56,21775.0,81.2794,81.3629,81.2329,81.3072,21775.0
2018-01-05 15:50:00,87.57,87.66,87.51,87.62,58891.0,81.3165,81.4001,81.2608,81.3629,58891.0
2018-01-08 09:30:00,87.67,87.67,87.3,87.4,7681.0,81.4094,81.4094,81.0658,81.1586,7681.0
2018-01-08 09:40:00,87.25,87.56,87.23,87.56,23964.0,81.0193,81.3072,81.0008,81.3072,23964.0
2018-01-08 09:50:00,87.56,87.74,87.53,87.62,11904.0,81.3072,81.4744,81.2794,81.3629,11904.0
2018-01-08 10:00:00,87.62,87.87,87.59,87.79,6888.0,81.3629,81.5951,81.3351,81.5208,6888.0
2018-01-08 10:10:00,87.81,87.87,87.72,87.72,2400.0,81.5394,81.5951,81.4558,81.4558,2400.0
2018-01-08 10:20:00,87.71,87.88,87.71,87.73,3900.0,81.4465,81.6044,81.4465,81.4651,3900.0
2018-01-08 10:30:00,87.72,87.72,87.62,87.62,2077.0,81.4558,81.4558,81.3629,81.3629,2077.0
2018-01-08 10:40:00,87.66,87.84,87.65,87.8,6100.0,81.4001,81.5672,81.3908,81.5301,6100.0
2018-01-08 10:50:00,87.8,87.84,87.77,87.79,1600.0,81.5301,81.5672,81.5022,81.5208,1600.0
2018-01-08 11:00:00,87.76,87.77,87.64,87.69,5000.0,81.4929,81.5022,81.3815,81.4279,5000.0
2018-01-08 11:10:00,87.73,87.87,87.72,87.83,4316.0,81.4651,81.5951,81.4558,81.5579,4316.0
2018-01-08 11:20:00,87.88,87.91,87.8,87.81,1859.0,81.6044,81.6322,81.5301,81.5394,1859.0
2018-01-08 11:30:00,87.89,87.95,87.89,87.93,631.0,81.6136,81.6694,81.6136,81.6508,631.0
2018-01-08 11:40:00,87.92,87.97,87.91,87.95,17918.0,81.6415,81.6879,81.6322,81.6694,17918.0
2018-01-08 11:50:00,87.96,87.97,87.86,87.87,3517.0,81.6786,81.6879,81.5858,81.5951,3517.0
2018-01-08 12:00:00,87.9,87.91,87.78,87.83,4076.0,81.6229,81.6322,81.5115,81.5579,4076.0
2018-01-08 12:10:00,87.86,88.12,87.85,88.12,8197.0,81.5858,81.8272,81.5765,81.8272,8197.0
2018-01-08 12:20:00,88.1,88.17,87.86,88.08,8329.0,81.8086,81.8736,81.5858,81.7901,8329.0
2018-01-08 12:30:00,88.06,88.08,87.94,87.94,2299.0,81.7715,81.7901,81.6601,81.6601,2299.0
2018-01-08 12:40:00,87.96,87.96,87.88,87.93,1419.0,81.6786,81.6786,81.6044,81.6508,1419.0
2018-01-08 12:50:00,87.96,88.13,87.96,88.06,4291.0,81.6786,81.8365,81.6786,81.7715,4291.0
2018-01-08 13:00:00,88.05,88.13,88.01,88.13,3803.0,81.7622,81.8365,81.7251,81.8365,3803.0
2018-01-08 13:10:00,88.05,88.22,88.01,88.21,7075.0,81.7622,81.9201,81.7251,81.9108,7075.0
2018-01-08 13:20:00,88.16,88.16,88.11,88.16,2511.0,81.8644,81.8644,81.8179,81.8644,2511.0
2018-01-08 13:30:00,88.17,88.23,88.11,88.14,2080.0,81.8736,81.9294,81.8179,81.8458,2080.0
2018-01-08 13:40:00,88.17,88.25,88.15,88.17,2800.0,81.8736,81.9479,81.8551,81.8736,2800.0
2018-01-08 13:50:00,88.2,88.23,88.17,88.17,2707.0,81.9015,81.9294,81.8736,81.8736,2707.0
2018-01-08 14:00:00,88.21,88.24,88.17,88.21,2240.0,81.9108,81.9387,81.8736,81.9108,2240.0
2018-01-08 14:10:00,88.2,88.32,88.2,88.31,6132.0,81.9015,82.0129,81.9015,82.0037,6132.0
2018-01-08 14:20:00,88.3,88.42,88.3,88.36,8133.0,81.9944,82.1058,81.9944,82.0501,8133.0
2018-01-08 14:30:00,88.36,88.46,88.35,88.36,8226.0,82.0501,82.1429,82.0408,82.0501,8226.0
2018-01-08 14:40:00,88.34,88.4,88.33,88.39,10535.0,82.0315,82.0872,82.0222,82.0779,10535.0
2018-01-08 14:50:00,88.37,88.49,88.34,88.44,10292.0,82.0594,82.1708,82.0315,82.1244,10292.0
2018-01-08 15:00:00,88.44,88.48,88.41,88.48,10404.0,82.1244,82.1615,82.0965,82.1615,10404.0
2018-01-08 15:10:00,88.46,88.46,88.31,88.31,10213.0,82.1429,82.1429,82.0037,82.0037,10213.0
2018-01-08 15:20:00,88.33,88.33,88.13,88.13,7189.0,82.0222,82.0222,81.8365,81.8365,7189.0
2018-01-08 15:30:00,88.14,88.16,88.08,88.09,10135.0,81.8458,81.8644,81.7901,81.7994,10135.0
2018-01-08 15:40:00,88.09,88.18,88.08,88.08,14582.0,81.7994,81.8829,81.7901,81.7901,14582.0
2018-01-08 15:50:00,88.07,88.19,88.04,88.17,64073.0,81.7808,81.8922,81.7529,81.8736,64073.0
2018-01-09 09:30:00,87.93,87.93,87.22,87.76,28506.0,81.6508,81.6508,80.9915,81.4929,28506.0
2018-01-09 09:40:00,87.57,87.8,87.42,87.67,29733.0,81.3165,81.5301,81.1772,81.4094,29733.0
2018-01-09 09:50:00,87.64,87.69,87.46,87.57,9021.0,81.3815,81.4279,81.2144,81.3165,9021.0
2018-01-09 10:00:00,87.55,87.79,87.52,87.79,27558.0,81.2979,81.5208,81.2701,81.5208,27558.0
2018-01-09 10:10:00,87.78,87.9,87.77,87.9,4411.0,81.5115,81.6229,81.5022,81.6229,4411.0
2018-01-09 10:20:00,87.88,87.99,87.88,87.95,3204.0,81.6044,81.7065,81.6044,81.6694,3204.0
2018-01-09 10:30:00,88.0,88.0,87.86,87.86,3300.0,81.7158,81.7158,81.5858,81.5858,3300.0
2018-01-09 10:40:00,87.88,87.94,87.79,87.84,4152.0,81.6044,81.6601,81.5208,81.5672,4152.0
2018-01-09 10:50:00,87.9,87.9,87.76,87.77,3600.0,81.6229,81.6229,81.4929,81.5022,3600.0
2018-01-09 11:00:00,87.8,87.98,87.75,87.78,31280.0,81.5301,81.6972,81.4836,81.5115,31280.0
2018-01-09 11:10:00,87.8,87.99,87.78,87.93,7150.0,81.5301,81.7065,81.5115,81.6508,7150.0
2018-01-09 11:20:00,87.96,88.01,87.86,87.93,4835.0,81.6786,81.7251,81.5858,81.6508,4835.0
2018-01-09 11:30:00,87.99,88.02,87.82,87.95,5289.0,81.7065,81.7344,81.5486,81.6694,5289.0
2018-01-09 11:40:00,87.93,88.1,87.93,88.03,2100.0,81.6508,81.8086,81.6508,81.7436,2100.0
2018-01-09 11:50:00,88.06,88.2,88.06,88.11,4880.0,81.7715,81.9015,81.7715,81.8179,4880.0
2018-01-09 12:00:00,88.07,88.18,88.06,88.06,3700.0,81.7808,81.8829,81.7715,81.7715,3700.0
2018-01-09 12:10:00,88.01,88.08,88.01,88.04,2849.0,81.7251,81.7901,81.7251,81.7529,2849.0
2018-01-09 12:20:00,88.03,88.03,87.91,87.92,3416.0,81.7436,81.7436,81.6322,81.6415,3416.0
2018-01-09 12:30:00,87.95,88.09,87.95,88.09,1000.0,81.6694,81.7994,81.6694,81.7994,1000.0
2018-01-09 12:40:00,88.08,88.18,88.06,88.09,4290.0,81.7901,81.8829,81.7715,81.7994,4290.0
2018-01-09 12:50:00,88.07,88.14,88.03,88.04,2132.0,81.7808,81.8458,81.7436,81.7529,2132.0
2018-01-09 13:00:00,88.05,88.2,88.03,88.19,3425.0,81.7622,81.9015,81.7436,81.8922,3425.0
2018-01-09 13:10:00,88.16,88.23,88.13,88.23,4323.0,81.8644,81.9294,81.8365,81.9294,4323.0
2018-01-09 13:20:00,88.24,88.37,88.24,88.32,2706.0,81.9387,82.0594,81.9387,82.0129,2706.0
2018-01-09 13:30:00,88.32,88.37,88.29,88.34,3706.0,82.0129,82.0594,81.9851,82.0315,3706.0
2018-01-09 13:40:00,88.39,88.42,88.33,88.33,4980.0,82.0779,82.1058,82.0222,82.0222,4980.0
2018-01-09 13:50:00,88.34,88.42,88.34,88.42,2000.0,82.0315,82.1058,82.0315,82.1058,2000.0
2018-01-09 14:00:00,88.47,88.47,88.34,88.35,2679.0,82.1522,82.1522,82.0315,82.0408,2679.0
2018-01-09 14:10:00,88.37,88.41,88.29,88.35,4912.0,82.0594,82.0965,81.9851,82.0408,4912.0
2018-01-09 14:20:00,88.33,88.35,88.25,88.26,2290.0,82.0222,82.0408,81.9479,81.9572,2290.0
2018-01-09 14:30:00,88.24,88.31,88.22,88.31,2221.0,81.9387,82.0037,81.9201,82.0037,2221.0
2018-01-09 14:40:00,88.29,88.33,88.27,88.32,3744.0,81.9851,82.0222,81.9665,82.0129,3744.0
2018-01-09 14:50:00,88.34,88.38,88.22,88.24,5505.0,82.0315,82.0687,81.9201,81.9387,5505.0
2018-01-09 15:00:00,88.24,88.26,88.17,88.21,6125.0,81.9387,81.9572,81.8736,81.9108,6125.0
2018-01-09 15:10:00,88.22,88.25,88.14,88.17,5100.0,81.9201,81.9479,81.8458,81.8736,5100.0
2018-01-09 15:20:00,88.16,88.17,87.98,87.98,6878.0,81.8644,81.8736,81.6972,81.6972,6878.0
2018-01-09 15:30:00,87.98,88.25,87.98,88.25,15859.0,81.6972,81.9479,81.6972,81.9479,15859.0
2018-01-09 15:40:00,88.23,88.27,87.99,88.0,21810.0,81.9294,81.9665,81.7065,81.7158,21810.0
2018-01-09 15:50:00,87.99,88.06,87.94,88.02,40811.0,81.7065,81.7715,81.6601,81.7344,40811.0
2018-01-10 09:30:00,87.32,87.61,86.99,87.19,20296.0,81.0843,81.3536,80.7779,80.9636,20296.0
2018-01-10 09:40:00,87.09,87.19,86.63,86.67,12063.0,80.8708,80.9636,80.4436,80.4808,12063.0
2018-01-10 09:50:00,86.64,86.94,86.44,86.79,8108.0,80.4529,80.7315,80.2672,80.5922,8108.0
2018-01-10 10:00:00,86.84,86.92,86.58,86.61,3535.0,80.6386,80.7129,80.3972,80.4251,3535.0
2018-01-10 10:10:00,86.78,87.02,86.77,86.95,2802.0,80.5829,80.8058,80.5736,80.7408,2802.0
2018-01-10 10:20:00,86.97,87.07,86.86,87.07,3531.0,80.7593,80.8522,80.6572,80.8522,3531.0
2018-01-10 10:30:00,87.07,87.07,86.92,87.04,2424.0,80.8522,80.8522,80.7129,80.8243,2424.0
2018-01-10 10:40:00,87.04,87.24,87.03,87.13,4418.0,80.8243,81.0101,80.8151,80.9079,4418.0
2018-01-10 10:50:00,87.07,87.12,87.03,87.07,2469.0,80.8522,80.8986,80.8151,80.8522,2469.0
2018-01-10 11:00:00,87.09,87.18,87.09,87.15,1904.0,80.8708,80.9543,80.8708,80.9265,1904.0
2018-01-10 11:10:00,87.12,87.23,87.11,87.2,4462.0,80.8986,81.0008,80.8893,80.9729,4462.0
2018-01-10 11:20:00,87.18,87.26,87.11,87.14,3453.0,80.9543,81.0286,80.8893,80.9172,3453.0
2018-01-10 11:30:00,87.18,87.22,87.15,87.18,3182.0,80.9543,80.9915,80.9265,80.9543,3182.0
2018-01-10 11:40:00,87.18,87.25,87.16,87.25,4161.0,80.9543,81.0193,80.9358,81.0193,4161.0
2018-01-10 11:50:00,87.27,87.35,87.25,87.33,3100.0,81.0379,81.1122,81.0193,81.0936,3100.0
2018-01-10 12:00:00,87.33,87.33,87.05,87.11,8357.0,81.0936,81.0936,80.8336,80.8893,8357.0
2018-01-10 12:10:00,87.05,87.08,87.02,87.04,1536.0,80.8336,80.8615,80.8058,80.8243,1536.0
2018-01-10 12:20:00,87.04,87.12,87.0,87.06,3546.0,80.8243,80.8986,80.7872,80.8429,3546.0
2018-01-10 12:30:00,87.09,87.16,87.04,87.09,1924.0,80.8708,80.9358,80.8243,80.8708,1924.0
2018-01-10 12:40:00,87.06,87.15,87.06,87.1,1300.0,80.8429,80.9265,80.8429,80.8801,1300.0
2018-01-10 12:50:00,87.13,87.13,87.01,87.04,4400.0,80.9079,80.9079,80.7965,80.8243,4400.0
2018-01-10 13:00:00,87.05,87.11,86.98,87.09,3028.0,80.8336,80.8893,80.7686,80.8708,3028.0
2018-01-10 13:10:00,87.06,87.1,86.97,86.98,4300.0,80.8429,80.8801,80.7593,80.7686,4300.0
2018-01-10 13:20:00,86.98,87.0,86.94,86.95,2719.0,80.7686,80.7872,80.7315,80.7408,2719.0
2018-01-10 13:30:00,86.96,87.04,86.93,87.03,950.0,80.7501,80.8243,80.7222,80.8151,950.0
2018-01-10 13:40:00,87.03,87.03,86.93,86.96,2600.0,80.8151,80.8151,80.7222,80.7501,2600.0
2018-01-10 13:50:00,86.99,87.03,86.95,87.0,3949.0,80.7779,80.8151,80.7408,80.7872,3949.0
2018-01-10 14:00:00,86.97,86.98,86.85,86.9,7276.0,80.7593,80.7686,80.6479,80.6943,7276.0
2018-01-10 14:10:00,86.81,86.88,86.81,86.87,4388.0,80.6108,80.6758,80.6108,80.6665,4388.0
2018-01-10 14:20:00,86.87,86.87,86.75,86.77,3334.0,80.6665,80.6665,80.5551,80.5736,3334.0
2018-01-10 14:30:00,86.82,86.86,86.75,86.79,5310.0,80.6201,80.6572,80.5551,80.5922,5310.0
2018-01-10 14:40:00,86.75,86.84,86.75,86.83,2708.0,80.5551,80.6386,80.5551,80.6293,2708.0
2018-01-10 14:50:00,86.82,86.86,86.79,86.84,2520.0,80.6201,80.6572,80.5922,80.6386,2520.0
2018-01-10 15:00:00,86.86,86.93,86.84,86.91,5376.0,80.6572,80.7222,80.6386,80.7036,5376.0
2018-01-10 15:10:00,86.91,86.95,86.86,86.89,7917.0,80.7036,80.7408,80.6572,80.6851,7917.0
2018-01-10 15:20:00,86.89,86.94,86.81,86.94,8333.0,80.6851,80.7315,80.6108,80.7315,8333.0
2018-01-10 15:30:00,86.94,87.08,86.93,87.04,11067.0,80.7315,80.8615,80.7222,80.8243,11067.0
2018-01-10 15:40:00,87.05,87.13,87.02,87.05,19228.0,80.8336,80.9079,80.8058,80.8336,19228.0
2018-01-10 15:50:00,87.07,87.14,87.07,87.1,31058.0,80.8522,80.9172,80.8522,80.8801,31058.0
2018-01-11 09:30:00,86.24,86.75,86.24,86.61,22062.0,80.0815,80.5551,80.0815,80.4251,22062.0
2018-01-11 09:40:00,86.6,86.65,86.41,86.41,6535.0,80.4158,80.4622,80.2393,80.2393,6535.0
2018-01-11 09:50:00,86.43,86.7,86.41,86.54,2100.0,80.2579,80.5086,80.2393,80.3601,2100.0
2018-01-11 10:00:00,86.55,86.6,86.42,86.53,4468.0,80.3693,80.4158,80.2486,80.3508,4468.0
2018-01-11 10:10:00,86.53,86.53,86.26,86.33,6900.0,80.3508,80.3508,80.1,80.165,6900.0
2018-01-11 10:20:00,86.3,86.46,86.28,86.41,2100.0,80.1372,80.2858,80.1186,80.2393,2100.0
2018-01-11 10:30:00,86.43,86.57,86.41,86.49,5931.0,80.2579,80.3879,80.2393,80.3136,5931.0
2018-01-11 10:40:00,86.49,86.69,86.49,86.61,4139.0,80.3136,80.4993,80.3136,80.4251,4139.0
2018-01-11 10:50:00,86.63,86.69,86.56,86.65,5855.0,80.4436,80.4993,80.3786,80.4622,5855.0
2018-01-11 11:00:00,86.63,86.81,86.62,86.81,4106.0,80.4436,80.6108,80.4343,80.6108,4106.0
2018-01-11 11:10:00,86.79,86.83,86.78,86.8,1614.0,80.5922,80.6293,80.5829,80.6015,1614.0
2018-01-11 11:20:00,86.82,86.87,86.67,86.67,3695.0,80.6201,80.6665,80.4808,80.4808,3695.0
2018-01-11 11:30:00,86.66,86.66,86.56,86.63,3263.0,80.4715,80.4715,80.3786,80.4436,3263.0
2018-01-11 11:40:00,86.56,86.59,86.54,86.58,1420.0,80.3786,80.4065,80.3601,80.3972,1420.0
2018-01-11 11:50:00,86.6,86.6,86.5,86.55,1608.0,80.4158,80.4158,80.3229,80.3693,1608.0
2018-01-11 12:00:00,86.56,86.6,86.54,86.58,3436.0,80.3786,80.4158,80.3601,80.3972,3436.0
2018-01-11 12:10:00,86.56,86.57,86.51,86.54,2003.0,80.3786,80.3879,80.3322,80.3601,2003.0
2018-01-11 12:20:00,86.56,86.61,86.56,86.59,1802.0,80.3786,80.4251,80.3786,80.4065,1802.0
2018-01-11 12:30:00,86.62,86.77,86.62,86.76,3111.0,80.4343,80.5736,80.4343,80.5643,3111.0
2018-01-11 12:40:00,86.77,86.79,86.74,86.79,3309.0,80.5736,80.5922,80.5458,80.5922,3309.0
2018-01-11 12:50:00,86.74,86.74,86.68,86.71,2684.0,80.5458,80.5458,80.4901,80.5179,2684.0
2018-01-11 13:00:00,86.7,86.73,86.66,86.71,7257.0,80.5086,80.5365,80.4715,80.5179,7257.0
2018-01-11 13:10:00,86.73,86.73,86.69,86.7,1700.0,80.5365,80.5365,80.4993,80.5086,1700.0
2018-01-11 13:20:00,86.7,86.72,86.66,86.66,1995.0,80.5086,80.5272,80.4715,80.4715,1995.0
2018-01-11 13:30:00,86.67,86.68,86.59,86.59,2500.0,80.4808,80.4901,80.4065,80.4065,2500.0
2018-01-11 13:40:00,86.59,86.61,86.52,86.55,3554.0,80.4065,80.4251,80.3415,80.3693,3554.0
2018-01-11 13:50:00,86.55,86.55,86.47,86.52,2636.0,80.3693,80.3693,80.295,80.3415,2636.0
2018-01-11 14:00:00,86.55,86.66,86.52,86.66,7519.0,80.3693,80.4715,80.3415,80.4715,7519.0
2018-01-11 14:10:00,86.63,86.79,86.63,86.73,2024.0,80.4436,80.5922,80.4436,80.5365,2024.0
2018-01-11 14:20:00,86.75,86.77,86.65,86.73,4890.0,80.5551,80.5736,80.4622,80.5365,4890.0
2018-01-11 14:30:00,86.78,86.81,86.72,86.72,6205.0,80.5829,80.6108,80.5272,80.5272,6205.0
2018-01-11 14:40:00,86.69,86.7,86.62,86.66,1890.0,80.4993,80.5086,80.4343,80.4715,1890.0
2018-01-11 14:50:00,86.69,86.73,86.66,86.73,1802.0,80.4993,80.5365,80.4715,80.5365,1802.0
2018-01-11 15:00:00,86.73,86.87,86.73,86.86,4714.0,80.5365,80.6665,80.5365,80.6572,4714.0
2018-01-11 15:10:00,86.86,86.94,86.84,86.88,12516.0,80.6572,80.7315,80.6386,80.6758,12516.0
2018-01-11 15:20:00,86.9,86.97,86.87,86.96,5717.0,80.6943,80.7593,80.6665,80.7501,5717.0
2018-01-11 15:30:00,86.96,86.97,86.88,86.91,13039.0,80.7501,80.7593,80.6758,80.7036,13039.0
2018-01-11 15:40:00,86.9,87.0,86.89,87.0,21627.0,80.6943,80.7872,80.6851,80.7872,21627.0
2018-01-11 15:50:00,87.01,87.06,86.98,87.04,38292.0,80.7965,80.8429,80.7686,80.8243,38292.0
2018-01-12 09:30:00,87.13,87.21,86.67,86.9,7359.0,80.9079,80.9822,80.4808,80.6943,7359.0
2018-01-12 09:40:00,86.89,87.14,86.89,87.0,3300.0,80.6851,80.9172,80.6851,80.7872,3300.0
2018-01-12 09:50:00,87.0,87.05,86.97,87.0,1800.0,80.7872,80.8336,80.7593,80.7872,1800.0
2018-01-12 10:00:00,87.07,87.08,87.01,87.08,696.0,80.8522,80.8615,80.7965,80.8615,696.0
2018-01-12 10:10:00,87.1,87.28,87.09,87.2,2700.0,80.8801,81.0472,80.8708,80.9729,2700.0
2018-01-12 10:20:00,87.24,87.25,87.07,87.07,1600.0,81.0101,81.0193,80.8522,80.8522,1600.0
2018-01-12 10:30:00,87.09,87.22,87.09,87.22,1851.0,80.8708,80.9915,80.8708,80.9915,1851.0
2018-01-12 10:40:00,87.25,87.77,87.25,87.77,12019.0,81.0193,81.5022,81.0193,81.5022,12019.0
2018-01-12 10:50:00,87.7,87.94,87.63,87.68,5510.0,81.4372,81.6601,81.3722,81.4186,5510.0
2018-01-12 11:00:00,87.66,87.74,87.56,87.56,3174.0,81.4001,81.4744,81.3072,81.3072,3174.0
2018-01-12 11:10:00,87.51,87.56,87.48,87.5,3438.0,81.2608,81.3072,81.2329,81.2515,3438.0
2018-01-12 11:20:00,87.49,87.59,87.49,87.57,1123.0,81.2422,81.3351,81.2422,81.3165,1123.0
2018-01-12 11:30:00,87.62,87.68,87.6,87.66,2899.0,81.3629,81.4186,81.3444,81.4001,2899.0
2018-01-12 11:40:00,87.66,87.67,87.63,87.67,2642.0,81.4001,81.4094,81.3722,81.4094,2642.0
2018-01-12 11:50:00,87.65,87.68,87.63,87.66,1800.0,81.3908,81.4186,81.3722,81.4001,1800.0
2018-01-12 12:00:00,87.67,87.67,87.54,87.54,3015.0,81.4094,81.4094,81.2886,81.2886,3015.0
2018-01-12 12:10:00,87.5,87.51,87.47,87.5,3084.0,81.2515,81.2608,81.2236,81.2515,3084.0
2018-01-12 12:20:00,87.48,87.59,87.48,87.55,3127.0,81.2329,81.3351,81.2329,81.2979,3127.0
2018-01-12 12:30:00,87.58,87.61,87.55,87.61,1656.0,81.3258,81.3536,81.2979,81.3536,1656.0
2018-01-12 12:40:00,87.62,87.71,87.6,87.6,4000.0,81.3629,81.4465,81.3444,81.3444,4000.0
2018-01-12 12:50:00,87.6,87.63,87.59,87.63,899.0,81.3444,81.3722,81.3351,81.3722,899.0
2018-01-12 13:00:00,87.64,87.67,87.58,87.58,2810.0,81.3815,81.4094,81.3258,81.3258,2810.0
2018-01-12 13:10:00,87.59,87.65,87.52,87.52,2571.0,81.3351,81.3908,81.2701,81.2701,2571.0
2018-01-12 13:20:00,87.54,87.58,87.54,87.58,1600.0,81.2886,81.3258,81.2886,81.3258,1600.0
2018-01-12 13:30:00,87.57,87.57,87.53,87.53,3244.0,81.3165,81.3165,81.2794,81.2794,3244.0
2018-01-12 13:40:00,87.56,87.65,87.55,87.65,1197.0,81.3072,81.3908,81.2979,81.3908,1197.0
2018-01-12 13:50:00,87.64,87.73,87.62,87.69,5095.0,81.3815,81.4651,81.3629,81.4279,5095.0
2018-01-12 14:00:00,87.72,87.72,87.61,87.62,1998.0,81.4558,81.4558,81.3536,81.3629,1998.0
2018-01-12 14:10:00,87.68,87.79,87.68,87.76,4480.0,81.4186,81.5208,81.4186,81.4929,4480.0
2018-01-12 14:20:00,87.77,87.84,87.73,87.82,3232.0,81.5022,81.5672,81.4651,81.5486,3232.0
2018-01-12 14:30:00,87.89,87.92,87.71,87.71,7385.0,81.6136,81.6415,81.4465,81.4465,7385.0
2018-01-12 14:40:00,87.72,87.77,87.67,87.77,3387.0,81.4558,81.5022,81.4094,81.5022,3387.0
2018-01-12 14:50:00,87.78,87.8,87.73,87.79,4408.0,81.5115,81.5301,81.4651,81.5208,4408.0
2018-01-12 15:00:00,87.78,87.8,87.7,87.71,5922.0,81.5115,81.5301,81.4372,81.4465,5922.0
2018-01-12 15:10:00,87.7,87.71,87.64,87.68,4070.0,81.4372,81.4465,81.3815,81.4186,4070.0
2018-01-12 15:20:00,87.69,87.72,87.61,87.61,7001.0,81.4279,81.4558,81.3536,81.3536,7001.0
2018-01-12 15:30:00,87.6,87.71,87.58,87.7,14076.0,81.3444,81.4465,81.3258,81.4372,14076.0
2018-01-12 15:40:00,87.73,87.9,87.7,87.88,17066.0,81.4651,81.6229,81.4372,81.6044,17066.0
2018-01-12 15:50:00,87.9,87.9,87.65,87.74,58740.0,81.6229,81.6229,81.3908,81.4744,58740.0
2018-01-16 09:30:00,88.18,88.25,87.82,88.01,9018.0,81.8829,81.9479,81.5486,81.7251,9018.0
2018-01-16 09:40:00,88.06,88.24,87.97,88.17,10990.0,81.7715,81.9387,81.6879,81.8736,10990.0
2018-01-16 09:50:00,88.17,88.25,88.15,88.16,2515.0,81.8736,81.9479,81.8551,81.8644,2515.0
2018-01-16 10:00:00,88.12,88.15,87.98,88.09,6078.0,81.8272,81.8551,81.6972,81.7994,6078.0
2018-01-16 10:10:00,88.02,88.08,87.75,88.05,4479.0,81.7344,81.7901,81.4836,81.7622,4479.0
2018-01-16 10:20:00,87.91,87.97,87.81,87.83,3004.0,81.6322,81.6879,81.5394,81.5579,3004.0
2018-01-16 10:30:00,87.73,87.92,87.63,87.9,8700.0,81.4651,81.6415,81.3722,81.6229,8700.0
2018-01-16 10:40:00,87.87,87.93,87.77,87.91,2884.0,81.5951,81.6508,81.5022,81.6322,2884.0
2018-01-16 10:50:00,87.92,87.97,87.87,87.88,3001.0,81.6415,81.6879,81.5951,81.6044,3001.0
2018-01-16 11:00:00,87.89,88.06,87.86,88.05,7801.0,81.6136,81.7715,81.5858,81.7622,7801.0
2018-01-16 11:10:00,88.06,88.23,88.03,88.15,28200.0,81.7715,81.9294,81.7436,81.8551,28200.0
2018-01-16 11:20:00,88.12,88.27,88.01,88.27,6292.0,81.8272,81.9665,81.7251,81.9665,6292.0
2018-01-16 11:30:00,88.24,88.33,88.14,88.21,5061.0,81.9387,82.0222,81.8458,81.9108,5061.0
2018-01-16 11:40:00,88.21,88.31,88.03,88.13,3947.0,81.9108,82.0037,81.7436,81.8365,3947.0
2018-01-16 11:50:00,88.1,88.22,88.06,88.15,5673.0,81.8086,81.9201,81.7715,81.8551,5673.0
2018-01-16 12:00:00,88.15,88.25,88.12,88.22,2400.0,81.8551,81.9479,81.8272,81.9201,2400.0
2018-01-16 12:10:00,88.21,88.23,88.15,88.16,1966.0,81.9108,81.9294,81.8551,81.8644,1966.0
2018-01-16 12:20:00,88.16,88.18,88.03,88.04,4315.0,81.8644,81.8829,81.7436,81.7529,4315.0
2018-01-16 12:30:00,88.03,88.08,87.99,88.04,2455.0,81.7436,81.7901,81.7065,81.7529,2455.0
2018-01-16 12:40:00,88.09,88.09,88.02,88.06,2717.0,81.7994,81.7994,81.7344,81.7715,2717.0
2018-01-16 12:50:00,88.1,88.1,88.01,88.03,1801.0,81.8086,81.8086,81.7251,81.7436,1801.0
2018-01-16 13:00:00,88.02,88.1,87.99,88.02,3743.0,81.7344,81.8086,81.7065,81.7344,3743.0
2018-01-16 13:10:00,88.06,88.13,88.05,88.09,1013.0,81.7715,81.8365,81.7622,81.7994,1013.0
2018-01-16 13:20:00,88.1,88.1,87.99,88.1,2487.0,81.8086,81.8086,81.7065,81.8086,2487.0
2018-01-16 13:30:00,88.08,88.08,87.99,88.02,2241.0,81.7901,81.7901,81.7065,81.7344,2241.0
2018-01-16 13:40:00,88.0,88.08,87.99,88.03,4189.0,81.7158,81.7901,81.7065,81.7436,4189.0
2018-01-16 13:50:00,88.02,88.05,87.9,87.93,3006.0,81.7344,81.7622,81.6229,81.6508,3006.0
2018-01-16 14:00:00,87.96,87.96,87.85,87.87,4908.0,81.6786,81.6786,81.5765,81.5951,4908.0
2018-01-16 14:10:00,87.89,87.93,87.77,87.89,4854.0,81.6136,81.6508,81.5022,81.6136,4854.0
2018-01-16 14:20:00,87.83,87.93,87.79,87.89,9994.0,81.5579,81.6508,81.5208,81.6136,9994.0
2018-01-16 14:30:00,87.89,87.91,87.77,87.8,7869.0,81.6136,81.6322,81.5022,81.5301,7869.0
2018-01-16 14:40:00,87.79,87.85,87.6,87.64,12954.0,81.5208,81.5765,81.3444,81.3815,12954.0
2018-01-16 14:50:00,87.68,87.83,87.65,87.74,9691.0,81.4186,81.5579,81.3908,81.4744,9691.0
2018-01-16 15:00:00,87.73,87.9,87.73,87.9,8437.0,81.4651,81.6229,81.4651,81.6229,8437.0
2018-01-16 15:10:00,87.86,87.87,87.73,87.78,9903.0,81.5858,81.5951,81.4651,81.5115,9903.0
2018-01-16 15:20:00,87.76,87.91,87.76,87.89,9753.0,81.4929,81.6322,81.4929,81.6136,9753.0
2018-01-16 15:30:00,87.86,88.02,87.81,87.91,14359.0,81.5858,81.7344,81.5394,81.6322,14359.0
2018-01-16 15:40:00,87.89,88.02,87.84,88.01,20392.0,81.6136,81.7344,81.5672,81.7251,20392.0
2018-01-16 15:50:00,88.02,88.04,87.78,87.84,57531.0,81.7344,81.7529,81.5115,81.5672,57531.0
2018-01-17 09:30:00,88.27,88.33,87.81,88.13,22744.0,81.9665,82.0222,81.5394,81.8365,22744.0
2018-01-17 09:40:00,87.96,88.49,87.95,88.4,8846.0,81.6786,82.1708,81.6694,82.0872,8846.0
2018-01-17 09:50:00,88.41,89.05,88.41,88.87,18524.0,82.0965,82.6908,82.0965,82.5237,18524.0
2018-01-17 10:00:00,88.87,89.0,88.78,88.9,10736.0,82.5237,82.6444,82.4401,82.5515,10736.0
2018-01-17 10:10:00,88.92,89.1,88.9,88.9,8271.0,82.5701,82.7372,82.5515,82.5515,8271.0
2018-01-17 10:20:00,88.92,88.92,88.69,88.75,34950.0,82.5701,82.5701,82.3565,82.4122,34950.0
2018-01-17 10:30:00,88.81,88.88,88.7,88.7,5970.0,82.4679,82.5329,82.3658,82.3658,5970.0
2018-01-17 10:40:00,88.68,88.8,88.62,88.62,3567.0,82.3472,82.4587,82.2915,82.2915,3567.0
2018-01-17 10:50:00,88.65,88.65,88.45,88.53,4875.0,82.3194,82.3194,82.1337,82.2079,4875.0
2018-01-17 11:00:00,88.5,88.51,88.34,88.5,7883.0,82.1801,82.1894,82.0315,82.1801,7883.0
2018-01-17 11:10:00,88.54,88.63,88.5,88.62,3652.0,82.2172,82.3008,82.1801,82.2915,3652.0
2018-01-17 11:20:00,88.62,88.65,88.58,88.62,8414.0,82.2915,82.3194,82.2544,82.2915,8414.0
2018-01-17 11:30:00,88.62,88.63,88.5,88.58,11090.0,82.2915,82.3008,82.1801,82.2544,11090.0
2018-01-17 11:40:00,88.58,88.58,88.44,88.45,2101.0,82.2544,82.2544,82.1244,82.1337,2101.0
2018-01-17 11:50:00,88.47,88.5,88.37,88.45,6274.0,82.1522,82.1801,82.0594,82.1337,6274.0
2018-01-17 12:00:00,88.46,88.49,88.37,88.43,4100.0,82.1429,82.1708,82.0594,82.1151,4100.0
2018-01-17 12:10:00,88.4,88.41,88.35,88.35,1504.0,82.0872,82.0965,82.0408,82.0408,1504.0
2018-01-17 12:20:00,88.36,88.42,88.33,88.39,2571.0,82.0501,82.1058,82.0222,82.0779,2571.0
2018-01-17 12:30:00,88.38,88.42,88.36,88.42,2400.0,82.0687,82.1058,82.0501,82.1058,2400.0
2018-01-17 12:40:00,88.43,88.44,88.28,88.3,4360.0,82.1151,82.1244,81.9758,81.9944,4360.0
2018-01-17 12:50:00,88.32,88.35,88.27,88.33,2909.0,82.0129,82.0408,81.9665,82.0222,2909.0
2018-01-17 13:00:00,88.31,88.36,88.31,88.32,3331.0,82.0037,82.0501,82.0037,82.0129,3331.0
2018-01-17 13:10:00,88.34,88.34,88.29,88.29,2838.0,82.0315,82.0315,81.9851,81.9851,2838.0
2018-01-17 13:20:00,88.3,88.33,88.25,88.25,3818.0,81.9944,82.0222,81.9479,81.9479,3818.0
2018-01-17 13:30:00,88.24,88.31,88.24,88.29,2860.0,81.9387,82.0037,81.9387,81.9851,2860.0
2018-01-17 13:40:00,88.29,88.32,88.22,88.27,4273.0,81.9851,82.0129,81.9201,81.9665,4273.0
2018-01-17 13:50:00,88.24,88.33,88.22,88.28,4227.0,81.9387,82.0222,81.9201,81.9758,4227.0
2018-01-17 14:00:00,88.28,88.46,88.24,88.42,5608.0,81.9758,82.1429,81.9387,82.1058,5608.0
2018-01-17 14:10:00,88.38,88.56,88.38,88.56,4600.0,82.0687,82.2358,82.0687,82.2358,4600.0
2018-01-17 14:20:00,88.57,88.72,88.56,88.66,10090.0,82.2451,82.3844,82.2358,82.3287,10090.0
2018-01-17 14:30:00,88.67,88.73,88.55,88.59,5396.0,82.3379,82.3937,82.2265,82.2637,5396.0
2018-01-17 14:40:00,88.61,88.75,88.61,88.73,8300.0,82.2822,82.4122,82.2822,82.3937,8300.0
2018-01-17 14:50:00,88.69,88.78,88.67,88.75,7859.0,82.3565,82.4401,82.3379,82.4122,7859.0
2018-01-17 15:00:00,88.78,88.82,88.75,88.81,9360.0,82.4401,82.4772,82.4122,82.4679,9360.0
2018-01-17 15:10:00,88.78,88.9,88.69,88.85,13098.0,82.4401,82.5515,82.3565,82.5051,13098.0
2018-01-17 15:20:00,88.84,88.85,88.72,88.73,13307.0,82.4958,82.5051,82.3844,82.3937,13307.0
2018-01-17 15:30:00,88.74,88.78,88.66,88.75,19836.0,82.4029,82.4401,82.3287,82.4122,19836.0
2018-01-17 15:40:00,88.77,88.84,88.7,88.7,24207.0,82.4308,82.4958,82.3658,82.3658,24207.0
2018-01-17 15:50:00,88.71,88.73,88.61,88.72,56745.0,82.3751,82.3937,82.2822,82.3844,56745.0
2018-01-18 09:30:00,88.15,88.69,87.91,88.69,18649.0,81.8551,82.3565,81.6322,82.3565,18649.0
2018-01-18 09:40:00,88.67,88.68,88.14,88.34,9584.0,82.3379,82.3472,81.8458,82.0315,9584.0
2018-01-18 09:50:00,88.39,88.48,88.33,88.47,2900.0,82.0779,82.1615,82.0222,82.1522,2900.0
2018-01-18 10:00:00,88.47,88.6,88.36,88.53,8693.0,82.1522,82.2729,82.0501,82.2079,8693.0
2018-01-18 10:10:00,88.49,88.72,88.44,88.67,9418.0,82.1708,82.3844,82.1244,82.3379,9418.0
2018-01-18 10:20:00,88.72,88.72,88.53,88.53,11916.0,82.3844,82.3844,82.2079,82.2079,11916.0
2018-01-18 10:30:00,88.53,88.79,88.53,88.62,6000.0,82.2079,82.4494,82.2079,82.2915,6000.0
2018-01-18 10:40:00,88.59,88.71,88.52,88.54,6928.0,82.2637,82.3751,82.1987,82.2172,6928.0
2018-01-18 10:50:00,88.48,88.51,88.25,88.26,4310.0,82.1615,82.1894,81.9479,81.9572,4310.0
2018-01-18 11:00:00,88.3,88.58,88.28,88.34,21233.0,81.9944,82.2544,81.9758,82.0315,21233.0
2018-01-18 11:10:00,88.33,88.44,88.27,88.44,5944.0,82.0222,82.1244,81.9665,82.1244,5944.0
2018-01-18 11:20:00,88.46,88.48,88.27,88.33,6910.0,82.1429,82.1615,81.9665,82.0222,6910.0
2018-01-18 11:30:00,88.24,88.43,88.24,88.39,5015.0,81.9387,82.1151,81.9387,82.0779,5015.0
2018-01-18 11:40:00,88.35,88.44,88.21,88.33,6904.0,82.0408,82.1244,81.9108,82.0222,6904.0
2018-01-18 11:50:00,88.38,88.44,88.33,88.41,4845.0,82.0687,82.1244,82.0222,82.0965,4845.0
2018-01-18 12:00:00,88.43,88.68,88.39,88.6,5731.0,82.1151,82.3472,82.0779,82.2729,5731.0
2018-01-18 12:10:00,88.59,88.67,88.57,88.67,2500.0,82.2637,82.3379,82.2451,82.3379,2500.0
2018-01-18 12:20:00,88.67,88.67,88.56,88.59,9311.0,82.3379,82.3379,82.2358,82.2637,9311.0
2018-01-18 12:30:00,88.59,88.77,88.59,88.74,5900.0,82.2637,82.4308,82.2637,82.4029,5900.0
2018-01-18 12:40:00,88.72,88.74,88.67,88.7,6866.0,82.3844,82.4029,82.3379,82.3658,6866.0
2018-01-18 12:50:00,88.7,88.8,88.69,88.7,3997.0,82.3658,82.4587,82.3565,82.3658,3997.0
2018-01-18 13:00:00,88.7,88.82,88.68,88.81,7690.0,82.3658,82.4772,82.3472,82.4679,7690.0
2018-01-18 13:10:00,88.79,88.88,88.79,88.8,4813.0,82.4494,82.5329,82.4494,82.4587,4813.0
2018-01-18 13:20:00,88.79,88.88,88.77,88.81,5593.0,82.4494,82.5329,82.4308,82.4679,5593.0
2018-01-18 13:30:00,88.83,88.83,88.77,88.77,7702.0,82.4865,82.4865,82.4308,82.4308,7702.0
2018-01-18 13:40:00,88.76,88.87,88.75,88.82,12534.0,82.4215,82.5237,82.4122,82.4772,12534.0
2018-01-18 13:50:00,88.8,88.88,88.69,88.82,7407.0,82.4587,82.5329,82.3565,82.4772,7407.0
2018-01-18 14:00:00,88.82,88.92,88.78,88.85,12049.0,82.4772,82.5701,82.4401,82.5051,12049.0
2018-01-18 14:10:00,88.86,89.03,88.84,89.03,8779.0,82.5144,82.6722,82.4958,82.6722,8779.0
2018-01-18 14:20:00,89.04,89.04,88.94,89.03,7434.0,82.6815,82.6815,82.5887,82.6722,7434.0
2018-01-18 14:30:00,89.02,89.21,89.01,89.08,7525.0,82.663,82.8394,82.6537,82.7187,7525.0
2018-01-18 14:40:00,89.07,89.07,88.88,88.93,8474.0,82.7094,82.7094,82.5329,82.5794,8474.0
2018-01-18 14:50:00,88.96,88.96,88.85,88.85,7685.0,82.6072,82.6072,82.5051,82.5051,7685.0
2018-01-18 15:00:00,88.85,88.95,88.82,88.91,8015.0,82.5051,82.5979,82.4772,82.5608,8015.0
2018-01-18 15:10:00,88.9,88.9,88.74,88.78,12284.0,82.5515,82.5515,82.4029,82.4401,12284.0
2018-01-18 15:20:00,88.78,88.86,88.78,88.8,9697.0,82.4401,82.5144,82.4401,82.4587,9697.0
2018-01-18 15:30:00,88.79,88.81,88.65,88.78,11741.0,82.4494,82.4679,82.3194,82.4401,11741.0
2018-01-18 15:40:00,88.78,88.85,88.77,88.83,23850.0,82.4401,82.5051,82.4308,82.4865,23850.0
2018-01-18 15:50:00,88.85,88.89,88.78,88.81,66316.0,82.5051,82.5422,82.4401,82.4679,66316.0
2018-01-19 09:30:00,89.21,89.72,89.16,89.66,70939.0,82.8394,83.313,82.793,83.2572,70939.0
2018-01-19 09:40:00,89.6,89.67,89.16,89.54,27806.0,83.2015,83.2665,82.793,83.1458,27806.0
2018-01-19 09:50:00,89.57,89.65,89.29,89.29,14009.0,83.1737,83.248,82.9137,82.9137,14009.0
2018-01-19 10:00:00,89.32,89.43,89.22,89.27,7262.0,82.9415,83.0437,82.8487,82.8951,7262.0
2018-01-19 10:10:00,89.3,89.38,89.26,89.33,9041.0,82.923,82.9972,82.8858,82.9508,9041.0
2018-01-19 10:20:00,89.24,89.3,89.17,89.27,11582.0,82.8672,82.923,82.8022,82.8951,11582.0
2018-01-19 10:30:00,89.27,89.35,89.23,89.28,9590.0,82.8951,82.9694,82.858,82.9044,9590.0
2018-01-19 10:40:00,89.26,89.26,88.83,89.11,60372.0,82.8858,82.8858,82.4865,82.7465,60372.0
2018-01-19 10:50:00,89.11,89.11,88.87,88.92,13161.0,82.7465,82.7465,82.5237,82.5701,13161.0
2018-01-19 11:00:00,88.88,88.9,88.75,88.75,6800.0,82.5329,82.5515,82.4122,82.4122,6800.0
2018-01-19 11:10:00,88.8,88.85,88.71,88.71,5559.0,82.4587,82.5051,82.3751,82.3751,5559.0
2018-01-19 11:20:00,88.72,88.86,88.72,88.8,6950.0,82.3844,82.5144,82.3844,82.4587,6950.0
2018-01-19 11:30:00,88.79,88.93,88.78,88.86,9386.0,82.4494,82.5794,82.4401,82.5144,9386.0
2018-01-19 11:40:00,88.84,88.85,88.72,88.72,7388.0,82.4958,82.5051,82.3844,82.3844,7388.0
2018-01-19 11:50:00,88.7,88.75,88.66,88.69,1316.0,82.3658,82.4122,82.3287,82.3565,1316.0
2018-01-19 12:00:00,88.66,88.69,88.56,88.65,5443.0,82.3287,82.3565,82.2358,82.3194,5443.0
2018-01-19 12:10:00,88.68,88.84,88.67,88.84,11936.0,82.3472,82.4958,82.3379,82.4958,11936.0
2018-01-19 12:20:00,88.84,88.9,88.75,88.78,23370.0,82.4958,82.5515,82.4122,82.4401,23370.0
2018-01-19 12:30:00,88.78,88.78,88.62,88.7,10734.0,82.4401,82.4401,82.2915,82.3658,10734.0
2018-01-19 12:40:00,88.65,88.72,88.62,88.72,3450.0,82.3194,82.3844,82.2915,82.3844,3450.0
2018-01-19 12:50:00,88.73,88.73,88.52,88.52,6332.0,82.3937,82.3937,82.1987,82.1987,6332.0
2018-01-19 13:00:00,88.56,88.59,88.51,88.55,5352.0,82.2358,82.2637,82.1894,82.2265,5352.0
2018-01-19 13:10:00,88.56,88.71,88.55,88.68,3967.0,82.2358,82.3751,82.2265,82.3472,3967.0
2018-01-19 13:20:00,88.69,88.78,88.66,88.73,7118.0,82.3565,82.4401,82.3287,82.3937,7118.0
2018-01-19 13:30:00,88.71,88.85,88.7,88.85,24811.0,82.3751,82.5051,82.3658,82.5051,24811.0
2018-01-19 13:40:00,88.8,88.94,88.79,88.85,7014.0,82.4587,82.5887,82.4494,82.5051,7014.0
2018-01-19 13:50:00,88.86,88.86,88.78,88.81,7217.0,82.5144,82.5144,82.4401,82.4679,7217.0
2018-01-19 14:00:00,88.8,88.81,88.78,88.8,9037.0,82.4587,82.4679,82.4401,82.4587,9037.0
2018-01-19 14:10:00,88.8,88.81,88.75,88.8,5225.0,82.4587,82.4679,82.4122,82.4587,5225.0
2018-01-19 14:20:00,88.8,88.81,88.77,88.77,35321.0,82.4587,82.4679,82.4308,82.4308,35321.0
2018-01-19 14:30:00,88.81,88.83,88.77,88.79,7583.0,82.4679,82.4865,82.4308,82.4494,7583.0
2018-01-19 14:40:00,88.76,88.81,88.76,88.77,3644.0,82.4215,82.4679,82.4215,82.4308,3644.0
2018-01-19 14:50:00,88.81,88.83,88.76,88.77,30049.0,82.4679,82.4865,82.4215,82.4308,30049.0
2018-01-19 15:00:00,88.77,88.81,88.64,88.67,14289.0,82.4308,82.4679,82.3101,82.3379,14289.0
2018-01-19 15:10:00,88.69,88.7,88.59,88.59,10308.0,82.3565,82.3658,82.2637,82.2637,10308.0
2018-01-19 15:20:00,88.61,88.86,88.6,88.85,18527.0,82.2822,82.5144,82.2729,82.5051,18527.0
2018-01-19 15:30:00,88.82,88.91,88.68,88.75,18084.0,82.4772,82.5608,82.3472,82.4122,18084.0
2018-01-19 15:40:00,88.75,88.84,88.73,88.78,23984.0,82.4122,82.4958,82.3937,82.4401,23984.0
2018-01-19 15:50:00,88.78,88.98,88.68,88.68,123383.0,82.4401,82.6258,82.3472,82.3472,123383.0
2018-01-22 09:30:00,88.37,88.65,87.84,87.86,20459.0,82.0594,82.3194,81.5672,81.5858,20459.0
2018-01-22 09:40:00,87.88,88.18,87.43,87.5,8009.0,81.6044,81.8829,81.1865,81.2515,8009.0
2018-01-22 09:50:00,87.43,87.45,87.12,87.32,15830.0,81.1865,81.2051,80.8986,81.0843,15830.0
2018-01-22 10:00:00,87.26,87.53,87.1,87.53,11204.0,81.0286,81.2794,80.8801,81.2794,11204.0
2018-01-22 10:10:00,87.53,87.94,87.53,87.71,14468.0,81.2794,81.6601,81.2794,81.4465,14468.0
2018-01-22 10:20:00,87.67,87.75,87.55,87.55,32378.0,81.4094,81.4836,81.2979,81.2979,32378.0
2018-01-22 10:30:00,87.6,87.63,87.36,87.49,12147.0,81.3444,81.3722,81.1215,81.2422,12147.0
2018-01-22 10:40:00,87.54,87.74,87.49,87.68,11450.0,81.2886,81.4744,81.2422,81.4186,11450.0
2018-01-22 10:50:00,87.67,87.67,87.53,87.57,9490.0,81.4094,81.4094,81.2794,81.3165,9490.0
2018-01-22 11:00:00,87.56,87.63,87.37,87.38,16991.0,81.3072,81.3722,81.1308,81.1401,16991.0
2018-01-22 11:10:00,87.38,87.58,87.34,87.38,9782.0,81.1401,81.3258,81.1029,81.1401,9782.0
2018-01-22 11:20:00,87.39,87.43,87.15,87.15,12429.0,81.1494,81.1865,80.9265,80.9265,12429.0
2018-01-22 11:30:00,87.2,87.53,87.16,87.46,17086.0,80.9729,81.2794,80.9358,81.2144,17086.0
2018-01-22 11:40:00,87.48,87.5,87.25,87.28,14270.0,81.2329,81.2515,81.0193,81.0472,14270.0
2018-01-22 11:50:00,87.28,87.52,87.26,87.42,15187.0,81.0472,81.2701,81.0286,81.1772,15187.0
2018-01-22 12:00:00,87.44,87.6,87.42,87.53,16324.0,81.1958,81.3444,81.1772,81.2794,16324.0
2018-01-22 12:10:00,87.52,87.56,87.45,87.45,7941.0,81.2701,81.3072,81.2051,81.2051,7941.0
2018-01-22 12:20:00,87.46,87.6,87.45,87.55,15232.0,81.2144,81.3444,81.2051,81.2979,15232.0
2018-01-22 12:30:00,87.62,87.93,87.62,87.86,8834.0,81.3629,81.6508,81.3629,81.5858,8834.0
2018-01-22 12:40:00,87.89,87.89,87.79,87.81,9874.0,81.6136,81.6136,81.5208,81.5394,9874.0
2018-01-22 12:50:00,87.83,87.83,87.78,87.78,11835.0,81.5579,81.5579,81.5115,81.5115,11835.0
2018-01-22 13:00:00,87.79,87.92,87.78,87.85,12917.0,81.5208,81.6415,81.5115,81.5765,12917.0
2018-01-22 13:10:00,87.86,88.18,87.86,88.17,13164.0,81.5858,81.8829,81.5858,81.8736,13164.0
2018-01-22 13:20:00,88.22,88.32,88.07,88.08,9700.0,81.9201,82.0129,81.7808,81.7901,9700.0
2018-01-22 13:30:00,88.06,88.06,87.83,87.83,11105.0,81.7715,81.7715,81.5579,81.5579,11105.0
2018-01-22 13:40:00,87.81,87.89,87.78,87.89,12738.0,81.5394,81.6136,81.5115,81.6136,12738.0
2018-01-22 13:50:00,87.84,87.89,87.79,87.88,7495.0,81.5672,81.6136,81.5208,81.6044,7495.0
2018-01-22 14:00:00,87.9,87.96,87.81,87.83,13883.0,81.6229,81.6786,81.5394,81.5579,13883.0
2018-01-22 14:10:00,87.84,87.84,87.77,87.79,15814.0,81.5672,81.5672,81.5022,81.5208,15814.0
2018-01-22 14:20:00,87.82,87.83,87.77,87.83,11560.0,81.5486,81.5579,81.5022,81.5579,11560.0
2018-01-22 14:30:00,87.81,87.91,87.73,87.84,28444.0,81.5394,81.6322,81.4651,81.5672,28444.0
2018-01-22 14:40:00,87.89,87.9,87.74,87.81,25634.0,81.6136,81.6229,81.4744,81.5394,25634.0
2018-01-22 14:50:00,87.8,87.85,87.73,87.74,27463.0,81.5301,81.5765,81.4651,81.4744,27463.0
2018-01-22 15:00:00,87.74,87.92,87.74,87.87,27654.0,81.4744,81.6415,81.4744,81.5951,27654.0
2018-01-22 15:10:00,87.86,87.93,87.81,87.87,24337.0,81.5858,81.6508,81.5394,81.5951,24337.0
2018-01-22 15:20:00,87.87,87.92,87.83,87.86,21783.0,81.5951,81.6415,81.5579,81.5858,21783.0
2018-01-22 15:30:00,87.86,87.89,87.35,87.46,47703.0,81.5858,81.6136,81.1122,81.2144,47703.0
2018-01-22 15:40:00,87.48,87.74,87.4,87.67,66513.0,81.2329,81.4744,81.1586,81.4094,66513.0
2018-01-22 15:50:00,87.69,87.8,87.41,87.5,145785.0,81.4279,81.5301,81.1679,81.2515,145785.0
2018-01-23 09:30:00,98.83,101.0,98.12,98.52,323769.0,91.7724,93.7874,91.1131,91.4845,323769.0
2018-01-23 09:40:00,98.5,99.37,97.37,99.0,245817.0,91.466,92.2738,90.4167,91.9303,245817.0
2018-01-23 09:50:00,98.98,99.98,98.92,99.5,130549.0,91.9117,92.8403,91.856,92.3946,130549.0
2018-01-23 10:00:00,99.56,100.9,99.35,100.7,113801.0,92.4503,93.6946,92.2553,93.5089,113801.0
2018-01-23 10:10:00,100.75,101.99,100.54,101.7,167793.0,93.5553,94.7067,93.3603,94.4375,167793.0
2018-01-23 10:20:00,101.7,102.9,101.11,102.25,145503.0,94.4375,95.5518,93.8896,94.9482,145503.0
2018-01-23 10:30:00,102.2,103.57,101.71,103.47,145045.0,94.9017,96.1739,94.4467,96.0811,145045.0
2018-01-23 10:40:00,103.46,104.78,103.14,103.9,200111.0,96.0718,97.2975,95.7746,96.4803,200111.0
2018-01-23 10:50:00,103.82,104.68,103.76,103.83,155289.0,96.4061,97.2046,96.3503,96.4153,155289.0
2018-01-23 11:00:00,104.03,104.03,103.01,103.74,102659.0,96.6011,96.6011,95.6539,96.3318,102659.0
2018-01-23 11:10:00,103.68,103.95,102.55,103.44,89978.0,96.2761,96.5268,95.2268,96.0532,89978.0
2018-01-23 11:20:00,103.44,103.66,102.9,103.24,51952.0,96.0532,96.2575,95.5518,95.8675,51952.0
2018-01-23 11:30:00,103.25,104.23,103.2,103.93,53094.0,95.8768,96.7868,95.8303,96.5082,53094.0
2018-01-23 11:40:00,103.93,104.23,103.56,103.94,61770.0,96.5082,96.7868,96.1646,96.5175,61770.0
2018-01-23 11:50:00,103.95,104.19,103.3,103.72,48182.0,96.5268,96.7496,95.9232,96.3132,48182.0
2018-01-23 12:00:00,103.75,103.75,102.75,102.89,56953.0,96.3411,96.3411,95.4125,95.5425,56953.0
2018-01-23 12:10:00,102.83,103.04,102.26,102.33,91524.0,95.4868,95.6818,94.9575,95.0225,91524.0
2018-01-23 12:20:00,102.5,102.5,101.71,101.93,69997.0,95.1803,95.1803,94.4467,94.651,69997.0
2018-01-23 12:30:00,101.95,102.38,101.78,101.95,67760.0,94.6696,95.0689,94.5117,94.6696,67760.0
2018-01-23 12:40:00,101.93,102.07,101.08,101.08,94316.0,94.651,94.781,93.8617,93.8617,94316.0
2018-01-23 12:50:00,101.08,101.42,100.71,100.89,115802.0,93.8617,94.1774,93.5181,93.6853,115802.0
2018-01-23 13:00:00,100.89,101.29,100.87,100.99,96348.0,93.6853,94.0567,93.6667,93.7782,96348.0
2018-01-23 13:10:00,101.01,101.53,101.0,101.25,35631.0,93.7967,94.2796,93.7874,94.0196,35631.0
2018-01-23 13:20:00,101.24,101.33,101.1,101.28,51867.0,94.0103,94.0939,93.8803,94.0474,51867.0
2018-01-23 13:30:00,101.27,101.39,100.82,100.82,68811.0,94.0382,94.1496,93.6203,93.6203,68811.0
2018-01-23 13:40:00,100.82,101.12,100.52,101.0,95886.0,93.6203,93.8989,93.3417,93.7874,95886.0
2018-01-23 13:50:00,101.0,101.09,100.82,101.07,43780.0,93.7874,93.871,93.6203,93.8524,43780.0
2018-01-23 14:00:00,101.08,101.75,100.92,101.59,88237.0,93.8617,94.4839,93.7132,94.3353,88237.0
2018-01-23 14:10:00,101.59,101.69,101.32,101.47,45896.0,94.3353,94.4282,94.0846,94.2239,45896.0
2018-01-23 14:20:00,101.48,101.52,101.3,101.47,44136.0,94.2332,94.2703,94.066,94.2239,44136.0
2018-01-23 14:30:00,101.47,101.47,100.98,101.19,45975.0,94.2239,94.2239,93.7689,93.9639,45975.0
2018-01-23 14:40:00,101.2,101.43,101.13,101.28,54830.0,93.9732,94.1867,93.9082,94.0474,54830.0
2018-01-23 14:50:00,101.29,101.38,101.16,101.25,27760.0,94.0567,94.1403,93.936,94.0196,27760.0
2018-01-23 15:00:00,101.28,101.34,100.93,100.95,43709.0,94.0474,94.1032,93.7224,93.741,43709.0
2018-01-23 15:10:00,100.91,100.96,100.58,100.75,69816.0,93.7039,93.7503,93.3974,93.5553,69816.0
2018-01-23 15:20:00,100.82,101.26,100.71,100.75,66109.0,93.6203,94.0289,93.5181,93.5553,66109.0
2018-01-23 15:30:00,100.76,101.18,100.66,101.03,91305.0,93.5646,93.9546,93.4717,93.8153,91305.0
2018-01-23 15:40:00,101.03,101.03,100.49,100.51,180957.0,93.8153,93.8153,93.3139,93.3324,180957.0
2018-01-23 15:50:00,100.51,100.69,100.15,100.35,308883.0,93.3324,93.4996,92.9981,93.1839,308883.0
2018-01-24 09:30:00,99.6,99.99,99.25,99.51,128447.0,92.4874,92.8496,92.1624,92.4038,128447.0
2018-01-24 09:40:00,99.65,99.83,99.42,99.77,150379.0,92.5338,92.701,92.3203,92.6453,150379.0
2018-01-24 09:50:00,99.77,100.31,99.65,100.2,87906.0,92.6453,93.1467,92.5338,93.0446,87906.0
2018-01-24 10:00:00,100.2,100.49,99.91,100.17,30615.0,93.0446,93.3139,92.7753,93.0167,30615.0
2018-01-24 10:10:00,100.18,100.68,100.18,100.68,25862.0,93.026,93.4903,93.026,93.4903,25862.0
2018-01-24 10:20:00,100.7,100.7,100.29,100.34,22851.0,93.5089,93.5089,93.1281,93.1746,22851.0
2018-01-24 10:30:00,100.45,100.53,99.83,99.84,23872.0,93.2767,93.351,92.701,92.7103,23872.0
2018-01-24 10:40:00,99.87,100.34,99.83,100.19,29811.0,92.7381,93.1746,92.701,93.0353,29811.0
2018-01-24 10:50:00,100.21,100.21,99.89,99.96,23231.0,93.0539,93.0539,92.7567,92.8217,23231.0
2018-01-24 11:00:00,99.95,100.06,99.71,99.87,23495.0,92.8124,92.9146,92.5896,92.7381,23495.0
2018-01-24 11:10:00,99.93,99.95,99.64,99.75,35301.0,92.7939,92.8124,92.5246,92.6267,35301.0
2018-01-24 11:20:00,99.76,99.92,99.5,99.53,21023.0,92.636,92.7846,92.3946,92.4224,21023.0
2018-01-24 11:30:00,99.55,99.71,99.33,99.44,62862.0,92.441,92.5896,92.2367,92.3388,62862.0
2018-01-24 11:40:00,99.43,99.66,99.26,99.39,35323.0,92.3296,92.5431,92.1717,92.2924,35323.0
2018-01-24 11:50:00,99.41,99.74,99.4,99.68,39745.0,92.311,92.6174,92.3017,92.5617,39745.0
2018-01-24 12:00:00,99.68,99.74,99.5,99.64,22586.0,92.5617,92.6174,92.3946,92.5246,22586.0
2018-01-24 12:10:00,99.65,99.69,99.46,99.55,16440.0,92.5338,92.571,92.3574,92.441,16440.0
2018-01-24 12:20:00,99.58,99.6,99.46,99.5,16916.0,92.4688,92.4874,92.3574,92.3946,16916.0
2018-01-24 12:30:00,99.51,99.72,99.42,99.42,14343.0,92.4038,92.5988,92.3203,92.3203,14343.0
2018-01-24 12:40:00,99.42,99.66,99.4,99.6,22944.0,92.3203,92.5431,92.3017,92.4874,22944.0
2018-01-24 12:50:00,99.56,99.7,99.52,99.59,11700.0,92.4503,92.5803,92.4131,92.4781,11700.0
2018-01-24 13:00:00,99.61,99.61,99.45,99.46,17926.0,92.4967,92.4967,92.3481,92.3574,17926.0
2018-01-24 13:10:00,99.45,99.5,99.38,99.5,21476.0,92.3481,92.3946,92.2831,92.3946,21476.0
2018-01-24 13:20:00,99.51,99.71,99.49,99.64,24801.0,92.4038,92.5896,92.3853,92.5246,24801.0
2018-01-24 13:30:00,99.63,99.63,99.45,99.55,27418.0,92.5153,92.5153,92.3481,92.441,27418.0
2018-01-24 13:40:00,99.53,99.7,99.51,99.6,24520.0,92.4224,92.5803,92.4038,92.4874,24520.0
2018-01-24 13:50:00,99.62,100.16,99.62,100.04,27186.0,92.506,93.0074,92.506,92.896,27186.0
2018-01-24 14:00:00,100.0,100.17,99.99,100.02,20333.0,92.8589,93.0167,92.8496,92.8774,20333.0
2018-01-24 14:10:00,100.02,100.3,99.96,100.3,26221.0,92.8774,93.1374,92.8217,93.1374,26221.0
2018-01-24 14:20:00,100.25,100.36,100.18,100.34,20221.0,93.091,93.1931,93.026,93.1746,20221.0
2018-01-24 14:30:00,100.26,100.45,100.02,100.42,25576.0,93.1003,93.2767,92.8774,93.2489,25576.0
2018-01-24 14:40:00,100.44,100.67,100.4,100.5,50655.0,93.2674,93.481,93.2303,93.3231,50655.0
2018-01-24 14:50:00,100.5,100.64,100.35,100.62,30721.0,93.3231,93.4531,93.1839,93.4346,30721.0
2018-01-24 15:00:00,100.58,100.89,100.47,100.79,43200.0,93.3974,93.6853,93.2953,93.5924,43200.0
2018-01-24 15:10:00,100.76,100.76,100.29,100.43,49212.0,93.5646,93.5646,93.1281,93.2581,49212.0
2018-01-24 15:20:00,100.42,100.68,100.31,100.41,37228.0,93.2489,93.4903,93.1467,93.2396,37228.0
2018-01-24 15:30:00,100.42,100.44,100.26,100.4,34200.0,93.2489,93.2674,93.1003,93.2303,34200.0
2018-01-24 15:40:00,100.38,100.52,100.2,100.48,77104.0,93.2117,93.3417,93.0446,93.3046,77104.0
2018-01-24 15:50:00,100.48,100.48,100.2,100.22,138203.0,93.3046,93.3046,93.0446,93.0631,138203.0
2018-01-25 09:30:00,100.68,101.32,99.75,101.06,38218.0,93.4903,94.0846,92.6267,93.8432,38218.0
2018-01-25 09:40:00,100.84,101.23,100.67,100.88,19985.0,93.6389,94.001,93.481,93.676,19985.0
2018-01-25 09:50:00,100.71,100.8,100.28,100.41,9458.0,93.5181,93.6017,93.1189,93.2396,9458.0
2018-01-25 10:00:00,100.34,100.75,100.27,100.45,14010.0,93.1746,93.5553,93.1096,93.2767,14010.0
2018-01-25 10:10:00,100.35,100.92,100.31,100.84,14322.0,93.1839,93.7132,93.1467,93.6389,14322.0
2018-01-25 10:20:00,100.85,100.98,100.81,100.94,6500.0,93.6482,93.7689,93.611,93.7317,6500.0
2018-01-25 10:30:00,100.94,101.22,100.8,100.8,10800.0,93.7317,93.9917,93.6017,93.6017,10800.0
2018-01-25 10:40:00,100.75,100.93,100.65,100.78,7927.0,93.5553,93.7224,93.4624,93.5832,7927.0
2018-01-25 10:50:00,100.79,100.88,100.7,100.76,12832.0,93.5924,93.676,93.5089,93.5646,12832.0
2018-01-25 11:00:00,100.73,101.05,100.69,100.88,16669.0,93.5367,93.8339,93.4996,93.676,16669.0
2018-01-25 11:10:00,100.88,101.2,100.87,101.2,10838.0,93.676,93.9732,93.6667,93.9732,10838.0
2018-01-25 11:20:00,101.12,101.39,101.12,101.39,18701.0,93.8989,94.1496,93.8989,94.1496,18701.0
2018-01-25 11:30:00,101.4,101.57,101.24,101.57,22479.0,94.1589,94.3167,94.0103,94.3167,22479.0
2018-01-25 11:40:00,101.51,101.69,101.44,101.62,19590.0,94.261,94.4282,94.196,94.3632,19590.0
2018-01-25 11:50:00,101.58,101.6,101.07,101.08,17843.0,94.326,94.3446,93.8524,93.8617,17843.0
2018-01-25 12:00:00,101.01,101.17,100.94,101.0,36376.0,93.7967,93.9453,93.7317,93.7874,36376.0
2018-01-25 12:10:00,100.98,101.35,100.97,101.25,5400.0,93.7689,94.1124,93.7596,94.0196,5400.0
2018-01-25 12:20:00,101.2,101.22,101.0,101.06,16403.0,93.9732,93.9917,93.7874,93.8432,16403.0
2018-01-25 12:30:00,101.0,101.12,100.97,101.06,9333.0,93.7874,93.8989,93.7596,93.8432,9333.0
2018-01-25 12:40:00,101.02,101.38,100.98,101.38,29121.0,93.806,94.1403,93.7689,94.1403,29121.0
2018-01-25 12:50:00,101.43,101.71,101.35,101.44,12695.0,94.1867,94.4467,94.1124,94.196,12695.0
2018-01-25 13:00:00,101.41,101.48,101.26,101.35,5900.0,94.1682,94.2332,94.0289,94.1124,5900.0
2018-01-25 13:10:00,101.32,101.51,101.26,101.41,6508.0,94.0846,94.261,94.0289,94.1682,6508.0
2018-01-25 13:20:00,101.39,101.47,101.38,101.44,3980.0,94.1496,94.2239,94.1403,94.196,3980.0
2018-01-25 13:30:00,101.44,101.58,101.43,101.52,8235.0,94.196,94.326,94.1867,94.2703,8235.0
2018-01-25 13:40:00,101.53,101.64,101.49,101.64,6888.0,94.2796,94.3817,94.2424,94.3817,6888.0
2018-01-25 13:50:00,101.61,101.73,101.6,101.65,10237.0,94.3539,94.4653,94.3446,94.391,10237.0
2018-01-25 14:00:00,101.68,101.79,101.66,101.69,12789.0,94.4189,94.521,94.4003,94.4282,12789.0
2018-01-25 14:10:00,101.73,101.95,101.71,101.76,35046.0,94.4653,94.6696,94.4467,94.4932,35046.0
2018-01-25 14:20:00,101.78,101.78,101.39,101.54,14188.0,94.5117,94.5117,94.1496,94.2889,14188.0
2018-01-25 14:30:00,101.55,101.65,101.35,101.4,11910.0,94.2982,94.391,94.1124,94.1589,11910.0
2018-01-25 14:40:00,101.44,101.55,101.38,101.44,16297.0,94.196,94.2982,94.1403,94.196,16297.0
2018-01-25 14:50:00,101.41,101.54,101.31,101.5,15850.0,94.1682,94.2889,94.0753,94.2517,15850.0
2018-01-25 15:00:00,101.53,101.79,101.43,101.68,19126.0,94.2796,94.521,94.1867,94.4189,19126.0
2018-01-25 15:10:00,101.67,101.93,101.62,101.93,20562.0,94.4096,94.651,94.3632,94.651,20562.0
2018-01-25 15:20:00,101.91,101.92,101.74,101.75,19832.0,94.6325,94.6417,94.4746,94.4839,19832.0
2018-01-25 15:30:00,101.74,101.8,101.69,101.78,21708.0,94.4746,94.5303,94.4282,94.5117,21708.0
2018-01-25 15:40:00,101.79,101.87,101.54,101.54,38014.0,94.521,94.5953,94.2889,94.2889,38014.0
2018-01-25 15:50:00,101.59,101.67,101.56,101.62,58453.0,94.3353,94.4096,94.3075,94.3632,58453.0
2018-01-26 09:30:00,101.78,102.11,101.2,102.11,30390.0,94.5117,94.8182,93.9732,94.8182,30390.0
2018-01-26 09:40:00,101.89,102.18,101.7,102.13,6515.0,94.6139,94.8832,94.4375,94.8367,6515.0
2018-01-26 09:50:00,101.98,102.47,101.96,102.21,11103.0,94.6975,95.1525,94.6789,94.911,11103.0
2018-01-26 10:00:00,102.24,102.57,102.15,102.57,8014.0,94.9389,95.2453,94.8553,95.2453,8014.0
2018-01-26 10:10:00,102.54,102.6,102.08,102.09,15087.0,95.2175,95.2732,94.7903,94.7996,15087.0
2018-01-26 10:20:00,102.06,102.19,101.8,102.11,16338.0,94.7717,94.8925,94.5303,94.8182,16338.0
2018-01-26 10:30:00,102.09,102.11,101.83,102.0,7334.0,94.7996,94.8182,94.5582,94.716,7334.0
2018-01-26 10:40:00,102.08,102.08,101.91,101.96,4163.0,94.7903,94.7903,94.6325,94.6789,4163.0
2018-01-26 10:50:00,101.91,102.23,101.91,102.08,8174.0,94.6325,94.9296,94.6325,94.7903,8174.0
2018-01-26 11:00:00,102.06,102.11,102.0,102.11,3765.0,94.7717,94.8182,94.716,94.8182,3765.0
2018-01-26 11:10:00,102.11,102.23,102.0,102.23,10188.0,94.8182,94.9296,94.716,94.9296,10188.0
2018-01-26 11:20:00,102.2,102.2,102.04,102.1,6120.0,94.9017,94.9017,94.7532,94.8089,6120.0
2018-01-26 11:30:00,102.15,102.45,102.07,102.23,20228.0,94.8553,95.1339,94.781,94.9296,20228.0
2018-01-26 11:40:00,102.2,102.34,102.15,102.15,2613.0,94.9017,95.0317,94.8553,94.8553,2613.0
2018-01-26 11:50:00,102.09,102.16,102.04,102.07,6245.0,94.7996,94.8646,94.7532,94.781,6245.0
2018-01-26 12:00:00,102.11,102.58,102.06,102.51,15972.0,94.8182,95.2546,94.7717,95.1896,15972.0
2018-01-26 12:10:00,102.48,102.48,102.27,102.31,5808.0,95.1618,95.1618,94.9667,95.0039,5808.0
2018-01-26 12:20:00,102.39,102.52,102.36,102.45,4997.0,95.0782,95.1989,95.0503,95.1339,4997.0
2018-01-26 12:30:00,102.45,102.61,102.28,102.45,12033.0,95.1339,95.2825,94.976,95.1339,12033.0
2018-01-26 12:40:00,102.45,102.64,102.39,102.54,10002.0,95.1339,95.3103,95.0782,95.2175,10002.0
2018-01-26 12:50:00,102.59,102.72,102.57,102.64,5694.0,95.2639,95.3846,95.2453,95.3103,5694.0
2018-01-26 13:00:00,102.65,102.73,102.63,102.65,2659.0,95.3196,95.3939,95.301,95.3196,2659.0
2018-01-26 13:10:00,102.71,102.73,102.65,102.68,4824.0,95.3753,95.3939,95.3196,95.3475,4824.0
2018-01-26 13:20:00,102.67,102.73,102.55,102.55,6110.0,95.3382,95.3939,95.2268,95.2268,6110.0
2018-01-26 13:30:00,102.55,102.76,102.51,102.51,16550.0,95.2268,95.4218,95.1896,95.1896,16550.0
2018-01-26 13:40:00,102.5,102.58,102.42,102.48,4917.0,95.1803,95.2546,95.106,95.1618,4917.0
2018-01-26 13:50:00,102.5,102.55,102.32,102.32,3262.0,95.1803,95.2268,95.0132,95.0132,3262.0
2018-01-26 14:00:00,102.34,102.36,102.14,102.16,9033.0,95.0317,95.0503,94.846,94.8646,9033.0
2018-01-26 14:10:00,102.16,102.49,102.16,102.3,11564.0,94.8646,95.171,94.8646,94.9946,11564.0
2018-01-26 14:20:00,102.31,102.45,102.3,102.36,14249.0,95.0039,95.1339,94.9946,95.0503,14249.0
2018-01-26 14:30:00,102.41,102.48,102.35,102.42,10637.0,95.0968,95.1618,95.041,95.106,10637.0
2018-01-26 14:40:00,102.42,102.5,102.39,102.46,6850.0,95.106,95.1803,95.0782,95.1432,6850.0
2018-01-26 14:50:00,102.46,102.48,102.35,102.42,17527.0,95.1432,95.1618,95.041,95.106,17527.0
2018-01-26 15:00:00,102.46,102.82,102.39,102.73,14905.0,95.1432,95.4775,95.0782,95.3939,14905.0
2018-01-26 15:10:00,102.71,102.76,102.67,102.76,14290.0,95.3753,95.4218,95.3382,95.4218,14290.0
2018-01-26 15:20:00,102.75,102.77,102.63,102.74,14610.0,95.4125,95.431,95.301,95.4032,14610.0
2018-01-26 15:30:00,102.74,102.82,102.66,102.81,20738.0,95.4032,95.4775,95.3289,95.4682,20738.0
2018-01-26 15:40:00,102.84,102.98,102.75,102.88,22804.0,95.496,95.626,95.4125,95.5332,22804.0
2018-01-26 15:50:00,102.87,102.9,102.68,102.79,77920.0,95.5239,95.5518,95.3475,95.4496,77920.0
2018-01-29 09:30:00,102.8,103.19,102.44,102.98,17965.0,95.4589,95.821,95.1246,95.626,17965.0
2018-01-29 09:40:00,103.16,103.58,103.1,103.4,8932.0,95.7932,96.1832,95.7375,96.0161,8932.0
2018-01-29 09:50:00,103.39,103.5,102.97,103.22,12133.0,96.0068,96.1089,95.6168,95.8489,12133.0
2018-01-29 10:00:00,103.15,103.35,102.96,103.05,9816.0,95.7839,95.9696,95.6075,95.691,9816.0
2018-01-29 10:10:00,103.0,103.13,102.83,102.89,6546.0,95.6446,95.7653,95.4868,95.5425,6546.0
2018-01-29 10:20:00,102.89,103.13,102.87,103.02,3476.0,95.5425,95.7653,95.5239,95.6632,3476.0
2018-01-29 10:30:00,102.96,103.12,102.88,102.9,6797.0,95.6075,95.756,95.5332,95.5518,6797.0
2018-01-29 10:40:00,102.97,103.06,102.78,103.06,14201.0,95.6168,95.7003,95.4403,95.7003,14201.0
2018-01-29 10:50:00,102.93,102.99,102.83,102.96,4750.0,95.5796,95.6353,95.4868,95.6075,4750.0
2018-01-29 11:00:00,102.88,102.99,102.81,102.99,9311.0,95.5332,95.6353,95.4682,95.6353,9311.0
2018-01-29 11:10:00,102.88,102.98,102.77,102.82,6400.0,95.5332,95.626,95.431,95.4775,6400.0
2018-01-29 11:20:00,102.81,102.97,102.75,102.97,5900.0,95.4682,95.6168,95.4125,95.6168,5900.0
2018-01-29 11:30:00,102.92,103.07,102.92,103.02,4300.0,95.5703,95.7096,95.5703,95.6632,4300.0
2018-01-29 11:40:00,103.03,103.07,102.89,102.98,4500.0,95.6725,95.7096,95.5425,95.626,4500.0
2018-01-29 11:50:00,102.93,103.03,102.72,102.82,7214.0,95.5796,95.6725,95.3846,95.4775,7214.0
2018-01-29 12:00:00,102.8,102.84,102.74,102.84,7538.0,95.4589,95.496,95.4032,95.496,7538.0
2018-01-29 12:10:00,102.91,103.02,102.89,103.02,2000.0,95.561,95.6632,95.5425,95.6632,2000.0
2018-01-29 12:20:00,103.0,103.05,102.84,103.05,3375.0,95.6446,95.691,95.496,95.691,3375.0
2018-01-29 12:30:00,103.04,103.04,102.83,102.86,1439.0,95.6818,95.6818,95.4868,95.5146,1439.0
2018-01-29 12:40:00,102.89,103.09,102.8,103.09,3800.0,95.5425,95.7282,95.4589,95.7282,3800.0
2018-01-29 12:50:00,103.01,103.08,102.97,103.05,3305.0,95.6539,95.7189,95.6168,95.691,3305.0
2018-01-29 13:00:00,103.06,103.1,103.0,103.1,3135.0,95.7003,95.7375,95.6446,95.7375,3135.0
2018-01-29 13:10:00,103.1,103.15,103.07,103.09,3000.0,95.7375,95.7839,95.7096,95.7282,3000.0
2018-01-29 13:20:00,103.08,103.12,102.94,102.94,1970.0,95.7189,95.756,95.5889,95.5889,1970.0
2018-01-29 13:30:00,102.95,103.07,102.9,103.06,7213.0,95.5982,95.7096,95.5518,95.7003,7213.0
2018-01-29 13:40:00,103.02,103.2,102.98,103.06,5870.0,95.6632,95.8303,95.626,95.7003,5870.0
2018-01-29 13:50:00,103.09,103.11,102.95,102.99,4005.0,95.7282,95.7468,95.5982,95.6353,4005.0
2018-01-29 14:00:00,103.0,103.18,102.89,103.03,9228.0,95.6446,95.8118,95.5425,95.6725,9228.0
2018-01-29 14:10:00,102.99,103.07,102.84,102.84,17014.0,95.6353,95.7096,95.496,95.496,17014.0
2018-01-29 14:20:00,102.82,102.96,102.73,102.96,6092.0,95.4775,95.6075,95.3939,95.6075,6092.0
2018-01-29 14:30:00,102.89,102.9,102.75,102.89,6200.0,95.5425,95.5518,95.4125,95.5425,6200.0
2018-01-29 14:40:00,102.87,103.07,102.87,102.93,10431.0,95.5239,95.7096,95.5239,95.5796,10431.0
2018-01-29 14:50:00,102.97,103.13,102.93,103.0,7160.0,95.6168,95.7653,95.5796,95.6446,7160.0
2018-01-29 15:00:00,103.0,103.18,103.0,103.12,11136.0,95.6446,95.8118,95.6446,95.756,11136.0
2018-01-29 15:10:00,103.12,103.16,102.95,103.02,34345.0,95.756,95.7932,95.5982,95.6632,34345.0
2018-01-29 15:20:00,103.01,103.01,102.76,102.81,12015.0,95.6539,95.6539,95.4218,95.4682,12015.0
2018-01-29 15:30:00,102.78,103.0,102.78,102.89,44794.0,95.4403,95.6446,95.4403,95.5425,44794.0
2018-01-29 15:40:00,102.88,102.98,102.74,102.81,36294.0,95.5332,95.626,95.4032,95.4682,36294.0
2018-01-29 15:50:00,102.81,103.0,102.78,102.8,63108.0,95.4682,95.6446,95.4403,95.4589,63108.0
2018-01-30 09:30:00,99.88,100.32,98.9,100.06,95703.0,92.7474,93.156,91.8374,92.9146,95703.0
2018-01-30 09:40:00,100.06,100.77,99.88,100.47,69433.0,92.9146,93.5739,92.7474,93.2953,69433.0
2018-01-30 09:50:00,100.49,100.76,100.48,100.6,25944.0,93.3139,93.5646,93.3046,93.416,25944.0
2018-01-30 10:00:00,100.6,100.82,100.38,100.57,52756.0,93.416,93.6203,93.2117,93.3881,52756.0
2018-01-30 10:10:00,100.56,100.77,100.48,100.63,22102.0,93.3789,93.5739,93.3046,93.4439,22102.0
2018-01-30 10:20:00,100.63,100.66,100.07,100.66,11589.0,93.4439,93.4717,92.9239,93.4717,11589.0
2018-01-30 10:30:00,100.68,101.33,100.58,101.33,32755.0,93.4903,94.0939,93.3974,94.0939,32755.0
2018-01-30 10:40:00,101.33,101.58,101.24,101.35,8995.0,94.0939,94.326,94.0103,94.1124,8995.0
2018-01-30 10:50:00,101.26,102.02,101.25,102.02,12647.0,94.0289,94.7346,94.0196,94.7346,12647.0
2018-01-30 11:00:00,101.97,102.12,101.86,101.86,14070.0,94.6882,94.8275,94.586,94.586,14070.0
2018-01-30 11:10:00,101.83,102.08,101.66,102.03,9277.0,94.5582,94.7903,94.4003,94.7439,9277.0
2018-01-30 11:20:00,102.08,102.16,101.85,101.89,6963.0,94.7903,94.8646,94.5767,94.6139,6963.0
2018-01-30 11:30:00,101.93,102.16,101.82,101.98,13809.0,94.651,94.8646,94.5489,94.6975,13809.0
2018-01-30 11:40:00,101.99,102.25,101.99,102.07,9413.0,94.7067,94.9482,94.7067,94.781,9413.0
2018-01-30 11:50:00,102.09,102.17,101.57,101.57,14029.0,94.7996,94.8739,94.3167,94.3167,14029.0
2018-01-30 12:00:00,101.49,101.64,101.24,101.38,10826.0,94.2424,94.3817,94.0103,94.1403,10826.0
2018-01-30 12:10:00,101.34,101.42,100.9,101.0,25231.0,94.1032,94.1774,93.6946,93.7874,25231.0
2018-01-30 12:20:00,101.01,101.02,100.84,101.0,17160.0,93.7967,93.806,93.6389,93.7874,17160.0
2018-01-30 12:30:00,100.98,101.2,100.98,101.2,5416.0,93.7689,93.9732,93.7689,93.9732,5416.0
2018-01-30 12:40:00,101.15,101.43,101.14,101.29,14948.0,93.9267,94.1867,93.9174,94.0567,14948.0
2018-01-30 12:50:00,101.31,101.49,101.15,101.17,7997.0,94.0753,94.2424,93.9267,93.9453,7997.0
2018-01-30 13:00:00,101.17,101.32,101.11,101.24,7752.0,93.9453,94.0846,93.8896,94.0103,7752.0
2018-01-30 13:10:00,101.26,101.3,101.1,101.13,11804.0,94.0289,94.066,93.8803,93.9082,11804.0
2018-01-30 13:20:00,101.13,101.13,100.82,100.89,9996.0,93.9082,93.9082,93.6203,93.6853,9996.0
2018-01-30 13:30:00,100.93,100.97,100.81,100.94,18912.0,93.7224,93.7596,93.611,93.7317,18912.0
2018-01-30 13:40:00,100.93,101.04,100.88,101.01,20218.0,93.7224,93.8246,93.676,93.7967,20218.0
2018-01-30 13:50:00,101.03,101.03,100.93,100.95,9505.0,93.8153,93.8153,93.7224,93.741,9505.0
2018-01-30 14:00:00,100.99,101.15,100.95,101.06,11254.0,93.7782,93.9267,93.741,93.8432,11254.0
2018-01-30 14:10:00,101.03,101.11,100.92,100.95,10399.0,93.8153,93.8896,93.7132,93.741,10399.0
2018-01-30 14:20:00,100.99,101.07,100.92,101.03,8676.0,93.7782,93.8524,93.7132,93.8153,8676.0
2018-01-30 14:30:00,101.01,101.08,100.56,100.71,21772.0,93.7967,93.8617,93.3789,93.5181,21772.0
2018-01-30 14:40:00,100.76,100.86,100.62,100.82,23146.0,93.5646,93.6574,93.4346,93.6203,23146.0
2018-01-30 14:50:00,100.77,101.1,100.73,101.03,16616.0,93.5739,93.8803,93.5367,93.8153,16616.0
2018-01-30 15:00:00,101.04,101.48,101.0,101.15,28546.0,93.8246,94.2332,93.7874,93.9267,28546.0
2018-01-30 15:10:00,101.14,101.22,101.13,101.15,22867.0,93.9174,93.9917,93.9082,93.9267,22867.0
2018-01-30 15:20:00,101.16,101.23,101.05,101.09,30062.0,93.936,94.001,93.8339,93.871,30062.0
2018-01-30 15:30:00,101.1,101.11,101.0,101.07,24098.0,93.8803,93.8896,93.7874,93.8524,24098.0
2018-01-30 15:40:00,101.06,101.1,100.71,100.9,120256.0,93.8432,93.8803,93.5181,93.6946,120256.0
2018-01-30 15:50:00,100.88,100.92,100.67,100.68,102133.0,93.676,93.7132,93.481,93.4903,102133.0
2018-01-31 09:30:00,101.23,101.49,100.97,101.22,10593.0,94.001,94.2424,93.7596,93.9917,10593.0
2018-01-31 09:40:00,101.39,101.39,100.39,100.4,6448.0,94.1496,94.1496,93.221,93.2303,6448.0
2018-01-31 09:50:00,100.51,100.76,100.24,100.54,12871.0,93.3324,93.5646,93.0817,93.3603,12871.0
2018-01-31 10:00:00,100.63,101.08,100.61,101.06,13165.0,93.4439,93.8617,93.4253,93.8432,13165.0
2018-01-31 10:10:00,101.08,101.25,101.07,101.17,5214.0,93.8617,94.0196,93.8524,93.9453,5214.0
2018-01-31 10:20:00,101.19,101.32,100.95,100.95,5228.0,93.9639,94.0846,93.741,93.741,5228.0
2018-01-31 10:30:00,101.02,101.08,100.81,100.81,6458.0,93.806,93.8617,93.611,93.611,6458.0
2018-01-31 10:40:00,100.92,100.92,100.59,100.81,2786.0,93.7132,93.7132,93.4067,93.611,2786.0
2018-01-31 10:50:00,100.77,100.91,100.36,100.64,4546.0,93.5739,93.7039,93.1931,93.4531,4546.0
2018-01-31 11:00:00,100.68,100.77,100.57,100.61,13217.0,93.4903,93.5739,93.3881,93.4253,13217.0
2018-01-31 11:10:00,100.58,100.63,100.34,100.5,10849.0,93.3974,93.4439,93.1746,93.3231,10849.0
2018-01-31 11:20:00,100.45,100.45,100.15,100.29,7800.0,93.2767,93.2767,92.9981,93.1281,7800.0
2018-01-31 11:30:00,100.27,100.37,100.25,100.35,5284.0,93.1096,93.2024,93.091,93.1839,5284.0
2018-01-31 11:40:00,100.31,100.46,100.23,100.37,7124.0,93.1467,93.286,93.0724,93.2024,7124.0
2018-01-31 11:50:00,100.39,100.4,100.13,100.13,4062.0,93.221,93.2303,92.9796,92.9796,4062.0
2018-01-31 12:00:00,100.15,100.24,100.13,100.2,5409.0,92.9981,93.0817,92.9796,93.0446,5409.0
2018-01-31 12:10:00,100.2,100.27,100.15,100.27,5200.0,93.0446,93.1096,92.9981,93.1096,5200.0
2018-01-31 12:20:00,100.28,100.46,100.28,100.34,5604.0,93.1189,93.286,93.1189,93.1746,5604.0
2018-01-31 12:30:00,100.37,100.41,100.31,100.34,3611.0,93.2024,93.2396,93.1467,93.1746,3611.0
2018-01-31 12:40:00,100.31,100.43,100.26,100.39,8094.0,93.1467,93.2581,93.1003,93.221,8094.0
2018-01-31 12:50:00,100.38,100.44,100.35,100.44,4064.0,93.2117,93.2674,93.1839,93.2674,4064.0
2018-01-31 13:00:00,100.5,100.56,100.35,100.41,11132.0,93.3231,93.3789,93.1839,93.2396,11132.0
2018-01-31 13:10:00,100.4,100.55,100.4,100.55,2170.0,93.2303,93.3696,93.2303,93.3696,2170.0
2018-01-31 13:20:00,100.53,100.6,100.51,100.54,4415.0,93.351,93.416,93.3324,93.3603,4415.0
2018-01-31 13:30:00,100.57,100.74,100.57,100.74,11447.0,93.3881,93.546,93.3881,93.546,11447.0
2018-01-31 13:40:00,100.79,100.83,100.7,100.72,3434.0,93.5924,93.6296,93.5089,93.5274,3434.0
2018-01-31 13:50:00,100.78,100.82,100.69,100.7,5944.0,93.5832,93.6203,93.4996,93.5089,5944.0
2018-01-31 14:00:00,100.73,100.89,100.65,100.77,9579.0,93.5367,93.6853,93.4624,93.5739,9579.0
2018-01-31 14:10:00,100.78,100.89,100.67,100.76,23866.0,93.5832,93.6853,93.481,93.5646,23866.0
2018-01-31 14:20:00,100.74,100.8,100.58,100.65,20819.0,93.546,93.6017,93.3974,93.4624,20819.0
2018-01-31 14:30:00,100.63,100.7,100.55,100.61,28766.0,93.4439,93.5089,93.3696,93.4253,28766.0
2018-01-31 14:40:00,100.57,100.69,100.31,100.4,24916.0,93.3881,93.4996,93.1467,93.2303,24916.0
2018-01-31 14:50:00,100.37,100.63,100.3,100.51,37712.0,93.2024,93.4439,93.1374,93.3324,37712.0
2018-01-31 15:00:00,100.5,100.56,100.33,100.33,59212.0,93.3231,93.3789,93.1653,93.1653,59212.0
2018-01-31 15:10:00,100.34,100.43,100.08,100.39,12737.0,93.1746,93.2581,92.9331,93.221,12737.0
2018-01-31 15:20:00,100.4,100.59,100.31,100.59,10568.0,93.2303,93.4067,93.1467,93.4067,10568.0
2018-01-31 15:30:00,100.58,100.86,100.52,100.84,18138.0,93.3974,93.6574,93.3417,93.6389,18138.0
2018-01-31 15:40:00,100.85,101.2,100.85,101.0,35049.0,93.6482,93.9732,93.6482,93.7874,35049.0
2018-01-31 15:50:00,100.99,101.03,100.77,100.79,56209.0,93.7782,93.8153,93.5739,93.5924,56209.0
2018-02-01 09:30:00,100.25,100.57,99.95,100.35,21471.0,93.091,93.3881,92.8124,93.1839,21471.0
2018-02-01 09:40:00,100.36,100.48,99.83,99.9,14988.0,93.1931,93.3046,92.701,92.766,14988.0
2018-02-01 09:50:00,100.03,100.6,99.95,100.37,11921.0,92.8867,93.416,92.8124,93.2024,11921.0
2018-02-01 10:00:00,100.39,100.84,100.38,100.46,4402.0,93.221,93.6389,93.2117,93.286,4402.0
2018-02-01 10:10:00,100.46,100.76,100.3,100.67,6429.0,93.286,93.5646,93.1374,93.481,6429.0
2018-02-01 10:20:00,100.63,100.63,100.34,100.47,6000.0,93.4439,93.4439,93.1746,93.2953,6000.0
2018-02-01 10:30:00,100.35,100.68,100.33,100.64,4785.0,93.1839,93.4903,93.1653,93.4531,4785.0
2018-02-01 10:40:00,100.61,100.73,100.38,100.59,4830.0,93.4253,93.5367,93.2117,93.4067,4830.0
2018-02-01 10:50:00,100.47,100.57,100.28,100.45,3555.0,93.2953,93.3881,93.1189,93.2767,3555.0
2018-02-01 11:00:00,100.56,100.56,100.28,100.34,2400.0,93.3789,93.3789,93.1189,93.1746,2400.0
2018-02-01 11:10:00,100.36,100.51,100.3,100.51,8637.0,93.1931,93.3324,93.1374,93.3324,8637.0
2018-02-01 11:20:00,100.52,100.52,100.02,100.22,5928.0,93.3417,93.3417,92.8774,93.0631,5928.0
2018-02-01 11:30:00,100.29,100.86,100.23,100.85,8194.0,93.1281,93.6574,93.0724,93.6482,8194.0
2018-02-01 11:40:00,100.77,100.86,100.74,100.77,15968.0,93.5739,93.6574,93.546,93.5739,15968.0
2018-02-01 11:50:00,100.77,100.83,100.72,100.81,3550.0,93.5739,93.6296,93.5274,93.611,3550.0
2018-02-01 12:00:00,100.76,101.2,100.68,101.01,12945.0,93.5646,93.9732,93.4903,93.7967,12945.0
2018-02-01 12:10:00,100.98,101.23,100.94,101.23,7307.0,93.7689,94.001,93.7317,94.001,7307.0
2018-02-01 12:20:00,101.13,101.17,101.05,101.09,4300.0,93.9082,93.9453,93.8339,93.871,4300.0
2018-02-01 12:30:00,101.08,101.37,101.03,101.3,5241.0,93.8617,94.131,93.8153,94.066,5241.0
2018-02-01 12:40:00,101.26,101.3,101.14,101.21,5872.0,94.0289,94.066,93.9174,93.9824,5872.0
2018-02-01 12:50:00,101.23,101.24,101.12,101.16,6211.0,94.001,94.0103,93.8989,93.936,6211.0
2018-02-01 13:00:00,101.11,101.24,101.04,101.14,4800.0,93.8896,94.0103,93.8246,93.9174,4800.0
2018-02-01 13:10:00,101.13,101.13,100.77,100.81,8571.0,93.9082,93.9082,93.5739,93.611,8571.0
2018-02-01 13:20:00,100.81,100.81,100.62,100.73,11521.0,93.611,93.611,93.4346,93.5367,11521.0
2018-02-01 13:30:00,100.73,100.97,100.64,100.88,14644.0,93.5367,93.7596,93.4531,93.676,14644.0
2018-02-01 13:40:00,100.89,100.89,100.69,100.7,1800.0,93.6853,93.6853,93.4996,93.5089,1800.0
2018-02-01 13:50:00,100.7,100.83,100.54,100.54,5031.0,93.5089,93.6296,93.3603,93.3603,5031.0
2018-02-01 14:00:00,100.6,100.68,100.54,100.6,3036.0,93.416,93.4903,93.3603,93.416,3036.0
2018-02-01 14:10:00,100.49,100.6,100.15,100.15,15341.0,93.3139,93.416,92.9981,92.9981,15341.0
2018-02-01 14:20:00,100.07,100.09,99.76,100.08,12181.0,92.9239,92.9424,92.636,92.9331,12181.0
2018-02-01 14:30:00,100.03,100.12,99.91,100.06,7524.0,92.8867,92.9703,92.7753,92.9146,7524.0
2018-02-01 14:40:00,99.97,100.15,99.93,99.98,4236.0,92.831,92.9981,92.7939,92.8403,4236.0
2018-02-01 14:50:00,99.97,99.98,99.81,99.91,12550.0,92.831,92.8403,92.6824,92.7753,12550.0
2018-02-01 15:00:00,99.9,99.97,99.79,99.86,11568.0,92.766,92.831,92.6638,92.7288,11568.0
2018-02-01 15:10:00,99.86,99.92,99.57,99.57,25268.0,92.7288,92.7846,92.4596,92.4596,25268.0
2018-02-01 15:20:00,99.56,99.58,99.37,99.39,21397.0,92.4503,92.4688,92.2738,92.2924,21397.0
2018-02-01 15:30:00,99.39,99.6,99.29,99.59,27649.0,92.2924,92.4874,92.1996,92.4781,27649.0
2018-02-01 15:40:00,99.55,99.6,99.37,99.6,61216.0,92.441,92.4874,92.2738,92.4874,61216.0
2018-02-01 15:50:00,99.59,99.72,99.48,99.7,68127.0,92.4781,92.5988,92.376,92.5803,68127.0
2018-02-02 09:30:00,98.75,99.03,98.55,98.76,27441.0,91.6981,91.9581,91.5124,91.7074,27441.0
2018-02-02 09:40:00,98.86,99.14,98.84,98.88,9697.0,91.8003,92.0603,91.7817,91.8188,9697.0
2018-02-02 09:50:00,98.94,99.1,98.81,98.9,40413.0,91.8745,92.0231,91.7538,91.8374,40413.0
2018-02-02 10:00:00,98.75,98.76,98.43,98.45,10667.0,91.6981,91.7074,91.401,91.4195,10667.0
2018-02-02 10:10:00,98.45,98.81,98.45,98.63,10600.0,91.4195,91.7538,91.4195,91.5867,10600.0
2018-02-02 10:20:00,98.63,98.99,98.63,98.88,12327.0,91.5867,91.921,91.5867,91.8188,12327.0
2018-02-02 10:30:00,98.88,98.88,98.44,98.64,11710.0,91.8188,91.8188,91.4103,91.596,11710.0
2018-02-02 10:40:00,98.69,98.69,98.28,98.29,5723.0,91.6424,91.6424,91.2617,91.271,5723.0
2018-02-02 10:50:00,98.38,98.61,98.24,98.41,5441.0,91.3545,91.5681,91.2245,91.3824,5441.0
2018-02-02 11:00:00,98.45,98.71,98.4,98.66,3496.0,91.4195,91.661,91.3731,91.6145,3496.0
2018-02-02 11:10:00,98.69,98.8,98.56,98.71,31823.0,91.6424,91.7445,91.5217,91.661,31823.0
2018-02-02 11:20:00,98.69,98.73,98.5,98.5,3953.0,91.6424,91.6795,91.466,91.466,3953.0
2018-02-02 11:30:00,98.59,98.64,98.32,98.36,5127.0,91.5495,91.596,91.2988,91.336,5127.0
2018-02-02 11:40:00,98.37,98.39,98.2,98.34,5805.0,91.3453,91.3638,91.1874,91.3174,5805.0
2018-02-02 11:50:00,98.3,98.42,98.25,98.29,8810.0,91.2803,91.3917,91.2338,91.271,8810.0
2018-02-02 12:00:00,98.25,98.39,98.21,98.21,22249.0,91.2338,91.3638,91.1967,91.1967,22249.0
2018-02-02 12:10:00,98.24,98.34,98.17,98.31,7821.0,91.2245,91.3174,91.1595,91.2895,7821.0
2018-02-02 12:20:00,98.31,98.44,98.2,98.44,22330.0,91.2895,91.4103,91.1874,91.4103,22330.0
2018-02-02 12:30:00,98.46,98.46,98.27,98.27,14338.0,91.4288,91.4288,91.2524,91.2524,14338.0
2018-02-02 12:40:00,98.27,98.45,98.24,98.31,20169.0,91.2524,91.4195,91.2245,91.2895,20169.0
2018-02-02 12:50:00,98.3,98.63,98.3,98.63,5032.0,91.2803,91.5867,91.2803,91.5867,5032.0
2018-02-02 13:00:00,98.62,98.65,98.38,98.39,5245.0,91.5774,91.6053,91.3545,91.3638,5245.0
2018-02-02 13:10:00,98.37,98.44,98.31,98.33,3373.0,91.3453,91.4103,91.2895,91.3081,3373.0
2018-02-02 13:20:00,98.36,98.36,98.14,98.27,6952.0,91.336,91.336,91.1317,91.2524,6952.0
2018-02-02 13:30:00,98.27,98.27,98.07,98.07,6401.0,91.2524,91.2524,91.0667,91.0667,6401.0
2018-02-02 13:40:00,98.06,98.06,97.82,97.97,6242.0,91.0574,91.0574,90.8345,90.9738,6242.0
2018-02-02 13:50:00,97.94,98.17,97.92,98.17,5450.0,90.946,91.1595,90.9274,91.1595,5450.0
2018-02-02 14:00:00,98.1,98.12,97.7,97.79,13603.0,91.0945,91.1131,90.7231,90.8067,13603.0
2018-02-02 14:10:00,97.79,97.8,97.16,97.33,10828.0,90.8067,90.816,90.2217,90.3795,10828.0
2018-02-02 14:20:00,97.4,97.64,97.36,97.4,17046.0,90.4445,90.6674,90.4074,90.4445,17046.0
2018-02-02 14:30:00,97.46,97.69,97.44,97.65,10430.0,90.5002,90.7138,90.4817,90.6767,10430.0
2018-02-02 14:40:00,97.55,97.58,97.4,97.43,5782.0,90.5838,90.6117,90.4445,90.4724,5782.0
2018-02-02 14:50:00,97.39,97.6,97.39,97.53,11855.0,90.4352,90.6302,90.4352,90.5652,11855.0
2018-02-02 15:00:00,97.49,97.5,97.18,97.28,17057.0,90.5281,90.5374,90.2402,90.3331,17057.0
2018-02-02 15:10:00,97.3,97.59,97.29,97.5,10896.0,90.3517,90.621,90.3424,90.5374,10896.0
2018-02-02 15:20:00,97.5,97.66,97.44,97.46,10959.0,90.5374,90.686,90.4817,90.5002,10959.0
2018-02-02 15:30:00,97.43,97.61,97.38,97.58,19540.0,90.4724,90.6395,90.426,90.6117,19540.0
2018-02-02 15:40:00,97.53,97.53,97.18,97.21,24949.0,90.5652,90.5652,90.2402,90.2681,24949.0
2018-02-02 15:50:00,97.21,97.27,96.82,96.95,72338.0,90.2681,90.3238,89.9059,90.0267,72338.0
2018-02-05 09:30:00,95.99,97.4,95.95,96.95,33957.0,89.1352,90.4445,89.0981,90.0267,33957.0
2018-02-05 09:40:00,97.06,97.06,96.25,96.8,22131.0,90.1288,90.1288,89.3766,89.8874,22131.0
2018-02-05 09:50:00,96.68,96.81,96.55,96.77,4665.0,89.7759,89.8967,89.6552,89.8595,4665.0
2018-02-05 10:00:00,96.68,97.0,96.58,96.91,5216.0,89.7759,90.0731,89.6831,89.9895,5216.0
2018-02-05 10:10:00,96.84,97.15,96.82,97.08,8985.0,89.9245,90.2124,89.9059,90.1474,8985.0
2018-02-05 10:20:00,97.16,97.41,97.12,97.17,12529.0,90.2217,90.4538,90.1845,90.2309,12529.0
2018-02-05 10:30:00,97.16,97.16,96.91,97.06,10582.0,90.2217,90.2217,89.9895,90.1288,10582.0
2018-02-05 10:40:00,96.97,96.97,96.57,96.59,12706.0,90.0452,90.0452,89.6738,89.6924,12706.0
2018-02-05 10:50:00,96.59,96.88,96.39,96.76,12652.0,89.6924,89.9617,89.5066,89.8502,12652.0
2018-02-05 11:00:00,96.8,96.84,96.67,96.75,8180.0,89.8874,89.9245,89.7667,89.8409,8180.0
2018-02-05 11:10:00,96.68,96.71,96.47,96.5,6181.0,89.7759,89.8038,89.5809,89.6088,6181.0
2018-02-05 11:20:00,96.55,96.72,96.48,96.61,16578.0,89.6552,89.8131,89.5902,89.7109,16578.0
2018-02-05 11:30:00,96.58,96.58,96.34,96.37,7400.0,89.6831,89.6831,89.4602,89.4881,7400.0
2018-02-05 11:40:00,96.33,96.33,95.93,96.27,8703.0,89.4509,89.4509,89.0795,89.3952,8703.0
2018-02-05 11:50:00,96.28,96.56,96.28,96.45,10870.0,89.4045,89.6645,89.4045,89.5624,10870.0
2018-02-05 12:00:00,96.45,96.49,96.29,96.4,6134.0,89.5624,89.5995,89.4138,89.5159,6134.0
2018-02-05 12:10:00,96.34,96.45,96.16,96.16,8244.0,89.4602,89.5624,89.2931,89.2931,8244.0
2018-02-05 12:20:00,96.02,96.08,95.77,95.98,9915.0,89.1631,89.2188,88.9309,89.1259,9915.0
2018-02-05 12:30:00,95.99,96.26,95.99,96.1,10271.0,89.1352,89.3859,89.1352,89.2374,10271.0
2018-02-05 12:40:00,96.12,96.39,96.12,96.39,7898.0,89.2559,89.5066,89.2559,89.5066,7898.0
2018-02-05 12:50:00,96.38,96.38,95.99,95.99,3926.0,89.4974,89.4974,89.1352,89.1352,3926.0
2018-02-05 13:00:00,95.99,95.99,95.44,95.47,21374.0,89.1352,89.1352,88.6245,88.6523,21374.0
2018-02-05 13:10:00,95.48,95.58,95.27,95.46,13096.0,88.6616,88.7545,88.4666,88.6431,13096.0
2018-02-05 13:20:00,95.41,95.53,95.16,95.36,11657.0,88.5966,88.7081,88.3645,88.5502,11657.0
2018-02-05 13:30:00,95.49,95.59,95.32,95.37,17549.0,88.6709,88.7638,88.5131,88.5595,17549.0
2018-02-05 13:40:00,95.42,95.64,95.31,95.57,6661.0,88.6059,88.8102,88.5038,88.7452,6661.0
2018-02-05 13:50:00,95.65,96.05,95.46,96.01,12506.0,88.8195,89.1909,88.6431,89.1538,12506.0
2018-02-05 14:00:00,96.09,96.09,95.7,95.76,11679.0,89.2281,89.2281,88.8659,88.9216,11679.0
2018-02-05 14:10:00,95.7,95.9,95.45,95.67,9204.0,88.8659,89.0516,88.6338,88.8381,9204.0
2018-02-05 14:20:00,95.59,95.59,95.43,95.5,11929.0,88.7638,88.7638,88.6152,88.6802,11929.0
2018-02-05 14:30:00,95.48,95.54,95.28,95.41,23063.0,88.6616,88.7173,88.4759,88.5966,23063.0
2018-02-05 14:40:00,95.44,95.52,95.01,95.05,18181.0,88.6245,88.6988,88.2252,88.2623,18181.0
2018-02-05 14:50:00,95.07,95.1,94.41,94.54,21066.0,88.2809,88.3088,87.668,87.7888,21066.0
2018-02-05 15:00:00,94.55,94.74,93.38,93.38,22963.0,87.798,87.9745,86.7116,86.7116,22963.0
2018-02-05 15:10:00,93.36,94.91,93.14,94.4,27103.0,86.693,88.1323,86.4887,87.6588,27103.0
2018-02-05 15:20:00,94.39,95.13,94.24,95.07,29110.0,87.6495,88.3366,87.5102,88.2809,29110.0
2018-02-05 15:30:00,95.12,95.21,94.51,94.52,35600.0,88.3273,88.4109,87.7609,87.7702,35600.0
2018-02-05 15:40:00,94.53,94.61,93.79,93.79,34734.0,87.7795,87.8538,87.0923,87.0923,34734.0
2018-02-05 15:50:00,93.82,94.1,93.31,93.32,63367.0,87.1202,87.3802,86.6466,86.6559,63367.0
2018-02-06 09:30:00,91.79,92.75,91.47,92.75,23711.0,85.2351,86.1266,84.938,86.1266,23711.0
2018-02-06 09:40:00,92.93,93.72,92.8,93.67,17709.0,86.2937,87.0273,86.173,86.9809,17709.0
2018-02-06 09:50:00,93.5,93.87,92.84,92.99,16455.0,86.823,87.1666,86.2102,86.3494,16455.0
2018-02-06 10:00:00,92.97,93.97,92.97,93.07,20640.0,86.3309,87.2595,86.3309,86.4237,20640.0
2018-02-06 10:10:00,93.16,93.33,91.98,92.33,13408.0,86.5073,86.6652,85.4116,85.7366,13408.0
2018-02-06 10:20:00,92.35,92.96,92.29,92.59,16667.0,85.7551,86.3216,85.6994,85.978,16667.0
2018-02-06 10:30:00,92.46,92.57,91.64,92.09,21076.0,85.8573,85.9594,85.0959,85.5137,21076.0
2018-02-06 10:40:00,92.13,93.0,91.94,92.87,17221.0,85.5509,86.3587,85.3744,86.238,17221.0
2018-02-06 10:50:00,92.97,93.29,92.57,92.63,22172.0,86.3309,86.628,85.9594,86.0152,22172.0
2018-02-06 11:00:00,92.6,92.94,92.42,92.86,21801.0,85.9873,86.303,85.8202,86.2287,21801.0
2018-02-06 11:10:00,92.86,93.18,92.58,93.18,39630.0,86.2287,86.5259,85.9687,86.5259,39630.0
2018-02-06 11:20:00,93.2,93.32,92.82,93.19,31342.0,86.5445,86.6559,86.1916,86.5352,31342.0
2018-02-06 11:30:00,93.06,93.06,92.57,92.88,23214.0,86.4144,86.4144,85.9594,86.2473,23214.0
2018-02-06 11:40:00,92.97,93.32,92.91,93.25,13700.0,86.3309,86.6559,86.2752,86.5909,13700.0
2018-02-06 11:50:00,93.46,93.55,93.11,93.12,14296.0,86.7859,86.8695,86.4609,86.4702,14296.0
2018-02-06 12:00:00,93.1,93.68,93.08,93.66,15058.0,86.4516,86.9902,86.433,86.9716,15058.0
2018-02-06 12:10:00,93.57,94.01,93.4,93.54,13245.0,86.888,87.2966,86.7302,86.8602,13245.0
2018-02-06 12:20:00,93.64,94.03,93.52,94.03,10983.0,86.953,87.3152,86.8416,87.3152,10983.0
2018-02-06 12:30:00,94.11,94.49,93.75,94.3,10475.0,87.3895,87.7423,87.0552,87.5659,10475.0
2018-02-06 12:40:00,94.27,94.27,93.74,93.76,4440.0,87.538,87.538,87.0459,87.0645,4440.0
2018-02-06 12:50:00,93.66,93.81,93.5,93.79,7203.0,86.9716,87.1109,86.823,87.0923,7203.0
2018-02-06 13:00:00,93.65,93.72,93.01,93.09,6782.0,86.9623,87.0273,86.368,86.4423,6782.0
2018-02-06 13:10:00,93.09,93.78,92.96,93.78,19398.0,86.4423,87.083,86.3216,87.083,19398.0
2018-02-06 13:20:00,93.82,93.82,93.42,93.66,5400.0,87.1202,87.1202,86.7487,86.9716,5400.0
2018-02-06 13:30:00,93.52,93.65,93.15,93.31,14540.0,86.8416,86.9623,86.498,86.6466,14540.0
2018-02-06 13:40:00,93.36,93.43,92.97,93.22,29313.0,86.693,86.758,86.3309,86.563,29313.0
2018-02-06 13:50:00,93.15,93.22,92.91,92.96,13175.0,86.498,86.563,86.2752,86.3216,13175.0
2018-02-06 14:00:00,93.03,93.15,92.68,92.78,10398.0,86.3866,86.498,86.0616,86.1544,10398.0
2018-02-06 14:10:00,92.78,93.33,92.73,92.96,15534.0,86.1544,86.6652,86.108,86.3216,15534.0
2018-02-06 14:20:00,92.9,93.09,92.83,92.99,13000.0,86.2659,86.4423,86.2009,86.3494,13000.0
2018-02-06 14:30:00,93.08,93.41,93.02,93.37,18001.0,86.433,86.7395,86.3773,86.7023,18001.0
2018-02-06 14:40:00,93.38,94.0,93.31,94.0,19531.0,86.7116,87.2873,86.6466,87.2873,19531.0
2018-02-06 14:50:00,94.04,94.58,93.83,94.58,17529.0,87.3245,87.8259,87.1295,87.8259,17529.0
2018-02-06 15:00:00,94.58,95.11,94.43,95.11,25632.0,87.8259,88.3181,87.6866,88.3181,25632.0
2018-02-06 15:10:00,95.14,95.15,94.48,94.48,33682.0,88.3459,88.3552,87.733,87.733,33682.0
2018-02-06 15:20:00,94.49,94.91,94.35,94.87,26488.0,87.7423,88.1323,87.6123,88.0952,26488.0
2018-02-06 15:30:00,94.92,95.41,94.7,95.41,33156.0,88.1416,88.5966,87.9373,88.5966,33156.0
2018-02-06 15:40:00,95.41,95.52,94.55,94.55,42184.0,88.5966,88.6988,87.798,87.798,42184.0
2018-02-06 15:50:00,94.55,95.12,94.47,95.08,102006.0,87.798,88.3273,87.7238,88.2902,102006.0
2018-02-07 09:30:00,93.32,93.8,93.18,93.56,49188.0,86.9834,87.4309,86.853,87.2072,49188.0
2018-02-07 09:40:00,93.86,94.3,93.7,93.73,30337.0,87.4868,87.8969,87.3376,87.3656,30337.0
2018-02-07 09:50:00,93.75,94.24,93.67,93.9,23812.0,87.3843,87.841,87.3097,87.5241,23812.0
2018-02-07 10:00:00,93.84,94.52,93.81,94.52,12740.0,87.4681,88.102,87.4402,88.102,12740.0
2018-02-07 10:10:00,94.51,94.79,94.35,94.36,10915.0,88.0926,88.3536,87.9435,87.9528,10915.0
2018-02-07 10:20:00,94.36,94.36,93.98,94.18,11232.0,87.9528,87.9528,87.5986,87.7851,11232.0
2018-02-07 10:30:00,94.09,94.35,93.93,94.31,27033.0,87.7012,87.9435,87.552,87.9062,27033.0
2018-02-07 10:40:00,94.32,94.4,94.07,94.34,10121.0,87.9155,87.9901,87.6825,87.9342,10121.0
2018-02-07 10:50:00,94.43,94.6,94.2,94.52,13677.0,88.0181,88.1765,87.8037,88.102,13677.0
2018-02-07 11:00:00,94.5,94.93,94.5,94.93,8831.0,88.0833,88.4841,88.0833,88.4841,8831.0
2018-02-07 11:10:00,94.88,94.88,94.4,94.4,5200.0,88.4375,88.4375,87.9901,87.9901,5200.0
2018-02-07 11:20:00,94.36,94.44,94.08,94.08,5338.0,87.9528,88.0274,87.6918,87.6918,5338.0
2018-02-07 11:30:00,94.18,94.18,93.78,94.06,18100.0,87.7851,87.7851,87.4122,87.6732,18100.0
2018-02-07 11:40:00,94.17,94.28,93.97,94.2,5010.0,87.7757,87.8783,87.5893,87.8037,5010.0
2018-02-07 11:50:00,94.27,94.39,94.17,94.39,4864.0,87.8689,87.9808,87.7757,87.9808,4864.0
2018-02-07 12:00:00,94.47,94.7,94.32,94.32,2100.0,88.0554,88.2697,87.9155,87.9155,2100.0
2018-02-07 12:10:00,94.33,94.42,94.32,94.34,3652.0,87.9249,88.0088,87.9155,87.9342,3652.0
2018-02-07 12:20:00,94.34,94.48,94.31,94.42,10375.0,87.9342,88.0647,87.9062,88.0088,10375.0
2018-02-07 12:30:00,94.48,94.48,94.13,94.14,5701.0,88.0647,88.0647,87.7384,87.7478,5701.0
2018-02-07 12:40:00,94.09,94.19,93.94,93.94,6500.0,87.7012,87.7944,87.5614,87.5614,6500.0
2018-02-07 12:50:00,94.02,94.03,93.77,93.77,4255.0,87.6359,87.6452,87.4029,87.4029,4255.0
2018-02-07 13:00:00,93.79,93.89,93.39,93.45,8780.0,87.4215,87.5147,87.0487,87.1046,8780.0
2018-02-07 13:10:00,93.37,93.46,92.86,93.36,10513.0,87.0301,87.1139,86.5547,87.0207,10513.0
2018-02-07 13:20:00,93.5,93.5,93.05,93.13,8530.0,87.1512,87.1512,86.7318,86.8064,8530.0
2018-02-07 13:30:00,93.2,93.65,92.98,93.45,7000.0,86.8716,87.291,86.6665,87.1046,7000.0
2018-02-07 13:40:00,93.51,93.75,93.38,93.51,5800.0,87.1605,87.3843,87.0394,87.1605,5800.0
2018-02-07 13:50:00,93.41,93.42,93.11,93.2,9591.0,87.0673,87.0767,86.7877,86.8716,9591.0
2018-02-07 14:00:00,93.26,93.26,92.75,92.95,10413.0,86.9275,86.9275,86.4522,86.6386,10413.0
2018-02-07 14:10:00,92.87,93.09,92.86,92.96,5107.0,86.564,86.7691,86.5547,86.6479,5107.0
2018-02-07 14:20:00,93.0,93.32,93.0,93.25,7218.0,86.6852,86.9834,86.6852,86.9182,7218.0
2018-02-07 14:30:00,93.33,93.51,93.17,93.2,10750.0,86.9928,87.1605,86.8436,86.8716,10750.0
2018-02-07 14:40:00,93.2,93.2,92.81,92.89,13335.0,86.8716,86.8716,86.5081,86.5826,13335.0
2018-02-07 14:50:00,92.79,93.04,92.64,92.93,12933.0,86.4894,86.7225,86.3496,86.6199,12933.0
2018-02-07 15:00:00,93.05,93.34,92.96,93.22,9352.0,86.7318,87.0021,86.6479,86.8902,9352.0
2018-02-07 15:10:00,93.18,93.4,93.18,93.34,7232.0,86.853,87.058,86.853,87.0021,7232.0
2018-02-07 15:20:00,93.3,93.59,93.28,93.42,16880.0,86.9648,87.2351,86.9462,87.0767,16880.0
2018-02-07 15:30:00,93.39,93.55,93.29,93.38,26229.0,87.0487,87.1978,86.9555,87.0394,26229.0
2018-02-07 15:40:00,93.36,93.51,92.88,93.1,35748.0,87.0207,87.1605,86.5733,86.7784,35748.0
2018-02-07 15:50:00,93.06,93.1,92.56,92.57,99663.0,86.7411,86.7784,86.2751,86.2844,99663.0
2018-02-08 09:30:00,92.52,92.96,92.39,92.61,15040.0,86.2378,86.6479,86.1166,86.3217,15040.0
2018-02-08 09:40:00,92.6,92.6,91.72,91.99,7426.0,86.3123,86.3123,85.4921,85.7438,7426.0
2018-02-08 09:50:00,92.05,92.34,92.05,92.27,6646.0,85.7997,86.07,85.7997,86.0047,6646.0
2018-02-08 10:00:00,92.31,92.56,91.96,92.56,10246.0,86.042,86.2751,85.7158,86.2751,10246.0
2018-02-08 10:10:00,92.46,92.55,92.08,92.49,6698.0,86.1818,86.2657,85.8276,86.2098,6698.0
2018-02-08 10:20:00,92.38,92.38,91.93,92.07,6779.0,86.1073,86.1073,85.6878,85.8183,6779.0
2018-02-08 10:30:00,92.06,92.2,91.8,91.97,5936.0,85.809,85.9395,85.5667,85.7251,5936.0
2018-02-08 10:40:00,92.05,92.14,91.57,91.72,7100.0,85.7997,85.8836,85.3523,85.4921,7100.0
2018-02-08 10:50:00,91.68,91.75,91.16,91.26,13210.0,85.4548,85.5201,84.9701,85.0633,13210.0
2018-02-08 11:00:00,91.26,91.87,91.24,91.78,14709.0,85.0633,85.6319,85.0447,85.548,14709.0
2018-02-08 11:10:00,91.69,91.82,91.32,91.34,8168.0,85.4641,85.5853,85.1193,85.1379,8168.0
2018-02-08 11:20:00,91.34,91.38,90.92,91.1,21000.0,85.1379,85.1752,84.7464,84.9142,21000.0
2018-02-08 11:30:00,91.19,91.51,90.96,91.47,10488.0,84.9981,85.2964,84.7837,85.2591,10488.0
2018-02-08 11:40:00,91.47,91.53,91.19,91.34,6729.0,85.2591,85.315,84.9981,85.1379,6729.0
2018-02-08 11:50:00,91.52,91.79,91.48,91.54,6200.0,85.3057,85.5573,85.2684,85.3243,6200.0
2018-02-08 12:00:00,91.63,91.69,91.35,91.48,5473.0,85.4082,85.4641,85.1472,85.2684,5473.0
2018-02-08 12:10:00,91.48,91.48,91.24,91.38,5549.0,85.2684,85.2684,85.0447,85.1752,5549.0
2018-02-08 12:20:00,91.31,91.32,90.83,91.08,9301.0,85.1099,85.1193,84.6625,84.8955,9301.0
2018-02-08 12:30:00,91.07,91.12,90.7,90.92,8925.0,84.8862,84.9328,84.5414,84.7464,8925.0
2018-02-08 12:40:00,90.99,91.2,90.65,90.76,8086.0,84.8117,85.0074,84.4947,84.5973,8086.0
2018-02-08 12:50:00,90.59,90.62,90.18,90.56,10168.0,84.4388,84.4668,84.0567,84.4109,10168.0
2018-02-08 13:00:00,90.57,90.92,90.45,90.91,7027.0,84.4202,84.7464,84.3083,84.7371,7027.0
2018-02-08 13:10:00,90.97,91.17,90.74,90.94,7619.0,84.793,84.9794,84.5786,84.7651,7619.0
2018-02-08 13:20:00,90.98,91.2,90.71,90.71,5600.0,84.8023,85.0074,84.5507,84.5507,5600.0
2018-02-08 13:30:00,90.66,91.06,90.51,91.06,12641.0,84.5041,84.8769,84.3643,84.8769,12641.0
2018-02-08 13:40:00,91.12,91.34,90.97,90.97,9603.0,84.9328,85.1379,84.793,84.793,9603.0
2018-02-08 13:50:00,91.07,91.22,90.92,91.08,4200.0,84.8862,85.026,84.7464,84.8955,4200.0
2018-02-08 14:00:00,91.03,91.07,90.7,90.84,8800.0,84.8489,84.8862,84.5414,84.6718,8800.0
2018-02-08 14:10:00,90.97,91.24,90.83,91.14,6690.0,84.793,85.0447,84.6625,84.9515,6690.0
2018-02-08 14:20:00,91.08,91.2,90.62,90.8,22417.0,84.8955,85.0074,84.4668,84.6346,22417.0
2018-02-08 14:30:00,90.86,90.93,90.6,90.83,27531.0,84.6905,84.7557,84.4481,84.6625,27531.0
2018-02-08 14:40:00,90.76,90.98,90.66,90.92,8196.0,84.5973,84.8023,84.5041,84.7464,8196.0
2018-02-08 14:50:00,90.96,90.98,90.51,90.64,10389.0,84.7837,84.8023,84.3643,84.4854,10389.0
2018-02-08 15:00:00,90.58,90.98,90.58,90.6,15028.0,84.4295,84.8023,84.4295,84.4481,15028.0
2018-02-08 15:10:00,90.57,90.59,90.28,90.4,15569.0,84.4202,84.4388,84.1499,84.2617,15569.0
2018-02-08 15:20:00,90.33,90.96,90.26,90.81,25461.0,84.1965,84.7837,84.1312,84.6439,25461.0
2018-02-08 15:30:00,90.78,90.84,90.24,90.25,31000.0,84.6159,84.6718,84.1126,84.1219,31000.0
2018-02-08 15:40:00,90.3,90.52,89.93,90.06,44066.0,84.1685,84.3736,83.8236,83.9448,44066.0
2018-02-08 15:50:00,90.0,90.01,89.22,89.29,77612.0,83.8889,83.8982,83.1618,83.2271,77612.0
2018-02-09 09:30:00,90.26,90.6,90.0,90.34,31715.0,84.1312,84.4481,83.8889,84.2058,31715.0
2018-02-09 09:40:00,90.04,90.59,89.8,90.04,16353.0,83.9262,84.4388,83.7025,83.9262,16353.0
2018-02-09 09:50:00,90.05,90.98,89.83,90.36,17380.0,83.9355,84.8023,83.7304,84.2244,17380.0
2018-02-09 10:00:00,90.55,90.64,89.92,90.08,11364.0,84.4015,84.4854,83.8143,83.9634,11364.0
2018-02-09 10:10:00,90.3,90.3,89.8,89.95,8538.0,84.1685,84.1685,83.7025,83.8423,8538.0
2018-02-09 10:20:00,90.1,90.74,90.03,90.27,6842.0,83.9821,84.5786,83.9168,84.1405,6842.0
2018-02-09 10:30:00,90.29,90.5,90.01,90.08,10554.0,84.1592,84.3549,83.8982,83.9634,10554.0
2018-02-09 10:40:00,90.04,90.04,89.19,89.19,11632.0,83.9262,83.9262,83.1339,83.1339,11632.0
2018-02-09 10:50:00,89.33,89.94,89.29,89.6,9509.0,83.2644,83.833,83.2271,83.516,9509.0
2018-02-09 11:00:00,89.65,90.16,89.64,89.86,7993.0,83.5626,84.038,83.5533,83.7584,7993.0
2018-02-09 11:10:00,90.02,90.08,89.63,89.79,6710.0,83.9075,83.9634,83.544,83.6931,6710.0
2018-02-09 11:20:00,89.78,89.93,89.57,89.69,5563.0,83.6838,83.8236,83.4881,83.5999,5563.0
2018-02-09 11:30:00,89.7,89.98,89.6,89.85,7656.0,83.6093,83.8702,83.516,83.7491,7656.0
2018-02-09 11:40:00,89.76,89.85,89.67,89.69,4207.0,83.6652,83.7491,83.5813,83.5999,4207.0
2018-02-09 11:50:00,89.62,89.63,89.21,89.25,9094.0,83.5347,83.544,83.1525,83.1898,9094.0
2018-02-09 12:00:00,89.3,89.37,88.64,88.66,10791.0,83.2364,83.3017,82.6212,82.6399,10791.0
2018-02-09 12:10:00,88.66,88.92,88.5,88.52,13850.0,82.6399,82.8822,82.4907,82.5094,13850.0
2018-02-09 12:20:00,88.69,89.06,88.58,88.7,7569.0,82.6678,83.0127,82.5653,82.6772,7569.0
2018-02-09 12:30:00,88.74,88.89,88.37,88.43,6463.0,82.7144,82.8543,82.3696,82.4255,6463.0
2018-02-09 12:40:00,88.51,88.51,88.2,88.23,4000.0,82.5001,82.5001,82.2111,82.2391,4000.0
2018-02-09 12:50:00,88.29,88.96,88.19,88.83,9484.0,82.295,82.9195,82.2018,82.7983,9484.0
2018-02-09 13:00:00,88.9,88.91,88.36,88.36,13776.0,82.8636,82.8729,82.3602,82.3602,13776.0
2018-02-09 13:10:00,88.39,88.48,88.15,88.31,6819.0,82.3882,82.4721,82.1645,82.3136,6819.0
2018-02-09 13:20:00,88.38,88.46,87.67,88.01,17954.0,82.3789,82.4534,81.7171,82.034,17954.0
2018-02-09 13:30:00,87.95,88.07,87.81,87.97,15344.0,81.9781,82.0899,81.8476,81.9967,15344.0
2018-02-09 13:40:00,87.97,88.6,87.96,88.44,8868.0,81.9967,82.5839,81.9874,82.4348,8868.0
2018-02-09 13:50:00,88.54,89.18,88.53,88.87,12700.0,82.528,83.1246,82.5187,82.8356,12700.0
2018-02-09 14:00:00,88.87,89.78,88.87,89.65,26020.0,82.8356,83.6838,82.8356,83.5626,26020.0
2018-02-09 14:10:00,89.68,90.43,89.63,90.3,14027.0,83.5906,84.2897,83.544,84.1685,14027.0
2018-02-09 14:20:00,90.34,90.83,90.24,90.24,13055.0,84.2058,84.6625,84.1126,84.1126,13055.0
2018-02-09 14:30:00,90.14,90.28,89.56,90.02,8511.0,84.0194,84.1499,83.4788,83.9075,8511.0
2018-02-09 14:40:00,90.13,90.13,89.8,89.91,5600.0,84.0101,84.0101,83.7025,83.805,5600.0
2018-02-09 14:50:00,90.03,90.43,89.85,89.96,7445.0,83.9168,84.2897,83.7491,83.8516,7445.0
2018-02-09 15:00:00,89.86,89.88,89.31,89.37,7940.0,83.7584,83.777,83.2457,83.3017,7940.0
2018-02-09 15:10:00,89.32,89.85,89.09,89.75,14565.0,83.2551,83.7491,83.0407,83.6559,14565.0
2018-02-09 15:20:00,89.87,90.05,89.62,89.8,13499.0,83.7677,83.9355,83.5347,83.7025,13499.0
2018-02-09 15:30:00,89.97,90.37,89.87,90.33,27907.0,83.8609,84.2338,83.7677,84.1965,27907.0
2018-02-09 15:40:00,90.38,91.53,90.31,91.44,47185.0,84.2431,85.315,84.1778,85.2311,47185.0
2018-02-09 15:50:00,91.43,91.81,90.82,91.04,101923.0,85.2218,85.576,84.6532,84.8583,101923.0
2018-02-12 09:30:00,91.73,91.74,91.15,91.33,17905.0,85.5014,85.5107,84.9608,85.1286,17905.0
2018-02-12 09:40:00,91.38,91.77,91.32,91.4,9319.0,85.1752,85.5387,85.1193,85.1938,9319.0
2018-02-12 09:50:00,91.29,91.4,90.68,90.7,13930.0,85.0913,85.1938,84.5227,84.5414,13930.0
2018-02-12 10:00:00,90.89,91.16,90.74,90.95,8791.0,84.7184,84.9701,84.5786,84.7744,8791.0
2018-02-12 10:10:00,90.87,91.07,90.74,90.95,17550.0,84.6998,84.8862,84.5786,84.7744,17550.0
2018-02-12 10:20:00,90.75,91.03,90.47,90.91,12943.0,84.588,84.8489,84.327,84.7371,12943.0
2018-02-12 10:30:00,90.86,91.23,90.58,91.13,13765.0,84.6905,85.0354,84.4295,84.9422,13765.0
2018-02-12 10:40:00,91.04,91.09,90.73,90.8,10234.0,84.8583,84.9049,84.5693,84.6346,10234.0
2018-02-12 10:50:00,90.83,90.94,90.52,90.91,9760.0,84.6625,84.7651,84.3736,84.7371,9760.0
2018-02-12 11:00:00,91.0,91.06,90.48,91.0,9810.0,84.821,84.8769,84.3363,84.821,9810.0
2018-02-12 11:10:00,90.99,91.49,90.76,91.49,18580.0,84.8117,85.2777,84.5973,85.2777,18580.0
2018-02-12 11:20:00,91.52,91.65,91.27,91.59,8787.0,85.3057,85.4268,85.0726,85.3709,8787.0
2018-02-12 11:30:00,91.58,91.69,91.39,91.64,12070.0,85.3616,85.4641,85.1845,85.4175,12070.0
2018-02-12 11:40:00,91.71,91.75,91.42,91.67,7288.0,85.4828,85.5201,85.2125,85.4455,7288.0
2018-02-12 11:50:00,91.61,92.22,91.61,92.06,7673.0,85.3896,85.9581,85.3896,85.809,7673.0
2018-02-12 12:00:00,92.18,92.25,91.91,91.97,8128.0,85.9209,85.9861,85.6692,85.7251,8128.0
2018-02-12 12:10:00,92.09,92.34,92.0,92.34,4219.0,85.837,86.07,85.7531,86.07,4219.0
2018-02-12 12:20:00,92.23,92.27,92.06,92.18,6939.0,85.9675,86.0047,85.809,85.9209,6939.0
2018-02-12 12:30:00,92.1,92.1,91.77,91.8,5581.0,85.8463,85.8463,85.5387,85.5667,5581.0
2018-02-12 12:40:00,91.8,91.85,91.66,91.73,7095.0,85.5667,85.6133,85.4362,85.5014,7095.0
2018-02-12 12:50:00,91.82,92.04,91.69,91.75,5740.0,85.5853,85.7904,85.4641,85.5201,5740.0
2018-02-12 13:00:00,91.83,92.01,91.67,91.71,7879.0,85.5946,85.7624,85.4455,85.4828,7879.0
2018-02-12 13:10:00,91.81,91.92,91.77,91.92,2699.0,85.576,85.6785,85.5387,85.6785,2699.0
2018-02-12 13:20:00,91.78,91.9,91.73,91.83,3879.0,85.548,85.6599,85.5014,85.5946,3879.0
2018-02-12 13:30:00,91.92,92.06,91.78,91.78,8000.0,85.6785,85.809,85.548,85.548,8000.0
2018-02-12 13:40:00,91.87,92.01,91.87,91.99,3288.0,85.6319,85.7624,85.6319,85.7438,3288.0
2018-02-12 13:50:00,91.98,92.42,91.96,92.23,13276.0,85.7344,86.1446,85.7158,85.9675,13276.0
2018-02-12 14:00:00,92.13,92.22,91.92,91.99,8549.0,85.8743,85.9581,85.6785,85.7438,8549.0
2018-02-12 14:10:00,92.03,92.15,92.03,92.09,3200.0,85.781,85.8929,85.781,85.837,3200.0
2018-02-12 14:20:00,92.09,92.28,92.09,92.27,10355.0,85.837,86.0141,85.837,86.0047,10355.0
2018-02-12 14:30:00,92.33,92.44,92.33,92.41,6107.0,86.0607,86.1632,86.0607,86.1352,6107.0
2018-02-12 14:40:00,92.36,92.44,92.01,92.04,5339.0,86.0886,86.1632,85.7624,85.7904,5339.0
2018-02-12 14:50:00,92.06,92.11,91.78,92.08,8108.0,85.809,85.8556,85.548,85.8276,8108.0
2018-02-12 15:00:00,92.04,92.17,92.03,92.08,9523.0,85.7904,85.9115,85.781,85.8276,9523.0
2018-02-12 15:10:00,92.08,92.39,92.0,92.3,10590.0,85.8276,86.1166,85.7531,86.0327,10590.0
2018-02-12 15:20:00,92.34,92.4,91.99,91.99,12973.0,86.07,86.1259,85.7438,85.7438,12973.0
2018-02-12 15:30:00,92.05,92.14,91.57,91.7,21486.0,85.7997,85.8836,85.3523,85.4734,21486.0
2018-02-12 15:40:00,91.73,91.86,91.19,91.41,25770.0,85.5014,85.6226,84.9981,85.2031,25770.0
2018-02-12 15:50:00,91.49,91.95,91.48,91.72,72986.0,85.2777,85.7065,85.2684,85.4921,72986.0
2018-02-13 09:30:00,90.89,90.97,90.41,90.86,16327.0,84.7184,84.793,84.271,84.6905,16327.0
2018-02-13 09:40:00,90.89,90.97,90.39,90.43,13899.0,84.7184,84.793,84.2524,84.2897,13899.0
2018-02-13 09:50:00,90.21,90.68,90.21,90.49,4800.0,84.0846,84.5227,84.0846,84.3456,4800.0
2018-02-13 10:00:00,90.59,90.71,90.43,90.59,4827.0,84.4388,84.5507,84.2897,84.4388,4827.0
2018-02-13 10:10:00,90.59,90.83,90.57,90.82,6697.0,84.4388,84.6625,84.4202,84.6532,6697.0
2018-02-13 10:20:00,90.83,91.05,90.83,90.88,8558.0,84.6625,84.8676,84.6625,84.7091,8558.0
2018-02-13 10:30:00,90.77,90.99,90.73,90.99,3858.0,84.6066,84.8117,84.5693,84.8117,3858.0
2018-02-13 10:40:00,91.05,91.11,90.83,90.98,3394.0,84.8676,84.9235,84.6625,84.8023,3394.0
2018-02-13 10:50:00,91.03,91.1,90.99,91.05,1000.0,84.8489,84.9142,84.8117,84.8676,1000.0
2018-02-13 11:00:00,91.05,91.06,90.82,90.93,3513.0,84.8676,84.8769,84.6532,84.7557,3513.0
2018-02-13 11:10:00,90.96,90.97,90.77,90.94,5958.0,84.7837,84.793,84.6066,84.7651,5958.0
2018-02-13 11:20:00,90.88,91.11,90.77,90.95,12169.0,84.7091,84.9235,84.6066,84.7744,12169.0
2018-02-13 11:30:00,90.96,91.05,90.87,91.0,3128.0,84.7837,84.8676,84.6998,84.821,3128.0
2018-02-13 11:40:00,90.97,91.14,90.92,91.08,4800.0,84.793,84.9515,84.7464,84.8955,4800.0
2018-02-13 11:50:00,91.1,91.3,91.03,91.12,9036.0,84.9142,85.1006,84.8489,84.9328,9036.0
2018-02-13 12:00:00,91.14,91.36,91.14,91.33,5635.0,84.9515,85.1565,84.9515,85.1286,5635.0
2018-02-13 12:10:00,91.31,91.42,91.23,91.28,3359.0,85.1099,85.2125,85.0354,85.082,3359.0
2018-02-13 12:20:00,91.28,91.28,91.17,91.28,2431.0,85.082,85.082,84.9794,85.082,2431.0
2018-02-13 12:30:00,91.3,91.3,91.1,91.16,4704.0,85.1006,85.1006,84.9142,84.9701,4704.0
2018-02-13 12:40:00,91.15,91.26,91.15,91.26,2214.0,84.9608,85.0633,84.9608,85.0633,2214.0
2018-02-13 12:50:00,91.23,91.32,91.16,91.2,2789.0,85.0354,85.1193,84.9701,85.0074,2789.0
2018-02-13 13:00:00,91.17,91.34,91.12,91.34,3545.0,84.9794,85.1379,84.9328,85.1379,3545.0
2018-02-13 13:10:00,91.2,91.57,91.2,91.55,4300.0,85.0074,85.3523,85.0074,85.3336,4300.0
2018-02-13 13:20:00,91.56,91.77,91.56,91.67,3543.0,85.343,85.5387,85.343,85.4455,3543.0
2018-02-13 13:30:00,91.74,91.83,91.64,91.83,3772.0,85.5107,85.5946,85.4175,85.5946,3772.0
2018-02-13 13:40:00,91.81,91.9,91.76,91.76,3905.0,85.576,85.6599,85.5294,85.5294,3905.0
2018-02-13 13:50:00,91.75,91.85,91.72,91.78,4098.0,85.5201,85.6133,85.4921,85.548,4098.0
2018-02-13 14:00:00,91.76,91.82,91.7,91.7,12177.0,85.5294,85.5853,85.4734,85.4734,12177.0
2018-02-13 14:10:00,91.78,91.95,91.76,91.81,6848.0,85.548,85.7065,85.5294,85.576,6848.0
2018-02-13 14:20:00,91.78,91.84,91.65,91.65,5832.0,85.548,85.6039,85.4268,85.4268,5832.0
2018-02-13 14:30:00,91.65,91.74,91.51,91.66,4012.0,85.4268,85.5107,85.2964,85.4362,4012.0
2018-02-13 14:40:00,91.64,91.75,91.57,91.73,9639.0,85.4175,85.5201,85.3523,85.5014,9639.0
2018-02-13 14:50:00,91.76,91.84,91.76,91.84,4371.0,85.5294,85.6039,85.5294,85.6039,4371.0
2018-02-13 15:00:00,91.84,91.84,91.52,91.6,6303.0,85.6039,85.6039,85.3057,85.3802,6303.0
2018-02-13 15:10:00,91.66,91.85,91.61,91.79,4633.0,85.4362,85.6133,85.3896,85.5573,4633.0
2018-02-13 15:20:00,91.78,91.87,91.71,91.87,5646.0,85.548,85.6319,85.4828,85.6319,5646.0
2018-02-13 15:30:00,91.83,91.87,91.65,91.74,12474.0,85.5946,85.6319,85.4268,85.5107,12474.0
2018-02-13 15:40:00,91.74,91.74,91.42,91.59,24082.0,85.5107,85.5107,85.2125,85.3709,24082.0
2018-02-13 15:50:00,91.6,91.74,91.44,91.52,43366.0,85.3802,85.5107,85.2311,85.3057,43366.0
2018-02-14 09:30:00,90.63,90.99,90.41,90.48,27601.0,84.4761,84.8117,84.271,84.3363,27601.0
2018-02-14 09:40:00,90.65,90.93,90.46,90.79,12143.0,84.4947,84.7557,84.3176,84.6252,12143.0
2018-02-14 09:50:00,90.89,91.33,90.46,90.46,17434.0,84.7184,85.1286,84.3176,84.3176,17434.0
2018-02-14 10:00:00,90.63,91.22,90.63,91.17,15871.0,84.4761,85.026,84.4761,84.9794,15871.0
2018-02-14 10:10:00,91.32,91.65,91.15,91.65,8797.0,85.1193,85.4268,84.9608,85.4268,8797.0
2018-02-14 10:20:00,91.72,91.91,91.49,91.69,9237.0,85.4921,85.6692,85.2777,85.4641,9237.0
2018-02-14 10:30:00,91.73,91.83,91.25,91.82,12939.0,85.5014,85.5946,85.054,85.5853,12939.0
2018-02-14 10:40:00,91.84,91.85,91.36,91.36,11600.0,85.6039,85.6133,85.1565,85.1565,11600.0
2018-02-14 10:50:00,91.36,91.68,91.36,91.65,6030.0,85.1565,85.4548,85.1565,85.4268,6030.0
2018-02-14 11:00:00,91.69,91.83,91.44,91.83,10833.0,85.4641,85.5946,85.2311,85.5946,10833.0
2018-02-14 11:10:00,91.83,92.24,91.82,92.04,11792.0,85.5946,85.9768,85.5853,85.7904,11792.0
2018-02-14 11:20:00,92.11,92.39,91.93,92.2,8149.0,85.8556,86.1166,85.6878,85.9395,8149.0
2018-02-14 11:30:00,92.25,92.37,92.08,92.37,7705.0,85.9861,86.098,85.8276,86.098,7705.0
2018-02-14 11:40:00,92.4,92.58,92.31,92.32,11487.0,86.1259,86.2937,86.042,86.0514,11487.0
2018-02-14 11:50:00,92.38,92.58,92.32,92.51,9158.0,86.1073,86.2937,86.0514,86.2284,9158.0
2018-02-14 12:00:00,92.54,92.75,92.54,92.68,11248.0,86.2564,86.4522,86.2564,86.3869,11248.0
2018-02-14 12:10:00,92.65,92.84,92.56,92.73,8501.0,86.3589,86.536,86.2751,86.4335,8501.0
2018-02-14 12:20:00,92.73,93.03,92.7,92.84,10896.0,86.4335,86.7131,86.4055,86.536,10896.0
2018-02-14 12:30:00,92.81,92.84,92.75,92.77,11492.0,86.5081,86.536,86.4522,86.4708,11492.0
2018-02-14 12:40:00,92.77,92.77,92.65,92.68,7714.0,86.4708,86.4708,86.3589,86.3869,7714.0
2018-02-14 12:50:00,92.65,92.83,92.55,92.83,4775.0,86.3589,86.5267,86.2657,86.5267,4775.0
2018-02-14 13:00:00,92.85,93.17,92.79,93.04,6837.0,86.5454,86.8436,86.4894,86.7225,6837.0
2018-02-14 13:10:00,93.07,93.34,93.07,93.19,5840.0,86.7504,87.0021,86.7504,86.8623,5840.0
2018-02-14 13:20:00,93.22,93.44,93.17,93.23,4900.0,86.8902,87.0953,86.8436,86.8996,4900.0
2018-02-14 13:30:00,93.22,93.45,93.22,93.44,4540.0,86.8902,87.1046,86.8902,87.0953,4540.0
2018-02-14 13:40:00,93.38,93.69,93.38,93.69,15900.0,87.0394,87.3283,87.0394,87.3283,15900.0
2018-02-14 13:50:00,93.72,93.72,93.49,93.65,11642.0,87.3563,87.3563,87.1419,87.291,11642.0
2018-02-14 14:00:00,93.65,93.84,93.64,93.82,6829.0,87.291,87.4681,87.2817,87.4495,6829.0
2018-02-14 14:10:00,93.82,93.82,93.6,93.77,23387.0,87.4495,87.4495,87.2444,87.4029,23387.0
2018-02-14 14:20:00,93.77,93.85,93.42,93.45,18120.0,87.4029,87.4775,87.0767,87.1046,18120.0
2018-02-14 14:30:00,93.45,93.55,93.4,93.54,12605.0,87.1046,87.1978,87.058,87.1885,12605.0
2018-02-14 14:40:00,93.6,93.6,93.51,93.52,7037.0,87.2444,87.2444,87.1605,87.1699,7037.0
2018-02-14 14:50:00,93.55,93.68,93.52,93.61,7306.0,87.1978,87.319,87.1699,87.2538,7306.0
2018-02-14 15:00:00,93.66,93.83,93.65,93.68,11643.0,87.3004,87.4588,87.291,87.319,11643.0
2018-02-14 15:10:00,93.67,93.7,93.57,93.63,15944.0,87.3097,87.3376,87.2165,87.2724,15944.0
2018-02-14 15:20:00,93.61,93.62,93.22,93.28,14430.0,87.2538,87.2631,86.8902,86.9462,14430.0
2018-02-14 15:30:00,93.29,93.3,93.08,93.25,16215.0,86.9555,86.9648,86.7597,86.9182,16215.0
2018-02-14 15:40:00,93.23,93.45,93.11,93.39,25796.0,86.8996,87.1046,86.7877,87.0487,25796.0
2018-02-14 15:50:00,93.39,93.53,93.36,93.46,64641.0,87.0487,87.1792,87.0207,87.1139,64641.0
2018-02-15 09:30:00,93.23,93.85,92.8,93.45,35921.0,86.8996,87.4775,86.4988,87.1046,35921.0
2018-02-15 09:40:00,93.45,93.45,93.09,93.35,16511.0,87.1046,87.1046,86.7691,87.0114,16511.0
2018-02-15 09:50:00,93.43,93.77,93.36,93.36,9393.0,87.086,87.4029,87.0207,87.0207,9393.0
2018-02-15 10:00:00,93.43,93.55,93.01,93.01,11049.0,87.086,87.1978,86.6945,86.6945,11049.0
2018-02-15 10:10:00,93.02,93.34,93.02,93.34,15548.0,86.7038,87.0021,86.7038,87.0021,15548.0
2018-02-15 10:20:00,93.29,93.59,93.17,93.52,6262.0,86.9555,87.2351,86.8436,87.1699,6262.0
2018-02-15 10:30:00,93.58,93.58,93.18,93.3,13407.0,87.2258,87.2258,86.853,86.9648,13407.0
2018-02-15 10:40:00,93.26,93.5,93.09,93.42,20635.0,86.9275,87.1512,86.7691,87.0767,20635.0
2018-02-15 10:50:00,93.46,93.53,93.22,93.3,10583.0,87.1139,87.1792,86.8902,86.9648,10583.0
2018-02-15 11:00:00,93.22,93.49,93.04,93.49,29000.0,86.8902,87.1419,86.7225,87.1419,29000.0
2018-02-15 11:10:00,93.54,93.79,93.5,93.66,6858.0,87.1885,87.4215,87.1512,87.3004,6858.0
2018-02-15 11:20:00,93.62,93.85,93.62,93.83,7832.0,87.2631,87.4775,87.2631,87.4588,7832.0
2018-02-15 11:30:00,93.92,93.92,93.73,93.92,3874.0,87.5427,87.5427,87.3656,87.5427,3874.0
2018-02-15 11:40:00,93.95,93.99,93.85,93.91,6556.0,87.5707,87.608,87.4775,87.5334,6556.0
2018-02-15 11:50:00,93.92,94.26,93.87,94.26,8104.0,87.5427,87.8596,87.4961,87.8596,8104.0
2018-02-15 12:00:00,94.27,94.38,93.93,94.06,5289.0,87.8689,87.9715,87.552,87.6732,5289.0
2018-02-15 12:10:00,94.02,94.14,94.02,94.03,3600.0,87.6359,87.7478,87.6359,87.6452,3600.0
2018-02-15 12:20:00,94.03,94.15,94.03,94.12,4661.0,87.6452,87.7571,87.6452,87.7291,4661.0
2018-02-15 12:30:00,94.12,94.28,94.05,94.08,7426.0,87.7291,87.8783,87.6639,87.6918,7426.0
2018-02-15 12:40:00,94.14,94.18,94.03,94.06,3583.0,87.7478,87.7851,87.6452,87.6732,3583.0
2018-02-15 12:50:00,94.1,94.2,94.07,94.17,5024.0,87.7105,87.8037,87.6825,87.7757,5024.0
2018-02-15 13:00:00,94.23,94.39,94.23,94.3,5031.0,87.8317,87.9808,87.8317,87.8969,5031.0
2018-02-15 13:10:00,94.37,94.43,94.34,94.41,3952.0,87.9622,88.0181,87.9342,87.9994,3952.0
2018-02-15 13:20:00,94.37,94.41,94.21,94.26,6476.0,87.9622,87.9994,87.813,87.8596,6476.0
2018-02-15 13:30:00,94.24,94.32,94.14,94.22,6259.0,87.841,87.9155,87.7478,87.8223,6259.0
2018-02-15 13:40:00,94.25,94.37,94.11,94.37,6396.0,87.8503,87.9622,87.7198,87.9622,6396.0
2018-02-15 13:50:00,94.37,94.37,94.18,94.18,3839.0,87.9622,87.9622,87.7851,87.7851,3839.0
2018-02-15 14:00:00,94.26,94.39,94.21,94.21,10451.0,87.8596,87.9808,87.813,87.813,10451.0
2018-02-15 14:10:00,94.2,94.25,93.91,93.92,9174.0,87.8037,87.8503,87.5334,87.5427,9174.0
2018-02-15 14:20:00,93.91,94.01,93.84,93.96,5837.0,87.5334,87.6266,87.4681,87.58,5837.0
2018-02-15 14:30:00,94.02,94.11,93.9,94.08,9305.0,87.6359,87.7198,87.5241,87.6918,9305.0
2018-02-15 14:40:00,94.09,94.22,93.99,94.14,15427.0,87.7012,87.8223,87.608,87.7478,15427.0
2018-02-15 14:50:00,94.14,94.14,93.95,93.98,6500.0,87.7478,87.7478,87.5707,87.5986,6500.0
2018-02-15 15:00:00,94.0,94.28,93.96,94.19,15137.0,87.6173,87.8783,87.58,87.7944,15137.0
2018-02-15 15:10:00,94.2,94.28,94.15,94.24,8998.0,87.8037,87.8783,87.7571,87.841,8998.0
2018-02-15 15:20:00,94.27,94.29,94.18,94.2,11628.0,87.8689,87.8876,87.7851,87.8037,11628.0
2018-02-15 15:30:00,94.18,94.21,93.93,93.96,24400.0,87.7851,87.813,87.552,87.58,24400.0
2018-02-15 15:40:00,93.97,94.05,93.88,93.97,22729.0,87.5893,87.6639,87.5054,87.5893,22729.0
2018-02-15 15:50:00,93.96,94.21,93.95,94.21,59337.0,87.58,87.813,87.5707,87.813,59337.0
2018-02-16 09:30:00,93.86,94.66,93.86,94.66,40363.0,87.4868,88.2325,87.4868,88.2325,40363.0
2018-02-16 09:40:00,94.52,95.15,94.25,95.15,15044.0,88.102,88.6892,87.8503,88.6892,15044.0
2018-02-16 09:50:00,95.05,95.12,94.35,94.35,5030.0,88.596,88.6612,87.9435,87.9435,5030.0
2018-02-16 10:00:00,94.31,94.67,94.23,94.67,10627.0,87.9062,88.2418,87.8317,88.2418,10627.0
2018-02-16 10:10:00,94.66,94.66,94.3,94.5,4700.0,88.2325,88.2325,87.8969,88.0833,4700.0
2018-02-16 10:20:00,94.45,94.56,94.37,94.55,3010.0,88.0367,88.1393,87.9622,88.1299,3010.0
2018-02-16 10:30:00,94.5,94.63,94.45,94.47,2657.0,88.0833,88.2045,88.0367,88.0554,2657.0
2018-02-16 10:40:00,94.49,94.49,94.32,94.49,3800.0,88.074,88.074,87.9155,88.074,3800.0
2018-02-16 10:50:00,94.5,94.65,94.35,94.36,5742.0,88.0833,88.2231,87.9435,87.9528,5742.0
2018-02-16 11:00:00,94.51,94.71,94.46,94.64,5490.0,88.0926,88.2791,88.046,88.2138,5490.0
2018-02-16 11:10:00,94.65,94.95,94.65,94.81,7745.0,88.2231,88.5028,88.2231,88.3723,7745.0
2018-02-16 11:20:00,94.83,94.91,94.71,94.71,4663.0,88.3909,88.4655,88.2791,88.2791,4663.0
2018-02-16 11:30:00,94.72,94.9,94.7,94.89,3336.0,88.2884,88.4562,88.2697,88.4468,3336.0
2018-02-16 11:40:00,94.91,94.95,94.8,94.83,3783.0,88.4655,88.5028,88.363,88.3909,3783.0
2018-02-16 11:50:00,94.9,94.94,94.85,94.86,3439.0,88.4562,88.4934,88.4096,88.4189,3439.0
2018-02-16 12:00:00,94.89,94.89,94.77,94.8,2866.0,88.4468,88.4468,88.335,88.363,2866.0
2018-02-16 12:10:00,94.83,94.88,94.74,94.83,2800.0,88.3909,88.4375,88.307,88.3909,2800.0
2018-02-16 12:20:00,94.73,94.76,94.71,94.76,1600.0,88.2977,88.3257,88.2791,88.3257,1600.0
2018-02-16 12:30:00,94.8,95.09,94.8,95.04,8536.0,88.363,88.6333,88.363,88.5867,8536.0
2018-02-16 12:40:00,95.05,95.08,94.96,94.98,3959.0,88.596,88.6239,88.5121,88.5307,3959.0
2018-02-16 12:50:00,94.95,94.95,94.64,94.77,8103.0,88.5028,88.5028,88.2138,88.335,8103.0
2018-02-16 13:00:00,94.82,94.94,94.7,94.88,4876.0,88.3816,88.4934,88.2697,88.4375,4876.0
2018-02-16 13:10:00,94.84,94.84,94.47,94.48,6450.0,88.4002,88.4002,88.0554,88.0647,6450.0
2018-02-16 13:20:00,94.5,94.77,94.34,94.34,2951.0,88.0833,88.335,87.9342,87.9342,2951.0
2018-02-16 13:30:00,94.45,94.67,94.29,94.65,5098.0,88.0367,88.2418,87.8876,88.2231,5098.0
2018-02-16 13:40:00,94.69,94.82,94.6,94.6,3769.0,88.2604,88.3816,88.1765,88.1765,3769.0
2018-02-16 13:50:00,94.58,94.64,94.45,94.59,5430.0,88.1579,88.2138,88.0367,88.1672,5430.0
2018-02-16 14:00:00,94.6,94.65,94.42,94.42,4407.0,88.1765,88.2231,88.0088,88.0088,4407.0
2018-02-16 14:10:00,94.48,94.53,93.96,94.19,8507.0,88.0647,88.1113,87.58,87.7944,8507.0
2018-02-16 14:20:00,94.19,94.19,93.94,94.06,5080.0,87.7944,87.7944,87.5614,87.6732,5080.0
2018-02-16 14:30:00,94.04,94.31,94.0,94.25,6635.0,87.6546,87.9062,87.6173,87.8503,6635.0
2018-02-16 14:40:00,94.26,94.26,93.85,94.0,6834.0,87.8596,87.8596,87.4775,87.6173,6834.0
2018-02-16 14:50:00,94.01,94.27,93.91,94.2,10090.0,87.6266,87.8689,87.5334,87.8037,10090.0
2018-02-16 15:00:00,94.28,94.54,94.28,94.51,11249.0,87.8783,88.1206,87.8783,88.0926,11249.0
2018-02-16 15:10:00,94.51,94.59,94.29,94.32,17808.0,88.0926,88.1672,87.8876,87.9155,17808.0
2018-02-16 15:20:00,94.35,94.49,94.31,94.42,11176.0,87.9435,88.074,87.9062,88.0088,11176.0
2018-02-16 15:30:00,94.43,94.45,94.24,94.29,18289.0,88.0181,88.0367,87.841,87.8876,18289.0
2018-02-16 15:40:00,94.31,94.32,94.13,94.15,123659.0,87.9062,87.9155,87.7384,87.7571,123659.0
2018-02-16 15:50:00,94.11,94.14,93.76,93.82,142381.0,87.7198,87.7478,87.3936,87.4495,142381.0
2018-02-20 09:30:00,93.0,93.23,92.59,93.1,25094.0,86.6852,86.8996,86.303,86.7784,25094.0
2018-02-20 09:40:00,93.12,93.63,93.06,93.5,15588.0,86.797,87.2724,86.7411,87.1512,15588.0
2018-02-20 09:50:00,93.46,93.48,93.09,93.11,12262.0,87.1139,87.1326,86.7691,86.7877,12262.0
2018-02-20 10:00:00,93.11,93.25,92.99,93.09,9900.0,86.7877,86.9182,86.6759,86.7691,9900.0
2018-02-20 10:10:00,93.13,93.16,92.91,93.16,7975.0,86.8064,86.8343,86.6013,86.8343,7975.0
2018-02-20 10:20:00,93.23,93.23,92.86,92.86,6725.0,86.8996,86.8996,86.5547,86.5547,6725.0
2018-02-20 10:30:00,92.91,92.93,92.67,92.77,6842.0,86.6013,86.6199,86.3776,86.4708,6842.0
2018-02-20 10:40:00,92.68,93.06,92.68,93.06,4705.0,86.3869,86.7411,86.3869,86.7411,4705.0
2018-02-20 10:50:00,93.06,93.07,92.79,92.84,4187.0,86.7411,86.7504,86.4894,86.536,4187.0
2018-02-20 11:00:00,92.88,93.43,92.87,93.36,7811.0,86.5733,87.086,86.564,87.0207,7811.0
2018-02-20 11:10:00,93.41,93.52,93.24,93.29,4853.0,87.0673,87.1699,86.9089,86.9555,4853.0
2018-02-20 11:20:00,93.29,93.54,93.28,93.37,6805.0,86.9555,87.1885,86.9462,87.0301,6805.0
2018-02-20 11:30:00,93.46,93.48,93.3,93.3,7650.0,87.1139,87.1326,86.9648,86.9648,7650.0
2018-02-20 11:40:00,93.29,93.31,93.18,93.22,4642.0,86.9555,86.9741,86.853,86.8902,4642.0
2018-02-20 11:50:00,93.25,93.47,93.2,93.35,5608.0,86.9182,87.1233,86.8716,87.0114,5608.0
2018-02-20 12:00:00,93.48,93.5,93.33,93.37,5458.0,87.1326,87.1512,86.9928,87.0301,5458.0
2018-02-20 12:10:00,93.49,93.56,93.43,93.5,4800.0,87.1419,87.2072,87.086,87.1512,4800.0
2018-02-20 12:20:00,93.47,93.61,93.45,93.59,2600.0,87.1233,87.2538,87.1046,87.2351,2600.0
2018-02-20 12:30:00,93.62,93.73,93.41,93.47,6063.0,87.2631,87.3656,87.0673,87.1233,6063.0
2018-02-20 12:40:00,93.47,93.47,93.33,93.42,3900.0,87.1233,87.1233,86.9928,87.0767,3900.0
2018-02-20 12:50:00,93.36,93.46,93.26,93.41,6150.0,87.0207,87.1139,86.9275,87.0673,6150.0
2018-02-20 13:00:00,93.38,93.42,93.2,93.21,9094.0,87.0394,87.0767,86.8716,86.8809,9094.0
2018-02-20 13:10:00,93.26,93.28,93.17,93.18,2014.0,86.9275,86.9462,86.8436,86.853,2014.0
2018-02-20 13:20:00,93.22,93.28,93.06,93.1,4493.0,86.8902,86.9462,86.7411,86.7784,4493.0
2018-02-20 13:30:00,93.13,93.39,93.13,93.34,5000.0,86.8064,87.0487,86.8064,87.0021,5000.0
2018-02-20 13:40:00,93.43,93.47,93.29,93.45,5726.0,87.086,87.1233,86.9555,87.1046,5726.0
2018-02-20 13:50:00,93.52,93.53,93.38,93.52,7302.0,87.1699,87.1792,87.0394,87.1699,7302.0
2018-02-20 14:00:00,93.5,93.64,93.2,93.23,9311.0,87.1512,87.2817,86.8716,86.8996,9311.0
2018-02-20 14:10:00,93.29,93.36,93.18,93.3,8536.0,86.9555,87.0207,86.853,86.9648,8536.0
2018-02-20 14:20:00,93.31,93.35,93.11,93.21,14984.0,86.9741,87.0114,86.7877,86.8809,14984.0
2018-02-20 14:30:00,93.3,93.4,93.24,93.36,11028.0,86.9648,87.058,86.9089,87.0207,11028.0
2018-02-20 14:40:00,93.38,93.44,93.32,93.39,12374.0,87.0394,87.0953,86.9834,87.0487,12374.0
2018-02-20 14:50:00,93.4,93.45,93.29,93.42,31199.0,87.058,87.1046,86.9555,87.0767,31199.0
2018-02-20 15:00:00,93.45,93.53,92.95,93.03,23181.0,87.1046,87.1792,86.6386,86.7131,23181.0
2018-02-20 15:10:00,93.03,93.08,92.9,92.94,10603.0,86.7131,86.7597,86.592,86.6293,10603.0
2018-02-20 15:20:00,92.87,92.93,92.6,92.89,12064.0,86.564,86.6199,86.3123,86.5826,12064.0
2018-02-20 15:30:00,92.96,92.99,92.87,92.92,18497.0,86.6479,86.6759,86.564,86.6106,18497.0
2018-02-20 15:40:00,92.9,93.05,92.68,93.03,28474.0,86.592,86.7318,86.3869,86.7131,28474.0
2018-02-20 15:50:00,93.05,93.1,92.76,92.83,71738.0,86.7318,86.7784,86.4615,86.5267,71738.0
2018-02-21 09:30:00,93.4,94.24,93.4,94.15,21830.0,87.058,87.841,87.058,87.7571,21830.0
2018-02-21 09:40:00,93.98,94.1,93.82,94.01,8288.0,87.5986,87.7105,87.4495,87.6266,8288.0
2018-02-21 09:50:00,93.97,94.19,93.91,94.15,5150.0,87.5893,87.7944,87.5334,87.7571,5150.0
2018-02-21 10:00:00,94.21,94.27,93.92,94.18,6359.0,87.813,87.8689,87.5427,87.7851,6359.0
2018-02-21 10:10:00,94.19,94.29,94.03,94.11,4200.0,87.7944,87.8876,87.6452,87.7198,4200.0
2018-02-21 10:20:00,94.12,94.21,94.04,94.21,20137.0,87.7291,87.813,87.6546,87.813,20137.0
2018-02-21 10:30:00,94.13,94.26,94.06,94.06,3620.0,87.7384,87.8596,87.6732,87.6732,3620.0
2018-02-21 10:40:00,94.11,94.14,94.07,94.1,1800.0,87.7198,87.7478,87.6825,87.7105,1800.0
2018-02-21 10:50:00,94.09,94.28,94.08,94.09,4443.0,87.7012,87.8783,87.6918,87.7012,4443.0
2018-02-21 11:00:00,94.23,94.4,94.19,94.23,2700.0,87.8317,87.9901,87.7944,87.8317,2700.0
2018-02-21 11:10:00,94.29,94.29,94.04,94.15,4200.0,87.8876,87.8876,87.6546,87.7571,4200.0
2018-02-21 11:20:00,94.13,94.27,94.03,94.03,6300.0,87.7384,87.8689,87.6452,87.6452,6300.0
2018-02-21 11:30:00,94.09,94.35,94.09,94.35,3700.0,87.7012,87.9435,87.7012,87.9435,3700.0
2018-02-21 11:40:00,94.25,94.46,94.16,94.22,5162.0,87.8503,88.046,87.7664,87.8223,5162.0
2018-02-21 11:50:00,94.18,94.36,94.15,94.21,4325.0,87.7851,87.9528,87.7571,87.813,4325.0
2018-02-21 12:00:00,94.15,94.28,94.12,94.28,3538.0,87.7571,87.8783,87.7291,87.8783,3538.0
2018-02-21 12:10:00,94.26,94.26,94.15,94.26,4588.0,87.8596,87.8596,87.7571,87.8596,4588.0
2018-02-21 12:20:00,94.24,94.26,93.96,94.07,3378.0,87.841,87.8596,87.58,87.6825,3378.0
2018-02-21 12:30:00,94.11,94.17,94.06,94.15,1421.0,87.7198,87.7757,87.6732,87.7571,1421.0
2018-02-21 12:40:00,94.08,94.08,93.88,94.04,3900.0,87.6918,87.6918,87.5054,87.6546,3900.0
2018-02-21 12:50:00,94.0,94.31,93.96,94.3,9096.0,87.6173,87.9062,87.58,87.8969,9096.0
2018-02-21 13:00:00,94.29,94.31,94.17,94.25,3109.0,87.8876,87.9062,87.7757,87.8503,3109.0
2018-02-21 13:10:00,94.24,94.38,94.16,94.34,3013.0,87.841,87.9715,87.7664,87.9342,3013.0
2018-02-21 13:20:00,94.36,94.4,94.24,94.27,4450.0,87.9528,87.9901,87.841,87.8689,4450.0
2018-02-21 13:30:00,94.27,94.34,94.24,94.24,5000.0,87.8689,87.9342,87.841,87.841,5000.0
2018-02-21 13:40:00,94.21,94.4,94.17,94.4,3859.0,87.813,87.9901,87.7757,87.9901,3859.0
2018-02-21 13:50:00,94.42,94.5,94.33,94.33,3511.0,88.0088,88.0833,87.9249,87.9249,3511.0
2018-02-21 14:00:00,94.37,94.78,94.33,94.66,4108.0,87.9622,88.3443,87.9249,88.2325,4108.0
2018-02-21 14:10:00,94.79,94.95,94.76,94.86,6852.0,88.3536,88.5028,88.3257,88.4189,6852.0
2018-02-21 14:20:00,94.86,94.86,94.53,94.53,12404.0,88.4189,88.4189,88.1113,88.1113,12404.0
2018-02-21 14:30:00,94.53,94.65,94.47,94.53,6756.0,88.1113,88.2231,88.0554,88.1113,6756.0
2018-02-21 14:40:00,94.56,94.6,94.31,94.32,9420.0,88.1393,88.1765,87.9062,87.9155,9420.0
2018-02-21 14:50:00,94.31,94.46,94.1,94.31,8516.0,87.9062,88.046,87.7105,87.9062,8516.0
2018-02-21 15:00:00,94.27,94.27,93.77,93.84,13662.0,87.8689,87.8689,87.4029,87.4681,13662.0
2018-02-21 15:10:00,93.78,94.03,93.73,93.99,18064.0,87.4122,87.6452,87.3656,87.608,18064.0
2018-02-21 15:20:00,94.0,94.16,93.92,94.12,34699.0,87.6173,87.7664,87.5427,87.7291,34699.0
2018-02-21 15:30:00,94.13,94.19,93.74,93.75,22223.0,87.7384,87.7944,87.3749,87.3843,22223.0
2018-02-21 15:40:00,93.74,93.76,93.39,93.57,34943.0,87.3749,87.3936,87.0487,87.2165,34943.0
2018-02-21 15:50:00,93.53,93.62,93.15,93.18,64192.0,87.1792,87.2631,86.825,86.853,64192.0
2018-02-22 09:30:00,93.79,94.61,93.7,94.03,22710.0,87.4215,88.1859,87.3376,87.6452,22710.0
2018-02-22 09:40:00,94.02,94.36,93.76,94.31,8665.0,87.6359,87.9528,87.3936,87.9062,8665.0
2018-02-22 09:50:00,94.27,94.27,93.6,94.05,10034.0,87.8689,87.8689,87.2444,87.6639,10034.0
2018-02-22 10:00:00,94.01,94.37,93.84,94.34,5339.0,87.6266,87.9622,87.4681,87.9342,5339.0
2018-02-22 10:10:00,94.29,94.54,94.18,94.45,15490.0,87.8876,88.1206,87.7851,88.0367,15490.0
2018-02-22 10:20:00,94.45,94.52,94.31,94.31,6712.0,88.0367,88.102,87.9062,87.9062,6712.0
2018-02-22 10:30:00,94.29,94.49,94.08,94.49,7601.0,87.8876,88.074,87.6918,88.074,7601.0
2018-02-22 10:40:00,94.57,94.85,94.42,94.75,3984.0,88.1486,88.4096,88.0088,88.3164,3984.0
2018-02-22 10:50:00,94.77,94.9,94.64,94.73,51064.0,88.335,88.4562,88.2138,88.2977,51064.0
2018-02-22 11:00:00,94.72,94.72,94.05,94.11,15076.0,88.2884,88.2884,87.6639,87.7198,15076.0
2018-02-22 11:10:00,94.12,94.28,94.06,94.25,18112.0,87.7291,87.8783,87.6732,87.8503,18112.0
2018-02-22 11:20:00,94.29,94.53,94.29,94.53,7268.0,87.8876,88.1113,87.8876,88.1113,7268.0
2018-02-22 11:30:00,94.59,94.59,94.31,94.53,9665.0,88.1672,88.1672,87.9062,88.1113,9665.0
2018-02-22 11:40:00,94.58,94.58,94.39,94.47,13503.0,88.1579,88.1579,87.9808,88.0554,13503.0
2018-02-22 11:50:00,94.46,94.69,94.46,94.58,7093.0,88.046,88.2604,88.046,88.1579,7093.0
2018-02-22 12:00:00,94.59,94.64,94.4,94.47,4720.0,88.1672,88.2138,87.9901,88.0554,4720.0
2018-02-22 12:10:00,94.44,94.59,94.31,94.52,5562.0,88.0274,88.1672,87.9062,88.102,5562.0
2018-02-22 12:20:00,94.47,94.47,94.29,94.37,5510.0,88.0554,88.0554,87.8876,87.9622,5510.0
2018-02-22 12:30:00,94.29,94.41,94.29,94.41,10318.0,87.8876,87.9994,87.8876,87.9994,10318.0
2018-02-22 12:40:00,94.42,94.43,94.05,94.05,4916.0,88.0088,88.0181,87.6639,87.6639,4916.0
2018-02-22 12:50:00,93.96,94.15,93.78,94.12,12330.0,87.58,87.7571,87.4122,87.7291,12330.0
2018-02-22 13:00:00,94.13,94.27,94.13,94.25,6216.0,87.7384,87.8689,87.7384,87.8503,6216.0
2018-02-22 13:10:00,94.21,94.25,94.0,94.02,10644.0,87.813,87.8503,87.6173,87.6359,10644.0
2018-02-22 13:20:00,94.03,94.09,94.0,94.04,4620.0,87.6452,87.7012,87.6173,87.6546,4620.0
2018-02-22 13:30:00,94.01,94.09,93.87,93.99,12007.0,87.6266,87.7012,87.4961,87.608,12007.0
2018-02-22 13:40:00,93.94,94.03,93.72,93.76,15500.0,87.5614,87.6452,87.3563,87.3936,15500.0
2018-02-22 13:50:00,93.73,94.06,93.69,93.98,7020.0,87.3656,87.6732,87.3283,87.5986,7020.0
2018-02-22 14:00:00,94.01,94.2,94.01,94.05,6111.0,87.6266,87.8037,87.6266,87.6639,6111.0
2018-02-22 14:10:00,94.04,94.12,94.0,94.11,5000.0,87.6546,87.7291,87.6173,87.7198,5000.0
2018-02-22 14:20:00,94.11,94.22,93.99,94.22,7880.0,87.7198,87.8223,87.608,87.8223,7880.0
2018-02-22 14:30:00,94.22,94.26,94.16,94.16,7711.0,87.8223,87.8596,87.7664,87.7664,7711.0
2018-02-22 14:40:00,94.14,94.14,94.03,94.09,7909.0,87.7478,87.7478,87.6452,87.7012,7909.0
2018-02-22 14:50:00,94.07,94.17,93.7,93.7,8209.0,87.6825,87.7757,87.3376,87.3376,8209.0
2018-02-22 15:00:00,93.78,93.82,93.55,93.6,11814.0,87.4122,87.4495,87.1978,87.2444,11814.0
2018-02-22 15:10:00,93.63,93.98,93.63,93.93,10615.0,87.2724,87.5986,87.2724,87.552,10615.0
2018-02-22 15:20:00,93.95,93.95,93.8,93.87,11152.0,87.5707,87.5707,87.4309,87.4961,11152.0
2018-02-22 15:30:00,93.88,93.99,93.76,93.88,20141.0,87.5054,87.608,87.3936,87.5054,20141.0
2018-02-22 15:40:00,93.87,94.07,93.63,93.63,34011.0,87.4961,87.6825,87.2724,87.2724,34011.0
2018-02-22 15:50:00,93.64,94.02,93.57,93.78,59778.0,87.2817,87.6359,87.2165,87.4122,59778.0
2018-02-23 09:30:00,94.43,94.49,93.72,93.77,7361.0,88.0181,88.074,87.3563,87.4029,7361.0
2018-02-23 09:40:00,93.77,93.95,93.54,93.62,4922.0,87.4029,87.5707,87.1885,87.2631,4922.0
2018-02-23 09:50:00,93.61,93.96,93.46,93.73,5605.0,87.2538,87.58,87.1139,87.3656,5605.0
2018-02-23 10:00:00,93.81,93.97,93.66,93.72,4347.0,87.4402,87.5893,87.3004,87.3563,4347.0
2018-02-23 10:10:00,93.78,93.84,93.61,93.84,6350.0,87.4122,87.4681,87.2538,87.4681,6350.0
2018-02-23 10:20:00,93.78,93.81,93.77,93.78,2294.0,87.4122,87.4402,87.4029,87.4122,2294.0
2018-02-23 10:30:00,93.77,93.86,93.7,93.8,4889.0,87.4029,87.4868,87.3376,87.4309,4889.0
2018-02-23 10:40:00,93.91,93.98,93.83,93.9,2701.0,87.5334,87.5986,87.4588,87.5241,2701.0
2018-02-23 10:50:00,93.91,93.91,93.72,93.85,4792.0,87.5334,87.5334,87.3563,87.4775,4792.0
2018-02-23 11:00:00,93.95,94.02,93.93,93.98,1400.0,87.5707,87.6359,87.552,87.5986,1400.0
2018-02-23 11:10:00,93.89,93.93,93.7,93.7,4825.0,87.5147,87.552,87.3376,87.3376,4825.0
2018-02-23 11:20:00,93.8,93.82,93.71,93.71,5600.0,87.4309,87.4495,87.347,87.347,5600.0
2018-02-23 11:30:00,93.7,93.73,93.51,93.7,9225.0,87.3376,87.3656,87.1605,87.3376,9225.0
2018-02-23 11:40:00,93.73,93.78,93.66,93.73,10302.0,87.3656,87.4122,87.3004,87.3656,10302.0
2018-02-23 11:50:00,93.72,93.87,93.72,93.87,5900.0,87.3563,87.4961,87.3563,87.4961,5900.0
2018-02-23 12:00:00,93.82,93.94,93.77,93.9,5087.0,87.4495,87.5614,87.4029,87.5241,5087.0
2018-02-23 12:10:00,93.95,94.3,93.95,94.29,6977.0,87.5707,87.8969,87.5707,87.8876,6977.0
2018-02-23 12:20:00,94.37,94.37,94.14,94.14,3247.0,87.9622,87.9622,87.7478,87.7478,3247.0
2018-02-23 12:30:00,94.15,94.15,94.01,94.12,5370.0,87.7571,87.7571,87.6266,87.7291,5370.0
2018-02-23 12:40:00,94.13,94.16,94.06,94.16,7050.0,87.7384,87.7664,87.6732,87.7664,7050.0
2018-02-23 12:50:00,94.15,94.49,94.15,94.27,9513.0,87.7571,88.074,87.7571,87.8689,9513.0
2018-02-23 13:00:00,94.25,94.3,94.04,94.12,3800.0,87.8503,87.8969,87.6546,87.7291,3800.0
2018-02-23 13:10:00,94.12,94.15,94.05,94.09,2270.0,87.7291,87.7571,87.6639,87.7012,2270.0
2018-02-23 13:20:00,94.09,94.29,94.09,94.24,5400.0,87.7012,87.8876,87.7012,87.841,5400.0
2018-02-23 13:30:00,94.25,94.33,94.21,94.22,3081.0,87.8503,87.9249,87.813,87.8223,3081.0
2018-02-23 13:40:00,94.31,94.32,94.22,94.28,2950.0,87.9062,87.9155,87.8223,87.8783,2950.0
2018-02-23 13:50:00,94.28,94.34,94.23,94.23,2058.0,87.8783,87.9342,87.8317,87.8317,2058.0
2018-02-23 14:00:00,94.31,94.34,94.24,94.32,5510.0,87.9062,87.9342,87.841,87.9155,5510.0
2018-02-23 14:10:00,94.35,94.55,94.34,94.47,8332.0,87.9435,88.1299,87.9342,88.0554,8332.0
2018-02-23 14:20:00,94.47,94.67,94.46,94.58,6545.0,88.0554,88.2418,88.046,88.1579,6545.0
2018-02-23 14:30:00,94.65,94.76,94.6,94.64,5465.0,88.2231,88.3257,88.1765,88.2138,5465.0
2018-02-23 14:40:00,94.64,94.82,94.57,94.82,3979.0,88.2138,88.3816,88.1486,88.3816,3979.0
2018-02-23 14:50:00,94.82,94.86,94.79,94.84,2300.0,88.3816,88.4189,88.3536,88.4002,2300.0
2018-02-23 15:00:00,94.82,94.99,94.8,94.91,7900.0,88.3816,88.5401,88.363,88.4655,7900.0
2018-02-23 15:10:00,94.9,94.91,94.81,94.87,10599.0,88.4562,88.4655,88.3723,88.4282,10599.0
2018-02-23 15:20:00,94.86,95.11,94.86,95.1,9076.0,88.4189,88.6519,88.4189,88.6426,9076.0
2018-02-23 15:30:00,95.12,95.3,95.12,95.22,17001.0,88.6612,88.829,88.6612,88.7544,17001.0
2018-02-23 15:40:00,95.23,95.39,95.23,95.28,24178.0,88.7638,88.9129,88.7638,88.8104,24178.0
2018-02-23 15:50:00,95.26,95.45,95.21,95.42,45464.0,88.7917,88.9688,88.7451,88.9409,45464.0
2018-02-26 09:30:00,95.44,95.6,95.16,95.56,13295.0,88.9595,89.1086,88.6985,89.0714,13295.0
2018-02-26 09:40:00,95.51,95.67,95.31,95.43,5963.0,89.0247,89.1739,88.8383,88.9502,5963.0
2018-02-26 09:50:00,95.63,95.63,95.47,95.5,2600.0,89.1366,89.1366,88.9875,89.0154,2600.0
2018-02-26 10:00:00,95.39,95.51,95.34,95.34,2403.0,88.9129,89.0247,88.8663,88.8663,2403.0
2018-02-26 10:10:00,95.33,95.4,95.23,95.33,7405.0,88.857,88.9222,88.7638,88.857,7405.0
2018-02-26 10:20:00,95.29,95.29,95.02,95.22,5803.0,88.8197,88.8197,88.568,88.7544,5803.0
2018-02-26 10:30:00,95.11,95.24,95.05,95.24,4305.0,88.6519,88.7731,88.596,88.7731,4305.0
2018-02-26 10:40:00,95.19,95.27,95.16,95.23,2433.0,88.7265,88.801,88.6985,88.7638,2433.0
2018-02-26 10:50:00,95.16,95.25,95.07,95.07,2360.0,88.6985,88.7824,88.6146,88.6146,2360.0
2018-02-26 11:00:00,95.07,95.53,95.07,95.53,7926.0,88.6146,89.0434,88.6146,89.0434,7926.0
2018-02-26 11:10:00,95.5,95.7,95.5,95.64,7747.0,89.0154,89.2018,89.0154,89.1459,7747.0
2018-02-26 11:20:00,95.7,95.76,95.56,95.64,3548.0,89.2018,89.2578,89.0714,89.1459,3548.0
2018-02-26 11:30:00,95.59,95.6,95.34,95.43,4781.0,89.0993,89.1086,88.8663,88.9502,4781.0
2018-02-26 11:40:00,95.4,95.47,95.35,95.37,2700.0,88.9222,88.9875,88.8756,88.8943,2700.0
2018-02-26 11:50:00,95.37,95.64,95.34,95.56,4745.0,88.8943,89.1459,88.8663,89.0714,4745.0
2018-02-26 12:00:00,95.55,95.73,95.55,95.73,1100.0,89.062,89.2298,89.062,89.2298,1100.0
2018-02-26 12:10:00,95.73,95.99,95.7,95.92,7200.0,89.2298,89.4722,89.2018,89.4069,7200.0
2018-02-26 12:20:00,95.99,96.05,95.91,96.02,8459.0,89.4722,89.5281,89.3976,89.5001,8459.0
2018-02-26 12:30:00,96.02,96.08,95.95,95.98,6200.0,89.5001,89.556,89.4349,89.4628,6200.0
2018-02-26 12:40:00,96.0,96.38,95.97,96.29,3273.0,89.4815,89.8357,89.4535,89.7518,3273.0
2018-02-26 12:50:00,96.28,96.28,96.08,96.1,4600.0,89.7425,89.7425,89.556,89.5747,4600.0
2018-02-26 13:00:00,96.13,96.14,96.02,96.04,2980.0,89.6026,89.612,89.5001,89.5188,2980.0
2018-02-26 13:10:00,96.01,96.01,95.82,95.87,3095.0,89.4908,89.4908,89.3137,89.3603,3095.0
2018-02-26 13:20:00,95.9,95.94,95.82,95.93,1100.0,89.3883,89.4255,89.3137,89.4162,1100.0
2018-02-26 13:30:00,95.88,95.91,95.86,95.87,2100.0,89.3696,89.3976,89.351,89.3603,2100.0
2018-02-26 13:40:00,95.9,95.95,95.82,95.84,4375.0,89.3883,89.4349,89.3137,89.3323,4375.0
2018-02-26 13:50:00,95.84,96.0,95.82,95.97,3251.0,89.3323,89.4815,89.3137,89.4535,3251.0
2018-02-26 14:00:00,95.89,96.1,95.89,96.06,7368.0,89.3789,89.5747,89.3789,89.5374,7368.0
2018-02-26 14:10:00,96.08,96.25,96.08,96.22,5568.0,89.556,89.7145,89.556,89.6865,5568.0
2018-02-26 14:20:00,96.19,96.2,96.1,96.2,8980.0,89.6586,89.6679,89.5747,89.6679,8980.0
2018-02-26 14:30:00,96.23,96.23,96.02,96.03,10570.0,89.6959,89.6959,89.5001,89.5094,10570.0
2018-02-26 14:40:00,95.98,96.16,95.98,96.04,12642.0,89.4628,89.6306,89.4628,89.5188,12642.0
2018-02-26 14:50:00,96.04,96.2,96.01,96.17,10759.0,89.5188,89.6679,89.4908,89.6399,10759.0
2018-02-26 15:00:00,96.16,96.32,96.09,96.32,10147.0,89.6306,89.7797,89.5654,89.7797,10147.0
2018-02-26 15:10:00,96.32,96.41,96.29,96.41,10018.0,89.7797,89.8636,89.7518,89.8636,10018.0
2018-02-26 15:20:00,96.44,96.58,96.37,96.46,13956.0,89.8916,90.0221,89.8264,89.9102,13956.0
2018-02-26 15:30:00,96.43,96.5,96.38,96.5,17810.0,89.8823,89.9475,89.8357,89.9475,17810.0
2018-02-26 15:40:00,96.48,96.53,96.18,96.23,21728.0,89.9289,89.9755,89.6493,89.6959,21728.0
2018-02-26 15:50:00,96.22,96.41,96.19,96.38,96140.0,89.6865,89.8636,89.6586,89.8357,96140.0
2018-02-27 09:30:00,96.51,97.2,96.25,97.15,14421.0,89.9568,90.6,89.7145,90.5534,14421.0
2018-02-27 09:40:00,97.14,97.37,97.1,97.33,7110.0,90.5441,90.7584,90.5068,90.7212,7110.0
2018-02-27 09:50:00,97.28,97.33,97.0,97.07,22729.0,90.6746,90.7212,90.4136,90.4788,22729.0
2018-02-27 10:00:00,97.04,97.4,96.99,97.36,5747.0,90.4509,90.7864,90.4043,90.7491,5747.0
2018-02-27 10:10:00,97.25,97.36,97.1,97.24,7571.0,90.6466,90.7491,90.5068,90.6373,7571.0
2018-02-27 10:20:00,97.31,97.55,97.28,97.47,10608.0,90.7025,90.9262,90.6746,90.8517,10608.0
2018-02-27 10:30:00,97.42,97.42,97.06,97.09,21229.0,90.8051,90.8051,90.4695,90.4975,21229.0
2018-02-27 10:40:00,97.13,97.22,97.03,97.1,6657.0,90.5347,90.6186,90.4415,90.5068,6657.0
2018-02-27 10:50:00,97.06,97.11,96.41,96.55,6128.0,90.4695,90.5161,89.8636,89.9941,6128.0
2018-02-27 11:00:00,96.51,96.88,96.38,96.8,22032.0,89.9568,90.3017,89.8357,90.2272,22032.0
2018-02-27 11:10:00,96.86,97.02,96.75,96.8,9352.0,90.2831,90.4322,90.1805,90.2272,9352.0
2018-02-27 11:20:00,96.76,96.76,96.58,96.76,5919.0,90.1899,90.1899,90.0221,90.1899,5919.0
2018-02-27 11:30:00,96.67,96.91,96.6,96.6,7009.0,90.106,90.3297,90.0407,90.0407,7009.0
2018-02-27 11:40:00,96.67,96.77,96.5,96.77,7543.0,90.106,90.1992,89.9475,90.1992,7543.0
2018-02-27 11:50:00,96.76,96.76,96.45,96.5,6795.0,90.1899,90.1899,89.9009,89.9475,6795.0
2018-02-27 12:00:00,96.55,96.56,96.48,96.51,4407.0,89.9941,90.0034,89.9289,89.9568,4407.0
2018-02-27 12:10:00,96.48,96.5,96.25,96.31,4550.0,89.9289,89.9475,89.7145,89.7704,4550.0
2018-02-27 12:20:00,96.25,96.34,96.06,96.27,7685.0,89.7145,89.7984,89.5374,89.7331,7685.0
2018-02-27 12:30:00,96.28,96.41,96.23,96.36,7163.0,89.7425,89.8636,89.6959,89.817,7163.0
2018-02-27 12:40:00,96.38,96.38,96.22,96.34,4900.0,89.8357,89.8357,89.6865,89.7984,4900.0
2018-02-27 12:50:00,96.37,96.77,96.36,96.71,11806.0,89.8264,90.1992,89.817,90.1433,11806.0
2018-02-27 13:00:00,96.62,96.87,96.52,96.87,3795.0,90.0594,90.2924,89.9662,90.2924,3795.0
2018-02-27 13:10:00,96.81,96.81,96.44,96.64,4801.0,90.2365,90.2365,89.8916,90.078,4801.0
2018-02-27 13:20:00,96.71,96.75,96.52,96.52,4089.0,90.1433,90.1805,89.9662,89.9662,4089.0
2018-02-27 13:30:00,96.51,96.51,96.39,96.39,1840.0,89.9568,89.9568,89.845,89.845,1840.0
2018-02-27 13:40:00,96.39,96.7,96.34,96.51,13130.0,89.845,90.1339,89.7984,89.9568,13130.0
2018-02-27 13:50:00,96.47,96.48,96.15,96.22,11926.0,89.9196,89.9289,89.6213,89.6865,11926.0
2018-02-27 14:00:00,96.26,96.36,96.09,96.29,5028.0,89.7238,89.817,89.5654,89.7518,5028.0
2018-02-27 14:10:00,96.3,96.3,96.03,96.14,7425.0,89.7611,89.7611,89.5094,89.612,7425.0
2018-02-27 14:20:00,96.12,96.23,96.01,96.23,3500.0,89.5933,89.6959,89.4908,89.6959,3500.0
2018-02-27 14:30:00,96.25,96.45,96.15,96.39,6643.0,89.7145,89.9009,89.6213,89.845,6643.0
2018-02-27 14:40:00,96.39,96.39,96.07,96.15,6530.0,89.845,89.845,89.5467,89.6213,6530.0
2018-02-27 14:50:00,96.16,96.35,96.08,96.28,13175.0,89.6306,89.8077,89.556,89.7425,13175.0
2018-02-27 15:00:00,96.24,96.29,95.88,95.93,15998.0,89.7052,89.7518,89.3696,89.4162,15998.0
2018-02-27 15:10:00,95.88,95.96,95.79,95.91,12261.0,89.3696,89.4442,89.2857,89.3976,12261.0
2018-02-27 15:20:00,95.94,96.08,95.83,96.02,14591.0,89.4255,89.556,89.323,89.5001,14591.0
2018-02-27 15:30:00,96.07,96.18,95.7,95.93,14286.0,89.5467,89.6493,89.2018,89.4162,14286.0
2018-02-27 15:40:00,95.87,96.12,95.76,96.03,21996.0,89.3603,89.5933,89.2578,89.5094,21996.0
2018-02-27 15:50:00,96.02,96.02,95.5,95.51,62606.0,89.5001,89.5001,89.0154,89.0247,62606.0
2018-02-28 09:30:00,96.03,96.77,96.03,96.59,10386.0,89.5094,90.1992,89.5094,90.0314,10386.0
2018-02-28 09:40:00,96.55,96.7,96.54,96.7,2600.0,89.9941,90.1339,89.9848,90.1339,2600.0
2018-02-28 09:50:00,96.68,96.91,96.64,96.91,2502.0,90.1153,90.3297,90.078,90.3297,2502.0
2018-02-28 10:00:00,96.8,96.81,96.59,96.69,7682.0,90.2272,90.2365,90.0314,90.1246,7682.0
2018-02-28 10:10:00,96.65,96.67,96.33,96.33,4625.0,90.0873,90.106,89.7891,89.7891,4625.0
2018-02-28 10:20:00,96.39,96.93,96.31,96.67,6650.0,89.845,90.3483,89.7704,90.106,6650.0
2018-02-28 10:30:00,96.66,96.87,96.35,96.86,5477.0,90.0967,90.2924,89.8077,90.2831,5477.0
2018-02-28 10:40:00,96.77,96.78,96.48,96.51,3891.0,90.1992,90.2085,89.9289,89.9568,3891.0
2018-02-28 10:50:00,96.52,96.59,96.25,96.46,6403.0,89.9662,90.0314,89.7145,89.9102,6403.0
2018-02-28 11:00:00,96.47,96.47,96.13,96.22,2611.0,89.9196,89.9196,89.6026,89.6865,2611.0
2018-02-28 11:10:00,96.05,96.25,95.79,96.13,4627.0,89.5281,89.7145,89.2857,89.6026,4627.0
2018-02-28 11:20:00,96.19,96.19,95.87,96.05,22346.0,89.6586,89.6586,89.3603,89.5281,22346.0
2018-02-28 11:30:00,96.12,96.12,95.65,95.78,8700.0,89.5933,89.5933,89.1552,89.2764,8700.0
2018-02-28 11:40:00,95.66,95.77,95.42,95.49,10608.0,89.1646,89.2671,88.9409,89.0061,10608.0
2018-02-28 11:50:00,95.52,95.58,95.44,95.58,4838.0,89.0341,89.09,88.9595,89.09,4838.0
2018-02-28 12:00:00,95.66,95.67,95.44,95.52,3700.0,89.1646,89.1739,88.9595,89.0341,3700.0
2018-02-28 12:10:00,95.64,95.64,95.48,95.55,4176.0,89.1459,89.1459,88.9968,89.062,4176.0
2018-02-28 12:20:00,95.41,95.47,95.06,95.39,6866.0,88.9315,88.9875,88.6053,88.9129,6866.0
2018-02-28 12:30:00,95.39,95.55,95.3,95.55,3218.0,88.9129,89.062,88.829,89.062,3218.0
2018-02-28 12:40:00,95.45,96.07,95.38,96.07,3500.0,88.9688,89.5467,88.9036,89.5467,3500.0
2018-02-28 12:50:00,95.95,95.95,95.5,95.51,7376.0,89.4349,89.4349,89.0154,89.0247,7376.0
2018-02-28 13:00:00,95.41,95.55,95.39,95.49,2900.0,88.9315,89.062,88.9129,89.0061,2900.0
2018-02-28 13:10:00,95.48,95.8,95.4,95.8,4129.0,88.9968,89.2951,88.9222,89.2951,4129.0
2018-02-28 13:20:00,95.81,96.12,95.73,96.03,5759.0,89.3044,89.5933,89.2298,89.5094,5759.0
2018-02-28 13:30:00,96.12,96.15,95.94,96.15,5500.0,89.5933,89.6213,89.4255,89.6213,5500.0
2018-02-28 13:40:00,96.16,96.34,96.1,96.22,10003.0,89.6306,89.7984,89.5747,89.6865,10003.0
2018-02-28 13:50:00,96.16,96.55,96.14,96.43,6683.0,89.6306,89.9941,89.612,89.8823,6683.0
2018-02-28 14:00:00,96.52,96.73,96.49,96.6,12477.0,89.9662,90.1619,89.9382,90.0407,12477.0
2018-02-28 14:10:00,96.63,96.72,96.57,96.67,13823.0,90.0687,90.1526,90.0128,90.106,13823.0
2018-02-28 14:20:00,96.69,96.83,96.63,96.67,4630.0,90.1246,90.2551,90.0687,90.106,4630.0
2018-02-28 14:30:00,96.69,96.69,96.03,96.09,4439.0,90.1246,90.1246,89.5094,89.5654,4439.0
2018-02-28 14:40:00,95.98,96.12,95.84,95.94,7406.0,89.4628,89.5933,89.3323,89.4255,7406.0
2018-02-28 14:50:00,95.89,96.54,95.86,96.06,46912.0,89.3789,89.9848,89.351,89.5374,46912.0
2018-02-28 15:00:00,96.11,96.11,95.9,96.01,8811.0,89.584,89.584,89.3883,89.4908,8811.0
2018-02-28 15:10:00,96.05,96.2,95.97,96.03,17333.0,89.5281,89.6679,89.4535,89.5094,17333.0
2018-02-28 15:20:00,96.01,96.06,95.67,95.84,12191.0,89.4908,89.5374,89.1739,89.3323,12191.0
2018-02-28 15:30:00,95.85,96.0,95.75,96.0,8176.0,89.3417,89.4815,89.2484,89.4815,8176.0
2018-02-28 15:40:00,95.99,96.06,95.55,95.56,25967.0,89.4722,89.5374,89.062,89.0714,25967.0
2018-02-28 15:50:00,95.52,95.59,95.24,95.24,48379.0,89.0341,89.0993,88.7731,88.7731,48379.0
2018-03-01 09:30:00,94.87,94.87,93.89,94.07,31125.0,88.4282,88.4282,87.5147,87.6825,31125.0
2018-03-01 09:40:00,94.03,94.03,93.36,93.74,9102.0,87.6452,87.6452,87.0207,87.3749,9102.0
2018-03-01 09:50:00,93.68,93.82,93.34,93.66,11246.0,87.319,87.4495,87.0021,87.3004,11246.0
2018-03-01 10:00:00,93.57,94.2,93.57,94.13,14147.0,87.2165,87.8037,87.2165,87.7384,14147.0
2018-03-01 10:10:00,94.08,94.34,93.93,94.22,11562.0,87.6918,87.9342,87.552,87.8223,11562.0
2018-03-01 10:20:00,94.23,94.41,94.12,94.34,4223.0,87.8317,87.9994,87.7291,87.9342,4223.0
2018-03-01 10:30:00,94.41,95.13,94.35,94.78,20557.0,87.9994,88.6705,87.9435,88.3443,20557.0
2018-03-01 10:40:00,94.86,94.95,94.45,94.45,4084.0,88.4189,88.5028,88.0367,88.0367,4084.0
2018-03-01 10:50:00,94.53,94.53,94.17,94.22,8884.0,88.1113,88.1113,87.7757,87.8223,8884.0
2018-03-01 11:00:00,94.2,94.64,94.11,94.64,7313.0,87.8037,88.2138,87.7198,88.2138,7313.0
2018-03-01 11:10:00,94.59,94.61,94.25,94.57,5365.0,88.1672,88.1859,87.8503,88.1486,5365.0
2018-03-01 11:20:00,94.59,94.64,94.24,94.39,6188.0,88.1672,88.2138,87.841,87.9808,6188.0
2018-03-01 11:30:00,94.43,94.52,94.36,94.48,3390.0,88.0181,88.102,87.9528,88.0647,3390.0
2018-03-01 11:40:00,94.47,94.91,94.47,94.82,5825.0,88.0554,88.4655,88.0554,88.3816,5825.0
2018-03-01 11:50:00,94.79,94.91,94.72,94.74,4611.0,88.3536,88.4655,88.2884,88.307,4611.0
2018-03-01 12:00:00,94.74,94.74,94.31,94.45,4600.0,88.307,88.307,87.9062,88.0367,4600.0
2018-03-01 12:10:00,94.49,94.55,94.42,94.48,5557.0,88.074,88.1299,88.0088,88.0647,5557.0
2018-03-01 12:20:00,94.46,94.56,94.3,94.4,6485.0,88.046,88.1393,87.8969,87.9901,6485.0
2018-03-01 12:30:00,94.43,94.43,94.15,94.22,10400.0,88.0181,88.0181,87.7571,87.8223,10400.0
2018-03-01 12:40:00,94.27,94.36,94.13,94.33,8112.0,87.8689,87.9528,87.7384,87.9249,8112.0
2018-03-01 12:50:00,94.31,94.32,94.15,94.25,6742.0,87.9062,87.9155,87.7571,87.8503,6742.0
2018-03-01 13:00:00,94.19,94.2,93.69,93.7,13500.0,87.7944,87.8037,87.3283,87.3376,13500.0
2018-03-01 13:10:00,93.65,93.92,93.65,93.87,4155.0,87.291,87.5427,87.291,87.4961,4155.0
2018-03-01 13:20:00,93.83,94.17,93.8,94.08,8674.0,87.4588,87.7757,87.4309,87.6918,8674.0
2018-03-01 13:30:00,94.03,94.17,93.85,94.03,9826.0,87.6452,87.7757,87.4775,87.6452,9826.0
2018-03-01 13:40:00,93.99,94.0,93.58,93.58,9752.0,87.608,87.6173,87.2258,87.2258,9752.0
2018-03-01 13:50:00,93.68,93.76,93.37,93.37,7000.0,87.319,87.3936,87.0301,87.0301,7000.0
2018-03-01 14:00:00,93.32,93.43,93.0,93.14,11114.0,86.9834,87.086,86.6852,86.8157,11114.0
2018-03-01 14:10:00,93.2,93.24,92.75,93.11,10427.0,86.8716,86.9089,86.4522,86.7877,10427.0
2018-03-01 14:20:00,93.23,93.45,93.16,93.41,10372.0,86.8996,87.1046,86.8343,87.0673,10372.0
2018-03-01 14:30:00,93.43,93.45,93.01,93.01,8397.0,87.086,87.1046,86.6945,86.6945,8397.0
2018-03-01 14:40:00,93.04,93.46,93.03,93.2,9464.0,86.7225,87.1139,86.7131,86.8716,9464.0
2018-03-01 14:50:00,93.22,93.49,93.2,93.42,12178.0,86.8902,87.1419,86.8716,87.0767,12178.0
2018-03-01 15:00:00,93.35,93.71,93.05,93.7,15315.0,87.0114,87.347,86.7318,87.3376,15315.0
2018-03-01 15:10:00,93.67,94.17,93.55,94.14,18309.0,87.3097,87.7757,87.1978,87.7478,18309.0
2018-03-01 15:20:00,94.17,94.17,93.75,93.82,9104.0,87.7757,87.7757,87.3843,87.4495,9104.0
2018-03-01 15:30:00,93.82,93.92,93.45,93.46,14278.0,87.4495,87.5427,87.1046,87.1139,14278.0
2018-03-01 15:40:00,93.41,93.93,93.36,93.93,22933.0,87.0673,87.552,87.0207,87.552,22933.0
2018-03-01 15:50:00,93.93,94.1,93.82,93.91,68835.0,87.552,87.7105,87.4495,87.5334,68835.0
2018-03-02 09:30:00,93.18,93.99,93.03,93.5,15923.0,86.853,87.608,86.7131,87.1512,15923.0
2018-03-02 09:40:00,93.44,93.86,93.29,93.77,5788.0,87.0953,87.4868,86.9555,87.4029,5788.0
2018-03-02 09:50:00,93.65,93.76,93.29,93.5,5600.0,87.291,87.3936,86.9555,87.1512,5600.0
2018-03-02 10:00:00,93.29,93.95,93.29,93.51,5300.0,86.9555,87.5707,86.9555,87.1605,5300.0
2018-03-02 10:10:00,93.4,93.59,93.23,93.4,5156.0,87.058,87.2351,86.8996,87.058,5156.0
2018-03-02 10:20:00,93.36,93.75,93.14,93.75,4947.0,87.0207,87.3843,86.8157,87.3843,4947.0
2018-03-02 10:30:00,93.57,93.92,93.57,93.73,4300.0,87.2165,87.5427,87.2165,87.3656,4300.0
2018-03-02 10:40:00,93.72,94.2,93.72,93.76,5281.0,87.3563,87.8037,87.3563,87.3936,5281.0
2018-03-02 10:50:00,93.78,93.99,93.72,93.92,8300.0,87.4122,87.608,87.3563,87.5427,8300.0
2018-03-02 11:00:00,94.0,94.03,93.89,93.94,4838.0,87.6173,87.6452,87.5147,87.5614,4838.0
2018-03-02 11:10:00,93.93,94.09,93.86,93.86,4300.0,87.552,87.7012,87.4868,87.4868,4300.0
2018-03-02 11:20:00,93.9,94.26,93.89,94.22,6400.0,87.5241,87.8596,87.5147,87.8223,6400.0
2018-03-02 11:30:00,94.47,94.47,94.2,94.36,6800.0,88.0554,88.0554,87.8037,87.9528,6800.0
2018-03-02 11:40:00,94.42,94.69,94.41,94.53,4100.0,88.0088,88.2604,87.9994,88.1113,4100.0
2018-03-02 11:50:00,94.64,94.7,94.53,94.65,2000.0,88.2138,88.2697,88.1113,88.2231,2000.0
2018-03-02 12:00:00,94.65,94.9,94.35,94.5,6046.0,88.2231,88.4562,87.9435,88.0833,6046.0
2018-03-02 12:10:00,94.51,94.54,94.34,94.34,2600.0,88.0926,88.1206,87.9342,87.9342,2600.0
2018-03-02 12:20:00,94.4,94.71,94.39,94.61,3840.0,87.9901,88.2791,87.9808,88.1859,3840.0
2018-03-02 12:30:00,94.58,94.63,94.42,94.42,1700.0,88.1579,88.2045,88.0088,88.0088,1700.0
2018-03-02 12:40:00,94.39,94.76,94.39,94.67,5806.0,87.9808,88.3257,87.9808,88.2418,5806.0
2018-03-02 12:50:00,94.74,94.95,94.7,94.74,4806.0,88.307,88.5028,88.2697,88.307,4806.0
2018-03-02 13:00:00,94.71,94.77,94.69,94.71,9163.0,88.2791,88.335,88.2604,88.2791,9163.0
2018-03-02 13:10:00,94.66,94.73,94.32,94.4,6101.0,88.2325,88.2977,87.9155,87.9901,6101.0
2018-03-02 13:20:00,94.42,94.44,94.22,94.25,2879.0,88.0088,88.0274,87.8223,87.8503,2879.0
2018-03-02 13:30:00,94.16,94.29,94.06,94.09,7370.0,87.7664,87.8876,87.6732,87.7012,7370.0
2018-03-02 13:40:00,94.09,94.46,94.05,94.45,4555.0,87.7012,88.046,87.6639,88.0367,4555.0
2018-03-02 13:50:00,94.45,94.47,94.22,94.31,5036.0,88.0367,88.0554,87.8223,87.9062,5036.0
2018-03-02 14:00:00,94.38,94.62,94.33,94.45,5468.0,87.9715,88.1952,87.9249,88.0367,5468.0
2018-03-02 14:10:00,94.45,94.8,94.45,94.72,6650.0,88.0367,88.363,88.0367,88.2884,6650.0
2018-03-02 14:20:00,94.73,94.73,94.44,94.47,5392.0,88.2977,88.2977,88.0274,88.0554,5392.0
2018-03-02 14:30:00,94.53,94.58,94.31,94.49,3500.0,88.1113,88.1579,87.9062,88.074,3500.0
2018-03-02 14:40:00,94.8,94.85,94.66,94.73,2900.0,88.363,88.4096,88.2325,88.2977,2900.0
2018-03-02 14:50:00,94.9,94.94,94.78,94.91,6100.0,88.4562,88.4934,88.3443,88.4655,6100.0
2018-03-02 15:00:00,94.79,94.89,94.43,94.57,6619.0,88.3536,88.4468,88.0181,88.1486,6619.0
2018-03-02 15:10:00,94.48,94.75,94.39,94.66,6793.0,88.0647,88.3164,87.9808,88.2325,6793.0
2018-03-02 15:20:00,94.67,94.72,94.58,94.7,13578.0,88.2418,88.2884,88.1579,88.2697,13578.0
2018-03-02 15:30:00,94.62,94.8,94.6,94.8,11928.0,88.1952,88.363,88.1765,88.363,11928.0
2018-03-02 15:40:00,94.84,94.98,94.67,94.82,17706.0,88.4002,88.5307,88.2418,88.3816,17706.0
2018-03-02 15:50:00,94.89,95.15,94.84,94.95,46233.0,88.4468,88.6892,88.4002,88.5028,46233.0
2018-03-05 09:30:00,94.08,94.15,93.8,94.14,28690.0,87.6918,87.7571,87.4309,87.7478,28690.0
2018-03-05 09:40:00,94.19,94.39,93.88,94.16,11920.0,87.7944,87.9808,87.5054,87.7664,11920.0
2018-03-05 09:50:00,94.02,94.04,93.8,94.0,6700.0,87.6359,87.6546,87.4309,87.6173,6700.0
2018-03-05 10:00:00,93.9,93.99,93.72,93.86,6277.0,87.5241,87.608,87.3563,87.4868,6277.0
2018-03-05 10:10:00,93.81,94.0,93.61,94.0,9579.0,87.4402,87.6173,87.2538,87.6173,9579.0
2018-03-05 10:20:00,94.03,94.03,93.88,93.98,1515.0,87.6452,87.6452,87.5054,87.5986,1515.0
2018-03-05 10:30:00,93.94,94.15,93.88,94.12,1868.0,87.5614,87.7571,87.5054,87.7291,1868.0
2018-03-05 10:40:00,94.13,94.36,94.13,94.3,3423.0,87.7384,87.9528,87.7384,87.8969,3423.0
2018-03-05 10:50:00,94.3,94.74,94.3,94.73,4217.0,87.8969,88.307,87.8969,88.2977,4217.0
2018-03-05 11:00:00,94.72,94.94,94.72,94.94,4900.0,88.2884,88.4934,88.2884,88.4934,4900.0
2018-03-05 11:10:00,94.83,94.94,94.73,94.93,6458.0,88.3909,88.4934,88.2977,88.4841,6458.0
2018-03-05 11:20:00,94.97,95.2,94.94,95.07,5926.0,88.5214,88.7358,88.4934,88.6146,5926.0
2018-03-05 11:30:00,95.13,95.37,95.02,95.37,3424.0,88.6705,88.8943,88.568,88.8943,3424.0
2018-03-05 11:40:00,95.29,95.63,95.29,95.51,8378.0,88.8197,89.1366,88.8197,89.0247,8378.0
2018-03-05 11:50:00,95.48,95.52,95.28,95.35,4837.0,88.9968,89.0341,88.8104,88.8756,4837.0
2018-03-05 12:00:00,95.43,95.68,95.43,95.66,3400.0,88.9502,89.1832,88.9502,89.1646,3400.0
2018-03-05 12:10:00,95.65,95.66,95.51,95.55,4086.0,89.1552,89.1646,89.0247,89.062,4086.0
2018-03-05 12:20:00,95.48,95.48,95.36,95.38,8397.0,88.9968,88.9968,88.8849,88.9036,8397.0
2018-03-05 12:30:00,95.49,95.59,95.36,95.44,4865.0,89.0061,89.0993,88.8849,88.9595,4865.0
2018-03-05 12:40:00,95.5,95.6,95.47,95.56,2500.0,89.0154,89.1086,88.9875,89.0714,2500.0
2018-03-05 12:50:00,95.6,95.7,95.56,95.67,3257.0,89.1086,89.2018,89.0714,89.1739,3257.0
2018-03-05 13:00:00,95.63,95.88,95.63,95.76,7915.0,89.1366,89.3696,89.1366,89.2578,7915.0
2018-03-05 13:10:00,95.85,95.98,95.77,95.86,2823.0,89.3417,89.4628,89.2671,89.351,2823.0
2018-03-05 13:20:00,95.86,95.99,95.86,95.89,4600.0,89.351,89.4722,89.351,89.3789,4600.0
2018-03-05 13:30:00,95.81,95.88,95.68,95.68,7954.0,89.3044,89.3696,89.1832,89.1832,7954.0
2018-03-05 13:40:00,95.7,95.82,95.53,95.69,3877.0,89.2018,89.3137,89.0434,89.1925,3877.0
2018-03-05 13:50:00,95.68,95.86,95.68,95.78,1567.0,89.1832,89.351,89.1832,89.2764,1567.0
2018-03-05 14:00:00,95.75,95.85,95.63,95.7,3000.0,89.2484,89.3417,89.1366,89.2018,3000.0
2018-03-05 14:10:00,95.71,95.72,95.49,95.54,8600.0,89.2112,89.2205,89.0061,89.0527,8600.0
2018-03-05 14:20:00,95.48,95.62,95.45,95.5,8704.0,88.9968,89.1273,88.9688,89.0154,8704.0
2018-03-05 14:30:00,95.55,95.69,95.51,95.64,6033.0,89.062,89.1925,89.0247,89.1459,6033.0
2018-03-05 14:40:00,95.6,95.71,95.5,95.63,9311.0,89.1086,89.2112,89.0154,89.1366,9311.0
2018-03-05 14:50:00,95.63,95.66,95.45,95.55,2600.0,89.1366,89.1646,88.9688,89.062,2600.0
2018-03-05 15:00:00,95.55,95.77,95.55,95.57,6128.0,89.062,89.2671,89.062,89.0807,6128.0
2018-03-05 15:10:00,95.53,95.59,95.43,95.43,5546.0,89.0434,89.0993,88.9502,88.9502,5546.0
2018-03-05 15:20:00,95.44,95.54,95.39,95.4,4000.0,88.9595,89.0527,88.9129,88.9222,4000.0
2018-03-05 15:30:00,95.39,95.62,95.33,95.6,10741.0,88.9129,89.1273,88.857,89.1086,10741.0
2018-03-05 15:40:00,95.6,95.69,95.52,95.53,28146.0,89.1086,89.1925,89.0341,89.0434,28146.0
2018-03-05 15:50:00,95.53,95.53,95.35,95.4,58630.0,89.0434,89.0434,88.8756,88.9222,58630.0
2018-03-06 09:30:00,95.47,95.63,95.21,95.63,10298.0,88.9875,89.1366,88.7451,89.1366,10298.0
2018-03-06 09:40:00,95.83,95.88,95.56,95.88,3617.0,89.323,89.3696,89.0714,89.3696,3617.0
2018-03-06 09:50:00,95.98,96.18,95.79,95.95,4515.0,89.4628,89.6493,89.2857,89.4349,4515.0
2018-03-06 10:00:00,96.05,96.2,95.87,96.12,6644.0,89.5281,89.6679,89.3603,89.5933,6644.0
2018-03-06 10:10:00,96.04,96.11,95.92,96.11,5700.0,89.5188,89.584,89.4069,89.584,5700.0
2018-03-06 10:20:00,96.09,96.32,95.88,96.32,1400.0,89.5654,89.7797,89.3696,89.7797,1400.0
2018-03-06 10:30:00,96.17,96.24,95.87,96.0,6526.0,89.6399,89.7052,89.3603,89.4815,6526.0
2018-03-06 10:40:00,95.93,96.12,95.81,95.81,3708.0,89.4162,89.5933,89.3044,89.3044,3708.0
2018-03-06 10:50:00,95.78,95.84,95.47,95.47,7901.0,89.2764,89.3323,88.9875,88.9875,7901.0
2018-03-06 11:00:00,95.57,95.61,95.38,95.46,3840.0,89.0807,89.118,88.9036,88.9781,3840.0
2018-03-06 11:10:00,95.42,95.87,95.42,95.87,3767.0,88.9409,89.3603,88.9409,89.3603,3767.0
2018-03-06 11:20:00,95.79,95.79,95.61,95.67,2000.0,89.2857,89.2857,89.118,89.1739,2000.0
2018-03-06 11:30:00,95.67,95.87,95.67,95.87,2324.0,89.1739,89.3603,89.1739,89.3603,2324.0
2018-03-06 11:40:00,95.81,95.82,95.64,95.76,1808.0,89.3044,89.3137,89.1459,89.2578,1808.0
2018-03-06 11:50:00,95.77,95.81,95.65,95.8,3386.0,89.2671,89.3044,89.1552,89.2951,3386.0
2018-03-06 12:00:00,95.75,95.76,95.6,95.61,3847.0,89.2484,89.2578,89.1086,89.118,3847.0
2018-03-06 12:10:00,95.72,95.79,95.64,95.67,2083.0,89.2205,89.2857,89.1459,89.1739,2083.0
2018-03-06 12:20:00,95.62,95.67,95.5,95.62,2300.0,89.1273,89.1739,89.0154,89.1273,2300.0
2018-03-06 12:30:00,95.61,95.71,95.57,95.71,3940.0,89.118,89.2112,89.0807,89.2112,3940.0
2018-03-06 12:40:00,95.74,95.83,95.71,95.75,2200.0,89.2391,89.323,89.2112,89.2484,2200.0
2018-03-06 12:50:00,95.77,95.98,95.77,95.9,1946.0,89.2671,89.4628,89.2671,89.3883,1946.0
2018-03-06 13:00:00,96.0,96.16,95.95,96.09,6283.0,89.4815,89.6306,89.4349,89.5654,6283.0
2018-03-06 13:10:00,96.11,96.15,95.96,95.97,3085.0,89.584,89.6213,89.4442,89.4535,3085.0
2018-03-06 13:20:00,95.96,96.06,95.94,95.99,1551.0,89.4442,89.5374,89.4255,89.4722,1551.0
2018-03-06 13:30:00,96.04,96.14,95.95,96.01,2300.0,89.5188,89.612,89.4349,89.4908,2300.0
2018-03-06 13:40:00,95.94,95.98,95.78,95.88,1000.0,89.4255,89.4628,89.2764,89.3696,1000.0
2018-03-06 13:50:00,95.88,95.9,95.76,95.79,4500.0,89.3696,89.3883,89.2578,89.2857,4500.0
2018-03-06 14:00:00,95.84,95.97,95.79,95.82,4217.0,89.3323,89.4535,89.2857,89.3137,4217.0
2018-03-06 14:10:00,95.88,95.9,95.78,95.78,1616.0,89.3696,89.3883,89.2764,89.2764,1616.0
2018-03-06 14:20:00,95.8,95.9,95.68,95.69,7768.0,89.2951,89.3883,89.1832,89.1925,7768.0
2018-03-06 14:30:00,95.69,95.95,95.69,95.93,2230.0,89.1925,89.4349,89.1925,89.4162,2230.0
2018-03-06 14:40:00,95.96,96.05,95.89,96.04,3063.0,89.4442,89.5281,89.3789,89.5188,3063.0
2018-03-06 14:50:00,96.07,96.09,95.95,96.03,5703.0,89.5467,89.5654,89.4349,89.5094,5703.0
2018-03-06 15:00:00,96.0,96.03,95.86,95.86,3675.0,89.4815,89.5094,89.351,89.351,3675.0
2018-03-06 15:10:00,95.87,95.96,95.81,95.96,5472.0,89.3603,89.4442,89.3044,89.4442,5472.0
2018-03-06 15:20:00,95.89,96.15,95.85,96.12,6729.0,89.3789,89.6213,89.3417,89.5933,6729.0
2018-03-06 15:30:00,96.09,96.17,96.04,96.07,5944.0,89.5654,89.6399,89.5188,89.5467,5944.0
2018-03-06 15:40:00,96.1,96.12,95.89,95.97,14391.0,89.5747,89.5933,89.3789,89.4535,14391.0
2018-03-06 15:50:00,95.97,96.17,95.97,96.17,28107.0,89.4535,89.6399,89.4535,89.6399,28107.0
2018-03-07 09:30:00,95.29,95.98,95.29,95.87,12164.0,88.8197,89.4628,88.8197,89.3603,12164.0
2018-03-07 09:40:00,95.92,95.93,95.61,95.78,4047.0,89.4069,89.4162,89.118,89.2764,4047.0
2018-03-07 09:50:00,95.63,95.93,95.51,95.66,3265.0,89.1366,89.4162,89.0247,89.1646,3265.0
2018-03-07 10:00:00,95.5,95.77,95.49,95.72,3965.0,89.0154,89.2671,89.0061,89.2205,3965.0
2018-03-07 10:10:00,95.82,96.2,95.81,96.19,3765.0,89.3137,89.6679,89.3044,89.6586,3765.0
2018-03-07 10:20:00,96.15,96.24,95.98,96.1,4816.0,89.6213,89.7052,89.4628,89.5747,4816.0
2018-03-07 10:30:00,96.13,96.41,95.94,96.3,5600.0,89.6026,89.8636,89.4255,89.7611,5600.0
2018-03-07 10:40:00,96.27,96.5,96.23,96.36,2200.0,89.7331,89.9475,89.6959,89.817,2200.0
2018-03-07 10:50:00,96.38,96.45,96.18,96.26,2350.0,89.8357,89.9009,89.6493,89.7238,2350.0
2018-03-07 11:00:00,96.32,96.34,96.16,96.19,2000.0,89.7797,89.7984,89.6306,89.6586,2000.0
2018-03-07 11:10:00,96.18,96.23,95.97,95.97,5142.0,89.6493,89.6959,89.4535,89.4535,5142.0
2018-03-07 11:20:00,95.91,96.03,95.86,95.93,2869.0,89.3976,89.5094,89.351,89.4162,2869.0
2018-03-07 11:30:00,96.0,96.19,95.99,96.1,1655.0,89.4815,89.6586,89.4722,89.5747,1655.0
2018-03-07 11:40:00,96.18,96.22,96.04,96.15,2300.0,89.6493,89.6865,89.5188,89.6213,2300.0
2018-03-07 11:50:00,96.15,96.18,96.03,96.04,4381.0,89.6213,89.6493,89.5094,89.5188,4381.0
2018-03-07 12:00:00,95.99,96.09,95.94,96.0,10139.0,89.4722,89.5654,89.4255,89.4815,10139.0
2018-03-07 12:10:00,95.98,96.22,95.93,96.22,6500.0,89.4628,89.6865,89.4162,89.6865,6500.0
2018-03-07 12:20:00,96.26,96.4,96.12,96.29,5650.0,89.7238,89.8543,89.5933,89.7518,5650.0
2018-03-07 12:30:00,96.31,96.45,96.28,96.41,5008.0,89.7704,89.9009,89.7425,89.8636,5008.0
2018-03-07 12:40:00,96.46,96.48,96.25,96.42,5300.0,89.9102,89.9289,89.7145,89.873,5300.0
2018-03-07 12:50:00,96.42,96.49,96.34,96.4,3100.0,89.873,89.9382,89.7984,89.8543,3100.0
2018-03-07 13:00:00,96.37,96.42,96.09,96.25,3200.0,89.8264,89.873,89.5654,89.7145,3200.0
2018-03-07 13:10:00,96.26,96.38,96.16,96.38,3505.0,89.7238,89.8357,89.6306,89.8357,3505.0
2018-03-07 13:20:00,96.34,96.52,96.29,96.52,2200.0,89.7984,89.9662,89.7518,89.9662,2200.0
2018-03-07 13:30:00,96.5,96.54,96.41,96.46,5972.0,89.9475,89.9848,89.8636,89.9102,5972.0
2018-03-07 13:40:00,96.45,96.47,96.31,96.41,3206.0,89.9009,89.9196,89.7704,89.8636,3206.0
2018-03-07 13:50:00,96.36,96.46,96.3,96.39,2619.0,89.817,89.9102,89.7611,89.845,2619.0
2018-03-07 14:00:00,96.37,96.46,96.31,96.37,2521.0,89.8264,89.9102,89.7704,89.8264,2521.0
2018-03-07 14:10:00,96.47,96.64,96.47,96.62,2425.0,89.9196,90.078,89.9196,90.0594,2425.0
2018-03-07 14:20:00,96.64,96.77,96.56,96.56,4630.0,90.078,90.1992,90.0034,90.0034,4630.0
2018-03-07 14:30:00,96.65,96.79,96.63,96.67,4332.0,90.0873,90.2178,90.0687,90.106,4332.0
2018-03-07 14:40:00,96.67,96.83,96.61,96.66,7539.0,90.106,90.2551,90.0501,90.0967,7539.0
2018-03-07 14:50:00,96.69,96.75,96.55,96.58,6981.0,90.1246,90.1805,89.9941,90.0221,6981.0
2018-03-07 15:00:00,96.61,96.96,96.57,96.86,6370.0,90.0501,90.3763,90.0128,90.2831,6370.0
2018-03-07 15:10:00,96.89,96.91,96.72,96.77,6010.0,90.311,90.3297,90.1526,90.1992,6010.0
2018-03-07 15:20:00,96.83,96.88,96.76,96.87,6300.0,90.2551,90.3017,90.1899,90.2924,6300.0
2018-03-07 15:30:00,96.84,96.86,96.72,96.79,20176.0,90.2644,90.2831,90.1526,90.2178,20176.0
2018-03-07 15:40:00,96.81,96.82,96.69,96.77,22949.0,90.2365,90.2458,90.1246,90.1992,22949.0
2018-03-07 15:50:00,96.77,96.77,96.51,96.63,53148.0,90.1992,90.1992,89.9568,90.0687,53148.0
2018-03-08 09:30:00,97.23,97.66,97.23,97.59,16782.0,90.628,91.0288,90.628,90.9635,16782.0
2018-03-08 09:40:00,97.57,97.89,97.31,97.4,15732.0,90.9449,91.2431,90.7025,90.7864,15732.0
2018-03-08 09:50:00,97.37,97.53,97.2,97.3,9395.0,90.7584,90.9076,90.6,90.6932,9395.0
2018-03-08 10:00:00,97.36,97.41,97.08,97.12,2000.0,90.7491,90.7957,90.4881,90.5254,2000.0
2018-03-08 10:10:00,97.19,97.34,97.19,97.21,2779.0,90.5907,90.7305,90.5907,90.6093,2779.0
2018-03-08 10:20:00,97.34,97.34,97.21,97.23,1000.0,90.7305,90.7305,90.6093,90.628,1000.0
2018-03-08 10:30:00,97.23,97.3,96.97,97.08,2499.0,90.628,90.6932,90.3856,90.4881,2499.0
2018-03-08 10:40:00,97.12,97.3,97.07,97.3,6237.0,90.5254,90.6932,90.4788,90.6932,6237.0
2018-03-08 10:50:00,97.23,97.3,97.0,97.05,3616.0,90.628,90.6932,90.4136,90.4602,3616.0
2018-03-08 11:00:00,97.05,97.25,97.04,97.17,1300.0,90.4602,90.6466,90.4509,90.572,1300.0
2018-03-08 11:10:00,97.18,97.44,97.17,97.44,3548.0,90.5814,90.8237,90.572,90.8237,3548.0
2018-03-08 11:20:00,97.4,97.48,97.34,97.38,900.0,90.7864,90.861,90.7305,90.7678,900.0
2018-03-08 11:30:00,97.41,97.47,97.13,97.13,3100.0,90.7957,90.8517,90.5347,90.5347,3100.0
2018-03-08 11:40:00,97.11,97.15,96.94,97.05,4200.0,90.5161,90.5534,90.3576,90.4602,4200.0
2018-03-08 11:50:00,97.06,97.09,96.96,97.09,2400.0,90.4695,90.4975,90.3763,90.4975,2400.0
2018-03-08 12:00:00,97.09,97.13,96.94,96.94,4202.0,90.4975,90.5347,90.3576,90.3576,4202.0
2018-03-08 12:10:00,96.94,97.0,96.83,96.88,2700.0,90.3576,90.4136,90.2551,90.3017,2700.0
2018-03-08 12:20:00,96.97,97.06,96.96,97.04,1300.0,90.3856,90.4695,90.3763,90.4509,1300.0
2018-03-08 12:30:00,97.04,97.1,96.98,97.1,1950.0,90.4509,90.5068,90.3949,90.5068,1950.0
2018-03-08 12:40:00,97.04,97.28,97.04,97.28,6935.0,90.4509,90.6746,90.4509,90.6746,6935.0
2018-03-08 12:50:00,97.24,97.34,97.18,97.29,1859.0,90.6373,90.7305,90.5814,90.6839,1859.0
2018-03-08 13:00:00,97.3,97.34,97.19,97.27,5567.0,90.6932,90.7305,90.5907,90.6652,5567.0
2018-03-08 13:10:00,97.34,97.46,97.17,97.21,3813.0,90.7305,90.8423,90.572,90.6093,3813.0
2018-03-08 13:20:00,97.19,97.19,97.06,97.08,2400.0,90.5907,90.5907,90.4695,90.4881,2400.0
2018-03-08 13:30:00,97.05,97.2,97.04,97.17,3769.0,90.4602,90.6,90.4509,90.572,3769.0
2018-03-08 13:40:00,97.11,97.11,97.05,97.09,1195.0,90.5161,90.5161,90.4602,90.4975,1195.0
2018-03-08 13:50:00,97.17,97.32,97.17,97.27,2050.0,90.572,90.7118,90.572,90.6652,2050.0
2018-03-08 14:00:00,97.28,97.33,97.19,97.24,3010.0,90.6746,90.7212,90.5907,90.6373,3010.0
2018-03-08 14:10:00,97.21,97.29,97.17,97.28,4698.0,90.6093,90.6839,90.572,90.6746,4698.0
2018-03-08 14:20:00,97.29,97.37,97.27,97.35,2337.0,90.6839,90.7584,90.6652,90.7398,2337.0
2018-03-08 14:30:00,97.31,97.47,97.27,97.43,2597.0,90.7025,90.8517,90.6652,90.8144,2597.0
2018-03-08 14:40:00,97.49,97.57,97.45,97.56,5656.0,90.8703,90.9449,90.833,90.9355,5656.0
2018-03-08 14:50:00,97.54,97.65,97.49,97.57,5072.0,90.9169,91.0194,90.8703,90.9449,5072.0
2018-03-08 15:00:00,97.62,97.75,97.61,97.67,6153.0,90.9915,91.1126,90.9822,91.0381,6153.0
2018-03-08 15:10:00,97.71,97.77,97.64,97.76,3363.0,91.0754,91.1313,91.0101,91.122,3363.0
2018-03-08 15:20:00,97.8,97.83,97.57,97.57,7430.0,91.1593,91.1872,90.9449,90.9449,7430.0
2018-03-08 15:30:00,97.52,97.57,97.36,97.4,7557.0,90.8983,90.9449,90.7491,90.7864,7557.0
2018-03-08 15:40:00,97.4,97.41,97.2,97.41,15111.0,90.7864,90.7957,90.6,90.7957,15111.0
2018-03-08 15:50:00,97.41,97.67,97.35,97.61,40676.0,90.7957,91.0381,90.7398,90.9822,40676.0
2018-03-09 09:30:00,98.39,98.58,98.0,98.21,15721.0,91.7092,91.8863,91.3457,91.5414,15721.0
2018-03-09 09:40:00,98.31,98.31,98.05,98.17,3945.0,91.6346,91.6346,91.3923,91.5041,3945.0
2018-03-09 09:50:00,98.18,98.32,97.96,98.0,10772.0,91.5134,91.6439,91.3084,91.3457,10772.0
2018-03-09 10:00:00,98.06,98.1,97.8,98.0,5486.0,91.4016,91.4389,91.1593,91.3457,5486.0
2018-03-09 10:10:00,98.06,98.5,97.96,98.45,8300.0,91.4016,91.8117,91.3084,91.7651,8300.0
2018-03-09 10:20:00,98.52,98.52,98.42,98.44,1600.0,91.8304,91.8304,91.7372,91.7558,1600.0
2018-03-09 10:30:00,98.49,98.59,98.45,98.54,3005.0,91.8024,91.8956,91.7651,91.849,3005.0
2018-03-09 10:40:00,98.56,98.61,98.46,98.52,2300.0,91.8676,91.9143,91.7744,91.8304,2300.0
2018-03-09 10:50:00,98.52,98.62,98.46,98.55,7586.0,91.8304,91.9236,91.7744,91.8583,7586.0
2018-03-09 11:00:00,98.55,98.71,98.55,98.65,2400.0,91.8583,92.0075,91.8583,91.9515,2400.0
2018-03-09 11:10:00,98.63,98.69,98.62,98.66,2245.0,91.9329,91.9888,91.9236,91.9609,2245.0
2018-03-09 11:20:00,98.66,98.66,98.47,98.65,6595.0,91.9609,91.9609,91.7838,91.9515,6595.0
2018-03-09 11:30:00,98.6,98.67,98.5,98.67,5260.0,91.9049,91.9702,91.8117,91.9702,5260.0
2018-03-09 11:40:00,98.73,98.8,98.71,98.73,2780.0,92.0261,92.0913,92.0075,92.0261,2780.0
2018-03-09 11:50:00,98.79,98.84,98.76,98.82,2200.0,92.082,92.1286,92.0541,92.11,2200.0
2018-03-09 12:00:00,98.83,98.91,98.77,98.77,4766.0,92.1193,92.1939,92.0634,92.0634,4766.0
2018-03-09 12:10:00,98.83,98.89,98.76,98.89,2900.0,92.1193,92.1752,92.0541,92.1752,2900.0
2018-03-09 12:20:00,98.82,98.89,98.73,98.73,2450.0,92.11,92.1752,92.0261,92.0261,2450.0
2018-03-09 12:30:00,98.74,98.91,98.74,98.8,3204.0,92.0354,92.1939,92.0354,92.0913,3204.0
2018-03-09 12:40:00,98.8,98.93,98.74,98.9,1400.0,92.0913,92.2125,92.0354,92.1846,1400.0
2018-03-09 12:50:00,98.9,98.95,98.86,98.91,2351.0,92.1846,92.2312,92.1473,92.1939,2351.0
2018-03-09 13:00:00,98.91,99.0,98.91,98.95,2850.0,92.1939,92.2778,92.1939,92.2312,2850.0
2018-03-09 13:10:00,98.94,99.11,98.93,99.06,6461.0,92.2218,92.3803,92.2125,92.3337,6461.0
2018-03-09 13:20:00,99.09,99.15,99.06,99.13,1440.0,92.3617,92.4176,92.3337,92.3989,1440.0
2018-03-09 13:30:00,99.15,99.21,99.1,99.19,9089.0,92.4176,92.4735,92.371,92.4549,9089.0
2018-03-09 13:40:00,99.19,99.33,99.19,99.3,9137.0,92.4549,92.5854,92.4549,92.5574,9137.0
2018-03-09 13:50:00,99.3,99.33,99.25,99.25,3416.0,92.5574,92.5854,92.5108,92.5108,3416.0
2018-03-09 14:00:00,99.3,99.43,99.27,99.29,4200.0,92.5574,92.6786,92.5294,92.5481,4200.0
2018-03-09 14:10:00,99.29,99.44,99.29,99.34,8408.0,92.5481,92.6879,92.5481,92.5947,8408.0
2018-03-09 14:20:00,99.35,99.42,99.29,99.42,5941.0,92.604,92.6693,92.5481,92.6693,5941.0
2018-03-09 14:30:00,99.35,99.53,99.31,99.52,5072.0,92.604,92.7718,92.5667,92.7625,5072.0
2018-03-09 14:40:00,99.54,99.58,99.44,99.49,11389.0,92.7811,92.8184,92.6879,92.7345,11389.0
2018-03-09 14:50:00,99.47,99.53,99.42,99.53,7886.0,92.7159,92.7718,92.6693,92.7718,7886.0
2018-03-09 15:00:00,99.58,99.61,99.42,99.46,6576.0,92.8184,92.8463,92.6693,92.7065,6576.0
2018-03-09 15:10:00,99.46,99.62,99.43,99.49,8575.0,92.7065,92.8557,92.6786,92.7345,8575.0
2018-03-09 15:20:00,99.49,99.53,99.47,99.5,9602.0,92.7345,92.7718,92.7159,92.7438,9602.0
2018-03-09 15:30:00,99.49,99.59,99.47,99.52,10992.0,92.7345,92.8277,92.7159,92.7625,10992.0
2018-03-09 15:40:00,99.52,99.56,99.41,99.45,22294.0,92.7625,92.7997,92.6599,92.6972,22294.0
2018-03-09 15:50:00,99.46,99.69,99.45,99.64,48217.0,92.7065,92.9209,92.6972,92.8743,48217.0
2018-03-12 09:30:00,99.52,99.73,99.18,99.45,9269.0,92.7625,92.9582,92.4455,92.6972,9269.0
2018-03-12 09:40:00,99.5,99.5,99.16,99.32,10106.0,92.7438,92.7438,92.4269,92.576,10106.0
2018-03-12 09:50:00,99.32,99.63,99.21,99.29,5315.0,92.576,92.865,92.4735,92.5481,5315.0
2018-03-12 10:00:00,99.28,99.41,99.24,99.35,4000.0,92.5388,92.6599,92.5015,92.604,4000.0
2018-03-12 10:10:00,99.35,99.53,99.35,99.45,5870.0,92.604,92.7718,92.604,92.6972,5870.0
2018-03-12 10:20:00,99.52,99.72,99.52,99.67,5145.0,92.7625,92.9489,92.7625,92.9023,5145.0
2018-03-12 10:30:00,99.61,99.65,99.55,99.58,3276.0,92.8463,92.8836,92.7904,92.8184,3276.0
2018-03-12 10:40:00,99.59,99.68,99.55,99.68,3400.0,92.8277,92.9116,92.7904,92.9116,3400.0
2018-03-12 10:50:00,99.63,99.64,99.5,99.56,4300.0,92.865,92.8743,92.7438,92.7997,4300.0
2018-03-12 11:00:00,99.58,99.68,99.5,99.5,11300.0,92.8184,92.9116,92.7438,92.7438,11300.0
2018-03-12 11:10:00,99.6,99.6,99.42,99.45,11465.0,92.837,92.837,92.6693,92.6972,11465.0
2018-03-12 11:20:00,99.5,99.5,99.21,99.26,5000.0,92.7438,92.7438,92.4735,92.5201,5000.0
2018-03-12 11:30:00,99.33,99.49,99.29,99.45,3100.0,92.5854,92.7345,92.5481,92.6972,3100.0
2018-03-12 11:40:00,99.5,99.61,99.48,99.56,4787.0,92.7438,92.8463,92.7252,92.7997,4787.0
2018-03-12 11:50:00,99.53,99.67,99.47,99.55,5256.0,92.7718,92.9023,92.7159,92.7904,5256.0
2018-03-12 12:00:00,99.54,99.62,99.44,99.47,2156.0,92.7811,92.8557,92.6879,92.7159,2156.0
2018-03-12 12:10:00,99.54,99.68,99.46,99.55,3000.0,92.7811,92.9116,92.7065,92.7904,3000.0
2018-03-12 12:20:00,99.61,99.7,99.6,99.62,2400.0,92.8463,92.9302,92.837,92.8557,2400.0
2018-03-12 12:30:00,99.65,99.65,99.44,99.45,2881.0,92.8836,92.8836,92.6879,92.6972,2881.0
2018-03-12 12:40:00,99.54,99.58,99.41,99.41,2900.0,92.7811,92.8184,92.6599,92.6599,2900.0
2018-03-12 12:50:00,99.46,99.5,99.41,99.41,1300.0,92.7065,92.7438,92.6599,92.6599,1300.0
2018-03-12 13:00:00,99.46,99.53,99.38,99.38,1811.0,92.7065,92.7718,92.632,92.632,1811.0
2018-03-12 13:10:00,99.37,99.43,99.35,99.39,2297.0,92.6226,92.6786,92.604,92.6413,2297.0
2018-03-12 13:20:00,99.37,99.43,99.36,99.37,2933.0,92.6226,92.6786,92.6133,92.6226,2933.0
2018-03-12 13:30:00,99.38,99.45,99.36,99.42,1500.0,92.632,92.6972,92.6133,92.6693,1500.0
2018-03-12 13:40:00,99.44,99.56,99.43,99.53,4896.0,92.6879,92.7997,92.6786,92.7718,4896.0
2018-03-12 13:50:00,99.58,99.59,99.38,99.38,4415.0,92.8184,92.8277,92.632,92.632,4415.0
2018-03-12 14:00:00,99.42,99.46,99.39,99.39,3878.0,92.6693,92.7065,92.6413,92.6413,3878.0
2018-03-12 14:10:00,99.39,99.41,99.22,99.22,3900.0,92.6413,92.6599,92.4828,92.4828,3900.0
2018-03-12 14:20:00,99.28,99.34,99.25,99.32,4419.0,92.5388,92.5947,92.5108,92.576,4419.0
2018-03-12 14:30:00,99.32,99.38,99.29,99.33,4138.0,92.576,92.632,92.5481,92.5854,4138.0
2018-03-12 14:40:00,99.31,99.32,99.23,99.3,2700.0,92.5667,92.576,92.4922,92.5574,2700.0
2018-03-12 14:50:00,99.31,99.36,99.2,99.36,3302.0,92.5667,92.6133,92.4642,92.6133,3302.0
2018-03-12 15:00:00,99.3,99.43,99.3,99.42,3657.0,92.5574,92.6786,92.5574,92.6693,3657.0
2018-03-12 15:10:00,99.37,99.46,99.37,99.46,5750.0,92.6226,92.7065,92.6226,92.7065,5750.0
2018-03-12 15:20:00,99.45,99.53,99.43,99.49,9915.0,92.6972,92.7718,92.6786,92.7345,9915.0
2018-03-12 15:30:00,99.49,99.67,99.49,99.65,11268.0,92.7345,92.9023,92.7345,92.8836,11268.0
2018-03-12 15:40:00,99.64,99.81,99.64,99.8,13235.0,92.8743,93.0328,92.8743,93.0234,13235.0
2018-03-12 15:50:00,99.78,99.78,99.55,99.56,37562.0,93.0048,93.0048,92.7904,92.7997,37562.0
2018-03-13 09:30:00,99.56,99.56,99.02,99.21,12025.0,92.7997,92.7997,92.2964,92.4735,12025.0
2018-03-13 09:40:00,99.23,99.72,99.23,99.67,6850.0,92.4922,92.9489,92.4922,92.9023,6850.0
2018-03-13 09:50:00,99.64,99.96,99.57,99.94,6173.0,92.8743,93.1726,92.8091,93.1539,6173.0
2018-03-13 10:00:00,99.83,99.97,99.73,99.73,5100.0,93.0514,93.1819,92.9582,92.9582,5100.0
2018-03-13 10:10:00,99.78,99.83,99.74,99.83,3600.0,93.0048,93.0514,92.9675,93.0514,3600.0
2018-03-13 10:20:00,99.83,99.95,99.73,99.84,5779.0,93.0514,93.1633,92.9582,93.0607,5779.0
2018-03-13 10:30:00,99.73,99.83,99.67,99.76,6200.0,92.9582,93.0514,92.9023,92.9862,6200.0
2018-03-13 10:40:00,99.76,99.82,99.66,99.73,4360.0,92.9862,93.0421,92.893,92.9582,4360.0
2018-03-13 10:50:00,99.73,99.77,99.62,99.67,3509.0,92.9582,92.9955,92.8557,92.9023,3509.0
2018-03-13 11:00:00,99.7,99.71,99.58,99.6,3300.0,92.9302,92.9396,92.8184,92.837,3300.0
2018-03-13 11:10:00,99.6,99.74,99.59,99.74,2730.0,92.837,92.9675,92.8277,92.9675,2730.0
2018-03-13 11:20:00,99.73,99.75,99.47,99.47,7130.0,92.9582,92.9768,92.7159,92.7159,7130.0
2018-03-13 11:30:00,99.44,99.47,99.11,99.3,6146.0,92.6879,92.7159,92.3803,92.5574,6146.0
2018-03-13 11:40:00,99.3,99.35,99.17,99.28,2800.0,92.5574,92.604,92.4362,92.5388,2800.0
2018-03-13 11:50:00,99.21,99.27,99.1,99.12,1800.0,92.4735,92.5294,92.371,92.3896,1800.0
2018-03-13 12:00:00,99.12,99.19,99.01,99.05,7667.0,92.3896,92.4549,92.2871,92.3244,7667.0
2018-03-13 12:10:00,99.02,99.12,98.91,99.12,4609.0,92.2964,92.3896,92.1939,92.3896,4609.0
2018-03-13 12:20:00,99.12,99.13,99.02,99.07,2300.0,92.3896,92.3989,92.2964,92.343,2300.0
2018-03-13 12:30:00,99.09,99.35,99.08,99.29,8610.0,92.3617,92.604,92.3523,92.5481,8610.0
2018-03-13 12:40:00,99.31,99.34,99.21,99.21,5667.0,92.5667,92.5947,92.4735,92.4735,5667.0
2018-03-13 12:50:00,99.28,99.39,99.28,99.37,917.0,92.5388,92.6413,92.5388,92.6226,917.0
2018-03-13 13:00:00,99.37,99.46,99.33,99.45,5411.0,92.6226,92.7065,92.5854,92.6972,5411.0
2018-03-13 13:10:00,99.5,99.51,99.4,99.51,1600.0,92.7438,92.7531,92.6506,92.7531,1600.0
2018-03-13 13:20:00,99.49,99.52,99.4,99.41,2900.0,92.7345,92.7625,92.6506,92.6599,2900.0
2018-03-13 13:30:00,99.39,99.45,99.39,99.44,6016.0,92.6413,92.6972,92.6413,92.6879,6016.0
2018-03-13 13:40:00,99.45,99.46,99.31,99.33,4536.0,92.6972,92.7065,92.5667,92.5854,4536.0
2018-03-13 13:50:00,99.29,99.31,99.24,99.29,2918.0,92.5481,92.5667,92.5015,92.5481,2918.0
2018-03-13 14:00:00,99.3,99.32,99.19,99.19,6843.0,92.5574,92.576,92.4549,92.4549,6843.0
2018-03-13 14:10:00,99.17,99.18,99.02,99.05,4091.0,92.4362,92.4455,92.2964,92.3244,4091.0
2018-03-13 14:20:00,99.02,99.09,98.94,98.99,2766.0,92.2964,92.3617,92.2218,92.2684,2766.0
2018-03-13 14:30:00,98.94,99.13,98.93,99.09,5703.0,92.2218,92.3989,92.2125,92.3617,5703.0
2018-03-13 14:40:00,99.03,99.07,98.86,98.96,3391.0,92.3057,92.343,92.1473,92.2405,3391.0
2018-03-13 14:50:00,98.97,99.0,98.82,98.85,4527.0,92.2498,92.2778,92.11,92.138,4527.0
2018-03-13 15:00:00,98.87,98.94,98.74,98.77,7284.0,92.1566,92.2218,92.0354,92.0634,7284.0
2018-03-13 15:10:00,98.77,98.94,98.77,98.82,11643.0,92.0634,92.2218,92.0634,92.11,11643.0
2018-03-13 15:20:00,98.83,98.86,98.65,98.76,6416.0,92.1193,92.1473,91.9515,92.0541,6416.0
2018-03-13 15:30:00,98.73,98.82,98.68,98.69,9553.0,92.0261,92.11,91.9795,91.9888,9553.0
2018-03-13 15:40:00,98.67,98.68,98.59,98.64,11495.0,91.9702,91.9795,91.8956,91.9422,11495.0
2018-03-13 15:50:00,98.67,99.01,98.67,98.87,51205.0,91.9702,92.2871,91.9702,92.1566,51205.0
2018-03-14 09:30:00,99.49,99.49,98.85,98.96,12868.0,92.7345,92.7345,92.138,92.2405,12868.0
2018-03-14 09:40:00,98.93,99.07,98.57,98.65,5400.0,92.2125,92.343,91.877,91.9515,5400.0
2018-03-14 09:50:00,98.66,99.07,98.66,99.07,4460.0,91.9609,92.343,91.9609,92.343,4460.0
2018-03-14 10:00:00,99.0,99.24,98.99,99.13,4286.0,92.2778,92.5015,92.2684,92.3989,4286.0
2018-03-14 10:10:00,99.1,99.1,98.7,98.7,4895.0,92.371,92.371,91.9981,91.9981,4895.0
2018-03-14 10:20:00,98.7,98.87,98.7,98.8,2400.0,91.9981,92.1566,91.9981,92.0913,2400.0
2018-03-14 10:30:00,98.8,98.87,98.74,98.86,2500.0,92.0913,92.1566,92.0354,92.1473,2500.0
2018-03-14 10:40:00,98.83,98.88,98.78,98.87,1050.0,92.1193,92.1659,92.0727,92.1566,1050.0
2018-03-14 10:50:00,98.88,98.99,98.88,98.9,2690.0,92.1659,92.2684,92.1659,92.1846,2690.0
2018-03-14 11:00:00,98.95,98.97,98.73,98.81,3100.0,92.2312,92.2498,92.0261,92.1007,3100.0
2018-03-14 11:10:00,98.75,98.8,98.7,98.73,3200.0,92.0447,92.0913,91.9981,92.0261,3200.0
2018-03-14 11:20:00,98.7,98.82,98.66,98.71,2584.0,91.9981,92.11,91.9609,92.0075,2584.0
2018-03-14 11:30:00,98.71,98.71,98.45,98.45,2100.0,92.0075,92.0075,91.7651,91.7651,2100.0
2018-03-14 11:40:00,98.45,98.46,98.29,98.3,2577.0,91.7651,91.7744,91.616,91.6253,2577.0
2018-03-14 11:50:00,98.4,98.5,98.38,98.41,4900.0,91.7185,91.8117,91.6999,91.7278,4900.0
2018-03-14 12:00:00,98.47,98.52,98.32,98.32,2214.0,91.7838,91.8304,91.6439,91.6439,2214.0
2018-03-14 12:10:00,98.41,98.48,98.34,98.43,2028.0,91.7278,91.7931,91.6626,91.7465,2028.0
2018-03-14 12:20:00,98.43,98.52,98.43,98.45,1200.0,91.7465,91.8304,91.7465,91.7651,1200.0
2018-03-14 12:30:00,98.45,98.66,98.45,98.53,4155.0,91.7651,91.9609,91.7651,91.8397,4155.0
2018-03-14 12:40:00,98.55,98.64,98.5,98.56,3239.0,91.8583,91.9422,91.8117,91.8676,3239.0
2018-03-14 12:50:00,98.52,98.52,98.32,98.32,2199.0,91.8304,91.8304,91.6439,91.6439,2199.0
2018-03-14 13:00:00,98.34,98.34,98.19,98.19,2331.0,91.6626,91.6626,91.5228,91.5228,2331.0
2018-03-14 13:10:00,98.11,98.12,98.0,98.12,3900.0,91.4482,91.4575,91.3457,91.4575,3900.0
2018-03-14 13:20:00,98.14,98.23,98.1,98.16,2996.0,91.4762,91.5601,91.4389,91.4948,2996.0
2018-03-14 13:30:00,98.19,98.36,98.15,98.3,2300.0,91.5228,91.6812,91.4855,91.6253,2300.0
2018-03-14 13:40:00,98.34,98.46,98.32,98.41,3600.0,91.6626,91.7744,91.6439,91.7278,3600.0
2018-03-14 13:50:00,98.41,98.52,98.38,98.43,7971.0,91.7278,91.8304,91.6999,91.7465,7971.0
2018-03-14 14:00:00,98.43,98.45,98.35,98.45,3501.0,91.7465,91.7651,91.6719,91.7651,3501.0
2018-03-14 14:10:00,98.44,98.49,98.4,98.43,4424.0,91.7558,91.8024,91.7185,91.7465,4424.0
2018-03-14 14:20:00,98.43,98.68,98.43,98.68,4950.0,91.7465,91.9795,91.7465,91.9795,4950.0
2018-03-14 14:30:00,98.64,98.77,98.44,98.49,6609.0,91.9422,92.0634,91.7558,91.8024,6609.0
2018-03-14 14:40:00,98.47,98.47,98.25,98.3,3363.0,91.7838,91.7838,91.5787,91.6253,3363.0
2018-03-14 14:50:00,98.35,98.64,98.27,98.55,7870.0,91.6719,91.9422,91.5973,91.8583,7870.0
2018-03-14 15:00:00,98.54,98.63,98.49,98.49,12225.0,91.849,91.9329,91.8024,91.8024,12225.0
2018-03-14 15:10:00,98.52,98.59,98.32,98.43,12710.0,91.8304,91.8956,91.6439,91.7465,12710.0
2018-03-14 15:20:00,98.43,98.5,98.37,98.43,9109.0,91.7465,91.8117,91.6905,91.7465,9109.0
2018-03-14 15:30:00,98.43,98.55,98.41,98.52,13664.0,91.7465,91.8583,91.7278,91.8304,13664.0
2018-03-14 15:40:00,98.5,98.75,98.41,98.75,16589.0,91.8117,92.0447,91.7278,92.0447,16589.0
2018-03-14 15:50:00,98.73,98.73,98.55,98.6,45208.0,92.0261,92.0261,91.8583,91.9049,45208.0
2018-03-15 09:30:00,98.53,98.7,98.2,98.59,11756.0,91.8397,91.9981,91.5321,91.8956,11756.0
2018-03-15 09:40:00,98.59,98.69,98.33,98.33,7661.0,91.8956,91.9888,91.6533,91.6533,7661.0
2018-03-15 09:50:00,98.29,98.5,98.24,98.43,5169.0,91.616,91.8117,91.5694,91.7465,5169.0
2018-03-15 10:00:00,98.43,98.51,98.27,98.33,4045.0,91.7465,91.821,91.5973,91.6533,4045.0
2018-03-15 10:10:00,98.34,98.48,98.25,98.27,3850.0,91.6626,91.7931,91.5787,91.5973,3850.0
2018-03-15 10:20:00,98.27,98.38,98.21,98.34,7000.0,91.5973,91.6999,91.5414,91.6626,7000.0
2018-03-15 10:30:00,98.41,98.45,98.27,98.3,5200.0,91.7278,91.7651,91.5973,91.6253,5200.0
2018-03-15 10:40:00,98.25,98.39,98.25,98.37,2133.0,91.5787,91.7092,91.5787,91.6905,2133.0
2018-03-15 10:50:00,98.34,98.36,98.3,98.35,1407.0,91.6626,91.6812,91.6253,91.6719,1407.0
2018-03-15 11:00:00,98.36,98.46,98.32,98.33,7513.0,91.6812,91.7744,91.6439,91.6533,7513.0
2018-03-15 11:10:00,98.36,98.4,98.31,98.4,2150.0,91.6812,91.7185,91.6346,91.7185,2150.0
2018-03-15 11:20:00,98.4,98.42,98.31,98.38,6650.0,91.7185,91.7372,91.6346,91.6999,6650.0
2018-03-15 11:30:00,98.38,98.51,98.31,98.51,7039.0,91.6999,91.821,91.6346,91.821,7039.0
2018-03-15 11:40:00,98.52,98.55,98.48,98.52,2352.0,91.8304,91.8583,91.7931,91.8304,2352.0
2018-03-15 11:50:00,98.59,98.59,98.36,98.41,5084.0,91.8956,91.8956,91.6812,91.7278,5084.0
2018-03-15 12:00:00,98.44,98.54,98.44,98.49,2810.0,91.7558,91.849,91.7558,91.8024,2810.0
2018-03-15 12:10:00,98.54,98.58,98.5,98.53,1250.0,91.849,91.8863,91.8117,91.8397,1250.0
2018-03-15 12:20:00,98.57,98.61,98.49,98.49,2937.0,91.877,91.9143,91.8024,91.8024,2937.0
2018-03-15 12:30:00,98.53,98.54,98.36,98.41,3700.0,91.8397,91.849,91.6812,91.7278,3700.0
2018-03-15 12:40:00,98.4,98.43,98.31,98.31,2900.0,91.7185,91.7465,91.6346,91.6346,2900.0
2018-03-15 12:50:00,98.38,98.43,98.31,98.37,4369.0,91.6999,91.7465,91.6346,91.6905,4369.0
2018-03-15 13:00:00,98.36,98.51,98.36,98.48,4130.0,91.6812,91.821,91.6812,91.7931,4130.0
2018-03-15 13:10:00,98.58,98.62,98.44,98.44,2044.0,91.8863,91.9236,91.7558,91.7558,2044.0
2018-03-15 13:20:00,98.45,98.46,98.36,98.45,3723.0,91.7651,91.7744,91.6812,91.7651,3723.0
2018-03-15 13:30:00,98.37,98.44,98.37,98.4,2400.0,91.6905,91.7558,91.6905,91.7185,2400.0
2018-03-15 13:40:00,98.37,98.37,98.15,98.15,5620.0,91.6905,91.6905,91.4855,91.4855,5620.0
2018-03-15 13:50:00,98.19,98.22,98.05,98.07,5600.0,91.5228,91.5507,91.3923,91.4109,5600.0
2018-03-15 14:00:00,98.01,98.16,97.95,98.16,2700.0,91.355,91.4948,91.2991,91.4948,2700.0
2018-03-15 14:10:00,98.12,98.15,98.05,98.09,3123.0,91.4575,91.4855,91.3923,91.4296,3123.0
2018-03-15 14:20:00,98.07,98.11,97.95,97.95,3686.0,91.4109,91.4482,91.2991,91.2991,3686.0
2018-03-15 14:30:00,97.95,98.11,97.95,98.05,2698.0,91.2991,91.4482,91.2991,91.3923,2698.0
2018-03-15 14:40:00,98.01,98.06,97.9,97.95,3600.0,91.355,91.4016,91.2525,91.2991,3600.0
2018-03-15 14:50:00,97.96,98.14,97.95,98.09,3750.0,91.3084,91.4762,91.2991,91.4296,3750.0
2018-03-15 15:00:00,98.1,98.12,98.02,98.05,6811.0,91.4389,91.4575,91.3643,91.3923,6811.0
2018-03-15 15:10:00,98.02,98.02,97.83,97.83,5231.0,91.3643,91.3643,91.1872,91.1872,5231.0
2018-03-15 15:20:00,97.87,97.99,97.86,97.98,7495.0,91.2245,91.3364,91.2152,91.327,7495.0
2018-03-15 15:30:00,97.98,98.05,97.95,97.95,9352.0,91.327,91.3923,91.2991,91.2991,9352.0
2018-03-15 15:40:00,97.97,98.17,97.95,98.15,16178.0,91.3177,91.5041,91.2991,91.4855,16178.0
2018-03-15 15:50:00,98.15,98.16,98.09,98.1,36002.0,91.4855,91.4948,91.4296,91.4389,36002.0
2018-03-16 09:30:00,97.85,98.44,97.85,97.97,114691.0,91.2059,91.7558,91.2059,91.3177,114691.0
2018-03-16 09:40:00,98.01,98.42,97.94,98.08,11598.0,91.355,91.7372,91.2897,91.4202,11598.0
2018-03-16 09:50:00,98.12,98.53,98.12,98.36,5837.0,91.4575,91.8397,91.4575,91.6812,5837.0
2018-03-16 10:00:00,98.31,98.35,98.14,98.26,3809.0,91.6346,91.6719,91.4762,91.588,3809.0
2018-03-16 10:10:00,98.24,98.33,98.1,98.3,4406.0,91.5694,91.6533,91.4389,91.6253,4406.0
2018-03-16 10:20:00,98.34,98.59,98.34,98.51,5800.0,91.6626,91.8956,91.6626,91.821,5800.0
2018-03-16 10:30:00,98.48,98.74,98.44,98.74,6547.0,91.7931,92.0354,91.7558,92.0354,6547.0
2018-03-16 10:40:00,98.64,98.68,98.56,98.62,5233.0,91.9422,91.9795,91.8676,91.9236,5233.0
2018-03-16 10:50:00,98.59,98.68,98.57,98.63,3342.0,91.8956,91.9795,91.877,91.9329,3342.0
2018-03-16 11:00:00,98.67,98.72,98.61,98.64,3120.0,91.9702,92.0168,91.9143,91.9422,3120.0
2018-03-16 11:10:00,98.61,98.63,98.5,98.5,5353.0,91.9143,91.9329,91.8117,91.8117,5353.0
2018-03-16 11:20:00,98.54,98.62,98.51,98.59,2500.0,91.849,91.9236,91.821,91.8956,2500.0
2018-03-16 11:30:00,98.63,98.68,98.59,98.64,5537.0,91.9329,91.9795,91.8956,91.9422,5537.0
2018-03-16 11:40:00,98.63,98.63,98.55,98.55,4675.0,91.9329,91.9329,91.8583,91.8583,4675.0
2018-03-16 11:50:00,98.58,98.67,98.48,98.51,5998.0,91.8863,91.9702,91.7931,91.821,5998.0
2018-03-16 12:00:00,98.47,98.54,98.4,98.4,3115.0,91.7838,91.849,91.7185,91.7185,3115.0
2018-03-16 12:10:00,98.38,98.4,98.3,98.31,4705.0,91.6999,91.7185,91.6253,91.6346,4705.0
2018-03-16 12:20:00,98.31,98.4,98.3,98.37,3349.0,91.6346,91.7185,91.6253,91.6905,3349.0
2018-03-16 12:30:00,98.39,98.51,98.36,98.45,9346.0,91.7092,91.821,91.6812,91.7651,9346.0
2018-03-16 12:40:00,98.42,98.49,98.42,98.43,2100.0,91.7372,91.8024,91.7372,91.7465,2100.0
2018-03-16 12:50:00,98.5,98.62,98.5,98.61,4000.0,91.8117,91.9236,91.8117,91.9143,4000.0
2018-03-16 13:00:00,98.61,98.64,98.57,98.59,5395.0,91.9143,91.9422,91.877,91.8956,5395.0
2018-03-16 13:10:00,98.61,98.62,98.52,98.53,6847.0,91.9143,91.9236,91.8304,91.8397,6847.0
2018-03-16 13:20:00,98.54,98.58,98.48,98.48,5331.0,91.849,91.8863,91.7931,91.7931,5331.0
2018-03-16 13:30:00,98.48,98.55,98.48,98.51,4379.0,91.7931,91.8583,91.7931,91.821,4379.0
2018-03-16 13:40:00,98.53,98.53,98.43,98.49,3634.0,91.8397,91.8397,91.7465,91.8024,3634.0
2018-03-16 13:50:00,98.45,98.51,98.42,98.51,6364.0,91.7651,91.821,91.7372,91.821,6364.0
2018-03-16 14:00:00,98.51,98.55,98.49,98.54,7236.0,91.821,91.8583,91.8024,91.849,7236.0
2018-03-16 14:10:00,98.51,98.51,98.42,98.5,4408.0,91.821,91.821,91.7372,91.8117,4408.0
2018-03-16 14:20:00,98.47,98.52,98.46,98.51,4374.0,91.7838,91.8304,91.7744,91.821,4374.0
2018-03-16 14:30:00,98.53,98.59,98.5,98.56,3585.0,91.8397,91.8956,91.8117,91.8676,3585.0
2018-03-16 14:40:00,98.59,98.6,98.52,98.56,5501.0,91.8956,91.9049,91.8304,91.8676,5501.0
2018-03-16 14:50:00,98.56,98.62,98.51,98.51,3470.0,91.8676,91.9236,91.821,91.821,3470.0
2018-03-16 15:00:00,98.52,98.63,98.49,98.55,6180.0,91.8304,91.9329,91.8024,91.8583,6180.0
2018-03-16 15:10:00,98.57,98.57,98.44,98.47,7217.0,91.877,91.877,91.7558,91.7838,7217.0
2018-03-16 15:20:00,98.45,98.67,98.4,98.67,13206.0,91.7651,91.9702,91.7185,91.9702,13206.0
2018-03-16 15:30:00,98.64,98.73,98.63,98.65,12086.0,91.9422,92.0261,91.9329,91.9515,12086.0
2018-03-16 15:40:00,98.65,98.65,98.48,98.51,27198.0,91.9515,91.9515,91.7931,91.821,27198.0
2018-03-16 15:50:00,98.51,98.55,98.13,98.18,90115.0,91.821,91.8583,91.4668,91.5134,90115.0
2018-03-19 09:30:00,97.88,98.69,97.88,98.4,24584.0,91.2338,91.9888,91.2338,91.7185,24584.0
2018-03-19 09:40:00,98.4,98.6,98.15,98.6,8536.0,91.7185,91.9049,91.4855,91.9049,8536.0
2018-03-19 09:50:00,98.59,98.61,98.43,98.52,5916.0,91.8956,91.9143,91.7465,91.8304,5916.0
2018-03-19 10:00:00,98.5,98.59,98.4,98.52,4920.0,91.8117,91.8956,91.7185,91.8304,4920.0
2018-03-19 10:10:00,98.52,98.69,98.45,98.45,7931.0,91.8304,91.9888,91.7651,91.7651,7931.0
2018-03-19 10:20:00,98.38,98.45,98.18,98.3,5092.0,91.6999,91.7651,91.5134,91.6253,5092.0
2018-03-19 10:30:00,98.32,98.5,98.31,98.36,3751.0,91.6439,91.8117,91.6346,91.6812,3751.0
2018-03-19 10:40:00,98.36,98.45,98.2,98.24,4105.0,91.6812,91.7651,91.5321,91.5694,4105.0
2018-03-19 10:50:00,98.2,98.33,98.13,98.2,6700.0,91.5321,91.6533,91.4668,91.5321,6700.0
2018-03-19 11:00:00,98.17,98.22,98.08,98.18,10674.0,91.5041,91.5507,91.4202,91.5134,10674.0
2018-03-19 11:10:00,98.19,98.19,98.01,98.01,6186.0,91.5228,91.5228,91.355,91.355,6186.0
2018-03-19 11:20:00,98.0,98.1,98.0,98.06,8100.0,91.3457,91.4389,91.3457,91.4016,8100.0
2018-03-19 11:30:00,98.01,98.1,97.97,98.02,13700.0,91.355,91.4389,91.3177,91.3643,13700.0
2018-03-19 11:40:00,98.01,98.04,97.78,97.78,8306.0,91.355,91.383,91.1406,91.1406,8306.0
2018-03-19 11:50:00,97.75,97.81,97.63,97.69,7403.0,91.1126,91.1686,91.0008,91.0567,7403.0
2018-03-19 12:00:00,97.73,97.9,97.73,97.9,4009.0,91.094,91.2525,91.094,91.2525,4009.0
2018-03-19 12:10:00,97.83,97.83,97.66,97.67,9836.0,91.1872,91.1872,91.0288,91.0381,9836.0
2018-03-19 12:20:00,97.55,97.7,97.52,97.7,3395.0,90.9262,91.066,90.8983,91.066,3395.0
2018-03-19 12:30:00,97.58,97.7,97.55,97.66,5313.0,90.9542,91.066,90.9262,91.0288,5313.0
2018-03-19 12:40:00,97.66,97.69,97.46,97.47,8300.0,91.0288,91.0567,90.8423,90.8517,8300.0
2018-03-19 12:50:00,97.44,97.62,97.44,97.59,6070.0,90.8237,90.9915,90.8237,90.9635,6070.0
2018-03-19 13:00:00,97.59,97.63,97.24,97.24,11736.0,90.9635,91.0008,90.6373,90.6373,11736.0
2018-03-19 13:10:00,97.23,97.3,97.16,97.3,3360.0,90.628,90.6932,90.5627,90.6932,3360.0
2018-03-19 13:20:00,97.29,97.29,97.16,97.28,10703.0,90.6839,90.6839,90.5627,90.6746,10703.0
2018-03-19 13:30:00,97.23,97.32,97.14,97.21,3897.0,90.628,90.7118,90.5441,90.6093,3897.0
2018-03-19 13:40:00,97.21,97.45,97.2,97.45,4438.0,90.6093,90.833,90.6,90.833,4438.0
2018-03-19 13:50:00,97.41,97.49,97.38,97.4,6656.0,90.7957,90.8703,90.7678,90.7864,6656.0
2018-03-19 14:00:00,97.42,97.51,97.42,97.51,4900.0,90.8051,90.8889,90.8051,90.8889,4900.0
2018-03-19 14:10:00,97.48,97.54,97.44,97.46,6886.0,90.861,90.9169,90.8237,90.8423,6886.0
2018-03-19 14:20:00,97.46,97.46,97.23,97.31,7958.0,90.8423,90.8423,90.628,90.7025,7958.0
2018-03-19 14:30:00,97.32,97.32,96.83,96.83,13376.0,90.7118,90.7118,90.2551,90.2551,13376.0
2018-03-19 14:40:00,96.84,96.96,96.57,96.93,7530.0,90.2644,90.3763,90.0128,90.3483,7530.0
2018-03-19 14:50:00,96.88,97.1,96.87,97.08,7868.0,90.3017,90.5068,90.2924,90.4881,7868.0
2018-03-19 15:00:00,97.05,97.07,96.72,96.73,17991.0,90.4602,90.4788,90.1526,90.1619,17991.0
2018-03-19 15:10:00,96.76,97.25,96.76,97.25,7766.0,90.1899,90.6466,90.1899,90.6466,7766.0
2018-03-19 15:20:00,97.2,97.33,97.19,97.31,25412.0,90.6,90.7212,90.5907,90.7025,25412.0
2018-03-19 15:30:00,97.32,97.51,97.18,97.51,24183.0,90.7118,90.8889,90.5814,90.8889,24183.0
2018-03-19 15:40:00,97.48,98.25,97.45,97.69,240696.0,90.861,91.5787,90.833,91.0567,240696.0
2018-03-19 15:50:00,97.69,97.81,97.61,97.75,99489.0,91.0567,91.1686,90.9822,91.1126,99489.0
2018-03-20 09:30:00,98.3,98.61,97.87,98.26,13408.0,91.6253,91.9143,91.2245,91.588,13408.0
2018-03-20 09:40:00,98.27,98.55,98.22,98.41,4400.0,91.5973,91.8583,91.5507,91.7278,4400.0
2018-03-20 09:50:00,98.29,98.31,97.97,98.14,7935.0,91.616,91.6346,91.3177,91.4762,7935.0
2018-03-20 10:00:00,98.15,98.25,98.05,98.1,2732.0,91.4855,91.5787,91.3923,91.4389,2732.0
2018-03-20 10:10:00,98.05,98.13,97.97,98.13,5495.0,91.3923,91.4668,91.3177,91.4668,5495.0
2018-03-20 10:20:00,98.1,98.25,98.05,98.25,2272.0,91.4389,91.5787,91.3923,91.5787,2272.0
2018-03-20 10:30:00,98.33,98.56,98.22,98.56,8990.0,91.6533,91.8676,91.5507,91.8676,8990.0
2018-03-20 10:40:00,98.56,98.56,98.25,98.25,5200.0,91.8676,91.8676,91.5787,91.5787,5200.0
2018-03-20 10:50:00,98.28,98.43,98.25,98.35,6400.0,91.6067,91.7465,91.5787,91.6719,6400.0
2018-03-20 11:00:00,98.34,98.38,98.19,98.19,3100.0,91.6626,91.6999,91.5228,91.5228,3100.0
2018-03-20 11:10:00,98.15,98.19,97.96,97.97,3240.0,91.4855,91.5228,91.3084,91.3177,3240.0
2018-03-20 11:20:00,97.95,98.3,97.95,98.18,10210.0,91.2991,91.6253,91.2991,91.5134,10210.0
2018-03-20 11:30:00,98.18,98.18,97.95,97.95,3839.0,91.5134,91.5134,91.2991,91.2991,3839.0
2018-03-20 11:40:00,97.95,97.95,97.65,97.69,3630.0,91.2991,91.2991,91.0194,91.0567,3630.0
2018-03-20 11:50:00,97.73,98.11,97.7,98.03,10207.0,91.094,91.4482,91.066,91.3736,10207.0
2018-03-20 12:00:00,97.94,97.95,97.86,97.92,2315.0,91.2897,91.2991,91.2152,91.2711,2315.0
2018-03-20 12:10:00,97.87,98.0,97.83,97.83,1455.0,91.2245,91.3457,91.1872,91.1872,1455.0
2018-03-20 12:20:00,97.88,98.14,97.88,98.04,1981.0,91.2338,91.4762,91.2338,91.383,1981.0
2018-03-20 12:30:00,98.05,98.17,98.04,98.14,2100.0,91.3923,91.5041,91.383,91.4762,2100.0
2018-03-20 12:40:00,98.12,98.18,97.98,98.07,6573.0,91.4575,91.5134,91.327,91.4109,6573.0
2018-03-20 12:50:00,97.99,98.14,97.99,98.1,1490.0,91.3364,91.4762,91.3364,91.4389,1490.0
2018-03-20 13:00:00,98.05,98.17,98.05,98.13,2327.0,91.3923,91.5041,91.3923,91.4668,2327.0
2018-03-20 13:10:00,98.14,98.17,98.05,98.06,1986.0,91.4762,91.5041,91.3923,91.4016,1986.0
2018-03-20 13:20:00,98.07,98.09,98.0,98.08,3263.0,91.4109,91.4296,91.3457,91.4202,3263.0
2018-03-20 13:30:00,98.04,98.14,98.0,98.0,3270.0,91.383,91.4762,91.3457,91.3457,3270.0
2018-03-20 13:40:00,98.09,98.12,98.02,98.1,3055.0,91.4296,91.4575,91.3643,91.4389,3055.0
2018-03-20 13:50:00,98.11,98.13,98.02,98.02,3476.0,91.4482,91.4668,91.3643,91.3643,3476.0
2018-03-20 14:00:00,98.02,98.28,97.99,98.2,5888.0,91.3643,91.6067,91.3364,91.5321,5888.0
2018-03-20 14:10:00,98.22,98.26,98.15,98.2,3973.0,91.5507,91.588,91.4855,91.5321,3973.0
2018-03-20 14:20:00,98.21,98.25,98.17,98.23,4503.0,91.5414,91.5787,91.5041,91.5601,4503.0
2018-03-20 14:30:00,98.23,98.24,98.17,98.21,2718.0,91.5601,91.5694,91.5041,91.5414,2718.0
2018-03-20 14:40:00,98.17,98.26,98.17,98.25,2385.0,91.5041,91.588,91.5041,91.5787,2385.0
2018-03-20 14:50:00,98.28,98.38,98.22,98.31,4374.0,91.6067,91.6999,91.5507,91.6346,4374.0
2018-03-20 15:00:00,98.34,98.34,98.26,98.29,8631.0,91.6626,91.6626,91.588,91.616,8631.0
2018-03-20 15:10:00,98.26,98.32,98.16,98.17,8675.0,91.588,91.6439,91.4948,91.5041,8675.0
2018-03-20 15:20:00,98.19,98.24,98.13,98.18,8294.0,91.5228,91.5694,91.4668,91.5134,8294.0
2018-03-20 15:30:00,98.22,98.36,98.12,98.19,10924.0,91.5507,91.6812,91.4575,91.5228,10924.0
2018-03-20 15:40:00,98.21,98.23,98.1,98.17,14543.0,91.5414,91.5601,91.4389,91.5041,14543.0
2018-03-20 15:50:00,98.16,98.25,98.15,98.19,32921.0,91.4948,91.5787,91.4855,91.5228,32921.0
2018-03-21 09:30:00,98.38,98.46,98.14,98.14,8454.0,91.6999,91.7744,91.4762,91.4762,8454.0
2018-03-21 09:40:00,98.14,98.48,98.14,98.29,4628.0,91.4762,91.7931,91.4762,91.616,4628.0
2018-03-21 09:50:00,98.25,98.36,98.16,98.22,10430.0,91.5787,91.6812,91.4948,91.5507,10430.0
2018-03-21 10:00:00,98.17,98.37,98.17,98.34,3385.0,91.5041,91.6905,91.5041,91.6626,3385.0
2018-03-21 10:10:00,98.32,98.38,98.18,98.18,5101.0,91.6439,91.6999,91.5134,91.5134,5101.0
2018-03-21 10:20:00,98.25,98.25,98.15,98.24,3400.0,91.5787,91.5787,91.4855,91.5694,3400.0
2018-03-21 10:30:00,98.24,98.38,98.23,98.36,7299.0,91.5694,91.6999,91.5601,91.6812,7299.0
2018-03-21 10:40:00,98.37,98.57,98.37,98.49,3100.0,91.6905,91.877,91.6905,91.8024,3100.0
2018-03-21 10:50:00,98.49,98.61,98.49,98.58,7908.0,91.8024,91.9143,91.8024,91.8863,7908.0
2018-03-21 11:00:00,98.55,98.57,98.25,98.31,10800.0,91.8583,91.877,91.5787,91.6346,10800.0
2018-03-21 11:10:00,98.27,98.49,98.27,98.45,2400.0,91.5973,91.8024,91.5973,91.7651,2400.0
2018-03-21 11:20:00,98.4,98.62,98.39,98.56,3944.0,91.7185,91.9236,91.7092,91.8676,3944.0
2018-03-21 11:30:00,98.54,98.62,98.5,98.62,2075.0,91.849,91.9236,91.8117,91.9236,2075.0
2018-03-21 11:40:00,98.62,98.69,98.61,98.65,4504.0,91.9236,91.9888,91.9143,91.9515,4504.0
2018-03-21 11:50:00,98.63,99.01,98.63,99.01,6332.0,91.9329,92.2871,91.9329,92.2871,6332.0
2018-03-21 12:00:00,98.96,98.96,98.82,98.86,4235.0,92.2405,92.2405,92.11,92.1473,4235.0
2018-03-21 12:10:00,98.83,98.93,98.78,98.8,4234.0,92.1193,92.2125,92.0727,92.0913,4234.0
2018-03-21 12:20:00,98.82,98.87,98.79,98.81,1100.0,92.11,92.1566,92.082,92.1007,1100.0
2018-03-21 12:30:00,98.81,98.86,98.78,98.84,1639.0,92.1007,92.1473,92.0727,92.1286,1639.0
2018-03-21 12:40:00,98.86,98.9,98.78,98.85,4853.0,92.1473,92.1846,92.0727,92.138,4853.0
2018-03-21 12:50:00,98.77,98.89,98.77,98.8,2300.0,92.0634,92.1752,92.0634,92.0913,2300.0
2018-03-21 13:00:00,98.82,98.84,98.74,98.74,2324.0,92.11,92.1286,92.0354,92.0354,2324.0
2018-03-21 13:10:00,98.72,98.73,98.61,98.61,1600.0,92.0168,92.0261,91.9143,91.9143,1600.0
2018-03-21 13:20:00,98.62,98.66,98.6,98.64,3111.0,91.9236,91.9609,91.9049,91.9422,3111.0
2018-03-21 13:30:00,98.63,98.71,98.63,98.71,4137.0,91.9329,92.0075,91.9329,92.0075,4137.0
2018-03-21 13:40:00,98.64,98.73,98.57,98.73,4435.0,91.9422,92.0261,91.877,92.0261,4435.0
2018-03-21 13:50:00,98.69,98.85,98.68,98.84,4317.0,91.9888,92.138,91.9795,92.1286,4317.0
2018-03-21 14:00:00,98.82,99.25,98.58,99.04,10370.0,92.11,92.5108,91.8863,92.3151,10370.0
2018-03-21 14:10:00,98.99,99.24,98.94,99.08,6510.0,92.2684,92.5015,92.2218,92.3523,6510.0
2018-03-21 14:20:00,99.12,99.16,98.9,98.95,12455.0,92.3896,92.4269,92.1846,92.2312,12455.0
2018-03-21 14:30:00,98.99,98.99,98.56,98.56,4200.0,92.2684,92.2684,91.8676,91.8676,4200.0
2018-03-21 14:40:00,98.54,98.7,98.38,98.38,3028.0,91.849,91.9981,91.6999,91.6999,3028.0
2018-03-21 14:50:00,98.41,98.6,98.25,98.58,3100.0,91.7278,91.9049,91.5787,91.8863,3100.0
2018-03-21 15:00:00,98.57,98.79,98.52,98.72,5600.0,91.877,92.082,91.8304,92.0168,5600.0
2018-03-21 15:10:00,98.76,99.07,98.64,98.97,5642.0,92.0541,92.343,91.9422,92.2498,5642.0
2018-03-21 15:20:00,98.89,98.97,98.73,98.73,7776.0,92.1752,92.2498,92.0261,92.0261,7776.0
2018-03-21 15:30:00,98.73,98.86,98.73,98.77,5189.0,92.0261,92.1473,92.0261,92.0634,5189.0
2018-03-21 15:40:00,98.75,98.78,98.48,98.7,17026.0,92.0447,92.0727,91.7931,91.9981,17026.0
2018-03-21 15:50:00,98.68,98.68,98.35,98.35,47468.0,91.9795,91.9795,91.6719,91.6719,47468.0
2018-03-22 09:30:00,97.26,97.67,97.15,97.25,13481.0,90.6559,91.0381,90.5534,90.6466,13481.0
2018-03-22 09:40:00,97.23,97.75,97.23,97.75,8399.0,90.628,91.1126,90.628,91.1126,8399.0
2018-03-22 09:50:00,97.51,97.57,97.16,97.23,2589.0,90.8889,90.9449,90.5627,90.628,2589.0
2018-03-22 10:00:00,97.16,97.63,97.16,97.58,10194.0,90.5627,91.0008,90.5627,90.9542,10194.0
2018-03-22 10:10:00,97.5,97.8,97.5,97.61,3960.0,90.8796,91.1593,90.8796,90.9822,3960.0
2018-03-22 10:20:00,97.51,97.71,97.46,97.71,6200.0,90.8889,91.0754,90.8423,91.0754,6200.0
2018-03-22 10:30:00,97.84,97.9,97.69,97.88,2900.0,91.1965,91.2525,91.0567,91.2338,2900.0
2018-03-22 10:40:00,97.76,97.82,97.29,97.29,8564.0,91.122,91.1779,90.6839,90.6839,8564.0
2018-03-22 10:50:00,97.25,97.33,96.8,96.93,7447.0,90.6466,90.7212,90.2272,90.3483,7447.0
2018-03-22 11:00:00,96.95,97.17,96.95,97.17,7315.0,90.367,90.572,90.367,90.572,7315.0
2018-03-22 11:10:00,97.16,97.29,97.1,97.29,6762.0,90.5627,90.6839,90.5068,90.6839,6762.0
2018-03-22 11:20:00,97.3,97.3,96.97,97.04,7176.0,90.6932,90.6932,90.3856,90.4509,7176.0
2018-03-22 11:30:00,97.07,97.15,96.77,96.8,5645.0,90.4788,90.5534,90.1992,90.2272,5645.0
2018-03-22 11:40:00,96.78,97.06,96.65,97.06,11675.0,90.2085,90.4695,90.0873,90.4695,11675.0
2018-03-22 11:50:00,97.02,97.15,96.96,97.12,13835.0,90.4322,90.5534,90.3763,90.5254,13835.0
2018-03-22 12:00:00,97.1,97.33,97.0,97.24,7070.0,90.5068,90.7212,90.4136,90.6373,7070.0
2018-03-22 12:10:00,97.27,97.55,97.25,97.55,4986.0,90.6652,90.9262,90.6466,90.9262,4986.0
2018-03-22 12:20:00,97.54,97.84,97.5,97.76,7947.0,90.9169,91.1965,90.8796,91.122,7947.0
2018-03-22 12:30:00,97.77,97.88,97.71,97.71,3532.0,91.1313,91.2338,91.0754,91.0754,3532.0
2018-03-22 12:40:00,97.66,97.66,97.41,97.57,5841.0,91.0288,91.0288,90.7957,90.9449,5841.0
2018-03-22 12:50:00,97.53,97.68,97.46,97.47,2674.0,90.9076,91.0474,90.8423,90.8517,2674.0
2018-03-22 13:00:00,97.46,97.48,97.29,97.34,12119.0,90.8423,90.861,90.6839,90.7305,12119.0
2018-03-22 13:10:00,97.27,97.61,97.27,97.5,4100.0,90.6652,90.9822,90.6652,90.8796,4100.0
2018-03-22 13:20:00,97.47,97.99,97.47,97.96,6017.0,90.8517,91.3364,90.8517,91.3084,6017.0
2018-03-22 13:30:00,97.99,98.0,97.68,97.68,8667.0,91.3364,91.3457,91.0474,91.0474,8667.0
2018-03-22 13:40:00,97.71,97.75,97.64,97.68,3496.0,91.0754,91.1126,91.0101,91.0474,3496.0
2018-03-22 13:50:00,97.67,97.67,97.55,97.55,4305.0,91.0381,91.0381,90.9262,90.9262,4305.0
2018-03-22 14:00:00,97.55,97.64,97.5,97.51,6695.0,90.9262,91.0101,90.8796,90.8889,6695.0
2018-03-22 14:10:00,97.43,97.51,97.43,97.47,2215.0,90.8144,90.8889,90.8144,90.8517,2215.0
2018-03-22 14:20:00,97.47,97.56,97.32,97.34,16214.0,90.8517,90.9355,90.7118,90.7305,16214.0
2018-03-22 14:30:00,97.33,97.51,97.26,97.51,7500.0,90.7212,90.8889,90.6559,90.8889,7500.0
2018-03-22 14:40:00,97.48,97.6,97.45,97.58,10901.0,90.861,90.9728,90.833,90.9542,10901.0
2018-03-22 14:50:00,97.55,97.61,97.3,97.31,17521.0,90.9262,90.9822,90.6932,90.7025,17521.0
2018-03-22 15:00:00,97.27,97.5,97.24,97.24,13064.0,90.6652,90.8796,90.6373,90.6373,13064.0
2018-03-22 15:10:00,97.23,97.28,97.0,97.07,11397.0,90.628,90.6746,90.4136,90.4788,11397.0
2018-03-22 15:20:00,97.11,97.38,97.11,97.12,12518.0,90.5161,90.7678,90.5161,90.5254,12518.0
2018-03-22 15:30:00,97.09,97.09,96.88,96.88,22820.0,90.4975,90.4975,90.3017,90.3017,22820.0
2018-03-22 15:40:00,96.88,96.88,96.42,96.57,32755.0,90.3017,90.3017,89.873,90.0128,32755.0
2018-03-22 15:50:00,96.56,96.74,96.44,96.48,55753.0,90.0034,90.1712,89.8916,89.9289,55753.0
2018-03-23 09:30:00,96.34,97.12,96.2,96.96,22747.0,89.7984,90.5254,89.6679,90.3763,22747.0
2018-03-23 09:40:00,96.86,97.27,96.86,97.03,18756.0,90.2831,90.6652,90.2831,90.4415,18756.0
2018-03-23 09:50:00,97.04,97.27,97.04,97.23,7681.0,90.4509,90.6652,90.4509,90.628,7681.0
2018-03-23 10:00:00,97.11,97.32,96.93,97.19,7475.0,90.5161,90.7118,90.3483,90.5907,7475.0
2018-03-23 10:10:00,97.24,97.28,97.1,97.15,6660.0,90.6373,90.6746,90.5068,90.5534,6660.0
2018-03-23 10:20:00,97.0,97.05,96.76,97.02,8934.0,90.4136,90.4602,90.1899,90.4322,8934.0
2018-03-23 10:30:00,97.0,97.15,97.0,97.08,4500.0,90.4136,90.5534,90.4136,90.4881,4500.0
2018-03-23 10:40:00,97.09,97.17,97.01,97.02,7600.0,90.4975,90.572,90.4229,90.4322,7600.0
2018-03-23 10:50:00,97.13,97.29,96.96,97.29,9106.0,90.5347,90.6839,90.3763,90.6839,9106.0
2018-03-23 11:00:00,97.37,97.37,97.13,97.22,6244.0,90.7584,90.7584,90.5347,90.6186,6244.0
2018-03-23 11:10:00,97.15,97.22,97.02,97.09,5330.0,90.5534,90.6186,90.4322,90.4975,5330.0
2018-03-23 11:20:00,97.13,97.14,96.95,96.95,8324.0,90.5347,90.5441,90.367,90.367,8324.0
2018-03-23 11:30:00,97.0,97.1,96.89,96.98,8039.0,90.4136,90.5068,90.311,90.3949,8039.0
2018-03-23 11:40:00,96.99,97.0,96.77,96.91,12788.0,90.4043,90.4136,90.1992,90.3297,12788.0
2018-03-23 11:50:00,96.81,96.92,96.66,96.88,16534.0,90.2365,90.339,90.0967,90.3017,16534.0
2018-03-23 12:00:00,96.81,97.0,96.8,96.98,10320.0,90.2365,90.4136,90.2272,90.3949,10320.0
2018-03-23 12:10:00,96.93,96.94,96.83,96.87,5796.0,90.3483,90.3576,90.2551,90.2924,5796.0
2018-03-23 12:20:00,96.78,96.91,96.69,96.88,7146.0,90.2085,90.3297,90.1246,90.3017,7146.0
2018-03-23 12:30:00,96.89,96.99,96.76,96.82,6103.0,90.311,90.4043,90.1899,90.2458,6103.0
2018-03-23 12:40:00,96.82,96.83,96.64,96.83,6765.0,90.2458,90.2551,90.078,90.2551,6765.0
2018-03-23 12:50:00,96.87,96.94,96.74,96.74,5100.0,90.2924,90.3576,90.1712,90.1712,5100.0
2018-03-23 13:00:00,96.69,97.05,96.69,96.99,4547.0,90.1246,90.4602,90.1246,90.4043,4547.0
2018-03-23 13:10:00,97.05,97.16,96.96,96.99,2366.0,90.4602,90.5627,90.3763,90.4043,2366.0
2018-03-23 13:20:00,97.03,97.13,96.93,97.13,6690.0,90.4415,90.5347,90.3483,90.5347,6690.0
2018-03-23 13:30:00,97.16,97.24,96.89,97.0,6220.0,90.5627,90.6373,90.311,90.4136,6220.0
2018-03-23 13:40:00,96.99,97.08,96.93,97.04,6150.0,90.4043,90.4881,90.3483,90.4509,6150.0
2018-03-23 13:50:00,97.0,97.24,97.0,97.14,4509.0,90.4136,90.6373,90.4136,90.5441,4509.0
2018-03-23 14:00:00,97.14,97.31,96.97,97.02,8496.0,90.5441,90.7025,90.3856,90.4322,8496.0
2018-03-23 14:10:00,96.99,96.99,96.7,96.84,20796.0,90.4043,90.4043,90.1339,90.2644,20796.0
2018-03-23 14:20:00,96.84,96.87,96.66,96.7,16259.0,90.2644,90.2924,90.0967,90.1339,16259.0
2018-03-23 14:30:00,96.7,96.86,96.65,96.65,5645.0,90.1339,90.2831,90.0873,90.0873,5645.0
2018-03-23 14:40:00,96.75,96.81,96.53,96.54,14870.0,90.1805,90.2365,89.9755,89.9848,14870.0
2018-03-23 14:50:00,96.58,96.68,96.19,96.21,38497.0,90.0221,90.1153,89.6586,89.6772,38497.0
2018-03-23 15:00:00,96.17,96.22,95.78,95.79,8149.0,89.6399,89.6865,89.2764,89.2857,8149.0
2018-03-23 15:10:00,95.81,96.17,95.75,96.17,20441.0,89.3044,89.6399,89.2484,89.6399,20441.0
2018-03-23 15:20:00,96.13,96.15,95.72,95.9,18890.0,89.6026,89.6213,89.2205,89.3883,18890.0
2018-03-23 15:30:00,95.9,95.9,95.66,95.76,19861.0,89.3883,89.3883,89.1646,89.2578,19861.0
2018-03-23 15:40:00,95.79,95.9,95.44,95.58,30904.0,89.2857,89.3883,88.9595,89.09,30904.0
2018-03-23 15:50:00,95.58,95.63,95.38,95.46,85205.0,89.09,89.1366,88.9036,88.9781,85205.0
2018-03-26 09:30:00,96.7,97.0,96.51,97.0,16104.0,90.1339,90.4136,89.9568,90.4136,16104.0
2018-03-26 09:40:00,97.11,97.27,96.93,97.14,9334.0,90.5161,90.6652,90.3483,90.5441,9334.0
2018-03-26 09:50:00,97.22,97.63,96.99,97.61,5591.0,90.6186,91.0008,90.4043,90.9822,5591.0
2018-03-26 10:00:00,97.44,97.59,97.22,97.35,6330.0,90.8237,90.9635,90.6186,90.7398,6330.0
2018-03-26 10:10:00,97.34,97.41,97.03,97.03,6412.0,90.7305,90.7957,90.4415,90.4415,6412.0
2018-03-26 10:20:00,97.08,97.1,96.87,96.87,4116.0,90.4881,90.5068,90.2924,90.2924,4116.0
2018-03-26 10:30:00,96.88,96.89,96.72,96.75,6389.0,90.3017,90.311,90.1526,90.1805,6389.0
2018-03-26 10:40:00,96.72,96.98,96.63,96.78,13843.0,90.1526,90.3949,90.0687,90.2085,13843.0
2018-03-26 10:50:00,96.88,97.0,96.88,97.0,3511.0,90.3017,90.4136,90.3017,90.4136,3511.0
2018-03-26 11:00:00,96.96,96.96,96.54,96.54,7980.0,90.3763,90.3763,89.9848,89.9848,7980.0
2018-03-26 11:10:00,96.53,96.6,96.3,96.3,6643.0,89.9755,90.0407,89.7611,89.7611,6643.0
2018-03-26 11:20:00,96.17,96.53,96.13,96.46,6656.0,89.6399,89.9755,89.6026,89.9102,6656.0
2018-03-26 11:30:00,96.45,96.59,96.36,96.49,4700.0,89.9009,90.0314,89.817,89.9382,4700.0
2018-03-26 11:40:00,96.57,96.65,96.56,96.63,2534.0,90.0128,90.0873,90.0034,90.0687,2534.0
2018-03-26 11:50:00,96.6,96.8,96.57,96.69,4912.0,90.0407,90.2272,90.0128,90.1246,4912.0
2018-03-26 12:00:00,96.78,96.89,96.6,96.84,6951.0,90.2085,90.311,90.0407,90.2644,6951.0
2018-03-26 12:10:00,96.88,97.03,96.86,96.95,4494.0,90.3017,90.4415,90.2831,90.367,4494.0
2018-03-26 12:20:00,96.95,97.06,96.95,97.0,2600.0,90.367,90.4695,90.367,90.4136,2600.0
2018-03-26 12:30:00,97.04,97.14,96.97,96.99,5416.0,90.4509,90.5441,90.3856,90.4043,5416.0
2018-03-26 12:40:00,96.98,96.99,96.71,96.71,3304.0,90.3949,90.4043,90.1433,90.1433,3304.0
2018-03-26 12:50:00,96.68,96.81,96.66,96.73,4269.0,90.1153,90.2365,90.0967,90.1619,4269.0
2018-03-26 13:00:00,96.71,97.05,96.71,96.97,7629.0,90.1433,90.4602,90.1433,90.3856,7629.0
2018-03-26 13:10:00,96.99,97.3,96.99,97.26,3100.0,90.4043,90.6932,90.4043,90.6559,3100.0
2018-03-26 13:20:00,97.23,97.36,97.16,97.2,5200.0,90.628,90.7491,90.5627,90.6,5200.0
2018-03-26 13:30:00,97.22,97.22,97.0,97.15,5664.0,90.6186,90.6186,90.4136,90.5534,5664.0
2018-03-26 13:40:00,97.23,97.31,97.12,97.31,1609.0,90.628,90.7025,90.5254,90.7025,1609.0
2018-03-26 13:50:00,97.26,97.27,97.08,97.26,4300.0,90.6559,90.6652,90.4881,90.6559,4300.0
2018-03-26 14:00:00,97.23,97.44,97.22,97.37,6260.0,90.628,90.8237,90.6186,90.7584,6260.0
2018-03-26 14:10:00,97.4,97.63,97.4,97.63,5106.0,90.7864,91.0008,90.7864,91.0008,5106.0
2018-03-26 14:20:00,97.66,97.71,97.54,97.63,5200.0,91.0288,91.0754,90.9169,91.0008,5200.0
2018-03-26 14:30:00,97.75,97.78,97.61,97.61,4785.0,91.1126,91.1406,90.9822,90.9822,4785.0
2018-03-26 14:40:00,97.66,97.76,97.63,97.66,3508.0,91.0288,91.122,91.0008,91.0288,3508.0
2018-03-26 14:50:00,97.68,97.95,97.68,97.79,5400.0,91.0474,91.2991,91.0474,91.1499,5400.0
2018-03-26 15:00:00,97.81,97.93,97.81,97.92,3945.0,91.1686,91.2804,91.1686,91.2711,3945.0
2018-03-26 15:10:00,97.95,98.23,97.92,98.23,6914.0,91.2991,91.5601,91.2711,91.5601,6914.0
2018-03-26 15:20:00,98.27,98.3,98.03,98.09,9241.0,91.5973,91.6253,91.3736,91.4296,9241.0
2018-03-26 15:30:00,98.12,98.22,98.06,98.15,10007.0,91.4575,91.5507,91.4016,91.4855,10007.0
2018-03-26 15:40:00,98.16,98.38,98.11,98.37,19178.0,91.4948,91.6999,91.4482,91.6905,19178.0
2018-03-26 15:50:00,98.4,98.45,98.25,98.29,31971.0,91.7185,91.7651,91.5787,91.616,31971.0
2018-03-27 09:30:00,98.5,98.5,97.81,98.12,13068.0,91.8117,91.8117,91.1686,91.4575,13068.0
2018-03-27 09:40:00,98.08,98.08,97.7,97.7,4642.0,91.4202,91.4202,91.066,91.066,4642.0
2018-03-27 09:50:00,97.7,98.21,97.4,98.21,10400.0,91.066,91.5414,90.7864,91.5414,10400.0
2018-03-27 10:00:00,98.27,98.39,98.0,98.1,8387.0,91.5973,91.7092,91.3457,91.4389,8387.0
2018-03-27 10:10:00,98.0,98.04,97.79,97.96,4404.0,91.3457,91.383,91.1499,91.3084,4404.0
2018-03-27 10:20:00,97.96,98.06,97.88,97.98,7751.0,91.3084,91.4016,91.2338,91.327,7751.0
2018-03-27 10:30:00,97.97,98.06,97.82,98.05,9397.0,91.3177,91.4016,91.1779,91.3923,9397.0
2018-03-27 10:40:00,98.01,98.34,98.0,98.2,5980.0,91.355,91.6626,91.3457,91.5321,5980.0
2018-03-27 10:50:00,98.24,98.49,98.12,98.12,9431.0,91.5694,91.8024,91.4575,91.4575,9431.0
2018-03-27 11:00:00,98.11,98.17,97.99,98.17,3790.0,91.4482,91.5041,91.3364,91.5041,3790.0
2018-03-27 11:10:00,98.17,98.24,98.15,98.16,1983.0,91.5041,91.5694,91.4855,91.4948,1983.0
2018-03-27 11:20:00,98.12,98.18,98.09,98.14,1300.0,91.4575,91.5134,91.4296,91.4762,1300.0
2018-03-27 11:30:00,98.17,98.33,98.17,98.31,3055.0,91.5041,91.6533,91.5041,91.6346,3055.0
2018-03-27 11:40:00,98.43,98.77,98.42,98.76,4007.0,91.7465,92.0634,91.7372,92.0541,4007.0
2018-03-27 11:50:00,98.75,98.82,98.61,98.82,2937.0,92.0447,92.11,91.9143,92.11,2937.0
2018-03-27 12:00:00,98.8,98.8,98.54,98.57,5195.0,92.0913,92.0913,91.849,91.877,5195.0
2018-03-27 12:10:00,98.58,98.78,98.58,98.78,4190.0,91.8863,92.0727,91.8863,92.0727,4190.0
2018-03-27 12:20:00,98.77,98.81,98.57,98.59,9341.0,92.0634,92.1007,91.877,91.8956,9341.0
2018-03-27 12:30:00,98.58,98.58,98.37,98.48,7306.0,91.8863,91.8863,91.6905,91.7931,7306.0
2018-03-27 12:40:00,98.47,98.59,98.45,98.55,4383.0,91.7838,91.8956,91.7651,91.8583,4383.0
2018-03-27 12:50:00,98.42,98.56,98.41,98.52,2685.0,91.7372,91.8676,91.7278,91.8304,2685.0
2018-03-27 13:00:00,98.56,98.67,98.55,98.63,1908.0,91.8676,91.9702,91.8583,91.9329,1908.0
2018-03-27 13:10:00,98.58,98.71,98.55,98.55,3070.0,91.8863,92.0075,91.8583,91.8583,3070.0
2018-03-27 13:20:00,98.51,98.51,98.29,98.29,1637.0,91.821,91.821,91.616,91.616,1637.0
2018-03-27 13:30:00,98.33,98.43,98.17,98.22,3602.0,91.6533,91.7465,91.5041,91.5507,3602.0
2018-03-27 13:40:00,98.24,98.3,98.16,98.18,2957.0,91.5694,91.6253,91.4948,91.5134,2957.0
2018-03-27 13:50:00,98.13,98.22,98.05,98.16,6712.0,91.4668,91.5507,91.3923,91.4948,6712.0
2018-03-27 14:00:00,98.11,98.21,98.05,98.18,4813.0,91.4482,91.5414,91.3923,91.5134,4813.0
2018-03-27 14:10:00,98.11,98.46,98.11,98.4,4450.0,91.4482,91.7744,91.4482,91.7185,4450.0
2018-03-27 14:20:00,98.37,98.37,98.05,98.18,5225.0,91.6905,91.6905,91.3923,91.5134,5225.0
2018-03-27 14:30:00,98.09,98.33,98.05,98.3,4280.0,91.4296,91.6533,91.3923,91.6253,4280.0
2018-03-27 14:40:00,98.31,98.51,98.08,98.09,4874.0,91.6346,91.821,91.4202,91.4296,4874.0
2018-03-27 14:50:00,98.11,98.25,97.94,98.04,6505.0,91.4482,91.5787,91.2897,91.383,6505.0
2018-03-27 15:00:00,97.97,98.05,97.5,97.76,25066.0,91.3177,91.3923,90.8796,91.122,25066.0
2018-03-27 15:10:00,97.78,97.92,97.54,97.92,14939.0,91.1406,91.2711,90.9169,91.2711,14939.0
2018-03-27 15:20:00,97.85,97.89,97.4,97.4,23817.0,91.2059,91.2431,90.7864,90.7864,23817.0
2018-03-27 15:30:00,97.44,97.47,96.85,97.34,23640.0,90.8237,90.8517,90.2738,90.7305,23640.0
2018-03-27 15:40:00,97.27,97.3,96.54,96.79,28100.0,90.6652,90.6932,89.9848,90.2178,28100.0
2018-03-27 15:50:00,96.73,97.33,96.73,97.23,90671.0,90.1619,90.7212,90.1619,90.628,90671.0
2018-03-28 09:30:00,97.1,97.1,96.33,96.49,24090.0,90.5068,90.5068,89.7891,89.9382,24090.0
2018-03-28 09:40:00,96.49,96.55,96.18,96.49,46360.0,89.9382,89.9941,89.6493,89.9382,46360.0
2018-03-28 09:50:00,96.46,97.0,96.45,96.94,15371.0,89.9102,90.4136,89.9009,90.3576,15371.0
2018-03-28 10:00:00,96.94,97.09,96.79,96.93,14044.0,90.3576,90.4975,90.2178,90.3483,14044.0
2018-03-28 10:10:00,96.87,96.87,96.21,96.21,7200.0,90.2924,90.2924,89.6772,89.6772,7200.0
2018-03-28 10:20:00,96.31,96.4,95.86,96.12,3612.0,89.7704,89.8543,89.351,89.5933,3612.0
2018-03-28 10:30:00,96.1,96.27,95.78,95.91,5177.0,89.5747,89.7331,89.2764,89.3976,5177.0
2018-03-28 10:40:00,95.8,95.8,95.41,95.55,5582.0,89.2951,89.2951,88.9315,89.062,5582.0
2018-03-28 10:50:00,95.62,96.31,95.55,96.21,8917.0,89.1273,89.7704,89.062,89.6772,8917.0
2018-03-28 11:00:00,96.27,96.55,96.26,96.45,9787.0,89.7331,89.9941,89.7238,89.9009,9787.0
2018-03-28 11:10:00,96.41,96.56,96.06,96.34,4957.0,89.8636,90.0034,89.5374,89.7984,4957.0
2018-03-28 11:20:00,96.27,96.27,95.92,95.99,8700.0,89.7331,89.7331,89.4069,89.4722,8700.0
2018-03-28 11:30:00,95.88,96.26,95.7,96.15,7105.0,89.3696,89.7238,89.2018,89.6213,7105.0
2018-03-28 11:40:00,96.15,96.43,96.12,96.27,7543.0,89.6213,89.8823,89.5933,89.7331,7543.0
2018-03-28 11:50:00,96.25,96.38,96.1,96.16,5111.0,89.7145,89.8357,89.5747,89.6306,5111.0
2018-03-28 12:00:00,96.2,96.36,96.2,96.24,4500.0,89.6679,89.817,89.6679,89.7052,4500.0
2018-03-28 12:10:00,96.24,96.98,96.24,96.98,8249.0,89.7052,90.3949,89.7052,90.3949,8249.0
2018-03-28 12:20:00,97.01,97.01,96.53,96.6,5700.0,90.4229,90.4229,89.9755,90.0407,5700.0
2018-03-28 12:30:00,96.65,96.65,96.44,96.54,4300.0,90.0873,90.0873,89.8916,89.9848,4300.0
2018-03-28 12:40:00,96.6,96.82,96.54,96.55,4050.0,90.0407,90.2458,89.9848,89.9941,4050.0
2018-03-28 12:50:00,96.49,96.62,96.24,96.24,4800.0,89.9382,90.0594,89.7052,89.7052,4800.0
2018-03-28 13:00:00,96.11,96.34,95.99,96.29,7271.0,89.584,89.7984,89.4722,89.7518,7271.0
2018-03-28 13:10:00,96.31,96.4,96.14,96.16,2873.0,89.7704,89.8543,89.612,89.6306,2873.0
2018-03-28 13:20:00,96.22,96.71,96.22,96.4,5210.0,89.6865,90.1433,89.6865,89.8543,5210.0
2018-03-28 13:30:00,96.45,96.45,96.16,96.4,7539.0,89.9009,89.9009,89.6306,89.8543,7539.0
2018-03-28 13:40:00,96.37,96.79,96.29,96.79,4550.0,89.8264,90.2178,89.7518,90.2178,4550.0
2018-03-28 13:50:00,96.7,96.7,96.41,96.44,5111.0,90.1339,90.1339,89.8636,89.8916,5111.0
2018-03-28 14:00:00,96.55,96.57,96.26,96.31,6552.0,89.9941,90.0128,89.7238,89.7704,6552.0
2018-03-28 14:10:00,96.29,96.64,96.2,96.59,5046.0,89.7518,90.078,89.6679,90.0314,5046.0
2018-03-28 14:20:00,96.61,96.83,96.48,96.48,8572.0,90.0501,90.2551,89.9289,89.9289,8572.0
2018-03-28 14:30:00,96.42,96.63,96.3,96.59,9051.0,89.873,90.0687,89.7611,90.0314,9051.0
2018-03-28 14:40:00,96.67,96.79,96.45,96.56,6120.0,90.106,90.2178,89.9009,90.0034,6120.0
2018-03-28 14:50:00,96.5,96.61,96.38,96.38,5871.0,89.9475,90.0501,89.8357,89.8357,5871.0
2018-03-28 15:00:00,96.34,96.4,95.87,95.93,13148.0,89.7984,89.8543,89.3603,89.4162,13148.0
2018-03-28 15:10:00,95.93,96.28,95.84,96.18,14682.0,89.4162,89.7425,89.3323,89.6493,14682.0
2018-03-28 15:20:00,96.19,96.36,96.05,96.31,16045.0,89.6586,89.817,89.5281,89.7704,16045.0
2018-03-28 15:30:00,96.28,96.68,96.26,96.68,11721.0,89.7425,90.1153,89.7238,90.1153,11721.0
2018-03-28 15:40:00,96.68,96.73,96.29,96.55,26263.0,90.1153,90.1619,89.7518,89.9941,26263.0
2018-03-28 15:50:00,96.6,96.61,96.24,96.25,36571.0,90.0407,90.0501,89.7052,89.7145,36571.0
2018-03-29 09:30:00,95.45,95.74,95.23,95.47,33708.0,88.9688,89.2391,88.7638,88.9875,33708.0
2018-03-29 09:40:00,95.42,95.56,95.19,95.2,24558.0,88.9409,89.0714,88.7265,88.7358,24558.0
2018-03-29 09:50:00,95.22,95.28,95.14,95.21,18480.0,88.7544,88.8104,88.6799,88.7451,18480.0
2018-03-29 10:00:00,95.25,95.6,95.24,95.49,23660.0,88.7824,89.1086,88.7731,89.0061,23660.0
2018-03-29 10:10:00,95.51,96.39,95.51,96.39,20893.0,89.0247,89.845,89.0247,89.845,20893.0
2018-03-29 10:20:00,96.39,96.78,96.31,96.31,27378.0,89.845,90.2085,89.7704,89.7704,27378.0
2018-03-29 10:30:00,96.26,96.69,96.23,96.69,13201.0,89.7238,90.1246,89.6959,90.1246,13201.0
2018-03-29 10:40:00,96.75,97.28,96.74,97.18,14262.0,90.1805,90.6746,90.1712,90.5814,14262.0
2018-03-29 10:50:00,97.16,97.42,97.14,97.34,10949.0,90.5627,90.8051,90.5441,90.7305,10949.0
2018-03-29 11:00:00,97.4,97.96,97.4,97.96,9853.0,90.7864,91.3084,90.7864,91.3084,9853.0
2018-03-29 11:10:00,97.84,97.84,97.33,97.33,14264.0,91.1965,91.1965,90.7212,90.7212,14264.0
2018-03-29 11:20:00,97.39,97.86,97.36,97.72,17928.0,90.7771,91.2152,90.7491,91.0847,17928.0
2018-03-29 11:30:00,97.75,97.8,97.54,97.77,11937.0,91.1126,91.1593,90.9169,91.1313,11937.0
2018-03-29 11:40:00,97.78,98.06,97.78,97.85,18927.0,91.1406,91.4016,91.1406,91.2059,18927.0
2018-03-29 11:50:00,97.86,97.99,97.76,97.98,15066.0,91.2152,91.3364,91.122,91.327,15066.0
2018-03-29 12:00:00,98.0,98.22,97.9,97.96,27715.0,91.3457,91.5507,91.2525,91.3084,27715.0
2018-03-29 12:10:00,97.99,98.23,97.88,98.23,7843.0,91.3364,91.5601,91.2338,91.5601,7843.0
2018-03-29 12:20:00,98.23,98.24,98.05,98.12,9046.0,91.5601,91.5694,91.3923,91.4575,9046.0
2018-03-29 12:30:00,98.18,98.2,98.1,98.16,2610.0,91.5134,91.5321,91.4389,91.4948,2610.0
2018-03-29 12:40:00,98.19,98.32,98.16,98.32,8859.0,91.5228,91.6439,91.4948,91.6439,8859.0
2018-03-29 12:50:00,98.28,98.49,98.28,98.4,5874.0,91.6067,91.8024,91.6067,91.7185,5874.0
2018-03-29 13:00:00,98.43,98.49,98.16,98.23,4601.0,91.7465,91.8024,91.4948,91.5601,4601.0
2018-03-29 13:10:00,98.16,98.29,98.08,98.29,8659.0,91.4948,91.616,91.4202,91.616,8659.0
2018-03-29 13:20:00,98.36,98.47,98.27,98.47,6200.0,91.6812,91.7838,91.5973,91.7838,6200.0
2018-03-29 13:30:00,98.44,98.59,98.38,98.45,5289.0,91.7558,91.8956,91.6999,91.7651,5289.0
2018-03-29 13:40:00,98.46,98.64,98.46,98.64,8079.0,91.7744,91.9422,91.7744,91.9422,8079.0
2018-03-29 13:50:00,98.62,98.8,98.56,98.57,10947.0,91.9236,92.0913,91.8676,91.877,10947.0
2018-03-29 14:00:00,98.54,98.59,98.3,98.58,9981.0,91.849,91.8956,91.6253,91.8863,9981.0
2018-03-29 14:10:00,98.62,98.75,98.59,98.6,7402.0,91.9236,92.0447,91.8956,91.9049,7402.0
2018-03-29 14:20:00,98.66,98.7,98.48,98.61,8302.0,91.9609,91.9981,91.7931,91.9143,8302.0
2018-03-29 14:30:00,98.69,98.75,98.59,98.66,5454.0,91.9888,92.0447,91.8956,91.9609,5454.0
2018-03-29 14:40:00,98.66,98.92,98.63,98.92,10444.0,91.9609,92.2032,91.9329,92.2032,10444.0
2018-03-29 14:50:00,98.89,99.03,98.73,98.73,7370.0,92.1752,92.3057,92.0261,92.0261,7370.0
2018-03-29 15:00:00,98.74,99.06,98.62,99.06,9093.0,92.0354,92.3337,91.9236,92.3337,9093.0
2018-03-29 15:10:00,99.03,99.07,98.89,98.95,16925.0,92.3057,92.343,92.1752,92.2312,16925.0
2018-03-29 15:20:00,98.94,98.97,98.74,98.87,27772.0,92.2218,92.2498,92.0354,92.1566,27772.0
2018-03-29 15:30:00,98.83,98.84,98.4,98.72,22665.0,92.1193,92.1286,91.7185,92.0168,22665.0
2018-03-29 15:40:00,98.71,98.94,98.56,98.89,35385.0,92.0075,92.2218,91.8676,92.1752,35385.0
2018-03-29 15:50:00,98.9,98.91,98.4,98.47,66697.0,92.1846,92.1939,91.7185,91.7838,66697.0
2018-04-02 09:30:00,98.48,98.48,98.17,98.41,15299.0,91.7931,91.7931,91.5041,91.7278,15299.0
2018-04-02 09:40:00,98.52,98.52,97.52,97.71,13403.0,91.8304,91.8304,90.8983,91.0754,13403.0
2018-04-02 09:50:00,97.64,97.8,97.5,97.61,2355.0,91.0101,91.1593,90.8796,90.9822,2355.0
2018-04-02 10:00:00,97.63,97.81,97.47,97.79,20147.0,91.0008,91.1686,90.8517,91.1499,20147.0
2018-04-02 10:10:00,97.84,97.85,97.53,97.63,5409.0,91.1965,91.2059,90.9076,91.0008,5409.0
2018-04-02 10:20:00,97.68,97.75,97.5,97.57,14258.0,91.0474,91.1126,90.8796,90.9449,14258.0
2018-04-02 10:30:00,97.57,97.64,97.36,97.42,44108.0,90.9449,91.0101,90.7491,90.8051,44108.0
2018-04-02 10:40:00,97.44,97.51,97.22,97.25,10602.0,90.8237,90.8889,90.6186,90.6466,10602.0
2018-04-02 10:50:00,97.22,97.22,96.78,96.81,5052.0,90.6186,90.6186,90.2085,90.2365,5052.0
2018-04-02 11:00:00,96.71,96.8,96.17,96.41,17896.0,90.1433,90.2272,89.6399,89.8636,17896.0
2018-04-02 11:10:00,96.39,96.69,96.36,96.66,13243.0,89.845,90.1246,89.817,90.0967,13243.0
2018-04-02 11:20:00,96.67,97.0,96.62,97.0,7628.0,90.106,90.4136,90.0594,90.4136,7628.0
2018-04-02 11:30:00,97.0,97.07,96.11,96.11,9467.0,90.4136,90.4788,89.584,89.584,9467.0
2018-04-02 11:40:00,96.13,96.47,95.86,96.41,11970.0,89.6026,89.9196,89.351,89.8636,11970.0
2018-04-02 11:50:00,96.41,96.51,96.14,96.29,11365.0,89.8636,89.9568,89.612,89.7518,11365.0
2018-04-02 12:00:00,96.32,96.32,95.77,95.93,7551.0,89.7797,89.7797,89.2671,89.4162,7551.0
2018-04-02 12:10:00,95.83,96.03,95.66,96.03,12550.0,89.323,89.5094,89.1646,89.5094,12550.0
2018-04-02 12:20:00,96.03,96.23,96.03,96.22,5400.0,89.5094,89.6959,89.5094,89.6865,5400.0
2018-04-02 12:30:00,96.15,96.43,96.15,96.24,8379.0,89.6213,89.8823,89.6213,89.7052,8379.0
2018-04-02 12:40:00,96.17,96.46,96.1,96.37,5847.0,89.6399,89.9102,89.5747,89.8264,5847.0
2018-04-02 12:50:00,96.38,96.4,96.13,96.2,6823.0,89.8357,89.8543,89.6026,89.6679,6823.0
2018-04-02 13:00:00,96.17,96.25,95.83,95.87,9589.0,89.6399,89.7145,89.323,89.3603,9589.0
2018-04-02 13:10:00,95.9,95.97,95.79,95.8,7522.0,89.3883,89.4535,89.2857,89.2951,7522.0
2018-04-02 13:20:00,95.82,95.82,95.38,95.38,9445.0,89.3137,89.3137,88.9036,88.9036,9445.0
2018-04-02 13:30:00,95.49,95.77,95.49,95.71,6588.0,89.0061,89.2671,89.0061,89.2112,6588.0
2018-04-02 13:40:00,95.66,95.68,95.24,95.28,7200.0,89.1646,89.1832,88.7731,88.8104,7200.0
2018-04-02 13:50:00,95.34,95.43,95.25,95.25,6637.0,88.8663,88.9502,88.7824,88.7824,6637.0
2018-04-02 14:00:00,95.22,95.24,94.86,95.08,9246.0,88.7544,88.7731,88.4189,88.6239,9246.0
2018-04-02 14:10:00,95.09,95.25,94.99,95.13,10738.0,88.6333,88.7824,88.5401,88.6705,10738.0
2018-04-02 14:20:00,95.24,95.47,95.05,95.11,11894.0,88.7731,88.9875,88.596,88.6519,11894.0
2018-04-02 14:30:00,95.04,95.41,94.98,95.06,12112.0,88.5867,88.9315,88.5307,88.6053,12112.0
2018-04-02 14:40:00,95.06,95.29,94.91,95.29,22236.0,88.6053,88.8197,88.4655,88.8197,22236.0
2018-04-02 14:50:00,95.26,95.53,95.25,95.37,6974.0,88.7917,89.0434,88.7824,88.8943,6974.0
2018-04-02 15:00:00,95.36,95.4,95.12,95.16,8622.0,88.8849,88.9222,88.6612,88.6985,8622.0
2018-04-02 15:10:00,95.11,95.43,95.06,95.43,10668.0,88.6519,88.9502,88.6053,88.9502,10668.0
2018-04-02 15:20:00,95.48,95.51,94.95,95.04,12916.0,88.9968,89.0247,88.5028,88.5867,12916.0
2018-04-02 15:30:00,95.04,95.49,95.0,95.35,30285.0,88.5867,89.0061,88.5494,88.8756,30285.0
2018-04-02 15:40:00,95.33,95.89,95.29,95.77,31321.0,88.857,89.3789,88.8197,89.2671,31321.0
2018-04-02 15:50:00,95.8,96.06,95.71,95.76,86150.0,89.2951,89.5374,89.2112,89.2578,86150.0
2018-04-03 09:30:00,96.19,96.54,95.86,96.04,10642.0,89.6586,89.9848,89.351,89.5188,10642.0
2018-04-03 09:40:00,96.28,96.3,96.04,96.24,4397.0,89.7425,89.7611,89.5188,89.7052,4397.0
2018-04-03 09:50:00,96.1,96.25,95.94,96.09,11010.0,89.5747,89.7145,89.4255,89.5654,11010.0
2018-04-03 10:00:00,95.99,96.03,95.46,95.52,9870.0,89.4722,89.5094,88.9781,89.0341,9870.0
2018-04-03 10:10:00,95.55,95.55,95.2,95.42,9062.0,89.062,89.062,88.7358,88.9409,9062.0
2018-04-03 10:20:00,95.36,95.99,95.29,95.96,19436.0,88.8849,89.4722,88.8197,89.4442,19436.0
2018-04-03 10:30:00,96.0,96.13,95.86,95.86,5196.0,89.4815,89.6026,89.351,89.351,5196.0
2018-04-03 10:40:00,95.82,96.24,95.76,96.16,4615.0,89.3137,89.7052,89.2578,89.6306,4615.0
2018-04-03 10:50:00,96.09,96.16,95.9,96.04,3888.0,89.5654,89.6306,89.3883,89.5188,3888.0
2018-04-03 11:00:00,96.12,96.46,96.12,96.38,9943.0,89.5933,89.9102,89.5933,89.8357,9943.0
2018-04-03 11:10:00,96.41,96.58,96.38,96.58,17755.0,89.8636,90.0221,89.8357,90.0221,17755.0
2018-04-03 11:20:00,96.54,96.63,96.34,96.39,5924.0,89.9848,90.0687,89.7984,89.845,5924.0
2018-04-03 11:30:00,96.45,96.5,96.27,96.27,9728.0,89.9009,89.9475,89.7331,89.7331,9728.0
2018-04-03 11:40:00,96.27,96.32,96.17,96.3,3803.0,89.7331,89.7797,89.6399,89.7611,3803.0
2018-04-03 11:50:00,96.25,96.25,95.96,95.97,6650.0,89.7145,89.7145,89.4442,89.4535,6650.0
2018-04-03 12:00:00,95.93,96.23,95.87,96.2,3154.0,89.4162,89.6959,89.3603,89.6679,3154.0
2018-04-03 12:10:00,96.15,96.19,96.0,96.05,3970.0,89.6213,89.6586,89.4815,89.5281,3970.0
2018-04-03 12:20:00,95.99,95.99,95.86,95.92,2400.0,89.4722,89.4722,89.351,89.4069,2400.0
2018-04-03 12:30:00,95.86,95.96,95.78,95.78,4908.0,89.351,89.4442,89.2764,89.2764,4908.0
2018-04-03 12:40:00,95.88,95.96,95.77,95.77,1800.0,89.3696,89.4442,89.2671,89.2671,1800.0
2018-04-03 12:50:00,95.79,95.79,95.65,95.67,2200.0,89.2857,89.2857,89.1552,89.1739,2200.0
2018-04-03 13:00:00,95.69,95.78,95.49,95.65,11507.0,89.1925,89.2764,89.0061,89.1552,11507.0
2018-04-03 13:10:00,95.69,95.8,95.59,95.7,5689.0,89.1925,89.2951,89.0993,89.2018,5689.0
2018-04-03 13:20:00,95.8,96.13,95.78,96.11,3500.0,89.2951,89.6026,89.2764,89.584,3500.0
2018-04-03 13:30:00,96.16,96.2,95.83,95.87,3825.0,89.6306,89.6679,89.323,89.3603,3825.0
2018-04-03 13:40:00,95.86,96.01,95.71,95.73,4038.0,89.351,89.4908,89.2112,89.2298,4038.0
2018-04-03 13:50:00,95.71,96.07,95.71,96.06,3458.0,89.2112,89.5467,89.2112,89.5374,3458.0
2018-04-03 14:00:00,95.99,96.04,95.79,95.8,4952.0,89.4722,89.5188,89.2857,89.2951,4952.0
2018-04-03 14:10:00,95.8,95.8,95.6,95.7,4400.0,89.2951,89.2951,89.1086,89.2018,4400.0
2018-04-03 14:20:00,95.74,95.92,95.68,95.69,3304.0,89.2391,89.4069,89.1832,89.1925,3304.0
2018-04-03 14:30:00,95.74,95.74,95.5,95.65,11516.0,89.2391,89.2391,89.0154,89.1552,11516.0
2018-04-03 14:40:00,95.73,96.27,95.51,96.27,16277.0,89.2298,89.7331,89.0247,89.7331,16277.0
2018-04-03 14:50:00,96.24,96.39,96.03,96.35,3400.0,89.7052,89.845,89.5094,89.8077,3400.0
2018-04-03 15:00:00,96.31,97.05,96.26,97.03,9160.0,89.7704,90.4602,89.7238,90.4415,9160.0
2018-04-03 15:10:00,96.96,97.1,96.66,96.93,12713.0,90.3763,90.5068,90.0967,90.3483,12713.0
2018-04-03 15:20:00,96.97,97.2,96.85,97.2,9618.0,90.3856,90.6,90.2738,90.6,9618.0
2018-04-03 15:30:00,97.23,97.23,96.6,96.79,16959.0,90.628,90.628,90.0407,90.2178,16959.0
2018-04-03 15:40:00,96.8,97.08,96.77,96.83,23326.0,90.2272,90.4881,90.1992,90.2551,23326.0
2018-04-03 15:50:00,96.84,96.96,96.78,96.91,43221.0,90.2644,90.3763,90.2085,90.3297,43221.0
2018-04-04 09:30:00,94.35,95.13,94.35,94.45,40990.0,87.9435,88.6705,87.9435,88.0367,40990.0
2018-04-04 09:40:00,94.52,94.55,93.08,93.33,33745.0,88.102,88.1299,86.7597,86.9928,33745.0
2018-04-04 09:50:00,93.38,93.69,93.31,93.58,15847.0,87.0394,87.3283,86.9741,87.2258,15847.0
2018-04-04 10:00:00,93.67,93.67,93.2,93.58,18396.0,87.3097,87.3097,86.8716,87.2258,18396.0
2018-04-04 10:10:00,93.57,93.83,93.56,93.73,12247.0,87.2165,87.4588,87.2072,87.3656,12247.0
2018-04-04 10:20:00,93.65,93.72,93.44,93.44,10226.0,87.291,87.3563,87.0953,87.0953,10226.0
2018-04-04 10:30:00,93.46,93.61,93.3,93.61,14874.0,87.1139,87.2538,86.9648,87.2538,14874.0
2018-04-04 10:40:00,93.58,93.75,93.31,93.66,20822.0,87.2258,87.3843,86.9741,87.3004,20822.0
2018-04-04 10:50:00,93.65,93.87,93.56,93.87,16111.0,87.291,87.4961,87.2072,87.4961,16111.0
2018-04-04 11:00:00,93.84,93.84,93.41,93.65,36955.0,87.4681,87.4681,87.0673,87.291,36955.0
2018-04-04 11:10:00,93.65,94.16,93.59,94.15,20163.0,87.291,87.7664,87.2351,87.7571,20163.0
2018-04-04 11:20:00,94.1,94.28,93.98,94.11,15790.0,87.7105,87.8783,87.5986,87.7198,15790.0
2018-04-04 11:30:00,94.06,94.52,94.04,94.15,37182.0,87.6732,88.102,87.6546,87.7571,37182.0
2018-04-04 11:40:00,94.12,94.13,93.83,94.07,16094.0,87.7291,87.7384,87.4588,87.6825,16094.0
2018-04-04 11:50:00,93.98,94.03,93.77,94.0,11156.0,87.5986,87.6452,87.4029,87.6173,11156.0
2018-04-04 12:00:00,94.02,94.16,93.89,94.16,4239.0,87.6359,87.7664,87.5147,87.7664,4239.0
2018-04-04 12:10:00,94.24,94.33,94.15,94.15,4503.0,87.841,87.9249,87.7571,87.7571,4503.0
2018-04-04 12:20:00,94.13,94.38,94.07,94.26,8376.0,87.7384,87.9715,87.6825,87.8596,8376.0
2018-04-04 12:30:00,94.27,94.49,94.17,94.49,29005.0,87.8689,88.074,87.7757,88.074,29005.0
2018-04-04 12:40:00,94.52,94.6,94.34,94.52,6645.0,88.102,88.1765,87.9342,88.102,6645.0
2018-04-04 12:50:00,94.42,94.46,94.31,94.32,5713.0,88.0088,88.046,87.9062,87.9155,5713.0
2018-04-04 13:00:00,94.35,94.36,94.14,94.14,4715.0,87.9435,87.9528,87.7478,87.7478,4715.0
2018-04-04 13:10:00,94.07,94.15,94.05,94.05,3255.0,87.6825,87.7571,87.6639,87.6639,3255.0
2018-04-04 13:20:00,94.0,94.05,93.84,93.99,5780.0,87.6173,87.6639,87.4681,87.608,5780.0
2018-04-04 13:30:00,93.96,94.07,93.88,94.07,5140.0,87.58,87.6825,87.5054,87.6825,5140.0
2018-04-04 13:40:00,94.2,94.3,94.08,94.08,6668.0,87.8037,87.8969,87.6918,87.6918,6668.0
2018-04-04 13:50:00,94.07,94.15,93.97,94.15,5528.0,87.6825,87.7571,87.5893,87.7571,5528.0
2018-04-04 14:00:00,94.27,94.44,94.26,94.37,3003.0,87.8689,88.0274,87.8596,87.9622,3003.0
2018-04-04 14:10:00,94.37,94.75,94.37,94.69,7260.0,87.9622,88.3164,87.9622,88.2604,7260.0
2018-04-04 14:20:00,94.68,94.89,94.68,94.78,16265.0,88.2511,88.4468,88.2511,88.3443,16265.0
2018-04-04 14:30:00,94.83,94.88,94.73,94.8,40042.0,88.3909,88.4375,88.2977,88.363,40042.0
2018-04-04 14:40:00,94.81,95.36,94.8,95.17,12769.0,88.3723,88.8849,88.363,88.7078,12769.0
2018-04-04 14:50:00,95.21,95.37,95.14,95.37,6399.0,88.7451,88.8943,88.6799,88.8943,6399.0
2018-04-04 15:00:00,95.32,95.65,95.32,95.58,9742.0,88.8476,89.1552,88.8476,89.09,9742.0
2018-04-04 15:10:00,95.55,95.55,95.41,95.48,12689.0,89.062,89.062,88.9315,88.9968,12689.0
2018-04-04 15:20:00,95.49,95.89,95.49,95.7,17243.0,89.0061,89.3789,89.0061,89.2018,17243.0
2018-04-04 15:30:00,95.7,95.97,95.7,95.97,39800.0,89.2018,89.4535,89.2018,89.4535,39800.0
2018-04-04 15:40:00,95.98,96.17,95.93,95.99,55527.0,89.4628,89.6399,89.4162,89.4722,55527.0
2018-04-04 15:50:00,96.0,96.13,95.84,95.85,64082.0,89.4815,89.6026,89.3323,89.3417,64082.0
2018-04-05 09:30:00,94.51,94.75,93.61,94.43,54592.0,88.0926,88.3164,87.2538,88.0181,54592.0
2018-04-05 09:40:00,94.44,95.83,94.44,95.46,48662.0,88.0274,89.323,88.0274,88.9781,48662.0
2018-04-05 09:50:00,95.45,95.73,95.35,95.67,30435.0,88.9688,89.2298,88.8756,89.1739,30435.0
2018-04-05 10:00:00,95.67,95.74,95.41,95.44,7500.0,89.1739,89.2391,88.9315,88.9595,7500.0
2018-04-05 10:10:00,95.49,95.72,95.49,95.55,6163.0,89.0061,89.2205,89.0061,89.062,6163.0
2018-04-05 10:20:00,95.52,95.52,95.24,95.24,5062.0,89.0341,89.0341,88.7731,88.7731,5062.0
2018-04-05 10:30:00,95.39,95.65,95.38,95.4,11260.0,88.9129,89.1552,88.9036,88.9222,11260.0
2018-04-05 10:40:00,95.47,95.52,95.31,95.4,9538.0,88.9875,89.0341,88.8383,88.9222,9538.0
2018-04-05 10:50:00,95.43,95.78,95.43,95.68,9316.0,88.9502,89.2764,88.9502,89.1832,9316.0
2018-04-05 11:00:00,95.73,96.16,95.73,96.08,7866.0,89.2298,89.6306,89.2298,89.556,7866.0
2018-04-05 11:10:00,96.16,96.2,95.7,95.7,8229.0,89.6306,89.6679,89.2018,89.2018,8229.0
2018-04-05 11:20:00,95.74,96.05,95.71,96.01,5680.0,89.2391,89.5281,89.2112,89.4908,5680.0
2018-04-05 11:30:00,96.0,96.27,95.96,96.15,13299.0,89.4815,89.7331,89.4442,89.6213,13299.0
2018-04-05 11:40:00,96.14,96.14,95.96,96.0,5425.0,89.612,89.612,89.4442,89.4815,5425.0
2018-04-05 11:50:00,96.04,96.17,95.92,96.06,10832.0,89.5188,89.6399,89.4069,89.5374,10832.0
2018-04-05 12:00:00,96.02,96.07,95.89,95.89,4283.0,89.5001,89.5467,89.3789,89.3789,4283.0
2018-04-05 12:10:00,95.88,95.89,95.6,95.61,9138.0,89.3696,89.3789,89.1086,89.118,9138.0
2018-04-05 12:20:00,95.57,95.98,95.57,95.89,10510.0,89.0807,89.4628,89.0807,89.3789,10510.0
2018-04-05 12:30:00,95.92,95.92,95.65,95.78,5439.0,89.4069,89.4069,89.1552,89.2764,5439.0
2018-04-05 12:40:00,95.78,95.83,95.66,95.73,7899.0,89.2764,89.323,89.1646,89.2298,7899.0
2018-04-05 12:50:00,95.74,95.74,95.66,95.73,5162.0,89.2391,89.2391,89.1646,89.2298,5162.0
2018-04-05 13:00:00,95.74,95.93,95.74,95.93,9928.0,89.2391,89.4162,89.2391,89.4162,9928.0
2018-04-05 13:10:00,95.88,95.89,95.59,95.61,3986.0,89.3696,89.3789,89.0993,89.118,3986.0
2018-04-05 13:20:00,95.64,95.65,95.41,95.44,6586.0,89.1459,89.1552,88.9315,88.9595,6586.0
2018-04-05 13:30:00,95.43,95.6,95.38,95.38,8121.0,88.9502,89.1086,88.9036,88.9036,8121.0
2018-04-05 13:40:00,95.34,95.34,95.08,95.3,10928.0,88.8663,88.8663,88.6239,88.829,10928.0
2018-04-05 13:50:00,95.26,95.53,95.26,95.38,8250.0,88.7917,89.0434,88.7917,88.9036,8250.0
2018-04-05 14:00:00,95.41,95.49,95.16,95.16,6234.0,88.9315,89.0061,88.6985,88.6985,6234.0
2018-04-05 14:10:00,95.19,95.41,95.15,95.41,9714.0,88.7265,88.9315,88.6892,88.9315,9714.0
2018-04-05 14:20:00,95.47,95.47,95.23,95.23,7667.0,88.9875,88.9875,88.7638,88.7638,7667.0
2018-04-05 14:30:00,95.28,95.5,95.23,95.44,9353.0,88.8104,89.0154,88.7638,88.9595,9353.0
2018-04-05 14:40:00,95.49,95.61,95.36,95.53,4211.0,89.0061,89.118,88.8849,89.0434,4211.0
2018-04-05 14:50:00,95.53,95.65,95.46,95.65,10531.0,89.0434,89.1552,88.9781,89.1552,10531.0
2018-04-05 15:00:00,95.65,95.72,95.48,95.72,14280.0,89.1552,89.2205,88.9968,89.2205,14280.0
2018-04-05 15:10:00,95.7,95.76,95.52,95.52,16763.0,89.2018,89.2578,89.0341,89.0341,16763.0
2018-04-05 15:20:00,95.54,95.56,95.36,95.4,15431.0,89.0527,89.0714,88.8849,88.9222,15431.0
2018-04-05 15:30:00,95.45,95.45,95.3,95.32,17743.0,88.9688,88.9688,88.829,88.8476,17743.0
2018-04-05 15:40:00,95.31,95.48,95.31,95.46,47105.0,88.8383,88.9968,88.8383,88.9781,47105.0
2018-04-05 15:50:00,95.47,95.49,95.18,95.22,87164.0,88.9875,89.0061,88.7172,88.7544,87164.0
2018-04-06 09:30:00,94.98,95.59,94.72,95.48,30007.0,88.5307,89.0993,88.2884,88.9968,30007.0
2018-04-06 09:40:00,95.4,95.56,95.2,95.56,7550.0,88.9222,89.0714,88.7358,89.0714,7550.0
2018-04-06 09:50:00,95.59,96.02,95.44,95.6,31534.0,89.0993,89.5001,88.9595,89.1086,31534.0
2018-04-06 10:00:00,95.68,95.87,95.56,95.65,6695.0,89.1832,89.3603,89.0714,89.1552,6695.0
2018-04-06 10:10:00,95.66,95.75,95.43,95.73,5811.0,89.1646,89.2484,88.9502,89.2298,5811.0
2018-04-06 10:20:00,95.75,95.92,95.54,95.55,9381.0,89.2484,89.4069,89.0527,89.062,9381.0
2018-04-06 10:30:00,95.53,95.55,95.32,95.35,2500.0,89.0434,89.062,88.8476,88.8756,2500.0
2018-04-06 10:40:00,95.33,95.33,94.96,95.11,9810.0,88.857,88.857,88.5121,88.6519,9810.0
2018-04-06 10:50:00,95.07,95.32,95.04,95.21,3580.0,88.6146,88.8476,88.5867,88.7451,3580.0
2018-04-06 11:00:00,95.12,95.12,94.88,95.02,3687.0,88.6612,88.6612,88.4375,88.568,3687.0
2018-04-06 11:10:00,95.07,95.38,95.07,95.17,6980.0,88.6146,88.9036,88.6146,88.7078,6980.0
2018-04-06 11:20:00,95.24,95.31,94.95,95.27,8744.0,88.7731,88.8383,88.5028,88.801,8744.0
2018-04-06 11:30:00,95.28,95.47,95.25,95.3,8175.0,88.8104,88.9875,88.7824,88.829,8175.0
2018-04-06 11:40:00,95.32,95.32,94.93,94.93,5700.0,88.8476,88.8476,88.4841,88.4841,5700.0
2018-04-06 11:50:00,94.95,95.21,94.95,95.19,3598.0,88.5028,88.7451,88.5028,88.7265,3598.0
2018-04-06 12:00:00,95.15,95.18,94.9,94.93,4813.0,88.6892,88.7172,88.4562,88.4841,4813.0
2018-04-06 12:10:00,94.97,94.97,94.69,94.69,3017.0,88.5214,88.5214,88.2604,88.2604,3017.0
2018-04-06 12:20:00,94.67,94.74,94.63,94.63,4415.0,88.2418,88.307,88.2045,88.2045,4415.0
2018-04-06 12:30:00,94.58,94.9,94.56,94.9,6052.0,88.1579,88.4562,88.1393,88.4562,6052.0
2018-04-06 12:40:00,94.95,95.12,94.9,95.03,3847.0,88.5028,88.6612,88.4562,88.5773,3847.0
2018-04-06 12:50:00,94.96,95.28,94.95,95.18,5720.0,88.5121,88.8104,88.5028,88.7172,5720.0
2018-04-06 13:00:00,95.18,95.18,94.85,94.9,4463.0,88.7172,88.7172,88.4096,88.4562,4463.0
2018-04-06 13:10:00,94.8,94.85,94.65,94.69,3914.0,88.363,88.4096,88.2231,88.2604,3914.0
2018-04-06 13:20:00,94.73,95.01,94.62,94.97,6946.0,88.2977,88.5587,88.1952,88.5214,6946.0
2018-04-06 13:30:00,94.98,95.05,94.72,94.72,4706.0,88.5307,88.596,88.2884,88.2884,4706.0
2018-04-06 13:40:00,94.7,94.78,94.39,94.39,6700.0,88.2697,88.3443,87.9808,87.9808,6700.0
2018-04-06 13:50:00,94.45,94.45,94.23,94.23,6360.0,88.0367,88.0367,87.8317,87.8317,6360.0
2018-04-06 14:00:00,94.07,94.19,93.93,93.97,7748.0,87.6825,87.7944,87.552,87.5893,7748.0
2018-04-06 14:10:00,94.0,94.14,93.9,93.9,6950.0,87.6173,87.7478,87.5241,87.5241,6950.0
2018-04-06 14:20:00,93.92,94.08,93.69,93.81,7228.0,87.5427,87.6918,87.3283,87.4402,7228.0
2018-04-06 14:30:00,93.76,93.9,93.42,93.43,10146.0,87.3936,87.5241,87.0767,87.086,10146.0
2018-04-06 14:40:00,93.38,93.69,93.35,93.42,7159.0,87.0394,87.3283,87.0114,87.0767,7159.0
2018-04-06 14:50:00,93.34,93.47,93.01,93.1,12841.0,87.0021,87.1233,86.6945,86.7784,12841.0
2018-04-06 15:00:00,93.2,93.36,92.92,93.16,12971.0,86.8716,87.0207,86.6106,86.8343,12971.0
2018-04-06 15:10:00,93.22,93.59,93.22,93.37,7802.0,86.8902,87.2351,86.8902,87.0301,7802.0
2018-04-06 15:20:00,93.41,93.55,93.19,93.23,13362.0,87.0673,87.1978,86.8623,86.8996,13362.0
2018-04-06 15:30:00,93.21,93.61,93.2,93.61,17685.0,86.8809,87.2538,86.8716,87.2538,17685.0
2018-04-06 15:40:00,93.64,93.81,93.46,93.47,17950.0,87.2817,87.4402,87.1139,87.1233,17950.0
2018-04-06 15:50:00,93.49,93.83,93.47,93.6,55879.0,87.1419,87.4588,87.1233,87.2444,55879.0
2018-04-09 09:30:00,94.3,94.7,94.08,94.62,9092.0,87.8969,88.2697,87.6918,88.1952,9092.0
2018-04-09 09:40:00,94.47,94.77,94.41,94.77,10101.0,88.0554,88.335,87.9994,88.335,10101.0
2018-04-09 09:50:00,94.77,95.21,94.76,95.1,10539.0,88.335,88.7451,88.3257,88.6426,10539.0
2018-04-09 10:00:00,95.11,95.24,94.81,94.84,7829.0,88.6519,88.7731,88.3723,88.4002,7829.0
2018-04-09 10:10:00,94.87,94.88,94.51,94.51,5569.0,88.4282,88.4375,88.0926,88.0926,5569.0
2018-04-09 10:20:00,94.53,94.81,94.53,94.72,4300.0,88.1113,88.3723,88.1113,88.2884,4300.0
2018-04-09 10:30:00,94.79,94.99,94.79,94.9,5467.0,88.3536,88.5401,88.3536,88.4562,5467.0
2018-04-09 10:40:00,94.88,94.99,94.81,94.83,3600.0,88.4375,88.5401,88.3723,88.3909,3600.0
2018-04-09 10:50:00,94.85,94.98,94.81,94.85,1600.0,88.4096,88.5307,88.3723,88.4096,1600.0
2018-04-09 11:00:00,94.81,95.01,94.79,94.88,4899.0,88.3723,88.5587,88.3536,88.4375,4899.0
2018-04-09 11:10:00,94.92,95.27,94.92,95.24,5948.0,88.4748,88.801,88.4748,88.7731,5948.0
2018-04-09 11:20:00,95.26,95.36,95.17,95.25,7900.0,88.7917,88.8849,88.7078,88.7824,7900.0
2018-04-09 11:30:00,95.26,95.47,95.26,95.31,3200.0,88.7917,88.9875,88.7917,88.8383,3200.0
2018-04-09 11:40:00,95.37,95.49,95.35,95.47,4722.0,88.8943,89.0061,88.8756,88.9875,4722.0
2018-04-09 11:50:00,95.45,95.5,95.33,95.43,8702.0,88.9688,89.0154,88.857,88.9502,8702.0
2018-04-09 12:00:00,95.47,95.51,95.35,95.51,12765.0,88.9875,89.0247,88.8756,89.0247,12765.0
2018-04-09 12:10:00,95.59,95.64,95.53,95.53,4201.0,89.0993,89.1459,89.0434,89.0434,4201.0
2018-04-09 12:20:00,95.57,95.63,95.46,95.5,2260.0,89.0807,89.1366,88.9781,89.0154,2260.0
2018-04-09 12:30:00,95.51,95.64,95.49,95.5,5812.0,89.0247,89.1459,89.0061,89.0154,5812.0
2018-04-09 12:40:00,95.5,95.66,95.47,95.66,5978.0,89.0154,89.1646,88.9875,89.1646,5978.0
2018-04-09 12:50:00,95.65,95.65,95.36,95.43,4921.0,89.1552,89.1552,88.8849,88.9502,4921.0
2018-04-09 13:00:00,95.47,95.63,95.47,95.55,5440.0,88.9875,89.1366,88.9875,89.062,5440.0
2018-04-09 13:10:00,95.6,95.6,95.48,95.58,4294.0,89.1086,89.1086,88.9968,89.09,4294.0
2018-04-09 13:20:00,95.59,95.62,95.51,95.62,3200.0,89.0993,89.1273,89.0247,89.1273,3200.0
2018-04-09 13:30:00,95.64,95.64,95.53,95.62,6179.0,89.1459,89.1459,89.0434,89.1273,6179.0
2018-04-09 13:40:00,95.57,95.64,95.43,95.56,6754.0,89.0807,89.1459,88.9502,89.0714,6754.0
2018-04-09 13:50:00,95.57,95.66,95.55,95.61,13430.0,89.0807,89.1646,89.062,89.118,13430.0
2018-04-09 14:00:00,95.6,95.6,95.46,95.46,3334.0,89.1086,89.1086,88.9781,88.9781,3334.0
2018-04-09 14:10:00,95.41,95.52,95.3,95.51,10136.0,88.9315,89.0341,88.829,89.0247,10136.0
2018-04-09 14:20:00,95.54,95.54,95.35,95.41,4385.0,89.0527,89.0527,88.8756,88.9315,4385.0
2018-04-09 14:30:00,95.38,95.55,95.38,95.5,5901.0,88.9036,89.062,88.9036,89.0154,5901.0
2018-04-09 14:40:00,95.51,95.54,95.36,95.54,6551.0,89.0247,89.0527,88.8849,89.0527,6551.0
2018-04-09 14:50:00,95.51,95.54,95.48,95.51,7899.0,89.0247,89.0527,88.9968,89.0247,7899.0
2018-04-09 15:00:00,95.51,95.53,95.42,95.5,8507.0,89.0247,89.0434,88.9409,89.0154,8507.0
2018-04-09 15:10:00,95.52,95.52,95.19,95.19,6710.0,89.0341,89.0341,88.7265,88.7265,6710.0
2018-04-09 15:20:00,95.16,95.25,95.1,95.25,7800.0,88.6985,88.7824,88.6426,88.7824,7800.0
2018-04-09 15:30:00,95.23,95.3,94.99,95.03,7767.0,88.7638,88.829,88.5401,88.5773,7767.0
2018-04-09 15:40:00,95.03,95.14,94.85,94.86,14359.0,88.5773,88.6799,88.4096,88.4189,14359.0
2018-04-09 15:50:00,94.84,94.94,94.53,94.64,30616.0,88.4002,88.4934,88.1113,88.2138,30616.0
2018-04-10 09:30:00,95.91,96.0,95.35,95.48,14481.0,89.3976,89.4815,88.8756,88.9968,14481.0
2018-04-10 09:40:00,95.46,95.78,95.37,95.78,5623.0,88.9781,89.2764,88.8943,89.2764,5623.0
2018-04-10 09:50:00,95.8,95.89,95.7,95.74,4922.0,89.2951,89.3789,89.2018,89.2391,4922.0
2018-04-10 10:00:00,95.76,95.78,95.63,95.76,4017.0,89.2578,89.2764,89.1366,89.2578,4017.0
2018-04-10 10:10:00,95.83,96.03,95.78,96.03,4257.0,89.323,89.5094,89.2764,89.5094,4257.0
2018-04-10 10:20:00,96.03,96.32,95.99,96.24,5344.0,89.5094,89.7797,89.4722,89.7052,5344.0
2018-04-10 10:30:00,96.25,96.4,96.25,96.27,12025.0,89.7145,89.8543,89.7145,89.7331,12025.0
2018-04-10 10:40:00,96.31,96.55,96.27,96.5,4400.0,89.7704,89.9941,89.7331,89.9475,4400.0
2018-04-10 10:50:00,96.46,96.48,96.33,96.45,5150.0,89.9102,89.9289,89.7891,89.9009,5150.0
2018-04-10 11:00:00,96.56,96.63,96.4,96.43,8067.0,90.0034,90.0687,89.8543,89.8823,8067.0
2018-04-10 11:10:00,96.45,96.51,96.29,96.45,7560.0,89.9009,89.9568,89.7518,89.9009,7560.0
2018-04-10 11:20:00,96.49,96.74,96.38,96.52,6772.0,89.9382,90.1712,89.8357,89.9662,6772.0
2018-04-10 11:30:00,96.54,96.67,96.54,96.63,9505.0,89.9848,90.106,89.9848,90.0687,9505.0
2018-04-10 11:40:00,96.64,96.75,96.0,96.01,17900.0,90.078,90.1805,89.4815,89.4908,17900.0
2018-04-10 11:50:00,95.99,96.41,95.99,96.41,5131.0,89.4722,89.8636,89.4722,89.8636,5131.0
2018-04-10 12:00:00,96.45,96.55,96.2,96.55,57289.0,89.9009,89.9941,89.6679,89.9941,57289.0
2018-04-10 12:10:00,96.53,96.57,96.38,96.45,10919.0,89.9755,90.0128,89.8357,89.9009,10919.0
2018-04-10 12:20:00,96.45,96.46,95.89,96.01,9969.0,89.9009,89.9102,89.3789,89.4908,9969.0
2018-04-10 12:30:00,96.2,96.56,96.2,96.45,6600.0,89.6679,90.0034,89.6679,89.9009,6600.0
2018-04-10 12:40:00,96.46,96.54,96.29,96.47,3400.0,89.9102,89.9848,89.7518,89.9196,3400.0
2018-04-10 12:50:00,96.49,96.49,96.27,96.35,2166.0,89.9382,89.9382,89.7331,89.8077,2166.0
2018-04-10 13:00:00,96.29,96.55,96.25,96.42,3900.0,89.7518,89.9941,89.7145,89.873,3900.0
2018-04-10 13:10:00,96.46,96.65,96.45,96.45,2000.0,89.9102,90.0873,89.9009,89.9009,2000.0
2018-04-10 13:20:00,96.41,96.53,96.39,96.49,3300.0,89.8636,89.9755,89.845,89.9382,3300.0
2018-04-10 13:30:00,96.48,96.7,96.43,96.67,3016.0,89.9289,90.1339,89.8823,90.106,3016.0
2018-04-10 13:40:00,96.65,96.65,96.28,96.36,3846.0,90.0873,90.0873,89.7425,89.817,3846.0
2018-04-10 13:50:00,96.39,96.77,96.39,96.71,3807.0,89.845,90.1992,89.845,90.1433,3807.0
2018-04-10 14:00:00,96.69,96.81,96.61,96.81,3821.0,90.1246,90.2365,90.0501,90.2365,3821.0
2018-04-10 14:10:00,96.85,96.91,96.73,96.81,3196.0,90.2738,90.3297,90.1619,90.2365,3196.0
2018-04-10 14:20:00,96.71,96.86,96.68,96.69,10900.0,90.1433,90.2831,90.1153,90.1246,10900.0
2018-04-10 14:30:00,96.74,96.87,96.57,96.69,6268.0,90.1712,90.2924,90.0128,90.1246,6268.0
2018-04-10 14:40:00,96.67,96.9,96.45,96.72,7675.0,90.106,90.3204,89.9009,90.1526,7675.0
2018-04-10 14:50:00,96.74,97.0,96.71,97.0,6521.0,90.1712,90.4136,90.1433,90.4136,6521.0
2018-04-10 15:00:00,96.98,97.08,96.67,97.0,7335.0,90.3949,90.4881,90.106,90.4136,7335.0
2018-04-10 15:10:00,97.04,97.17,96.88,97.04,5548.0,90.4509,90.572,90.3017,90.4509,5548.0
2018-04-10 15:20:00,97.03,97.05,96.62,96.83,8531.0,90.4415,90.4602,90.0594,90.2551,8531.0
2018-04-10 15:30:00,96.84,96.84,96.58,96.71,7609.0,90.2644,90.2644,90.0221,90.1433,7609.0
2018-04-10 15:40:00,96.69,96.77,96.56,96.66,17975.0,90.1246,90.1992,90.0034,90.0967,17975.0
2018-04-10 15:50:00,96.71,96.78,96.59,96.66,20144.0,90.1433,90.2085,90.0314,90.0967,20144.0
2018-04-11 09:30:00,95.83,96.39,95.67,96.27,16769.0,89.323,89.845,89.1739,89.7331,16769.0
2018-04-11 09:40:00,96.27,96.43,96.12,96.21,12897.0,89.7331,89.8823,89.5933,89.6772,12897.0
2018-04-11 09:50:00,96.21,96.64,96.21,96.6,7768.0,89.6772,90.078,89.6772,90.0407,7768.0
2018-04-11 10:00:00,96.55,96.63,96.35,96.4,7343.0,89.9941,90.0687,89.8077,89.8543,7343.0
2018-04-11 10:10:00,96.45,96.58,96.42,96.54,5400.0,89.9009,90.0221,89.873,89.9848,5400.0
2018-04-11 10:20:00,96.48,96.67,96.45,96.64,4433.0,89.9289,90.106,89.9009,90.078,4433.0
2018-04-11 10:30:00,96.64,96.77,96.55,96.55,3738.0,90.078,90.1992,89.9941,89.9941,3738.0
2018-04-11 10:40:00,96.57,96.7,96.43,96.44,3108.0,90.0128,90.1339,89.8823,89.8916,3108.0
2018-04-11 10:50:00,96.39,96.39,96.06,96.11,4506.0,89.845,89.845,89.5374,89.584,4506.0
2018-04-11 11:00:00,96.02,96.1,95.91,96.0,5224.0,89.5001,89.5747,89.3976,89.4815,5224.0
2018-04-11 11:10:00,96.08,96.24,95.94,96.13,3200.0,89.556,89.7052,89.4255,89.6026,3200.0
2018-04-11 11:20:00,96.12,96.37,96.07,96.26,4300.0,89.5933,89.8264,89.5467,89.7238,4300.0
2018-04-11 11:30:00,96.25,96.37,96.2,96.29,4839.0,89.7145,89.8264,89.6679,89.7518,4839.0
2018-04-11 11:40:00,96.32,96.46,96.28,96.39,3284.0,89.7797,89.9102,89.7425,89.845,3284.0
2018-04-11 11:50:00,96.49,96.58,96.44,96.46,3664.0,89.9382,90.0221,89.8916,89.9102,3664.0
2018-04-11 12:00:00,96.47,96.72,96.43,96.5,3800.0,89.9196,90.1526,89.8823,89.9475,3800.0
2018-04-11 12:10:00,96.59,96.65,96.5,96.5,1411.0,90.0314,90.0873,89.9475,89.9475,1411.0
2018-04-11 12:20:00,96.62,96.66,96.53,96.57,2400.0,90.0594,90.0967,89.9755,90.0128,2400.0
2018-04-11 12:30:00,96.6,96.66,96.49,96.53,2700.0,90.0407,90.0967,89.9382,89.9755,2700.0
2018-04-11 12:40:00,96.54,96.68,96.35,96.38,6600.0,89.9848,90.1153,89.8077,89.8357,6600.0
2018-04-11 12:50:00,96.42,96.42,96.28,96.37,6495.0,89.873,89.873,89.7425,89.8264,6495.0
2018-04-11 13:00:00,96.31,96.52,96.31,96.4,2590.0,89.7704,89.9662,89.7704,89.8543,2590.0
2018-04-11 13:10:00,96.36,96.51,96.23,96.44,3440.0,89.817,89.9568,89.6959,89.8916,3440.0
2018-04-11 13:20:00,96.6,96.6,96.4,96.4,2700.0,90.0407,90.0407,89.8543,89.8543,2700.0
2018-04-11 13:30:00,96.4,96.47,96.16,96.47,2300.0,89.8543,89.9196,89.6306,89.9196,2300.0
2018-04-11 13:40:00,96.47,96.47,96.28,96.45,3246.0,89.9196,89.9196,89.7425,89.9009,3246.0
2018-04-11 13:50:00,96.47,96.63,96.4,96.62,3160.0,89.9196,90.0687,89.8543,90.0594,3160.0
2018-04-11 14:00:00,96.65,96.68,96.34,96.34,5100.0,90.0873,90.1153,89.7984,89.7984,5100.0
2018-04-11 14:10:00,96.36,96.71,96.35,96.71,12132.0,89.817,90.1433,89.8077,90.1433,12132.0
2018-04-11 14:20:00,96.76,96.77,96.49,96.51,9000.0,90.1899,90.1992,89.9382,89.9568,9000.0
2018-04-11 14:30:00,96.54,96.83,96.54,96.62,5325.0,89.9848,90.2551,89.9848,90.0594,5325.0
2018-04-11 14:40:00,96.72,96.77,96.56,96.59,3900.0,90.1526,90.1992,90.0034,90.0314,3900.0
2018-04-11 14:50:00,96.56,96.7,96.45,96.68,7670.0,90.0034,90.1339,89.9009,90.1153,7670.0
2018-04-11 15:00:00,96.69,96.72,96.37,96.37,9000.0,90.1246,90.1526,89.8264,89.8264,9000.0
2018-04-11 15:10:00,96.39,96.44,96.23,96.38,46247.0,89.845,89.8916,89.6959,89.8357,46247.0
2018-04-11 15:20:00,96.42,96.58,96.33,96.49,68240.0,89.873,90.0221,89.7891,89.9382,68240.0
2018-04-11 15:30:00,96.47,96.67,96.47,96.56,10071.0,89.9196,90.106,89.9196,90.0034,10071.0
2018-04-11 15:40:00,96.59,96.67,96.48,96.48,20453.0,90.0314,90.106,89.9289,89.9289,20453.0
2018-04-11 15:50:00,96.47,96.53,96.41,96.44,59985.0,89.9196,89.9755,89.8636,89.8916,59985.0
2018-04-12 09:30:00,96.85,97.2,96.68,96.83,24294.0,90.2738,90.6,90.1153,90.2551,24294.0
2018-04-12 09:40:00,96.79,97.42,96.75,97.13,28900.0,90.2178,90.8051,90.1805,90.5347,28900.0
2018-04-12 09:50:00,97.17,97.49,97.16,97.4,19909.0,90.572,90.8703,90.5627,90.7864,19909.0
2018-04-12 10:00:00,97.4,98.06,97.4,98.06,15702.0,90.7864,91.4016,90.7864,91.4016,15702.0
2018-04-12 10:10:00,97.97,98.16,97.96,98.07,11437.0,91.3177,91.4948,91.3084,91.4109,11437.0
2018-04-12 10:20:00,98.1,98.21,97.96,98.07,6735.0,91.4389,91.5414,91.3084,91.4109,6735.0
2018-04-12 10:30:00,98.01,98.09,97.91,97.96,7500.0,91.355,91.4296,91.2618,91.3084,7500.0
2018-04-12 10:40:00,98.0,98.01,97.57,97.81,7501.0,91.3457,91.355,90.9449,91.1686,7501.0
2018-04-12 10:50:00,97.81,97.86,97.64,97.68,3500.0,91.1686,91.2152,91.0101,91.0474,3500.0
2018-04-12 11:00:00,97.7,97.92,97.65,97.92,13899.0,91.066,91.2711,91.0194,91.2711,13899.0
2018-04-12 11:10:00,97.93,98.04,97.93,98.04,900.0,91.2804,91.383,91.2804,91.383,900.0
2018-04-12 11:20:00,98.07,98.14,98.05,98.11,5400.0,91.4109,91.4762,91.3923,91.4482,5400.0
2018-04-12 11:30:00,98.11,98.19,98.07,98.16,5380.0,91.4482,91.5228,91.4109,91.4948,5380.0
2018-04-12 11:40:00,98.13,98.23,98.05,98.08,11570.0,91.4668,91.5601,91.3923,91.4202,11570.0
2018-04-12 11:50:00,98.11,98.26,97.96,98.26,21164.0,91.4482,91.588,91.3084,91.588,21164.0
2018-04-12 12:00:00,98.3,98.3,98.1,98.25,7314.0,91.6253,91.6253,91.4389,91.5787,7314.0
2018-04-12 12:10:00,98.24,98.38,98.16,98.38,5409.0,91.5694,91.6999,91.4948,91.6999,5409.0
2018-04-12 12:20:00,98.4,98.4,98.31,98.32,5000.0,91.7185,91.7185,91.6346,91.6439,5000.0
2018-04-12 12:30:00,98.32,98.43,98.31,98.36,3700.0,91.6439,91.7465,91.6346,91.6812,3700.0
2018-04-12 12:40:00,98.31,98.53,98.31,98.44,3010.0,91.6346,91.8397,91.6346,91.7558,3010.0
2018-04-12 12:50:00,98.42,98.57,98.42,98.54,4033.0,91.7372,91.877,91.7372,91.849,4033.0
2018-04-12 13:00:00,98.52,98.66,98.29,98.33,5106.0,91.8304,91.9609,91.616,91.6533,5106.0
2018-04-12 13:10:00,98.36,98.36,98.18,98.22,4674.0,91.6812,91.6812,91.5134,91.5507,4674.0
2018-04-12 13:20:00,98.23,98.3,98.13,98.29,21048.0,91.5601,91.6253,91.4668,91.616,21048.0
2018-04-12 13:30:00,98.2,98.48,98.2,98.45,8104.0,91.5321,91.7931,91.5321,91.7651,8104.0
2018-04-12 13:40:00,98.43,98.56,98.34,98.42,5162.0,91.7465,91.8676,91.6626,91.7372,5162.0
2018-04-12 13:50:00,98.39,98.55,98.36,98.38,9800.0,91.7092,91.8583,91.6812,91.6999,9800.0
2018-04-12 14:00:00,98.42,98.6,98.41,98.5,8266.0,91.7372,91.9049,91.7278,91.8117,8266.0
2018-04-12 14:10:00,98.58,98.73,98.58,98.69,5319.0,91.8863,92.0261,91.8863,91.9888,5319.0
2018-04-12 14:20:00,98.7,98.8,98.66,98.68,9671.0,91.9981,92.0913,91.9609,91.9795,9671.0
2018-04-12 14:30:00,98.7,98.74,98.54,98.6,3850.0,91.9981,92.0354,91.849,91.9049,3850.0
2018-04-12 14:40:00,98.59,98.69,98.58,98.62,6831.0,91.8956,91.9888,91.8863,91.9236,6831.0
2018-04-12 14:50:00,98.63,98.71,98.61,98.7,4100.0,91.9329,92.0075,91.9143,91.9981,4100.0
2018-04-12 15:00:00,98.71,98.77,98.45,98.45,9717.0,92.0075,92.0634,91.7651,91.7651,9717.0
2018-04-12 15:10:00,98.43,98.65,98.43,98.65,12122.0,91.7465,91.9515,91.7465,91.9515,12122.0
2018-04-12 15:20:00,98.65,98.75,98.65,98.73,13185.0,91.9515,92.0447,91.9515,92.0261,13185.0
2018-04-12 15:30:00,98.73,98.76,98.57,98.71,23004.0,92.0261,92.0541,91.877,92.0075,23004.0
2018-04-12 15:40:00,98.69,98.74,98.4,98.5,38886.0,91.9888,92.0354,91.7185,91.8117,38886.0
2018-04-12 15:50:00,98.5,98.67,98.43,98.5,119331.0,91.8117,91.9702,91.7465,91.8117,119331.0
2018-04-13 09:30:00,99.0,99.5,98.94,98.94,30959.0,92.2778,92.7438,92.2218,92.2218,30959.0
2018-04-13 09:40:00,98.92,99.19,98.88,99.19,16300.0,92.2032,92.4549,92.1659,92.4549,16300.0
2018-04-13 09:50:00,99.13,99.18,98.94,99.11,9208.0,92.3989,92.4455,92.2218,92.3803,9208.0
2018-04-13 10:00:00,99.13,99.21,98.92,99.11,13846.0,92.3989,92.4735,92.2032,92.3803,13846.0
2018-04-13 10:10:00,98.98,99.38,98.87,99.38,13547.0,92.2591,92.632,92.1566,92.632,13547.0
2018-04-13 10:20:00,99.34,99.45,99.05,99.13,33624.0,92.5947,92.6972,92.3244,92.3989,33624.0
2018-04-13 10:30:00,99.1,99.43,99.01,99.37,25668.0,92.371,92.6786,92.2871,92.6226,25668.0
2018-04-13 10:40:00,99.39,99.57,99.27,99.56,6780.0,92.6413,92.8091,92.5294,92.7997,6780.0
2018-04-13 10:50:00,99.57,99.59,99.33,99.33,11892.0,92.8091,92.8277,92.5854,92.5854,11892.0
2018-04-13 11:00:00,99.31,99.47,99.18,99.47,14524.0,92.5667,92.7159,92.4455,92.7159,14524.0
2018-04-13 11:10:00,99.49,99.52,99.37,99.43,9750.0,92.7345,92.7625,92.6226,92.6786,9750.0
2018-04-13 11:20:00,99.45,99.54,99.33,99.34,9233.0,92.6972,92.7811,92.5854,92.5947,9233.0
2018-04-13 11:30:00,99.29,99.51,99.23,99.28,6300.0,92.5481,92.7531,92.4922,92.5388,6300.0
2018-04-13 11:40:00,99.25,99.25,98.99,99.02,8246.0,92.5108,92.5108,92.2684,92.2964,8246.0
2018-04-13 11:50:00,99.0,99.03,98.88,99.01,10774.0,92.2778,92.3057,92.1659,92.2871,10774.0
2018-04-13 12:00:00,99.01,99.15,98.84,98.89,9643.0,92.2871,92.4176,92.1286,92.1752,9643.0
2018-04-13 12:10:00,98.9,99.11,98.85,99.1,8151.0,92.1846,92.3803,92.138,92.371,8151.0
2018-04-13 12:20:00,99.08,99.21,99.03,99.21,10785.0,92.3523,92.4735,92.3057,92.4735,10785.0
2018-04-13 12:30:00,99.16,99.19,98.97,98.98,5534.0,92.4269,92.4549,92.2498,92.2591,5534.0
2018-04-13 12:40:00,99.01,99.05,98.91,98.96,9365.0,92.2871,92.3244,92.1939,92.2405,9365.0
2018-04-13 12:50:00,99.0,99.1,98.99,99.1,4300.0,92.2778,92.371,92.2684,92.371,4300.0
2018-04-13 13:00:00,99.15,99.23,99.11,99.16,4941.0,92.4176,92.4922,92.3803,92.4269,4941.0
2018-04-13 13:10:00,99.16,99.27,99.15,99.22,9108.0,92.4269,92.5294,92.4176,92.4828,9108.0
2018-04-13 13:20:00,99.22,99.44,99.22,99.32,4869.0,92.4828,92.6879,92.4828,92.576,4869.0
2018-04-13 13:30:00,99.37,99.41,99.2,99.23,7202.0,92.6226,92.6599,92.4642,92.4922,7202.0
2018-04-13 13:40:00,99.21,99.33,99.2,99.31,7271.0,92.4735,92.5854,92.4642,92.5667,7271.0
2018-04-13 13:50:00,99.31,99.38,99.17,99.26,8631.0,92.5667,92.632,92.4362,92.5201,8631.0
2018-04-13 14:00:00,99.23,99.37,99.2,99.37,7525.0,92.4922,92.6226,92.4642,92.6226,7525.0
2018-04-13 14:10:00,99.37,99.37,99.14,99.14,6300.0,92.6226,92.6226,92.4083,92.4083,6300.0
2018-04-13 14:20:00,99.12,99.19,99.11,99.15,8123.0,92.3896,92.4549,92.3803,92.4176,8123.0
2018-04-13 14:30:00,99.17,99.35,99.1,99.16,9466.0,92.4362,92.604,92.371,92.4269,9466.0
2018-04-13 14:40:00,99.17,99.19,99.04,99.04,8054.0,92.4362,92.4549,92.3151,92.3151,8054.0
2018-04-13 14:50:00,98.96,99.07,98.9,98.93,35928.0,92.2405,92.343,92.1846,92.2125,35928.0
2018-04-13 15:00:00,98.91,98.92,98.6,98.73,10003.0,92.1939,92.2032,91.9049,92.0261,10003.0
2018-04-13 15:10:00,98.7,98.83,98.41,98.41,15175.0,91.9981,92.1193,91.7278,91.7278,15175.0
2018-04-13 15:20:00,98.4,98.53,98.4,98.51,16373.0,91.7185,91.8397,91.7185,91.821,16373.0
2018-04-13 15:30:00,98.46,98.62,98.42,98.62,19656.0,91.7744,91.9236,91.7372,91.9236,19656.0
2018-04-13 15:40:00,98.67,98.94,98.67,98.87,29561.0,91.9702,92.2218,91.9702,92.1566,29561.0
2018-04-13 15:50:00,98.88,98.99,98.79,98.85,77367.0,92.1659,92.2684,92.082,92.138,77367.0
2018-04-16 09:30:00,99.36,99.7,98.94,99.47,14857.0,92.6133,92.9302,92.2218,92.7159,14857.0
2018-04-16 09:40:00,99.53,99.62,99.16,99.61,7104.0,92.7718,92.8557,92.4269,92.8463,7104.0
2018-04-16 09:50:00,99.65,99.69,99.34,99.69,8759.0,92.8836,92.9209,92.5947,92.9209,8759.0
2018-04-16 10:00:00,99.8,99.88,99.69,99.88,7545.0,93.0234,93.098,92.9209,93.098,7545.0
2018-04-16 10:10:00,99.87,99.9,99.58,99.58,7498.0,93.0887,93.1167,92.8184,92.8184,7498.0
2018-04-16 10:20:00,99.59,99.79,99.59,99.76,10000.0,92.8277,93.0141,92.8277,92.9862,10000.0
2018-04-16 10:30:00,99.75,99.79,99.52,99.61,10374.0,92.9768,93.0141,92.7625,92.8463,10374.0
2018-04-16 10:40:00,99.56,99.58,99.3,99.34,3417.0,92.7997,92.8184,92.5574,92.5947,3417.0
2018-04-16 10:50:00,99.12,99.47,99.12,99.39,6615.0,92.3896,92.7159,92.3896,92.6413,6615.0
2018-04-16 11:00:00,99.43,99.47,99.35,99.38,6977.0,92.6786,92.7159,92.604,92.632,6977.0
2018-04-16 11:10:00,99.34,99.34,99.1,99.24,6997.0,92.5947,92.5947,92.371,92.5015,6997.0
2018-04-16 11:20:00,99.26,99.39,99.22,99.39,8538.0,92.5201,92.6413,92.4828,92.6413,8538.0
2018-04-16 11:30:00,99.39,99.39,99.14,99.31,4400.0,92.6413,92.6413,92.4083,92.5667,4400.0
2018-04-16 11:40:00,99.34,99.34,99.18,99.22,2322.0,92.5947,92.5947,92.4455,92.4828,2322.0
2018-04-16 11:50:00,99.24,99.39,99.2,99.26,4691.0,92.5015,92.6413,92.4642,92.5201,4691.0
2018-04-16 12:00:00,99.33,99.44,99.33,99.38,4951.0,92.5854,92.6879,92.5854,92.632,4951.0
2018-04-16 12:10:00,99.38,99.46,99.36,99.39,3129.0,92.632,92.7065,92.6133,92.6413,3129.0
2018-04-16 12:20:00,99.41,99.53,99.35,99.43,2808.0,92.6599,92.7718,92.604,92.6786,2808.0
2018-04-16 12:30:00,99.47,99.56,99.42,99.44,3307.0,92.7159,92.7997,92.6693,92.6879,3307.0
2018-04-16 12:40:00,99.45,99.55,99.4,99.49,6164.0,92.6972,92.7904,92.6506,92.7345,6164.0
2018-04-16 12:50:00,99.55,99.69,99.53,99.64,3608.0,92.7904,92.9209,92.7718,92.8743,3608.0
2018-04-16 13:00:00,99.63,99.77,99.63,99.76,5628.0,92.865,92.9955,92.865,92.9862,5628.0
2018-04-16 13:10:00,99.79,99.82,99.71,99.73,3885.0,93.0141,93.0421,92.9396,92.9582,3885.0
2018-04-16 13:20:00,99.7,99.78,99.61,99.65,3900.0,92.9302,93.0048,92.8463,92.8836,3900.0
2018-04-16 13:30:00,99.68,99.74,99.64,99.71,4121.0,92.9116,92.9675,92.8743,92.9396,4121.0
2018-04-16 13:40:00,99.74,100.16,99.73,100.15,14910.0,92.9675,93.359,92.9582,93.3497,14910.0
2018-04-16 13:50:00,100.15,100.16,99.97,100.01,5624.0,93.3497,93.359,93.1819,93.2192,5624.0
2018-04-16 14:00:00,100.04,100.04,99.77,99.85,5762.0,93.2472,93.2472,92.9955,93.0701,5762.0
2018-04-16 14:10:00,99.83,99.91,99.77,99.91,5833.0,93.0514,93.126,92.9955,93.126,5833.0
2018-04-16 14:20:00,99.92,99.92,99.69,99.76,5883.0,93.1353,93.1353,92.9209,92.9862,5883.0
2018-04-16 14:30:00,99.72,99.87,99.69,99.77,4627.0,92.9489,93.0887,92.9209,92.9955,4627.0
2018-04-16 14:40:00,99.78,99.8,99.66,99.76,5400.0,93.0048,93.0234,92.893,92.9862,5400.0
2018-04-16 14:50:00,99.77,99.8,99.61,99.7,4373.0,92.9955,93.0234,92.8463,92.9302,4373.0
2018-04-16 15:00:00,99.7,99.75,99.63,99.73,9081.0,92.9302,92.9768,92.865,92.9582,9081.0
2018-04-16 15:10:00,99.72,99.74,99.57,99.61,8973.0,92.9489,92.9675,92.8091,92.8463,8973.0
2018-04-16 15:20:00,99.59,99.72,99.56,99.72,8087.0,92.8277,92.9489,92.7997,92.9489,8087.0
2018-04-16 15:30:00,99.74,99.92,99.71,99.72,10894.0,92.9675,93.1353,92.9396,92.9489,10894.0
2018-04-16 15:40:00,99.75,99.91,99.75,99.77,22356.0,92.9768,93.126,92.9768,92.9955,22356.0
2018-04-16 15:50:00,99.78,99.88,99.67,99.7,48431.0,93.0048,93.098,92.9023,92.9302,48431.0
2018-04-17 09:30:00,100.2,100.36,99.58,99.65,20084.0,93.3963,93.5454,92.8184,92.8836,20084.0
2018-04-17 09:40:00,99.71,99.76,99.52,99.57,7500.0,92.9396,92.9862,92.7625,92.8091,7500.0
2018-04-17 09:50:00,99.51,99.97,99.49,99.81,9600.0,92.7531,93.1819,92.7345,93.0328,9600.0
2018-04-17 10:00:00,99.78,99.95,99.72,99.87,8800.0,93.0048,93.1633,92.9489,93.0887,8800.0
2018-04-17 10:10:00,99.83,99.87,99.74,99.86,7015.0,93.0514,93.0887,92.9675,93.0794,7015.0
2018-04-17 10:20:00,99.86,99.99,99.8,99.82,13342.0,93.0794,93.2005,93.0234,93.0421,13342.0
2018-04-17 10:30:00,99.78,100.02,99.73,100.02,13183.0,93.0048,93.2285,92.9582,93.2285,13183.0
2018-04-17 10:40:00,100.06,100.13,100.03,100.09,9106.0,93.2658,93.331,93.2378,93.2938,9106.0
2018-04-17 10:50:00,100.09,100.29,100.06,100.25,7212.0,93.2938,93.4802,93.2658,93.4429,7212.0
2018-04-17 11:00:00,100.26,100.55,100.26,100.52,8800.0,93.4522,93.7225,93.4522,93.6946,8800.0
2018-04-17 11:10:00,100.51,100.51,100.28,100.28,6236.0,93.6852,93.6852,93.4709,93.4709,6236.0
2018-04-17 11:20:00,100.26,100.38,100.22,100.31,10447.0,93.4522,93.5641,93.4149,93.4988,10447.0
2018-04-17 11:30:00,100.33,100.33,100.15,100.2,6157.0,93.5175,93.5175,93.3497,93.3963,6157.0
2018-04-17 11:40:00,100.27,100.43,100.14,100.43,6295.0,93.4615,93.6107,93.3404,93.6107,6295.0
2018-04-17 11:50:00,100.44,100.62,100.41,100.46,7220.0,93.62,93.7878,93.592,93.6386,7220.0
2018-04-17 12:00:00,100.47,100.61,100.47,100.49,6100.0,93.648,93.7784,93.648,93.6666,6100.0
2018-04-17 12:10:00,100.54,100.66,100.51,100.63,3811.0,93.7132,93.8251,93.6852,93.7971,3811.0
2018-04-17 12:20:00,100.69,100.79,100.61,100.7,5600.0,93.853,93.9462,93.7784,93.8623,5600.0
2018-04-17 12:30:00,100.7,100.74,100.53,100.54,3463.0,93.8623,93.8996,93.7039,93.7132,3463.0
2018-04-17 12:40:00,100.6,100.6,100.47,100.54,5601.0,93.7691,93.7691,93.648,93.7132,5601.0
2018-04-17 12:50:00,100.54,100.61,100.49,100.6,5466.0,93.7132,93.7784,93.6666,93.7691,5466.0
2018-04-17 13:00:00,100.6,100.63,100.5,100.5,6248.0,93.7691,93.7971,93.6759,93.6759,6248.0
2018-04-17 13:10:00,100.5,100.57,100.3,100.37,5454.0,93.6759,93.7412,93.4895,93.5547,5454.0
2018-04-17 13:20:00,100.4,100.54,100.37,100.54,5500.0,93.5827,93.7132,93.5547,93.7132,5500.0
2018-04-17 13:30:00,100.56,100.6,100.44,100.59,4626.0,93.7318,93.7691,93.62,93.7598,4626.0
2018-04-17 13:40:00,100.57,100.57,100.42,100.42,6332.0,93.7412,93.7412,93.6013,93.6013,6332.0
2018-04-17 13:50:00,100.4,100.52,100.34,100.5,4894.0,93.5827,93.6946,93.5268,93.6759,4894.0
2018-04-17 14:00:00,100.53,100.54,100.41,100.47,9328.0,93.7039,93.7132,93.592,93.648,9328.0
2018-04-17 14:10:00,100.45,100.52,100.38,100.39,4113.0,93.6293,93.6946,93.5641,93.5734,4113.0
2018-04-17 14:20:00,100.37,100.37,100.21,100.32,10500.0,93.5547,93.5547,93.4056,93.5081,10500.0
2018-04-17 14:30:00,100.31,100.68,100.3,100.61,18294.0,93.4988,93.8437,93.4895,93.7784,18294.0
2018-04-17 14:40:00,100.58,100.62,100.53,100.55,9285.0,93.7505,93.7878,93.7039,93.7225,9285.0
2018-04-17 14:50:00,100.59,100.59,100.13,100.4,22236.0,93.7598,93.7598,93.331,93.5827,22236.0
2018-04-17 15:00:00,100.38,100.55,100.34,100.52,8428.0,93.5641,93.7225,93.5268,93.6946,8428.0
2018-04-17 15:10:00,100.57,100.68,100.57,100.68,10210.0,93.7412,93.8437,93.7412,93.8437,10210.0
2018-04-17 15:20:00,100.68,100.8,100.68,100.68,14999.0,93.8437,93.9555,93.8437,93.8437,14999.0
2018-04-17 15:30:00,100.69,100.77,100.66,100.69,21096.0,93.853,93.9276,93.8251,93.853,21096.0
2018-04-17 15:40:00,100.69,100.88,100.61,100.84,29611.0,93.853,94.0301,93.7784,93.9928,29611.0
2018-04-17 15:50:00,100.85,100.85,100.65,100.71,49740.0,94.0022,94.0022,93.8157,93.8717,49740.0
2018-04-18 09:30:00,100.8,100.8,99.84,99.95,15479.0,93.9555,93.9555,93.0607,93.1633,15479.0
2018-04-18 09:40:00,100.0,100.34,100.0,100.34,6027.0,93.2099,93.5268,93.2099,93.5268,6027.0
2018-04-18 09:50:00,100.34,100.6,100.3,100.51,5192.0,93.5268,93.7691,93.4895,93.6852,5192.0
2018-04-18 10:00:00,100.52,100.56,100.24,100.3,9428.0,93.6946,93.7318,93.4336,93.4895,9428.0
2018-04-18 10:10:00,100.38,100.56,100.3,100.52,8650.0,93.5641,93.7318,93.4895,93.6946,8650.0
2018-04-18 10:20:00,100.57,100.74,100.5,100.74,11861.0,93.7412,93.8996,93.6759,93.8996,11861.0
2018-04-18 10:30:00,100.71,100.92,100.67,100.87,5692.0,93.8717,94.0674,93.8344,94.0208,5692.0
2018-04-18 10:40:00,100.9,100.91,100.81,100.87,7700.0,94.0488,94.0581,93.9649,94.0208,7700.0
2018-04-18 10:50:00,100.82,100.95,100.77,100.88,4441.0,93.9742,94.0954,93.9276,94.0301,4441.0
2018-04-18 11:00:00,100.88,101.28,100.85,101.28,6840.0,94.0301,94.403,94.0022,94.403,6840.0
2018-04-18 11:10:00,101.28,101.32,101.21,101.32,6720.0,94.403,94.4402,94.3377,94.4402,6720.0
2018-04-18 11:20:00,101.32,101.49,101.32,101.49,7316.0,94.4402,94.5987,94.4402,94.5987,7316.0
2018-04-18 11:30:00,101.53,101.59,101.39,101.49,7695.0,94.636,94.6919,94.5055,94.5987,7695.0
2018-04-18 11:40:00,101.48,101.48,101.31,101.44,6031.0,94.5894,94.5894,94.4309,94.5521,6031.0
2018-04-18 11:50:00,101.5,101.52,101.38,101.38,1920.0,94.608,94.6267,94.4962,94.4962,1920.0
2018-04-18 12:00:00,101.31,101.56,101.31,101.51,4000.0,94.4309,94.6639,94.4309,94.6173,4000.0
2018-04-18 12:10:00,101.53,101.59,101.49,101.54,2600.0,94.636,94.6919,94.5987,94.6453,2600.0
2018-04-18 12:20:00,101.56,101.56,101.43,101.48,3702.0,94.6639,94.6639,94.5428,94.5894,3702.0
2018-04-18 12:30:00,101.44,101.46,101.3,101.31,2051.0,94.5521,94.5707,94.4216,94.4309,2051.0
2018-04-18 12:40:00,101.27,101.46,101.27,101.4,3697.0,94.3936,94.5707,94.3936,94.5148,3697.0
2018-04-18 12:50:00,101.46,101.53,101.39,101.51,2955.0,94.5707,94.636,94.5055,94.6173,2955.0
2018-04-18 13:00:00,101.47,101.52,101.39,101.43,1900.0,94.5801,94.6267,94.5055,94.5428,1900.0
2018-04-18 13:10:00,101.39,101.59,101.39,101.59,4100.0,94.5055,94.6919,94.5055,94.6919,4100.0
2018-04-18 13:20:00,101.6,101.6,101.34,101.4,4820.0,94.7012,94.7012,94.4589,94.5148,4820.0
2018-04-18 13:30:00,101.4,101.61,101.33,101.56,27550.0,94.5148,94.7105,94.4496,94.6639,27550.0
2018-04-18 13:40:00,101.46,101.47,101.3,101.31,4755.0,94.5707,94.5801,94.4216,94.4309,4755.0
2018-04-18 13:50:00,101.32,101.39,101.2,101.2,6700.0,94.4402,94.5055,94.3284,94.3284,6700.0
2018-04-18 14:00:00,101.17,101.46,101.13,101.38,5329.0,94.3004,94.5707,94.2631,94.4962,5329.0
2018-04-18 14:10:00,101.4,101.43,101.38,101.39,2300.0,94.5148,94.5428,94.4962,94.5055,2300.0
2018-04-18 14:20:00,101.42,101.49,101.42,101.44,7807.0,94.5334,94.5987,94.5334,94.5521,7807.0
2018-04-18 14:30:00,101.46,101.57,101.46,101.51,3603.0,94.5707,94.6733,94.5707,94.6173,3603.0
2018-04-18 14:40:00,101.49,101.61,101.43,101.56,7979.0,94.5987,94.7105,94.5428,94.6639,7979.0
2018-04-18 14:50:00,101.52,101.57,101.45,101.45,4828.0,94.6267,94.6733,94.5614,94.5614,4828.0
2018-04-18 15:00:00,101.45,101.51,101.39,101.43,7005.0,94.5614,94.6173,94.5055,94.5428,7005.0
2018-04-18 15:10:00,101.44,101.5,101.36,101.36,9053.0,94.5521,94.608,94.4775,94.4775,9053.0
2018-04-18 15:20:00,101.35,101.35,101.27,101.35,7339.0,94.4682,94.4682,94.3936,94.4682,7339.0
2018-04-18 15:30:00,101.35,101.46,101.33,101.38,9159.0,94.4682,94.5707,94.4496,94.4962,9159.0
2018-04-18 15:40:00,101.36,101.36,101.26,101.26,12674.0,94.4775,94.4775,94.3843,94.3843,12674.0
2018-04-18 15:50:00,101.25,101.32,101.19,101.19,50332.0,94.375,94.4402,94.3191,94.3191,50332.0
2018-04-19 09:30:00,100.83,100.9,100.35,100.58,11763.0,93.9835,94.0488,93.5361,93.7505,11763.0
2018-04-19 09:40:00,100.58,100.58,100.26,100.5,6888.0,93.7505,93.7505,93.4522,93.6759,6888.0
2018-04-19 09:50:00,100.42,100.73,100.3,100.47,11077.0,93.6013,93.8903,93.4895,93.648,11077.0
2018-04-19 10:00:00,100.51,100.65,100.44,100.64,4400.0,93.6852,93.8157,93.62,93.8064,4400.0
2018-04-19 10:10:00,100.56,100.85,100.55,100.71,15244.0,93.7318,94.0022,93.7225,93.8717,15244.0
2018-04-19 10:20:00,100.6,100.6,100.42,100.47,3300.0,93.7691,93.7691,93.6013,93.648,3300.0
2018-04-19 10:30:00,100.4,100.7,100.4,100.7,4700.0,93.5827,93.8623,93.5827,93.8623,4700.0
2018-04-19 10:40:00,100.65,100.65,100.36,100.4,3760.0,93.8157,93.8157,93.5454,93.5827,3760.0
2018-04-19 10:50:00,100.42,100.44,100.14,100.28,9408.0,93.6013,93.62,93.3404,93.4709,9408.0
2018-04-19 11:00:00,100.31,100.34,100.26,100.33,4491.0,93.4988,93.5268,93.4522,93.5175,4491.0
2018-04-19 11:10:00,100.25,100.28,100.17,100.28,2000.0,93.4429,93.4709,93.3683,93.4709,2000.0
2018-04-19 11:20:00,100.28,100.43,100.14,100.43,3378.0,93.4709,93.6107,93.3404,93.6107,3378.0
2018-04-19 11:30:00,100.43,100.45,100.29,100.29,8472.0,93.6107,93.6293,93.4802,93.4802,8472.0
2018-04-19 11:40:00,100.27,100.43,100.22,100.43,3606.0,93.4615,93.6107,93.4149,93.6107,3606.0
2018-04-19 11:50:00,100.38,100.38,100.11,100.14,2800.0,93.5641,93.5641,93.3124,93.3404,2800.0
2018-04-19 12:00:00,100.09,100.2,100.02,100.12,4186.0,93.2938,93.3963,93.2285,93.3217,4186.0
2018-04-19 12:10:00,100.06,100.15,100.02,100.15,3961.0,93.2658,93.3497,93.2285,93.3497,3961.0
2018-04-19 12:20:00,100.18,100.27,100.12,100.14,4422.0,93.3776,93.4615,93.3217,93.3404,4422.0
2018-04-19 12:30:00,100.2,100.3,100.2,100.3,950.0,93.3963,93.4895,93.3963,93.4895,950.0
2018-04-19 12:40:00,100.31,100.37,100.22,100.36,3967.0,93.4988,93.5547,93.4149,93.5454,3967.0
2018-04-19 12:50:00,100.36,100.39,100.33,100.33,1100.0,93.5454,93.5734,93.5175,93.5175,1100.0
2018-04-19 13:00:00,100.28,100.28,100.07,100.07,1996.0,93.4709,93.4709,93.2751,93.2751,1996.0
2018-04-19 13:10:00,100.0,100.14,100.0,100.06,1911.0,93.2099,93.3404,93.2099,93.2658,1911.0
2018-04-19 13:20:00,100.12,100.2,100.02,100.02,3800.0,93.3217,93.3963,93.2285,93.2285,3800.0
2018-04-19 13:30:00,100.04,100.15,99.99,100.11,2100.0,93.2472,93.3497,93.2005,93.3124,2100.0
2018-04-19 13:40:00,100.18,100.21,100.13,100.15,4097.0,93.3776,93.4056,93.331,93.3497,4097.0
2018-04-19 13:50:00,100.16,100.19,100.07,100.13,9259.0,93.359,93.387,93.2751,93.331,9259.0
2018-04-19 14:00:00,100.13,100.26,100.13,100.14,3043.0,93.331,93.4522,93.331,93.3404,3043.0
2018-04-19 14:10:00,100.17,100.26,100.08,100.13,4025.0,93.3683,93.4522,93.2844,93.331,4025.0
2018-04-19 14:20:00,100.14,100.16,99.97,100.16,4004.0,93.3404,93.359,93.1819,93.359,4004.0
2018-04-19 14:30:00,100.12,100.25,100.12,100.24,4850.0,93.3217,93.4429,93.3217,93.4336,4850.0
2018-04-19 14:40:00,100.3,100.38,100.19,100.22,4012.0,93.4895,93.5641,93.387,93.4149,4012.0
2018-04-19 14:50:00,100.21,100.35,100.17,100.26,6008.0,93.4056,93.5361,93.3683,93.4522,6008.0
2018-04-19 15:00:00,100.2,100.31,100.15,100.31,6807.0,93.3963,93.4988,93.3497,93.4988,6807.0
2018-04-19 15:10:00,100.27,100.27,100.06,100.12,8849.0,93.4615,93.4615,93.2658,93.3217,8849.0
2018-04-19 15:20:00,100.16,100.16,100.07,100.08,11127.0,93.359,93.359,93.2751,93.2844,11127.0
2018-04-19 15:30:00,100.08,100.56,100.05,100.28,20984.0,93.2844,93.7318,93.2565,93.4709,20984.0
2018-04-19 15:40:00,100.27,100.38,100.27,100.35,13869.0,93.4615,93.5641,93.4615,93.5361,13869.0
2018-04-19 15:50:00,100.38,100.41,100.26,100.34,38429.0,93.5641,93.592,93.4522,93.5268,38429.0
2018-04-20 09:30:00,100.02,100.02,99.29,99.54,65636.0,93.2285,93.2285,92.5481,92.7811,65636.0
2018-04-20 09:40:00,99.67,99.74,99.5,99.74,3243.0,92.9023,92.9675,92.7438,92.9675,3243.0
2018-04-20 09:50:00,99.77,99.92,99.57,99.86,7107.0,92.9955,93.1353,92.8091,93.0794,7107.0
2018-04-20 10:00:00,99.88,100.08,99.83,99.96,11671.0,93.098,93.2844,93.0514,93.1726,11671.0
2018-04-20 10:10:00,99.99,99.99,99.8,99.92,5770.0,93.2005,93.2005,93.0234,93.1353,5770.0
2018-04-20 10:20:00,100.0,100.0,99.74,99.88,7766.0,93.2099,93.2099,92.9675,93.098,7766.0
2018-04-20 10:30:00,99.91,99.97,99.78,99.9,10246.0,93.126,93.1819,93.0048,93.1167,10246.0
2018-04-20 10:40:00,99.87,99.88,99.6,99.61,6870.0,93.0887,93.098,92.837,92.8463,6870.0
2018-04-20 10:50:00,99.59,99.64,99.37,99.47,6401.0,92.8277,92.8743,92.6226,92.7159,6401.0
2018-04-20 11:00:00,99.44,99.44,99.08,99.12,13150.0,92.6879,92.6879,92.3523,92.3896,13150.0
2018-04-20 11:10:00,99.13,99.14,98.89,99.04,6601.0,92.3989,92.4083,92.1752,92.3151,6601.0
2018-04-20 11:20:00,99.09,99.1,98.74,98.74,9926.0,92.3617,92.371,92.0354,92.0354,9926.0
2018-04-20 11:30:00,98.75,99.04,98.75,99.04,8540.0,92.0447,92.3151,92.0447,92.3151,8540.0
2018-04-20 11:40:00,99.03,99.17,98.89,98.91,9953.0,92.3057,92.4362,92.1752,92.1939,9953.0
2018-04-20 11:50:00,98.88,98.95,98.85,98.9,3534.0,92.1659,92.2312,92.138,92.1846,3534.0
2018-04-20 12:00:00,98.83,98.94,98.76,98.92,6596.0,92.1193,92.2218,92.0541,92.2032,6596.0
2018-04-20 12:10:00,98.91,98.91,98.68,98.73,6740.0,92.1939,92.1939,91.9795,92.0261,6740.0
2018-04-20 12:20:00,98.74,98.85,98.71,98.76,5697.0,92.0354,92.138,92.0075,92.0541,5697.0
2018-04-20 12:30:00,98.75,98.88,98.67,98.75,18784.0,92.0447,92.1659,91.9702,92.0447,18784.0
2018-04-20 12:40:00,98.73,98.76,98.5,98.57,11919.0,92.0261,92.0541,91.8117,91.877,11919.0
2018-04-20 12:50:00,98.54,98.77,98.54,98.72,5909.0,91.849,92.0634,91.849,92.0168,5909.0
2018-04-20 13:00:00,98.69,98.8,98.65,98.73,6900.0,91.9888,92.0913,91.9515,92.0261,6900.0
2018-04-20 13:10:00,98.72,98.89,98.69,98.74,3007.0,92.0168,92.1752,91.9888,92.0354,3007.0
2018-04-20 13:20:00,98.78,98.88,98.68,98.87,6442.0,92.0727,92.1659,91.9795,92.1566,6442.0
2018-04-20 13:30:00,98.86,99.01,98.86,99.01,2700.0,92.1473,92.2871,92.1473,92.2871,2700.0
2018-04-20 13:40:00,99.01,99.06,98.97,98.99,3900.0,92.2871,92.3337,92.2498,92.2684,3900.0
2018-04-20 13:50:00,98.98,99.12,98.98,99.03,5357.0,92.2591,92.3896,92.2591,92.3057,5357.0
2018-04-20 14:00:00,99.05,99.07,98.97,99.07,3400.0,92.3244,92.343,92.2498,92.343,3400.0
2018-04-20 14:10:00,99.04,99.04,98.94,98.94,4200.0,92.3151,92.3151,92.2218,92.2218,4200.0
2018-04-20 14:20:00,98.9,99.0,98.9,98.94,6454.0,92.1846,92.2778,92.1846,92.2218,6454.0
2018-04-20 14:30:00,98.97,98.98,98.67,98.67,7187.0,92.2498,92.2591,91.9702,91.9702,7187.0
2018-04-20 14:40:00,98.69,98.76,98.41,98.45,17322.0,91.9888,92.0541,91.7278,91.7651,17322.0
2018-04-20 14:50:00,98.43,98.63,98.41,98.53,10474.0,91.7465,91.9329,91.7278,91.8397,10474.0
2018-04-20 15:00:00,98.5,98.53,98.23,98.29,15224.0,91.8117,91.8397,91.5601,91.616,15224.0
2018-04-20 15:10:00,98.28,98.45,98.23,98.23,12043.0,91.6067,91.7651,91.5601,91.5601,12043.0
2018-04-20 15:20:00,98.22,98.38,98.22,98.34,10052.0,91.5507,91.6999,91.5507,91.6626,10052.0
2018-04-20 15:30:00,98.33,98.55,98.32,98.55,16212.0,91.6533,91.8583,91.6439,91.8583,16212.0
2018-04-20 15:40:00,98.55,98.7,98.51,98.64,33271.0,91.8583,91.9981,91.821,91.9422,33271.0
2018-04-20 15:50:00,98.64,98.81,98.51,98.8,70822.0,91.9422,92.1007,91.821,92.0913,70822.0
2018-04-23 09:30:00,98.24,98.67,97.92,98.02,37835.0,91.5694,91.9702,91.2711,91.3643,37835.0
2018-04-23 09:40:00,98.04,98.19,97.92,98.19,8252.0,91.383,91.5228,91.2711,91.5228,8252.0
2018-04-23 09:50:00,98.05,98.25,97.92,98.2,20611.0,91.3923,91.5787,91.2711,91.5321,20611.0
2018-04-23 10:00:00,98.3,98.5,98.27,98.34,15760.0,91.6253,91.8117,91.5973,91.6626,15760.0
2018-04-23 10:10:00,98.37,98.52,98.26,98.52,8689.0,91.6905,91.8304,91.588,91.8304,8689.0
2018-04-23 10:20:00,98.5,99.04,98.5,98.77,18422.0,91.8117,92.3151,91.8117,92.0634,18422.0
2018-04-23 10:30:00,98.81,98.89,98.64,98.76,8588.0,92.1007,92.1752,91.9422,92.0541,8588.0
2018-04-23 10:40:00,98.81,98.98,98.73,98.98,7423.0,92.1007,92.2591,92.0261,92.2591,7423.0
2018-04-23 10:50:00,98.97,99.27,98.93,99.15,22992.0,92.2498,92.5294,92.2125,92.4176,22992.0
2018-04-23 11:00:00,99.15,99.33,99.06,99.29,7244.0,92.4176,92.5854,92.3337,92.5481,7244.0
2018-04-23 11:10:00,99.34,99.55,99.29,99.29,10419.0,92.5947,92.7904,92.5481,92.5481,10419.0
2018-04-23 11:20:00,99.29,99.32,99.2,99.28,5419.0,92.5481,92.576,92.4642,92.5388,5419.0
2018-04-23 11:30:00,99.29,99.29,99.18,99.24,2701.0,92.5481,92.5481,92.4455,92.5015,2701.0
2018-04-23 11:40:00,99.26,99.29,98.8,98.8,8306.0,92.5201,92.5481,92.0913,92.0913,8306.0
2018-04-23 11:50:00,98.85,99.02,98.83,98.98,4868.0,92.138,92.2964,92.1193,92.2591,4868.0
2018-04-23 12:00:00,98.95,98.97,98.83,98.83,3370.0,92.2312,92.2498,92.1193,92.1193,3370.0
2018-04-23 12:10:00,98.84,98.89,98.73,98.73,4222.0,92.1286,92.1752,92.0261,92.0261,4222.0
2018-04-23 12:20:00,98.75,98.78,98.59,98.65,5110.0,92.0447,92.0727,91.8956,91.9515,5110.0
2018-04-23 12:30:00,98.73,98.73,98.57,98.62,3500.0,92.0261,92.0261,91.877,91.9236,3500.0
2018-04-23 12:40:00,98.65,98.66,98.52,98.52,4982.0,91.9515,91.9609,91.8304,91.8304,4982.0
2018-04-23 12:50:00,98.54,98.63,98.46,98.56,5597.0,91.849,91.9329,91.7744,91.8676,5597.0
2018-04-23 13:00:00,98.58,98.73,98.58,98.62,4200.0,91.8863,92.0261,91.8863,91.9236,4200.0
2018-04-23 13:10:00,98.64,98.67,98.59,98.64,4000.0,91.9422,91.9702,91.8956,91.9422,4000.0
2018-04-23 13:20:00,98.66,98.74,98.57,98.67,6931.0,91.9609,92.0354,91.877,91.9702,6931.0
2018-04-23 13:30:00,98.67,98.84,98.67,98.8,7741.0,91.9702,92.1286,91.9702,92.0913,7741.0
2018-04-23 13:40:00,98.79,98.9,98.76,98.85,8834.0,92.082,92.1846,92.0541,92.138,8834.0
2018-04-23 13:50:00,98.86,98.98,98.86,98.86,9900.0,92.1473,92.2591,92.1473,92.1473,9900.0
2018-04-23 14:00:00,98.76,98.89,98.48,98.48,9373.0,92.0541,92.1752,91.7931,91.7931,9373.0
2018-04-23 14:10:00,98.47,98.53,97.38,97.92,99270.0,91.7838,91.8397,90.7678,91.2711,99270.0
2018-04-23 14:20:00,97.9,98.04,97.84,97.88,15877.0,91.2525,91.383,91.1965,91.2338,15877.0
2018-04-23 14:30:00,97.86,97.94,97.77,97.84,15364.0,91.2152,91.2897,91.1313,91.1965,15364.0
2018-04-23 14:40:00,97.81,97.89,97.69,97.7,15549.0,91.1686,91.2431,91.0567,91.066,15549.0
2018-04-23 14:50:00,97.68,97.87,97.6,97.81,12309.0,91.0474,91.2245,90.9728,91.1686,12309.0
2018-04-23 15:00:00,97.82,97.94,97.79,97.86,11746.0,91.1779,91.2897,91.1499,91.2152,11746.0
2018-04-23 15:10:00,97.84,97.99,97.8,97.82,11694.0,91.1965,91.3364,91.1593,91.1779,11694.0
2018-04-23 15:20:00,97.84,97.9,97.78,97.81,17069.0,91.1965,91.2525,91.1406,91.1686,17069.0
2018-04-23 15:30:00,97.82,97.86,97.74,97.74,19931.0,91.1779,91.2152,91.1033,91.1033,19931.0
2018-04-23 15:40:00,97.75,97.96,97.69,97.84,38477.0,91.1126,91.3084,91.0567,91.1965,38477.0
2018-04-23 15:50:00,97.84,97.94,97.81,97.91,75372.0,91.1965,91.2897,91.1686,91.2618,75372.0
2018-04-24 09:30:00,98.01,98.01,97.15,97.41,42915.0,91.355,91.355,90.5534,90.7957,42915.0
2018-04-24 09:40:00,97.49,97.87,97.43,97.78,13188.0,90.8703,91.2245,90.8144,91.1406,13188.0
2018-04-24 09:50:00,97.82,97.82,97.44,97.75,8457.0,91.1779,91.1779,90.8237,91.1126,8457.0
2018-04-24 10:00:00,97.8,98.01,97.8,97.87,12190.0,91.1593,91.355,91.1593,91.2245,12190.0
2018-04-24 10:10:00,97.93,97.95,97.55,97.55,4023.0,91.2804,91.2991,90.9262,90.9262,4023.0
2018-04-24 10:20:00,97.59,97.73,97.44,97.6,5328.0,90.9635,91.094,90.8237,90.9728,5328.0
2018-04-24 10:30:00,97.57,97.77,97.43,97.77,5725.0,90.9449,91.1313,90.8144,91.1313,5725.0
2018-04-24 10:40:00,97.75,97.81,97.68,97.76,5017.0,91.1126,91.1686,91.0474,91.122,5017.0
2018-04-24 10:50:00,97.88,98.03,97.85,97.86,7776.0,91.2338,91.3736,91.2059,91.2152,7776.0
2018-04-24 11:00:00,97.86,97.94,97.77,97.94,9658.0,91.2152,91.2897,91.1313,91.2897,9658.0
2018-04-24 11:10:00,97.94,97.96,97.75,97.9,8357.0,91.2897,91.3084,91.1126,91.2525,8357.0
2018-04-24 11:20:00,98.03,98.09,97.87,98.06,6839.0,91.3736,91.4296,91.2245,91.4016,6839.0
2018-04-24 11:30:00,98.07,98.07,97.88,97.91,2986.0,91.4109,91.4109,91.2338,91.2618,2986.0
2018-04-24 11:40:00,97.95,98.05,97.83,97.87,4800.0,91.2991,91.3923,91.1872,91.2245,4800.0
2018-04-24 11:50:00,97.9,97.93,97.67,97.69,8606.0,91.2525,91.2804,91.0381,91.0567,8606.0
2018-04-24 12:00:00,97.65,97.69,97.51,97.56,6757.0,91.0194,91.0567,90.8889,90.9355,6757.0
2018-04-24 12:10:00,97.5,97.58,97.2,97.2,8606.0,90.8796,90.9542,90.6,90.6,8606.0
2018-04-24 12:20:00,97.19,97.3,97.12,97.2,4920.0,90.5907,90.6932,90.5254,90.6,4920.0
2018-04-24 12:30:00,97.22,97.23,96.96,97.1,4000.0,90.6186,90.628,90.3763,90.5068,4000.0
2018-04-24 12:40:00,97.03,97.04,96.95,97.01,5475.0,90.4415,90.4509,90.367,90.4229,5475.0
2018-04-24 12:50:00,97.06,97.1,96.75,96.75,6855.0,90.4695,90.5068,90.1805,90.1805,6855.0
2018-04-24 13:00:00,96.73,96.87,96.69,96.85,13829.0,90.1619,90.2924,90.1246,90.2738,13829.0
2018-04-24 13:10:00,96.84,96.88,96.6,96.6,17277.0,90.2644,90.3017,90.0407,90.0407,17277.0
2018-04-24 13:20:00,96.64,96.67,96.5,96.55,8405.0,90.078,90.106,89.9475,89.9941,8405.0
2018-04-24 13:30:00,96.55,96.55,96.34,96.35,6865.0,89.9941,89.9941,89.7984,89.8077,6865.0
2018-04-24 13:40:00,96.39,96.39,96.13,96.19,11195.0,89.845,89.845,89.6026,89.6586,11195.0
2018-04-24 13:50:00,96.14,96.14,95.74,95.8,13559.0,89.612,89.612,89.2391,89.2951,13559.0
2018-04-24 14:00:00,95.8,95.81,95.42,95.55,11855.0,89.2951,89.3044,88.9409,89.062,11855.0
2018-04-24 14:10:00,95.58,95.78,95.55,95.68,11434.0,89.09,89.2764,89.062,89.1832,11434.0
2018-04-24 14:20:00,95.69,95.94,95.65,95.65,4484.0,89.1925,89.4255,89.1552,89.1552,4484.0
2018-04-24 14:30:00,95.65,95.83,95.54,95.56,7000.0,89.1552,89.323,89.0527,89.0714,7000.0
2018-04-24 14:40:00,95.61,95.95,95.61,95.81,7909.0,89.118,89.4349,89.118,89.3044,7909.0
2018-04-24 14:50:00,95.82,95.97,95.7,95.92,5336.0,89.3137,89.4535,89.2018,89.4069,5336.0
2018-04-24 15:00:00,96.0,96.34,95.97,96.3,9107.0,89.4815,89.7984,89.4535,89.7611,9107.0
2018-04-24 15:10:00,96.31,96.55,96.24,96.27,17070.0,89.7704,89.9941,89.7052,89.7331,17070.0
2018-04-24 15:20:00,96.27,96.58,96.27,96.39,10496.0,89.7331,90.0221,89.7331,89.845,10496.0
2018-04-24 15:30:00,96.4,96.4,96.07,96.13,40604.0,89.8543,89.8543,89.5467,89.6026,40604.0
2018-04-24 15:40:00,96.12,96.51,95.94,96.47,20692.0,89.5933,89.9568,89.4255,89.9196,20692.0
2018-04-24 15:50:00,96.5,96.6,96.39,96.55,39944.0,89.9475,90.0407,89.845,89.9941,39944.0
2018-04-25 09:30:00,96.48,96.56,95.97,96.12,9293.0,89.9289,90.0034,89.4535,89.5933,9293.0
2018-04-25 09:40:00,96.15,96.19,95.53,95.8,11844.0,89.6213,89.6586,89.0434,89.2951,11844.0
2018-04-25 09:50:00,95.86,96.16,95.78,95.86,9391.0,89.351,89.6306,89.2764,89.351,9391.0
2018-04-25 10:00:00,95.83,96.02,95.82,95.87,4711.0,89.323,89.5001,89.3137,89.3603,4711.0
2018-04-25 10:10:00,95.89,96.05,95.81,95.81,5498.0,89.3789,89.5281,89.3044,89.3044,5498.0
2018-04-25 10:20:00,95.78,96.26,95.72,96.19,23227.0,89.2764,89.7238,89.2205,89.6586,23227.0
2018-04-25 10:30:00,96.28,96.5,96.23,96.36,15576.0,89.7425,89.9475,89.6959,89.817,15576.0
2018-04-25 10:40:00,96.36,96.43,96.26,96.36,3725.0,89.817,89.8823,89.7238,89.817,3725.0
2018-04-25 10:50:00,96.31,96.31,96.2,96.23,4503.0,89.7704,89.7704,89.6679,89.6959,4503.0
2018-04-25 11:00:00,96.32,96.48,96.3,96.39,2100.0,89.7797,89.9289,89.7611,89.845,2100.0
2018-04-25 11:10:00,96.45,96.54,96.37,96.37,5258.0,89.9009,89.9848,89.8264,89.8264,5258.0
2018-04-25 11:20:00,96.36,96.54,96.36,96.43,8256.0,89.817,89.9848,89.817,89.8823,8256.0
2018-04-25 11:30:00,96.4,96.4,96.11,96.22,3600.0,89.8543,89.8543,89.584,89.6865,3600.0
2018-04-25 11:40:00,96.17,96.22,95.98,95.98,6101.0,89.6399,89.6865,89.4628,89.4628,6101.0
2018-04-25 11:50:00,95.98,96.16,95.93,96.0,5752.0,89.4628,89.6306,89.4162,89.4815,5752.0
2018-04-25 12:00:00,95.99,96.15,95.99,96.08,3401.0,89.4722,89.6213,89.4722,89.556,3401.0
2018-04-25 12:10:00,96.03,96.24,96.03,96.22,1522.0,89.5094,89.7052,89.5094,89.6865,1522.0
2018-04-25 12:20:00,96.27,96.39,96.25,96.29,5457.0,89.7331,89.845,89.7145,89.7518,5457.0
2018-04-25 12:30:00,96.28,96.39,96.26,96.35,4583.0,89.7425,89.845,89.7238,89.8077,4583.0
2018-04-25 12:40:00,96.37,96.4,96.21,96.21,5408.0,89.8264,89.8543,89.6772,89.6772,5408.0
2018-04-25 12:50:00,96.18,96.18,96.1,96.11,1972.0,89.6493,89.6493,89.5747,89.584,1972.0
2018-04-25 13:00:00,96.18,96.3,96.18,96.22,1800.0,89.6493,89.7611,89.6493,89.6865,1800.0
2018-04-25 13:10:00,96.22,96.23,96.09,96.1,2998.0,89.6865,89.6959,89.5654,89.5747,2998.0
2018-04-25 13:20:00,96.05,96.16,96.05,96.16,976.0,89.5281,89.6306,89.5281,89.6306,976.0
2018-04-25 13:30:00,96.21,96.32,96.13,96.13,13317.0,89.6772,89.7797,89.6026,89.6026,13317.0
2018-04-25 13:40:00,96.15,96.23,96.08,96.15,1906.0,89.6213,89.6959,89.556,89.6213,1906.0
2018-04-25 13:50:00,96.09,96.25,96.06,96.23,2250.0,89.5654,89.7145,89.5374,89.6959,2250.0
2018-04-25 14:00:00,96.2,96.2,96.02,96.06,4470.0,89.6679,89.6679,89.5001,89.5374,4470.0
2018-04-25 14:10:00,96.06,96.26,96.0,96.18,3000.0,89.5374,89.7238,89.4815,89.6493,3000.0
2018-04-25 14:20:00,96.16,96.18,95.99,96.06,3464.0,89.6306,89.6493,89.4722,89.5374,3464.0
2018-04-25 14:30:00,96.14,96.26,96.06,96.1,9436.0,89.612,89.7238,89.5374,89.5747,9436.0
2018-04-25 14:40:00,96.12,96.29,96.12,96.27,8590.0,89.5933,89.7518,89.5933,89.7331,8590.0
2018-04-25 14:50:00,96.23,96.4,96.17,96.4,7000.0,89.6959,89.8543,89.6399,89.8543,7000.0
2018-04-25 15:00:00,96.4,96.43,96.19,96.19,17112.0,89.8543,89.8823,89.6586,89.6586,17112.0
2018-04-25 15:10:00,96.2,96.34,96.19,96.19,16347.0,89.6679,89.7984,89.6586,89.6586,16347.0
2018-04-25 15:20:00,96.17,96.35,96.14,96.34,10242.0,89.6399,89.8077,89.612,89.7984,10242.0
2018-04-25 15:30:00,96.31,96.37,96.19,96.2,21344.0,89.7704,89.8264,89.6586,89.6679,21344.0
2018-04-25 15:40:00,96.2,96.2,96.04,96.04,16901.0,89.6679,89.6679,89.5188,89.5188,16901.0
2018-04-25 15:50:00,96.04,96.53,95.99,96.45,46505.0,89.5188,89.9755,89.4722,89.9009,46505.0
2018-04-26 09:30:00,96.4,96.57,95.87,96.19,27856.0,89.8543,90.0128,89.3603,89.6586,27856.0
2018-04-26 09:40:00,96.12,96.22,95.81,96.11,11626.0,89.5933,89.6865,89.3044,89.584,11626.0
2018-04-26 09:50:00,96.1,96.46,96.01,96.46,7510.0,89.5747,89.9102,89.4908,89.9102,7510.0
2018-04-26 10:00:00,96.39,96.71,96.22,96.51,9455.0,89.845,90.1433,89.6865,89.9568,9455.0
2018-04-26 10:10:00,96.62,96.62,96.36,96.37,5211.0,90.0594,90.0594,89.817,89.8264,5211.0
2018-04-26 10:20:00,96.39,96.49,96.26,96.47,8198.0,89.845,89.9382,89.7238,89.9196,8198.0
2018-04-26 10:30:00,96.45,96.92,96.43,96.79,17749.0,89.9009,90.339,89.8823,90.2178,17749.0
2018-04-26 10:40:00,96.8,97.01,96.7,96.87,22861.0,90.2272,90.4229,90.1339,90.2924,22861.0
2018-04-26 10:50:00,96.88,97.16,96.85,97.06,8301.0,90.3017,90.5627,90.2738,90.4695,8301.0
2018-04-26 11:00:00,97.01,97.07,96.97,96.97,5966.0,90.4229,90.4788,90.3856,90.3856,5966.0
2018-04-26 11:10:00,96.96,97.0,96.76,96.88,7007.0,90.3763,90.4136,90.1899,90.3017,7007.0
2018-04-26 11:20:00,96.87,96.88,96.75,96.83,5359.0,90.2924,90.3017,90.1805,90.2551,5359.0
2018-04-26 11:30:00,96.81,96.81,96.59,96.7,2500.0,90.2365,90.2365,90.0314,90.1339,2500.0
2018-04-26 11:40:00,96.71,96.71,96.58,96.7,4366.0,90.1433,90.1433,90.0221,90.1339,4366.0
2018-04-26 11:50:00,96.7,96.81,96.62,96.78,6656.0,90.1339,90.2365,90.0594,90.2085,6656.0
2018-04-26 12:00:00,96.82,96.92,96.82,96.92,3733.0,90.2458,90.339,90.2458,90.339,3733.0
2018-04-26 12:10:00,96.94,96.98,96.89,96.98,9713.0,90.3576,90.3949,90.311,90.3949,9713.0
2018-04-26 12:20:00,96.99,97.1,96.98,97.07,10866.0,90.4043,90.5068,90.3949,90.4788,10866.0
2018-04-26 12:30:00,97.04,97.06,96.91,96.96,6039.0,90.4509,90.4695,90.3297,90.3763,6039.0
2018-04-26 12:40:00,96.96,96.97,96.84,96.84,6241.0,90.3763,90.3856,90.2644,90.2644,6241.0
2018-04-26 12:50:00,96.9,96.98,96.85,96.92,6973.0,90.3204,90.3949,90.2738,90.339,6973.0
2018-04-26 13:00:00,96.91,97.1,96.9,97.09,25451.0,90.3297,90.5068,90.3204,90.4975,25451.0
2018-04-26 13:10:00,97.08,97.28,97.08,97.28,12447.0,90.4881,90.6746,90.4881,90.6746,12447.0
2018-04-26 13:20:00,97.31,97.31,97.04,97.12,11203.0,90.7025,90.7025,90.4509,90.5254,11203.0
2018-04-26 13:30:00,97.08,97.16,97.04,97.07,3931.0,90.4881,90.5627,90.4509,90.4788,3931.0
2018-04-26 13:40:00,97.08,97.21,97.08,97.13,4320.0,90.4881,90.6093,90.4881,90.5347,4320.0
2018-04-26 13:50:00,97.16,97.19,97.09,97.11,2528.0,90.5627,90.5907,90.4975,90.5161,2528.0
2018-04-26 14:00:00,97.12,97.15,97.07,97.12,7862.0,90.5254,90.5534,90.4788,90.5254,7862.0
2018-04-26 14:10:00,97.14,97.21,97.08,97.11,5367.0,90.5441,90.6093,90.4881,90.5161,5367.0
2018-04-26 14:20:00,97.11,97.17,97.06,97.09,8375.0,90.5161,90.572,90.4695,90.4975,8375.0
2018-04-26 14:30:00,97.12,97.24,97.08,97.23,9360.0,90.5254,90.6373,90.4881,90.628,9360.0
2018-04-26 14:40:00,97.25,97.47,97.25,97.4,14968.0,90.6466,90.8517,90.6466,90.7864,14968.0
2018-04-26 14:50:00,97.35,97.35,97.2,97.2,11406.0,90.7398,90.7398,90.6,90.6,11406.0
2018-04-26 15:00:00,97.24,97.36,97.19,97.21,8107.0,90.6373,90.7491,90.5907,90.6093,8107.0
2018-04-26 15:10:00,97.23,97.33,97.2,97.26,13221.0,90.628,90.7212,90.6,90.6559,13221.0
2018-04-26 15:20:00,97.27,97.27,97.11,97.14,15547.0,90.6652,90.6652,90.5161,90.5441,15547.0
2018-04-26 15:30:00,97.12,97.25,97.09,97.16,24308.0,90.5254,90.6466,90.4975,90.5627,24308.0
2018-04-26 15:40:00,97.16,97.39,97.1,97.11,30688.0,90.5627,90.7771,90.5068,90.5161,30688.0
2018-04-26 15:50:00,97.1,97.21,97.03,97.19,54700.0,90.5068,90.6093,90.4415,90.5907,54700.0
2018-04-27 09:30:00,97.63,97.86,95.01,96.04,46301.0,91.0008,91.2152,88.5587,89.5188,46301.0
2018-04-27 09:40:00,96.31,97.0,96.04,96.3,36521.0,89.7704,90.4136,89.5188,89.7611,36521.0
2018-04-27 09:50:00,96.3,96.32,95.1,95.12,33057.0,89.7611,89.7797,88.6426,88.6612,33057.0
2018-04-27 10:00:00,95.1,95.24,93.89,94.22,51311.0,88.6426,88.7731,87.5147,87.8223,51311.0
2018-04-27 10:10:00,94.09,94.43,94.05,94.17,23690.0,87.7012,88.0181,87.6639,87.7757,23690.0
2018-04-27 10:20:00,94.12,94.34,93.94,93.94,25197.0,87.7291,87.9342,87.5614,87.5614,25197.0
2018-04-27 10:30:00,93.94,93.94,93.75,93.91,19524.0,87.5614,87.5614,87.3843,87.5334,19524.0
2018-04-27 10:40:00,93.87,93.92,93.73,93.78,14756.0,87.4961,87.5427,87.3656,87.4122,14756.0
2018-04-27 10:50:00,93.75,93.96,93.75,93.79,16095.0,87.3843,87.58,87.3843,87.4215,16095.0
2018-04-27 11:00:00,93.83,93.87,93.38,93.53,41108.0,87.4588,87.4961,87.0394,87.1792,41108.0
2018-04-27 11:10:00,93.56,93.6,93.35,93.6,37812.0,87.2072,87.2444,87.0114,87.2444,37812.0
2018-04-27 11:20:00,93.56,93.9,93.54,93.81,38099.0,87.2072,87.5241,87.1885,87.4402,38099.0
2018-04-27 11:30:00,93.81,94.2,93.77,94.11,14140.0,87.4402,87.8037,87.4029,87.7198,14140.0
2018-04-27 11:40:00,94.13,94.47,94.01,94.47,9436.0,87.7384,88.0554,87.6266,88.0554,9436.0
2018-04-27 11:50:00,94.47,94.99,94.47,94.63,42865.0,88.0554,88.5401,88.0554,88.2045,42865.0
2018-04-27 12:00:00,94.69,95.1,94.68,95.05,15100.0,88.2604,88.6426,88.2511,88.596,15100.0
2018-04-27 12:10:00,95.09,95.24,94.97,95.03,10268.0,88.6333,88.7731,88.5214,88.5773,10268.0
2018-04-27 12:20:00,95.06,95.06,94.72,94.72,12186.0,88.6053,88.6053,88.2884,88.2884,12186.0
2018-04-27 12:30:00,94.75,95.12,94.72,94.98,8177.0,88.3164,88.6612,88.2884,88.5307,8177.0
2018-04-27 12:40:00,95.04,95.07,94.77,94.78,11200.0,88.5867,88.6146,88.335,88.3443,11200.0
2018-04-27 12:50:00,94.76,94.96,94.74,94.88,12322.0,88.3257,88.5121,88.307,88.4375,12322.0
2018-04-27 13:00:00,94.91,95.07,94.86,95.01,10995.0,88.4655,88.6146,88.4189,88.5587,10995.0
2018-04-27 13:10:00,94.99,95.22,94.96,95.05,11358.0,88.5401,88.7544,88.5121,88.596,11358.0
2018-04-27 13:20:00,95.07,95.08,94.9,95.08,12709.0,88.6146,88.6239,88.4562,88.6239,12709.0
2018-04-27 13:30:00,95.09,95.09,94.84,94.91,10271.0,88.6333,88.6333,88.4002,88.4655,10271.0
2018-04-27 13:40:00,94.9,94.91,94.77,94.84,12893.0,88.4562,88.4655,88.335,88.4002,12893.0
2018-04-27 13:50:00,94.83,94.89,94.73,94.89,11749.0,88.3909,88.4468,88.2977,88.4468,11749.0
2018-04-27 14:00:00,94.88,94.95,94.86,94.89,8519.0,88.4375,88.5028,88.4189,88.4468,8519.0
2018-04-27 14:10:00,94.93,94.94,94.86,94.92,15444.0,88.4841,88.4934,88.4189,88.4748,15444.0
2018-04-27 14:20:00,94.91,94.94,94.78,94.78,13657.0,88.4655,88.4934,88.3443,88.3443,13657.0
2018-04-27 14:30:00,94.78,94.78,94.48,94.48,20962.0,88.3443,88.3443,88.0647,88.0647,20962.0
2018-04-27 14:40:00,94.51,94.61,94.46,94.61,14073.0,88.0926,88.1859,88.046,88.1859,14073.0
2018-04-27 14:50:00,94.55,94.58,94.2,94.29,33458.0,88.1299,88.1579,87.8037,87.8876,33458.0
2018-04-27 15:00:00,94.32,94.48,94.27,94.37,29575.0,87.9155,88.0647,87.8689,87.9622,29575.0
2018-04-27 15:10:00,94.37,94.37,94.04,94.1,29727.0,87.9622,87.9622,87.6546,87.7105,29727.0
2018-04-27 15:20:00,94.11,94.11,93.85,93.98,32111.0,87.7198,87.7198,87.4775,87.5986,32111.0
2018-04-27 15:30:00,93.95,94.18,93.9,94.12,65047.0,87.5707,87.7851,87.5241,87.7291,65047.0
2018-04-27 15:40:00,94.12,94.45,94.06,94.41,55511.0,87.7291,88.0367,87.6732,87.9994,55511.0
2018-04-27 15:50:00,94.42,94.5,94.36,94.38,101546.0,88.0088,88.0833,87.9528,87.9715,101546.0
2018-04-30 09:30:00,95.61,96.28,95.61,96.14,37198.0,89.118,89.7425,89.118,89.612,37198.0
2018-04-30 09:40:00,96.15,96.25,95.51,95.51,22934.0,89.6213,89.7145,89.0247,89.0247,22934.0
2018-04-30 09:50:00,95.53,95.74,95.5,95.56,11657.0,89.0434,89.2391,89.0154,89.0714,11657.0
2018-04-30 10:00:00,95.56,95.74,95.54,95.64,20283.0,89.0714,89.2391,89.0527,89.1459,20283.0
2018-04-30 10:10:00,95.6,95.7,95.47,95.47,14627.0,89.1086,89.2018,88.9875,88.9875,14627.0
2018-04-30 10:20:00,95.52,95.71,95.4,95.45,19462.0,89.0341,89.2112,88.9222,88.9688,19462.0
2018-04-30 10:30:00,95.48,95.69,95.47,95.67,10844.0,88.9968,89.1925,88.9875,89.1739,10844.0
2018-04-30 10:40:00,95.63,95.7,95.52,95.58,12449.0,89.1366,89.2018,89.0341,89.09,12449.0
2018-04-30 10:50:00,95.62,95.7,95.57,95.67,10617.0,89.1273,89.2018,89.0807,89.1739,10617.0
2018-04-30 11:00:00,95.66,95.68,95.56,95.57,11897.0,89.1646,89.1832,89.0714,89.0807,11897.0
2018-04-30 11:10:00,95.62,95.71,95.55,95.58,14250.0,89.1273,89.2112,89.062,89.09,14250.0
2018-04-30 11:20:00,95.56,95.69,95.53,95.63,7839.0,89.0714,89.1925,89.0434,89.1366,7839.0
2018-04-30 11:30:00,95.61,95.65,95.51,95.51,14120.0,89.118,89.1552,89.0247,89.0247,14120.0
2018-04-30 11:40:00,95.51,95.51,95.22,95.27,19732.0,89.0247,89.0247,88.7544,88.801,19732.0
2018-04-30 11:50:00,95.28,95.35,95.16,95.33,13325.0,88.8104,88.8756,88.6985,88.857,13325.0
2018-04-30 12:00:00,95.29,95.32,95.11,95.18,14435.0,88.8197,88.8476,88.6519,88.7172,14435.0
2018-04-30 12:10:00,95.23,95.23,95.06,95.1,6829.0,88.7638,88.7638,88.6053,88.6426,6829.0
2018-04-30 12:20:00,95.12,95.21,95.08,95.21,4300.0,88.6612,88.7451,88.6239,88.7451,4300.0
2018-04-30 12:30:00,95.21,95.32,95.18,95.26,12828.0,88.7451,88.8476,88.7172,88.7917,12828.0
2018-04-30 12:40:00,95.28,95.3,95.15,95.22,7909.0,88.8104,88.829,88.6892,88.7544,7909.0
2018-04-30 12:50:00,95.19,95.19,95.0,95.17,10452.0,88.7265,88.7265,88.5494,88.7078,10452.0
2018-04-30 13:00:00,95.2,95.24,95.03,95.1,9804.0,88.7358,88.7731,88.5773,88.6426,9804.0
2018-04-30 13:10:00,95.12,95.13,94.98,95.08,13490.0,88.6612,88.6705,88.5307,88.6239,13490.0
2018-04-30 13:20:00,95.06,95.17,95.05,95.1,7200.0,88.6053,88.7078,88.596,88.6426,7200.0
2018-04-30 13:30:00,95.1,95.21,95.07,95.2,6545.0,88.6426,88.7451,88.6146,88.7358,6545.0
2018-04-30 13:40:00,95.2,95.23,95.05,95.1,20687.0,88.7358,88.7638,88.596,88.6426,20687.0
2018-04-30 13:50:00,95.08,95.19,95.03,95.14,8901.0,88.6239,88.7265,88.5773,88.6799,8901.0
2018-04-30 14:00:00,95.1,95.14,94.77,94.81,14654.0,88.6426,88.6799,88.335,88.3723,14654.0
2018-04-30 14:10:00,94.86,95.03,94.8,94.91,14730.0,88.4189,88.5773,88.363,88.4655,14730.0
2018-04-30 14:20:00,94.88,95.04,94.88,95.0,10195.0,88.4375,88.5867,88.4375,88.5494,10195.0
2018-04-30 14:30:00,94.98,95.12,94.97,94.98,13003.0,88.5307,88.6612,88.5214,88.5307,13003.0
2018-04-30 14:40:00,94.98,95.05,94.88,94.98,14012.0,88.5307,88.596,88.4375,88.5307,14012.0
2018-04-30 14:50:00,95.0,95.1,94.98,94.99,19333.0,88.5494,88.6426,88.5307,88.5401,19333.0
2018-04-30 15:00:00,95.01,95.01,94.78,94.81,36674.0,88.5587,88.5587,88.3443,88.3723,36674.0
2018-04-30 15:10:00,94.81,94.93,94.81,94.91,44623.0,88.3723,88.4841,88.3723,88.4655,44623.0
2018-04-30 15:20:00,94.89,94.89,94.54,94.6,38833.0,88.4468,88.4468,88.1206,88.1765,38833.0
2018-04-30 15:30:00,94.61,94.89,94.53,94.84,22970.0,88.1859,88.4468,88.1113,88.4002,22970.0
2018-04-30 15:40:00,94.83,94.92,94.73,94.9,49686.0,88.3909,88.4748,88.2977,88.4562,49686.0
2018-04-30 15:50:00,94.88,94.88,94.6,94.6,84019.0,88.4375,88.4375,88.1765,88.1765,84019.0
2018-05-01 09:30:00,94.72,94.96,94.38,94.52,23482.0,88.2884,88.5121,87.9715,88.102,23482.0
2018-05-01 09:40:00,94.6,94.84,94.6,94.77,11734.0,88.1765,88.4002,88.1765,88.335,11734.0
2018-05-01 09:50:00,94.76,94.99,94.63,94.83,22213.0,88.3257,88.5401,88.2045,88.3909,22213.0
2018-05-01 10:00:00,94.83,94.83,94.5,94.51,8699.0,88.3909,88.3909,88.0833,88.0926,8699.0
2018-05-01 10:10:00,94.5,94.66,94.43,94.56,4400.0,88.0833,88.2325,88.0181,88.1393,4400.0
2018-05-01 10:20:00,94.61,94.73,94.61,94.66,5660.0,88.1859,88.2977,88.1859,88.2325,5660.0
2018-05-01 10:30:00,94.64,94.78,94.6,94.69,17468.0,88.2138,88.3443,88.1765,88.2604,17468.0
2018-05-01 10:40:00,94.7,94.83,94.69,94.72,16249.0,88.2697,88.3909,88.2604,88.2884,16249.0
2018-05-01 10:50:00,94.72,94.81,94.56,94.76,8200.0,88.2884,88.3723,88.1393,88.3257,8200.0
2018-05-01 11:00:00,94.74,94.8,94.61,94.76,7069.0,88.307,88.363,88.1859,88.3257,7069.0
2018-05-01 11:10:00,94.73,94.83,94.68,94.83,15398.0,88.2977,88.3909,88.2511,88.3909,15398.0
2018-05-01 11:20:00,94.84,94.85,94.74,94.81,22903.0,88.4002,88.4096,88.307,88.3723,22903.0
2018-05-01 11:30:00,94.8,95.01,94.79,94.98,31341.0,88.363,88.5587,88.3536,88.5307,31341.0
2018-05-01 11:40:00,94.99,95.03,94.91,94.93,19268.0,88.5401,88.5773,88.4655,88.4841,19268.0
2018-05-01 11:50:00,94.95,95.16,94.89,95.03,18438.0,88.5028,88.6985,88.4468,88.5773,18438.0
2018-05-01 12:00:00,95.05,95.06,94.92,95.0,12411.0,88.596,88.6053,88.4748,88.5494,12411.0
2018-05-01 12:10:00,94.99,95.03,94.89,94.92,27874.0,88.5401,88.5773,88.4468,88.4748,27874.0
2018-05-01 12:20:00,94.91,94.93,94.81,94.84,9509.0,88.4655,88.4841,88.3723,88.4002,9509.0
2018-05-01 12:30:00,94.84,94.84,94.76,94.76,8600.0,88.4002,88.4002,88.3257,88.3257,8600.0
2018-05-01 12:40:00,94.81,94.85,94.63,94.63,6700.0,88.3723,88.4096,88.2045,88.2045,6700.0
2018-05-01 12:50:00,94.66,94.79,94.64,94.74,8500.0,88.2325,88.3536,88.2138,88.307,8500.0
2018-05-01 13:00:00,94.72,94.72,94.41,94.43,5003.0,88.2884,88.2884,87.9994,88.0181,5003.0
2018-05-01 13:10:00,94.42,94.53,94.38,94.44,4908.0,88.0088,88.1113,87.9715,88.0274,4908.0
2018-05-01 13:20:00,94.45,94.45,94.35,94.43,10403.0,88.0367,88.0367,87.9435,88.0181,10403.0
2018-05-01 13:30:00,94.46,94.53,94.44,94.44,6887.0,88.046,88.1113,88.0274,88.0274,6887.0
2018-05-01 13:40:00,94.43,94.77,94.4,94.77,5200.0,88.0181,88.335,87.9901,88.335,5200.0
2018-05-01 13:50:00,94.77,94.82,94.71,94.8,8498.0,88.335,88.3816,88.2791,88.363,8498.0
2018-05-01 14:00:00,94.79,94.82,94.74,94.77,18528.0,88.3536,88.3816,88.307,88.335,18528.0
2018-05-01 14:10:00,94.77,94.91,94.77,94.8,8490.0,88.335,88.4655,88.335,88.363,8490.0
2018-05-01 14:20:00,94.81,94.84,94.63,94.7,17685.0,88.3723,88.4002,88.2045,88.2697,17685.0
2018-05-01 14:30:00,94.71,94.72,94.67,94.7,5398.0,88.2791,88.2884,88.2418,88.2697,5398.0
2018-05-01 14:40:00,94.7,94.87,94.66,94.82,12201.0,88.2697,88.4282,88.2325,88.3816,12201.0
2018-05-01 14:50:00,94.82,94.84,94.7,94.77,9654.0,88.3816,88.4002,88.2697,88.335,9654.0
2018-05-01 15:00:00,94.78,94.82,94.67,94.76,14674.0,88.3443,88.3816,88.2418,88.3257,14674.0
2018-05-01 15:10:00,94.75,94.76,94.58,94.6,12948.0,88.3164,88.3257,88.1579,88.1765,12948.0
2018-05-01 15:20:00,94.6,94.66,94.54,94.64,13881.0,88.1765,88.2325,88.1206,88.2138,13881.0
2018-05-01 15:30:00,94.67,94.79,94.59,94.6,27884.0,88.2418,88.3536,88.1672,88.1765,27884.0
2018-05-01 15:40:00,94.6,94.89,94.58,94.82,39148.0,88.1765,88.4468,88.1579,88.3816,39148.0
2018-05-01 15:50:00,94.84,95.11,94.84,95.06,101572.0,88.4002,88.6519,88.4002,88.6053,101572.0
2018-05-02 09:30:00,95.95,96.28,95.63,95.8,45629.0,89.4349,89.7425,89.1366,89.2951,45629.0
2018-05-02 09:40:00,95.72,96.09,95.72,96.03,12448.0,89.2205,89.5654,89.2205,89.5094,12448.0
2018-05-02 09:50:00,96.02,96.27,95.99,96.21,26204.0,89.5001,89.7331,89.4722,89.6772,26204.0
2018-05-02 10:00:00,96.15,96.41,96.02,96.02,19696.0,89.6213,89.8636,89.5001,89.5001,19696.0
2018-05-02 10:10:00,96.03,96.23,96.0,96.17,46918.0,89.5094,89.6959,89.4815,89.6399,46918.0
2018-05-02 10:20:00,96.21,96.33,96.11,96.2,10966.0,89.6772,89.7891,89.584,89.6679,10966.0
2018-05-02 10:30:00,96.15,96.32,96.15,96.32,5508.0,89.6213,89.7797,89.6213,89.7797,5508.0
2018-05-02 10:40:00,96.26,96.26,96.03,96.03,7388.0,89.7238,89.7238,89.5094,89.5094,7388.0
2018-05-02 10:50:00,96.06,96.27,96.06,96.27,8258.0,89.5374,89.7331,89.5374,89.7331,8258.0
2018-05-02 11:00:00,96.22,96.29,96.02,96.02,8889.0,89.6865,89.7518,89.5001,89.5001,8889.0
2018-05-02 11:10:00,96.0,96.24,95.99,96.15,11707.0,89.4815,89.7052,89.4722,89.6213,11707.0
2018-05-02 11:20:00,96.15,96.22,96.02,96.04,9950.0,89.6213,89.6865,89.5001,89.5188,9950.0
2018-05-02 11:30:00,96.05,96.09,95.93,96.01,7683.0,89.5281,89.5654,89.4162,89.4908,7683.0
2018-05-02 11:40:00,95.98,96.0,95.75,95.76,16783.0,89.4628,89.4815,89.2484,89.2578,16783.0
2018-05-02 11:50:00,95.78,96.03,95.77,95.99,9685.0,89.2764,89.5094,89.2671,89.4722,9685.0
2018-05-02 12:00:00,95.97,96.07,95.9,96.04,7885.0,89.4535,89.5467,89.3883,89.5188,7885.0
2018-05-02 12:10:00,96.06,96.27,96.06,96.23,6127.0,89.5374,89.7331,89.5374,89.6959,6127.0
2018-05-02 12:20:00,96.26,96.32,96.2,96.32,4728.0,89.7238,89.7797,89.6679,89.7797,4728.0
2018-05-02 12:30:00,96.31,96.36,96.27,96.27,9000.0,89.7704,89.817,89.7331,89.7331,9000.0
2018-05-02 12:40:00,96.29,96.42,96.29,96.38,5001.0,89.7518,89.873,89.7518,89.8357,5001.0
2018-05-02 12:50:00,96.37,96.51,96.37,96.46,5700.0,89.8264,89.9568,89.8264,89.9102,5700.0
2018-05-02 13:00:00,96.49,96.52,96.43,96.43,4600.0,89.9382,89.9662,89.8823,89.8823,4600.0
2018-05-02 13:10:00,96.47,96.62,96.43,96.5,15504.0,89.9196,90.0594,89.8823,89.9475,15504.0
2018-05-02 13:20:00,96.53,96.58,96.48,96.51,9625.0,89.9755,90.0221,89.9289,89.9568,9625.0
2018-05-02 13:30:00,96.51,96.52,96.42,96.44,8962.0,89.9568,89.9662,89.873,89.8916,8962.0
2018-05-02 13:40:00,96.42,96.52,96.34,96.45,11779.0,89.873,89.9662,89.7984,89.9009,11779.0
2018-05-02 13:50:00,96.46,96.46,96.34,96.35,6100.0,89.9102,89.9102,89.7984,89.8077,6100.0
2018-05-02 14:00:00,96.35,96.7,96.34,96.67,14200.0,89.8077,90.1339,89.7984,90.106,14200.0
2018-05-02 14:10:00,96.67,96.74,96.59,96.62,16539.0,90.106,90.1712,90.0314,90.0594,16539.0
2018-05-02 14:20:00,96.62,96.72,96.49,96.67,14073.0,90.0594,90.1526,89.9382,90.106,14073.0
2018-05-02 14:30:00,96.64,96.73,96.55,96.6,12407.0,90.078,90.1619,89.9941,90.0407,12407.0
2018-05-02 14:40:00,96.6,96.65,96.54,96.61,7573.0,90.0407,90.0873,89.9848,90.0501,7573.0
2018-05-02 14:50:00,96.63,96.64,96.42,96.48,14071.0,90.0687,90.078,89.873,89.9289,14071.0
2018-05-02 15:00:00,96.51,96.62,96.41,96.61,8866.0,89.9568,90.0594,89.8636,90.0501,8866.0
2018-05-02 15:10:00,96.59,96.59,96.26,96.26,17084.0,90.0314,90.0314,89.7238,89.7238,17084.0
2018-05-02 15:20:00,96.26,96.28,95.95,96.19,19626.0,89.7238,89.7425,89.4349,89.6586,19626.0
2018-05-02 15:30:00,96.16,96.16,95.85,95.87,37356.0,89.6306,89.6306,89.3417,89.3603,37356.0
2018-05-02 15:40:00,95.9,95.91,95.64,95.65,40837.0,89.3883,89.3976,89.1459,89.1552,40837.0
2018-05-02 15:50:00,95.63,95.88,95.54,95.84,87348.0,89.1366,89.3696,89.0527,89.3323,87348.0
2018-05-03 09:30:00,95.91,96.57,95.89,96.07,36041.0,89.3976,90.0128,89.3789,89.5467,36041.0
2018-05-03 09:40:00,96.11,96.33,95.87,96.21,5201.0,89.584,89.7891,89.3603,89.6772,5201.0
2018-05-03 09:50:00,96.19,96.37,96.13,96.24,10171.0,89.6586,89.8264,89.6026,89.7052,10171.0
2018-05-03 10:00:00,96.28,96.28,95.87,96.01,9106.0,89.7425,89.7425,89.3603,89.4908,9106.0
2018-05-03 10:10:00,96.01,96.07,95.66,95.66,14999.0,89.4908,89.5467,89.1646,89.1646,14999.0
2018-05-03 10:20:00,95.72,95.74,95.36,95.52,11925.0,89.2205,89.2391,88.8849,89.0341,11925.0
2018-05-03 10:30:00,95.51,95.53,95.02,95.11,9618.0,89.0247,89.0434,88.568,88.6519,9618.0
2018-05-03 10:40:00,95.12,95.35,95.1,95.32,12455.0,88.6612,88.8756,88.6426,88.8476,12455.0
2018-05-03 10:50:00,95.29,95.29,94.7,94.91,11734.0,88.8197,88.8197,88.2697,88.4655,11734.0
2018-05-03 11:00:00,94.89,95.26,94.89,95.26,12910.0,88.4468,88.7917,88.4468,88.7917,12910.0
2018-05-03 11:10:00,95.32,95.65,95.27,95.52,7818.0,88.8476,89.1552,88.801,89.0341,7818.0
2018-05-03 11:20:00,95.52,95.67,95.48,95.51,6600.0,89.0341,89.1739,88.9968,89.0247,6600.0
2018-05-03 11:30:00,95.52,95.59,95.32,95.39,18208.0,89.0341,89.0993,88.8476,88.9129,18208.0
2018-05-03 11:40:00,95.39,95.79,95.29,95.79,7480.0,88.9129,89.2857,88.8197,89.2857,7480.0
2018-05-03 11:50:00,95.75,95.86,95.64,95.72,8018.0,89.2484,89.351,89.1459,89.2205,8018.0
2018-05-03 12:00:00,95.74,96.04,95.74,95.99,10925.0,89.2391,89.5188,89.2391,89.4722,10925.0
2018-05-03 12:10:00,95.99,96.08,95.81,95.92,7100.0,89.4722,89.556,89.3044,89.4069,7100.0
2018-05-03 12:20:00,95.95,96.05,95.79,95.89,6554.0,89.4349,89.5281,89.2857,89.3789,6554.0
2018-05-03 12:30:00,95.86,96.21,95.84,96.17,8369.0,89.351,89.6772,89.3323,89.6399,8369.0
2018-05-03 12:40:00,96.13,96.38,96.13,96.29,8617.0,89.6026,89.8357,89.6026,89.7518,8617.0
2018-05-03 12:50:00,96.34,96.61,96.27,96.61,10083.0,89.7984,90.0501,89.7331,90.0501,10083.0
2018-05-03 13:00:00,96.56,96.56,96.34,96.37,6754.0,90.0034,90.0034,89.7984,89.8264,6754.0
2018-05-03 13:10:00,96.36,96.83,96.29,96.64,15016.0,89.817,90.2551,89.7518,90.078,15016.0
2018-05-03 13:20:00,96.63,96.77,96.59,96.71,5400.0,90.0687,90.1992,90.0314,90.1433,5400.0
2018-05-03 13:30:00,96.72,97.11,96.7,97.03,8008.0,90.1526,90.5161,90.1339,90.4415,8008.0
2018-05-03 13:40:00,97.07,97.14,96.98,96.98,6919.0,90.4788,90.5441,90.3949,90.3949,6919.0
2018-05-03 13:50:00,96.99,97.04,96.82,96.82,5813.0,90.4043,90.4509,90.2458,90.2458,5813.0
2018-05-03 14:00:00,96.84,97.09,96.72,97.03,16550.0,90.2644,90.4975,90.1526,90.4415,16550.0
2018-05-03 14:10:00,97.06,97.07,96.86,96.99,6185.0,90.4695,90.4788,90.2831,90.4043,6185.0
2018-05-03 14:20:00,97.01,97.07,96.84,97.07,9550.0,90.4229,90.4788,90.2644,90.4788,9550.0
2018-05-03 14:30:00,97.1,97.43,97.09,97.36,15221.0,90.5068,90.8144,90.4975,90.7491,15221.0
2018-05-03 14:40:00,97.38,97.38,97.2,97.25,21000.0,90.7678,90.7678,90.6,90.6466,21000.0
2018-05-03 14:50:00,97.26,97.26,97.03,97.13,12365.0,90.6559,90.6559,90.4415,90.5347,12365.0
2018-05-03 15:00:00,97.17,97.26,97.07,97.11,11599.0,90.572,90.6559,90.4788,90.5161,11599.0
2018-05-03 15:10:00,97.09,97.23,97.03,97.1,18033.0,90.4975,90.628,90.4415,90.5068,18033.0
2018-05-03 15:20:00,97.13,97.15,96.98,97.08,13488.0,90.5347,90.5534,90.3949,90.4881,13488.0
2018-05-03 15:30:00,97.1,97.14,97.02,97.05,15804.0,90.5068,90.5441,90.4322,90.4602,15804.0
2018-05-03 15:40:00,97.05,97.13,96.98,96.98,26755.0,90.4602,90.5347,90.3949,90.3949,26755.0
2018-05-03 15:50:00,96.97,97.05,96.82,96.99,58228.0,90.3856,90.4602,90.2458,90.4043,58228.0
2018-05-04 09:30:00,96.56,96.85,96.27,96.43,12108.0,90.0034,90.2738,89.7331,89.8823,12108.0
2018-05-04 09:40:00,96.43,96.43,96.04,96.04,7740.0,89.8823,89.8823,89.5188,89.5188,7740.0
2018-05-04 09:50:00,96.03,96.22,95.85,96.22,4594.0,89.5094,89.6865,89.3417,89.6865,4594.0
2018-05-04 10:00:00,96.14,96.19,95.67,95.86,5358.0,89.612,89.6586,89.1739,89.351,5358.0
2018-05-04 10:10:00,95.86,95.88,95.45,95.45,11597.0,89.351,89.3696,88.9688,88.9688,11597.0
2018-05-04 10:20:00,95.48,95.79,95.46,95.77,8000.0,88.9968,89.2857,88.9781,89.2671,8000.0
2018-05-04 10:30:00,95.77,96.26,95.73,96.26,8603.0,89.2671,89.7238,89.2298,89.7238,8603.0
2018-05-04 10:40:00,96.33,96.34,96.15,96.26,7781.0,89.7891,89.7984,89.6213,89.7238,7781.0
2018-05-04 10:50:00,96.29,96.51,96.27,96.41,7920.0,89.7518,89.9568,89.7331,89.8636,7920.0
2018-05-04 11:00:00,96.41,96.77,96.41,96.77,5700.0,89.8636,90.1992,89.8636,90.1992,5700.0
2018-05-04 11:10:00,96.76,96.77,96.63,96.64,8400.0,90.1899,90.1992,90.0687,90.078,8400.0
2018-05-04 11:20:00,96.68,96.98,96.68,96.98,3701.0,90.1153,90.3949,90.1153,90.3949,3701.0
2018-05-04 11:30:00,96.96,96.99,96.85,96.85,6100.0,90.3763,90.4043,90.2738,90.2738,6100.0
2018-05-04 11:40:00,96.83,96.9,96.7,96.7,6159.0,90.2551,90.3204,90.1339,90.1339,6159.0
2018-05-04 11:50:00,96.7,96.81,96.7,96.81,4205.0,90.1339,90.2365,90.1339,90.2365,4205.0
2018-05-04 12:00:00,96.85,96.99,96.8,96.99,5949.0,90.2738,90.4043,90.2272,90.4043,5949.0
2018-05-04 12:10:00,96.99,97.12,96.95,97.12,2940.0,90.4043,90.5254,90.367,90.5254,2940.0
2018-05-04 12:20:00,97.13,97.27,97.13,97.26,2776.0,90.5347,90.6652,90.5347,90.6559,2776.0
2018-05-04 12:30:00,97.27,97.28,97.23,97.28,3400.0,90.6652,90.6746,90.628,90.6746,3400.0
2018-05-04 12:40:00,97.28,97.3,97.08,97.1,9592.0,90.6746,90.6932,90.4881,90.5068,9592.0
2018-05-04 12:50:00,97.13,97.3,97.1,97.28,6300.0,90.5347,90.6932,90.5068,90.6746,6300.0
2018-05-04 13:00:00,97.26,97.34,97.23,97.31,3908.0,90.6559,90.7305,90.628,90.7025,3908.0
2018-05-04 13:10:00,97.33,97.44,97.31,97.38,3905.0,90.7212,90.8237,90.7025,90.7678,3905.0
2018-05-04 13:20:00,97.38,97.43,97.35,97.35,2933.0,90.7678,90.8144,90.7398,90.7398,2933.0
2018-05-04 13:30:00,97.33,97.45,97.33,97.34,3800.0,90.7212,90.833,90.7212,90.7305,3800.0
2018-05-04 13:40:00,97.34,97.47,97.3,97.42,3200.0,90.7305,90.8517,90.6932,90.8051,3200.0
2018-05-04 13:50:00,97.47,97.62,97.46,97.62,8004.0,90.8517,90.9915,90.8423,90.9915,8004.0
2018-05-04 14:00:00,97.6,97.81,97.57,97.77,5545.0,90.9728,91.1686,90.9449,91.1313,5545.0
2018-05-04 14:10:00,97.76,97.85,97.74,97.76,7010.0,91.122,91.2059,91.1033,91.122,7010.0
2018-05-04 14:20:00,97.76,97.99,97.76,97.99,6834.0,91.122,91.3364,91.122,91.3364,6834.0
2018-05-04 14:30:00,97.99,98.01,97.88,97.91,7312.0,91.3364,91.355,91.2338,91.2618,7312.0
2018-05-04 14:40:00,97.91,98.04,97.91,97.98,7399.0,91.2618,91.383,91.2618,91.327,7399.0
2018-05-04 14:50:00,98.01,98.07,97.96,97.97,5268.0,91.355,91.4109,91.3084,91.3177,5268.0
2018-05-04 15:00:00,98.0,98.11,97.94,97.97,12250.0,91.3457,91.4482,91.2897,91.3177,12250.0
2018-05-04 15:10:00,97.96,98.06,97.9,98.0,9216.0,91.3084,91.4016,91.2525,91.3457,9216.0
2018-05-04 15:20:00,97.99,98.01,97.91,98.01,8451.0,91.3364,91.355,91.2618,91.355,8451.0
2018-05-04 15:30:00,98.03,98.03,97.9,97.9,10120.0,91.3736,91.3736,91.2525,91.2525,10120.0
2018-05-04 15:40:00,97.89,97.92,97.78,97.79,21647.0,91.2431,91.2711,91.1406,91.1499,21647.0
2018-05-04 15:50:00,97.79,97.8,97.62,97.72,60011.0,91.1499,91.1593,90.9915,91.0847,60011.0
2018-05-07 09:30:00,97.79,98.31,97.78,98.16,30205.0,91.1499,91.6346,91.1406,91.4948,30205.0
2018-05-07 09:40:00,98.16,98.43,97.96,98.43,7356.0,91.4948,91.7465,91.3084,91.7465,7356.0
2018-05-07 09:50:00,98.42,98.42,98.06,98.15,12197.0,91.7372,91.7372,91.4016,91.4855,12197.0
2018-05-07 10:00:00,98.15,98.15,97.63,97.64,5141.0,91.4855,91.4855,91.0008,91.0101,5141.0
2018-05-07 10:10:00,97.58,97.75,97.58,97.62,6381.0,90.9542,91.1126,90.9542,90.9915,6381.0
2018-05-07 10:20:00,97.59,97.91,97.55,97.91,12735.0,90.9635,91.2618,90.9262,91.2618,12735.0
2018-05-07 10:30:00,97.9,97.92,97.61,97.61,5200.0,91.2525,91.2711,90.9822,90.9822,5200.0
2018-05-07 10:40:00,97.64,97.76,97.48,97.58,6927.0,91.0101,91.122,90.861,90.9542,6927.0
2018-05-07 10:50:00,97.54,97.78,97.54,97.72,16468.0,90.9169,91.1406,90.9169,91.0847,16468.0
2018-05-07 11:00:00,97.73,98.28,97.73,98.28,9424.0,91.094,91.6067,91.094,91.6067,9424.0
2018-05-07 11:10:00,98.3,98.3,98.04,98.13,9864.0,91.6253,91.6253,91.383,91.4668,9864.0
2018-05-07 11:20:00,98.12,98.21,98.03,98.1,9106.0,91.4575,91.5414,91.3736,91.4389,9106.0
2018-05-07 11:30:00,98.16,98.16,98.0,98.08,9579.0,91.4948,91.4948,91.3457,91.4202,9579.0
2018-05-07 11:40:00,98.0,98.11,97.95,98.01,5595.0,91.3457,91.4482,91.2991,91.355,5595.0
2018-05-07 11:50:00,97.99,98.09,97.98,98.05,6705.0,91.3364,91.4296,91.327,91.3923,6705.0
2018-05-07 12:00:00,98.09,98.13,98.06,98.1,5114.0,91.4296,91.4668,91.4016,91.4389,5114.0
2018-05-07 12:10:00,98.08,98.14,98.07,98.1,5314.0,91.4202,91.4762,91.4109,91.4389,5314.0
2018-05-07 12:20:00,98.11,98.13,98.04,98.09,1901.0,91.4482,91.4668,91.383,91.4296,1901.0
2018-05-07 12:30:00,98.09,98.1,98.01,98.04,7468.0,91.4296,91.4389,91.355,91.383,7468.0
2018-05-07 12:40:00,98.06,98.25,98.0,98.23,8407.0,91.4016,91.5787,91.3457,91.5601,8407.0
2018-05-07 12:50:00,98.2,98.26,98.15,98.22,4100.0,91.5321,91.588,91.4855,91.5507,4100.0
2018-05-07 13:00:00,98.2,98.4,98.18,98.4,8504.0,91.5321,91.7185,91.5134,91.7185,8504.0
2018-05-07 13:10:00,98.37,98.46,98.37,98.4,4600.0,91.6905,91.7744,91.6905,91.7185,4600.0
2018-05-07 13:20:00,98.43,98.48,98.41,98.46,6084.0,91.7465,91.7931,91.7278,91.7744,6084.0
2018-05-07 13:30:00,98.43,98.54,98.41,98.47,4680.0,91.7465,91.849,91.7278,91.7838,4680.0
2018-05-07 13:40:00,98.48,98.49,98.3,98.35,6573.0,91.7931,91.8024,91.6253,91.6719,6573.0
2018-05-07 13:50:00,98.34,98.57,98.34,98.56,6943.0,91.6626,91.877,91.6626,91.8676,6943.0
2018-05-07 14:00:00,98.58,98.64,98.52,98.55,8704.0,91.8863,91.9422,91.8304,91.8583,8704.0
2018-05-07 14:10:00,98.52,98.67,98.52,98.65,5548.0,91.8304,91.9702,91.8304,91.9515,5548.0
2018-05-07 14:20:00,98.67,98.7,98.6,98.64,10358.0,91.9702,91.9981,91.9049,91.9422,10358.0
2018-05-07 14:30:00,98.64,98.65,98.46,98.46,8267.0,91.9422,91.9515,91.7744,91.7744,8267.0
2018-05-07 14:40:00,98.51,98.53,98.31,98.32,6767.0,91.821,91.8397,91.6346,91.6439,6767.0
2018-05-07 14:50:00,98.32,98.34,98.08,98.12,9464.0,91.6439,91.6626,91.4202,91.4575,9464.0
2018-05-07 15:00:00,98.11,98.14,98.03,98.08,12598.0,91.4482,91.4762,91.3736,91.4202,12598.0
2018-05-07 15:10:00,98.07,98.07,97.65,97.69,19078.0,91.4109,91.4109,91.0194,91.0567,19078.0
2018-05-07 15:20:00,97.65,97.7,97.54,97.69,14572.0,91.0194,91.066,90.9169,91.0567,14572.0
2018-05-07 15:30:00,97.68,97.8,97.59,97.74,20294.0,91.0474,91.1593,90.9635,91.1033,20294.0
2018-05-07 15:40:00,97.72,97.91,97.71,97.9,23397.0,91.0847,91.2618,91.0754,91.2525,23397.0
2018-05-07 15:50:00,97.88,97.88,97.72,97.83,88842.0,91.2338,91.2338,91.0847,91.1872,88842.0
2018-05-08 09:30:00,97.77,98.42,97.43,97.86,23694.0,91.1313,91.7372,90.8144,91.2152,23694.0
2018-05-08 09:40:00,98.01,98.04,97.69,97.81,7213.0,91.355,91.383,91.0567,91.1686,7213.0
2018-05-08 09:50:00,97.82,98.01,97.77,97.9,7502.0,91.1779,91.355,91.1313,91.2525,7502.0
2018-05-08 10:00:00,97.93,97.97,97.82,97.91,5957.0,91.2804,91.3177,91.1779,91.2618,5957.0
2018-05-08 10:10:00,97.88,98.0,97.75,97.95,7446.0,91.2338,91.3457,91.1126,91.2991,7446.0
2018-05-08 10:20:00,97.9,97.9,97.7,97.88,5027.0,91.2525,91.2525,91.066,91.2338,5027.0
2018-05-08 10:30:00,97.8,98.05,97.8,97.94,6669.0,91.1593,91.3923,91.1593,91.2897,6669.0
2018-05-08 10:40:00,97.92,98.16,97.88,98.03,5733.0,91.2711,91.4948,91.2338,91.3736,5733.0
2018-05-08 10:50:00,98.0,98.09,97.88,97.88,3100.0,91.3457,91.4296,91.2338,91.2338,3100.0
2018-05-08 11:00:00,97.84,97.93,97.61,97.66,8407.0,91.1965,91.2804,90.9822,91.0288,8407.0
2018-05-08 11:10:00,97.66,98.11,97.66,97.96,9113.0,91.0288,91.4482,91.0288,91.3084,9113.0
2018-05-08 11:20:00,97.93,98.07,97.73,97.73,9300.0,91.2804,91.4109,91.094,91.094,9300.0
2018-05-08 11:30:00,97.67,97.73,97.37,97.47,11737.0,91.0381,91.094,90.7584,90.8517,11737.0
2018-05-08 11:40:00,97.42,97.49,97.33,97.41,10656.0,90.8051,90.8703,90.7212,90.7957,10656.0
2018-05-08 11:50:00,97.4,97.44,97.22,97.27,42599.0,90.7864,90.8237,90.6186,90.6652,42599.0
2018-05-08 12:00:00,97.28,97.3,97.18,97.28,7456.0,90.6746,90.6932,90.5814,90.6746,7456.0
2018-05-08 12:10:00,97.26,97.35,97.25,97.25,5882.0,90.6559,90.7398,90.6466,90.6466,5882.0
2018-05-08 12:20:00,97.27,97.27,97.18,97.21,7095.0,90.6652,90.6652,90.5814,90.6093,7095.0
2018-05-08 12:30:00,97.24,97.38,97.23,97.35,7018.0,90.6373,90.7678,90.628,90.7398,7018.0
2018-05-08 12:40:00,97.36,97.52,97.36,97.49,9820.0,90.7491,90.8983,90.7491,90.8703,9820.0
2018-05-08 12:50:00,97.48,97.51,97.22,97.37,8500.0,90.861,90.8889,90.6186,90.7584,8500.0
2018-05-08 13:00:00,97.36,97.59,97.35,97.45,11155.0,90.7491,90.9635,90.7398,90.833,11155.0
2018-05-08 13:10:00,97.44,97.58,97.44,97.51,5439.0,90.8237,90.9542,90.8237,90.8889,5439.0
2018-05-08 13:20:00,97.51,97.54,97.46,97.47,8505.0,90.8889,90.9169,90.8423,90.8517,8505.0
2018-05-08 13:30:00,97.5,97.53,97.43,97.47,8756.0,90.8796,90.9076,90.8144,90.8517,8756.0
2018-05-08 13:40:00,97.48,97.56,97.42,97.51,5400.0,90.861,90.9355,90.8051,90.8889,5400.0
2018-05-08 13:50:00,97.5,97.52,97.27,97.27,3900.0,90.8796,90.8983,90.6652,90.6652,3900.0
2018-05-08 14:00:00,97.26,97.52,97.26,97.34,9450.0,90.6559,90.8983,90.6559,90.7305,9450.0
2018-05-08 14:10:00,97.3,97.38,97.13,97.23,10000.0,90.6932,90.7678,90.5347,90.628,10000.0
2018-05-08 14:20:00,97.25,97.56,97.2,97.29,12173.0,90.6466,90.9355,90.6,90.6839,12173.0
2018-05-08 14:30:00,97.27,97.37,97.15,97.16,7079.0,90.6652,90.7584,90.5534,90.5627,7079.0
2018-05-08 14:40:00,97.12,97.21,96.99,97.19,12144.0,90.5254,90.6093,90.4043,90.5907,12144.0
2018-05-08 14:50:00,97.18,97.31,97.12,97.12,11016.0,90.5814,90.7025,90.5254,90.5254,11016.0
2018-05-08 15:00:00,97.13,97.36,97.06,97.36,7333.0,90.5347,90.7491,90.4695,90.7491,7333.0
2018-05-08 15:10:00,97.34,97.42,97.28,97.32,9185.0,90.7305,90.8051,90.6746,90.7118,9185.0
2018-05-08 15:20:00,97.34,97.47,97.34,97.42,10004.0,90.7305,90.8517,90.7305,90.8051,10004.0
2018-05-08 15:30:00,97.41,97.56,97.39,97.51,14672.0,90.7957,90.9355,90.7771,90.8889,14672.0
2018-05-08 15:40:00,97.53,97.76,97.47,97.51,43708.0,90.9076,91.122,90.8517,90.8889,43708.0
2018-05-08 15:50:00,97.55,97.84,97.54,97.83,48819.0,90.9262,91.1965,90.9169,91.1872,48819.0
2018-05-09 09:30:00,97.61,97.99,97.35,97.38,12886.0,91.3066,91.662,91.0633,91.0914,12886.0
2018-05-09 09:40:00,97.44,97.7,97.39,97.7,4200.0,91.1475,91.3907,91.1008,91.3907,4200.0
2018-05-09 09:50:00,97.63,97.65,97.46,97.5,5400.0,91.3253,91.344,91.1662,91.2037,5400.0
2018-05-09 10:00:00,97.5,97.63,97.43,97.46,4696.0,91.2037,91.3253,91.1382,91.1662,4696.0
2018-05-09 10:10:00,97.41,97.85,97.38,97.85,2500.0,91.1195,91.5311,91.0914,91.5311,2500.0
2018-05-09 10:20:00,97.82,97.96,97.81,97.87,4950.0,91.503,91.634,91.4936,91.5498,4950.0
2018-05-09 10:30:00,97.91,98.06,97.82,98.0,8378.0,91.5872,91.7275,91.503,91.6714,8378.0
2018-05-09 10:40:00,98.0,98.13,98.0,98.1,4531.0,91.6714,91.793,91.6714,91.7649,4531.0
2018-05-09 10:50:00,98.09,98.1,97.9,97.96,3604.0,91.7556,91.7649,91.5778,91.634,3604.0
2018-05-09 11:00:00,97.93,97.96,97.8,97.87,4939.0,91.6059,91.634,91.4843,91.5498,4939.0
2018-05-09 11:10:00,97.88,97.96,97.83,97.84,3400.0,91.5591,91.634,91.5124,91.5217,3400.0
2018-05-09 11:20:00,97.88,97.91,97.84,97.86,4000.0,91.5591,91.5872,91.5217,91.5404,4000.0
2018-05-09 11:30:00,97.86,97.86,97.79,97.85,6900.0,91.5404,91.5404,91.4749,91.5311,6900.0
2018-05-09 11:40:00,97.87,97.88,97.78,97.82,4600.0,91.5498,91.5591,91.4656,91.503,4600.0
2018-05-09 11:50:00,97.83,97.83,97.58,97.58,8000.0,91.5124,91.5124,91.2785,91.2785,8000.0
2018-05-09 12:00:00,97.58,97.67,97.49,97.49,4326.0,91.2785,91.3627,91.1943,91.1943,4326.0
2018-05-09 12:10:00,97.5,97.61,97.5,97.59,4406.0,91.2037,91.3066,91.2037,91.2879,4406.0
2018-05-09 12:20:00,97.61,97.98,97.61,97.97,7066.0,91.3066,91.6527,91.3066,91.6433,7066.0
2018-05-09 12:30:00,97.95,98.01,97.94,97.97,4682.0,91.6246,91.6807,91.6152,91.6433,4682.0
2018-05-09 12:40:00,97.97,98.24,97.94,98.24,7348.0,91.6433,91.8959,91.6152,91.8959,7348.0
2018-05-09 12:50:00,98.23,98.24,98.14,98.19,5092.0,91.8865,91.8959,91.8023,91.8491,5092.0
2018-05-09 13:00:00,98.24,98.33,98.24,98.26,1700.0,91.8959,91.9801,91.8959,91.9146,1700.0
2018-05-09 13:10:00,98.22,98.22,98.15,98.17,2900.0,91.8772,91.8772,91.8117,91.8304,2900.0
2018-05-09 13:20:00,98.2,98.29,98.17,98.29,2000.0,91.8585,91.9426,91.8304,91.9426,2000.0
2018-05-09 13:30:00,98.27,98.38,98.26,98.33,2606.0,91.9239,92.0268,91.9146,91.9801,2606.0
2018-05-09 13:40:00,98.35,98.42,98.35,98.41,1960.0,91.9988,92.0643,91.9988,92.0549,1960.0
2018-05-09 13:50:00,98.4,98.44,98.34,98.44,4423.0,92.0455,92.083,91.9894,92.083,4423.0
2018-05-09 14:00:00,98.45,98.56,98.37,98.5,9897.0,92.0923,92.1952,92.0175,92.1391,9897.0
2018-05-09 14:10:00,98.5,98.65,98.46,98.56,5170.0,92.1391,92.2794,92.1017,92.1952,5170.0
2018-05-09 14:20:00,98.55,98.56,98.41,98.51,10971.0,92.1859,92.1952,92.0549,92.1484,10971.0
2018-05-09 14:30:00,98.52,98.7,98.52,98.64,6671.0,92.1578,92.3262,92.1578,92.27,6671.0
2018-05-09 14:40:00,98.67,98.86,98.64,98.86,5935.0,92.2981,92.4758,92.27,92.4758,5935.0
2018-05-09 14:50:00,98.86,98.9,98.74,98.81,9382.0,92.4758,92.5133,92.3636,92.4291,9382.0
2018-05-09 15:00:00,98.78,98.82,98.73,98.74,6737.0,92.401,92.4384,92.3542,92.3636,6737.0
2018-05-09 15:10:00,98.73,98.73,98.63,98.65,8477.0,92.3542,92.3542,92.2607,92.2794,8477.0
2018-05-09 15:20:00,98.65,98.67,98.55,98.57,7508.0,92.2794,92.2981,92.1859,92.2046,7508.0
2018-05-09 15:30:00,98.57,98.6,98.19,98.2,14166.0,92.2046,92.2326,91.8491,91.8585,14166.0
2018-05-09 15:40:00,98.18,98.2,98.09,98.2,22692.0,91.8397,91.8585,91.7556,91.8585,22692.0
2018-05-09 15:50:00,98.2,98.23,98.08,98.16,41013.0,91.8585,91.8865,91.7462,91.821,41013.0
2018-05-10 09:30:00,100.08,100.61,100.08,100.55,50032.0,93.6171,94.1128,93.6171,94.0567,50032.0
2018-05-10 09:40:00,100.55,100.67,100.33,100.41,20766.0,94.0567,94.169,93.8509,93.9257,20766.0
2018-05-10 09:50:00,100.41,100.42,100.32,100.34,9271.0,93.9257,93.9351,93.8416,93.8603,9271.0
2018-05-10 10:00:00,100.33,100.33,100.0,100.07,17757.0,93.8509,93.8509,93.5422,93.6077,17757.0
2018-05-10 10:10:00,100.02,100.03,99.68,99.88,15548.0,93.5609,93.5703,93.2429,93.43,15548.0
2018-05-10 10:20:00,99.82,99.99,99.77,99.92,13738.0,93.3738,93.5329,93.3271,93.4674,13738.0
2018-05-10 10:30:00,99.93,100.11,99.84,100.06,14982.0,93.4767,93.6451,93.3926,93.5983,14982.0
2018-05-10 10:40:00,100.07,100.13,100.0,100.08,11861.0,93.6077,93.6638,93.5422,93.6171,11861.0
2018-05-10 10:50:00,100.1,100.19,100.03,100.04,18781.0,93.6358,93.7199,93.5703,93.5796,18781.0
2018-05-10 11:00:00,100.06,100.15,100.04,100.15,9083.0,93.5983,93.6825,93.5796,93.6825,9083.0
2018-05-10 11:10:00,100.14,100.19,100.05,100.16,14081.0,93.6732,93.7199,93.589,93.6919,14081.0
2018-05-10 11:20:00,100.15,100.52,100.13,100.52,11809.0,93.6825,94.0286,93.6638,94.0286,11809.0
2018-05-10 11:30:00,100.47,100.47,100.3,100.32,10578.0,93.9819,93.9819,93.8228,93.8416,10578.0
2018-05-10 11:40:00,100.33,100.46,100.33,100.42,10055.0,93.8509,93.9725,93.8509,93.9351,10055.0
2018-05-10 11:50:00,100.42,100.59,100.4,100.59,6300.0,93.9351,94.0941,93.9164,94.0941,6300.0
2018-05-10 12:00:00,100.59,100.69,100.55,100.69,9080.0,94.0941,94.1877,94.0567,94.1877,9080.0
2018-05-10 12:10:00,100.68,100.73,100.61,100.7,4736.0,94.1783,94.2251,94.1128,94.197,4736.0
2018-05-10 12:20:00,100.68,100.97,100.67,100.96,13492.0,94.1783,94.4496,94.169,94.4402,13492.0
2018-05-10 12:30:00,100.94,101.03,100.91,100.99,10191.0,94.4215,94.5057,94.3935,94.4683,10191.0
2018-05-10 12:40:00,101.0,101.06,100.97,101.03,8788.0,94.4776,94.5338,94.4496,94.5057,8788.0
2018-05-10 12:50:00,101.01,101.06,100.9,101.05,10475.0,94.487,94.5338,94.3841,94.5244,10475.0
2018-05-10 13:00:00,101.05,101.4,101.05,101.12,17691.0,94.5244,94.8518,94.5244,94.5899,17691.0
2018-05-10 13:10:00,101.1,101.14,101.06,101.14,8450.0,94.5712,94.6086,94.5338,94.6086,8450.0
2018-05-10 13:20:00,101.11,101.11,100.98,100.98,6670.0,94.5805,94.5805,94.4589,94.4589,6670.0
2018-05-10 13:30:00,100.97,101.03,100.87,100.87,23896.0,94.4496,94.5057,94.356,94.356,23896.0
2018-05-10 13:40:00,100.89,100.89,100.76,100.82,3112.0,94.3747,94.3747,94.2531,94.3093,3112.0
2018-05-10 13:50:00,100.82,100.9,100.82,100.86,4897.0,94.3093,94.3841,94.3093,94.3467,4897.0
2018-05-10 14:00:00,100.85,100.91,100.7,100.9,12233.0,94.3373,94.3935,94.197,94.3841,12233.0
2018-05-10 14:10:00,100.94,100.96,100.74,100.76,8644.0,94.4215,94.4402,94.2344,94.2531,8644.0
2018-05-10 14:20:00,100.73,100.85,100.63,100.85,8419.0,94.2251,94.3373,94.1315,94.3373,8419.0
2018-05-10 14:30:00,100.86,100.86,100.58,100.63,9639.0,94.3467,94.3467,94.0848,94.1315,9639.0
2018-05-10 14:40:00,100.59,100.92,100.56,100.92,7246.0,94.0941,94.4028,94.0661,94.4028,7246.0
2018-05-10 14:50:00,100.91,100.93,100.79,100.84,10162.0,94.3935,94.4122,94.2812,94.328,10162.0
2018-05-10 15:00:00,100.84,100.94,100.76,100.81,19989.0,94.328,94.4215,94.2531,94.2999,19989.0
2018-05-10 15:10:00,100.81,100.85,100.73,100.79,17847.0,94.2999,94.3373,94.2251,94.2812,17847.0
2018-05-10 15:20:00,100.77,100.82,100.75,100.81,13762.0,94.2625,94.3093,94.2438,94.2999,13762.0
2018-05-10 15:30:00,100.81,100.83,100.69,100.83,17083.0,94.2999,94.3186,94.1877,94.3186,17083.0
2018-05-10 15:40:00,100.82,101.04,100.82,101.04,25116.0,94.3093,94.5151,94.3093,94.5151,25116.0
2018-05-10 15:50:00,101.07,101.12,100.97,101.06,67634.0,94.5431,94.5899,94.4496,94.5338,67634.0
2018-05-11 09:30:00,100.94,101.39,100.64,101.39,12080.0,94.4215,94.8425,94.1409,94.8425,12080.0
2018-05-11 09:40:00,101.42,101.87,101.41,101.83,8895.0,94.8705,95.2915,94.8612,95.254,8895.0
2018-05-11 09:50:00,101.7,101.96,101.66,101.92,5485.0,95.1324,95.3756,95.095,95.3382,5485.0
2018-05-11 10:00:00,101.89,102.03,101.69,102.03,14637.0,95.3102,95.4411,95.1231,95.4411,14637.0
2018-05-11 10:10:00,102.01,102.07,101.63,101.64,30008.0,95.4224,95.4785,95.067,95.0763,30008.0
2018-05-11 10:20:00,101.67,101.88,101.66,101.71,6208.0,95.1044,95.3008,95.095,95.1418,6208.0
2018-05-11 10:30:00,101.72,101.89,101.54,101.83,12774.0,95.1511,95.3102,94.9828,95.254,12774.0
2018-05-11 10:40:00,101.81,101.9,101.79,101.82,3318.0,95.2353,95.3195,95.2166,95.2447,3318.0
2018-05-11 10:50:00,101.82,101.86,101.76,101.84,5412.0,95.2447,95.2821,95.1886,95.2634,5412.0
2018-05-11 11:00:00,101.86,101.86,101.71,101.72,4706.0,95.2821,95.2821,95.1418,95.1511,4706.0
2018-05-11 11:10:00,101.72,101.84,101.66,101.8,17826.0,95.1511,95.2634,95.095,95.226,17826.0
2018-05-11 11:20:00,101.82,101.85,101.73,101.8,10196.0,95.2447,95.2727,95.1605,95.226,10196.0
2018-05-11 11:30:00,101.81,101.84,101.54,101.54,9063.0,95.2353,95.2634,94.9828,94.9828,9063.0
2018-05-11 11:40:00,101.53,101.6,101.49,101.58,7702.0,94.9734,95.0389,94.936,95.0202,7702.0
2018-05-11 11:50:00,101.63,101.74,101.63,101.74,4737.0,95.067,95.1699,95.067,95.1699,4737.0
2018-05-11 12:00:00,101.73,101.74,101.64,101.7,5545.0,95.1605,95.1699,95.0763,95.1324,5545.0
2018-05-11 12:10:00,101.67,101.67,101.45,101.58,6936.0,95.1044,95.1044,94.8986,95.0202,6936.0
2018-05-11 12:20:00,101.58,101.58,101.47,101.53,7285.0,95.0202,95.0202,94.9173,94.9734,7285.0
2018-05-11 12:30:00,101.56,101.63,101.5,101.6,4370.0,95.0015,95.067,94.9454,95.0389,4370.0
2018-05-11 12:40:00,101.58,101.63,101.55,101.63,1809.0,95.0202,95.067,94.9921,95.067,1809.0
2018-05-11 12:50:00,101.63,101.76,101.62,101.71,9977.0,95.067,95.1886,95.0576,95.1418,9977.0
2018-05-11 13:00:00,101.67,101.73,101.64,101.72,3423.0,95.1044,95.1605,95.0763,95.1511,3423.0
2018-05-11 13:10:00,101.71,101.87,101.66,101.67,11181.0,95.1418,95.2915,95.095,95.1044,11181.0
2018-05-11 13:20:00,101.74,101.98,101.74,101.83,14329.0,95.1699,95.3944,95.1699,95.254,14329.0
2018-05-11 13:30:00,101.83,101.83,101.53,101.54,2000.0,95.254,95.254,94.9734,94.9828,2000.0
2018-05-11 13:40:00,101.51,101.68,101.5,101.67,8774.0,94.9547,95.1137,94.9454,95.1044,8774.0
2018-05-11 13:50:00,101.65,101.79,101.6,101.69,13339.0,95.0857,95.2166,95.0389,95.1231,13339.0
2018-05-11 14:00:00,101.64,101.65,101.51,101.52,7391.0,95.0763,95.0857,94.9547,94.9641,7391.0
2018-05-11 14:10:00,101.5,101.71,101.42,101.69,10248.0,94.9454,95.1418,94.8705,95.1231,10248.0
2018-05-11 14:20:00,101.66,101.81,101.64,101.8,5725.0,95.095,95.2353,95.0763,95.226,5725.0
2018-05-11 14:30:00,101.78,101.85,101.72,101.85,6776.0,95.2073,95.2727,95.1511,95.2727,6776.0
2018-05-11 14:40:00,101.85,101.85,101.65,101.8,8762.0,95.2727,95.2727,95.0857,95.226,8762.0
2018-05-11 14:50:00,101.8,101.99,101.67,101.99,8502.0,95.226,95.4037,95.1044,95.4037,8502.0
2018-05-11 15:00:00,101.95,102.06,101.89,102.03,12952.0,95.3663,95.4692,95.3102,95.4411,12952.0
2018-05-11 15:10:00,102.03,102.1,101.92,101.92,6165.0,95.4411,95.5066,95.3382,95.3382,6165.0
2018-05-11 15:20:00,101.95,102.06,101.92,102.04,11031.0,95.3663,95.4692,95.3382,95.4505,11031.0
2018-05-11 15:30:00,101.99,102.13,101.95,102.06,16921.0,95.4037,95.5347,95.3663,95.4692,16921.0
2018-05-11 15:40:00,102.05,102.07,101.91,101.99,28960.0,95.4598,95.4785,95.3289,95.4037,28960.0
2018-05-11 15:50:00,102.0,102.06,101.94,102.01,60437.0,95.4131,95.4692,95.3569,95.4224,60437.0
2018-05-14 09:30:00,101.74,102.19,101.73,102.19,6351.0,95.1699,95.5908,95.1605,95.5908,6351.0
2018-05-14 09:40:00,102.18,102.37,102.08,102.37,3523.0,95.5814,95.7592,95.4879,95.7592,3523.0
2018-05-14 09:50:00,102.24,102.57,102.24,102.37,4400.0,95.6376,95.9463,95.6376,95.7592,4400.0
2018-05-14 10:00:00,102.43,102.43,102.28,102.34,1989.0,95.8153,95.8153,95.675,95.7311,1989.0
2018-05-14 10:10:00,102.4,102.6,102.35,102.45,6325.0,95.7872,95.9743,95.7405,95.834,6325.0
2018-05-14 10:20:00,102.52,102.8,102.52,102.79,4090.0,95.8995,96.1614,95.8995,96.152,4090.0
2018-05-14 10:30:00,102.91,102.91,102.57,102.57,5742.0,96.2643,96.2643,95.9463,95.9463,5742.0
2018-05-14 10:40:00,102.63,102.71,102.48,102.48,4894.0,96.0024,96.0772,95.8621,95.8621,4894.0
2018-05-14 10:50:00,102.43,102.53,102.43,102.43,2888.0,95.8153,95.9088,95.8153,95.8153,2888.0
2018-05-14 11:00:00,102.44,102.54,102.4,102.54,6269.0,95.8246,95.9182,95.7872,95.9182,6269.0
2018-05-14 11:10:00,102.5,102.58,102.48,102.5,1605.0,95.8808,95.9556,95.8621,95.8808,1605.0
2018-05-14 11:20:00,102.5,102.51,102.3,102.32,6200.0,95.8808,95.8901,95.6937,95.7124,6200.0
2018-05-14 11:30:00,102.35,102.47,102.32,102.47,3200.0,95.7405,95.8527,95.7124,95.8527,3200.0
2018-05-14 11:40:00,102.4,102.4,102.2,102.4,8310.0,95.7872,95.7872,95.6001,95.7872,8310.0
2018-05-14 11:50:00,102.36,102.42,102.33,102.39,2600.0,95.7498,95.8059,95.7218,95.7779,2600.0
2018-05-14 12:00:00,102.35,102.44,102.22,102.33,4700.0,95.7405,95.8246,95.6189,95.7218,4700.0
2018-05-14 12:10:00,102.33,102.37,102.25,102.28,3500.0,95.7218,95.7592,95.6469,95.675,3500.0
2018-05-14 12:20:00,102.31,102.31,102.25,102.28,4102.0,95.703,95.703,95.6469,95.675,4102.0
2018-05-14 12:30:00,102.26,102.35,102.26,102.34,5797.0,95.6563,95.7405,95.6563,95.7311,5797.0
2018-05-14 12:40:00,102.3,102.34,102.26,102.28,5403.0,95.6937,95.7311,95.6563,95.675,5403.0
2018-05-14 12:50:00,102.31,102.31,102.23,102.26,4807.0,95.703,95.703,95.6282,95.6563,4807.0
2018-05-14 13:00:00,102.18,102.24,102.11,102.2,7800.0,95.5814,95.6376,95.516,95.6001,7800.0
2018-05-14 13:10:00,102.13,102.21,102.0,102.05,6394.0,95.5347,95.6095,95.4131,95.4598,6394.0
2018-05-14 13:20:00,102.07,102.17,102.02,102.13,6390.0,95.4785,95.5721,95.4318,95.5347,6390.0
2018-05-14 13:30:00,102.1,102.24,101.98,102.19,14101.0,95.5066,95.6376,95.3944,95.5908,14101.0
2018-05-14 13:40:00,102.23,102.23,102.11,102.14,4984.0,95.6282,95.6282,95.516,95.544,4984.0
2018-05-14 13:50:00,102.14,102.21,102.01,102.08,4684.0,95.544,95.6095,95.4224,95.4879,4684.0
2018-05-14 14:00:00,102.09,102.09,101.91,102.02,7618.0,95.4973,95.4973,95.3289,95.4318,7618.0
2018-05-14 14:10:00,101.96,101.96,101.81,101.85,2221.0,95.3756,95.3756,95.2353,95.2727,2221.0
2018-05-14 14:20:00,101.88,101.94,101.87,101.88,2737.0,95.3008,95.3569,95.2915,95.3008,2737.0
2018-05-14 14:30:00,101.86,101.9,101.72,101.75,15020.0,95.2821,95.3195,95.1511,95.1792,15020.0
2018-05-14 14:40:00,101.75,101.79,101.67,101.69,8450.0,95.1792,95.2166,95.1044,95.1231,8450.0
2018-05-14 14:50:00,101.66,102.03,101.65,101.98,7684.0,95.095,95.4411,95.0857,95.3944,7684.0
2018-05-14 15:00:00,101.98,102.01,101.88,102.01,8600.0,95.3944,95.4224,95.3008,95.4224,8600.0
2018-05-14 15:10:00,102.06,102.13,101.94,101.95,5914.0,95.4692,95.5347,95.3569,95.3663,5914.0
2018-05-14 15:20:00,101.98,102.09,101.98,102.05,8845.0,95.3944,95.4973,95.3944,95.4598,8845.0
2018-05-14 15:30:00,102.03,102.18,102.0,102.12,14220.0,95.4411,95.5814,95.4131,95.5253,14220.0
2018-05-14 15:40:00,102.13,102.13,101.96,101.97,36566.0,95.5347,95.5347,95.3756,95.385,36566.0
2018-05-14 15:50:00,101.97,102.17,101.93,102.16,41877.0,95.385,95.5721,95.3476,95.5627,41877.0
2018-05-15 09:30:00,101.52,101.73,101.31,101.47,11897.0,94.9641,95.1605,94.7676,94.9173,11897.0
2018-05-15 09:40:00,101.61,101.65,101.34,101.55,5495.0,95.0482,95.0857,94.7957,94.9921,5495.0
2018-05-15 09:50:00,101.52,101.59,101.39,101.42,18410.0,94.9641,95.0295,94.8425,94.8705,18410.0
2018-05-15 10:00:00,101.4,101.63,101.4,101.6,5821.0,94.8518,95.067,94.8518,95.0389,5821.0
2018-05-15 10:10:00,101.63,101.74,101.56,101.73,8363.0,95.067,95.1699,95.0015,95.1605,8363.0
2018-05-15 10:20:00,101.73,101.78,101.62,101.64,3700.0,95.1605,95.2073,95.0576,95.0763,3700.0
2018-05-15 10:30:00,101.61,101.85,101.6,101.81,7232.0,95.0482,95.2727,95.0389,95.2353,7232.0
2018-05-15 10:40:00,101.76,101.76,101.48,101.63,9956.0,95.1886,95.1886,94.9266,95.067,9956.0
2018-05-15 10:50:00,101.61,101.73,101.6,101.67,11397.0,95.0482,95.1605,95.0389,95.1044,11397.0
2018-05-15 11:00:00,101.72,101.72,101.51,101.62,3845.0,95.1511,95.1511,94.9547,95.0576,3845.0
2018-05-15 11:10:00,101.52,101.6,101.43,101.52,9365.0,94.9641,95.0389,94.8799,94.9641,9365.0
2018-05-15 11:20:00,101.54,101.67,101.44,101.65,11846.0,94.9828,95.1044,94.8892,95.0857,11846.0
2018-05-15 11:30:00,101.65,101.78,101.61,101.62,4858.0,95.0857,95.2073,95.0482,95.0576,4858.0
2018-05-15 11:40:00,101.59,101.71,101.54,101.71,4459.0,95.0295,95.1418,94.9828,95.1418,4459.0
2018-05-15 11:50:00,101.67,101.79,101.59,101.59,5221.0,95.1044,95.2166,95.0295,95.0295,5221.0
2018-05-15 12:00:00,101.62,101.66,101.35,101.58,9601.0,95.0576,95.095,94.805,95.0202,9601.0
2018-05-15 12:10:00,101.54,101.6,101.39,101.45,7805.0,94.9828,95.0389,94.8425,94.8986,7805.0
2018-05-15 12:20:00,101.44,101.61,101.37,101.6,7077.0,94.8892,95.0482,94.8237,95.0389,7077.0
2018-05-15 12:30:00,101.6,101.72,101.59,101.71,3400.0,95.0389,95.1511,95.0295,95.1418,3400.0
2018-05-15 12:40:00,101.69,101.94,101.68,101.84,4267.0,95.1231,95.3569,95.1137,95.2634,4267.0
2018-05-15 12:50:00,101.83,101.88,101.72,101.72,4828.0,95.254,95.3008,95.1511,95.1511,4828.0
2018-05-15 13:00:00,101.66,101.71,101.57,101.62,9795.0,95.095,95.1418,95.0108,95.0576,9795.0
2018-05-15 13:10:00,101.59,101.71,101.57,101.71,4955.0,95.0295,95.1418,95.0108,95.1418,4955.0
2018-05-15 13:20:00,101.72,101.73,101.56,101.58,3312.0,95.1511,95.1605,95.0015,95.0202,3312.0
2018-05-15 13:30:00,101.59,101.61,101.43,101.43,6650.0,95.0295,95.0482,94.8799,94.8799,6650.0
2018-05-15 13:40:00,101.44,101.58,101.43,101.52,3923.0,94.8892,95.0202,94.8799,94.9641,3923.0
2018-05-15 13:50:00,101.52,101.52,101.11,101.11,10244.0,94.9641,94.9641,94.5805,94.5805,10244.0
2018-05-15 14:00:00,101.16,101.32,101.13,101.13,5860.0,94.6273,94.777,94.5992,94.5992,5860.0
2018-05-15 14:10:00,101.11,101.2,101.11,101.16,6862.0,94.5805,94.6647,94.5805,94.6273,6862.0
2018-05-15 14:20:00,101.13,101.26,100.94,101.23,7740.0,94.5992,94.7209,94.4215,94.6928,7740.0
2018-05-15 14:30:00,101.26,101.37,101.21,101.22,6990.0,94.7209,94.8237,94.6741,94.6834,6990.0
2018-05-15 14:40:00,101.22,101.24,101.15,101.15,6537.0,94.6834,94.7021,94.618,94.618,6537.0
2018-05-15 14:50:00,101.17,101.29,101.09,101.15,5100.0,94.6367,94.7489,94.5618,94.618,5100.0
2018-05-15 15:00:00,101.15,101.2,101.05,101.05,9613.0,94.618,94.6647,94.5244,94.5244,9613.0
2018-05-15 15:10:00,101.06,101.1,100.97,101.1,9890.0,94.5338,94.5712,94.4496,94.5712,9890.0
2018-05-15 15:20:00,101.04,101.05,100.94,101.01,7357.0,94.5151,94.5244,94.4215,94.487,7357.0
2018-05-15 15:30:00,100.99,101.1,100.97,101.07,9915.0,94.4683,94.5712,94.4496,94.5431,9915.0
2018-05-15 15:40:00,101.05,101.15,101.02,101.03,13727.0,94.5244,94.618,94.4963,94.5057,13727.0
2018-05-15 15:50:00,101.04,101.21,101.03,101.19,47508.0,94.5151,94.6741,94.5057,94.6554,47508.0
2018-05-16 09:30:00,101.41,101.64,101.23,101.6,21514.0,94.8612,95.0763,94.6928,95.0389,21514.0
2018-05-16 09:40:00,101.52,101.59,101.45,101.54,1100.0,94.9641,95.0295,94.8986,94.9828,1100.0
2018-05-16 09:50:00,101.59,101.61,101.55,101.57,1451.0,95.0295,95.0482,94.9921,95.0108,1451.0
2018-05-16 10:00:00,101.55,101.59,101.5,101.5,2778.0,94.9921,95.0295,94.9454,94.9454,2778.0
2018-05-16 10:10:00,101.5,101.67,101.43,101.62,4687.0,94.9454,95.1044,94.8799,95.0576,4687.0
2018-05-16 10:20:00,101.6,101.65,101.48,101.52,4000.0,95.0389,95.0857,94.9266,94.9641,4000.0
2018-05-16 10:30:00,101.55,101.77,101.54,101.63,3950.0,94.9921,95.1979,94.9828,95.067,3950.0
2018-05-16 10:40:00,101.62,101.78,101.62,101.71,2500.0,95.0576,95.2073,95.0576,95.1418,2500.0
2018-05-16 10:50:00,101.74,101.81,101.59,101.69,2300.0,95.1699,95.2353,95.0295,95.1231,2300.0
2018-05-16 11:00:00,101.68,101.89,101.68,101.89,1300.0,95.1137,95.3102,95.1137,95.3102,1300.0
2018-05-16 11:10:00,101.92,101.98,101.83,101.89,7914.0,95.3382,95.3944,95.254,95.3102,7914.0
2018-05-16 11:20:00,102.0,102.11,101.82,101.89,7989.0,95.4131,95.516,95.2447,95.3102,7989.0
2018-05-16 11:30:00,101.86,101.93,101.85,101.93,2900.0,95.2821,95.3476,95.2727,95.3476,2900.0
2018-05-16 11:40:00,101.9,101.97,101.89,101.97,2340.0,95.3195,95.385,95.3102,95.385,2340.0
2018-05-16 11:50:00,102.02,102.06,101.9,102.03,5623.0,95.4318,95.4692,95.3195,95.4411,5623.0
2018-05-16 12:00:00,102.05,102.25,102.01,102.25,8555.0,95.4598,95.6469,95.4224,95.6469,8555.0
2018-05-16 12:10:00,102.27,102.35,102.27,102.27,6387.0,95.6656,95.7405,95.6656,95.6656,6387.0
2018-05-16 12:20:00,102.3,102.36,102.24,102.36,5666.0,95.6937,95.7498,95.6376,95.7498,5666.0
2018-05-16 12:30:00,102.35,102.57,102.35,102.57,4293.0,95.7405,95.9463,95.7405,95.9463,4293.0
2018-05-16 12:40:00,102.6,102.75,102.6,102.7,12753.0,95.9743,96.1146,95.9743,96.0679,12753.0
2018-05-16 12:50:00,102.72,102.76,102.45,102.45,6493.0,96.0866,96.124,95.834,95.834,6493.0
2018-05-16 13:00:00,102.48,102.69,102.46,102.46,7235.0,95.8621,96.0585,95.8434,95.8434,7235.0
2018-05-16 13:10:00,102.52,102.52,102.37,102.38,2300.0,95.8995,95.8995,95.7592,95.7685,2300.0
2018-05-16 13:20:00,102.39,102.56,102.31,102.45,3709.0,95.7779,95.9369,95.703,95.834,3709.0
2018-05-16 13:30:00,102.48,102.54,102.44,102.45,1950.0,95.8621,95.9182,95.8246,95.834,1950.0
2018-05-16 13:40:00,102.41,102.5,102.41,102.5,3675.0,95.7966,95.8808,95.7966,95.8808,3675.0
2018-05-16 13:50:00,102.51,102.51,102.41,102.51,3000.0,95.8901,95.8901,95.7966,95.8901,3000.0
2018-05-16 14:00:00,102.5,102.5,102.41,102.41,4068.0,95.8808,95.8808,95.7966,95.7966,4068.0
2018-05-16 14:10:00,102.41,102.51,102.38,102.46,3500.0,95.7966,95.8901,95.7685,95.8434,3500.0
2018-05-16 14:20:00,102.45,102.51,102.34,102.45,8206.0,95.834,95.8901,95.7311,95.834,8206.0
2018-05-16 14:30:00,102.44,102.57,102.43,102.56,9737.0,95.8246,95.9463,95.8153,95.9369,9737.0
2018-05-16 14:40:00,102.57,102.66,102.52,102.59,5534.0,95.9463,96.0304,95.8995,95.965,5534.0
2018-05-16 14:50:00,102.59,102.64,102.53,102.61,5275.0,95.965,96.0117,95.9088,95.9837,5275.0
2018-05-16 15:00:00,102.59,102.61,102.46,102.59,9908.0,95.965,95.9837,95.8434,95.965,9908.0
2018-05-16 15:10:00,102.59,102.59,102.46,102.47,6823.0,95.965,95.965,95.8434,95.8527,6823.0
2018-05-16 15:20:00,102.45,102.58,102.42,102.55,10050.0,95.834,95.9556,95.8059,95.9275,10050.0
2018-05-16 15:30:00,102.55,102.55,102.35,102.42,10826.0,95.9275,95.9275,95.7405,95.8059,10826.0
2018-05-16 15:40:00,102.41,102.45,102.19,102.21,15109.0,95.7966,95.834,95.5908,95.6095,15109.0
2018-05-16 15:50:00,102.22,102.39,102.18,102.38,58466.0,95.6189,95.7779,95.5814,95.7685,58466.0
2018-05-17 09:30:00,102.22,102.36,101.69,101.69,17776.0,95.6189,95.7498,95.1231,95.1231,17776.0
2018-05-17 09:40:00,101.76,101.81,101.5,101.77,7397.0,95.1886,95.2353,94.9454,95.1979,7397.0
2018-05-17 09:50:00,101.77,101.88,101.74,101.81,1500.0,95.1979,95.3008,95.1699,95.2353,1500.0
2018-05-17 10:00:00,101.83,102.05,101.8,101.95,5905.0,95.254,95.4598,95.226,95.3663,5905.0
2018-05-17 10:10:00,101.92,101.97,101.86,101.97,2500.0,95.3382,95.385,95.2821,95.385,2500.0
2018-05-17 10:20:00,101.98,102.08,101.98,102.01,4905.0,95.3944,95.4879,95.3944,95.4224,4905.0
2018-05-17 10:30:00,102.0,102.02,101.82,101.97,5300.0,95.4131,95.4318,95.2447,95.385,5300.0
2018-05-17 10:40:00,101.97,102.03,101.96,101.97,5487.0,95.385,95.4411,95.3756,95.385,5487.0
2018-05-17 10:50:00,101.98,102.04,101.92,101.95,10703.0,95.3944,95.4505,95.3382,95.3663,10703.0
2018-05-17 11:00:00,102.0,102.01,101.89,101.98,4800.0,95.4131,95.4224,95.3102,95.3944,4800.0
2018-05-17 11:10:00,101.98,102.02,101.87,101.93,6568.0,95.3944,95.4318,95.2915,95.3476,6568.0
2018-05-17 11:20:00,101.96,102.03,101.93,102.01,6848.0,95.3756,95.4411,95.3476,95.4224,6848.0
2018-05-17 11:30:00,102.03,102.03,101.91,101.96,6120.0,95.4411,95.4411,95.3289,95.3756,6120.0
2018-05-17 11:40:00,102.0,102.14,101.96,101.98,11766.0,95.4131,95.544,95.3756,95.3944,11766.0
2018-05-17 11:50:00,101.88,101.96,101.81,101.85,4500.0,95.3008,95.3756,95.2353,95.2727,4500.0
2018-05-17 12:00:00,101.87,101.92,101.77,101.8,3648.0,95.2915,95.3382,95.1979,95.226,3648.0
2018-05-17 12:10:00,101.86,102.01,101.85,101.94,12200.0,95.2821,95.4224,95.2727,95.3569,12200.0
2018-05-17 12:20:00,101.98,101.98,101.85,101.9,10626.0,95.3944,95.3944,95.2727,95.3195,10626.0
2018-05-17 12:30:00,101.89,101.91,101.69,101.69,10065.0,95.3102,95.3289,95.1231,95.1231,10065.0
2018-05-17 12:40:00,101.66,101.69,101.55,101.6,3788.0,95.095,95.1231,94.9921,95.0389,3788.0
2018-05-17 12:50:00,101.58,101.62,101.52,101.52,4700.0,95.0202,95.0576,94.9641,94.9641,4700.0
2018-05-17 13:00:00,101.52,101.57,101.48,101.48,4857.0,94.9641,95.0108,94.9266,94.9266,4857.0
2018-05-17 13:10:00,101.49,101.52,101.44,101.47,2350.0,94.936,94.9641,94.8892,94.9173,2350.0
2018-05-17 13:20:00,101.44,101.57,101.42,101.45,4150.0,94.8892,95.0108,94.8705,94.8986,4150.0
2018-05-17 13:30:00,101.46,101.5,101.44,101.45,1560.0,94.9079,94.9454,94.8892,94.8986,1560.0
2018-05-17 13:40:00,101.48,101.51,101.29,101.29,4219.0,94.9266,94.9547,94.7489,94.7489,4219.0
2018-05-17 13:50:00,101.31,101.36,101.08,101.08,11826.0,94.7676,94.8144,94.5525,94.5525,11826.0
2018-05-17 14:00:00,101.05,101.07,100.85,100.92,9470.0,94.5244,94.5431,94.3373,94.4028,9470.0
2018-05-17 14:10:00,100.9,101.12,100.89,101.12,7955.0,94.3841,94.5899,94.3747,94.5899,7955.0
2018-05-17 14:20:00,101.21,101.23,101.12,101.18,5301.0,94.6741,94.6928,94.5899,94.646,5301.0
2018-05-17 14:30:00,101.16,101.19,101.11,101.17,5000.0,94.6273,94.6554,94.5805,94.6367,5000.0
2018-05-17 14:40:00,101.2,101.24,101.16,101.24,2755.0,94.6647,94.7021,94.6273,94.7021,2755.0
2018-05-17 14:50:00,101.28,101.36,101.21,101.35,5766.0,94.7396,94.8144,94.6741,94.805,5766.0
2018-05-17 15:00:00,101.32,101.51,101.32,101.51,4783.0,94.777,94.9547,94.777,94.9547,4783.0
2018-05-17 15:10:00,101.46,101.51,101.32,101.39,12049.0,94.9079,94.9547,94.777,94.8425,12049.0
2018-05-17 15:20:00,101.4,101.53,101.4,101.45,5103.0,94.8518,94.9734,94.8518,94.8986,5103.0
2018-05-17 15:30:00,101.36,101.4,101.27,101.3,11876.0,94.8144,94.8518,94.7302,94.7583,11876.0
2018-05-17 15:40:00,101.29,101.4,101.24,101.35,11133.0,94.7489,94.8518,94.7021,94.805,11133.0
2018-05-17 15:50:00,101.4,101.46,101.29,101.4,33663.0,94.8518,94.9079,94.7489,94.8518,33663.0
2018-05-18 09:30:00,101.26,101.63,101.17,101.57,26306.0,94.7209,95.067,94.6367,95.0108,26306.0
2018-05-18 09:40:00,101.55,101.55,101.35,101.41,5902.0,94.9921,94.9921,94.805,94.8612,5902.0
2018-05-18 09:50:00,101.41,101.5,101.27,101.34,7900.0,94.8612,94.9454,94.7302,94.7957,7900.0
2018-05-18 10:00:00,101.33,101.34,101.11,101.16,10098.0,94.7863,94.7957,94.5805,94.6273,10098.0
2018-05-18 10:10:00,101.2,101.34,101.19,101.23,3900.0,94.6647,94.7957,94.6554,94.6928,3900.0
2018-05-18 10:20:00,101.26,101.44,101.26,101.32,14328.0,94.7209,94.8892,94.7209,94.777,14328.0
2018-05-18 10:30:00,101.33,101.38,101.21,101.3,10950.0,94.7863,94.8331,94.6741,94.7583,10950.0
2018-05-18 10:40:00,101.27,101.47,101.26,101.4,5828.0,94.7302,94.9173,94.7209,94.8518,5828.0
2018-05-18 10:50:00,101.47,101.51,101.36,101.37,7497.0,94.9173,94.9547,94.8144,94.8237,7497.0
2018-05-18 11:00:00,101.44,101.84,101.44,101.78,4961.0,94.8892,95.2634,94.8892,95.2073,4961.0
2018-05-18 11:10:00,101.75,101.86,101.71,101.85,3893.0,95.1792,95.2821,95.1418,95.2727,3893.0
2018-05-18 11:20:00,101.89,101.91,101.75,101.86,5076.0,95.3102,95.3289,95.1792,95.2821,5076.0
2018-05-18 11:30:00,101.84,101.91,101.74,101.88,5100.0,95.2634,95.3289,95.1699,95.3008,5100.0
2018-05-18 11:40:00,101.87,102.1,101.87,102.04,4118.0,95.2915,95.5066,95.2915,95.4505,4118.0
2018-05-18 11:50:00,102.05,102.14,102.05,102.09,1100.0,95.4598,95.544,95.4598,95.4973,1100.0
2018-05-18 12:00:00,102.09,102.17,102.03,102.08,4047.0,95.4973,95.5721,95.4411,95.4879,4047.0
2018-05-18 12:10:00,102.03,102.06,101.9,101.98,2680.0,95.4411,95.4692,95.3195,95.3944,2680.0
2018-05-18 12:20:00,101.98,101.98,101.84,101.84,2801.0,95.3944,95.3944,95.2634,95.2634,2801.0
2018-05-18 12:30:00,101.83,101.83,101.71,101.71,6439.0,95.254,95.254,95.1418,95.1418,6439.0
2018-05-18 12:40:00,101.79,101.84,101.79,101.81,1200.0,95.2166,95.2634,95.2166,95.2353,1200.0
2018-05-18 12:50:00,101.8,101.83,101.74,101.79,1700.0,95.226,95.254,95.1699,95.2166,1700.0
2018-05-18 13:00:00,101.79,101.79,101.7,101.74,2877.0,95.2166,95.2166,95.1324,95.1699,2877.0
2018-05-18 13:10:00,101.78,101.78,101.7,101.75,2642.0,95.2073,95.2073,95.1324,95.1792,2642.0
2018-05-18 13:20:00,101.73,101.78,101.69,101.76,4200.0,95.1605,95.2073,95.1231,95.1886,4200.0
2018-05-18 13:30:00,101.75,101.75,101.61,101.73,4946.0,95.1792,95.1792,95.0482,95.1605,4946.0
2018-05-18 13:40:00,101.78,101.78,101.61,101.68,3117.0,95.2073,95.2073,95.0482,95.1137,3117.0
2018-05-18 13:50:00,101.67,101.76,101.64,101.73,5600.0,95.1044,95.1886,95.0763,95.1605,5600.0
2018-05-18 14:00:00,101.74,101.76,101.7,101.76,3000.0,95.1699,95.1886,95.1324,95.1886,3000.0
2018-05-18 14:10:00,101.77,101.89,101.74,101.89,7549.0,95.1979,95.3102,95.1699,95.3102,7549.0
2018-05-18 14:20:00,101.9,101.94,101.87,101.9,6034.0,95.3195,95.3569,95.2915,95.3195,6034.0
2018-05-18 14:30:00,101.89,101.92,101.8,101.87,5864.0,95.3102,95.3382,95.226,95.2915,5864.0
2018-05-18 14:40:00,101.88,101.88,101.78,101.78,3400.0,95.3008,95.3008,95.2073,95.2073,3400.0
2018-05-18 14:50:00,101.79,101.83,101.73,101.74,5350.0,95.2166,95.254,95.1605,95.1699,5350.0
2018-05-18 15:00:00,101.75,101.8,101.68,101.75,5247.0,95.1792,95.226,95.1137,95.1792,5247.0
2018-05-18 15:10:00,101.75,101.75,101.69,101.69,4431.0,95.1792,95.1792,95.1231,95.1231,4431.0
2018-05-18 15:20:00,101.7,101.78,101.7,101.75,6700.0,95.1324,95.2073,95.1324,95.1792,6700.0
2018-05-18 15:30:00,101.74,101.75,101.64,101.73,14154.0,95.1699,95.1792,95.0763,95.1605,14154.0
2018-05-18 15:40:00,101.73,101.75,101.66,101.71,18016.0,95.1605,95.1792,95.095,95.1418,18016.0
2018-05-18 15:50:00,101.71,101.71,101.58,101.62,50700.0,95.1418,95.1418,95.0202,95.0576,50700.0
2018-05-21 09:30:00,102.28,102.45,101.7,102.1,11272.0,95.675,95.834,95.1324,95.5066,11272.0
2018-05-21 09:40:00,102.1,102.37,102.05,102.31,2793.0,95.5066,95.7592,95.4598,95.703,2793.0
2018-05-21 09:50:00,102.33,102.39,102.26,102.3,7052.0,95.7218,95.7779,95.6563,95.6937,7052.0
2018-05-21 10:00:00,102.33,102.47,102.29,102.32,12906.0,95.7218,95.8527,95.6843,95.7124,12906.0
2018-05-21 10:10:00,102.31,102.34,102.2,102.22,6200.0,95.703,95.7311,95.6001,95.6189,6200.0
2018-05-21 10:20:00,102.23,102.35,102.2,102.34,5242.0,95.6282,95.7405,95.6001,95.7311,5242.0
2018-05-21 10:30:00,102.35,102.39,102.28,102.32,5183.0,95.7405,95.7779,95.675,95.7124,5183.0
2018-05-21 10:40:00,102.34,102.5,102.31,102.44,4300.0,95.7311,95.8808,95.703,95.8246,4300.0
2018-05-21 10:50:00,102.44,102.55,102.44,102.53,6501.0,95.8246,95.9275,95.8246,95.9088,6501.0
2018-05-21 11:00:00,102.56,102.6,102.41,102.43,3665.0,95.9369,95.9743,95.7966,95.8153,3665.0
2018-05-21 11:10:00,102.43,102.5,102.4,102.41,2700.0,95.8153,95.8808,95.7872,95.7966,2700.0
2018-05-21 11:20:00,102.4,102.45,102.15,102.17,10160.0,95.7872,95.834,95.5534,95.5721,10160.0
2018-05-21 11:30:00,102.2,102.3,102.15,102.28,6950.0,95.6001,95.6937,95.5534,95.675,6950.0
2018-05-21 11:40:00,102.29,102.43,102.28,102.36,3400.0,95.6843,95.8153,95.675,95.7498,3400.0
2018-05-21 11:50:00,102.35,102.39,102.3,102.39,7510.0,95.7405,95.7779,95.6937,95.7779,7510.0
2018-05-21 12:00:00,102.39,102.39,102.34,102.37,1994.0,95.7779,95.7779,95.7311,95.7592,1994.0
2018-05-21 12:10:00,102.36,102.53,102.33,102.51,4048.0,95.7498,95.9088,95.7218,95.8901,4048.0
2018-05-21 12:20:00,102.54,102.65,102.54,102.65,2419.0,95.9182,96.0211,95.9182,96.0211,2419.0
2018-05-21 12:30:00,102.58,102.88,102.58,102.75,6822.0,95.9556,96.2362,95.9556,96.1146,6822.0
2018-05-21 12:40:00,102.7,102.74,102.68,102.71,2045.0,96.0679,96.1053,96.0491,96.0772,2045.0
2018-05-21 12:50:00,102.7,102.76,102.61,102.74,4050.0,96.0679,96.124,95.9837,96.1053,4050.0
2018-05-21 13:00:00,102.74,102.81,102.69,102.73,4853.0,96.1053,96.1708,96.0585,96.0959,4853.0
2018-05-21 13:10:00,102.77,102.83,102.73,102.79,1789.0,96.1333,96.1895,96.0959,96.152,1789.0
2018-05-21 13:20:00,102.85,102.89,102.76,102.78,1971.0,96.2082,96.2456,96.124,96.1427,1971.0
2018-05-21 13:30:00,102.88,102.89,102.79,102.87,2200.0,96.2362,96.2456,96.152,96.2269,2200.0
2018-05-21 13:40:00,102.86,102.93,102.86,102.93,2700.0,96.2175,96.283,96.2175,96.283,2700.0
2018-05-21 13:50:00,102.91,102.92,102.87,102.9,3200.0,96.2643,96.2737,96.2269,96.2549,3200.0
2018-05-21 14:00:00,102.9,102.99,102.86,102.96,6722.0,96.2549,96.3391,96.2175,96.3111,6722.0
2018-05-21 14:10:00,102.98,103.0,102.83,102.89,8924.0,96.3298,96.3485,96.1895,96.2456,8924.0
2018-05-21 14:20:00,102.88,102.97,102.86,102.92,4612.0,96.2362,96.3204,96.2175,96.2737,4612.0
2018-05-21 14:30:00,102.87,102.88,102.76,102.85,6708.0,96.2269,96.2362,96.124,96.2082,6708.0
2018-05-21 14:40:00,102.85,102.89,102.82,102.89,1650.0,96.2082,96.2456,96.1801,96.2456,1650.0
2018-05-21 14:50:00,102.88,102.89,102.83,102.86,14359.0,96.2362,96.2456,96.1895,96.2175,14359.0
2018-05-21 15:00:00,102.85,102.91,102.83,102.87,15253.0,96.2082,96.2643,96.1895,96.2269,15253.0
2018-05-21 15:10:00,102.89,102.98,102.85,102.88,6779.0,96.2456,96.3298,96.2082,96.2362,6779.0
2018-05-21 15:20:00,102.85,102.9,102.79,102.8,15735.0,96.2082,96.2549,96.152,96.1614,15735.0
2018-05-21 15:30:00,102.8,102.8,102.71,102.75,9537.0,96.1614,96.1614,96.0772,96.1146,9537.0
2018-05-21 15:40:00,102.75,102.79,102.73,102.76,14122.0,96.1146,96.152,96.0959,96.124,14122.0
2018-05-21 15:50:00,102.77,102.88,102.77,102.85,33584.0,96.1333,96.2362,96.1333,96.2082,33584.0
2018-05-22 09:30:00,102.81,102.82,102.29,102.33,22180.0,96.1708,96.1801,95.6843,95.7218,22180.0
2018-05-22 09:40:00,102.29,102.29,101.92,102.05,14100.0,95.6843,95.6843,95.3382,95.4598,14100.0
2018-05-22 09:50:00,102.05,102.05,101.86,101.9,9792.0,95.4598,95.4598,95.2821,95.3195,9792.0
2018-05-22 10:00:00,101.86,101.88,101.66,101.69,24050.0,95.2821,95.3008,95.095,95.1231,24050.0
2018-05-22 10:10:00,101.71,101.86,101.51,101.86,16500.0,95.1418,95.2821,94.9547,95.2821,16500.0
2018-05-22 10:20:00,101.89,102.1,101.89,102.08,11659.0,95.3102,95.5066,95.3102,95.4879,11659.0
2018-05-22 10:30:00,102.05,102.23,102.02,102.15,13313.0,95.4598,95.6282,95.4318,95.5534,13313.0
2018-05-22 10:40:00,102.15,102.27,102.06,102.07,7802.0,95.5534,95.6656,95.4692,95.4785,7802.0
2018-05-22 10:50:00,102.13,102.18,102.08,102.08,5553.0,95.5347,95.5814,95.4879,95.4879,5553.0
2018-05-22 11:00:00,102.11,102.26,102.1,102.26,1400.0,95.516,95.6563,95.5066,95.6563,1400.0
2018-05-22 11:10:00,102.23,102.25,102.13,102.18,6640.0,95.6282,95.6469,95.5347,95.5814,6640.0
2018-05-22 11:20:00,102.19,102.36,102.16,102.29,6055.0,95.5908,95.7498,95.5627,95.6843,6055.0
2018-05-22 11:30:00,102.32,102.51,102.32,102.37,6624.0,95.7124,95.8901,95.7124,95.7592,6624.0
2018-05-22 11:40:00,102.34,102.45,102.32,102.44,5997.0,95.7311,95.834,95.7124,95.8246,5997.0
2018-05-22 11:50:00,102.45,102.66,102.45,102.66,3400.0,95.834,96.0304,95.834,96.0304,3400.0
2018-05-22 12:00:00,102.69,102.7,102.64,102.67,7225.0,96.0585,96.0679,96.0117,96.0398,7225.0
2018-05-22 12:10:00,102.69,102.69,102.54,102.57,12532.0,96.0585,96.0585,95.9182,95.9463,12532.0
2018-05-22 12:20:00,102.56,102.57,102.47,102.52,8652.0,95.9369,95.9463,95.8527,95.8995,8652.0
2018-05-22 12:30:00,102.52,102.54,102.39,102.4,4710.0,95.8995,95.9182,95.7779,95.7872,4710.0
2018-05-22 12:40:00,102.42,102.43,102.39,102.4,3586.0,95.8059,95.8153,95.7779,95.7872,3586.0
2018-05-22 12:50:00,102.4,102.41,102.29,102.3,2000.0,95.7872,95.7966,95.6843,95.6937,2000.0
2018-05-22 13:00:00,102.29,102.29,102.17,102.21,3299.0,95.6843,95.6843,95.5721,95.6095,3299.0
2018-05-22 13:10:00,102.2,102.22,102.2,102.22,2000.0,95.6001,95.6189,95.6001,95.6189,2000.0
2018-05-22 13:20:00,102.2,102.21,102.16,102.18,3124.0,95.6001,95.6095,95.5627,95.5814,3124.0
2018-05-22 13:30:00,102.15,102.15,102.1,102.1,3753.0,95.5534,95.5534,95.5066,95.5066,3753.0
2018-05-22 13:40:00,102.11,102.15,102.1,102.1,4245.0,95.516,95.5534,95.5066,95.5066,4245.0
2018-05-22 13:50:00,102.11,102.2,102.11,102.14,4045.0,95.516,95.6001,95.516,95.544,4045.0
2018-05-22 14:00:00,102.14,102.2,102.13,102.16,5498.0,95.544,95.6001,95.5347,95.5627,5498.0
2018-05-22 14:10:00,102.13,102.14,102.07,102.13,7616.0,95.5347,95.544,95.4785,95.5347,7616.0
2018-05-22 14:20:00,102.14,102.22,102.13,102.21,6135.0,95.544,95.6189,95.5347,95.6095,6135.0
2018-05-22 14:30:00,102.22,102.27,102.22,102.27,2538.0,95.6189,95.6656,95.6189,95.6656,2538.0
2018-05-22 14:40:00,102.28,102.28,102.21,102.25,11099.0,95.675,95.675,95.6095,95.6469,11099.0
2018-05-22 14:50:00,102.23,102.3,102.14,102.14,12250.0,95.6282,95.6937,95.544,95.544,12250.0
2018-05-22 15:00:00,102.16,102.23,102.16,102.19,10382.0,95.5627,95.6282,95.5627,95.5908,10382.0
2018-05-22 15:10:00,102.2,102.2,102.13,102.19,12698.0,95.6001,95.6001,95.5347,95.5908,12698.0
2018-05-22 15:20:00,102.18,102.25,102.13,102.21,12026.0,95.5814,95.6469,95.5347,95.6095,12026.0
2018-05-22 15:30:00,102.17,102.2,101.95,101.97,23641.0,95.5721,95.6001,95.3663,95.385,23641.0
2018-05-22 15:40:00,101.99,102.06,101.95,102.04,21630.0,95.4037,95.4692,95.3663,95.4505,21630.0
2018-05-22 15:50:00,102.01,102.13,101.88,102.05,46690.0,95.4224,95.5347,95.3008,95.4598,46690.0
2018-05-23 09:30:00,101.66,102.42,101.59,102.04,17559.0,95.095,95.8059,95.0295,95.4505,17559.0
2018-05-23 09:40:00,102.07,102.1,101.93,102.05,5946.0,95.4785,95.5066,95.3476,95.4598,5946.0
2018-05-23 09:50:00,102.08,102.36,102.07,102.36,4282.0,95.4879,95.7498,95.4785,95.7498,4282.0
2018-05-23 10:00:00,102.34,102.47,102.3,102.43,9094.0,95.7311,95.8527,95.6937,95.8153,9094.0
2018-05-23 10:10:00,102.43,102.43,102.29,102.35,2000.0,95.8153,95.8153,95.6843,95.7405,2000.0
2018-05-23 10:20:00,102.27,102.46,102.24,102.25,3800.0,95.6656,95.8434,95.6376,95.6469,3800.0
2018-05-23 10:30:00,102.24,102.3,102.16,102.24,5400.0,95.6376,95.6937,95.5627,95.6376,5400.0
2018-05-23 10:40:00,102.2,102.25,102.15,102.23,4432.0,95.6001,95.6469,95.5534,95.6282,4432.0
2018-05-23 10:50:00,102.31,102.41,102.17,102.41,9511.0,95.703,95.7966,95.5721,95.7966,9511.0
2018-05-23 11:00:00,102.42,102.52,102.36,102.44,8072.0,95.8059,95.8995,95.7498,95.8246,8072.0
2018-05-23 11:10:00,102.44,102.47,102.34,102.39,4600.0,95.8246,95.8527,95.7311,95.7779,4600.0
2018-05-23 11:20:00,102.4,102.54,102.37,102.43,3706.0,95.7872,95.9182,95.7592,95.8153,3706.0
2018-05-23 11:30:00,102.46,102.53,102.41,102.46,3425.0,95.8434,95.9088,95.7966,95.8434,3425.0
2018-05-23 11:40:00,102.42,102.6,102.39,102.6,4802.0,95.8059,95.9743,95.7779,95.9743,4802.0
2018-05-23 11:50:00,102.6,102.62,102.38,102.39,4100.0,95.9743,95.993,95.7685,95.7779,4100.0
2018-05-23 12:00:00,102.38,102.51,102.37,102.45,5303.0,95.7685,95.8901,95.7592,95.834,5303.0
2018-05-23 12:10:00,102.47,102.47,102.22,102.22,5615.0,95.8527,95.8527,95.6189,95.6189,5615.0
2018-05-23 12:20:00,102.22,102.25,102.1,102.1,3001.0,95.6189,95.6469,95.5066,95.5066,3001.0
2018-05-23 12:30:00,102.14,102.22,102.12,102.2,4974.0,95.544,95.6189,95.5253,95.6001,4974.0
2018-05-23 12:40:00,102.28,102.4,102.25,102.38,4100.0,95.675,95.7872,95.6469,95.7685,4100.0
2018-05-23 12:50:00,102.41,102.52,102.35,102.52,3596.0,95.7966,95.8995,95.7405,95.8995,3596.0
2018-05-23 13:00:00,102.45,102.47,102.41,102.45,1946.0,95.834,95.8527,95.7966,95.834,1946.0
2018-05-23 13:10:00,102.47,102.52,102.44,102.47,9947.0,95.8527,95.8995,95.8246,95.8527,9947.0
2018-05-23 13:20:00,102.47,102.53,102.46,102.52,3156.0,95.8527,95.9088,95.8434,95.8995,3156.0
2018-05-23 13:30:00,102.53,102.53,102.45,102.48,6034.0,95.9088,95.9088,95.834,95.8621,6034.0
2018-05-23 13:40:00,102.47,102.53,102.47,102.52,2714.0,95.8527,95.9088,95.8527,95.8995,2714.0
2018-05-23 13:50:00,102.52,102.58,102.47,102.58,6997.0,95.8995,95.9556,95.8527,95.9556,6997.0
2018-05-23 14:00:00,102.57,102.76,102.52,102.76,3705.0,95.9463,96.124,95.8995,96.124,3705.0
2018-05-23 14:10:00,102.74,102.86,102.71,102.81,2700.0,96.1053,96.2175,96.0772,96.1708,2700.0
2018-05-23 14:20:00,102.74,102.8,102.62,102.66,13707.0,96.1053,96.1614,95.993,96.0304,13707.0
2018-05-23 14:30:00,102.67,102.7,102.58,102.61,5250.0,96.0398,96.0679,95.9556,95.9837,5250.0
2018-05-23 14:40:00,102.6,102.62,102.53,102.62,4634.0,95.9743,95.993,95.9088,95.993,4634.0
2018-05-23 14:50:00,102.6,102.65,102.55,102.63,3821.0,95.9743,96.0211,95.9275,96.0024,3821.0
2018-05-23 15:00:00,102.64,102.77,102.64,102.7,11238.0,96.0117,96.1333,96.0117,96.0679,11238.0
2018-05-23 15:10:00,102.64,102.65,102.59,102.65,6218.0,96.0117,96.0211,95.965,96.0211,6218.0
2018-05-23 15:20:00,102.65,102.71,102.58,102.68,9985.0,96.0211,96.0772,95.9556,96.0491,9985.0
2018-05-23 15:30:00,102.67,102.67,102.58,102.59,12591.0,96.0398,96.0398,95.9556,95.965,12591.0
2018-05-23 15:40:00,102.6,102.62,102.41,102.5,23603.0,95.9743,95.993,95.7966,95.8808,23603.0
2018-05-23 15:50:00,102.5,102.75,102.5,102.71,40260.0,95.8808,96.1146,95.8808,96.0772,40260.0
2018-05-24 09:30:00,102.66,103.45,102.14,103.25,36552.0,96.0304,96.7694,95.544,96.5823,36552.0
2018-05-24 09:40:00,103.26,103.6,103.0,103.06,18191.0,96.5917,96.9097,96.3485,96.4046,18191.0
2018-05-24 09:50:00,103.0,103.06,102.46,102.51,15225.0,96.3485,96.4046,95.8434,95.8901,15225.0
2018-05-24 10:00:00,102.51,102.98,102.46,102.89,5896.0,95.8901,96.3298,95.8434,96.2456,5896.0
2018-05-24 10:10:00,102.9,102.97,102.72,102.72,4426.0,96.2549,96.3204,96.0866,96.0866,4426.0
2018-05-24 10:20:00,102.64,102.79,102.6,102.64,5388.0,96.0117,96.152,95.9743,96.0117,5388.0
2018-05-24 10:30:00,102.69,102.72,102.57,102.71,5222.0,96.0585,96.0866,95.9463,96.0772,5222.0
2018-05-24 10:40:00,102.72,102.83,102.62,102.81,6987.0,96.0866,96.1895,95.993,96.1708,6987.0
2018-05-24 10:50:00,102.77,102.8,102.55,102.63,9350.0,96.1333,96.1614,95.9275,96.0024,9350.0
2018-05-24 11:00:00,102.6,102.9,102.6,102.84,6700.0,95.9743,96.2549,95.9743,96.1988,6700.0
2018-05-24 11:10:00,102.85,103.14,102.85,103.13,4700.0,96.2082,96.4794,96.2082,96.4701,4700.0
2018-05-24 11:20:00,103.13,103.21,103.08,103.17,6597.0,96.4701,96.5449,96.4233,96.5075,6597.0
2018-05-24 11:30:00,103.12,103.2,103.06,103.11,9317.0,96.4607,96.5356,96.4046,96.4514,9317.0
2018-05-24 11:40:00,103.12,103.39,103.11,103.39,13604.0,96.4607,96.7133,96.4514,96.7133,13604.0
2018-05-24 11:50:00,103.39,103.51,103.26,103.5,17399.0,96.7133,96.8256,96.5917,96.8162,17399.0
2018-05-24 12:00:00,103.5,103.51,103.32,103.35,7599.0,96.8162,96.8256,96.6478,96.6759,7599.0
2018-05-24 12:10:00,103.36,103.51,103.36,103.37,7950.0,96.6852,96.8256,96.6852,96.6946,7950.0
2018-05-24 12:20:00,103.35,103.5,103.34,103.44,6870.0,96.6759,96.8162,96.6665,96.7601,6870.0
2018-05-24 12:30:00,103.45,103.5,103.35,103.41,5754.0,96.7694,96.8162,96.6759,96.732,5754.0
2018-05-24 12:40:00,103.41,103.49,103.38,103.42,9675.0,96.732,96.8068,96.7039,96.7414,9675.0
2018-05-24 12:50:00,103.42,103.45,103.35,103.42,2900.0,96.7414,96.7694,96.6759,96.7414,2900.0
2018-05-24 13:00:00,103.42,103.51,103.4,103.49,4500.0,96.7414,96.8256,96.7227,96.8068,4500.0
2018-05-24 13:10:00,103.5,103.52,103.42,103.44,4515.0,96.8162,96.8349,96.7414,96.7601,4515.0
2018-05-24 13:20:00,103.45,103.52,103.42,103.42,6900.0,96.7694,96.8349,96.7414,96.7414,6900.0
2018-05-24 13:30:00,103.43,103.46,103.43,103.45,1400.0,96.7507,96.7788,96.7507,96.7694,1400.0
2018-05-24 13:40:00,103.43,103.46,103.37,103.39,6838.0,96.7507,96.7788,96.6946,96.7133,6838.0
2018-05-24 13:50:00,103.41,103.41,103.36,103.39,3000.0,96.732,96.732,96.6852,96.7133,3000.0
2018-05-24 14:00:00,103.4,103.4,103.32,103.33,11100.0,96.7227,96.7227,96.6478,96.6572,11100.0
2018-05-24 14:10:00,103.32,103.37,103.3,103.35,6587.0,96.6478,96.6946,96.6291,96.6759,6587.0
2018-05-24 14:20:00,103.36,103.42,103.3,103.32,6531.0,96.6852,96.7414,96.6291,96.6478,6531.0
2018-05-24 14:30:00,103.3,103.39,103.27,103.36,12799.0,96.6291,96.7133,96.601,96.6852,12799.0
2018-05-24 14:40:00,103.36,103.36,103.09,103.09,8214.0,96.6852,96.6852,96.4327,96.4327,8214.0
2018-05-24 14:50:00,103.1,103.13,103.04,103.07,6136.0,96.442,96.4701,96.3859,96.414,6136.0
2018-05-24 15:00:00,103.05,103.05,102.91,103.02,10369.0,96.3953,96.3953,96.2643,96.3672,10369.0
2018-05-24 15:10:00,103.04,103.07,103.0,103.06,8500.0,96.3859,96.414,96.3485,96.4046,8500.0
2018-05-24 15:20:00,103.05,103.13,102.99,103.07,5299.0,96.3953,96.4701,96.3391,96.414,5299.0
2018-05-24 15:30:00,103.06,103.16,103.03,103.06,10946.0,96.4046,96.4982,96.3765,96.4046,10946.0
2018-05-24 15:40:00,103.04,103.09,102.94,103.09,14909.0,96.3859,96.4327,96.2924,96.4327,14909.0
2018-05-24 15:50:00,103.07,103.17,103.0,103.11,65614.0,96.414,96.5075,96.3485,96.4514,65614.0
2018-05-25 09:30:00,103.23,103.35,103.02,103.27,19202.0,96.5636,96.6759,96.3672,96.601,19202.0
2018-05-25 09:40:00,103.25,103.28,103.0,103.09,7800.0,96.5823,96.6104,96.3485,96.4327,7800.0
2018-05-25 09:50:00,103.09,103.2,103.0,103.08,16484.0,96.4327,96.5356,96.3485,96.4233,16484.0
2018-05-25 10:00:00,103.06,103.14,103.0,103.12,9171.0,96.4046,96.4794,96.3485,96.4607,9171.0
2018-05-25 10:10:00,103.15,103.36,103.1,103.27,7600.0,96.4888,96.6852,96.442,96.601,7600.0
2018-05-25 10:20:00,103.26,103.26,103.12,103.17,5815.0,96.5917,96.5917,96.4607,96.5075,5815.0
2018-05-25 10:30:00,103.2,103.29,103.13,103.13,3886.0,96.5356,96.6198,96.4701,96.4701,3886.0
2018-05-25 10:40:00,103.13,103.17,102.99,103.05,6080.0,96.4701,96.5075,96.3391,96.3953,6080.0
2018-05-25 10:50:00,103.07,103.07,102.96,103.03,5900.0,96.414,96.414,96.3111,96.3765,5900.0
2018-05-25 11:00:00,103.03,103.11,102.99,103.11,5261.0,96.3765,96.4514,96.3391,96.4514,5261.0
2018-05-25 11:10:00,103.02,103.04,102.92,102.96,3600.0,96.3672,96.3859,96.2737,96.3111,3600.0
2018-05-25 11:20:00,102.94,102.96,102.89,102.93,9201.0,96.2924,96.3111,96.2456,96.283,9201.0
2018-05-25 11:30:00,102.96,103.11,102.96,103.11,4600.0,96.3111,96.4514,96.3111,96.4514,4600.0
2018-05-25 11:40:00,103.08,103.17,103.03,103.14,3885.0,96.4233,96.5075,96.3765,96.4794,3885.0
2018-05-25 11:50:00,103.15,103.17,103.12,103.12,6100.0,96.4888,96.5075,96.4607,96.4607,6100.0
2018-05-25 12:00:00,103.12,103.16,103.0,103.0,6101.0,96.4607,96.4982,96.3485,96.3485,6101.0
2018-05-25 12:10:00,102.99,103.02,102.96,102.96,3819.0,96.3391,96.3672,96.3111,96.3111,3819.0
2018-05-25 12:20:00,102.96,103.1,102.94,103.06,5729.0,96.3111,96.442,96.2924,96.4046,5729.0
2018-05-25 12:30:00,103.04,103.13,103.01,103.13,3000.0,96.3859,96.4701,96.3578,96.4701,3000.0
2018-05-25 12:40:00,103.13,103.17,103.09,103.12,1900.0,96.4701,96.5075,96.4327,96.4607,1900.0
2018-05-25 12:50:00,103.19,103.2,103.09,103.14,4111.0,96.5262,96.5356,96.4327,96.4794,4111.0
2018-05-25 13:00:00,103.11,103.23,103.11,103.21,2719.0,96.4514,96.5636,96.4514,96.5449,2719.0
2018-05-25 13:10:00,103.21,103.26,103.16,103.16,2600.0,96.5449,96.5917,96.4982,96.4982,2600.0
2018-05-25 13:20:00,103.16,103.24,103.14,103.22,3500.0,96.4982,96.573,96.4794,96.5543,3500.0
2018-05-25 13:30:00,103.2,103.24,103.13,103.17,7260.0,96.5356,96.573,96.4701,96.5075,7260.0
2018-05-25 13:40:00,103.19,103.2,103.14,103.14,3599.0,96.5262,96.5356,96.4794,96.4794,3599.0
2018-05-25 13:50:00,103.12,103.13,103.01,103.05,6397.0,96.4607,96.4701,96.3578,96.3953,6397.0
2018-05-25 14:00:00,103.01,103.13,103.0,103.11,5174.0,96.3578,96.4701,96.3485,96.4514,5174.0
2018-05-25 14:10:00,103.11,103.17,103.09,103.15,5374.0,96.4514,96.5075,96.4327,96.4888,5374.0
2018-05-25 14:20:00,103.15,103.26,103.14,103.24,4200.0,96.4888,96.5917,96.4794,96.573,4200.0
2018-05-25 14:30:00,103.25,103.33,103.25,103.31,6215.0,96.5823,96.6572,96.5823,96.6385,6215.0
2018-05-25 14:40:00,103.31,103.31,103.1,103.1,9430.0,96.6385,96.6385,96.442,96.442,9430.0
2018-05-25 14:50:00,103.11,103.14,103.08,103.08,4900.0,96.4514,96.4794,96.4233,96.4233,4900.0
2018-05-25 15:00:00,103.06,103.16,103.06,103.11,10471.0,96.4046,96.4982,96.4046,96.4514,10471.0
2018-05-25 15:10:00,103.13,103.23,103.08,103.18,11416.0,96.4701,96.5636,96.4233,96.5169,11416.0
2018-05-25 15:20:00,103.18,103.29,103.15,103.28,9900.0,96.5169,96.6198,96.4888,96.6104,9900.0
2018-05-25 15:30:00,103.25,103.27,103.18,103.21,11827.0,96.5823,96.601,96.5169,96.5449,11827.0
2018-05-25 15:40:00,103.21,103.21,103.08,103.11,19007.0,96.5449,96.5449,96.4233,96.4514,19007.0
2018-05-25 15:50:00,103.13,103.21,103.13,103.13,46599.0,96.4701,96.5449,96.4701,96.4701,46599.0
2018-05-29 09:30:00,102.17,102.28,101.76,101.93,25921.0,95.5721,95.675,95.1886,95.3476,25921.0
2018-05-29 09:40:00,101.83,101.98,101.7,101.7,13512.0,95.254,95.3944,95.1324,95.1324,13512.0
2018-05-29 09:50:00,101.65,101.88,101.42,101.82,10915.0,95.0857,95.3008,94.8705,95.2447,10915.0
2018-05-29 10:00:00,101.82,101.98,101.79,101.98,6352.0,95.2447,95.3944,95.2166,95.3944,6352.0
2018-05-29 10:10:00,101.95,102.01,101.77,102.01,6100.0,95.3663,95.4224,95.1979,95.4224,6100.0
2018-05-29 10:20:00,102.04,102.12,101.83,102.02,8826.0,95.4505,95.5253,95.254,95.4318,8826.0
2018-05-29 10:30:00,101.96,101.96,101.82,101.92,5000.0,95.3756,95.3756,95.2447,95.3382,5000.0
2018-05-29 10:40:00,101.98,101.98,101.74,101.87,10918.0,95.3944,95.3944,95.1699,95.2915,10918.0
2018-05-29 10:50:00,101.9,101.9,101.72,101.81,12806.0,95.3195,95.3195,95.1511,95.2353,12806.0
2018-05-29 11:00:00,101.83,101.86,101.46,101.64,28721.0,95.254,95.2821,94.9079,95.0763,28721.0
2018-05-29 11:10:00,101.66,101.76,101.54,101.64,21686.0,95.095,95.1886,94.9828,95.0763,21686.0
2018-05-29 11:20:00,101.6,101.88,101.6,101.7,9214.0,95.0389,95.3008,95.0389,95.1324,9214.0
2018-05-29 11:30:00,101.68,101.73,101.58,101.58,10350.0,95.1137,95.1605,95.0202,95.0202,10350.0
2018-05-29 11:40:00,101.58,101.58,101.28,101.31,12826.0,95.0202,95.0202,94.7396,94.7676,12826.0
2018-05-29 11:50:00,101.34,101.38,101.2,101.22,7608.0,94.7957,94.8331,94.6647,94.6834,7608.0
2018-05-29 12:00:00,101.2,101.2,100.85,100.86,16694.0,94.6647,94.6647,94.3373,94.3467,16694.0
2018-05-29 12:10:00,100.83,101.04,100.7,100.79,30826.0,94.3186,94.5151,94.197,94.2812,30826.0
2018-05-29 12:20:00,100.79,101.0,100.77,100.88,9916.0,94.2812,94.4776,94.2625,94.3654,9916.0
2018-05-29 12:30:00,100.91,101.23,100.91,101.13,7163.0,94.3935,94.6928,94.3935,94.5992,7163.0
2018-05-29 12:40:00,101.14,101.3,101.07,101.14,6040.0,94.6086,94.7583,94.5431,94.6086,6040.0
2018-05-29 12:50:00,101.21,101.31,101.16,101.29,8015.0,94.6741,94.7676,94.6273,94.7489,8015.0
2018-05-29 13:00:00,101.29,101.29,101.04,101.09,4003.0,94.7489,94.7489,94.5151,94.5618,4003.0
2018-05-29 13:10:00,101.12,101.18,101.06,101.18,4438.0,94.5899,94.646,94.5338,94.646,4438.0
2018-05-29 13:20:00,101.21,101.24,101.13,101.18,5774.0,94.6741,94.7021,94.5992,94.646,5774.0
2018-05-29 13:30:00,101.15,101.16,100.98,101.01,4883.0,94.618,94.6273,94.4589,94.487,4883.0
2018-05-29 13:40:00,101.05,101.25,101.04,101.22,4555.0,94.5244,94.7115,94.5151,94.6834,4555.0
2018-05-29 13:50:00,101.21,101.23,101.12,101.15,7420.0,94.6741,94.6928,94.5899,94.618,7420.0
2018-05-29 14:00:00,101.11,101.14,100.91,100.98,9061.0,94.5805,94.6086,94.3935,94.4589,9061.0
2018-05-29 14:10:00,100.93,101.03,100.91,101.01,10015.0,94.4122,94.5057,94.3935,94.487,10015.0
2018-05-29 14:20:00,100.95,101.05,100.87,101.05,7899.0,94.4309,94.5244,94.356,94.5244,7899.0
2018-05-29 14:30:00,101.03,101.06,100.91,100.93,6300.0,94.5057,94.5338,94.3935,94.4122,6300.0
2018-05-29 14:40:00,100.9,100.96,100.67,100.75,9336.0,94.3841,94.4402,94.169,94.2438,9336.0
2018-05-29 14:50:00,100.7,100.74,100.6,100.6,7561.0,94.197,94.2344,94.1035,94.1035,7561.0
2018-05-29 15:00:00,100.58,100.8,100.57,100.72,13112.0,94.0848,94.2906,94.0754,94.2157,13112.0
2018-05-29 15:10:00,100.74,100.74,100.61,100.68,10131.0,94.2344,94.2344,94.1128,94.1783,10131.0
2018-05-29 15:20:00,100.65,100.75,100.61,100.73,11436.0,94.1502,94.2438,94.1128,94.2251,11436.0
2018-05-29 15:30:00,100.75,101.02,100.68,100.94,17392.0,94.2438,94.4963,94.1783,94.4215,17392.0
2018-05-29 15:40:00,100.95,101.11,100.9,101.09,29004.0,94.4309,94.5805,94.3841,94.5618,29004.0
2018-05-29 15:50:00,101.1,101.23,101.08,101.13,71999.0,94.5712,94.6928,94.5525,94.5992,71999.0
2018-05-30 09:30:00,101.5,102.09,101.36,102.09,9117.0,94.9454,95.4973,94.8144,95.4973,9117.0
2018-05-30 09:40:00,102.06,102.23,102.01,102.14,13212.0,95.4692,95.6282,95.4224,95.544,13212.0
2018-05-30 09:50:00,102.14,102.25,102.04,102.2,5356.0,95.544,95.6469,95.4505,95.6001,5356.0
2018-05-30 10:00:00,102.19,102.19,101.98,102.08,7400.0,95.5908,95.5908,95.3944,95.4879,7400.0
2018-05-30 10:10:00,102.05,102.14,102.01,102.11,4600.0,95.4598,95.544,95.4224,95.516,4600.0
2018-05-30 10:20:00,102.1,102.13,101.88,102.06,6689.0,95.5066,95.5347,95.3008,95.4692,6689.0
2018-05-30 10:30:00,102.13,102.38,102.13,102.19,9800.0,95.5347,95.7685,95.5347,95.5908,9800.0
2018-05-30 10:40:00,102.19,102.54,102.15,102.52,4902.0,95.5908,95.9182,95.5534,95.8995,4902.0
2018-05-30 10:50:00,102.54,102.77,102.54,102.76,6300.0,95.9182,96.1333,95.9182,96.124,6300.0
2018-05-30 11:00:00,102.75,102.92,102.75,102.78,12750.0,96.1146,96.2737,96.1146,96.1427,12750.0
2018-05-30 11:10:00,102.8,102.94,102.7,102.73,9299.0,96.1614,96.2924,96.0679,96.0959,9299.0
2018-05-30 11:20:00,102.72,102.83,102.67,102.67,6717.0,96.0866,96.1895,96.0398,96.0398,6717.0
2018-05-30 11:30:00,102.66,102.89,102.66,102.72,8877.0,96.0304,96.2456,96.0304,96.0866,8877.0
2018-05-30 11:40:00,102.73,102.73,102.6,102.69,5982.0,96.0959,96.0959,95.9743,96.0585,5982.0
2018-05-30 11:50:00,102.7,102.88,102.7,102.87,9022.0,96.0679,96.2362,96.0679,96.2269,9022.0
2018-05-30 12:00:00,102.87,103.0,102.84,102.99,11356.0,96.2269,96.3485,96.1988,96.3391,11356.0
2018-05-30 12:10:00,102.97,102.99,102.92,102.97,5087.0,96.3204,96.3391,96.2737,96.3204,5087.0
2018-05-30 12:20:00,102.97,103.0,102.9,102.9,6620.0,96.3204,96.3485,96.2549,96.2549,6620.0
2018-05-30 12:30:00,102.91,102.91,102.83,102.84,6245.0,96.2643,96.2643,96.1895,96.1988,6245.0
2018-05-30 12:40:00,102.84,102.89,102.81,102.89,8200.0,96.1988,96.2456,96.1708,96.2456,8200.0
2018-05-30 12:50:00,102.9,103.04,102.9,103.02,5181.0,96.2549,96.3859,96.2549,96.3672,5181.0
2018-05-30 13:00:00,102.96,103.01,102.92,102.98,3982.0,96.3111,96.3578,96.2737,96.3298,3982.0
2018-05-30 13:10:00,102.98,103.19,102.97,103.16,7113.0,96.3298,96.5262,96.3204,96.4982,7113.0
2018-05-30 13:20:00,103.16,103.18,103.03,103.03,6154.0,96.4982,96.5169,96.3765,96.3765,6154.0
2018-05-30 13:30:00,103.01,103.07,102.98,103.01,4227.0,96.3578,96.414,96.3298,96.3578,4227.0
2018-05-30 13:40:00,103.04,103.05,102.94,103.03,3401.0,96.3859,96.3953,96.2924,96.3765,3401.0
2018-05-30 13:50:00,103.04,103.04,102.95,102.95,4091.0,96.3859,96.3859,96.3017,96.3017,4091.0
2018-05-30 14:00:00,102.97,103.0,102.91,102.93,6600.0,96.3204,96.3485,96.2643,96.283,6600.0
2018-05-30 14:10:00,102.92,102.92,102.8,102.85,11811.0,96.2737,96.2737,96.1614,96.2082,11811.0
2018-05-30 14:20:00,102.84,102.95,102.77,102.95,12531.0,96.1988,96.3017,96.1333,96.3017,12531.0
2018-05-30 14:30:00,102.96,103.04,102.92,102.93,7293.0,96.3111,96.3859,96.2737,96.283,7293.0
2018-05-30 14:40:00,102.91,102.96,102.86,102.87,8859.0,96.2643,96.3111,96.2175,96.2269,8859.0
2018-05-30 14:50:00,102.87,102.95,102.86,102.93,7054.0,96.2269,96.3017,96.2175,96.283,7054.0
2018-05-30 15:00:00,102.91,102.96,102.82,102.85,10828.0,96.2643,96.3111,96.1801,96.2082,10828.0
2018-05-30 15:10:00,102.83,102.92,102.8,102.86,9546.0,96.1895,96.2737,96.1614,96.2175,9546.0
2018-05-30 15:20:00,102.85,102.85,102.66,102.66,9518.0,96.2082,96.2082,96.0304,96.0304,9518.0
2018-05-30 15:30:00,102.65,102.65,102.49,102.55,14473.0,96.0211,96.0211,95.8714,95.9275,14473.0
2018-05-30 15:40:00,102.55,102.58,102.48,102.51,14642.0,95.9275,95.9556,95.8621,95.8901,14642.0
2018-05-30 15:50:00,102.51,102.62,102.49,102.58,59004.0,95.8901,95.993,95.8714,95.9556,59004.0
2018-05-31 09:30:00,102.5,103.05,101.9,103.04,21042.0,95.8808,96.3953,95.3195,96.3859,21042.0
2018-05-31 09:40:00,102.96,103.04,102.84,102.88,6833.0,96.3111,96.3859,96.1988,96.2362,6833.0
2018-05-31 09:50:00,103.01,103.37,103.01,103.16,6618.0,96.3578,96.6946,96.3578,96.4982,6618.0
2018-05-31 10:00:00,103.13,103.31,102.99,103.14,7869.0,96.4701,96.6385,96.3391,96.4794,7869.0
2018-05-31 10:10:00,103.15,103.48,103.14,103.37,9540.0,96.4888,96.7975,96.4794,96.6946,9540.0
2018-05-31 10:20:00,103.31,103.4,103.25,103.34,6982.0,96.6385,96.7227,96.5823,96.6665,6982.0
2018-05-31 10:30:00,103.27,103.46,103.23,103.23,6205.0,96.601,96.7788,96.5636,96.5636,6205.0
2018-05-31 10:40:00,103.24,103.25,102.96,102.98,7790.0,96.573,96.5823,96.3111,96.3298,7790.0
2018-05-31 10:50:00,102.95,103.16,102.87,103.12,28038.0,96.3017,96.4982,96.2269,96.4607,28038.0
2018-05-31 11:00:00,103.1,103.15,103.05,103.08,3578.0,96.442,96.4888,96.3953,96.4233,3578.0
2018-05-31 11:10:00,103.07,103.09,102.94,102.94,8068.0,96.414,96.4327,96.2924,96.2924,8068.0
2018-05-31 11:20:00,102.98,103.13,102.88,103.13,7436.0,96.3298,96.4701,96.2362,96.4701,7436.0
2018-05-31 11:30:00,103.08,103.19,102.96,103.19,3800.0,96.4233,96.5262,96.3111,96.5262,3800.0
2018-05-31 11:40:00,103.21,103.27,103.06,103.12,4774.0,96.5449,96.601,96.4046,96.4607,4774.0
2018-05-31 11:50:00,103.1,103.11,102.97,103.06,8954.0,96.442,96.4514,96.3204,96.4046,8954.0
2018-05-31 12:00:00,103.04,103.1,102.8,102.8,12717.0,96.3859,96.442,96.1614,96.1614,12717.0
2018-05-31 12:10:00,102.86,102.91,102.84,102.91,4233.0,96.2175,96.2643,96.1988,96.2643,4233.0
2018-05-31 12:20:00,102.92,102.93,102.76,102.76,5064.0,96.2737,96.283,96.124,96.124,5064.0
2018-05-31 12:30:00,102.73,102.91,102.73,102.88,9671.0,96.0959,96.2643,96.0959,96.2362,9671.0
2018-05-31 12:40:00,102.86,102.96,102.86,102.96,3488.0,96.2175,96.3111,96.2175,96.3111,3488.0
2018-05-31 12:50:00,102.92,102.96,102.88,102.95,6604.0,96.2737,96.3111,96.2362,96.3017,6604.0
2018-05-31 13:00:00,102.92,102.92,102.77,102.86,15856.0,96.2737,96.2737,96.1333,96.2175,15856.0
2018-05-31 13:10:00,102.77,102.83,102.72,102.76,19799.0,96.1333,96.1895,96.0866,96.124,19799.0
2018-05-31 13:20:00,102.8,102.85,102.75,102.85,7032.0,96.1614,96.2082,96.1146,96.2082,7032.0
2018-05-31 13:30:00,102.85,102.88,102.76,102.84,10699.0,96.2082,96.2362,96.124,96.1988,10699.0
2018-05-31 13:40:00,102.85,102.89,102.76,102.8,20469.0,96.2082,96.2456,96.124,96.1614,20469.0
2018-05-31 13:50:00,102.79,102.81,102.57,102.6,18896.0,96.152,96.1708,95.9463,95.9743,18896.0
2018-05-31 14:00:00,102.59,102.78,102.44,102.52,109353.0,95.965,96.1427,95.8246,95.8995,109353.0
2018-05-31 14:10:00,102.53,102.72,102.49,102.66,17816.0,95.9088,96.0866,95.8714,96.0304,17816.0
2018-05-31 14:20:00,102.64,102.7,102.6,102.68,12052.0,96.0117,96.0679,95.9743,96.0491,12052.0
2018-05-31 14:30:00,102.69,102.71,102.55,102.59,24412.0,96.0585,96.0772,95.9275,95.965,24412.0
2018-05-31 14:40:00,102.55,102.62,102.51,102.58,15668.0,95.9275,95.993,95.8901,95.9556,15668.0
2018-05-31 14:50:00,102.56,102.66,102.5,102.66,19110.0,95.9369,96.0304,95.8808,96.0304,19110.0
2018-05-31 15:00:00,102.66,102.84,102.6,102.81,14419.0,96.0304,96.1988,95.9743,96.1708,14419.0
2018-05-31 15:10:00,102.8,102.85,102.75,102.79,8446.0,96.1614,96.2082,96.1146,96.152,8446.0
2018-05-31 15:20:00,102.76,102.91,102.69,102.82,19977.0,96.124,96.2643,96.0585,96.1801,19977.0
2018-05-31 15:30:00,102.78,102.81,102.62,102.78,20107.0,96.1427,96.1708,95.993,96.1427,20107.0
2018-05-31 15:40:00,102.79,102.82,102.59,102.68,26994.0,96.152,96.1801,95.965,96.0491,26994.0
2018-05-31 15:50:00,102.65,102.88,102.55,102.8,120134.0,96.0211,96.2362,95.9275,96.1614,120134.0
2018-06-01 09:30:00,103.02,103.08,102.69,102.84,26510.0,96.3672,96.4233,96.0585,96.1988,26510.0
2018-06-01 09:40:00,102.83,103.29,102.77,103.26,12890.0,96.1895,96.6198,96.1333,96.5917,12890.0
2018-06-01 09:50:00,103.24,103.56,103.18,103.19,14403.0,96.573,96.8723,96.5169,96.5262,14403.0
2018-06-01 10:00:00,103.19,103.52,103.11,103.43,23241.0,96.5262,96.8349,96.4514,96.7507,23241.0
2018-06-01 10:10:00,103.4,103.42,102.74,102.74,12780.0,96.7227,96.7414,96.1053,96.1053,12780.0
2018-06-01 10:20:00,102.83,103.12,102.79,102.84,10314.0,96.1895,96.4607,96.152,96.1988,10314.0
2018-06-01 10:30:00,102.84,102.93,102.67,102.67,4170.0,96.1988,96.283,96.0398,96.0398,4170.0
2018-06-01 10:40:00,102.61,102.75,102.48,102.75,7140.0,95.9837,96.1146,95.8621,96.1146,7140.0
2018-06-01 10:50:00,102.78,102.94,102.78,102.79,4100.0,96.1427,96.2924,96.1427,96.152,4100.0
2018-06-01 11:00:00,102.8,102.85,102.64,102.64,3068.0,96.1614,96.2082,96.0117,96.0117,3068.0
2018-06-01 11:10:00,102.69,102.95,102.64,102.92,6103.0,96.0585,96.3017,96.0117,96.2737,6103.0
2018-06-01 11:20:00,102.96,103.13,102.95,102.95,7496.0,96.3111,96.4701,96.3017,96.3017,7496.0
2018-06-01 11:30:00,103.02,103.18,102.98,103.12,16096.0,96.3672,96.5169,96.3298,96.4607,16096.0
2018-06-01 11:40:00,103.18,103.18,102.98,103.0,1900.0,96.5169,96.5169,96.3298,96.3485,1900.0
2018-06-01 11:50:00,103.05,103.22,103.05,103.07,3494.0,96.3953,96.5543,96.3953,96.414,3494.0
2018-06-01 12:00:00,103.08,103.23,103.02,103.16,4903.0,96.4233,96.5636,96.3672,96.4982,4903.0
2018-06-01 12:10:00,103.19,103.39,103.18,103.29,7116.0,96.5262,96.7133,96.5169,96.6198,7116.0
2018-06-01 12:20:00,103.26,103.26,103.13,103.21,2100.0,96.5917,96.5917,96.4701,96.5449,2100.0
2018-06-01 12:30:00,103.2,103.26,103.17,103.24,5200.0,96.5356,96.5917,96.5075,96.573,5200.0
2018-06-01 12:40:00,103.27,103.28,103.14,103.23,2700.0,96.601,96.6104,96.4794,96.5636,2700.0
2018-06-01 12:50:00,103.24,103.4,103.24,103.4,2400.0,96.573,96.7227,96.573,96.7227,2400.0
2018-06-01 13:00:00,103.36,103.44,103.36,103.43,2637.0,96.6852,96.7601,96.6852,96.7507,2637.0
2018-06-01 13:10:00,103.44,103.59,103.44,103.53,3200.0,96.7601,96.9004,96.7601,96.8443,3200.0
2018-06-01 13:20:00,103.54,103.65,103.52,103.57,3557.0,96.8536,96.9565,96.8349,96.8817,3557.0
2018-06-01 13:30:00,103.54,103.54,103.45,103.47,3600.0,96.8536,96.8536,96.7694,96.7881,3600.0
2018-06-01 13:40:00,103.45,103.52,103.45,103.47,2200.0,96.7694,96.8349,96.7694,96.7881,2200.0
2018-06-01 13:50:00,103.48,103.49,103.44,103.44,5436.0,96.7975,96.8068,96.7601,96.7601,5436.0
2018-06-01 14:00:00,103.45,103.47,103.2,103.23,5725.0,96.7694,96.7881,96.5356,96.5636,5725.0
2018-06-01 14:10:00,103.23,103.3,103.21,103.28,4715.0,96.5636,96.6291,96.5449,96.6104,4715.0
2018-06-01 14:20:00,103.31,103.37,103.28,103.35,5454.0,96.6385,96.6946,96.6104,96.6759,5454.0
2018-06-01 14:30:00,103.38,103.38,103.23,103.3,4301.0,96.7039,96.7039,96.5636,96.6291,4301.0
2018-06-01 14:40:00,103.31,103.63,103.3,103.63,12236.0,96.6385,96.9378,96.6291,96.9378,12236.0
2018-06-01 14:50:00,103.63,103.73,103.6,103.65,7810.0,96.9378,97.0313,96.9097,96.9565,7810.0
2018-06-01 15:00:00,103.62,103.62,103.39,103.43,5632.0,96.9284,96.9284,96.7133,96.7507,5632.0
2018-06-01 15:10:00,103.37,103.42,103.31,103.38,9457.0,96.6946,96.7414,96.6385,96.7039,9457.0
2018-06-01 15:20:00,103.38,103.46,103.35,103.43,7161.0,96.7039,96.7788,96.6759,96.7507,7161.0
2018-06-01 15:30:00,103.42,103.45,103.28,103.38,21522.0,96.7414,96.7694,96.6104,96.7039,21522.0
2018-06-01 15:40:00,103.37,103.39,103.27,103.29,18789.0,96.6946,96.7133,96.601,96.6198,18789.0
2018-06-01 15:50:00,103.3,103.49,103.29,103.44,69876.0,96.6291,96.8068,96.6198,96.7601,69876.0
2018-06-04 09:30:00,103.75,103.9,103.56,103.68,20967.0,97.0501,97.1904,96.8723,96.9846,20967.0
2018-06-04 09:40:00,103.74,103.76,103.6,103.66,7227.0,97.0407,97.0594,96.9097,96.9659,7227.0
2018-06-04 09:50:00,103.74,103.77,103.47,103.47,37814.0,97.0407,97.0688,96.7881,96.7881,37814.0
2018-06-04 10:00:00,103.52,103.79,103.48,103.66,10715.0,96.8349,97.0875,96.7975,96.9659,10715.0
2018-06-04 10:10:00,103.62,103.83,103.45,103.79,3600.0,96.9284,97.1249,96.7694,97.0875,3600.0
2018-06-04 10:20:00,103.79,103.84,103.7,103.82,5172.0,97.0875,97.1342,97.0033,97.1155,5172.0
2018-06-04 10:30:00,103.76,103.81,103.61,103.76,3384.0,97.0594,97.1062,96.9191,97.0594,3384.0
2018-06-04 10:40:00,103.82,103.99,103.75,103.94,4878.0,97.1155,97.2746,97.0501,97.2278,4878.0
2018-06-04 10:50:00,103.9,103.98,103.84,103.87,3630.0,97.1904,97.2652,97.1342,97.1623,3630.0
2018-06-04 11:00:00,103.88,103.88,103.8,103.87,3100.0,97.1717,97.1717,97.0968,97.1623,3100.0
2018-06-04 11:10:00,103.9,104.02,103.83,103.94,6782.0,97.1904,97.3026,97.1249,97.2278,6782.0
2018-06-04 11:20:00,103.93,104.2,103.93,104.19,4514.0,97.2184,97.471,97.2184,97.4616,4514.0
2018-06-04 11:30:00,104.17,104.28,104.07,104.26,3492.0,97.4429,97.5458,97.3494,97.5271,3492.0
2018-06-04 11:40:00,104.27,104.27,104.2,104.24,3608.0,97.5365,97.5365,97.471,97.5084,3608.0
2018-06-04 11:50:00,104.24,104.31,104.12,104.31,3413.0,97.5084,97.5739,97.3962,97.5739,3413.0
2018-06-04 12:00:00,104.27,104.42,104.21,104.42,6350.0,97.5365,97.6768,97.4803,97.6768,6350.0
2018-06-04 12:10:00,104.4,104.52,104.37,104.44,8545.0,97.6581,97.7703,97.63,97.6955,8545.0
2018-06-04 12:20:00,104.51,104.54,104.47,104.53,3870.0,97.761,97.789,97.7236,97.7797,3870.0
2018-06-04 12:30:00,104.51,104.54,104.48,104.54,4300.0,97.761,97.789,97.7329,97.789,4300.0
2018-06-04 12:40:00,104.55,104.64,104.53,104.6,5789.0,97.7984,97.8826,97.7797,97.8452,5789.0
2018-06-04 12:50:00,104.6,104.68,104.6,104.68,4248.0,97.8452,97.92,97.8452,97.92,4248.0
2018-06-04 13:00:00,104.68,104.74,104.66,104.73,3311.0,97.92,97.9761,97.9013,97.9668,3311.0
2018-06-04 13:10:00,104.69,104.74,104.67,104.71,2628.0,97.9293,97.9761,97.9106,97.9481,2628.0
2018-06-04 13:20:00,104.68,104.71,104.56,104.56,5560.0,97.92,97.9481,97.8077,97.8077,5560.0
2018-06-04 13:30:00,104.56,104.6,104.53,104.59,4780.0,97.8077,97.8452,97.7797,97.8358,4780.0
2018-06-04 13:40:00,104.56,104.6,104.55,104.58,5502.0,97.8077,97.8452,97.7984,97.8265,5502.0
2018-06-04 13:50:00,104.57,104.62,104.56,104.62,3310.0,97.8171,97.8639,97.8077,97.8639,3310.0
2018-06-04 14:00:00,104.61,104.72,104.6,104.72,10221.0,97.8545,97.9574,97.8452,97.9574,10221.0
2018-06-04 14:10:00,104.71,104.81,104.71,104.77,6747.0,97.9481,98.0416,97.9481,98.0042,6747.0
2018-06-04 14:20:00,104.78,104.82,104.73,104.81,5856.0,98.0135,98.051,97.9668,98.0416,5856.0
2018-06-04 14:30:00,104.77,104.77,104.69,104.77,9479.0,98.0042,98.0042,97.9293,98.0042,9479.0
2018-06-04 14:40:00,104.77,104.86,104.76,104.82,7820.0,98.0042,98.0884,97.9948,98.051,7820.0
2018-06-04 14:50:00,104.83,104.92,104.77,104.9,6248.0,98.0603,98.1445,98.0042,98.1258,6248.0
2018-06-04 15:00:00,104.9,104.9,104.83,104.9,7692.0,98.1258,98.1258,98.0603,98.1258,7692.0
2018-06-04 15:10:00,104.91,105.01,104.9,104.97,12932.0,98.1351,98.2287,98.1258,98.1913,12932.0
2018-06-04 15:20:00,104.94,104.94,104.79,104.91,12172.0,98.1632,98.1632,98.0229,98.1351,12172.0
2018-06-04 15:30:00,104.91,105.11,104.9,105.0,19183.0,98.1351,98.3222,98.1258,98.2193,19183.0
2018-06-04 15:40:00,105.01,105.04,104.88,104.93,24754.0,98.2287,98.2567,98.1071,98.1538,24754.0
2018-06-04 15:50:00,104.93,105.15,104.93,105.13,57832.0,98.1538,98.3596,98.1538,98.3409,57832.0
2018-06-05 09:30:00,104.89,105.0,104.64,104.84,22559.0,98.1164,98.2193,97.8826,98.0697,22559.0
2018-06-05 09:40:00,104.89,105.0,104.75,104.96,8699.0,98.1164,98.2193,97.9855,98.1819,8699.0
2018-06-05 09:50:00,105.05,105.13,104.91,104.95,11526.0,98.2661,98.3409,98.1351,98.1726,11526.0
2018-06-05 10:00:00,105.0,105.28,104.99,105.08,7957.0,98.2193,98.4812,98.21,98.2942,7957.0
2018-06-05 10:10:00,105.07,105.17,104.92,105.03,3232.0,98.2848,98.3784,98.1445,98.2474,3232.0
2018-06-05 10:20:00,104.99,105.15,104.95,105.15,6990.0,98.21,98.3596,98.1726,98.3596,6990.0
2018-06-05 10:30:00,105.18,105.27,104.93,105.01,8372.0,98.3877,98.4719,98.1538,98.2287,8372.0
2018-06-05 10:40:00,105.01,105.05,104.93,104.95,3821.0,98.2287,98.2661,98.1538,98.1726,3821.0
2018-06-05 10:50:00,104.93,105.25,104.93,105.2,7818.0,98.1538,98.4532,98.1538,98.4064,7818.0
2018-06-05 11:00:00,105.21,105.25,105.02,105.09,5273.0,98.4158,98.4532,98.238,98.3035,5273.0
2018-06-05 11:10:00,105.08,105.23,105.08,105.14,2210.0,98.2942,98.4345,98.2942,98.3503,2210.0
2018-06-05 11:20:00,105.14,105.2,105.09,105.12,3968.0,98.3503,98.4064,98.3035,98.3316,3968.0
2018-06-05 11:30:00,105.05,105.1,104.94,105.0,9059.0,98.2661,98.3129,98.1632,98.2193,9059.0
2018-06-05 11:40:00,104.98,104.98,104.83,104.9,7183.0,98.2006,98.2006,98.0603,98.1258,7183.0
2018-06-05 11:50:00,104.93,105.02,104.92,105.0,5379.0,98.1538,98.238,98.1445,98.2193,5379.0
2018-06-05 12:00:00,104.98,105.01,104.86,104.99,5711.0,98.2006,98.2287,98.0884,98.21,5711.0
2018-06-05 12:10:00,105.02,105.1,104.99,104.99,4600.0,98.238,98.3129,98.21,98.21,4600.0
2018-06-05 12:20:00,104.98,104.99,104.88,104.94,1987.0,98.2006,98.21,98.1071,98.1632,1987.0
2018-06-05 12:30:00,104.94,105.05,104.94,105.05,2725.0,98.1632,98.2661,98.1632,98.2661,2725.0
2018-06-05 12:40:00,105.03,105.13,105.02,105.04,4400.0,98.2474,98.3409,98.238,98.2567,4400.0
2018-06-05 12:50:00,105.08,105.09,105.03,105.03,2400.0,98.2942,98.3035,98.2474,98.2474,2400.0
2018-06-05 13:00:00,105.03,105.12,105.03,105.12,3600.0,98.2474,98.3316,98.2474,98.3316,3600.0
2018-06-05 13:10:00,105.13,105.21,105.13,105.2,3045.0,98.3409,98.4158,98.3409,98.4064,3045.0
2018-06-05 13:20:00,105.19,105.21,105.14,105.21,4546.0,98.3971,98.4158,98.3503,98.4158,4546.0
2018-06-05 13:30:00,105.18,105.34,105.18,105.32,4153.0,98.3877,98.5374,98.3877,98.5187,4153.0
2018-06-05 13:40:00,105.32,105.4,105.29,105.4,6602.0,98.5187,98.5935,98.4906,98.5935,6602.0
2018-06-05 13:50:00,105.39,105.41,105.34,105.34,3168.0,98.5841,98.6029,98.5374,98.5374,3168.0
2018-06-05 14:00:00,105.36,105.36,105.29,105.34,6791.0,98.5561,98.5561,98.4906,98.5374,6791.0
2018-06-05 14:10:00,105.36,105.57,105.36,105.57,6775.0,98.5561,98.7525,98.5561,98.7525,6775.0
2018-06-05 14:20:00,105.53,105.55,105.51,105.55,4920.0,98.7151,98.7338,98.6964,98.7338,4920.0
2018-06-05 14:30:00,105.58,105.79,105.58,105.71,11406.0,98.7619,98.9583,98.7619,98.8835,11406.0
2018-06-05 14:40:00,105.74,105.93,105.7,105.86,23514.0,98.9115,99.0893,98.8741,99.0238,23514.0
2018-06-05 14:50:00,105.84,105.84,105.59,105.66,18163.0,99.0051,99.0051,98.7712,98.8367,18163.0
2018-06-05 15:00:00,105.65,105.79,105.65,105.67,17627.0,98.8274,98.9583,98.8274,98.8461,17627.0
2018-06-05 15:10:00,105.67,105.68,105.48,105.52,11781.0,98.8461,98.8554,98.6683,98.7057,11781.0
2018-06-05 15:20:00,105.52,105.59,105.49,105.55,18742.0,98.7057,98.7712,98.6777,98.7338,18742.0
2018-06-05 15:30:00,105.55,105.7,105.53,105.68,21225.0,98.7338,98.8741,98.7151,98.8554,21225.0
2018-06-05 15:40:00,105.67,105.67,105.57,105.61,18676.0,98.8461,98.8461,98.7525,98.7899,18676.0
2018-06-05 15:50:00,105.61,105.62,105.5,105.55,50211.0,98.7899,98.7993,98.687,98.7338,50211.0
2018-06-06 09:30:00,105.8,105.99,105.69,105.76,14573.0,98.9677,99.1454,98.8648,98.9302,14573.0
2018-06-06 09:40:00,105.89,105.99,105.49,105.49,5320.0,99.0519,99.1454,98.6777,98.6777,5320.0
2018-06-06 09:50:00,105.47,105.66,105.44,105.62,3301.0,98.659,98.8367,98.6309,98.7993,3301.0
2018-06-06 10:00:00,105.68,105.69,105.58,105.64,1250.0,98.8554,98.8648,98.7619,98.818,1250.0
2018-06-06 10:10:00,105.69,105.77,105.58,105.64,4652.0,98.8648,98.9396,98.7619,98.818,4652.0
2018-06-06 10:20:00,105.66,105.85,105.66,105.79,2825.0,98.8367,99.0144,98.8367,98.9583,2825.0
2018-06-06 10:30:00,105.74,105.74,105.63,105.66,2323.0,98.9115,98.9115,98.8086,98.8367,2323.0
2018-06-06 10:40:00,105.69,105.72,105.58,105.63,2106.0,98.8648,98.8928,98.7619,98.8086,2106.0
2018-06-06 10:50:00,105.63,105.78,105.63,105.73,3800.0,98.8086,98.949,98.8086,98.9022,3800.0
2018-06-06 11:00:00,105.81,105.81,105.7,105.75,2700.0,98.977,98.977,98.8741,98.9209,2700.0
2018-06-06 11:10:00,105.75,105.86,105.7,105.86,5449.0,98.9209,99.0238,98.8741,99.0238,5449.0
2018-06-06 11:20:00,105.84,105.88,105.82,105.87,2600.0,99.0051,99.0425,98.9864,99.0331,2600.0
2018-06-06 11:30:00,105.89,105.92,105.84,105.84,2169.0,99.0519,99.0799,99.0051,99.0051,2169.0
2018-06-06 11:40:00,105.8,105.83,105.73,105.83,9488.0,98.9677,98.9957,98.9022,98.9957,9488.0
2018-06-06 11:50:00,105.81,105.92,105.78,105.92,3106.0,98.977,99.0799,98.949,99.0799,3106.0
2018-06-06 12:00:00,105.9,105.9,105.69,105.73,7750.0,99.0612,99.0612,98.8648,98.9022,7750.0
2018-06-06 12:10:00,105.71,105.74,105.7,105.72,3213.0,98.8835,98.9115,98.8741,98.8928,3213.0
2018-06-06 12:20:00,105.7,105.71,105.65,105.66,4366.0,98.8741,98.8835,98.8274,98.8367,4366.0
2018-06-06 12:30:00,105.69,105.69,105.64,105.65,3624.0,98.8648,98.8648,98.818,98.8274,3624.0
2018-06-06 12:40:00,105.66,105.7,105.65,105.67,3999.0,98.8367,98.8741,98.8274,98.8461,3999.0
2018-06-06 12:50:00,105.69,105.76,105.69,105.76,1841.0,98.8648,98.9302,98.8648,98.9302,1841.0
2018-06-06 13:00:00,105.79,105.82,105.79,105.81,800.0,98.9583,98.9864,98.9583,98.977,800.0
2018-06-06 13:10:00,105.8,105.8,105.75,105.75,3581.0,98.9677,98.9677,98.9209,98.9209,3581.0
2018-06-06 13:20:00,105.75,105.87,105.69,105.84,4090.0,98.9209,99.0331,98.8648,99.0051,4090.0
2018-06-06 13:30:00,105.86,105.88,105.82,105.88,3700.0,99.0238,99.0425,98.9864,99.0425,3700.0
2018-06-06 13:40:00,105.9,105.97,105.9,105.96,700.0,99.0612,99.1267,99.0612,99.1173,700.0
2018-06-06 13:50:00,105.97,105.99,105.93,105.99,4610.0,99.1267,99.1454,99.0893,99.1454,4610.0
2018-06-06 14:00:00,106.0,106.04,105.98,106.04,3750.0,99.1548,99.1922,99.136,99.1922,3750.0
2018-06-06 14:10:00,106.02,106.11,106.01,106.06,4035.0,99.1735,99.2576,99.1641,99.2109,4035.0
2018-06-06 14:20:00,106.09,106.13,106.07,106.13,1700.0,99.2389,99.2764,99.2202,99.2764,1700.0
2018-06-06 14:30:00,106.11,106.28,106.07,106.27,3585.0,99.2576,99.4167,99.2202,99.4073,3585.0
2018-06-06 14:40:00,106.28,106.3,106.19,106.27,8293.0,99.4167,99.4354,99.3325,99.4073,8293.0
2018-06-06 14:50:00,106.28,106.47,106.27,106.38,10023.0,99.4167,99.5944,99.4073,99.5102,10023.0
2018-06-06 15:00:00,106.37,106.37,106.27,106.28,5500.0,99.5009,99.5009,99.4073,99.4167,5500.0
2018-06-06 15:10:00,106.28,106.4,106.28,106.35,7721.0,99.4167,99.5289,99.4167,99.4821,7721.0
2018-06-06 15:20:00,106.32,106.33,106.28,106.32,6805.0,99.4541,99.4634,99.4167,99.4541,6805.0
2018-06-06 15:30:00,106.33,106.39,106.28,106.32,14482.0,99.4634,99.5196,99.4167,99.4541,14482.0
2018-06-06 15:40:00,106.3,106.43,106.3,106.43,19834.0,99.4354,99.557,99.4354,99.557,19834.0
2018-06-06 15:50:00,106.43,106.67,106.43,106.65,66472.0,99.557,99.7815,99.557,99.7628,66472.0
2018-06-07 09:30:00,106.87,106.97,106.47,106.57,12545.0,99.9686,100.0621,99.5944,99.6879,12545.0
2018-06-07 09:40:00,106.56,106.93,106.55,106.67,4771.0,99.6786,100.0247,99.6692,99.7815,4771.0
2018-06-07 09:50:00,106.61,106.62,106.42,106.42,10489.0,99.7254,99.7347,99.5476,99.5476,10489.0
2018-06-07 10:00:00,106.37,106.64,106.37,106.41,12131.0,99.5009,99.7534,99.5009,99.5383,12131.0
2018-06-07 10:10:00,106.46,106.46,106.21,106.28,6334.0,99.585,99.585,99.3512,99.4167,6334.0
2018-06-07 10:20:00,106.21,106.22,106.06,106.1,10070.0,99.3512,99.3605,99.2109,99.2483,10070.0
2018-06-07 10:30:00,105.96,105.97,105.68,105.7,4898.0,99.1173,99.1267,98.8554,98.8741,4898.0
2018-06-07 10:40:00,105.69,105.7,105.45,105.55,5669.0,98.8648,98.8741,98.6403,98.7338,5669.0
2018-06-07 10:50:00,105.56,106.01,105.56,106.01,9508.0,98.7432,99.1641,98.7432,99.1641,9508.0
2018-06-07 11:00:00,106.01,106.1,105.49,105.56,11781.0,99.1641,99.2483,98.6777,98.7432,11781.0
2018-06-07 11:10:00,105.62,105.97,105.62,105.78,3762.0,98.7993,99.1267,98.7993,98.949,3762.0
2018-06-07 11:20:00,105.79,105.83,105.67,105.71,3541.0,98.9583,98.9957,98.8461,98.8835,3541.0
2018-06-07 11:30:00,105.76,105.79,105.67,105.73,3847.0,98.9302,98.9583,98.8461,98.9022,3847.0
2018-06-07 11:40:00,105.82,105.84,105.56,105.56,5830.0,98.9864,99.0051,98.7432,98.7432,5830.0
2018-06-07 11:50:00,105.56,105.83,105.53,105.82,3534.0,98.7432,98.9957,98.7151,98.9864,3534.0
2018-06-07 12:00:00,105.81,105.89,105.79,105.79,3573.0,98.977,99.0519,98.9583,98.9583,3573.0
2018-06-07 12:10:00,105.78,105.8,105.68,105.7,8701.0,98.949,98.9677,98.8554,98.8741,8701.0
2018-06-07 12:20:00,105.68,105.96,105.64,105.89,2245.0,98.8554,99.1173,98.818,99.0519,2245.0
2018-06-07 12:30:00,105.88,105.88,105.72,105.73,4131.0,99.0425,99.0425,98.8928,98.9022,4131.0
2018-06-07 12:40:00,105.75,105.78,105.6,105.65,4947.0,98.9209,98.949,98.7806,98.8274,4947.0
2018-06-07 12:50:00,105.64,105.7,105.6,105.64,2672.0,98.818,98.8741,98.7806,98.818,2672.0
2018-06-07 13:00:00,105.66,105.68,105.56,105.57,1879.0,98.8367,98.8554,98.7432,98.7525,1879.0
2018-06-07 13:10:00,105.55,105.58,105.4,105.41,9969.0,98.7338,98.7619,98.5935,98.6029,9969.0
2018-06-07 13:20:00,105.48,105.54,105.43,105.44,2701.0,98.6683,98.7245,98.6216,98.6309,2701.0
2018-06-07 13:30:00,105.44,105.46,105.2,105.21,4811.0,98.6309,98.6496,98.4064,98.4158,4811.0
2018-06-07 13:40:00,105.23,105.45,105.22,105.45,4800.0,98.4345,98.6403,98.4251,98.6403,4800.0
2018-06-07 13:50:00,105.44,105.44,105.32,105.32,4609.0,98.6309,98.6309,98.5187,98.5187,4609.0
2018-06-07 14:00:00,105.34,105.48,105.26,105.44,4090.0,98.5374,98.6683,98.4625,98.6309,4090.0
2018-06-07 14:10:00,105.47,105.75,105.47,105.75,5918.0,98.659,98.9209,98.659,98.9209,5918.0
2018-06-07 14:20:00,105.73,105.74,105.67,105.73,3507.0,98.9022,98.9115,98.8461,98.9022,3507.0
2018-06-07 14:30:00,105.7,105.83,105.68,105.7,3000.0,98.8741,98.9957,98.8554,98.8741,3000.0
2018-06-07 14:40:00,105.69,105.83,105.65,105.83,3888.0,98.8648,98.9957,98.8274,98.9957,3888.0
2018-06-07 14:50:00,105.81,105.85,105.77,105.84,9986.0,98.977,99.0144,98.9396,99.0051,9986.0
2018-06-07 15:00:00,105.86,105.89,105.76,105.76,4610.0,99.0238,99.0519,98.9302,98.9302,4610.0
2018-06-07 15:10:00,105.77,105.99,105.75,105.97,6151.0,98.9396,99.1454,98.9209,99.1267,6151.0
2018-06-07 15:20:00,106.01,106.04,105.9,105.91,7040.0,99.1641,99.1922,99.0612,99.0706,7040.0
2018-06-07 15:30:00,105.88,105.96,105.85,105.9,8305.0,99.0425,99.1173,99.0144,99.0612,8305.0
2018-06-07 15:40:00,105.9,105.93,105.78,105.78,15654.0,99.0612,99.0893,98.949,98.949,15654.0
2018-06-07 15:50:00,105.79,105.95,105.78,105.9,26632.0,98.9583,99.108,98.949,99.0612,26632.0
2018-06-08 09:30:00,105.7,106.37,105.58,106.12,10459.0,98.8741,99.5009,98.7619,99.267,10459.0
2018-06-08 09:40:00,106.12,106.23,106.02,106.03,7234.0,99.267,99.3699,99.1735,99.1828,7234.0
2018-06-08 09:50:00,105.97,105.97,105.7,105.91,3700.0,99.1267,99.1267,98.8741,99.0706,3700.0
2018-06-08 10:00:00,105.99,106.16,105.92,106.09,2168.0,99.1454,99.3044,99.0799,99.2389,2168.0
2018-06-08 10:10:00,106.07,106.16,106.04,106.14,3784.0,99.2202,99.3044,99.1922,99.2857,3784.0
2018-06-08 10:20:00,106.13,106.13,105.98,105.98,3600.0,99.2764,99.2764,99.136,99.136,3600.0
2018-06-08 10:30:00,105.9,105.93,105.77,105.8,3000.0,99.0612,99.0893,98.9396,98.9677,3000.0
2018-06-08 10:40:00,105.72,105.9,105.72,105.9,1643.0,98.8928,99.0612,98.8928,99.0612,1643.0
2018-06-08 10:50:00,105.94,106.04,105.92,106.02,3206.0,99.0986,99.1922,99.0799,99.1735,3206.0
2018-06-08 11:00:00,106.01,106.14,105.96,106.14,2430.0,99.1641,99.2857,99.1173,99.2857,2430.0
2018-06-08 11:10:00,106.15,106.22,106.1,106.19,2614.0,99.2951,99.3605,99.2483,99.3325,2614.0
2018-06-08 11:20:00,106.15,106.15,105.98,106.07,4213.0,99.2951,99.2951,99.136,99.2202,4213.0
2018-06-08 11:30:00,106.07,106.07,105.97,106.05,3050.0,99.2202,99.2202,99.1267,99.2015,3050.0
2018-06-08 11:40:00,106.09,106.17,106.07,106.16,2575.0,99.2389,99.3138,99.2202,99.3044,2575.0
2018-06-08 11:50:00,106.15,106.23,106.11,106.21,2644.0,99.2951,99.3699,99.2576,99.3512,2644.0
2018-06-08 12:00:00,106.26,106.37,106.26,106.37,1873.0,99.398,99.5009,99.398,99.5009,1873.0
2018-06-08 12:10:00,106.39,106.49,106.38,106.47,4400.0,99.5196,99.6131,99.5102,99.5944,4400.0
2018-06-08 12:20:00,106.44,106.57,106.43,106.57,2250.0,99.5663,99.6879,99.557,99.6879,2250.0
2018-06-08 12:30:00,106.59,106.64,106.55,106.58,3205.0,99.7067,99.7534,99.6692,99.6973,3205.0
2018-06-08 12:40:00,106.58,106.59,106.54,106.58,1800.0,99.6973,99.7067,99.6599,99.6973,1800.0
2018-06-08 12:50:00,106.57,106.68,106.55,106.61,3270.0,99.6879,99.7908,99.6692,99.7254,3270.0
2018-06-08 13:00:00,106.64,106.64,106.52,106.52,2107.0,99.7534,99.7534,99.6412,99.6412,2107.0
2018-06-08 13:10:00,106.54,106.54,106.43,106.43,4082.0,99.6599,99.6599,99.557,99.557,4082.0
2018-06-08 13:20:00,106.43,106.44,106.36,106.43,3316.0,99.557,99.5663,99.4915,99.557,3316.0
2018-06-08 13:30:00,106.41,106.53,106.41,106.5,3400.0,99.5383,99.6505,99.5383,99.6225,3400.0
2018-06-08 13:40:00,106.51,106.59,106.46,106.58,13571.0,99.6318,99.7067,99.585,99.6973,13571.0
2018-06-08 13:50:00,106.59,106.6,106.38,106.48,6145.0,99.7067,99.716,99.5102,99.6038,6145.0
2018-06-08 14:00:00,106.51,106.51,106.5,106.5,1171.0,99.6318,99.6318,99.6225,99.6225,1171.0
2018-06-08 14:10:00,106.51,106.68,106.5,106.64,2596.0,99.6318,99.7908,99.6225,99.7534,2596.0
2018-06-08 14:20:00,106.6,106.6,106.55,106.56,2202.0,99.716,99.716,99.6692,99.6786,2202.0
2018-06-08 14:30:00,106.52,106.57,106.5,106.56,3641.0,99.6412,99.6879,99.6225,99.6786,3641.0
2018-06-08 14:40:00,106.56,106.62,106.56,106.62,2392.0,99.6786,99.7347,99.6786,99.7347,2392.0
2018-06-08 14:50:00,106.6,106.67,106.54,106.55,3592.0,99.716,99.7815,99.6599,99.6692,3592.0
2018-06-08 15:00:00,106.53,106.55,106.45,106.46,3030.0,99.6505,99.6692,99.5757,99.585,3030.0
2018-06-08 15:10:00,106.41,106.54,106.4,106.4,6346.0,99.5383,99.6599,99.5289,99.5289,6346.0
2018-06-08 15:20:00,106.45,106.58,106.45,106.57,4338.0,99.5757,99.6973,99.5757,99.6879,4338.0
2018-06-08 15:30:00,106.58,106.64,106.57,106.64,5012.0,99.6973,99.7534,99.6879,99.7534,5012.0
2018-06-08 15:40:00,106.62,106.68,106.57,106.59,9903.0,99.7347,99.7908,99.6879,99.7067,9903.0
2018-06-08 15:50:00,106.59,106.8,106.59,106.79,39459.0,99.7067,99.9031,99.7067,99.8937,39459.0
2018-06-11 09:30:00,106.8,106.87,106.39,106.4,7473.0,99.9031,99.9686,99.5196,99.5289,7473.0
2018-06-11 09:40:00,106.51,106.66,106.42,106.66,10747.0,99.6318,99.7721,99.5476,99.7721,10747.0
2018-06-11 09:50:00,106.63,106.63,106.47,106.56,2699.0,99.7441,99.7441,99.5944,99.6786,2699.0
2018-06-11 10:00:00,106.58,106.62,106.47,106.54,4266.0,99.6973,99.7347,99.5944,99.6599,4266.0
2018-06-11 10:10:00,106.59,106.7,106.55,106.57,1903.0,99.7067,99.8095,99.6692,99.6879,1903.0
2018-06-11 10:20:00,106.52,106.79,106.51,106.62,2300.0,99.6412,99.8937,99.6318,99.7347,2300.0
2018-06-11 10:30:00,106.66,107.04,106.4,106.41,13734.0,99.7721,100.1276,99.5289,99.5383,13734.0
2018-06-11 10:40:00,106.44,106.52,106.21,106.44,7031.0,99.5663,99.6412,99.3512,99.5663,7031.0
2018-06-11 10:50:00,106.52,106.65,106.51,106.62,3763.0,99.6412,99.7628,99.6318,99.7347,3763.0
2018-06-11 11:00:00,106.68,106.74,106.51,106.57,11123.0,99.7908,99.847,99.6318,99.6879,11123.0
2018-06-11 11:10:00,106.58,106.84,106.58,106.84,2688.0,99.6973,99.9405,99.6973,99.9405,2688.0
2018-06-11 11:20:00,106.77,107.0,106.76,107.0,3600.0,99.875,100.0902,99.8657,100.0902,3600.0
2018-06-11 11:30:00,107.0,107.18,107.0,107.02,8560.0,100.0902,100.2585,100.0902,100.1089,8560.0
2018-06-11 11:40:00,107.01,107.16,107.0,107.08,4300.0,100.0995,100.2398,100.0902,100.165,4300.0
2018-06-11 11:50:00,107.09,107.09,106.88,106.88,4219.0,100.1744,100.1744,99.9779,99.9779,4219.0
2018-06-11 12:00:00,106.81,106.87,106.78,106.84,3267.0,99.9124,99.9686,99.8844,99.9405,3267.0
2018-06-11 12:10:00,106.84,106.86,106.71,106.86,3701.0,99.9405,99.9592,99.8189,99.9592,3701.0
2018-06-11 12:20:00,106.91,106.93,106.83,106.9,4230.0,100.006,100.0247,99.9312,99.9966,4230.0
2018-06-11 12:30:00,106.95,107.01,106.92,107.01,3000.0,100.0434,100.0995,100.0153,100.0995,3000.0
2018-06-11 12:40:00,106.97,107.06,106.97,107.04,2800.0,100.0621,100.1463,100.0621,100.1276,2800.0
2018-06-11 12:50:00,107.03,107.04,106.93,106.93,3230.0,100.1182,100.1276,100.0247,100.0247,3230.0
2018-06-11 13:00:00,107.0,107.0,106.92,106.97,1800.0,100.0902,100.0902,100.0153,100.0621,1800.0
2018-06-11 13:10:00,107.07,107.07,106.98,107.04,1191.0,100.1557,100.1557,100.0715,100.1276,1191.0
2018-06-11 13:20:00,107.0,107.0,106.95,106.99,2930.0,100.0902,100.0902,100.0434,100.0808,2930.0
2018-06-11 13:30:00,106.96,107.02,106.94,107.02,3349.0,100.0528,100.1089,100.034,100.1089,3349.0
2018-06-11 13:40:00,107.04,107.04,107.02,107.02,1700.0,100.1276,100.1276,100.1089,100.1089,1700.0
2018-06-11 13:50:00,107.02,107.02,106.95,106.98,2696.0,100.1089,100.1089,100.0434,100.0715,2696.0
2018-06-11 14:00:00,106.97,106.97,106.86,106.86,2324.0,100.0621,100.0621,99.9592,99.9592,2324.0
2018-06-11 14:10:00,106.88,106.88,106.85,106.86,1800.0,99.9779,99.9779,99.9499,99.9592,1800.0
2018-06-11 14:20:00,106.84,106.9,106.84,106.9,2400.0,99.9405,99.9966,99.9405,99.9966,2400.0
2018-06-11 14:30:00,106.93,106.99,106.89,106.91,4367.0,100.0247,100.0808,99.9873,100.006,4367.0
2018-06-11 14:40:00,106.93,106.96,106.89,106.9,2587.0,100.0247,100.0528,99.9873,99.9966,2587.0
2018-06-11 14:50:00,106.91,106.91,106.85,106.86,4340.0,100.006,100.006,99.9499,99.9592,4340.0
2018-06-11 15:00:00,106.86,106.94,106.85,106.87,7987.0,99.9592,100.034,99.9499,99.9686,7987.0
2018-06-11 15:10:00,106.88,106.93,106.74,106.75,4754.0,99.9779,100.0247,99.847,99.8563,4754.0
2018-06-11 15:20:00,106.71,106.8,106.71,106.76,9663.0,99.8189,99.9031,99.8189,99.8657,9663.0
2018-06-11 15:30:00,106.78,106.84,106.73,106.73,11165.0,99.8844,99.9405,99.8376,99.8376,11165.0
2018-06-11 15:40:00,106.72,106.75,106.63,106.71,18414.0,99.8283,99.8563,99.7441,99.8189,18414.0
2018-06-11 15:50:00,106.7,106.7,106.52,106.57,43525.0,99.8095,99.8095,99.6412,99.6879,43525.0
2018-06-12 09:30:00,106.46,106.54,106.34,106.43,7877.0,99.585,99.6599,99.4728,99.557,7877.0
2018-06-12 09:40:00,106.5,106.71,106.41,106.68,6350.0,99.6225,99.8189,99.5383,99.7908,6350.0
2018-06-12 09:50:00,106.6,107.03,106.6,106.93,7420.0,99.716,100.1182,99.716,100.0247,7420.0
2018-06-12 10:00:00,106.89,106.99,106.59,106.6,4588.0,99.9873,100.0808,99.7067,99.716,4588.0
2018-06-12 10:10:00,106.59,106.71,106.52,106.6,1900.0,99.7067,99.8189,99.6412,99.716,1900.0
2018-06-12 10:20:00,106.52,106.89,106.52,106.79,3400.0,99.6412,99.9873,99.6412,99.8937,3400.0
2018-06-12 10:30:00,106.89,106.89,106.65,106.66,5176.0,99.9873,99.9873,99.7628,99.7721,5176.0
2018-06-12 10:40:00,106.65,106.77,106.58,106.69,13127.0,99.7628,99.875,99.6973,99.8002,13127.0
2018-06-12 10:50:00,106.69,106.69,106.64,106.66,1675.0,99.8002,99.8002,99.7534,99.7721,1675.0
2018-06-12 11:00:00,106.62,106.67,106.54,106.65,6534.0,99.7347,99.7815,99.6599,99.7628,6534.0
2018-06-12 11:10:00,106.65,106.65,106.5,106.55,6025.0,99.7628,99.7628,99.6225,99.6692,6025.0
2018-06-12 11:20:00,106.59,106.76,106.59,106.76,5950.0,99.7067,99.8657,99.7067,99.8657,5950.0
2018-06-12 11:30:00,106.72,106.78,106.66,106.73,4077.0,99.8283,99.8844,99.7721,99.8376,4077.0
2018-06-12 11:40:00,106.77,106.82,106.74,106.75,2700.0,99.875,99.9218,99.847,99.8563,2700.0
2018-06-12 11:50:00,106.72,106.9,106.72,106.83,3716.0,99.8283,99.9966,99.8283,99.9312,3716.0
2018-06-12 12:00:00,106.82,107.06,106.81,107.01,10637.0,99.9218,100.1463,99.9124,100.0995,10637.0
2018-06-12 12:10:00,107.05,107.09,106.99,106.99,2677.0,100.1369,100.1744,100.0808,100.0808,2677.0
2018-06-12 12:20:00,106.94,107.1,106.94,107.08,5200.0,100.034,100.1837,100.034,100.165,5200.0
2018-06-12 12:30:00,107.09,107.21,107.09,107.2,4078.0,100.1744,100.2866,100.1744,100.2773,4078.0
2018-06-12 12:40:00,107.18,107.24,107.09,107.24,9265.0,100.2585,100.3147,100.1744,100.3147,9265.0
2018-06-12 12:50:00,107.25,107.38,107.24,107.35,5400.0,100.324,100.4456,100.3147,100.4176,5400.0
2018-06-12 13:00:00,107.39,107.45,107.38,107.38,2551.0,100.455,100.5111,100.4456,100.4456,2551.0
2018-06-12 13:10:00,107.34,107.35,107.23,107.23,5011.0,100.4082,100.4176,100.3053,100.3053,5011.0
2018-06-12 13:20:00,107.23,107.27,107.21,107.23,1785.0,100.3053,100.3427,100.2866,100.3053,1785.0
2018-06-12 13:30:00,107.19,107.21,107.15,107.16,3692.0,100.2679,100.2866,100.2305,100.2398,3692.0
2018-06-12 13:40:00,107.15,107.2,107.12,107.2,1622.0,100.2305,100.2773,100.2024,100.2773,1622.0
2018-06-12 13:50:00,107.2,107.22,107.18,107.21,2823.0,100.2773,100.296,100.2585,100.2866,2823.0
2018-06-12 14:00:00,107.24,107.26,107.12,107.25,26445.0,100.3147,100.3334,100.2024,100.324,26445.0
2018-06-12 14:10:00,107.28,107.38,107.24,107.35,8443.0,100.3521,100.4456,100.3147,100.4176,8443.0
2018-06-12 14:20:00,107.35,107.35,107.01,107.01,5400.0,100.4176,100.4176,100.0995,100.0995,5400.0
2018-06-12 14:30:00,107.02,107.02,106.85,106.92,5695.0,100.1089,100.1089,99.9499,100.0153,5695.0
2018-06-12 14:40:00,106.94,107.04,106.94,107.04,11478.0,100.034,100.1276,100.034,100.1276,11478.0
2018-06-12 14:50:00,107.03,107.05,106.95,106.98,6524.0,100.1182,100.1369,100.0434,100.0715,6524.0
2018-06-12 15:00:00,106.99,107.14,106.93,107.07,12226.0,100.0808,100.2211,100.0247,100.1557,12226.0
2018-06-12 15:10:00,107.08,107.17,107.08,107.17,35955.0,100.165,100.2492,100.165,100.2492,35955.0
2018-06-12 15:20:00,107.18,107.28,107.18,107.24,14226.0,100.2585,100.3521,100.2585,100.3147,14226.0
2018-06-12 15:30:00,107.2,107.22,107.08,107.08,8699.0,100.2773,100.296,100.165,100.165,8699.0
2018-06-12 15:40:00,107.09,107.1,106.94,106.97,23237.0,100.1744,100.1837,100.034,100.0621,23237.0
2018-06-12 15:50:00,106.97,107.05,106.91,106.95,53797.0,100.0621,100.1369,100.006,100.0434,53797.0
2018-06-13 09:30:00,107.02,107.13,106.43,107.13,5516.0,100.1089,100.2118,99.557,100.2118,5516.0
2018-06-13 09:40:00,107.13,107.67,107.12,107.42,11572.0,100.2118,100.7169,100.2024,100.4831,11572.0
2018-06-13 09:50:00,107.42,107.55,107.22,107.25,6406.0,100.4831,100.6047,100.296,100.324,6406.0
2018-06-13 10:00:00,107.3,107.35,107.13,107.13,6315.0,100.3708,100.4176,100.2118,100.2118,6315.0
2018-06-13 10:10:00,107.18,107.28,107.14,107.18,2680.0,100.2585,100.3521,100.2211,100.2585,2680.0
2018-06-13 10:20:00,107.18,107.28,107.12,107.21,6209.0,100.2585,100.3521,100.2024,100.2866,6209.0
2018-06-13 10:30:00,107.17,107.19,106.91,106.91,11345.0,100.2492,100.2679,100.006,100.006,11345.0
2018-06-13 10:40:00,106.85,106.88,106.73,106.79,12719.0,99.9499,99.9779,99.8376,99.8937,12719.0
2018-06-13 10:50:00,106.81,107.08,106.81,107.08,2650.0,99.9124,100.165,99.9124,100.165,2650.0
2018-06-13 11:00:00,107.1,107.16,107.03,107.16,2400.0,100.1837,100.2398,100.1182,100.2398,2400.0
2018-06-13 11:10:00,107.12,107.12,106.93,107.06,6400.0,100.2024,100.2024,100.0247,100.1463,6400.0
2018-06-13 11:20:00,107.05,107.35,107.02,107.28,4600.0,100.1369,100.4176,100.1089,100.3521,4600.0
2018-06-13 11:30:00,107.33,107.38,107.01,107.02,7452.0,100.3989,100.4456,100.0995,100.1089,7452.0
2018-06-13 11:40:00,107.06,107.13,107.04,107.13,3519.0,100.1463,100.2118,100.1276,100.2118,3519.0
2018-06-13 11:50:00,107.1,107.3,107.07,107.19,5389.0,100.1837,100.3708,100.1557,100.2679,5389.0
2018-06-13 12:00:00,107.2,107.27,107.14,107.27,6337.0,100.2773,100.3427,100.2211,100.3427,6337.0
2018-06-13 12:10:00,107.25,107.25,107.12,107.12,2502.0,100.324,100.324,100.2024,100.2024,2502.0
2018-06-13 12:20:00,107.04,107.14,107.03,107.09,3300.0,100.1276,100.2211,100.1182,100.1744,3300.0
2018-06-13 12:30:00,107.07,107.15,107.05,107.15,1512.0,100.1557,100.2305,100.1369,100.2305,1512.0
2018-06-13 12:40:00,107.14,107.2,107.07,107.15,8391.0,100.2211,100.2773,100.1557,100.2305,8391.0
2018-06-13 12:50:00,107.1,107.12,107.07,107.07,2468.0,100.1837,100.2024,100.1557,100.1557,2468.0
2018-06-13 13:00:00,107.06,107.23,107.06,107.2,4700.0,100.1463,100.3053,100.1463,100.2773,4700.0
2018-06-13 13:10:00,107.2,107.3,106.99,106.99,8107.0,100.2773,100.3708,100.0808,100.0808,8107.0
2018-06-13 13:20:00,106.99,107.02,106.96,106.99,3175.0,100.0808,100.1089,100.0528,100.0808,3175.0
2018-06-13 13:30:00,106.98,107.12,106.97,107.11,3500.0,100.0715,100.2024,100.0621,100.1931,3500.0
2018-06-13 13:40:00,107.13,107.24,107.04,107.07,5484.0,100.2118,100.3147,100.1276,100.1557,5484.0
2018-06-13 13:50:00,107.07,107.26,107.07,107.26,2101.0,100.1557,100.3334,100.1557,100.3334,2101.0
2018-06-13 14:00:00,107.25,107.25,106.66,106.74,4400.0,100.324,100.324,99.7721,99.847,4400.0
2018-06-13 14:10:00,106.82,107.09,106.82,107.05,4620.0,99.9218,100.1744,99.9218,100.1369,4620.0
2018-06-13 14:20:00,107.04,107.06,106.73,106.73,5844.0,100.1276,100.1463,99.8376,99.8376,5844.0
2018-06-13 14:30:00,106.66,106.74,106.57,106.74,5717.0,99.7721,99.847,99.6879,99.847,5717.0
2018-06-13 14:40:00,106.79,106.83,106.6,106.69,3839.0,99.8937,99.9312,99.716,99.8002,3839.0
2018-06-13 14:50:00,106.73,106.84,106.67,106.84,3912.0,99.8376,99.9405,99.7815,99.9405,3912.0
2018-06-13 15:00:00,106.87,107.02,106.83,106.87,5505.0,99.9686,100.1089,99.9312,99.9686,5505.0
2018-06-13 15:10:00,106.85,106.95,106.85,106.92,2523.0,99.9499,100.0434,99.9499,100.0153,2523.0
2018-06-13 15:20:00,106.92,106.94,106.81,106.83,6455.0,100.0153,100.034,99.9124,99.9312,6455.0
2018-06-13 15:30:00,106.78,106.87,106.75,106.8,8764.0,99.8844,99.9686,99.8563,99.9031,8764.0
2018-06-13 15:40:00,106.79,106.89,106.77,106.82,16109.0,99.8937,99.9873,99.875,99.9218,16109.0
2018-06-13 15:50:00,106.78,106.9,106.74,106.8,48079.0,99.8844,99.9966,99.847,99.9031,48079.0
2018-06-14 09:30:00,106.79,107.06,106.45,107.06,18277.0,99.8937,100.1463,99.5757,100.1463,18277.0
2018-06-14 09:40:00,107.06,107.06,106.84,106.96,6241.0,100.1463,100.1463,99.9405,100.0528,6241.0
2018-06-14 09:50:00,106.93,107.28,106.93,107.18,20322.0,100.0247,100.3521,100.0247,100.2585,20322.0
2018-06-14 10:00:00,107.32,107.44,107.26,107.36,1800.0,100.3895,100.5018,100.3334,100.4269,1800.0
2018-06-14 10:10:00,107.41,107.43,107.24,107.32,4550.0,100.4737,100.4924,100.3147,100.3895,4550.0
2018-06-14 10:20:00,107.32,107.63,107.32,107.42,5310.0,100.3895,100.6795,100.3895,100.4831,5310.0
2018-06-14 10:30:00,107.39,107.4,107.23,107.28,3100.0,100.455,100.4643,100.3053,100.3521,3100.0
2018-06-14 10:40:00,107.21,107.29,107.14,107.29,7872.0,100.2866,100.3614,100.2211,100.3614,7872.0
2018-06-14 10:50:00,107.29,107.29,107.11,107.21,9184.0,100.3614,100.3614,100.1931,100.2866,9184.0
2018-06-14 11:00:00,107.18,107.2,107.07,107.13,7100.0,100.2585,100.2773,100.1557,100.2118,7100.0
2018-06-14 11:10:00,107.07,107.12,106.92,106.92,14537.0,100.1557,100.2024,100.0153,100.0153,14537.0
2018-06-14 11:20:00,106.94,106.98,106.86,106.87,5272.0,100.034,100.0715,99.9592,99.9686,5272.0
2018-06-14 11:30:00,106.83,106.95,106.83,106.9,4900.0,99.9312,100.0434,99.9312,99.9966,4900.0
2018-06-14 11:40:00,106.92,106.94,106.83,106.86,4100.0,100.0153,100.034,99.9312,99.9592,4100.0
2018-06-14 11:50:00,106.89,106.93,106.76,106.76,4379.0,99.9873,100.0247,99.8657,99.8657,4379.0
2018-06-14 12:00:00,106.74,106.84,106.72,106.79,4726.0,99.847,99.9405,99.8283,99.8937,4726.0
2018-06-14 12:10:00,106.82,106.85,106.74,106.75,3358.0,99.9218,99.9499,99.847,99.8563,3358.0
2018-06-14 12:20:00,106.75,106.8,106.72,106.75,2900.0,99.8563,99.9031,99.8283,99.8563,2900.0
2018-06-14 12:30:00,106.75,106.75,106.66,106.66,4250.0,99.8563,99.8563,99.7721,99.7721,4250.0
2018-06-14 12:40:00,106.65,106.82,106.65,106.77,5891.0,99.7628,99.9218,99.7628,99.875,5891.0
2018-06-14 12:50:00,106.79,106.97,106.79,106.94,3512.0,99.8937,100.0621,99.8937,100.034,3512.0
2018-06-14 13:00:00,106.95,107.01,106.59,106.75,38890.0,100.0434,100.0995,99.7067,99.8563,38890.0
2018-06-14 13:10:00,106.75,106.79,106.72,106.78,7904.0,99.8563,99.8937,99.8283,99.8844,7904.0
2018-06-14 13:20:00,106.78,106.87,106.77,106.81,10299.0,99.8844,99.9686,99.875,99.9124,10299.0
2018-06-14 13:30:00,106.8,106.85,106.76,106.76,8388.0,99.9031,99.9499,99.8657,99.8657,8388.0
2018-06-14 13:40:00,106.75,106.77,106.74,106.74,2215.0,99.8563,99.875,99.847,99.847,2215.0
2018-06-14 13:50:00,106.74,106.86,106.74,106.77,5651.0,99.847,99.9592,99.847,99.875,5651.0
2018-06-14 14:00:00,106.76,106.81,106.71,106.75,4115.0,99.8657,99.9124,99.8189,99.8563,4115.0
2018-06-14 14:10:00,106.75,106.82,106.74,106.77,2640.0,99.8563,99.9218,99.847,99.875,2640.0
2018-06-14 14:20:00,106.68,106.9,106.68,106.89,11485.0,99.7908,99.9966,99.7908,99.9873,11485.0
2018-06-14 14:30:00,106.89,106.99,106.83,106.92,14152.0,99.9873,100.0808,99.9312,100.0153,14152.0
2018-06-14 14:40:00,106.91,107.01,106.91,106.98,5227.0,100.006,100.0995,100.006,100.0715,5227.0
2018-06-14 14:50:00,106.96,107.0,106.81,106.81,8565.0,100.0528,100.0902,99.9124,99.9124,8565.0
2018-06-14 15:00:00,106.83,106.83,106.71,106.78,8613.0,99.9312,99.9312,99.8189,99.8844,8613.0
2018-06-14 15:10:00,106.77,106.84,106.71,106.71,8877.0,99.875,99.9405,99.8189,99.8189,8877.0
2018-06-14 15:20:00,106.72,106.75,106.66,106.75,13243.0,99.8283,99.8563,99.7721,99.8563,13243.0
2018-06-14 15:30:00,106.75,106.84,106.73,106.78,10760.0,99.8563,99.9405,99.8376,99.8844,10760.0
2018-06-14 15:40:00,106.77,106.8,106.66,106.73,34968.0,99.875,99.9031,99.7721,99.8376,34968.0
2018-06-14 15:50:00,106.71,106.77,106.6,106.75,58537.0,99.8189,99.875,99.716,99.8563,58537.0
2018-06-15 09:30:00,106.76,106.83,106.26,106.29,115804.0,99.8657,99.9312,99.398,99.426,115804.0
2018-06-15 09:40:00,106.28,106.43,105.76,106.06,29287.0,99.4167,99.557,98.9302,99.2109,29287.0
2018-06-15 09:50:00,106.01,106.12,105.87,106.0,6010.0,99.1641,99.267,99.0331,99.1548,6010.0
2018-06-15 10:00:00,105.99,106.49,105.81,106.36,11706.0,99.1454,99.6131,98.977,99.4915,11706.0
2018-06-15 10:10:00,106.32,106.36,106.25,106.33,2900.0,99.4541,99.4915,99.3886,99.4634,2900.0
2018-06-15 10:20:00,106.3,106.41,106.15,106.16,5413.0,99.4354,99.5383,99.2951,99.3044,5413.0
2018-06-15 10:30:00,106.12,106.12,105.72,105.78,25616.0,99.267,99.267,98.8928,98.949,25616.0
2018-06-15 10:40:00,105.86,105.98,105.79,105.82,6107.0,99.0238,99.136,98.9583,98.9864,6107.0
2018-06-15 10:50:00,105.79,105.82,105.67,105.72,7007.0,98.9583,98.9864,98.8461,98.8928,7007.0
2018-06-15 11:00:00,105.74,106.2,105.69,106.16,20699.0,98.9115,99.3418,98.8648,99.3044,20699.0
2018-06-15 11:10:00,106.14,106.21,105.96,106.03,6072.0,99.2857,99.3512,99.1173,99.1828,6072.0
2018-06-15 11:20:00,106.08,106.11,105.81,105.81,5959.0,99.2296,99.2576,98.977,98.977,5959.0
2018-06-15 11:30:00,105.85,105.88,105.68,105.68,6661.0,99.0144,99.0425,98.8554,98.8554,6661.0
2018-06-15 11:40:00,105.68,105.71,105.62,105.65,16685.0,98.8554,98.8835,98.7993,98.8274,16685.0
2018-06-15 11:50:00,105.63,105.83,105.62,105.64,38220.0,98.8086,98.9957,98.7993,98.818,38220.0
2018-06-15 12:00:00,105.64,105.88,105.59,105.6,10490.0,98.818,99.0425,98.7712,98.7806,10490.0
2018-06-15 12:10:00,105.63,105.64,105.56,105.61,3917.0,98.8086,98.818,98.7432,98.7899,3917.0
2018-06-15 12:20:00,105.59,105.61,105.45,105.53,8750.0,98.7712,98.7899,98.6403,98.7151,8750.0
2018-06-15 12:30:00,105.53,105.61,105.49,105.51,4755.0,98.7151,98.7899,98.6777,98.6964,4755.0
2018-06-15 12:40:00,105.51,105.69,105.51,105.68,3000.0,98.6964,98.8648,98.6964,98.8554,3000.0
2018-06-15 12:50:00,105.73,105.83,105.72,105.83,3500.0,98.9022,98.9957,98.8928,98.9957,3500.0
2018-06-15 13:00:00,105.79,105.84,105.75,105.77,6812.0,98.9583,99.0051,98.9209,98.9396,6812.0
2018-06-15 13:10:00,105.76,105.76,105.52,105.52,4484.0,98.9302,98.9302,98.7057,98.7057,4484.0
2018-06-15 13:20:00,105.53,105.55,105.47,105.49,10673.0,98.7151,98.7338,98.659,98.6777,10673.0
2018-06-15 13:30:00,105.48,105.55,105.43,105.55,7662.0,98.6683,98.7338,98.6216,98.7338,7662.0
2018-06-15 13:40:00,105.53,105.53,105.38,105.38,5636.0,98.7151,98.7151,98.5748,98.5748,5636.0
2018-06-15 13:50:00,105.34,105.36,105.25,105.3,12567.0,98.5374,98.5561,98.4532,98.5,12567.0
2018-06-15 14:00:00,105.35,105.42,105.26,105.37,14641.0,98.5467,98.6122,98.4625,98.5654,14641.0
2018-06-15 14:10:00,105.37,105.47,105.33,105.47,7995.0,98.5654,98.659,98.528,98.659,7995.0
2018-06-15 14:20:00,105.47,105.78,105.47,105.78,13572.0,98.659,98.949,98.659,98.949,13572.0
2018-06-15 14:30:00,105.76,105.83,105.53,105.56,30639.0,98.9302,98.9957,98.7151,98.7432,30639.0
2018-06-15 14:40:00,105.56,105.69,105.49,105.51,26491.0,98.7432,98.8648,98.6777,98.6964,26491.0
2018-06-15 14:50:00,105.51,105.63,105.51,105.57,10053.0,98.6964,98.8086,98.6964,98.7525,10053.0
2018-06-15 15:00:00,105.54,105.6,105.51,105.59,5826.0,98.7245,98.7806,98.6964,98.7712,5826.0
2018-06-15 15:10:00,105.58,105.67,105.55,105.6,20218.0,98.7619,98.8461,98.7338,98.7806,20218.0
2018-06-15 15:20:00,105.61,105.69,105.59,105.66,21681.0,98.7899,98.8648,98.7712,98.8367,21681.0
2018-06-15 15:30:00,105.65,105.84,105.62,105.84,8895.0,98.8274,99.0051,98.7993,99.0051,8895.0
2018-06-15 15:40:00,105.82,105.85,105.73,105.75,15817.0,98.9864,99.0144,98.9022,98.9209,15817.0
2018-06-15 15:50:00,105.78,105.85,105.65,105.8,55574.0,98.949,99.0144,98.8274,98.9677,55574.0
2018-06-18 09:30:00,105.39,105.58,105.14,105.43,9828.0,98.5841,98.7619,98.3503,98.6216,9828.0
2018-06-18 09:40:00,105.39,105.44,105.23,105.24,7040.0,98.5841,98.6309,98.4345,98.4438,7040.0
2018-06-18 09:50:00,105.27,105.32,105.01,105.03,5200.0,98.4719,98.5187,98.2287,98.2474,5200.0
2018-06-18 10:00:00,105.08,105.19,105.02,105.08,3895.0,98.2942,98.3971,98.238,98.2942,3895.0
2018-06-18 10:10:00,105.09,105.17,104.88,104.93,6150.0,98.3035,98.3784,98.1071,98.1538,6150.0
2018-06-18 10:20:00,104.95,104.95,104.72,104.76,14812.0,98.1726,98.1726,97.9574,97.9948,14812.0
2018-06-18 10:30:00,104.74,105.88,104.72,105.88,30880.0,97.9761,99.0425,97.9574,99.0425,30880.0
2018-06-18 10:40:00,105.87,106.07,105.8,106.03,8600.0,99.0331,99.2202,98.9677,99.1828,8600.0
2018-06-18 10:50:00,105.96,106.07,105.88,105.93,6031.0,99.1173,99.2202,99.0425,99.0893,6031.0
2018-06-18 11:00:00,105.96,106.24,105.89,106.24,10751.0,99.1173,99.3793,99.0519,99.3793,10751.0
2018-06-18 11:10:00,106.2,106.29,106.18,106.19,9155.0,99.3418,99.426,99.3231,99.3325,9155.0
2018-06-18 11:20:00,106.15,106.15,105.94,106.05,3827.0,99.2951,99.2951,99.0986,99.2015,3827.0
2018-06-18 11:30:00,106.08,106.09,105.79,105.81,15463.0,99.2296,99.2389,98.9583,98.977,15463.0
2018-06-18 11:40:00,105.83,105.91,105.77,105.91,1350.0,98.9957,99.0706,98.9396,99.0706,1350.0
2018-06-18 11:50:00,105.92,105.92,105.55,105.56,6884.0,99.0799,99.0799,98.7338,98.7432,6884.0
2018-06-18 12:00:00,105.58,105.74,105.58,105.74,14223.0,98.7619,98.9115,98.7619,98.9115,14223.0
2018-06-18 12:10:00,105.71,105.72,105.6,105.6,2010.0,98.8835,98.8928,98.7806,98.7806,2010.0
2018-06-18 12:20:00,105.62,105.66,105.42,105.46,4301.0,98.7993,98.8367,98.6122,98.6496,4301.0
2018-06-18 12:30:00,105.39,105.4,105.26,105.29,16229.0,98.5841,98.5935,98.4625,98.4906,16229.0
2018-06-18 12:40:00,105.28,105.31,105.22,105.29,23159.0,98.4812,98.5093,98.4251,98.4906,23159.0
2018-06-18 12:50:00,105.29,105.9,105.18,105.9,68482.0,98.4906,99.0612,98.3877,99.0612,68482.0
2018-06-18 13:00:00,105.94,106.06,105.72,106.06,6119.0,99.0986,99.2109,98.8928,99.2109,6119.0
2018-06-18 13:10:00,106.09,106.28,106.01,106.27,3730.0,99.2389,99.4167,99.1641,99.4073,3730.0
2018-06-18 13:20:00,106.27,106.31,106.23,106.24,4600.0,99.4073,99.4447,99.3699,99.3793,4600.0
2018-06-18 13:30:00,106.25,106.29,106.17,106.17,5083.0,99.3886,99.426,99.3138,99.3138,5083.0
2018-06-18 13:40:00,106.19,106.2,106.12,106.2,1800.0,99.3325,99.3418,99.267,99.3418,1800.0
2018-06-18 13:50:00,106.19,106.2,106.11,106.2,3900.0,99.3325,99.3418,99.2576,99.3418,3900.0
2018-06-18 14:00:00,106.29,106.37,106.2,106.35,4929.0,99.426,99.5009,99.3418,99.4821,4929.0
2018-06-18 14:10:00,106.36,106.37,106.29,106.36,3900.0,99.4915,99.5009,99.426,99.4915,3900.0
2018-06-18 14:20:00,106.32,106.4,106.31,106.39,3226.0,99.4541,99.5289,99.4447,99.5196,3226.0
2018-06-18 14:30:00,106.42,106.57,106.42,106.51,6307.0,99.5476,99.6879,99.5476,99.6318,6307.0
2018-06-18 14:40:00,106.53,106.54,106.25,106.25,7881.0,99.6505,99.6599,99.3886,99.3886,7881.0
2018-06-18 14:50:00,106.24,106.26,105.94,106.0,12172.0,99.3793,99.398,99.0986,99.1548,12172.0
2018-06-18 15:00:00,106.0,106.13,105.96,106.1,5321.0,99.1548,99.2764,99.1173,99.2483,5321.0
2018-06-18 15:10:00,106.08,106.18,106.07,106.15,6611.0,99.2296,99.3231,99.2202,99.2951,6611.0
2018-06-18 15:20:00,106.15,106.23,106.12,106.23,5900.0,99.2951,99.3699,99.267,99.3699,5900.0
2018-06-18 15:30:00,106.22,106.36,106.19,106.29,15569.0,99.3605,99.4915,99.3325,99.426,15569.0
2018-06-18 15:40:00,106.25,106.33,106.21,106.33,16571.0,99.3886,99.4634,99.3512,99.4634,16571.0
2018-06-18 15:50:00,106.31,106.33,106.24,106.28,37863.0,99.4447,99.4634,99.3793,99.4167,37863.0
2018-06-19 09:30:00,105.67,105.97,105.66,105.91,12372.0,98.8461,99.1267,98.8367,99.0706,12372.0
2018-06-19 09:40:00,105.89,106.14,105.83,106.11,7910.0,99.0519,99.2857,98.9957,99.2576,7910.0
2018-06-19 09:50:00,106.08,106.08,105.55,105.65,5383.0,99.2296,99.2296,98.7338,98.8274,5383.0
2018-06-19 10:00:00,105.6,105.67,105.41,105.41,15978.0,98.7806,98.8461,98.6029,98.6029,15978.0
2018-06-19 10:10:00,105.43,105.47,105.25,105.47,8022.0,98.6216,98.659,98.4532,98.659,8022.0
2018-06-19 10:20:00,105.43,105.43,105.21,105.33,5323.0,98.6216,98.6216,98.4158,98.528,5323.0
2018-06-19 10:30:00,105.34,105.38,105.25,105.3,7500.0,98.5374,98.5748,98.4532,98.5,7500.0
2018-06-19 10:40:00,105.31,105.5,105.2,105.41,10860.0,98.5093,98.687,98.4064,98.6029,10860.0
2018-06-19 10:50:00,105.42,105.69,105.33,105.48,16367.0,98.6122,98.8648,98.528,98.6683,16367.0
2018-06-19 11:00:00,105.47,105.54,105.35,105.43,9560.0,98.659,98.7245,98.5467,98.6216,9560.0
2018-06-19 11:10:00,105.43,105.53,105.39,105.53,5527.0,98.6216,98.7151,98.5841,98.7151,5527.0
2018-06-19 11:20:00,105.58,105.63,105.54,105.63,3600.0,98.7619,98.8086,98.7245,98.8086,3600.0
2018-06-19 11:30:00,105.66,105.71,105.52,105.61,4100.0,98.8367,98.8835,98.7057,98.7899,4100.0
2018-06-19 11:40:00,105.59,105.7,105.55,105.65,14016.0,98.7712,98.8741,98.7338,98.8274,14016.0
2018-06-19 11:50:00,105.68,105.76,105.6,105.6,3100.0,98.8554,98.9302,98.7806,98.7806,3100.0
2018-06-19 12:00:00,105.62,105.63,105.46,105.5,3000.0,98.7993,98.8086,98.6496,98.687,3000.0
2018-06-19 12:10:00,105.55,105.68,105.51,105.68,5970.0,98.7338,98.8554,98.6964,98.8554,5970.0
2018-06-19 12:20:00,105.72,105.78,105.64,105.74,1900.0,98.8928,98.949,98.818,98.9115,1900.0
2018-06-19 12:30:00,105.8,105.85,105.76,105.85,3480.0,98.9677,99.0144,98.9302,99.0144,3480.0
2018-06-19 12:40:00,105.8,105.8,105.73,105.79,3057.0,98.9677,98.9677,98.9022,98.9583,3057.0
2018-06-19 12:50:00,105.73,105.83,105.71,105.81,3100.0,98.9022,98.9957,98.8835,98.977,3100.0
2018-06-19 13:00:00,105.91,105.95,105.88,105.94,2606.0,99.0706,99.108,99.0425,99.0986,2606.0
2018-06-19 13:10:00,105.93,106.04,105.8,105.95,22226.0,99.0893,99.1922,98.9677,99.108,22226.0
2018-06-19 13:20:00,106.05,106.07,105.72,105.8,10349.0,99.2015,99.2202,98.8928,98.9677,10349.0
2018-06-19 13:30:00,105.73,105.84,105.6,105.84,7000.0,98.9022,99.0051,98.7806,99.0051,7000.0
2018-06-19 13:40:00,105.87,105.87,105.77,105.83,5782.0,99.0331,99.0331,98.9396,98.9957,5782.0
2018-06-19 13:50:00,105.83,105.84,105.72,105.73,3500.0,98.9957,99.0051,98.8928,98.9022,3500.0
2018-06-19 14:00:00,105.74,106.07,105.74,106.06,7507.0,98.9115,99.2202,98.9115,99.2109,7507.0
2018-06-19 14:10:00,106.03,106.05,105.88,105.9,6459.0,99.1828,99.2015,99.0425,99.0612,6459.0
2018-06-19 14:20:00,105.93,105.98,105.84,105.85,5428.0,99.0893,99.136,99.0051,99.0144,5428.0
2018-06-19 14:30:00,105.9,106.02,105.89,105.96,3000.0,99.0612,99.1735,99.0519,99.1173,3000.0
2018-06-19 14:40:00,105.91,106.0,105.86,105.9,4822.0,99.0706,99.1548,99.0238,99.0612,4822.0
2018-06-19 14:50:00,105.95,106.06,105.92,106.0,8398.0,99.108,99.2109,99.0799,99.1548,8398.0
2018-06-19 15:00:00,105.95,106.01,105.91,105.98,4000.0,99.108,99.1641,99.0706,99.136,4000.0
2018-06-19 15:10:00,105.99,106.0,105.9,105.91,6001.0,99.1454,99.1548,99.0612,99.0706,6001.0
2018-06-19 15:20:00,105.87,105.92,105.81,105.87,5609.0,99.0331,99.0799,98.977,99.0331,5609.0
2018-06-19 15:30:00,105.87,105.91,105.77,105.83,10008.0,99.0331,99.0706,98.9396,98.9957,10008.0
2018-06-19 15:40:00,105.81,105.89,105.79,105.84,18991.0,98.977,99.0519,98.9583,99.0051,18991.0
2018-06-19 15:50:00,105.86,106.14,105.86,106.1,47900.0,99.0238,99.2857,99.0238,99.2483,47900.0
2018-06-20 09:30:00,106.67,106.99,106.67,106.95,7576.0,99.7815,100.0808,99.7815,100.0434,7576.0
2018-06-20 09:40:00,106.9,107.5,106.8,107.2,29908.0,99.9966,100.5579,99.9031,100.2773,29908.0
2018-06-20 09:50:00,107.25,107.39,107.17,107.17,3800.0,100.324,100.455,100.2492,100.2492,3800.0
2018-06-20 10:00:00,107.16,107.27,107.16,107.19,5900.0,100.2398,100.3427,100.2398,100.2679,5900.0
2018-06-20 10:10:00,107.15,107.15,107.0,107.0,7992.0,100.2305,100.2305,100.0902,100.0902,7992.0
2018-06-20 10:20:00,107.02,107.21,106.95,106.95,10974.0,100.1089,100.2866,100.0434,100.0434,10974.0
2018-06-20 10:30:00,106.98,107.03,106.9,107.03,4258.0,100.0715,100.1182,99.9966,100.1182,4258.0
2018-06-20 10:40:00,107.06,107.11,106.94,106.98,3781.0,100.1463,100.1931,100.034,100.0715,3781.0
2018-06-20 10:50:00,106.98,107.18,106.95,107.13,5402.0,100.0715,100.2585,100.0434,100.2118,5402.0
2018-06-20 11:00:00,107.1,107.1,106.91,106.94,2100.0,100.1837,100.1837,100.006,100.034,2100.0
2018-06-20 11:10:00,106.82,106.82,106.69,106.69,2400.0,99.9218,99.9218,99.8002,99.8002,2400.0
2018-06-20 11:20:00,106.71,106.78,106.62,106.64,5669.0,99.8189,99.8844,99.7347,99.7534,5669.0
2018-06-20 11:30:00,106.58,106.72,106.55,106.62,2400.0,99.6973,99.8283,99.6692,99.7347,2400.0
2018-06-20 11:40:00,106.62,106.67,106.6,106.67,1700.0,99.7347,99.7815,99.716,99.7815,1700.0
2018-06-20 11:50:00,106.72,106.73,106.62,106.73,2400.0,99.8283,99.8376,99.7347,99.8376,2400.0
2018-06-20 12:00:00,106.77,106.86,106.74,106.78,4785.0,99.875,99.9592,99.847,99.8844,4785.0
2018-06-20 12:10:00,106.75,106.79,106.68,106.79,2640.0,99.8563,99.8937,99.7908,99.8937,2640.0
2018-06-20 12:20:00,106.75,106.8,106.74,106.77,1574.0,99.8563,99.9031,99.847,99.875,1574.0
2018-06-20 12:30:00,106.79,106.89,106.77,106.89,2300.0,99.8937,99.9873,99.875,99.9873,2300.0
2018-06-20 12:40:00,106.89,107.1,106.86,107.01,4600.0,99.9873,100.1837,99.9592,100.0995,4600.0
2018-06-20 12:50:00,107.03,107.04,106.97,107.04,1837.0,100.1182,100.1276,100.0621,100.1276,1837.0
2018-06-20 13:00:00,106.98,107.02,106.97,107.02,900.0,100.0715,100.1089,100.0621,100.1089,900.0
2018-06-20 13:10:00,106.97,106.99,106.92,106.97,2621.0,100.0621,100.0808,100.0153,100.0621,2621.0
2018-06-20 13:20:00,107.0,107.01,106.94,106.99,3488.0,100.0902,100.0995,100.034,100.0808,3488.0
2018-06-20 13:30:00,107.0,107.09,107.0,107.04,3729.0,100.0902,100.1744,100.0902,100.1276,3729.0
2018-06-20 13:40:00,107.05,107.08,106.99,107.08,2800.0,100.1369,100.165,100.0808,100.165,2800.0
2018-06-20 13:50:00,107.03,107.08,107.02,107.04,3704.0,100.1182,100.165,100.1089,100.1276,3704.0
2018-06-20 14:00:00,107.03,107.06,107.01,107.02,7453.0,100.1182,100.1463,100.0995,100.1089,7453.0
2018-06-20 14:10:00,107.01,107.01,106.83,106.83,4202.0,100.0995,100.0995,99.9312,99.9312,4202.0
2018-06-20 14:20:00,106.84,106.88,106.77,106.77,3858.0,99.9405,99.9779,99.875,99.875,3858.0
2018-06-20 14:30:00,106.75,106.81,106.74,106.81,6360.0,99.8563,99.9124,99.847,99.9124,6360.0
2018-06-20 14:40:00,106.78,106.85,106.75,106.76,4590.0,99.8844,99.9499,99.8563,99.8657,4590.0
2018-06-20 14:50:00,106.75,106.79,106.68,106.77,7357.0,99.8563,99.8937,99.7908,99.875,7357.0
2018-06-20 15:00:00,106.74,106.82,106.72,106.81,4710.0,99.847,99.9218,99.8283,99.9124,4710.0
2018-06-20 15:10:00,106.82,106.84,106.79,106.83,3974.0,99.9218,99.9405,99.8937,99.9312,3974.0
2018-06-20 15:20:00,106.83,106.87,106.77,106.77,3686.0,99.9312,99.9686,99.875,99.875,3686.0
2018-06-20 15:30:00,106.78,106.83,106.74,106.81,12170.0,99.8844,99.9312,99.847,99.9124,12170.0
2018-06-20 15:40:00,106.8,106.84,106.7,106.77,15617.0,99.9031,99.9405,99.8095,99.875,15617.0
2018-06-20 15:50:00,106.8,106.86,106.75,106.8,48770.0,99.9031,99.9592,99.8563,99.9031,48770.0
2018-06-21 09:30:00,106.88,107.37,106.88,107.22,10250.0,99.9779,100.4363,99.9779,100.296,10250.0
2018-06-21 09:40:00,107.22,107.49,107.22,107.47,6268.0,100.296,100.5485,100.296,100.5298,6268.0
2018-06-21 09:50:00,107.49,107.59,107.35,107.4,6357.0,100.5485,100.6421,100.4176,100.4643,6357.0
2018-06-21 10:00:00,107.45,107.45,106.83,106.84,6665.0,100.5111,100.5111,99.9312,99.9405,6665.0
2018-06-21 10:10:00,106.79,106.85,106.6,106.6,3938.0,99.8937,99.9499,99.716,99.716,3938.0
2018-06-21 10:20:00,106.5,106.55,106.44,106.54,3005.0,99.6225,99.6692,99.5663,99.6599,3005.0
2018-06-21 10:30:00,106.7,106.7,106.34,106.39,18070.0,99.8095,99.8095,99.4728,99.5196,18070.0
2018-06-21 10:40:00,106.38,106.38,106.22,106.37,4603.0,99.5102,99.5102,99.3605,99.5009,4603.0
2018-06-21 10:50:00,106.31,106.56,106.3,106.56,3500.0,99.4447,99.6786,99.4354,99.6786,3500.0
2018-06-21 11:00:00,106.57,106.59,106.48,106.56,4491.0,99.6879,99.7067,99.6038,99.6786,4491.0
2018-06-21 11:10:00,106.58,106.71,106.47,106.71,5177.0,99.6973,99.8189,99.5944,99.8189,5177.0
2018-06-21 11:20:00,106.73,106.73,106.54,106.62,2700.0,99.8376,99.8376,99.6599,99.7347,2700.0
2018-06-21 11:30:00,106.63,106.72,106.6,106.69,2956.0,99.7441,99.8283,99.716,99.8002,2956.0
2018-06-21 11:40:00,106.71,106.85,106.71,106.81,2986.0,99.8189,99.9499,99.8189,99.9124,2986.0
2018-06-21 11:50:00,106.85,106.93,106.76,106.83,5250.0,99.9499,100.0247,99.8657,99.9312,5250.0
2018-06-21 12:00:00,106.82,106.86,106.69,106.73,11314.0,99.9218,99.9592,99.8002,99.8376,11314.0
2018-06-21 12:10:00,106.75,106.85,106.69,106.8,12394.0,99.8563,99.9499,99.8002,99.9031,12394.0
2018-06-21 12:20:00,106.8,106.87,106.68,106.68,4300.0,99.9031,99.9686,99.7908,99.7908,4300.0
2018-06-21 12:30:00,106.65,106.65,106.58,106.62,3803.0,99.7628,99.7628,99.6973,99.7347,3803.0
2018-06-21 12:40:00,106.57,106.62,106.49,106.59,3260.0,99.6879,99.7347,99.6131,99.7067,3260.0
2018-06-21 12:50:00,106.55,106.57,106.49,106.5,1100.0,99.6692,99.6879,99.6131,99.6225,1100.0
2018-06-21 13:00:00,106.46,106.53,106.42,106.53,3418.0,99.585,99.6505,99.5476,99.6505,3418.0
2018-06-21 13:10:00,106.57,106.64,106.57,106.63,700.0,99.6879,99.7534,99.6879,99.7441,700.0
2018-06-21 13:20:00,106.68,106.78,106.68,106.68,3800.0,99.7908,99.8844,99.7908,99.7908,3800.0
2018-06-21 13:30:00,106.72,106.81,106.7,106.81,5104.0,99.8283,99.9124,99.8095,99.9124,5104.0
2018-06-21 13:40:00,106.78,106.9,106.75,106.9,3904.0,99.8844,99.9966,99.8563,99.9966,3904.0
2018-06-21 13:50:00,106.87,107.0,106.81,106.98,5580.0,99.9686,100.0902,99.9124,100.0715,5580.0
2018-06-21 14:00:00,107.03,107.15,107.03,107.13,7415.0,100.1182,100.2305,100.1182,100.2118,7415.0
2018-06-21 14:10:00,107.15,107.19,107.11,107.17,21348.0,100.2305,100.2679,100.1931,100.2492,21348.0
2018-06-21 14:20:00,107.15,107.2,107.06,107.09,3231.0,100.2305,100.2773,100.1463,100.1744,3231.0
2018-06-21 14:30:00,107.07,107.17,107.05,107.06,3787.0,100.1557,100.2492,100.1369,100.1463,3787.0
2018-06-21 14:40:00,107.01,107.09,106.96,107.09,1742.0,100.0995,100.1744,100.0528,100.1744,1742.0
2018-06-21 14:50:00,107.09,107.13,106.98,107.0,4123.0,100.1744,100.2118,100.0715,100.0902,4123.0
2018-06-21 15:00:00,106.95,107.05,106.94,107.03,3450.0,100.0434,100.1369,100.034,100.1182,3450.0
2018-06-21 15:10:00,107.01,107.01,106.82,106.83,6502.0,100.0995,100.0995,99.9218,99.9312,6502.0
2018-06-21 15:20:00,106.79,106.86,106.65,106.82,13018.0,99.8937,99.9592,99.7628,99.9218,13018.0
2018-06-21 15:30:00,106.79,106.8,106.58,106.73,14077.0,99.8937,99.9031,99.6973,99.8376,14077.0
2018-06-21 15:40:00,106.72,107.04,106.66,107.04,23979.0,99.8283,100.1276,99.7721,100.1276,23979.0
2018-06-21 15:50:00,107.03,107.1,106.99,107.02,35960.0,100.1182,100.1837,100.0808,100.1089,35960.0
2018-06-22 09:30:00,107.24,107.38,106.95,107.15,8071.0,100.3147,100.4456,100.0434,100.2305,8071.0
2018-06-22 09:40:00,107.21,107.31,106.98,107.18,14296.0,100.2866,100.3802,100.0715,100.2585,14296.0
2018-06-22 09:50:00,107.2,107.35,107.02,107.12,5497.0,100.2773,100.4176,100.1089,100.2024,5497.0
2018-06-22 10:00:00,107.16,107.36,107.15,107.25,6008.0,100.2398,100.4269,100.2305,100.324,6008.0
2018-06-22 10:10:00,107.3,107.54,107.3,107.51,2300.0,100.3708,100.5953,100.3708,100.5672,2300.0
2018-06-22 10:20:00,107.41,107.41,107.16,107.23,5640.0,100.4737,100.4737,100.2398,100.3053,5640.0
2018-06-22 10:30:00,107.31,107.56,107.3,107.52,1095.0,100.3802,100.614,100.3708,100.5766,1095.0
2018-06-22 10:40:00,107.54,107.64,107.47,107.61,4499.0,100.5953,100.6888,100.5298,100.6608,4499.0
2018-06-22 10:50:00,107.66,107.77,107.63,107.77,2399.0,100.7076,100.8104,100.6795,100.8104,2399.0
2018-06-22 11:00:00,107.76,107.85,107.72,107.85,1300.0,100.8011,100.8853,100.7637,100.8853,1300.0
2018-06-22 11:10:00,107.87,107.9,107.84,107.85,5511.0,100.904,100.9321,100.8759,100.8853,5511.0
2018-06-22 11:20:00,107.87,108.02,107.84,108.0,11687.0,100.904,101.0443,100.8759,101.0256,11687.0
2018-06-22 11:30:00,108.07,108.07,107.82,107.9,2800.0,101.0911,101.0911,100.8572,100.9321,2800.0
2018-06-22 11:40:00,107.91,107.98,107.91,107.98,861.0,100.9414,101.0069,100.9414,101.0069,861.0
2018-06-22 11:50:00,108.01,108.01,107.9,107.95,3500.0,101.0349,101.0349,100.9321,100.9788,3500.0
2018-06-22 12:00:00,107.92,107.94,107.86,107.9,16393.0,100.9508,100.9695,100.8946,100.9321,16393.0
2018-06-22 12:10:00,107.93,107.97,107.92,107.92,1005.0,100.9601,100.9975,100.9508,100.9508,1005.0
2018-06-22 12:20:00,107.87,107.92,107.87,107.91,1600.0,100.904,100.9508,100.904,100.9414,1600.0
2018-06-22 12:30:00,107.9,107.95,107.89,107.95,2500.0,100.9321,100.9788,100.9227,100.9788,2500.0
2018-06-22 12:40:00,107.96,108.08,107.96,108.07,1000.0,100.9882,101.1004,100.9882,101.0911,1000.0
2018-06-22 12:50:00,108.09,108.12,108.09,108.1,2546.0,101.1098,101.1378,101.1098,101.1191,2546.0
2018-06-22 13:00:00,108.12,108.13,108.07,108.13,1550.0,101.1378,101.1472,101.0911,101.1472,1550.0
2018-06-22 13:10:00,108.08,108.11,108.06,108.09,1200.0,101.1004,101.1285,101.0817,101.1098,1200.0
2018-06-22 13:20:00,108.09,108.14,108.09,108.1,2200.0,101.1098,101.1566,101.1098,101.1191,2200.0
2018-06-22 13:30:00,108.08,108.11,108.06,108.1,1039.0,101.1004,101.1285,101.0817,101.1191,1039.0
2018-06-22 13:40:00,108.12,108.17,108.12,108.15,2292.0,101.1378,101.1846,101.1378,101.1659,2292.0
2018-06-22 13:50:00,108.14,108.14,108.08,108.09,1807.0,101.1566,101.1566,101.1004,101.1098,1807.0
2018-06-22 14:00:00,108.08,108.08,108.03,108.03,2770.0,101.1004,101.1004,101.0537,101.0537,2770.0
2018-06-22 14:10:00,108.07,108.07,107.96,108.01,4069.0,101.0911,101.0911,100.9882,101.0349,4069.0
2018-06-22 14:20:00,108.0,108.0,107.85,107.86,3464.0,101.0256,101.0256,100.8853,100.8946,3464.0
2018-06-22 14:30:00,107.86,108.0,107.83,108.0,3900.0,100.8946,101.0256,100.8666,101.0256,3900.0
2018-06-22 14:40:00,108.0,108.09,108.0,108.07,3927.0,101.0256,101.1098,101.0256,101.0911,3927.0
2018-06-22 14:50:00,108.11,108.11,108.07,108.1,1865.0,101.1285,101.1285,101.0911,101.1191,1865.0
2018-06-22 15:00:00,108.14,108.16,108.11,108.11,5069.0,101.1566,101.1753,101.1285,101.1285,5069.0
2018-06-22 15:10:00,108.13,108.18,108.12,108.16,14002.0,101.1472,101.194,101.1378,101.1753,14002.0
2018-06-22 15:20:00,108.14,108.19,108.09,108.19,11748.0,101.1566,101.2033,101.1098,101.2033,11748.0
2018-06-22 15:30:00,108.17,108.25,108.16,108.23,19542.0,101.1846,101.2595,101.1753,101.2407,19542.0
2018-06-22 15:40:00,108.22,108.29,108.16,108.24,45066.0,101.2314,101.2969,101.1753,101.2501,45066.0
2018-06-22 15:50:00,108.24,108.27,107.79,107.94,100723.0,101.2501,101.2782,100.8292,100.9695,100723.0
2018-06-25 09:30:00,107.85,107.93,107.41,107.44,8229.0,100.8853,100.9601,100.4737,100.5018,8229.0
2018-06-25 09:40:00,107.16,107.3,106.98,106.98,4767.0,100.2398,100.3708,100.0715,100.0715,4767.0
2018-06-25 09:50:00,106.91,106.91,106.68,106.77,3081.0,100.006,100.006,99.7908,99.875,3081.0
2018-06-25 10:00:00,106.73,106.78,106.25,106.25,2832.0,99.8376,99.8844,99.3886,99.3886,2832.0
2018-06-25 10:10:00,106.21,106.33,105.73,105.73,7521.0,99.3512,99.4634,98.9022,98.9022,7521.0
2018-06-25 10:20:00,105.8,106.09,105.71,106.07,10247.0,98.9677,99.2389,98.8835,99.2202,10247.0
2018-06-25 10:30:00,106.13,106.18,105.97,106.08,3150.0,99.2764,99.3231,99.1267,99.2296,3150.0
2018-06-25 10:40:00,106.0,106.12,105.88,106.06,7400.0,99.1548,99.267,99.0425,99.2109,7400.0
2018-06-25 10:50:00,106.03,106.03,105.47,105.59,8910.0,99.1828,99.1828,98.659,98.7712,8910.0
2018-06-25 11:00:00,105.59,105.63,105.28,105.28,8172.0,98.7712,98.8086,98.4812,98.4812,8172.0
2018-06-25 11:10:00,105.15,105.36,105.11,105.17,9824.0,98.3596,98.5561,98.3222,98.3784,9824.0
2018-06-25 11:20:00,105.13,105.14,104.83,104.91,6695.0,98.3409,98.3503,98.0603,98.1351,6695.0
2018-06-25 11:30:00,104.92,104.95,104.8,104.88,6883.0,98.1445,98.1726,98.0322,98.1071,6883.0
2018-06-25 11:40:00,104.88,105.09,104.88,105.09,9310.0,98.1071,98.3035,98.1071,98.3035,9310.0
2018-06-25 11:50:00,105.09,105.09,104.83,104.98,23733.0,98.3035,98.3035,98.0603,98.2006,23733.0
2018-06-25 12:00:00,104.95,104.99,104.45,104.49,30486.0,98.1726,98.21,97.7048,97.7423,30486.0
2018-06-25 12:10:00,104.5,104.66,104.48,104.66,29505.0,97.7516,97.9013,97.7329,97.9013,29505.0
2018-06-25 12:20:00,104.62,104.85,104.56,104.79,5602.0,97.8639,98.079,97.8077,98.0229,5602.0
2018-06-25 12:30:00,104.81,104.88,104.74,104.77,8657.0,98.0416,98.1071,97.9761,98.0042,8657.0
2018-06-25 12:40:00,104.8,104.99,104.8,104.96,4424.0,98.0322,98.21,98.0322,98.1819,4424.0
2018-06-25 12:50:00,105.05,105.23,105.05,105.23,2911.0,98.2661,98.4345,98.2661,98.4345,2911.0
2018-06-25 13:00:00,105.23,105.23,105.05,105.14,4836.0,98.4345,98.4345,98.2661,98.3503,4836.0
2018-06-25 13:10:00,105.14,105.19,105.0,105.06,6321.0,98.3503,98.3971,98.2193,98.2755,6321.0
2018-06-25 13:20:00,105.07,105.16,105.02,105.13,4163.0,98.2848,98.369,98.238,98.3409,4163.0
2018-06-25 13:30:00,105.18,105.34,105.18,105.33,1700.0,98.3877,98.5374,98.3877,98.528,1700.0
2018-06-25 13:40:00,105.34,105.52,105.33,105.47,3220.0,98.5374,98.7057,98.528,98.659,3220.0
2018-06-25 13:50:00,105.47,105.48,105.29,105.35,6355.0,98.659,98.6683,98.4906,98.5467,6355.0
2018-06-25 14:00:00,105.32,105.33,105.24,105.24,3565.0,98.5187,98.528,98.4438,98.4438,3565.0
2018-06-25 14:10:00,105.23,105.33,105.23,105.24,4413.0,98.4345,98.528,98.4345,98.4438,4413.0
2018-06-25 14:20:00,105.24,105.26,105.21,105.23,2922.0,98.4438,98.4625,98.4158,98.4345,2922.0
2018-06-25 14:30:00,105.24,105.24,105.01,105.01,10353.0,98.4438,98.4438,98.2287,98.2287,10353.0
2018-06-25 14:40:00,104.99,105.05,104.92,105.0,9686.0,98.21,98.2661,98.1445,98.2193,9686.0
2018-06-25 14:50:00,104.95,105.11,104.81,105.1,12579.0,98.1726,98.3222,98.0416,98.3129,12579.0
2018-06-25 15:00:00,105.08,105.24,105.07,105.19,13575.0,98.2942,98.4438,98.2848,98.3971,13575.0
2018-06-25 15:10:00,105.15,105.35,105.05,105.33,13223.0,98.3596,98.5467,98.2661,98.528,13223.0
2018-06-25 15:20:00,105.33,105.35,105.28,105.28,20979.0,98.528,98.5467,98.4812,98.4812,20979.0
2018-06-25 15:30:00,105.28,105.72,105.27,105.72,13724.0,98.4812,98.8928,98.4719,98.8928,13724.0
2018-06-25 15:40:00,105.74,105.75,105.55,105.57,15244.0,98.9115,98.9209,98.7338,98.7525,15244.0
2018-06-25 15:50:00,105.54,105.77,105.51,105.52,54347.0,98.7245,98.9396,98.6964,98.7057,54347.0
2018-06-26 09:30:00,105.68,105.79,105.53,105.53,18266.0,98.8554,98.9583,98.7151,98.7151,18266.0
2018-06-26 09:40:00,105.67,106.42,105.66,106.3,3713.0,98.8461,99.5476,98.8367,99.4354,3713.0
2018-06-26 09:50:00,106.24,106.37,106.04,106.23,1955.0,99.3793,99.5009,99.1922,99.3699,1955.0
2018-06-26 10:00:00,106.22,106.42,106.22,106.33,1556.0,99.3605,99.5476,99.3605,99.4634,1556.0
2018-06-26 10:10:00,106.22,106.43,106.22,106.32,1713.0,99.3605,99.557,99.3605,99.4541,1713.0
2018-06-26 10:20:00,106.32,106.35,106.24,106.24,3444.0,99.4541,99.4821,99.3793,99.3793,3444.0
2018-06-26 10:30:00,106.27,106.36,106.21,106.36,3753.0,99.4073,99.4915,99.3512,99.4915,3753.0
2018-06-26 10:40:00,106.36,106.38,106.01,106.25,33623.0,99.4915,99.5102,99.1641,99.3886,33623.0
2018-06-26 10:50:00,106.28,106.31,106.21,106.31,3915.0,99.4167,99.4447,99.3512,99.4447,3915.0
2018-06-26 11:00:00,106.23,106.33,106.23,106.33,4500.0,99.3699,99.4634,99.3699,99.4634,4500.0
2018-06-26 11:10:00,106.36,106.45,106.35,106.36,3080.0,99.4915,99.5757,99.4821,99.4915,3080.0
2018-06-26 11:20:00,106.35,106.35,106.22,106.22,3400.0,99.4821,99.4821,99.3605,99.3605,3400.0
2018-06-26 11:30:00,106.18,106.36,106.15,106.28,7655.0,99.3231,99.4915,99.2951,99.4167,7655.0
2018-06-26 11:40:00,106.27,106.29,106.07,106.07,2317.0,99.4073,99.426,99.2202,99.2202,2317.0
2018-06-26 11:50:00,106.08,106.19,106.04,106.04,3099.0,99.2296,99.3325,99.1922,99.1922,3099.0
2018-06-26 12:00:00,106.11,106.32,106.11,106.31,3622.0,99.2576,99.4541,99.2576,99.4447,3622.0
2018-06-26 12:10:00,106.26,106.39,106.22,106.32,2666.0,99.398,99.5196,99.3605,99.4541,2666.0
2018-06-26 12:20:00,106.32,106.32,106.21,106.24,2620.0,99.4541,99.4541,99.3512,99.3793,2620.0
2018-06-26 12:30:00,106.28,106.37,106.28,106.36,2000.0,99.4167,99.5009,99.4167,99.4915,2000.0
2018-06-26 12:40:00,106.34,106.39,106.26,106.29,4637.0,99.4728,99.5196,99.398,99.426,4637.0
2018-06-26 12:50:00,106.39,106.46,106.37,106.37,1650.0,99.5196,99.585,99.5009,99.5009,1650.0
2018-06-26 13:00:00,106.44,106.56,106.42,106.5,1975.0,99.5663,99.6786,99.5476,99.6225,1975.0
2018-06-26 13:10:00,106.6,106.68,106.59,106.68,15300.0,99.716,99.7908,99.7067,99.7908,15300.0
2018-06-26 13:20:00,106.66,106.7,106.61,106.67,2900.0,99.7721,99.8095,99.7254,99.7815,2900.0
2018-06-26 13:30:00,106.67,106.71,106.63,106.71,3739.0,99.7815,99.8189,99.7441,99.8189,3739.0
2018-06-26 13:40:00,106.64,106.73,106.64,106.73,3831.0,99.7534,99.8376,99.7534,99.8376,3831.0
2018-06-26 13:50:00,106.71,106.71,106.64,106.69,2767.0,99.8189,99.8189,99.7534,99.8002,2767.0
2018-06-26 14:00:00,106.7,106.75,106.67,106.67,2970.0,99.8095,99.8563,99.7815,99.7815,2970.0
2018-06-26 14:10:00,106.68,106.78,106.65,106.72,33121.0,99.7908,99.8844,99.7628,99.8283,33121.0
2018-06-26 14:20:00,106.71,106.76,106.69,106.7,4961.0,99.8189,99.8657,99.8002,99.8095,4961.0
2018-06-26 14:30:00,106.69,107.02,106.69,107.02,5044.0,99.8002,100.1089,99.8002,100.1089,5044.0
2018-06-26 14:40:00,106.95,107.1,106.93,107.03,9078.0,100.0434,100.1837,100.0247,100.1182,9078.0
2018-06-26 14:50:00,107.08,107.08,106.96,106.96,8876.0,100.165,100.165,100.0528,100.0528,8876.0
2018-06-26 15:00:00,106.96,106.96,106.69,106.78,31823.0,100.0528,100.0528,99.8002,99.8844,31823.0
2018-06-26 15:10:00,106.71,106.8,106.64,106.64,4100.0,99.8189,99.9031,99.7534,99.7534,4100.0
2018-06-26 15:20:00,106.61,106.63,106.54,106.54,4285.0,99.7254,99.7441,99.6599,99.6599,4285.0
2018-06-26 15:30:00,106.51,106.69,106.51,106.65,13027.0,99.6318,99.8002,99.6318,99.7628,13027.0
2018-06-26 15:40:00,106.65,106.65,106.33,106.35,26286.0,99.7628,99.7628,99.4634,99.4821,26286.0
2018-06-26 15:50:00,106.32,106.45,106.28,106.36,61885.0,99.4541,99.5757,99.4167,99.4915,61885.0
2018-06-27 09:30:00,106.12,106.12,105.12,105.55,27901.0,99.267,99.267,98.3316,98.7338,27901.0
2018-06-27 09:40:00,105.57,105.87,105.45,105.8,8575.0,98.7525,99.0331,98.6403,98.9677,8575.0
2018-06-27 09:50:00,105.73,105.96,105.53,105.73,13427.0,98.9022,99.1173,98.7151,98.9022,13427.0
2018-06-27 10:00:00,105.73,105.92,105.63,105.88,18486.0,98.9022,99.0799,98.8086,99.0425,18486.0
2018-06-27 10:10:00,105.82,106.06,105.82,105.94,6883.0,98.9864,99.2109,98.9864,99.0986,6883.0
2018-06-27 10:20:00,105.99,106.11,105.92,106.08,11896.0,99.1454,99.2576,99.0799,99.2296,11896.0
2018-06-27 10:30:00,106.08,106.15,105.81,105.97,11700.0,99.2296,99.2951,98.977,99.1267,11700.0
2018-06-27 10:40:00,105.97,105.98,105.62,105.67,7646.0,99.1267,99.136,98.7993,98.8461,7646.0
2018-06-27 10:50:00,105.69,105.69,105.31,105.38,9531.0,98.8648,98.8648,98.5093,98.5748,9531.0
2018-06-27 11:00:00,105.39,105.44,104.88,105.35,41773.0,98.5841,98.6309,98.1071,98.5467,41773.0
2018-06-27 11:10:00,105.4,105.52,105.25,105.39,13034.0,98.5935,98.7057,98.4532,98.5841,13034.0
2018-06-27 11:20:00,105.38,105.5,104.83,104.84,10660.0,98.5748,98.687,98.0603,98.0697,10660.0
2018-06-27 11:30:00,104.82,105.0,104.74,105.0,12179.0,98.051,98.2193,97.9761,98.2193,12179.0
2018-06-27 11:40:00,104.98,105.29,104.94,105.25,4105.0,98.2006,98.4906,98.1632,98.4532,4105.0
2018-06-27 11:50:00,105.2,105.34,105.2,105.28,5454.0,98.4064,98.5374,98.4064,98.4812,5454.0
2018-06-27 12:00:00,105.25,105.35,105.25,105.3,3500.0,98.4532,98.5467,98.4532,98.5,3500.0
2018-06-27 12:10:00,105.31,105.31,105.2,105.31,4737.0,98.5093,98.5093,98.4064,98.5093,4737.0
2018-06-27 12:20:00,105.3,105.3,105.15,105.17,70801.0,98.5,98.5,98.3596,98.3784,70801.0
2018-06-27 12:30:00,105.16,105.16,104.86,104.91,4863.0,98.369,98.369,98.0884,98.1351,4863.0
2018-06-27 12:40:00,104.91,104.93,104.64,104.81,17540.0,98.1351,98.1538,97.8826,98.0416,17540.0
2018-06-27 12:50:00,104.8,104.84,104.63,104.63,7528.0,98.0322,98.0697,97.8732,97.8732,7528.0
2018-06-27 13:00:00,104.64,104.68,104.26,104.31,13800.0,97.8826,97.92,97.5271,97.5739,13800.0
2018-06-27 13:10:00,104.29,104.37,103.88,103.89,8998.0,97.5552,97.63,97.1717,97.181,8998.0
2018-06-27 13:20:00,103.88,104.08,103.74,103.74,18968.0,97.1717,97.3587,97.0407,97.0407,18968.0
2018-06-27 13:30:00,103.76,103.89,103.71,103.8,8611.0,97.0594,97.181,97.0126,97.0968,8611.0
2018-06-27 13:40:00,103.86,103.99,103.69,103.69,5575.0,97.1529,97.2746,96.9939,96.9939,5575.0
2018-06-27 13:50:00,103.69,103.83,103.53,103.72,10594.0,96.9939,97.1249,96.8443,97.022,10594.0
2018-06-27 14:00:00,103.79,103.88,103.68,103.68,9300.0,97.0875,97.1717,96.9846,96.9846,9300.0
2018-06-27 14:10:00,103.66,103.86,103.66,103.86,4211.0,96.9659,97.1529,96.9659,97.1529,4211.0
2018-06-27 14:20:00,103.87,104.05,103.74,103.76,21942.0,97.1623,97.3307,97.0407,97.0594,21942.0
2018-06-27 14:30:00,103.7,104.12,103.69,104.09,4963.0,97.0033,97.3962,96.9939,97.3681,4963.0
2018-06-27 14:40:00,104.18,104.23,104.03,104.03,7020.0,97.4523,97.4991,97.312,97.312,7020.0
2018-06-27 14:50:00,104.01,104.03,103.66,103.74,18247.0,97.2933,97.312,96.9659,97.0407,18247.0
2018-06-27 15:00:00,103.71,103.85,103.63,103.66,5104.0,97.0126,97.1436,96.9378,96.9659,5104.0
2018-06-27 15:10:00,103.62,103.68,103.41,103.51,23098.0,96.9284,96.9846,96.732,96.8256,23098.0
2018-06-27 15:20:00,103.6,103.72,103.3,103.68,11997.0,96.9097,97.022,96.6291,96.9846,11997.0
2018-06-27 15:30:00,103.64,103.72,103.56,103.61,7990.0,96.9472,97.022,96.8723,96.9191,7990.0
2018-06-27 15:40:00,103.61,103.9,103.52,103.53,17870.0,96.9191,97.1904,96.8349,96.8443,17870.0
2018-06-27 15:50:00,103.52,103.69,103.39,103.43,46086.0,96.8349,96.9939,96.7133,96.7507,46086.0
2018-06-28 09:30:00,103.41,103.57,102.77,102.77,15207.0,96.732,96.8817,96.1333,96.1333,15207.0
2018-06-28 09:40:00,102.76,102.84,102.07,102.07,15819.0,96.124,96.1988,95.4785,95.4785,15819.0
2018-06-28 09:50:00,102.08,102.99,102.08,102.91,8800.0,95.4879,96.3391,95.4879,96.2643,8800.0
2018-06-28 10:00:00,102.93,103.07,102.8,102.86,4110.0,96.283,96.414,96.1614,96.2175,4110.0
2018-06-28 10:10:00,102.85,102.85,102.47,102.81,6973.0,96.2082,96.2082,95.8527,96.1708,6973.0
2018-06-28 10:20:00,102.69,102.87,102.59,102.62,5926.0,96.0585,96.2269,95.965,95.993,5926.0
2018-06-28 10:30:00,102.61,102.8,102.5,102.8,3570.0,95.9837,96.1614,95.8808,96.1614,3570.0
2018-06-28 10:40:00,102.87,103.1,102.78,103.06,4374.0,96.2269,96.442,96.1427,96.4046,4374.0
2018-06-28 10:50:00,103.01,103.33,102.84,103.28,6000.0,96.3578,96.6572,96.1988,96.6104,6000.0
2018-06-28 11:00:00,103.38,103.48,103.25,103.48,4249.0,96.7039,96.7975,96.5823,96.7975,4249.0
2018-06-28 11:10:00,103.53,103.55,103.31,103.55,4579.0,96.8443,96.863,96.6385,96.863,4579.0
2018-06-28 11:20:00,103.52,103.82,103.41,103.64,6578.0,96.8349,97.1155,96.732,96.9472,6578.0
2018-06-28 11:30:00,103.65,103.85,103.65,103.85,8022.0,96.9565,97.1436,96.9565,97.1436,8022.0
2018-06-28 11:40:00,103.84,103.84,103.65,103.66,4824.0,97.1342,97.1342,96.9565,96.9659,4824.0
2018-06-28 11:50:00,103.61,103.75,103.5,103.74,5615.0,96.9191,97.0501,96.8162,97.0407,5615.0
2018-06-28 12:00:00,103.75,103.88,103.65,103.65,3194.0,97.0501,97.1717,96.9565,96.9565,3194.0
2018-06-28 12:10:00,103.68,103.7,103.6,103.61,3716.0,96.9846,97.0033,96.9097,96.9191,3716.0
2018-06-28 12:20:00,103.64,103.64,103.37,103.44,4400.0,96.9472,96.9472,96.6946,96.7601,4400.0
2018-06-28 12:30:00,103.45,103.49,103.33,103.37,3000.0,96.7694,96.8068,96.6572,96.6946,3000.0
2018-06-28 12:40:00,103.4,103.47,103.27,103.41,3716.0,96.7227,96.7881,96.601,96.732,3716.0
2018-06-28 12:50:00,103.52,103.75,103.51,103.66,3329.0,96.8349,97.0501,96.8256,96.9659,3329.0
2018-06-28 13:00:00,103.66,103.76,103.63,103.72,3812.0,96.9659,97.0594,96.9378,97.022,3812.0
2018-06-28 13:10:00,103.72,103.88,103.72,103.79,2519.0,97.022,97.1717,97.022,97.0875,2519.0
2018-06-28 13:20:00,103.81,103.97,103.81,103.97,2050.0,97.1062,97.2558,97.1062,97.2558,2050.0
2018-06-28 13:30:00,103.98,104.03,103.89,103.91,3643.0,97.2652,97.312,97.181,97.1997,3643.0
2018-06-28 13:40:00,103.87,104.02,103.74,103.75,8031.0,97.1623,97.3026,97.0407,97.0501,8031.0
2018-06-28 13:50:00,103.76,103.89,103.75,103.8,5497.0,97.0594,97.181,97.0501,97.0968,5497.0
2018-06-28 14:00:00,103.81,103.93,103.8,103.89,7014.0,97.1062,97.2184,97.0968,97.181,7014.0
2018-06-28 14:10:00,103.88,103.88,103.79,103.85,3188.0,97.1717,97.1717,97.0875,97.1436,3188.0
2018-06-28 14:20:00,103.88,103.9,103.81,103.85,10762.0,97.1717,97.1904,97.1062,97.1436,10762.0
2018-06-28 14:30:00,103.87,104.14,103.87,104.12,4769.0,97.1623,97.4149,97.1623,97.3962,4769.0
2018-06-28 14:40:00,104.11,104.22,104.11,104.17,5217.0,97.3868,97.4897,97.3868,97.4429,5217.0
2018-06-28 14:50:00,104.16,104.37,104.15,104.37,3115.0,97.4336,97.63,97.4242,97.63,3115.0
2018-06-28 15:00:00,104.32,104.38,104.2,104.26,7069.0,97.5832,97.6394,97.471,97.5271,7069.0
2018-06-28 15:10:00,104.27,104.33,104.21,104.26,7803.0,97.5365,97.5926,97.4803,97.5271,7803.0
2018-06-28 15:20:00,104.27,104.32,104.13,104.13,21575.0,97.5365,97.5832,97.4055,97.4055,21575.0
2018-06-28 15:30:00,104.16,104.18,104.05,104.08,9637.0,97.4336,97.4523,97.3307,97.3587,9637.0
2018-06-28 15:40:00,104.12,104.17,104.06,104.14,16708.0,97.3962,97.4429,97.34,97.4149,16708.0
2018-06-28 15:50:00,104.11,104.12,104.02,104.1,42250.0,97.3868,97.3962,97.3026,97.3774,42250.0
2018-06-29 09:30:00,104.33,104.33,103.75,103.75,10595.0,97.5926,97.5926,97.0501,97.0501,10595.0
2018-06-29 09:40:00,103.77,104.15,103.77,104.13,14146.0,97.0688,97.4242,97.0688,97.4055,14146.0
2018-06-29 09:50:00,104.27,104.31,104.07,104.13,6975.0,97.5365,97.5739,97.3494,97.4055,6975.0
2018-06-29 10:00:00,104.18,104.59,104.18,104.41,12007.0,97.4523,97.8358,97.4523,97.6674,12007.0
2018-06-29 10:10:00,104.44,104.75,104.2,104.75,11100.0,97.6955,97.9855,97.471,97.9855,11100.0
2018-06-29 10:20:00,104.67,104.79,104.56,104.63,7501.0,97.9106,98.0229,97.8077,97.8732,7501.0
2018-06-29 10:30:00,104.61,104.8,104.48,104.78,6013.0,97.8545,98.0322,97.7329,98.0135,6013.0
2018-06-29 10:40:00,104.77,104.89,104.73,104.74,9834.0,98.0042,98.1164,97.9668,97.9761,9834.0
2018-06-29 10:50:00,104.71,104.9,104.7,104.83,12849.0,97.9481,98.1258,97.9387,98.0603,12849.0
2018-06-29 11:00:00,104.84,104.98,104.75,104.98,39705.0,98.0697,98.2006,97.9855,98.2006,39705.0
2018-06-29 11:10:00,104.97,105.03,104.77,104.98,7243.0,98.1913,98.2474,98.0042,98.2006,7243.0
2018-06-29 11:20:00,105.01,105.05,104.9,104.9,10484.0,98.2287,98.2661,98.1258,98.1258,10484.0
2018-06-29 11:30:00,104.89,104.89,104.68,104.73,5311.0,98.1164,98.1164,97.92,97.9668,5311.0
2018-06-29 11:40:00,104.78,104.97,104.78,104.88,5813.0,98.0135,98.1913,98.0135,98.1071,5813.0
2018-06-29 11:50:00,104.84,104.85,104.69,104.79,7011.0,98.0697,98.079,97.9293,98.0229,7011.0
2018-06-29 12:00:00,104.78,105.02,104.78,104.96,4978.0,98.0135,98.238,98.0135,98.1819,4978.0
2018-06-29 12:10:00,104.97,105.02,104.86,104.89,9277.0,98.1913,98.238,98.0884,98.1164,9277.0
2018-06-29 12:20:00,104.92,104.93,104.8,104.8,3520.0,98.1445,98.1538,98.0322,98.0322,3520.0
2018-06-29 12:30:00,104.79,104.8,104.69,104.73,3365.0,98.0229,98.0322,97.9293,97.9668,3365.0
2018-06-29 12:40:00,104.76,104.83,104.7,104.7,2724.0,97.9948,98.0603,97.9387,97.9387,2724.0
2018-06-29 12:50:00,104.67,104.69,104.57,104.65,7964.0,97.9106,97.9293,97.8171,97.8919,7964.0
2018-06-29 13:00:00,104.67,104.78,104.67,104.76,2029.0,97.9106,98.0135,97.9106,97.9948,2029.0
2018-06-29 13:10:00,104.79,104.8,104.72,104.79,2926.0,98.0229,98.0322,97.9574,98.0229,2926.0
2018-06-29 13:20:00,104.79,104.83,104.72,104.72,6265.0,98.0229,98.0603,97.9574,97.9574,6265.0
2018-06-29 13:30:00,104.69,104.8,104.68,104.77,4227.0,97.9293,98.0322,97.92,98.0042,4227.0
2018-06-29 13:40:00,104.78,104.88,104.78,104.84,4731.0,98.0135,98.1071,98.0135,98.0697,4731.0
2018-06-29 13:50:00,104.82,104.85,104.55,104.55,5375.0,98.051,98.079,97.7984,97.7984,5375.0
2018-06-29 14:00:00,104.54,104.6,104.44,104.47,6386.0,97.789,97.8452,97.6955,97.7236,6386.0
2018-06-29 14:10:00,104.49,104.5,104.23,104.32,6793.0,97.7423,97.7516,97.4991,97.5832,6793.0
2018-06-29 14:20:00,104.31,104.43,104.27,104.37,7021.0,97.5739,97.6861,97.5365,97.63,7021.0
2018-06-29 14:30:00,104.36,104.36,104.25,104.27,7459.0,97.6207,97.6207,97.5178,97.5365,7459.0
2018-06-29 14:40:00,104.26,104.26,104.18,104.23,5803.0,97.5271,97.5271,97.4523,97.4991,5803.0
2018-06-29 14:50:00,104.23,104.32,104.15,104.32,8408.0,97.4991,97.5832,97.4242,97.5832,8408.0
2018-06-29 15:00:00,104.33,104.52,104.32,104.35,7722.0,97.5926,97.7703,97.5832,97.6113,7722.0
2018-06-29 15:10:00,104.33,104.33,104.17,104.19,9507.0,97.5926,97.5926,97.4429,97.4616,9507.0
2018-06-29 15:20:00,104.18,104.23,104.05,104.13,16414.0,97.4523,97.4991,97.3307,97.4055,16414.0
2018-06-29 15:30:00,104.11,104.11,103.93,103.96,28576.0,97.3868,97.3868,97.2184,97.2465,28576.0
2018-06-29 15:40:00,103.96,104.05,103.84,103.84,20731.0,97.2465,97.3307,97.1342,97.1342,20731.0
2018-06-29 15:50:00,103.84,103.89,103.55,103.59,94378.0,97.1342,97.181,96.863,96.9004,94378.0
2018-07-02 09:30:00,102.7,103.21,102.62,102.62,9243.0,96.0679,96.5449,95.993,95.993,9243.0
2018-07-02 09:40:00,102.62,102.73,102.56,102.66,12682.0,95.993,96.0959,95.9369,96.0304,12682.0
2018-07-02 09:50:00,102.65,102.79,102.61,102.71,8500.0,96.0211,96.152,95.9837,96.0772,8500.0
2018-07-02 10:00:00,102.71,103.1,102.71,103.1,10890.0,96.0772,96.442,96.0772,96.442,10890.0
2018-07-02 10:10:00,103.13,103.13,102.78,102.86,5974.0,96.4701,96.4701,96.1427,96.2175,5974.0
2018-07-02 10:20:00,102.8,102.9,102.8,102.9,7925.0,96.1614,96.2549,96.1614,96.2549,7925.0
2018-07-02 10:30:00,102.95,103.25,102.95,103.11,9640.0,96.3017,96.5823,96.3017,96.4514,9640.0
2018-07-02 10:40:00,103.15,103.37,103.0,103.0,17590.0,96.4888,96.6946,96.3485,96.3485,17590.0
2018-07-02 10:50:00,103.01,103.23,103.0,103.23,9615.0,96.3578,96.5636,96.3485,96.5636,9615.0
2018-07-02 11:00:00,103.24,103.46,103.24,103.31,9068.0,96.573,96.7788,96.573,96.6385,9068.0
2018-07-02 11:10:00,103.31,103.31,103.06,103.2,7324.0,96.6385,96.6385,96.4046,96.5356,7324.0
2018-07-02 11:20:00,103.2,103.24,103.1,103.11,4840.0,96.5356,96.573,96.442,96.4514,4840.0
2018-07-02 11:30:00,103.08,103.1,103.0,103.05,4900.0,96.4233,96.442,96.3485,96.3953,4900.0
2018-07-02 11:40:00,103.06,103.25,103.03,103.22,4054.0,96.4046,96.5823,96.3765,96.5543,4054.0
2018-07-02 11:50:00,103.22,103.23,103.15,103.18,4700.0,96.5543,96.5636,96.4888,96.5169,4700.0
2018-07-02 12:00:00,103.13,103.15,102.95,103.08,6950.0,96.4701,96.4888,96.3017,96.4233,6950.0
2018-07-02 12:10:00,103.13,103.14,102.97,102.98,5437.0,96.4701,96.4794,96.3204,96.3298,5437.0
2018-07-02 12:20:00,102.97,103.03,102.9,102.95,7100.0,96.3204,96.3765,96.2549,96.3017,7100.0
2018-07-02 12:30:00,102.94,103.26,102.93,103.24,6180.0,96.2924,96.5917,96.283,96.573,6180.0
2018-07-02 12:40:00,103.24,103.31,103.17,103.19,10079.0,96.573,96.6385,96.5075,96.5262,10079.0
2018-07-02 12:50:00,103.18,103.2,103.14,103.14,5097.0,96.5169,96.5356,96.4794,96.4794,5097.0
2018-07-02 13:00:00,103.14,103.15,102.97,103.07,7343.0,96.4794,96.4888,96.3204,96.414,7343.0
2018-07-02 13:10:00,103.07,103.12,103.02,103.04,4210.0,96.414,96.4607,96.3672,96.3859,4210.0
2018-07-02 13:20:00,103.05,103.07,102.72,102.72,12031.0,96.3953,96.414,96.0866,96.0866,12031.0
2018-07-02 13:30:00,102.7,102.93,102.7,102.93,14417.0,96.0679,96.283,96.0679,96.283,14417.0
2018-07-02 13:40:00,102.9,103.16,102.87,103.1,7464.0,96.2549,96.4982,96.2269,96.442,7464.0
2018-07-02 13:50:00,103.11,103.2,103.1,103.2,3797.0,96.4514,96.5356,96.442,96.5356,3797.0
2018-07-02 14:00:00,103.23,103.36,103.21,103.29,13890.0,96.5636,96.6852,96.5449,96.6198,13890.0
2018-07-02 14:10:00,103.31,103.52,103.24,103.52,11979.0,96.6385,96.8349,96.573,96.8349,11979.0
2018-07-02 14:20:00,103.51,103.62,103.46,103.62,6947.0,96.8256,96.9284,96.7788,96.9284,6947.0
2018-07-02 14:30:00,103.62,103.66,103.42,103.45,10578.0,96.9284,96.9659,96.7414,96.7694,10578.0
2018-07-02 14:40:00,103.44,103.46,103.32,103.32,10421.0,96.7601,96.7788,96.6478,96.6478,10421.0
2018-07-02 14:50:00,103.35,103.36,103.21,103.25,5231.0,96.6759,96.6852,96.5449,96.5823,5231.0
2018-07-02 15:00:00,103.25,103.34,103.2,103.31,12456.0,96.5823,96.6665,96.5356,96.6385,12456.0
2018-07-02 15:10:00,103.32,103.56,103.32,103.56,12108.0,96.6478,96.8723,96.6478,96.8723,12108.0
2018-07-02 15:20:00,103.55,103.65,103.46,103.65,16295.0,96.863,96.9565,96.7788,96.9565,16295.0
2018-07-02 15:30:00,103.61,103.66,103.47,103.65,16235.0,96.9191,96.9659,96.7881,96.9565,16235.0
2018-07-02 15:40:00,103.65,103.68,103.53,103.6,23010.0,96.9565,96.9846,96.8443,96.9097,23010.0
2018-07-02 15:50:00,103.61,103.79,103.58,103.73,74698.0,96.9191,97.0875,96.891,97.0313,74698.0
2018-07-03 09:30:00,103.49,103.9,103.18,103.57,19103.0,96.8068,97.1904,96.5169,96.8817,19103.0
2018-07-03 09:40:00,103.57,103.96,103.54,103.77,14526.0,96.8817,97.2465,96.8536,97.0688,14526.0
2018-07-03 09:50:00,103.79,103.82,103.52,103.75,8490.0,97.0875,97.1155,96.8349,97.0501,8490.0
2018-07-03 10:00:00,103.88,103.89,103.65,103.66,6908.0,97.1717,97.181,96.9565,96.9659,6908.0
2018-07-03 10:10:00,103.71,103.78,103.63,103.77,11650.0,97.0126,97.0781,96.9378,97.0688,11650.0
2018-07-03 10:20:00,103.77,103.85,103.72,103.8,9770.0,97.0688,97.1436,97.022,97.0968,9770.0
2018-07-03 10:30:00,103.77,104.08,103.73,104.05,18994.0,97.0688,97.3587,97.0313,97.3307,18994.0
2018-07-03 10:40:00,104.04,104.18,104.0,104.13,16358.0,97.3213,97.4523,97.2839,97.4055,16358.0
2018-07-03 10:50:00,104.07,104.08,103.9,103.91,10300.0,97.3494,97.3587,97.1904,97.1997,10300.0
2018-07-03 11:00:00,103.9,103.9,103.72,103.8,9803.0,97.1904,97.1904,97.022,97.0968,9803.0
2018-07-03 11:10:00,103.78,103.92,103.76,103.89,9494.0,97.0781,97.2091,97.0594,97.181,9494.0
2018-07-03 11:20:00,103.85,103.95,103.76,103.9,13441.0,97.1436,97.2371,97.0594,97.1904,13441.0
2018-07-03 11:30:00,103.9,103.96,103.88,103.93,7720.0,97.1904,97.2465,97.1717,97.2184,7720.0
2018-07-03 11:40:00,103.93,103.94,103.85,103.93,10700.0,97.2184,97.2278,97.1436,97.2184,10700.0
2018-07-03 11:50:00,103.91,103.91,103.75,103.83,11286.0,97.1997,97.1997,97.0501,97.1249,11286.0
2018-07-03 12:00:00,103.87,103.9,103.67,103.67,11396.0,97.1623,97.1904,96.9752,96.9752,11396.0
2018-07-03 12:10:00,103.67,103.69,103.58,103.67,6086.0,96.9752,96.9939,96.891,96.9752,6086.0
2018-07-03 12:20:00,103.65,103.75,103.64,103.7,7343.0,96.9565,97.0501,96.9472,97.0033,7343.0
2018-07-03 12:30:00,103.69,103.72,103.52,103.52,11087.0,96.9939,97.022,96.8349,96.8349,11087.0
2018-07-03 12:40:00,103.52,103.68,103.52,103.66,20901.0,96.8349,96.9846,96.8349,96.9659,20901.0
2018-07-03 12:50:00,103.66,103.67,103.35,103.55,40145.0,96.9659,96.9752,96.6759,96.863,40145.0
2018-07-05 09:30:00,104.36,104.64,103.8,104.57,15875.0,97.6207,97.8826,97.0968,97.8171,15875.0
2018-07-05 09:40:00,104.54,104.64,104.37,104.48,13901.0,97.789,97.8826,97.63,97.7329,13901.0
2018-07-05 09:50:00,104.5,104.55,104.44,104.49,8969.0,97.7516,97.7984,97.6955,97.7423,8969.0
2018-07-05 10:00:00,104.4,104.85,104.4,104.81,19137.0,97.6581,98.079,97.6581,98.0416,19137.0
2018-07-05 10:10:00,104.82,104.87,104.61,104.66,12628.0,98.051,98.0977,97.8545,97.9013,12628.0
2018-07-05 10:20:00,104.65,104.78,104.62,104.74,10860.0,97.8919,98.0135,97.8639,97.9761,10860.0
2018-07-05 10:30:00,104.77,104.92,104.5,104.5,10800.0,98.0042,98.1445,97.7516,97.7516,10800.0
2018-07-05 10:40:00,104.42,104.68,104.42,104.6,8678.0,97.6768,97.92,97.6768,97.8452,8678.0
2018-07-05 10:50:00,104.59,104.63,104.41,104.63,8800.0,97.8358,97.8732,97.6674,97.8732,8800.0
2018-07-05 11:00:00,104.55,104.6,104.39,104.45,5500.0,97.7984,97.8452,97.6487,97.7048,5500.0
2018-07-05 11:10:00,104.48,104.65,104.47,104.54,12297.0,97.7329,97.8919,97.7236,97.789,12297.0
2018-07-05 11:20:00,104.54,104.79,104.54,104.71,14445.0,97.789,98.0229,97.789,97.9481,14445.0
2018-07-05 11:30:00,104.7,105.0,104.7,104.86,7554.0,97.9387,98.2193,97.9387,98.0884,7554.0
2018-07-05 11:40:00,104.83,104.97,104.77,104.94,6249.0,98.0603,98.1913,98.0042,98.1632,6249.0
2018-07-05 11:50:00,104.92,104.99,104.81,104.87,9714.0,98.1445,98.21,98.0416,98.0977,9714.0
2018-07-05 12:00:00,104.81,105.03,104.8,104.95,7076.0,98.0416,98.2474,98.0322,98.1726,7076.0
2018-07-05 12:10:00,104.97,105.05,104.96,105.0,6800.0,98.1913,98.2661,98.1819,98.2193,6800.0
2018-07-05 12:20:00,105.0,105.04,104.88,104.88,6800.0,98.2193,98.2567,98.1071,98.1071,6800.0
2018-07-05 12:30:00,104.9,104.98,104.89,104.97,3500.0,98.1258,98.2006,98.1164,98.1913,3500.0
2018-07-05 12:40:00,104.97,104.97,104.91,104.92,4600.0,98.1913,98.1913,98.1351,98.1445,4600.0
2018-07-05 12:50:00,104.89,104.96,104.83,104.91,5900.0,98.1164,98.1819,98.0603,98.1351,5900.0
2018-07-05 13:00:00,104.91,105.04,104.89,105.02,4542.0,98.1351,98.2567,98.1164,98.238,4542.0
2018-07-05 13:10:00,105.02,105.12,105.02,105.12,3003.0,98.238,98.3316,98.238,98.3316,3003.0
2018-07-05 13:20:00,105.14,105.14,105.02,105.12,4432.0,98.3503,98.3503,98.238,98.3316,4432.0
2018-07-05 13:30:00,105.12,105.14,105.0,105.06,7718.0,98.3316,98.3503,98.2193,98.2755,7718.0
2018-07-05 13:40:00,105.05,105.22,105.05,105.21,7276.0,98.2661,98.4251,98.2661,98.4158,7276.0
2018-07-05 13:50:00,105.2,105.22,105.13,105.21,4263.0,98.4064,98.4251,98.3409,98.4158,4263.0
2018-07-05 14:00:00,105.23,105.34,104.99,105.04,8628.0,98.4345,98.5374,98.21,98.2567,8628.0
2018-07-05 14:10:00,104.96,105.12,104.89,105.12,7296.0,98.1819,98.3316,98.1164,98.3316,7296.0
2018-07-05 14:20:00,105.13,105.2,105.08,105.16,8013.0,98.3409,98.4064,98.2942,98.369,8013.0
2018-07-05 14:30:00,105.14,105.19,105.1,105.12,10299.0,98.3503,98.3971,98.3129,98.3316,10299.0
2018-07-05 14:40:00,105.14,105.23,105.1,105.17,10707.0,98.3503,98.4345,98.3129,98.3784,10707.0
2018-07-05 14:50:00,105.18,105.23,105.12,105.2,7200.0,98.3877,98.4345,98.3316,98.4064,7200.0
2018-07-05 15:00:00,105.21,105.38,105.21,105.32,11700.0,98.4158,98.5748,98.4158,98.5187,11700.0
2018-07-05 15:10:00,105.28,105.31,105.24,105.31,7500.0,98.4812,98.5093,98.4438,98.5093,7500.0
2018-07-05 15:20:00,105.32,105.32,105.15,105.25,15568.0,98.5187,98.5187,98.3596,98.4532,15568.0
2018-07-05 15:30:00,105.2,105.36,105.16,105.28,16741.0,98.4064,98.5561,98.369,98.4812,16741.0
2018-07-05 15:40:00,105.28,105.48,105.28,105.34,27294.0,98.4812,98.6683,98.4812,98.5374,27294.0
2018-07-05 15:50:00,105.33,105.48,105.1,105.26,144632.0,98.528,98.6683,98.3129,98.4625,144632.0
2018-07-06 09:30:00,106.52,107.27,106.0,106.65,24175.0,99.6412,100.3427,99.1548,99.7628,24175.0
2018-07-06 09:40:00,106.65,107.12,106.61,106.78,9009.0,99.7628,100.2024,99.7254,99.8844,9009.0
2018-07-06 09:50:00,106.76,107.04,106.69,106.89,5277.0,99.8657,100.1276,99.8002,99.9873,5277.0
2018-07-06 10:00:00,106.86,106.95,106.53,106.7,9223.0,99.9592,100.0434,99.6505,99.8095,9223.0
2018-07-06 10:10:00,106.72,106.72,106.54,106.54,3798.0,99.8283,99.8283,99.6599,99.6599,3798.0
2018-07-06 10:20:00,106.51,106.55,106.42,106.51,4200.0,99.6318,99.6692,99.5476,99.6318,4200.0
2018-07-06 10:30:00,106.56,106.8,106.51,106.71,41939.0,99.6786,99.9031,99.6318,99.8189,41939.0
2018-07-06 10:40:00,106.73,106.8,106.58,106.72,4413.0,99.8376,99.9031,99.6973,99.8283,4413.0
2018-07-06 10:50:00,106.75,106.84,106.6,106.83,2533.0,99.8563,99.9405,99.716,99.9312,2533.0
2018-07-06 11:00:00,106.87,107.03,106.87,107.01,5290.0,99.9686,100.1182,99.9686,100.0995,5290.0
2018-07-06 11:10:00,107.05,107.05,106.9,107.01,1500.0,100.1369,100.1369,99.9966,100.0995,1500.0
2018-07-06 11:20:00,107.05,107.16,106.96,107.13,4450.0,100.1369,100.2398,100.0528,100.2118,4450.0
2018-07-06 11:30:00,107.15,107.26,107.11,107.26,6421.0,100.2305,100.3334,100.1931,100.3334,6421.0
2018-07-06 11:40:00,107.28,107.4,107.24,107.35,7167.0,100.3521,100.4643,100.3147,100.4176,7167.0
2018-07-06 11:50:00,107.34,107.34,107.05,107.07,3466.0,100.4082,100.4082,100.1369,100.1557,3466.0
2018-07-06 12:00:00,107.06,107.17,107.02,107.11,4745.0,100.1463,100.2492,100.1089,100.1931,4745.0
2018-07-06 12:10:00,107.15,107.15,107.03,107.03,3142.0,100.2305,100.2305,100.1182,100.1182,3142.0
2018-07-06 12:20:00,107.08,107.28,107.08,107.28,5630.0,100.165,100.3521,100.165,100.3521,5630.0
2018-07-06 12:30:00,107.23,107.27,107.17,107.17,3179.0,100.3053,100.3427,100.2492,100.2492,3179.0
2018-07-06 12:40:00,107.14,107.18,107.0,107.0,1201.0,100.2211,100.2585,100.0902,100.0902,1201.0
2018-07-06 12:50:00,107.0,107.06,106.94,107.06,4018.0,100.0902,100.1463,100.034,100.1463,4018.0
2018-07-06 13:00:00,107.07,107.22,107.07,107.19,3813.0,100.1557,100.296,100.1557,100.2679,3813.0
2018-07-06 13:10:00,107.17,107.17,107.08,107.08,2300.0,100.2492,100.2492,100.165,100.165,2300.0
2018-07-06 13:20:00,107.08,107.09,106.98,107.07,4410.0,100.165,100.1744,100.0715,100.1557,4410.0
2018-07-06 13:30:00,107.08,107.15,107.07,107.15,4549.0,100.165,100.2305,100.1557,100.2305,4549.0
2018-07-06 13:40:00,107.14,107.14,107.03,107.04,2800.0,100.2211,100.2211,100.1182,100.1276,2800.0
2018-07-06 13:50:00,107.02,107.09,106.97,106.97,4504.0,100.1089,100.1744,100.0621,100.0621,4504.0
2018-07-06 14:00:00,106.95,106.99,106.93,106.93,2368.0,100.0434,100.0808,100.0247,100.0247,2368.0
2018-07-06 14:10:00,106.96,107.05,106.96,107.01,2809.0,100.0528,100.1369,100.0528,100.0995,2809.0
2018-07-06 14:20:00,106.99,107.04,106.98,106.98,5726.0,100.0808,100.1276,100.0715,100.0715,5726.0
2018-07-06 14:30:00,106.96,107.0,106.91,106.91,15850.0,100.0528,100.0902,100.006,100.006,15850.0
2018-07-06 14:40:00,106.93,107.05,106.92,107.05,3400.0,100.0247,100.1369,100.0153,100.1369,3400.0
2018-07-06 14:50:00,107.05,107.14,107.01,107.13,2933.0,100.1369,100.2211,100.0995,100.2118,2933.0
2018-07-06 15:00:00,107.14,107.14,107.0,107.0,5707.0,100.2211,100.2211,100.0902,100.0902,5707.0
2018-07-06 15:10:00,107.0,107.02,106.9,106.92,11001.0,100.0902,100.1089,99.9966,100.0153,11001.0
2018-07-06 15:20:00,106.94,107.0,106.91,106.98,14573.0,100.034,100.0902,100.006,100.0715,14573.0
2018-07-06 15:30:00,106.98,106.98,106.84,106.94,8279.0,100.0715,100.0715,99.9405,100.034,8279.0
2018-07-06 15:40:00,106.91,106.91,106.68,106.7,15616.0,100.006,100.006,99.7908,99.8095,15616.0
2018-07-06 15:50:00,106.69,106.93,106.68,106.81,50858.0,99.8002,100.0247,99.7908,99.9124,50858.0
2018-07-09 09:30:00,106.6,106.98,106.6,106.98,17891.0,99.716,100.0715,99.716,100.0715,17891.0
2018-07-09 09:40:00,107.02,107.02,106.9,106.99,8248.0,100.1089,100.1089,99.9966,100.0808,8248.0
2018-07-09 09:50:00,106.91,106.96,106.82,106.9,3900.0,100.006,100.0528,99.9218,99.9966,3900.0
2018-07-09 10:00:00,106.91,106.91,106.7,106.82,3477.0,100.006,100.006,99.8095,99.9218,3477.0
2018-07-09 10:10:00,106.7,106.74,106.55,106.73,4810.0,99.8095,99.847,99.6692,99.8376,4810.0
2018-07-09 10:20:00,106.72,106.75,106.65,106.65,2315.0,99.8283,99.8563,99.7628,99.7628,2315.0
2018-07-09 10:30:00,106.68,106.83,106.67,106.8,6391.0,99.7908,99.9312,99.7815,99.9031,6391.0
2018-07-09 10:40:00,106.79,106.79,106.64,106.69,2997.0,99.8937,99.8937,99.7534,99.8002,2997.0
2018-07-09 10:50:00,106.69,106.85,106.69,106.82,12500.0,99.8002,99.9499,99.8002,99.9218,12500.0
2018-07-09 11:00:00,106.85,106.94,106.85,106.87,4173.0,99.9499,100.034,99.9499,99.9686,4173.0
2018-07-09 11:10:00,106.87,106.98,106.84,106.98,6416.0,99.9686,100.0715,99.9405,100.0715,6416.0
2018-07-09 11:20:00,106.98,107.0,106.8,106.82,6300.0,100.0715,100.0902,99.9031,99.9218,6300.0
2018-07-09 11:30:00,106.79,107.0,106.79,106.98,12987.0,99.8937,100.0902,99.8937,100.0715,12987.0
2018-07-09 11:40:00,106.95,106.97,106.79,106.81,7707.0,100.0434,100.0621,99.8937,99.9124,7707.0
2018-07-09 11:50:00,106.8,106.85,106.68,106.84,9500.0,99.9031,99.9499,99.7908,99.9405,9500.0
2018-07-09 12:00:00,106.83,106.94,106.81,106.91,7254.0,99.9312,100.034,99.9124,100.006,7254.0
2018-07-09 12:10:00,106.87,107.0,106.86,106.97,6859.0,99.9686,100.0902,99.9592,100.0621,6859.0
2018-07-09 12:20:00,106.99,106.99,106.87,106.89,10345.0,100.0808,100.0808,99.9686,99.9873,10345.0
2018-07-09 12:30:00,106.92,106.98,106.87,106.98,5050.0,100.0153,100.0715,99.9686,100.0715,5050.0
2018-07-09 12:40:00,106.95,107.0,106.89,106.89,6697.0,100.0434,100.0902,99.9873,99.9873,6697.0
2018-07-09 12:50:00,106.92,107.0,106.91,106.98,4880.0,100.0153,100.0902,100.006,100.0715,4880.0
2018-07-09 13:00:00,106.98,107.04,106.96,106.97,6204.0,100.0715,100.1276,100.0528,100.0621,6204.0
2018-07-09 13:10:00,107.01,107.01,106.86,106.9,6109.0,100.0995,100.0995,99.9592,99.9966,6109.0
2018-07-09 13:20:00,106.89,106.97,106.87,106.94,17304.0,99.9873,100.0621,99.9686,100.034,17304.0
2018-07-09 13:30:00,106.94,107.02,106.93,106.99,10970.0,100.034,100.1089,100.0247,100.0808,10970.0
2018-07-09 13:40:00,106.99,107.14,106.94,107.14,13757.0,100.0808,100.2211,100.034,100.2211,13757.0
2018-07-09 13:50:00,107.14,107.29,107.14,107.25,10844.0,100.2211,100.3614,100.2211,100.324,10844.0
2018-07-09 14:00:00,107.28,107.33,107.27,107.28,9574.0,100.3521,100.3989,100.3427,100.3521,9574.0
2018-07-09 14:10:00,107.28,107.43,107.27,107.39,8184.0,100.3521,100.4924,100.3427,100.455,8184.0
2018-07-09 14:20:00,107.4,107.49,107.38,107.46,8820.0,100.4643,100.5485,100.4456,100.5205,8820.0
2018-07-09 14:30:00,107.47,107.54,107.45,107.5,5901.0,100.5298,100.5953,100.5111,100.5579,5901.0
2018-07-09 14:40:00,107.52,107.53,107.37,107.44,16065.0,100.5766,100.5859,100.4363,100.5018,16065.0
2018-07-09 14:50:00,107.46,107.46,107.25,107.4,7659.0,100.5205,100.5205,100.324,100.4643,7659.0
2018-07-09 15:00:00,107.42,107.42,107.26,107.35,8474.0,100.4831,100.4831,100.3334,100.4176,8474.0
2018-07-09 15:10:00,107.38,107.4,107.26,107.29,5350.0,100.4456,100.4643,100.3334,100.3614,5350.0
2018-07-09 15:20:00,107.31,107.36,107.3,107.31,6671.0,100.3802,100.4269,100.3708,100.3802,6671.0
2018-07-09 15:30:00,107.33,107.38,107.22,107.32,18143.0,100.3989,100.4456,100.296,100.3895,18143.0
2018-07-09 15:40:00,107.33,107.37,107.23,107.25,22473.0,100.3989,100.4363,100.3053,100.324,22473.0
2018-07-09 15:50:00,107.24,107.31,107.16,107.23,71737.0,100.3147,100.3802,100.2398,100.3053,71737.0
2018-07-10 09:30:00,107.64,108.15,107.31,108.15,12137.0,100.6888,101.1659,100.3802,101.1659,12137.0
2018-07-10 09:40:00,108.0,108.24,108.0,108.12,29118.0,101.0256,101.2501,101.0256,101.1378,29118.0
2018-07-10 09:50:00,108.11,108.36,108.1,108.3,25286.0,101.1285,101.3623,101.1191,101.3062,25286.0
2018-07-10 10:00:00,108.38,108.55,108.25,108.25,21669.0,101.3811,101.5401,101.2595,101.2595,21669.0
2018-07-10 10:10:00,108.22,108.34,108.17,108.2,4600.0,101.2314,101.3436,101.1846,101.2127,4600.0
2018-07-10 10:20:00,108.13,108.16,108.05,108.08,2900.0,101.1472,101.1753,101.0724,101.1004,2900.0
2018-07-10 10:30:00,108.04,108.2,108.04,108.2,4059.0,101.063,101.2127,101.063,101.2127,4059.0
2018-07-10 10:40:00,108.2,108.23,107.77,107.85,6985.0,101.2127,101.2407,100.8104,100.8853,6985.0
2018-07-10 10:50:00,107.81,108.04,107.78,108.0,193247.0,100.8479,101.063,100.8198,101.0256,193247.0
2018-07-10 11:00:00,108.0,108.1,107.96,108.1,13985.0,101.0256,101.1191,100.9882,101.1191,13985.0
2018-07-10 11:10:00,108.08,108.11,107.98,108.05,7517.0,101.1004,101.1285,101.0069,101.0724,7517.0
2018-07-10 11:20:00,108.05,108.05,107.87,107.87,8489.0,101.0724,101.0724,100.904,100.904,8489.0
2018-07-10 11:30:00,107.95,108.07,107.95,108.07,2912.0,100.9788,101.0911,100.9788,101.0911,2912.0
2018-07-10 11:40:00,108.06,108.07,107.94,107.95,5365.0,101.0817,101.0911,100.9695,100.9788,5365.0
2018-07-10 11:50:00,107.93,108.08,107.91,108.08,3490.0,100.9601,101.1004,100.9414,101.1004,3490.0
2018-07-10 12:00:00,108.06,108.08,108.01,108.04,8692.0,101.0817,101.1004,101.0349,101.063,8692.0
2018-07-10 12:10:00,108.04,108.08,107.98,108.06,5710.0,101.063,101.1004,101.0069,101.0817,5710.0
2018-07-10 12:20:00,108.06,108.06,107.98,108.05,5300.0,101.0817,101.0817,101.0069,101.0724,5300.0
2018-07-10 12:30:00,108.05,108.15,108.03,108.05,4756.0,101.0724,101.1659,101.0537,101.0724,4756.0
2018-07-10 12:40:00,108.05,108.07,108.03,108.05,4900.0,101.0724,101.0911,101.0537,101.0724,4900.0
2018-07-10 12:50:00,108.04,108.09,108.04,108.06,2900.0,101.063,101.1098,101.063,101.0817,2900.0
2018-07-10 13:00:00,108.06,108.06,107.92,107.92,3130.0,101.0817,101.0817,100.9508,100.9508,3130.0
2018-07-10 13:10:00,107.93,107.96,107.87,107.92,3070.0,100.9601,100.9882,100.904,100.9508,3070.0
2018-07-10 13:20:00,107.95,108.01,107.94,107.95,2940.0,100.9788,101.0349,100.9695,100.9788,2940.0
2018-07-10 13:30:00,107.91,107.94,107.88,107.89,3340.0,100.9414,100.9695,100.9133,100.9227,3340.0
2018-07-10 13:40:00,107.87,107.93,107.78,107.81,2400.0,100.904,100.9601,100.8198,100.8479,2400.0
2018-07-10 13:50:00,107.77,107.95,107.76,107.93,2500.0,100.8104,100.9788,100.8011,100.9601,2500.0
2018-07-10 14:00:00,107.95,108.01,107.9,107.97,5935.0,100.9788,101.0349,100.9321,100.9975,5935.0
2018-07-10 14:10:00,107.98,107.99,107.91,107.91,3464.0,101.0069,101.0162,100.9414,100.9414,3464.0
2018-07-10 14:20:00,107.93,108.07,107.9,108.01,6405.0,100.9601,101.0911,100.9321,101.0349,6405.0
2018-07-10 14:30:00,108.0,108.01,107.92,107.96,5588.0,101.0256,101.0349,100.9508,100.9882,5588.0
2018-07-10 14:40:00,107.99,108.0,107.95,107.98,3811.0,101.0162,101.0256,100.9788,101.0069,3811.0
2018-07-10 14:50:00,107.98,108.0,107.87,107.96,7932.0,101.0069,101.0256,100.904,100.9882,7932.0
2018-07-10 15:00:00,107.93,108.0,107.92,108.0,5190.0,100.9601,101.0256,100.9508,101.0256,5190.0
2018-07-10 15:10:00,108.0,108.0,107.95,108.0,9269.0,101.0256,101.0256,100.9788,101.0256,9269.0
2018-07-10 15:20:00,107.99,108.01,107.95,107.95,9464.0,101.0162,101.0349,100.9788,100.9788,9464.0
2018-07-10 15:30:00,107.96,108.01,107.95,108.0,19965.0,100.9882,101.0349,100.9788,101.0256,19965.0
2018-07-10 15:40:00,107.99,108.09,107.97,108.05,28776.0,101.0162,101.1098,100.9975,101.0724,28776.0
2018-07-10 15:50:00,108.05,108.09,107.98,107.99,73788.0,101.0724,101.1098,101.0069,101.0162,73788.0
2018-07-11 09:30:00,104.66,108.09,104.66,108.09,20304.0,97.9013,101.1098,97.9013,101.1098,20304.0
2018-07-11 09:40:00,108.17,108.39,107.75,108.06,10713.0,101.1846,101.3904,100.7917,101.0817,10713.0
2018-07-11 09:50:00,108.04,108.2,107.94,108.03,13342.0,101.063,101.2127,100.9695,101.0537,13342.0
2018-07-11 10:00:00,108.03,108.11,107.88,107.92,4184.0,101.0537,101.1285,100.9133,100.9508,4184.0
2018-07-11 10:10:00,107.9,107.9,107.74,107.83,5206.0,100.9321,100.9321,100.7824,100.8666,5206.0
2018-07-11 10:20:00,107.91,108.02,107.86,107.97,4716.0,100.9414,101.0443,100.8946,100.9975,4716.0
2018-07-11 10:30:00,107.97,108.02,107.93,107.99,5999.0,100.9975,101.0443,100.9601,101.0162,5999.0
2018-07-11 10:40:00,107.94,108.0,107.89,107.98,8873.0,100.9695,101.0256,100.9227,101.0069,8873.0
2018-07-11 10:50:00,108.01,108.06,107.97,108.02,8841.0,101.0349,101.0817,100.9975,101.0443,8841.0
2018-07-11 11:00:00,108.02,108.15,108.02,108.04,6093.0,101.0443,101.1659,101.0443,101.063,6093.0
2018-07-11 11:10:00,108.06,108.06,107.84,107.84,10084.0,101.0817,101.0817,100.8759,100.8759,10084.0
2018-07-11 11:20:00,107.83,107.88,107.62,107.71,15982.0,100.8666,100.9133,100.6701,100.7543,15982.0
2018-07-11 11:30:00,107.71,107.77,107.61,107.74,12328.0,100.7543,100.8104,100.6608,100.7824,12328.0
2018-07-11 11:40:00,107.74,107.78,107.6,107.66,18428.0,100.7824,100.8198,100.6514,100.7076,18428.0
2018-07-11 11:50:00,107.7,107.77,107.65,107.71,6801.0,100.745,100.8104,100.6982,100.7543,6801.0
2018-07-11 12:00:00,107.66,107.71,107.65,107.68,3597.0,100.7076,100.7543,100.6982,100.7263,3597.0
2018-07-11 12:10:00,107.65,107.81,107.65,107.79,3400.0,100.6982,100.8479,100.6982,100.8292,3400.0
2018-07-11 12:20:00,107.78,107.83,107.72,107.83,7764.0,100.8198,100.8666,100.7637,100.8666,7764.0
2018-07-11 12:30:00,107.9,107.95,107.89,107.93,2728.0,100.9321,100.9788,100.9227,100.9601,2728.0
2018-07-11 12:40:00,107.94,108.03,107.92,107.92,7565.0,100.9695,101.0537,100.9508,100.9508,7565.0
2018-07-11 12:50:00,107.92,107.92,107.76,107.81,5174.0,100.9508,100.9508,100.8011,100.8479,5174.0
2018-07-11 13:00:00,107.86,107.87,107.8,107.83,4700.0,100.8946,100.904,100.8385,100.8666,4700.0
2018-07-11 13:10:00,107.81,107.81,107.65,107.68,10889.0,100.8479,100.8479,100.6982,100.7263,10889.0
2018-07-11 13:20:00,107.65,107.78,107.65,107.71,26480.0,100.6982,100.8198,100.6982,100.7543,26480.0
2018-07-11 13:30:00,107.7,107.78,107.67,107.67,5349.0,100.745,100.8198,100.7169,100.7169,5349.0
2018-07-11 13:40:00,107.67,107.7,107.65,107.66,2405.0,100.7169,100.745,100.6982,100.7076,2405.0
2018-07-11 13:50:00,107.64,107.64,107.59,107.6,5904.0,100.6888,100.6888,100.6421,100.6514,5904.0
2018-07-11 14:00:00,107.63,107.7,107.5,107.51,10355.0,100.6795,100.745,100.5579,100.5672,10355.0
2018-07-11 14:10:00,107.5,107.5,107.41,107.47,9269.0,100.5579,100.5579,100.4737,100.5298,9269.0
2018-07-11 14:20:00,107.47,107.64,107.47,107.64,1679.0,100.5298,100.6888,100.5298,100.6888,1679.0
2018-07-11 14:30:00,107.65,107.73,107.65,107.68,27091.0,100.6982,100.773,100.6982,100.7263,27091.0
2018-07-11 14:40:00,107.67,107.73,107.66,107.66,11620.0,100.7169,100.773,100.7076,100.7076,11620.0
2018-07-11 14:50:00,107.67,107.71,107.62,107.66,6269.0,100.7169,100.7543,100.6701,100.7076,6269.0
2018-07-11 15:00:00,107.66,107.79,107.65,107.76,20195.0,100.7076,100.8292,100.6982,100.8011,20195.0
2018-07-11 15:10:00,107.76,107.76,107.64,107.66,3800.0,100.8011,100.8011,100.6888,100.7076,3800.0
2018-07-11 15:20:00,107.68,107.68,107.58,107.58,8560.0,100.7263,100.7263,100.6327,100.6327,8560.0
2018-07-11 15:30:00,107.61,107.75,107.61,107.68,19109.0,100.6608,100.7917,100.6608,100.7263,19109.0
2018-07-11 15:40:00,107.66,107.69,107.5,107.64,16431.0,100.7076,100.7356,100.5579,100.6888,16431.0
2018-07-11 15:50:00,107.63,107.63,107.5,107.58,42524.0,100.6795,100.6795,100.5579,100.6327,42524.0
2018-07-12 09:30:00,108.16,108.56,108.16,108.5,12173.0,101.1753,101.5494,101.1753,101.4933,12173.0
2018-07-12 09:40:00,108.5,108.52,108.24,108.24,10013.0,101.4933,101.512,101.2501,101.2501,10013.0
2018-07-12 09:50:00,108.23,108.32,108.07,108.08,9019.0,101.2407,101.3249,101.0911,101.1004,9019.0
2018-07-12 10:00:00,108.09,108.37,108.09,108.15,10535.0,101.1098,101.3717,101.1098,101.1659,10535.0
2018-07-12 10:10:00,108.09,108.18,108.09,108.18,4071.0,101.1098,101.194,101.1098,101.194,4071.0
2018-07-12 10:20:00,108.21,108.54,108.14,108.53,18449.0,101.222,101.5307,101.1566,101.5214,18449.0
2018-07-12 10:30:00,108.59,108.68,108.46,108.53,14453.0,101.5775,101.6617,101.4559,101.5214,14453.0
2018-07-12 10:40:00,108.5,108.52,108.19,108.19,22439.0,101.4933,101.512,101.2033,101.2033,22439.0
2018-07-12 10:50:00,108.18,108.42,108.18,108.4,4121.0,101.194,101.4185,101.194,101.3998,4121.0
2018-07-12 11:00:00,108.4,108.42,108.39,108.4,10455.0,101.3998,101.4185,101.3904,101.3998,10455.0
2018-07-12 11:10:00,108.42,108.8,108.39,108.73,44155.0,101.4185,101.7739,101.3904,101.7085,44155.0
2018-07-12 11:20:00,108.72,108.72,108.55,108.69,2405.0,101.6991,101.6991,101.5401,101.671,2405.0
2018-07-12 11:30:00,108.67,108.86,108.65,108.71,26998.0,101.6523,101.8301,101.6336,101.6897,26998.0
2018-07-12 11:40:00,108.76,108.82,108.64,108.65,10103.0,101.7365,101.7926,101.6243,101.6336,10103.0
2018-07-12 11:50:00,108.65,108.88,108.63,108.86,27836.0,101.6336,101.8488,101.6149,101.8301,27836.0
2018-07-12 12:00:00,108.94,109.17,108.93,109.12,9481.0,101.9049,102.12,101.8955,102.0733,9481.0
2018-07-12 12:10:00,109.15,109.17,109.06,109.09,12272.0,102.1013,102.12,102.0171,102.0452,12272.0
2018-07-12 12:20:00,109.1,109.14,109.04,109.04,4719.0,102.0546,102.092,101.9984,101.9984,4719.0
2018-07-12 12:30:00,109.03,109.05,108.93,108.93,5639.0,101.9891,102.0078,101.8955,101.8955,5639.0
2018-07-12 12:40:00,108.92,108.97,108.78,108.95,2801.0,101.8862,101.933,101.7552,101.9142,2801.0
2018-07-12 12:50:00,108.95,109.05,108.91,109.01,4406.0,101.9142,102.0078,101.8768,101.9704,4406.0
2018-07-12 13:00:00,109.04,109.13,108.98,109.1,19331.0,101.9984,102.0826,101.9423,102.0546,19331.0
2018-07-12 13:10:00,109.1,109.12,109.01,109.06,11952.0,102.0546,102.0733,101.9704,102.0171,11952.0
2018-07-12 13:20:00,109.05,109.21,109.02,109.18,15963.0,102.0078,102.1575,101.9797,102.1294,15963.0
2018-07-12 13:30:00,109.17,109.17,109.06,109.14,6513.0,102.12,102.12,102.0171,102.092,6513.0
2018-07-12 13:40:00,109.15,109.16,109.09,109.11,12084.0,102.1013,102.1107,102.0452,102.0639,12084.0
2018-07-12 13:50:00,109.12,109.12,108.94,108.94,4244.0,102.0733,102.0733,101.9049,101.9049,4244.0
2018-07-12 14:00:00,108.94,109.06,108.87,108.92,3344.0,101.9049,102.0171,101.8394,101.8862,3344.0
2018-07-12 14:10:00,108.94,108.97,108.91,108.97,2400.0,101.9049,101.933,101.8768,101.933,2400.0
2018-07-12 14:20:00,108.99,109.02,108.98,109.0,11328.0,101.9517,101.9797,101.9423,101.961,11328.0
2018-07-12 14:30:00,109.0,109.03,108.95,109.02,8352.0,101.961,101.9891,101.9142,101.9797,8352.0
2018-07-12 14:40:00,109.02,109.04,108.96,108.96,8210.0,101.9797,101.9984,101.9236,101.9236,8210.0
2018-07-12 14:50:00,108.95,109.06,108.92,109.05,4736.0,101.9142,102.0171,101.8862,102.0078,4736.0
2018-07-12 15:00:00,109.07,109.19,109.06,109.11,7765.0,102.0265,102.1387,102.0171,102.0639,7765.0
2018-07-12 15:10:00,109.1,109.11,109.01,109.05,11763.0,102.0546,102.0639,101.9704,102.0078,11763.0
2018-07-12 15:20:00,109.05,109.05,108.85,109.0,12283.0,102.0078,102.0078,101.8207,101.961,12283.0
2018-07-12 15:30:00,109.0,109.0,108.88,108.9,20187.0,101.961,101.961,101.8488,101.8675,20187.0
2018-07-12 15:40:00,108.89,108.94,108.83,108.85,37395.0,101.8581,101.9049,101.802,101.8207,37395.0
2018-07-12 15:50:00,108.84,109.09,108.82,109.01,52923.0,101.8114,102.0452,101.7926,101.9704,52923.0
2018-07-13 09:30:00,109.22,109.64,109.02,109.63,8792.0,102.1668,102.5597,101.9797,102.5503,8792.0
2018-07-13 09:40:00,109.6,109.6,109.24,109.24,5500.0,102.5223,102.5223,102.1855,102.1855,5500.0
2018-07-13 09:50:00,109.16,109.19,109.06,109.19,5075.0,102.1107,102.1387,102.0171,102.1387,5075.0
2018-07-13 10:00:00,109.18,109.36,109.16,109.3,10641.0,102.1294,102.2978,102.1107,102.2416,10641.0
2018-07-13 10:10:00,109.3,109.32,109.19,109.26,4800.0,102.2416,102.2604,102.1387,102.2042,4800.0
2018-07-13 10:20:00,109.22,109.31,109.22,109.31,3695.0,102.1668,102.251,102.1668,102.251,3695.0
2018-07-13 10:30:00,109.3,109.33,109.27,109.3,2004.0,102.2416,102.2697,102.2136,102.2416,2004.0
2018-07-13 10:40:00,109.3,109.31,109.18,109.22,5487.0,102.2416,102.251,102.1294,102.1668,5487.0
2018-07-13 10:50:00,109.28,109.32,109.26,109.3,4765.0,102.2229,102.2604,102.2042,102.2416,4765.0
2018-07-13 11:00:00,109.27,109.4,109.24,109.28,11000.0,102.2136,102.3352,102.1855,102.2229,11000.0
2018-07-13 11:10:00,109.31,109.31,109.13,109.14,3505.0,102.251,102.251,102.0826,102.092,3505.0
2018-07-13 11:20:00,109.17,109.21,109.12,109.12,50654.0,102.12,102.1575,102.0733,102.0733,50654.0
2018-07-13 11:30:00,109.09,109.16,109.09,109.16,2000.0,102.0452,102.1107,102.0452,102.1107,2000.0
2018-07-13 11:40:00,109.11,109.12,108.96,109.01,3215.0,102.0639,102.0733,101.9236,101.9704,3215.0
2018-07-13 11:50:00,109.0,109.0,108.91,108.91,5071.0,101.961,101.961,101.8768,101.8768,5071.0
2018-07-13 12:00:00,108.94,108.94,108.86,108.88,1849.0,101.9049,101.9049,101.8301,101.8488,1849.0
2018-07-13 12:10:00,108.87,108.9,108.78,108.88,6208.0,101.8394,101.8675,101.7552,101.8488,6208.0
2018-07-13 12:20:00,108.89,108.89,108.83,108.84,2300.0,101.8581,101.8581,101.802,101.8114,2300.0
2018-07-13 12:30:00,108.87,108.89,108.84,108.89,3200.0,101.8394,101.8581,101.8114,101.8581,3200.0
2018-07-13 12:40:00,108.9,108.94,108.9,108.92,2098.0,101.8675,101.9049,101.8675,101.8862,2098.0
2018-07-13 12:50:00,108.92,108.97,108.91,108.97,5581.0,101.8862,101.933,101.8768,101.933,5581.0
2018-07-13 13:00:00,108.98,109.01,108.95,108.99,6616.0,101.9423,101.9704,101.9142,101.9517,6616.0
2018-07-13 13:10:00,109.01,109.02,108.89,108.89,2050.0,101.9704,101.9797,101.8581,101.8581,2050.0
2018-07-13 13:20:00,108.91,108.98,108.88,108.97,4200.0,101.8768,101.9423,101.8488,101.933,4200.0
2018-07-13 13:30:00,108.99,109.0,108.95,108.96,1902.0,101.9517,101.961,101.9142,101.9236,1902.0
2018-07-13 13:40:00,108.98,109.02,108.98,109.02,2900.0,101.9423,101.9797,101.9423,101.9797,2900.0
2018-07-13 13:50:00,109.04,109.06,109.02,109.06,5270.0,101.9984,102.0171,101.9797,102.0171,5270.0
2018-07-13 14:00:00,109.04,109.06,109.02,109.05,4028.0,101.9984,102.0171,101.9797,102.0078,4028.0
2018-07-13 14:10:00,109.07,109.18,109.06,109.13,6155.0,102.0265,102.1294,102.0171,102.0826,6155.0
2018-07-13 14:20:00,109.15,109.17,109.14,109.17,3450.0,102.1013,102.12,102.092,102.12,3450.0
2018-07-13 14:30:00,109.14,109.18,109.11,109.18,3900.0,102.092,102.1294,102.0639,102.1294,3900.0
2018-07-13 14:40:00,109.18,109.22,109.08,109.09,9655.0,102.1294,102.1668,102.0359,102.0452,9655.0
2018-07-13 14:50:00,109.07,109.15,109.06,109.06,6107.0,102.0265,102.1013,102.0171,102.0171,6107.0
2018-07-13 15:00:00,109.09,109.16,109.06,109.14,3855.0,102.0452,102.1107,102.0171,102.092,3855.0
2018-07-13 15:10:00,109.13,109.22,109.13,109.21,9779.0,102.0826,102.1668,102.0826,102.1575,9779.0
2018-07-13 15:20:00,109.2,109.25,109.16,109.16,7076.0,102.1481,102.1949,102.1107,102.1107,7076.0
2018-07-13 15:30:00,109.19,109.26,109.18,109.21,18944.0,102.1387,102.2042,102.1294,102.1575,18944.0
2018-07-13 15:40:00,109.21,109.23,109.06,109.1,17483.0,102.1575,102.1762,102.0171,102.0546,17483.0
2018-07-13 15:50:00,109.11,109.15,109.03,109.11,31449.0,102.0639,102.1013,101.9891,102.0639,31449.0
2018-07-16 09:30:00,109.05,109.05,108.7,108.7,7089.0,102.0078,102.0078,101.6804,101.6804,7089.0
2018-07-16 09:40:00,108.73,108.76,108.52,108.54,3205.0,101.7085,101.7365,101.512,101.5307,3205.0
2018-07-16 09:50:00,108.6,108.71,108.25,108.31,133430.0,101.5868,101.6897,101.2595,101.3156,133430.0
2018-07-16 10:00:00,108.31,108.45,108.3,108.42,3740.0,101.3156,101.4465,101.3062,101.4185,3740.0
2018-07-16 10:10:00,108.45,108.69,108.39,108.69,5575.0,101.4465,101.671,101.3904,101.671,5575.0
2018-07-16 10:20:00,108.77,108.95,108.76,108.95,2849.0,101.7459,101.9142,101.7365,101.9142,2849.0
2018-07-16 10:30:00,108.92,109.03,108.9,108.99,6204.0,101.8862,101.9891,101.8675,101.9517,6204.0
2018-07-16 10:40:00,108.99,109.01,108.96,108.99,4120.0,101.9517,101.9704,101.9236,101.9517,4120.0
2018-07-16 10:50:00,108.98,109.02,108.94,108.99,6360.0,101.9423,101.9797,101.9049,101.9517,6360.0
2018-07-16 11:00:00,108.96,109.03,108.95,108.98,14706.0,101.9236,101.9891,101.9142,101.9423,14706.0
2018-07-16 11:10:00,109.0,109.08,108.98,109.06,6512.0,101.961,102.0359,101.9423,102.0171,6512.0
2018-07-16 11:20:00,109.09,109.15,109.07,109.1,8806.0,102.0452,102.1013,102.0265,102.0546,8806.0
2018-07-16 11:30:00,109.08,109.1,109.06,109.08,5295.0,102.0359,102.0546,102.0171,102.0359,5295.0
2018-07-16 11:40:00,109.09,109.13,109.04,109.06,7188.0,102.0452,102.0826,101.9984,102.0171,7188.0
2018-07-16 11:50:00,109.08,109.25,109.07,109.22,6620.0,102.0359,102.1949,102.0265,102.1668,6620.0
2018-07-16 12:00:00,109.2,109.2,109.09,109.18,3500.0,102.1481,102.1481,102.0452,102.1294,3500.0
2018-07-16 12:10:00,109.2,109.22,109.17,109.21,8183.0,102.1481,102.1668,102.12,102.1575,8183.0
2018-07-16 12:20:00,109.2,109.28,109.2,109.25,24384.0,102.1481,102.2229,102.1481,102.1949,24384.0
2018-07-16 12:30:00,109.26,109.27,109.23,109.25,7260.0,102.2042,102.2136,102.1762,102.1949,7260.0
2018-07-16 12:40:00,109.25,109.26,109.22,109.25,6678.0,102.1949,102.2042,102.1668,102.1949,6678.0
2018-07-16 12:50:00,109.25,109.26,109.18,109.18,4884.0,102.1949,102.2042,102.1294,102.1294,4884.0
2018-07-16 13:00:00,109.16,109.16,109.0,109.0,1000.0,102.1107,102.1107,101.961,101.961,1000.0
2018-07-16 13:10:00,108.99,109.01,108.86,108.9,2729.0,101.9517,101.9704,101.8301,101.8675,2729.0
2018-07-16 13:20:00,108.94,108.94,108.85,108.85,1135.0,101.9049,101.9049,101.8207,101.8207,1135.0
2018-07-16 13:30:00,108.86,108.87,108.81,108.84,1797.0,101.8301,101.8394,101.7833,101.8114,1797.0
2018-07-16 13:40:00,108.89,108.94,108.88,108.94,2200.0,101.8581,101.9049,101.8488,101.9049,2200.0
2018-07-16 13:50:00,108.94,108.97,108.9,108.97,3338.0,101.9049,101.933,101.8675,101.933,3338.0
2018-07-16 14:00:00,108.94,109.04,108.93,109.04,4249.0,101.9049,101.9984,101.8955,101.9984,4249.0
2018-07-16 14:10:00,109.02,109.12,108.98,109.12,4850.0,101.9797,102.0733,101.9423,102.0733,4850.0
2018-07-16 14:20:00,109.11,109.12,109.08,109.11,6604.0,102.0639,102.0733,102.0359,102.0639,6604.0
2018-07-16 14:30:00,109.08,109.08,108.98,108.99,4125.0,102.0359,102.0359,101.9423,101.9517,4125.0
2018-07-16 14:40:00,108.98,108.98,108.8,108.86,5836.0,101.9423,101.9423,101.7739,101.8301,5836.0
2018-07-16 14:50:00,108.86,108.88,108.84,108.88,2900.0,101.8301,101.8488,101.8114,101.8488,2900.0
2018-07-16 15:00:00,108.89,108.95,108.87,108.93,3100.0,101.8581,101.9142,101.8394,101.8955,3100.0
2018-07-16 15:10:00,108.95,108.98,108.9,108.95,7962.0,101.9142,101.9423,101.8675,101.9142,7962.0
2018-07-16 15:20:00,108.97,108.97,108.86,108.89,6650.0,101.933,101.933,101.8301,101.8581,6650.0
2018-07-16 15:30:00,108.89,108.94,108.88,108.93,5999.0,101.8581,101.9049,101.8488,101.8955,5999.0
2018-07-16 15:40:00,108.94,109.01,108.89,108.92,8880.0,101.9049,101.9704,101.8581,101.8862,8880.0
2018-07-16 15:50:00,108.91,109.01,108.9,108.96,40832.0,101.8768,101.9704,101.8675,101.9236,40832.0
2018-07-17 09:30:00,108.53,108.96,108.53,108.92,16733.0,101.5214,101.9236,101.5214,101.8862,16733.0
2018-07-17 09:40:00,108.88,109.01,108.86,108.87,3259.0,101.8488,101.9704,101.8301,101.8394,3259.0
2018-07-17 09:50:00,108.88,108.88,108.7,108.7,1284.0,101.8488,101.8488,101.6804,101.6804,1284.0
2018-07-17 10:00:00,108.56,108.79,108.56,108.74,2800.0,101.5494,101.7646,101.5494,101.7178,2800.0
2018-07-17 10:10:00,108.77,108.89,108.77,108.8,32299.0,101.7459,101.8581,101.7459,101.7739,32299.0
2018-07-17 10:20:00,108.81,109.2,108.77,109.13,48428.0,101.7833,102.1481,101.7459,102.0826,48428.0
2018-07-17 10:30:00,109.19,109.24,109.12,109.18,4629.0,102.1387,102.1855,102.0733,102.1294,4629.0
2018-07-17 10:40:00,109.19,109.2,109.1,109.1,14902.0,102.1387,102.1481,102.0546,102.0546,14902.0
2018-07-17 10:50:00,109.12,109.15,109.05,109.09,12501.0,102.0733,102.1013,102.0078,102.0452,12501.0
2018-07-17 11:00:00,109.06,109.12,108.99,109.04,12539.0,102.0171,102.0733,101.9517,101.9984,12539.0
2018-07-17 11:10:00,109.05,109.12,108.98,109.07,7009.0,102.0078,102.0733,101.9423,102.0265,7009.0
2018-07-17 11:20:00,109.06,109.09,108.97,109.0,5440.0,102.0171,102.0452,101.933,101.961,5440.0
2018-07-17 11:30:00,109.0,109.01,108.93,108.99,9924.0,101.961,101.9704,101.8955,101.9517,9924.0
2018-07-17 11:40:00,109.0,109.02,108.96,109.0,14625.0,101.961,101.9797,101.9236,101.961,14625.0
2018-07-17 11:50:00,109.0,109.23,108.99,109.17,28576.0,101.961,102.1762,101.9517,102.12,28576.0
2018-07-17 12:00:00,109.14,109.16,109.06,109.08,7550.0,102.092,102.1107,102.0171,102.0359,7550.0
2018-07-17 12:10:00,109.12,109.17,109.07,109.14,24150.0,102.0733,102.12,102.0265,102.092,24150.0
2018-07-17 12:20:00,109.15,109.27,109.09,109.25,22650.0,102.1013,102.2136,102.0452,102.1949,22650.0
2018-07-17 12:30:00,109.25,109.31,109.2,109.31,14138.0,102.1949,102.251,102.1481,102.251,14138.0
2018-07-17 12:40:00,109.3,109.34,109.24,109.3,10822.0,102.2416,102.2791,102.1855,102.2416,10822.0
2018-07-17 12:50:00,109.3,109.43,109.3,109.37,9523.0,102.2416,102.3632,102.2416,102.3071,9523.0
2018-07-17 13:00:00,109.39,109.53,109.37,109.51,3620.0,102.3258,102.4568,102.3071,102.4381,3620.0
2018-07-17 13:10:00,109.55,109.59,109.54,109.55,2490.0,102.4755,102.5129,102.4661,102.4755,2490.0
2018-07-17 13:20:00,109.53,109.53,109.45,109.49,10234.0,102.4568,102.4568,102.382,102.4194,10234.0
2018-07-17 13:30:00,109.48,109.5,109.43,109.45,4151.0,102.41,102.4287,102.3632,102.382,4151.0
2018-07-17 13:40:00,109.45,109.55,109.43,109.51,12791.0,102.382,102.4755,102.3632,102.4381,12791.0
2018-07-17 13:50:00,109.51,109.52,109.44,109.47,6064.0,102.4381,102.4474,102.3726,102.4007,6064.0
2018-07-17 14:00:00,109.48,109.56,109.43,109.56,2451.0,102.41,102.4849,102.3632,102.4849,2451.0
2018-07-17 14:10:00,109.52,109.53,109.41,109.5,19887.0,102.4474,102.4568,102.3445,102.4287,19887.0
2018-07-17 14:20:00,109.5,109.52,109.48,109.5,11262.0,102.4287,102.4474,102.41,102.4287,11262.0
2018-07-17 14:30:00,109.51,109.59,109.5,109.54,6902.0,102.4381,102.5129,102.4287,102.4661,6902.0
2018-07-17 14:40:00,109.55,109.61,109.53,109.59,5457.0,102.4755,102.5316,102.4568,102.5129,5457.0
2018-07-17 14:50:00,109.57,109.59,109.49,109.49,5230.0,102.4942,102.5129,102.4194,102.4194,5230.0
2018-07-17 15:00:00,109.48,109.56,109.47,109.53,4737.0,102.41,102.4849,102.4007,102.4568,4737.0
2018-07-17 15:10:00,109.51,109.58,109.49,109.58,5460.0,102.4381,102.5036,102.4194,102.5036,5460.0
2018-07-17 15:20:00,109.6,109.66,109.6,109.62,16097.0,102.5223,102.5784,102.5223,102.541,16097.0
2018-07-17 15:30:00,109.64,109.68,109.59,109.68,14653.0,102.5597,102.5971,102.5129,102.5971,14653.0
2018-07-17 15:40:00,109.65,109.69,109.48,109.48,21094.0,102.569,102.6065,102.41,102.41,21094.0
2018-07-17 15:50:00,109.47,109.47,109.29,109.39,58390.0,102.4007,102.4007,102.2323,102.3258,58390.0
2018-07-18 09:30:00,109.63,109.73,109.27,109.39,15335.0,102.5503,102.6439,102.2136,102.3258,15335.0
2018-07-18 09:40:00,109.28,109.35,108.58,108.82,17110.0,102.2229,102.2884,101.5681,101.7926,17110.0
2018-07-18 09:50:00,108.87,109.02,108.62,108.75,8548.0,101.8394,101.9797,101.6056,101.7272,8548.0
2018-07-18 10:00:00,108.75,108.83,108.69,108.72,6859.0,101.7272,101.802,101.671,101.6991,6859.0
2018-07-18 10:10:00,108.79,108.96,108.66,108.96,10046.0,101.7646,101.9236,101.643,101.9236,10046.0
2018-07-18 10:20:00,108.96,109.14,108.96,109.1,7959.0,101.9236,102.092,101.9236,102.0546,7959.0
2018-07-18 10:30:00,109.07,109.13,108.97,109.1,2200.0,102.0265,102.0826,101.933,102.0546,2200.0
2018-07-18 10:40:00,109.11,109.14,109.0,109.0,8443.0,102.0639,102.092,101.961,101.961,8443.0
2018-07-18 10:50:00,108.99,109.02,108.85,108.91,5601.0,101.9517,101.9797,101.8207,101.8768,5601.0
2018-07-18 11:00:00,108.96,109.01,108.86,108.93,4201.0,101.9236,101.9704,101.8301,101.8955,4201.0
2018-07-18 11:10:00,108.93,108.96,108.86,108.89,4455.0,101.8955,101.9236,101.8301,101.8581,4455.0
2018-07-18 11:20:00,108.91,108.91,108.82,108.82,3100.0,101.8768,101.8768,101.7926,101.7926,3100.0
2018-07-18 11:30:00,108.86,108.95,108.85,108.88,3317.0,101.8301,101.9142,101.8207,101.8488,3317.0
2018-07-18 11:40:00,108.85,108.85,108.71,108.73,3019.0,101.8207,101.8207,101.6897,101.7085,3019.0
2018-07-18 11:50:00,108.74,108.87,108.73,108.81,5658.0,101.7178,101.8394,101.7085,101.7833,5658.0
2018-07-18 12:00:00,108.81,108.88,108.8,108.84,2700.0,101.7833,101.8488,101.7739,101.8114,2700.0
2018-07-18 12:10:00,108.89,108.89,108.72,108.74,5599.0,101.8581,101.8581,101.6991,101.7178,5599.0
2018-07-18 12:20:00,108.72,108.72,108.63,108.64,10084.0,101.6991,101.6991,101.6149,101.6243,10084.0
2018-07-18 12:30:00,108.63,108.65,108.56,108.57,5437.0,101.6149,101.6336,101.5494,101.5588,5437.0
2018-07-18 12:40:00,108.57,108.64,108.53,108.62,31763.0,101.5588,101.6243,101.5214,101.6056,31763.0
2018-07-18 12:50:00,108.59,108.62,108.48,108.49,4985.0,101.5775,101.6056,101.4746,101.484,4985.0
2018-07-18 13:00:00,108.49,108.62,108.49,108.6,5284.0,101.484,101.6056,101.484,101.5868,5284.0
2018-07-18 13:10:00,108.6,108.68,108.6,108.68,2299.0,101.5868,101.6617,101.5868,101.6617,2299.0
2018-07-18 13:20:00,108.71,108.73,108.68,108.7,6672.0,101.6897,101.7085,101.6617,101.6804,6672.0
2018-07-18 13:30:00,108.7,108.71,108.64,108.7,2382.0,101.6804,101.6897,101.6243,101.6804,2382.0
2018-07-18 13:40:00,108.67,108.67,108.6,108.62,3948.0,101.6523,101.6523,101.5868,101.6056,3948.0
2018-07-18 13:50:00,108.63,108.63,108.52,108.54,6909.0,101.6149,101.6149,101.512,101.5307,6909.0
2018-07-18 14:00:00,108.55,108.63,108.54,108.6,23569.0,101.5401,101.6149,101.5307,101.5868,23569.0
2018-07-18 14:10:00,108.61,108.62,108.57,108.6,11004.0,101.5962,101.6056,101.5588,101.5868,11004.0
2018-07-18 14:20:00,108.57,108.61,108.57,108.59,9895.0,101.5588,101.5962,101.5588,101.5775,9895.0
2018-07-18 14:30:00,108.59,108.66,108.56,108.56,6764.0,101.5775,101.643,101.5494,101.5494,6764.0
2018-07-18 14:40:00,108.54,108.54,108.47,108.52,8544.0,101.5307,101.5307,101.4652,101.512,8544.0
2018-07-18 14:50:00,108.52,108.53,108.46,108.52,11124.0,101.512,101.5214,101.4559,101.512,11124.0
2018-07-18 15:00:00,108.5,108.51,108.48,108.48,9892.0,101.4933,101.5027,101.4746,101.4746,9892.0
2018-07-18 15:10:00,108.5,108.52,108.46,108.5,17623.0,101.4933,101.512,101.4559,101.4933,17623.0
2018-07-18 15:20:00,108.51,108.51,108.46,108.47,14731.0,101.5027,101.5027,101.4559,101.4652,14731.0
2018-07-18 15:30:00,108.5,108.51,108.45,108.49,14387.0,101.4933,101.5027,101.4465,101.484,14387.0
2018-07-18 15:40:00,108.48,108.57,108.45,108.55,28076.0,101.4746,101.5588,101.4465,101.5401,28076.0
2018-07-18 15:50:00,108.54,108.6,108.5,108.53,93793.0,101.5307,101.5868,101.4933,101.5214,93793.0
2018-07-19 09:30:00,108.14,108.52,108.07,108.1,12749.0,101.1566,101.512,101.0911,101.1191,12749.0
2018-07-19 09:40:00,108.15,108.19,107.87,107.93,4285.0,101.1659,101.2033,100.904,100.9601,4285.0
2018-07-19 09:50:00,107.8,107.8,107.62,107.7,4000.0,100.8385,100.8385,100.6701,100.745,4000.0
2018-07-19 10:00:00,107.71,107.98,107.71,107.9,4070.0,100.7543,101.0069,100.7543,100.9321,4070.0
2018-07-19 10:10:00,107.91,108.17,107.91,108.17,1900.0,100.9414,101.1846,100.9414,101.1846,1900.0
2018-07-19 10:20:00,108.14,108.15,107.99,107.99,5296.0,101.1566,101.1659,101.0162,101.0162,5296.0
2018-07-19 10:30:00,108.03,108.05,107.95,108.05,2720.0,101.0537,101.0724,100.9788,101.0724,2720.0
2018-07-19 10:40:00,108.1,108.14,108.02,108.12,4351.0,101.1191,101.1566,101.0443,101.1378,4351.0
2018-07-19 10:50:00,108.11,108.21,108.04,108.17,7915.0,101.1285,101.222,101.063,101.1846,7915.0
2018-07-19 11:00:00,108.22,108.34,108.15,108.26,12842.0,101.2314,101.3436,101.1659,101.2688,12842.0
2018-07-19 11:10:00,108.27,108.33,108.23,108.24,10016.0,101.2782,101.3343,101.2407,101.2501,10016.0
2018-07-19 11:20:00,108.25,108.39,108.23,108.27,9141.0,101.2595,101.3904,101.2407,101.2782,9141.0
2018-07-19 11:30:00,108.26,108.37,108.26,108.32,6700.0,101.2688,101.3717,101.2688,101.3249,6700.0
2018-07-19 11:40:00,108.33,108.35,108.28,108.35,4693.0,101.3343,101.353,101.2875,101.353,4693.0
2018-07-19 11:50:00,108.34,108.4,108.33,108.39,3300.0,101.3436,101.3998,101.3343,101.3904,3300.0
2018-07-19 12:00:00,108.36,108.39,108.31,108.34,5900.0,101.3623,101.3904,101.3156,101.3436,5900.0
2018-07-19 12:10:00,108.34,108.34,108.27,108.31,3652.0,101.3436,101.3436,101.2782,101.3156,3652.0
2018-07-19 12:20:00,108.3,108.35,108.29,108.34,6100.0,101.3062,101.353,101.2969,101.3436,6100.0
2018-07-19 12:30:00,108.35,108.6,108.35,108.5,18024.0,101.353,101.5868,101.353,101.4933,18024.0
2018-07-19 12:40:00,108.5,108.54,108.37,108.41,3933.0,101.4933,101.5307,101.3717,101.4091,3933.0
2018-07-19 12:50:00,108.4,108.55,108.4,108.5,18326.0,101.3998,101.5401,101.3998,101.4933,18326.0
2018-07-19 13:00:00,108.52,108.93,108.5,108.93,61145.0,101.512,101.8955,101.4933,101.8955,61145.0
2018-07-19 13:10:00,108.94,109.07,108.93,109.07,6361.0,101.9049,102.0265,101.8955,102.0265,6361.0
2018-07-19 13:20:00,109.06,109.11,109.02,109.08,5506.0,102.0171,102.0639,101.9797,102.0359,5506.0
2018-07-19 13:30:00,109.08,109.12,109.07,109.09,5200.0,102.0359,102.0733,102.0265,102.0452,5200.0
2018-07-19 13:40:00,109.11,109.11,109.06,109.07,3326.0,102.0639,102.0639,102.0171,102.0265,3326.0
2018-07-19 13:50:00,109.04,109.16,109.03,109.16,3192.0,101.9984,102.1107,101.9891,102.1107,3192.0
2018-07-19 14:00:00,109.16,109.24,109.11,109.2,11246.0,102.1107,102.1855,102.0639,102.1481,11246.0
2018-07-19 14:10:00,109.22,109.25,109.19,109.21,3326.0,102.1668,102.1949,102.1387,102.1575,3326.0
2018-07-19 14:20:00,109.2,109.28,109.2,109.26,3248.0,102.1481,102.2229,102.1481,102.2042,3248.0
2018-07-19 14:30:00,109.26,109.3,109.2,109.2,15459.0,102.2042,102.2416,102.1481,102.1481,15459.0
2018-07-19 14:40:00,109.19,109.2,109.09,109.1,3868.0,102.1387,102.1481,102.0452,102.0546,3868.0
2018-07-19 14:50:00,109.11,109.11,109.02,109.07,3403.0,102.0639,102.0639,101.9797,102.0265,3403.0
2018-07-19 15:00:00,109.1,109.19,109.1,109.16,3234.0,102.0546,102.1387,102.0546,102.1107,3234.0
2018-07-19 15:10:00,109.16,109.16,108.93,108.96,6700.0,102.1107,102.1107,101.8955,101.9236,6700.0
2018-07-19 15:20:00,108.96,109.0,108.93,108.93,7404.0,101.9236,101.961,101.8955,101.8955,7404.0
2018-07-19 15:30:00,108.93,109.02,108.89,108.99,18489.0,101.8955,101.9797,101.8581,101.9517,18489.0
2018-07-19 15:40:00,108.98,109.01,108.91,108.91,14803.0,101.9423,101.9704,101.8768,101.8768,14803.0
2018-07-19 15:50:00,108.92,108.93,108.77,108.8,53166.0,101.8862,101.8955,101.7459,101.7739,53166.0
2018-07-20 09:30:00,109.01,109.68,108.98,109.42,41080.0,101.9704,102.5971,101.9423,102.3539,41080.0
2018-07-20 09:40:00,109.5,109.64,109.45,109.45,7582.0,102.4287,102.5597,102.382,102.382,7582.0
2018-07-20 09:50:00,109.44,109.62,109.44,109.62,2570.0,102.3726,102.541,102.3726,102.541,2570.0
2018-07-20 10:00:00,109.53,109.55,109.38,109.38,1400.0,102.4568,102.4755,102.3165,102.3165,1400.0
2018-07-20 10:10:00,109.34,109.4,109.26,109.31,3463.0,102.2791,102.3352,102.2042,102.251,3463.0
2018-07-20 10:20:00,109.27,109.35,109.13,109.23,4900.0,102.2136,102.2884,102.0826,102.1762,4900.0
2018-07-20 10:30:00,109.23,109.32,109.12,109.25,6486.0,102.1762,102.2604,102.0733,102.1949,6486.0
2018-07-20 10:40:00,109.25,109.47,109.23,109.39,41247.0,102.1949,102.4007,102.1762,102.3258,41247.0
2018-07-20 10:50:00,109.44,109.64,109.35,109.39,6019.0,102.3726,102.5597,102.2884,102.3258,6019.0
2018-07-20 11:00:00,109.44,109.45,109.33,109.35,3700.0,102.3726,102.382,102.2697,102.2884,3700.0
2018-07-20 11:10:00,109.4,109.59,109.4,109.59,39578.0,102.3352,102.5129,102.3352,102.5129,39578.0
2018-07-20 11:20:00,109.64,109.9,109.64,109.85,12276.0,102.5597,102.8029,102.5597,102.7561,12276.0
2018-07-20 11:30:00,109.87,109.9,109.82,109.85,58901.0,102.7748,102.8029,102.7281,102.7561,58901.0
2018-07-20 11:40:00,109.87,109.93,109.82,109.91,29806.0,102.7748,102.831,102.7281,102.8123,29806.0
2018-07-20 11:50:00,109.92,109.97,109.82,109.91,18463.0,102.8216,102.8684,102.7281,102.8123,18463.0
2018-07-20 12:00:00,109.93,109.96,109.85,109.91,9551.0,102.831,102.859,102.7561,102.8123,9551.0
2018-07-20 12:10:00,109.92,109.97,109.85,109.9,7231.0,102.8216,102.8684,102.7561,102.8029,7231.0
2018-07-20 12:20:00,109.88,109.92,109.79,109.83,8368.0,102.7842,102.8216,102.7,102.7374,8368.0
2018-07-20 12:30:00,109.83,109.84,109.77,109.83,3704.0,102.7374,102.7468,102.6813,102.7374,3704.0
2018-07-20 12:40:00,109.81,109.83,109.65,109.66,4815.0,102.7187,102.7374,102.569,102.5784,4815.0
2018-07-20 12:50:00,109.67,109.73,109.63,109.63,2410.0,102.5878,102.6439,102.5503,102.5503,2410.0
2018-07-20 13:00:00,109.65,109.67,109.63,109.65,1300.0,102.569,102.5878,102.5503,102.569,1300.0
2018-07-20 13:10:00,109.69,109.72,109.63,109.63,3761.0,102.6065,102.6345,102.5503,102.5503,3761.0
2018-07-20 13:20:00,109.62,109.7,109.59,109.67,7194.0,102.541,102.6158,102.5129,102.5878,7194.0
2018-07-20 13:30:00,109.67,109.72,109.66,109.69,5492.0,102.5878,102.6345,102.5784,102.6065,5492.0
2018-07-20 13:40:00,109.7,109.74,109.68,109.7,14420.0,102.6158,102.6532,102.5971,102.6158,14420.0
2018-07-20 13:50:00,109.7,109.8,109.68,109.79,6317.0,102.6158,102.7094,102.5971,102.7,6317.0
2018-07-20 14:00:00,109.79,109.82,109.73,109.73,3294.0,102.7,102.7281,102.6439,102.6439,3294.0
2018-07-20 14:10:00,109.73,109.76,109.67,109.67,4175.0,102.6439,102.6719,102.5878,102.5878,4175.0
2018-07-20 14:20:00,109.64,109.66,109.55,109.58,3262.0,102.5597,102.5784,102.4755,102.5036,3262.0
2018-07-20 14:30:00,109.57,109.57,109.32,109.43,4100.0,102.4942,102.4942,102.2604,102.3632,4100.0
2018-07-20 14:40:00,109.4,109.54,109.4,109.46,2700.0,102.3352,102.4661,102.3352,102.3913,2700.0
2018-07-20 14:50:00,109.47,109.47,109.38,109.41,5000.0,102.4007,102.4007,102.3165,102.3445,5000.0
2018-07-20 15:00:00,109.44,109.45,109.39,109.44,4471.0,102.3726,102.382,102.3258,102.3726,4471.0
2018-07-20 15:10:00,109.41,109.43,109.31,109.36,8607.0,102.3445,102.3632,102.251,102.2978,8607.0
2018-07-20 15:20:00,109.35,109.37,109.22,109.32,9109.0,102.2884,102.3071,102.1668,102.2604,9109.0
2018-07-20 15:30:00,109.32,109.43,109.32,109.39,9500.0,102.2604,102.3632,102.2604,102.3258,9500.0
2018-07-20 15:40:00,109.4,109.54,109.4,109.46,10924.0,102.3352,102.4661,102.3352,102.3913,10924.0
2018-07-20 15:50:00,109.44,109.45,109.22,109.32,53658.0,102.3726,102.382,102.1668,102.2604,53658.0
2018-07-23 09:30:00,108.78,109.0,108.47,108.67,10479.0,101.7552,101.961,101.4652,101.6523,10479.0
2018-07-23 09:40:00,108.5,108.84,108.5,108.84,1539.0,101.4933,101.8114,101.4933,101.8114,1539.0
2018-07-23 09:50:00,108.84,108.84,108.71,108.72,1270.0,101.8114,101.8114,101.6897,101.6991,1270.0
2018-07-23 10:00:00,108.83,109.16,108.83,109.15,4860.0,101.802,102.1107,101.802,102.1013,4860.0
2018-07-23 10:10:00,109.1,109.17,109.07,109.11,7355.0,102.0546,102.12,102.0265,102.0639,7355.0
2018-07-23 10:20:00,109.08,109.15,109.05,109.07,2028.0,102.0359,102.1013,102.0078,102.0265,2028.0
2018-07-23 10:30:00,109.08,109.17,109.05,109.13,8188.0,102.0359,102.12,102.0078,102.0826,8188.0
2018-07-23 10:40:00,109.1,109.12,108.99,108.99,8332.0,102.0546,102.0733,101.9517,101.9517,8332.0
2018-07-23 10:50:00,108.95,109.02,108.94,108.94,5978.0,101.9142,101.9797,101.9049,101.9049,5978.0
2018-07-23 11:00:00,109.04,109.04,108.86,108.86,1400.0,101.9984,101.9984,101.8301,101.8301,1400.0
2018-07-23 11:10:00,108.93,109.0,108.88,108.98,3025.0,101.8955,101.961,101.8488,101.9423,3025.0
2018-07-23 11:20:00,108.93,108.96,108.93,108.93,1300.0,101.8955,101.9236,101.8955,101.8955,1300.0
2018-07-23 11:30:00,108.93,109.05,108.93,108.98,1927.0,101.8955,102.0078,101.8955,101.9423,1927.0
2018-07-23 11:40:00,108.93,109.05,108.92,109.05,3116.0,101.8955,102.0078,101.8862,102.0078,3116.0
2018-07-23 11:50:00,109.01,109.08,109.0,109.02,10827.0,101.9704,102.0359,101.961,101.9797,10827.0
2018-07-23 12:00:00,109.04,109.06,108.97,108.97,4847.0,101.9984,102.0171,101.933,101.933,4847.0
2018-07-23 12:10:00,108.97,109.03,108.97,109.03,1480.0,101.933,101.9891,101.933,101.9891,1480.0
2018-07-23 12:20:00,109.03,109.12,109.0,109.11,4300.0,101.9891,102.0733,101.961,102.0639,4300.0
2018-07-23 12:30:00,109.12,109.17,109.1,109.14,2560.0,102.0733,102.12,102.0546,102.092,2560.0
2018-07-23 12:40:00,109.15,109.16,109.13,109.15,2968.0,102.1013,102.1107,102.0826,102.1013,2968.0
2018-07-23 12:50:00,109.12,109.12,109.08,109.08,1400.0,102.0733,102.0733,102.0359,102.0359,1400.0
2018-07-23 13:00:00,109.02,109.02,108.95,108.98,2270.0,101.9797,101.9797,101.9142,101.9423,2270.0
2018-07-23 13:10:00,109.01,109.06,108.98,109.06,1758.0,101.9704,102.0171,101.9423,102.0171,1758.0
2018-07-23 13:20:00,109.04,109.07,109.0,109.0,1936.0,101.9984,102.0265,101.961,101.961,1936.0
2018-07-23 13:30:00,109.01,109.14,109.01,109.14,5620.0,101.9704,102.092,101.9704,102.092,5620.0
2018-07-23 13:40:00,109.15,109.18,109.08,109.12,5000.0,102.1013,102.1294,102.0359,102.0733,5000.0
2018-07-23 13:50:00,109.1,109.17,109.09,109.17,6191.0,102.0546,102.12,102.0452,102.12,6191.0
2018-07-23 14:00:00,109.12,109.15,109.08,109.15,2300.0,102.0733,102.1013,102.0359,102.1013,2300.0
2018-07-23 14:10:00,109.13,109.16,109.1,109.15,6188.0,102.0826,102.1107,102.0546,102.1013,6188.0
2018-07-23 14:20:00,109.14,109.18,109.04,109.18,4480.0,102.092,102.1294,101.9984,102.1294,4480.0
2018-07-23 14:30:00,109.16,109.17,109.12,109.16,2302.0,102.1107,102.12,102.0733,102.1107,2302.0
2018-07-23 14:40:00,109.16,109.23,109.16,109.21,2900.0,102.1107,102.1762,102.1107,102.1575,2900.0
2018-07-23 14:50:00,109.21,109.27,109.21,109.21,5181.0,102.1575,102.2136,102.1575,102.1575,5181.0
2018-07-23 15:00:00,109.2,109.2,109.14,109.14,2088.0,102.1481,102.1481,102.092,102.092,2088.0
2018-07-23 15:10:00,109.13,109.13,109.11,109.12,4205.0,102.0826,102.0826,102.0639,102.0733,4205.0
2018-07-23 15:20:00,109.11,109.11,109.06,109.07,6000.0,102.0639,102.0639,102.0171,102.0265,6000.0
2018-07-23 15:30:00,109.07,109.07,109.01,109.07,6408.0,102.0265,102.0265,101.9704,102.0265,6408.0
2018-07-23 15:40:00,109.06,109.19,109.06,109.1,20198.0,102.0171,102.1387,102.0171,102.0546,20198.0
2018-07-23 15:50:00,109.11,109.14,108.98,109.04,97365.0,102.0639,102.092,101.9423,101.9984,97365.0
2018-07-24 09:30:00,109.73,109.78,109.11,109.77,13711.0,102.6439,102.6906,102.0639,102.6813,13711.0
2018-07-24 09:40:00,109.76,109.76,109.36,109.45,5811.0,102.6719,102.6719,102.2978,102.382,5811.0
2018-07-24 09:50:00,109.42,109.44,109.1,109.18,4900.0,102.3539,102.3726,102.0546,102.1294,4900.0
2018-07-24 10:00:00,109.29,109.41,109.28,109.37,4400.0,102.2323,102.3445,102.2229,102.3071,4400.0
2018-07-24 10:10:00,109.34,109.36,109.25,109.34,6412.0,102.2791,102.2978,102.1949,102.2791,6412.0
2018-07-24 10:20:00,109.39,109.62,109.38,109.52,9876.0,102.3258,102.541,102.3165,102.4474,9876.0
2018-07-24 10:30:00,109.54,109.66,109.53,109.66,7033.0,102.4661,102.5784,102.4568,102.5784,7033.0
2018-07-24 10:40:00,109.67,109.69,109.54,109.59,8500.0,102.5878,102.6065,102.4661,102.5129,8500.0
2018-07-24 10:50:00,109.59,109.74,109.57,109.66,8925.0,102.5129,102.6532,102.4942,102.5784,8925.0
2018-07-24 11:00:00,109.66,109.66,109.35,109.45,6272.0,102.5784,102.5784,102.2884,102.382,6272.0
2018-07-24 11:10:00,109.42,109.67,109.4,109.63,5238.0,102.3539,102.5878,102.3352,102.5503,5238.0
2018-07-24 11:20:00,109.63,109.65,109.53,109.58,3471.0,102.5503,102.569,102.4568,102.5036,3471.0
2018-07-24 11:30:00,109.56,109.58,109.43,109.45,2400.0,102.4849,102.5036,102.3632,102.382,2400.0
2018-07-24 11:40:00,109.44,109.44,109.27,109.3,10420.0,102.3726,102.3726,102.2136,102.2416,10420.0
2018-07-24 11:50:00,109.29,109.33,109.22,109.32,8440.0,102.2323,102.2697,102.1668,102.2604,8440.0
2018-07-24 12:00:00,109.27,109.33,109.24,109.26,11161.0,102.2136,102.2697,102.1855,102.2042,11161.0
2018-07-24 12:10:00,109.25,109.3,109.2,109.21,5298.0,102.1949,102.2416,102.1481,102.1575,5298.0
2018-07-24 12:20:00,109.22,109.28,109.17,109.21,5049.0,102.1668,102.2229,102.12,102.1575,5049.0
2018-07-24 12:30:00,109.21,109.25,109.17,109.22,9341.0,102.1575,102.1949,102.12,102.1668,9341.0
2018-07-24 12:40:00,109.19,109.21,108.99,109.03,26381.0,102.1387,102.1575,101.9517,101.9891,26381.0
2018-07-24 12:50:00,108.93,108.97,108.9,108.93,8700.0,101.8955,101.933,101.8675,101.8955,8700.0
2018-07-24 13:00:00,108.92,109.02,108.89,109.02,16716.0,101.8862,101.9797,101.8581,101.9797,16716.0
2018-07-24 13:10:00,109.06,109.06,108.98,108.98,2946.0,102.0171,102.0171,101.9423,101.9423,2946.0
2018-07-24 13:20:00,108.96,109.0,108.84,108.86,3231.0,101.9236,101.961,101.8114,101.8301,3231.0
2018-07-24 13:30:00,108.86,108.86,108.64,108.65,3798.0,101.8301,101.8301,101.6243,101.6336,3798.0
2018-07-24 13:40:00,108.64,108.75,108.61,108.75,3925.0,101.6243,101.7272,101.5962,101.7272,3925.0
2018-07-24 13:50:00,108.74,108.76,108.66,108.69,3200.0,101.7178,101.7365,101.643,101.671,3200.0
2018-07-24 14:00:00,108.68,108.71,108.54,108.59,3501.0,101.6617,101.6897,101.5307,101.5775,3501.0
2018-07-24 14:10:00,108.6,108.79,108.6,108.66,9407.0,101.5868,101.7646,101.5868,101.643,9407.0
2018-07-24 14:20:00,108.67,108.8,108.65,108.77,3000.0,101.6523,101.7739,101.6336,101.7459,3000.0
2018-07-24 14:30:00,108.75,108.83,108.73,108.73,4118.0,101.7272,101.802,101.7085,101.7085,4118.0
2018-07-24 14:40:00,108.76,108.81,108.73,108.81,4910.0,101.7365,101.7833,101.7085,101.7833,4910.0
2018-07-24 14:50:00,108.81,108.87,108.77,108.87,4096.0,101.7833,101.8394,101.7459,101.8394,4096.0
2018-07-24 15:00:00,108.88,108.95,108.88,108.95,2931.0,101.8488,101.9142,101.8488,101.9142,2931.0
2018-07-24 15:10:00,108.96,109.01,108.88,109.01,5006.0,101.9236,101.9704,101.8488,101.9704,5006.0
2018-07-24 15:20:00,109.02,109.03,108.89,108.92,7403.0,101.9797,101.9891,101.8581,101.8862,7403.0
2018-07-24 15:30:00,108.93,109.04,108.86,108.86,7799.0,101.8955,101.9984,101.8301,101.8301,7799.0
2018-07-24 15:40:00,108.84,108.88,108.72,108.85,14776.0,101.8114,101.8488,101.6991,101.8207,14776.0
2018-07-24 15:50:00,108.86,109.05,108.86,108.97,54732.0,101.8301,102.0078,101.8301,101.933,54732.0
2018-07-25 09:30:00,108.35,108.6,108.25,108.6,30062.0,101.353,101.5868,101.2595,101.5868,30062.0
2018-07-25 09:40:00,108.6,108.98,108.59,108.98,13979.0,101.5868,101.9423,101.5775,101.9423,13979.0
2018-07-25 09:50:00,108.99,109.16,108.9,109.07,9034.0,101.9517,102.1107,101.8675,102.0265,9034.0
2018-07-25 10:00:00,109.02,109.08,108.94,109.07,13434.0,101.9797,102.0359,101.9049,102.0265,13434.0
2018-07-25 10:10:00,109.05,109.08,108.98,109.05,9510.0,102.0078,102.0359,101.9423,102.0078,9510.0
2018-07-25 10:20:00,109.04,109.26,109.03,109.2,26428.0,101.9984,102.2042,101.9891,102.1481,26428.0
2018-07-25 10:30:00,109.2,109.24,109.11,109.21,20110.0,102.1481,102.1855,102.0639,102.1575,20110.0
2018-07-25 10:40:00,109.2,109.56,109.13,109.13,12698.0,102.1481,102.4849,102.0826,102.0826,12698.0
2018-07-25 10:50:00,109.11,109.28,109.07,109.28,3715.0,102.0639,102.2229,102.0265,102.2229,3715.0
2018-07-25 11:00:00,109.27,109.27,109.1,109.19,8304.0,102.2136,102.2136,102.0546,102.1387,8304.0
2018-07-25 11:10:00,109.18,109.18,109.1,109.1,14381.0,102.1294,102.1294,102.0546,102.0546,14381.0
2018-07-25 11:20:00,109.12,109.17,109.09,109.09,5434.0,102.0733,102.12,102.0452,102.0452,5434.0
2018-07-25 11:30:00,109.12,109.18,109.06,109.14,10427.0,102.0733,102.1294,102.0171,102.092,10427.0
2018-07-25 11:40:00,109.13,109.17,109.04,109.04,8005.0,102.0826,102.12,101.9984,101.9984,8005.0
2018-07-25 11:50:00,109.02,109.02,108.95,108.97,7029.0,101.9797,101.9797,101.9142,101.933,7029.0
2018-07-25 12:00:00,108.95,108.95,108.88,108.94,4991.0,101.9142,101.9142,101.8488,101.9049,4991.0
2018-07-25 12:10:00,108.95,109.08,108.92,109.08,7996.0,101.9142,102.0359,101.8862,102.0359,7996.0
2018-07-25 12:20:00,109.09,109.16,109.06,109.09,6101.0,102.0452,102.1107,102.0171,102.0452,6101.0
2018-07-25 12:30:00,109.08,109.23,109.01,109.23,11026.0,102.0359,102.1762,101.9704,102.1762,11026.0
2018-07-25 12:40:00,109.21,109.25,109.16,109.2,40493.0,102.1575,102.1949,102.1107,102.1481,40493.0
2018-07-25 12:50:00,109.21,109.31,109.19,109.29,15202.0,102.1575,102.251,102.1387,102.2323,15202.0
2018-07-25 13:00:00,109.29,109.31,109.19,109.19,7555.0,102.2323,102.251,102.1387,102.1387,7555.0
2018-07-25 13:10:00,109.2,109.32,109.2,109.21,9155.0,102.1481,102.2604,102.1481,102.1575,9155.0
2018-07-25 13:20:00,109.2,109.26,109.2,109.25,6236.0,102.1481,102.2042,102.1481,102.1949,6236.0
2018-07-25 13:30:00,109.26,109.3,109.23,109.28,4772.0,102.2042,102.2416,102.1762,102.2229,4772.0
2018-07-25 13:40:00,109.29,109.41,109.27,109.4,11785.0,102.2323,102.3445,102.2136,102.3352,11785.0
2018-07-25 13:50:00,109.4,109.45,109.31,109.32,8481.0,102.3352,102.382,102.251,102.2604,8481.0
2018-07-25 14:00:00,109.34,109.36,109.27,109.34,18809.0,102.2791,102.2978,102.2136,102.2791,18809.0
2018-07-25 14:10:00,109.33,109.38,109.24,109.25,10659.0,102.2697,102.3165,102.1855,102.1949,10659.0
2018-07-25 14:20:00,109.27,109.27,109.18,109.21,4679.0,102.2136,102.2136,102.1294,102.1575,4679.0
2018-07-25 14:30:00,109.21,109.37,109.21,109.34,11791.0,102.1575,102.3071,102.1575,102.2791,11791.0
2018-07-25 14:40:00,109.34,109.35,109.18,109.24,23323.0,102.2791,102.2884,102.1294,102.1855,23323.0
2018-07-25 14:50:00,109.24,109.25,109.21,109.23,26898.0,102.1855,102.1949,102.1575,102.1762,26898.0
2018-07-25 15:00:00,109.23,109.25,109.13,109.22,12426.0,102.1762,102.1949,102.0826,102.1668,12426.0
2018-07-25 15:10:00,109.22,109.24,109.07,109.08,11245.0,102.1668,102.1855,102.0265,102.0359,11245.0
2018-07-25 15:20:00,109.09,109.28,109.09,109.28,10032.0,102.0452,102.2229,102.0452,102.2229,10032.0
2018-07-25 15:30:00,109.29,109.36,109.21,109.36,41040.0,102.2323,102.2978,102.1575,102.2978,41040.0
2018-07-25 15:40:00,109.38,109.58,109.37,109.54,49212.0,102.3165,102.5036,102.3071,102.4661,49212.0
2018-07-25 15:50:00,109.6,109.67,109.28,109.32,149383.0,102.5223,102.5878,102.2229,102.2604,149383.0
2018-07-26 09:30:00,109.0,109.0,108.57,108.63,18582.0,101.961,101.961,101.5588,101.6149,18582.0
2018-07-26 09:40:00,108.64,108.64,108.18,108.27,5654.0,101.6243,101.6243,101.194,101.2782,5654.0
2018-07-26 09:50:00,108.24,108.24,107.9,108.0,2871.0,101.2501,101.2501,100.9321,101.0256,2871.0
2018-07-26 10:00:00,108.17,108.47,108.11,108.31,6908.0,101.1846,101.4652,101.1285,101.3156,6908.0
2018-07-26 10:10:00,108.37,108.8,108.37,108.73,9008.0,101.3717,101.7739,101.3717,101.7085,9008.0
2018-07-26 10:20:00,108.73,108.75,108.57,108.59,13724.0,101.7085,101.7272,101.5588,101.5775,13724.0
2018-07-26 10:30:00,108.58,108.96,108.58,108.94,5334.0,101.5681,101.9236,101.5681,101.9049,5334.0
2018-07-26 10:40:00,108.93,109.03,108.81,109.01,11593.0,101.8955,101.9891,101.7833,101.9704,11593.0
2018-07-26 10:50:00,109.0,109.06,108.97,109.03,21731.0,101.961,102.0171,101.933,101.9891,21731.0
2018-07-26 11:00:00,108.99,109.03,108.95,109.02,13359.0,101.9517,101.9891,101.9142,101.9797,13359.0
2018-07-26 11:10:00,108.99,109.05,108.9,109.0,5462.0,101.9517,102.0078,101.8675,101.961,5462.0
2018-07-26 11:20:00,108.95,109.0,108.79,108.85,13033.0,101.9142,101.961,101.7646,101.8207,13033.0
2018-07-26 11:30:00,108.84,108.84,108.68,108.77,3202.0,101.8114,101.8114,101.6617,101.7459,3202.0
2018-07-26 11:40:00,108.77,108.78,108.73,108.78,3311.0,101.7459,101.7552,101.7085,101.7552,3311.0
2018-07-26 11:50:00,108.74,108.85,108.72,108.85,3264.0,101.7178,101.8207,101.6991,101.8207,3264.0
2018-07-26 12:00:00,108.89,109.04,108.84,108.84,7851.0,101.8581,101.9984,101.8114,101.8114,7851.0
2018-07-26 12:10:00,108.83,108.87,108.78,108.86,8857.0,101.802,101.8394,101.7552,101.8301,8857.0
2018-07-26 12:20:00,108.87,108.97,108.71,108.78,12123.0,101.8394,101.933,101.6897,101.7552,12123.0
2018-07-26 12:30:00,108.81,108.83,108.79,108.83,1930.0,101.7833,101.802,101.7646,101.802,1930.0
2018-07-26 12:40:00,108.85,108.88,108.79,108.83,6382.0,101.8207,101.8488,101.7646,101.802,6382.0
2018-07-26 12:50:00,108.85,108.89,108.82,108.87,2108.0,101.8207,101.8581,101.7926,101.8394,2108.0
2018-07-26 13:00:00,108.89,108.89,108.82,108.83,3472.0,101.8581,101.8581,101.7926,101.802,3472.0
2018-07-26 13:10:00,108.82,108.86,108.77,108.86,2150.0,101.7926,101.8301,101.7459,101.8301,2150.0
2018-07-26 13:20:00,108.96,108.99,108.93,108.94,2000.0,101.9236,101.9517,101.8955,101.9049,2000.0
2018-07-26 13:30:00,108.93,108.97,108.84,108.97,14017.0,101.8955,101.933,101.8114,101.933,14017.0
2018-07-26 13:40:00,108.98,109.0,108.95,108.96,4718.0,101.9423,101.961,101.9142,101.9236,4718.0
2018-07-26 13:50:00,108.95,108.99,108.92,108.92,3378.0,101.9142,101.9517,101.8862,101.8862,3378.0
2018-07-26 14:00:00,108.95,109.03,108.86,109.02,7453.0,101.9142,101.9891,101.8301,101.9797,7453.0
2018-07-26 14:10:00,109.02,109.03,108.95,108.95,8586.0,101.9797,101.9891,101.9142,101.9142,8586.0
2018-07-26 14:20:00,108.98,109.0,108.94,108.97,6616.0,101.9423,101.961,101.9049,101.933,6616.0
2018-07-26 14:30:00,108.95,108.98,108.93,108.97,9291.0,101.9142,101.9423,101.8955,101.933,9291.0
2018-07-26 14:40:00,108.95,108.97,108.91,108.96,11976.0,101.9142,101.933,101.8768,101.9236,11976.0
2018-07-26 14:50:00,108.98,109.01,108.95,108.95,17502.0,101.9423,101.9704,101.9142,101.9142,17502.0
2018-07-26 15:00:00,108.95,109.0,108.91,108.99,10393.0,101.9142,101.961,101.8768,101.9517,10393.0
2018-07-26 15:10:00,108.99,108.99,108.93,108.95,20728.0,101.9517,101.9517,101.8955,101.9142,20728.0
2018-07-26 15:20:00,108.95,108.95,108.83,108.84,12674.0,101.9142,101.9142,101.802,101.8114,12674.0
2018-07-26 15:30:00,108.83,108.86,108.75,108.78,16125.0,101.802,101.8301,101.7272,101.7552,16125.0
2018-07-26 15:40:00,108.78,108.78,108.65,108.67,31142.0,101.7552,101.7552,101.6336,101.6523,31142.0
2018-07-26 15:50:00,108.66,108.74,108.62,108.66,74135.0,101.643,101.7178,101.6056,101.643,74135.0
2018-07-27 09:30:00,108.89,108.97,108.39,108.39,14644.0,101.8581,101.933,101.3904,101.3904,14644.0
2018-07-27 09:40:00,108.33,108.68,108.33,108.61,3294.0,101.3343,101.6617,101.3343,101.5962,3294.0
2018-07-27 09:50:00,108.63,108.63,108.15,108.25,2600.0,101.6149,101.6149,101.1659,101.2595,2600.0
2018-07-27 10:00:00,108.14,108.15,107.97,108.07,3969.0,101.1566,101.1659,100.9975,101.0911,3969.0
2018-07-27 10:10:00,108.06,108.15,107.91,107.91,5300.0,101.0817,101.1659,100.9414,100.9414,5300.0
2018-07-27 10:20:00,107.91,107.95,107.77,107.79,10673.0,100.9414,100.9788,100.8104,100.8292,10673.0
2018-07-27 10:30:00,107.82,107.94,107.76,107.76,5700.0,100.8572,100.9695,100.8011,100.8011,5700.0
2018-07-27 10:40:00,107.79,107.79,107.41,107.41,6987.0,100.8292,100.8292,100.4737,100.4737,6987.0
2018-07-27 10:50:00,107.43,107.69,107.41,107.54,7800.0,100.4924,100.7356,100.4737,100.5953,7800.0
2018-07-27 11:00:00,107.55,107.71,107.45,107.52,13883.0,100.6047,100.7543,100.5111,100.5766,13883.0
2018-07-27 11:10:00,107.55,107.59,107.39,107.39,2900.0,100.6047,100.6421,100.455,100.455,2900.0
2018-07-27 11:20:00,107.38,107.38,107.16,107.16,4100.0,100.4456,100.4456,100.2398,100.2398,4100.0
2018-07-27 11:30:00,107.15,107.15,107.05,107.14,7715.0,100.2305,100.2305,100.1369,100.2211,7715.0
2018-07-27 11:40:00,107.14,107.14,106.95,106.97,7125.0,100.2211,100.2211,100.0434,100.0621,7125.0
2018-07-27 11:50:00,107.0,107.12,106.97,106.99,3367.0,100.0902,100.2024,100.0621,100.0808,3367.0
2018-07-27 12:00:00,106.97,106.99,106.78,106.84,6603.0,100.0621,100.0808,99.8844,99.9405,6603.0
2018-07-27 12:10:00,106.85,106.94,106.84,106.87,7362.0,99.9499,100.034,99.9405,99.9686,7362.0
2018-07-27 12:20:00,106.87,106.87,106.68,106.72,7159.0,99.9686,99.9686,99.7908,99.8283,7159.0
2018-07-27 12:30:00,106.77,106.77,106.36,106.39,7334.0,99.875,99.875,99.4915,99.5196,7334.0
2018-07-27 12:40:00,106.36,106.47,106.31,106.37,5011.0,99.4915,99.5944,99.4447,99.5009,5011.0
2018-07-27 12:50:00,106.33,106.34,106.14,106.14,3405.0,99.4634,99.4728,99.2857,99.2857,3405.0
2018-07-27 13:00:00,106.14,106.19,105.92,106.13,11947.0,99.2857,99.3325,99.0799,99.2764,11947.0
2018-07-27 13:10:00,106.06,106.11,105.99,106.07,5240.0,99.2109,99.2576,99.1454,99.2202,5240.0
2018-07-27 13:20:00,106.07,106.25,106.03,106.25,3331.0,99.2202,99.3886,99.1828,99.3886,3331.0
2018-07-27 13:30:00,106.24,106.33,106.2,106.32,3828.0,99.3793,99.4634,99.3418,99.4541,3828.0
2018-07-27 13:40:00,106.35,106.43,106.25,106.36,3809.0,99.4821,99.557,99.3886,99.4915,3809.0
2018-07-27 13:50:00,106.41,106.48,106.38,106.38,4300.0,99.5383,99.6038,99.5102,99.5102,4300.0
2018-07-27 14:00:00,106.43,106.43,106.3,106.37,7024.0,99.557,99.557,99.4354,99.5009,7024.0
2018-07-27 14:10:00,106.38,106.42,106.18,106.19,8414.0,99.5102,99.5476,99.3231,99.3325,8414.0
2018-07-27 14:20:00,106.21,106.21,106.08,106.14,11812.0,99.3512,99.3512,99.2296,99.2857,11812.0
2018-07-27 14:30:00,106.11,106.2,106.01,106.01,22578.0,99.2576,99.3418,99.1641,99.1641,22578.0
2018-07-27 14:40:00,106.03,106.18,106.01,106.08,8088.0,99.1828,99.3231,99.1641,99.2296,8088.0
2018-07-27 14:50:00,106.09,106.14,106.03,106.06,7296.0,99.2389,99.2857,99.1828,99.2109,7296.0
2018-07-27 15:00:00,106.08,106.29,106.08,106.24,14149.0,99.2296,99.426,99.2296,99.3793,14149.0
2018-07-27 15:10:00,106.24,106.51,106.24,106.48,8839.0,99.3793,99.6318,99.3793,99.6038,8839.0
2018-07-27 15:20:00,106.48,106.53,106.41,106.41,12176.0,99.6038,99.6505,99.5383,99.5383,12176.0
2018-07-27 15:30:00,106.41,106.56,106.37,106.41,13232.0,99.5383,99.6786,99.5009,99.5383,13232.0
2018-07-27 15:40:00,106.4,106.52,106.34,106.48,13959.0,99.5289,99.6412,99.4728,99.6038,13959.0
2018-07-27 15:50:00,106.47,106.53,106.4,106.47,47278.0,99.5944,99.6505,99.5289,99.5944,47278.0
2018-07-30 09:30:00,106.29,106.29,105.54,105.6,8299.0,99.426,99.426,98.7245,98.7806,8299.0
2018-07-30 09:40:00,105.57,105.84,105.47,105.78,13694.0,98.7525,99.0051,98.659,98.949,13694.0
2018-07-30 09:50:00,105.84,105.94,105.76,105.88,5247.0,99.0051,99.0986,98.9302,99.0425,5247.0
2018-07-30 10:00:00,105.82,105.88,105.54,105.8,13165.0,98.9864,99.0425,98.7245,98.9677,13165.0
2018-07-30 10:10:00,105.91,105.97,105.55,105.76,6301.0,99.0706,99.1267,98.7338,98.9302,6301.0
2018-07-30 10:20:00,105.74,105.8,105.57,105.8,9600.0,98.9115,98.9677,98.7525,98.9677,9600.0
2018-07-30 10:30:00,105.72,105.77,105.67,105.72,4500.0,98.8928,98.9396,98.8461,98.8928,4500.0
2018-07-30 10:40:00,105.76,105.97,105.72,105.97,16347.0,98.9302,99.1267,98.8928,99.1267,16347.0
2018-07-30 10:50:00,105.94,106.07,105.88,105.89,5368.0,99.0986,99.2202,99.0425,99.0519,5368.0
2018-07-30 11:00:00,105.85,105.87,105.62,105.62,60852.0,99.0144,99.0331,98.7993,98.7993,60852.0
2018-07-30 11:10:00,105.67,105.67,105.27,105.42,14010.0,98.8461,98.8461,98.4719,98.6122,14010.0
2018-07-30 11:20:00,105.45,105.54,105.17,105.18,14830.0,98.6403,98.7245,98.3784,98.3877,14830.0
2018-07-30 11:30:00,105.18,105.32,104.98,104.98,9018.0,98.3877,98.5187,98.2006,98.2006,9018.0
2018-07-30 11:40:00,105.01,105.15,105.0,105.15,5687.0,98.2287,98.3596,98.2193,98.3596,5687.0
2018-07-30 11:50:00,105.06,105.1,104.94,105.01,13351.0,98.2755,98.3129,98.1632,98.2287,13351.0
2018-07-30 12:00:00,104.92,104.96,104.83,104.95,5726.0,98.1445,98.1819,98.0603,98.1726,5726.0
2018-07-30 12:10:00,104.95,104.95,104.77,104.87,4443.0,98.1726,98.1726,98.0042,98.0977,4443.0
2018-07-30 12:20:00,104.88,105.01,104.8,104.82,27540.0,98.1071,98.2287,98.0322,98.051,27540.0
2018-07-30 12:30:00,104.81,104.84,104.68,104.68,12054.0,98.0416,98.0697,97.92,97.92,12054.0
2018-07-30 12:40:00,104.65,104.65,104.39,104.39,31979.0,97.8919,97.8919,97.6487,97.6487,31979.0
2018-07-30 12:50:00,104.39,104.68,104.37,104.63,4305.0,97.6487,97.92,97.63,97.8732,4305.0
2018-07-30 13:00:00,104.65,104.9,104.65,104.9,28602.0,97.8919,98.1258,97.8919,98.1258,28602.0
2018-07-30 13:10:00,104.91,104.92,104.71,104.71,9821.0,98.1351,98.1445,97.9481,97.9481,9821.0
2018-07-30 13:20:00,104.72,104.92,104.69,104.92,40699.0,97.9574,98.1445,97.9293,98.1445,40699.0
2018-07-30 13:30:00,104.91,104.98,104.69,104.71,8749.0,98.1351,98.2006,97.9293,97.9481,8749.0
2018-07-30 13:40:00,104.7,104.88,104.7,104.85,9870.0,97.9387,98.1071,97.9387,98.079,9870.0
2018-07-30 13:50:00,104.88,105.08,104.84,105.04,7477.0,98.1071,98.2942,98.0697,98.2567,7477.0
2018-07-30 14:00:00,105.06,105.15,105.01,105.01,8272.0,98.2755,98.3596,98.2287,98.2287,8272.0
2018-07-30 14:10:00,105.01,105.02,104.92,104.99,6710.0,98.2287,98.238,98.1445,98.21,6710.0
2018-07-30 14:20:00,104.97,104.97,104.7,104.76,7348.0,98.1913,98.1913,97.9387,97.9948,7348.0
2018-07-30 14:30:00,104.77,104.85,104.69,104.74,10496.0,98.0042,98.079,97.9293,97.9761,10496.0
2018-07-30 14:40:00,104.76,104.81,104.71,104.8,10632.0,97.9948,98.0416,97.9481,98.0322,10632.0
2018-07-30 14:50:00,104.81,104.9,104.78,104.88,12549.0,98.0416,98.1258,98.0135,98.1071,12549.0
2018-07-30 15:00:00,104.85,104.95,104.81,104.9,5309.0,98.079,98.1726,98.0416,98.1258,5309.0
2018-07-30 15:10:00,104.89,104.89,104.63,104.69,11385.0,98.1164,98.1164,97.8732,97.9293,11385.0
2018-07-30 15:20:00,104.7,104.7,104.49,104.52,20314.0,97.9387,97.9387,97.7423,97.7703,20314.0
2018-07-30 15:30:00,104.52,104.79,104.48,104.69,20532.0,97.7703,98.0229,97.7329,97.9293,20532.0
2018-07-30 15:40:00,104.68,104.7,104.58,104.58,21133.0,97.92,97.9387,97.8265,97.8265,21133.0
2018-07-30 15:50:00,104.57,104.69,104.57,104.65,58762.0,97.8171,97.9293,97.8171,97.8919,58762.0
2018-07-31 09:30:00,104.98,105.58,104.94,105.53,10231.0,98.2006,98.7619,98.1632,98.7151,10231.0
2018-07-31 09:40:00,105.46,105.53,105.12,105.12,10473.0,98.6496,98.7151,98.3316,98.3316,10473.0
2018-07-31 09:50:00,105.13,105.15,104.92,104.92,5298.0,98.3409,98.3596,98.1445,98.1445,5298.0
2018-07-31 10:00:00,104.91,105.04,104.88,104.99,11410.0,98.1351,98.2567,98.1071,98.21,11410.0
2018-07-31 10:10:00,105.08,105.18,104.94,105.0,7374.0,98.2942,98.3877,98.1632,98.2193,7374.0
2018-07-31 10:20:00,104.91,105.36,104.88,105.23,9694.0,98.1351,98.5561,98.1071,98.4345,9694.0
2018-07-31 10:30:00,105.25,105.41,105.25,105.36,7040.0,98.4532,98.6029,98.4532,98.5561,7040.0
2018-07-31 10:40:00,105.38,105.5,105.31,105.43,8732.0,98.5748,98.687,98.5093,98.6216,8732.0
2018-07-31 10:50:00,105.42,105.65,105.42,105.59,7735.0,98.6122,98.8274,98.6122,98.7712,7735.0
2018-07-31 11:00:00,105.62,105.64,105.28,105.38,28768.0,98.7993,98.818,98.4812,98.5748,28768.0
2018-07-31 11:10:00,105.43,105.43,105.23,105.34,13968.0,98.6216,98.6216,98.4345,98.5374,13968.0
2018-07-31 11:20:00,105.34,105.52,105.27,105.45,8089.0,98.5374,98.7057,98.4719,98.6403,8089.0
2018-07-31 11:30:00,105.46,105.71,105.46,105.54,21151.0,98.6496,98.8835,98.6496,98.7245,21151.0
2018-07-31 11:40:00,105.58,105.77,105.56,105.76,13236.0,98.7619,98.9396,98.7432,98.9302,13236.0
2018-07-31 11:50:00,105.78,105.78,105.61,105.68,13053.0,98.949,98.949,98.7899,98.8554,13053.0
2018-07-31 12:00:00,105.7,105.97,105.69,105.97,10164.0,98.8741,99.1267,98.8648,99.1267,10164.0
2018-07-31 12:10:00,106.01,106.08,105.96,106.08,6196.0,99.1641,99.2296,99.1173,99.2296,6196.0
2018-07-31 12:20:00,106.07,106.13,105.98,106.11,10414.0,99.2202,99.2764,99.136,99.2576,10414.0
2018-07-31 12:30:00,106.1,106.12,105.9,105.92,7200.0,99.2483,99.267,99.0612,99.0799,7200.0
2018-07-31 12:40:00,105.9,105.9,105.65,105.65,8695.0,99.0612,99.0612,98.8274,98.8274,8695.0
2018-07-31 12:50:00,105.67,105.7,105.56,105.63,12754.0,98.8461,98.8741,98.7432,98.8086,12754.0
2018-07-31 13:00:00,105.63,105.87,105.63,105.66,17825.0,98.8086,99.0331,98.8086,98.8367,17825.0
2018-07-31 13:10:00,105.65,105.67,105.5,105.58,13099.0,98.8274,98.8461,98.687,98.7619,13099.0
2018-07-31 13:20:00,105.58,105.74,105.58,105.74,6352.0,98.7619,98.9115,98.7619,98.9115,6352.0
2018-07-31 13:30:00,105.7,105.71,105.62,105.68,6817.0,98.8741,98.8835,98.7993,98.8554,6817.0
2018-07-31 13:40:00,105.66,105.77,105.65,105.77,7400.0,98.8367,98.9396,98.8274,98.9396,7400.0
2018-07-31 13:50:00,105.78,105.8,105.65,105.69,10753.0,98.949,98.9677,98.8274,98.8648,10753.0
2018-07-31 14:00:00,105.71,105.71,105.53,105.53,9181.0,98.8835,98.8835,98.7151,98.7151,9181.0
2018-07-31 14:10:00,105.54,105.61,105.49,105.54,29782.0,98.7245,98.7899,98.6777,98.7245,29782.0
2018-07-31 14:20:00,105.53,105.69,105.53,105.69,9948.0,98.7151,98.8648,98.7151,98.8648,9948.0
2018-07-31 14:30:00,105.68,105.87,105.67,105.83,13704.0,98.8554,99.0331,98.8461,98.9957,13704.0
2018-07-31 14:40:00,105.8,105.84,105.72,105.83,22883.0,98.9677,99.0051,98.8928,98.9957,22883.0
2018-07-31 14:50:00,105.83,105.87,105.81,105.87,13067.0,98.9957,99.0331,98.977,99.0331,13067.0
2018-07-31 15:00:00,105.85,105.85,105.76,105.81,8090.0,99.0144,99.0144,98.9302,98.977,8090.0
2018-07-31 15:10:00,105.8,105.83,105.7,105.71,9729.0,98.9677,98.9957,98.8741,98.8835,9729.0
2018-07-31 15:20:00,105.75,105.77,105.67,105.72,11442.0,98.9209,98.9396,98.8461,98.8928,11442.0
2018-07-31 15:30:00,105.73,105.79,105.69,105.79,14962.0,98.9022,98.9583,98.8648,98.9583,14962.0
2018-07-31 15:40:00,105.8,105.82,105.6,105.61,21125.0,98.9677,98.9864,98.7806,98.7899,21125.0
2018-07-31 15:50:00,105.64,105.88,105.59,105.77,63346.0,98.818,99.0425,98.7712,98.9396,63346.0
2018-08-01 09:30:00,105.68,106.4,105.45,106.24,18202.0,98.8554,99.5289,98.6403,99.3793,18202.0
2018-08-01 09:40:00,106.24,106.45,105.97,106.36,18300.0,99.3793,99.5757,99.1267,99.4915,18300.0
2018-08-01 09:50:00,106.31,106.72,106.27,106.68,29873.0,99.4447,99.8283,99.4073,99.7908,29873.0
2018-08-01 10:00:00,106.77,106.77,106.44,106.69,7550.0,99.875,99.875,99.5663,99.8002,7550.0
2018-08-01 10:10:00,106.65,107.0,106.61,106.98,11815.0,99.7628,100.0902,99.7254,100.0715,11815.0
2018-08-01 10:20:00,106.94,106.97,106.78,106.85,10021.0,100.034,100.0621,99.8844,99.9499,10021.0
2018-08-01 10:30:00,106.85,106.86,106.66,106.83,7938.0,99.9499,99.9592,99.7721,99.9312,7938.0
2018-08-01 10:40:00,106.84,106.93,106.82,106.93,14509.0,99.9405,100.0247,99.9218,100.0247,14509.0
2018-08-01 10:50:00,106.91,106.94,106.68,106.68,6851.0,100.006,100.034,99.7908,99.7908,6851.0
2018-08-01 11:00:00,106.65,106.8,106.65,106.65,21763.0,99.7628,99.9031,99.7628,99.7628,21763.0
2018-08-01 11:10:00,106.69,106.74,106.62,106.73,5371.0,99.8002,99.847,99.7347,99.8376,5371.0
2018-08-01 11:20:00,106.75,106.87,106.7,106.82,7833.0,99.8563,99.9686,99.8095,99.9218,7833.0
2018-08-01 11:30:00,106.79,106.91,106.78,106.86,4100.0,99.8937,100.006,99.8844,99.9592,4100.0
2018-08-01 11:40:00,106.84,106.84,106.54,106.6,6637.0,99.9405,99.9405,99.6599,99.716,6637.0
2018-08-01 11:50:00,106.59,106.59,106.48,106.59,4846.0,99.7067,99.7067,99.6038,99.7067,4846.0
2018-08-01 12:00:00,106.58,106.7,106.49,106.67,11054.0,99.6973,99.8095,99.6131,99.7815,11054.0
2018-08-01 12:10:00,106.67,106.67,106.56,106.56,4329.0,99.7815,99.7815,99.6786,99.6786,4329.0
2018-08-01 12:20:00,106.55,106.55,106.33,106.42,5950.0,99.6692,99.6692,99.4634,99.5476,5950.0
2018-08-01 12:30:00,106.4,106.47,106.32,106.47,5978.0,99.5289,99.5944,99.4541,99.5944,5978.0
2018-08-01 12:40:00,106.45,106.52,106.4,106.47,7475.0,99.5757,99.6412,99.5289,99.5944,7475.0
2018-08-01 12:50:00,106.51,106.56,106.49,106.55,2621.0,99.6318,99.6786,99.6131,99.6692,2621.0
2018-08-01 13:00:00,106.51,106.8,106.51,106.77,5518.0,99.6318,99.9031,99.6318,99.875,5518.0
2018-08-01 13:10:00,106.78,106.84,106.71,106.77,5450.0,99.8844,99.9405,99.8189,99.875,5450.0
2018-08-01 13:20:00,106.76,106.89,106.76,106.85,4906.0,99.8657,99.9873,99.8657,99.9499,4906.0
2018-08-01 13:30:00,106.81,106.92,106.81,106.84,4402.0,99.9124,100.0153,99.9124,99.9405,4402.0
2018-08-01 13:40:00,106.85,106.85,106.74,106.84,6275.0,99.9499,99.9499,99.847,99.9405,6275.0
2018-08-01 13:50:00,106.85,106.95,106.79,106.84,9495.0,99.9499,100.0434,99.8937,99.9405,9495.0
2018-08-01 14:00:00,106.83,106.9,106.64,106.64,22021.0,99.9312,99.9966,99.7534,99.7534,22021.0
2018-08-01 14:10:00,106.59,106.77,106.45,106.72,9687.0,99.7067,99.875,99.5757,99.8283,9687.0
2018-08-01 14:20:00,106.69,107.11,106.65,107.1,13048.0,99.8002,100.1931,99.7628,100.1837,13048.0
2018-08-01 14:30:00,107.13,107.34,107.05,107.14,18546.0,100.2118,100.4082,100.1369,100.2211,18546.0
2018-08-01 14:40:00,107.14,107.17,107.05,107.15,18824.0,100.2211,100.2492,100.1369,100.2305,18824.0
2018-08-01 14:50:00,107.16,107.28,107.16,107.23,12529.0,100.2398,100.3521,100.2398,100.3053,12529.0
2018-08-01 15:00:00,107.22,107.35,107.18,107.31,14053.0,100.296,100.4176,100.2585,100.3802,14053.0
2018-08-01 15:10:00,107.33,107.33,107.21,107.24,14010.0,100.3989,100.3989,100.2866,100.3147,14010.0
2018-08-01 15:20:00,107.25,107.26,107.19,107.23,26331.0,100.324,100.3334,100.2679,100.3053,26331.0
2018-08-01 15:30:00,107.21,107.25,107.16,107.16,19320.0,100.2866,100.324,100.2398,100.2398,19320.0
2018-08-01 15:40:00,107.16,107.16,106.94,107.14,42484.0,100.2398,100.2398,100.034,100.2211,42484.0
2018-08-01 15:50:00,107.13,107.15,106.93,106.99,94399.0,100.2118,100.2305,100.0247,100.0808,94399.0
2018-08-02 09:30:00,106.47,107.75,106.47,107.32,16584.0,99.5944,100.7917,99.5944,100.3895,16584.0
2018-08-02 09:40:00,107.27,107.57,107.18,107.45,4391.0,100.3427,100.6234,100.2585,100.5111,4391.0
2018-08-02 09:50:00,107.61,107.61,107.3,107.36,4600.0,100.6608,100.6608,100.3708,100.4269,4600.0
2018-08-02 10:00:00,107.31,107.31,106.88,107.0,15235.0,100.3802,100.3802,99.9779,100.0902,15235.0
2018-08-02 10:10:00,107.0,107.15,106.94,107.07,33058.0,100.0902,100.2305,100.034,100.1557,33058.0
2018-08-02 10:20:00,107.08,107.1,106.78,106.87,10577.0,100.165,100.1837,99.8844,99.9686,10577.0
2018-08-02 10:30:00,106.83,107.1,106.79,107.02,37788.0,99.9312,100.1837,99.8937,100.1089,37788.0
2018-08-02 10:40:00,107.04,107.79,107.0,107.64,34644.0,100.1276,100.8292,100.0902,100.6888,34644.0
2018-08-02 10:50:00,107.64,107.67,107.55,107.64,27410.0,100.6888,100.7169,100.6047,100.6888,27410.0
2018-08-02 11:00:00,107.64,107.8,107.32,107.35,26666.0,100.6888,100.8385,100.3895,100.4176,26666.0
2018-08-02 11:10:00,107.35,107.8,107.26,107.76,10900.0,100.4176,100.8385,100.3334,100.8011,10900.0
2018-08-02 11:20:00,107.82,107.94,107.73,107.88,24496.0,100.8572,100.9695,100.773,100.9133,24496.0
2018-08-02 11:30:00,107.92,108.17,107.92,108.06,14550.0,100.9508,101.1846,100.9508,101.0817,14550.0
2018-08-02 11:40:00,108.12,108.34,108.04,108.22,9001.0,101.1378,101.3436,101.063,101.2314,9001.0
2018-08-02 11:50:00,108.21,108.3,108.13,108.29,18625.0,101.222,101.3062,101.1472,101.2969,18625.0
2018-08-02 12:00:00,108.23,108.28,108.17,108.26,16326.0,101.2407,101.2875,101.1846,101.2688,16326.0
2018-08-02 12:10:00,108.23,108.34,108.22,108.34,15337.0,101.2407,101.3436,101.2314,101.3436,15337.0
2018-08-02 12:20:00,108.35,108.7,108.21,108.62,15730.0,101.353,101.6804,101.222,101.6056,15730.0
2018-08-02 12:30:00,108.6,108.63,108.43,108.61,16814.0,101.5868,101.6149,101.4278,101.5962,16814.0
2018-08-02 12:40:00,108.62,108.64,108.57,108.63,7751.0,101.6056,101.6243,101.5588,101.6149,7751.0
2018-08-02 12:50:00,108.69,108.8,108.68,108.7,12366.0,101.671,101.7739,101.6617,101.6804,12366.0
2018-08-02 13:00:00,108.74,108.74,108.47,108.49,10037.0,101.7178,101.7178,101.4652,101.484,10037.0
2018-08-02 13:10:00,108.49,108.56,108.38,108.53,22897.0,101.484,101.5494,101.3811,101.5214,22897.0
2018-08-02 13:20:00,108.53,108.77,108.53,108.56,16378.0,101.5214,101.7459,101.5214,101.5494,16378.0
2018-08-02 13:30:00,108.63,108.71,108.59,108.71,7400.0,101.6149,101.6897,101.5775,101.6897,7400.0
2018-08-02 13:40:00,108.71,108.72,108.56,108.61,5450.0,101.6897,101.6991,101.5494,101.5962,5450.0
2018-08-02 13:50:00,108.58,108.59,108.52,108.52,7404.0,101.5681,101.5775,101.512,101.512,7404.0
2018-08-02 14:00:00,108.51,108.53,108.33,108.34,7179.0,101.5027,101.5214,101.3343,101.3436,7179.0
2018-08-02 14:10:00,108.32,108.36,108.27,108.27,16620.0,101.3249,101.3623,101.2782,101.2782,16620.0
2018-08-02 14:20:00,108.31,108.36,108.28,108.36,12238.0,101.3156,101.3623,101.2875,101.3623,12238.0
2018-08-02 14:30:00,108.37,108.47,108.37,108.4,15559.0,101.3717,101.4652,101.3717,101.3998,15559.0
2018-08-02 14:40:00,108.42,108.42,108.26,108.27,22000.0,101.4185,101.4185,101.2688,101.2782,22000.0
2018-08-02 14:50:00,108.26,108.36,108.26,108.31,42974.0,101.2688,101.3623,101.2688,101.3156,42974.0
2018-08-02 15:00:00,108.29,108.35,108.28,108.33,7595.0,101.2969,101.353,101.2875,101.3343,7595.0
2018-08-02 15:10:00,108.33,108.35,108.23,108.35,14847.0,101.3343,101.353,101.2407,101.353,14847.0
2018-08-02 15:20:00,108.36,108.42,108.35,108.35,15200.0,101.3623,101.4185,101.353,101.353,15200.0
2018-08-02 15:30:00,108.35,108.45,108.34,108.41,22388.0,101.353,101.4465,101.3436,101.4091,22388.0
2018-08-02 15:40:00,108.42,108.58,108.32,108.56,39398.0,101.4185,101.5681,101.3249,101.5494,39398.0
2018-08-02 15:50:00,108.55,108.84,108.42,108.63,71778.0,101.5401,101.8114,101.4185,101.6149,71778.0
2018-08-03 09:30:00,106.22,106.48,103.35,104.15,86669.0,99.3605,99.6038,96.6759,97.4242,86669.0
2018-08-03 09:40:00,104.14,104.15,102.75,103.5,57847.0,97.4149,97.4242,96.1146,96.8162,57847.0
2018-08-03 09:50:00,103.5,104.39,103.41,103.86,62623.0,96.8162,97.6487,96.732,97.1529,62623.0
2018-08-03 10:00:00,103.93,104.54,103.73,103.9,33052.0,97.2184,97.789,97.0313,97.1904,33052.0
2018-08-03 10:10:00,103.86,104.41,103.79,104.26,18719.0,97.1529,97.6674,97.0875,97.5271,18719.0
2018-08-03 10:20:00,104.23,104.32,103.58,103.8,34550.0,97.4991,97.5832,96.891,97.0968,34550.0
2018-08-03 10:30:00,103.76,104.15,103.15,103.31,57191.0,97.0594,97.4242,96.4888,96.6385,57191.0
2018-08-03 10:40:00,103.32,103.75,103.32,103.68,25080.0,96.6478,97.0501,96.6478,96.9846,25080.0
2018-08-03 10:50:00,103.56,104.48,103.41,104.23,44554.0,96.8723,97.7329,96.732,97.4991,44554.0
2018-08-03 11:00:00,104.18,104.34,103.76,104.05,59424.0,97.4523,97.602,97.0594,97.3307,59424.0
2018-08-03 11:10:00,104.06,104.66,103.95,104.13,62941.0,97.34,97.9013,97.2371,97.4055,62941.0
2018-08-03 11:20:00,104.15,104.36,104.09,104.1,16243.0,97.4242,97.6207,97.3681,97.3774,16243.0
2018-08-03 11:30:00,104.15,104.59,104.1,104.34,23984.0,97.4242,97.8358,97.3774,97.602,23984.0
2018-08-03 11:40:00,104.37,104.46,104.29,104.36,6916.0,97.63,97.7142,97.5552,97.6207,6916.0
2018-08-03 11:50:00,104.36,104.4,104.21,104.26,12166.0,97.6207,97.6581,97.4803,97.5271,12166.0
2018-08-03 12:00:00,104.23,104.32,103.93,103.97,13281.0,97.4991,97.5832,97.2184,97.2558,13281.0
2018-08-03 12:10:00,103.97,104.24,103.97,103.99,15750.0,97.2558,97.5084,97.2558,97.2746,15750.0
2018-08-03 12:20:00,103.96,103.96,103.72,103.8,10525.0,97.2465,97.2465,97.022,97.0968,10525.0
2018-08-03 12:30:00,103.77,104.46,103.76,104.41,12319.0,97.0688,97.7142,97.0594,97.6674,12319.0
2018-08-03 12:40:00,104.4,104.4,104.01,104.24,19442.0,97.6581,97.6581,97.2933,97.5084,19442.0
2018-08-03 12:50:00,104.22,104.23,104.03,104.07,5661.0,97.4897,97.4991,97.312,97.3494,5661.0
2018-08-03 13:00:00,104.05,104.3,104.05,104.3,7509.0,97.3307,97.5645,97.3307,97.5645,7509.0
2018-08-03 13:10:00,104.31,104.43,104.31,104.37,18493.0,97.5739,97.6861,97.5739,97.63,18493.0
2018-08-03 13:20:00,104.38,104.52,104.11,104.47,19821.0,97.6394,97.7703,97.3868,97.7236,19821.0
2018-08-03 13:30:00,104.5,104.55,104.44,104.54,8350.0,97.7516,97.7984,97.6955,97.789,8350.0
2018-08-03 13:40:00,104.52,104.55,104.48,104.55,9435.0,97.7703,97.7984,97.7329,97.7984,9435.0
2018-08-03 13:50:00,104.57,104.94,104.57,104.89,9322.0,97.8171,98.1632,97.8171,98.1164,9322.0
2018-08-03 14:00:00,104.92,104.94,104.63,104.73,21419.0,98.1445,98.1632,97.8732,97.9668,21419.0
2018-08-03 14:10:00,104.73,105.07,104.73,105.04,11970.0,97.9668,98.2848,97.9668,98.2567,11970.0
2018-08-03 14:20:00,105.02,105.05,104.7,104.9,30797.0,98.238,98.2661,97.9387,98.1258,30797.0
2018-08-03 14:30:00,104.9,104.99,104.83,104.99,13881.0,98.1258,98.21,98.0603,98.21,13881.0
2018-08-03 14:40:00,105.03,105.13,105.0,105.12,21592.0,98.2474,98.3409,98.2193,98.3316,21592.0
2018-08-03 14:50:00,105.12,105.14,104.88,105.11,18634.0,98.3316,98.3503,98.1071,98.3222,18634.0
2018-08-03 15:00:00,105.11,105.13,104.96,105.02,15735.0,98.3222,98.3409,98.1819,98.238,15735.0
2018-08-03 15:10:00,105.02,105.02,104.74,104.85,24690.0,98.238,98.238,97.9761,98.079,24690.0
2018-08-03 15:20:00,104.85,104.85,104.74,104.74,10874.0,98.079,98.079,97.9761,97.9761,10874.0
2018-08-03 15:30:00,104.75,104.79,104.66,104.73,35275.0,97.9855,98.0229,97.9013,97.9668,35275.0
2018-08-03 15:40:00,104.73,104.92,104.7,104.8,35842.0,97.9668,98.1445,97.9387,98.0322,35842.0
2018-08-03 15:50:00,104.8,104.86,104.67,104.73,92919.0,98.0322,98.0884,97.9106,97.9668,92919.0
2018-08-06 09:30:00,104.82,105.68,104.82,105.5,69218.0,98.051,98.8554,98.051,98.687,69218.0
2018-08-06 09:40:00,105.55,105.64,105.35,105.55,22219.0,98.7338,98.818,98.5467,98.7338,22219.0
2018-08-06 09:50:00,105.6,105.88,105.51,105.88,40705.0,98.7806,99.0425,98.6964,99.0425,40705.0
2018-08-06 10:00:00,105.9,106.27,105.89,105.96,16570.0,99.0612,99.4073,99.0519,99.1173,16570.0
2018-08-06 10:10:00,105.98,105.98,105.48,105.71,11153.0,99.136,99.136,98.6683,98.8835,11153.0
2018-08-06 10:20:00,105.72,105.72,105.48,105.58,4770.0,98.8928,98.8928,98.6683,98.7619,4770.0
2018-08-06 10:30:00,105.56,105.61,105.41,105.47,5408.0,98.7432,98.7899,98.6029,98.659,5408.0
2018-08-06 10:40:00,105.47,105.47,105.22,105.25,9031.0,98.659,98.659,98.4251,98.4532,9031.0
2018-08-06 10:50:00,105.21,105.4,105.2,105.38,8964.0,98.4158,98.5935,98.4064,98.5748,8964.0
2018-08-06 11:00:00,105.48,105.63,105.48,105.6,5700.0,98.6683,98.8086,98.6683,98.7806,5700.0
2018-08-06 11:10:00,105.69,105.78,105.59,105.59,12997.0,98.8648,98.949,98.7712,98.7712,12997.0
2018-08-06 11:20:00,105.61,105.77,105.59,105.77,4633.0,98.7899,98.9396,98.7712,98.9396,4633.0
2018-08-06 11:30:00,105.76,105.98,105.75,105.97,12790.0,98.9302,99.136,98.9209,99.1267,12790.0
2018-08-06 11:40:00,105.98,105.99,105.89,105.95,12206.0,99.136,99.1454,99.0519,99.108,12206.0
2018-08-06 11:50:00,105.96,105.99,105.81,105.81,17516.0,99.1173,99.1454,98.977,98.977,17516.0
2018-08-06 12:00:00,105.81,105.96,105.8,105.93,7953.0,98.977,99.1173,98.9677,99.0893,7953.0
2018-08-06 12:10:00,105.94,106.01,105.93,106.0,15281.0,99.0986,99.1641,99.0893,99.1548,15281.0
2018-08-06 12:20:00,106.0,106.23,105.96,106.22,16456.0,99.1548,99.3699,99.1173,99.3605,16456.0
2018-08-06 12:30:00,106.23,106.23,106.08,106.08,10444.0,99.3699,99.3699,99.2296,99.2296,10444.0
2018-08-06 12:40:00,106.06,106.11,105.98,106.01,14245.0,99.2109,99.2576,99.136,99.1641,14245.0
2018-08-06 12:50:00,106.04,106.07,106.01,106.07,5644.0,99.1922,99.2202,99.1641,99.2202,5644.0
2018-08-06 13:00:00,106.1,106.14,105.97,105.98,4788.0,99.2483,99.2857,99.1267,99.136,4788.0
2018-08-06 13:10:00,106.01,106.14,106.01,106.06,11541.0,99.1641,99.2857,99.1641,99.2109,11541.0
2018-08-06 13:20:00,106.06,106.15,106.03,106.05,6788.0,99.2109,99.2951,99.1828,99.2015,6788.0
2018-08-06 13:30:00,106.04,106.08,105.98,106.03,5600.0,99.1922,99.2296,99.136,99.1828,5600.0
2018-08-06 13:40:00,106.0,106.0,105.88,105.91,20923.0,99.1548,99.1548,99.0425,99.0706,20923.0
2018-08-06 13:50:00,105.9,106.1,105.9,105.92,27337.0,99.0612,99.2483,99.0612,99.0799,27337.0
2018-08-06 14:00:00,105.93,106.03,105.93,105.98,4997.0,99.0893,99.1828,99.0893,99.136,4997.0
2018-08-06 14:10:00,106.0,106.0,105.94,106.0,15357.0,99.1548,99.1548,99.0986,99.1548,15357.0
2018-08-06 14:20:00,106.01,106.26,105.93,106.18,28074.0,99.1641,99.398,99.0893,99.3231,28074.0
2018-08-06 14:30:00,106.2,106.35,106.18,106.34,9489.0,99.3418,99.4821,99.3231,99.4728,9489.0
2018-08-06 14:40:00,106.37,106.78,106.33,106.68,39092.0,99.5009,99.8844,99.4634,99.7908,39092.0
2018-08-06 14:50:00,106.69,106.79,106.65,106.65,17976.0,99.8002,99.8937,99.7628,99.7628,17976.0
2018-08-06 15:00:00,106.66,106.68,106.43,106.48,14275.0,99.7721,99.7908,99.557,99.6038,14275.0
2018-08-06 15:10:00,106.49,106.54,106.47,106.54,19053.0,99.6131,99.6599,99.5944,99.6599,19053.0
2018-08-06 15:20:00,106.55,106.65,106.49,106.64,18298.0,99.6692,99.7628,99.6131,99.7534,18298.0
2018-08-06 15:30:00,106.65,107.16,106.65,106.84,69173.0,99.7628,100.2398,99.7628,99.9405,69173.0
2018-08-06 15:40:00,106.82,106.91,106.75,106.87,57389.0,99.9218,100.006,99.8563,99.9686,57389.0
2018-08-06 15:50:00,106.88,106.93,106.75,106.79,103921.0,99.9779,100.0247,99.8563,99.8937,103921.0
2018-08-07 09:30:00,106.82,107.15,106.78,107.04,26326.0,99.9218,100.2305,99.8844,100.1276,26326.0
2018-08-07 09:40:00,107.13,107.24,106.99,107.05,12046.0,100.2118,100.3147,100.0808,100.1369,12046.0
2018-08-07 09:50:00,107.04,107.48,107.04,107.37,12300.0,100.1276,100.5392,100.1276,100.4363,12300.0
2018-08-07 10:00:00,107.34,107.44,107.28,107.38,12611.0,100.4082,100.5018,100.3521,100.4456,12611.0
2018-08-07 10:10:00,107.39,107.43,107.25,107.26,10227.0,100.455,100.4924,100.324,100.3334,10227.0
2018-08-07 10:20:00,107.32,107.5,107.32,107.4,12695.0,100.3895,100.5579,100.3895,100.4643,12695.0
2018-08-07 10:30:00,107.4,107.58,107.18,107.41,15925.0,100.4643,100.6327,100.2585,100.4737,15925.0
2018-08-07 10:40:00,107.4,107.45,107.05,107.05,13629.0,100.4643,100.5111,100.1369,100.1369,13629.0
2018-08-07 10:50:00,107.06,107.11,106.92,107.11,10776.0,100.1463,100.1931,100.0153,100.1931,10776.0
2018-08-07 11:00:00,107.12,107.33,107.06,107.18,12881.0,100.2024,100.3989,100.1463,100.2585,12881.0
2018-08-07 11:10:00,107.16,107.22,107.09,107.15,15220.0,100.2398,100.296,100.1744,100.2305,15220.0
2018-08-07 11:20:00,107.16,107.17,106.87,106.88,10651.0,100.2398,100.2492,99.9686,99.9779,10651.0
2018-08-07 11:30:00,106.88,106.91,106.67,106.87,22812.0,99.9779,100.006,99.7815,99.9686,22812.0
2018-08-07 11:40:00,106.89,106.94,106.83,106.83,8332.0,99.9873,100.034,99.9312,99.9312,8332.0
2018-08-07 11:50:00,106.82,106.85,106.74,106.83,10957.0,99.9218,99.9499,99.847,99.9312,10957.0
2018-08-07 12:00:00,106.83,106.91,106.78,106.82,13792.0,99.9312,100.006,99.8844,99.9218,13792.0
2018-08-07 12:10:00,106.82,106.92,106.8,106.91,14655.0,99.9218,100.0153,99.9031,100.006,14655.0
2018-08-07 12:20:00,106.91,107.04,106.91,106.97,4834.0,100.006,100.1276,100.006,100.0621,4834.0
2018-08-07 12:30:00,106.95,106.95,106.79,106.82,9008.0,100.0434,100.0434,99.8937,99.9218,9008.0
2018-08-07 12:40:00,106.82,106.82,106.74,106.78,14380.0,99.9218,99.9218,99.847,99.8844,14380.0
2018-08-07 12:50:00,106.79,106.86,106.79,106.86,6303.0,99.8937,99.9592,99.8937,99.9592,6303.0
2018-08-07 13:00:00,106.85,106.86,106.68,106.7,14477.0,99.9499,99.9592,99.7908,99.8095,14477.0
2018-08-07 13:10:00,106.72,106.85,106.72,106.82,37918.0,99.8283,99.9499,99.8283,99.9218,37918.0
2018-08-07 13:20:00,106.82,106.94,106.82,106.89,9639.0,99.9218,100.034,99.9218,99.9873,9639.0
2018-08-07 13:30:00,106.9,107.06,106.9,107.01,9257.0,99.9966,100.1463,99.9966,100.0995,9257.0
2018-08-07 13:40:00,107.0,107.03,106.91,107.01,10669.0,100.0902,100.1182,100.006,100.0995,10669.0
2018-08-07 13:50:00,107.02,107.21,107.02,107.16,50947.0,100.1089,100.2866,100.1089,100.2398,50947.0
2018-08-07 14:00:00,107.2,107.4,107.19,107.36,24679.0,100.2773,100.4643,100.2679,100.4269,24679.0
2018-08-07 14:10:00,107.38,107.41,107.22,107.24,13782.0,100.4456,100.4737,100.296,100.3147,13782.0
2018-08-07 14:20:00,107.25,107.27,107.16,107.27,13999.0,100.324,100.3427,100.2398,100.3427,13999.0
2018-08-07 14:30:00,107.25,107.27,107.11,107.22,27408.0,100.324,100.3427,100.1931,100.296,27408.0
2018-08-07 14:40:00,107.22,107.23,107.01,107.04,41514.0,100.296,100.3053,100.0995,100.1276,41514.0
2018-08-07 14:50:00,107.05,107.27,106.98,107.27,31800.0,100.1369,100.3427,100.0715,100.3427,31800.0
2018-08-07 15:00:00,107.28,107.3,107.2,107.3,22329.0,100.3521,100.3708,100.2773,100.3708,22329.0
2018-08-07 15:10:00,107.34,107.51,107.34,107.51,21493.0,100.4082,100.5672,100.4082,100.5672,21493.0
2018-08-07 15:20:00,107.49,107.78,107.49,107.72,35623.0,100.5485,100.8198,100.5485,100.7637,35623.0
2018-08-07 15:30:00,107.72,107.76,107.65,107.73,78389.0,100.7637,100.8011,100.6982,100.773,78389.0
2018-08-07 15:40:00,107.74,107.8,107.71,107.78,44765.0,100.7824,100.8385,100.7543,100.8198,44765.0
2018-08-07 15:50:00,107.79,107.79,107.66,107.73,90470.0,100.8292,100.8292,100.7076,100.773,90470.0
2018-08-08 09:30:00,107.81,108.0,107.33,107.33,15416.0,100.8479,101.0256,100.3989,100.3989,15416.0
2018-08-08 09:40:00,107.29,107.54,107.29,107.54,6932.0,100.3614,100.5953,100.3614,100.5953,6932.0
2018-08-08 09:50:00,107.58,107.66,107.19,107.29,6205.0,100.6327,100.7076,100.2679,100.3614,6205.0
2018-08-08 10:00:00,107.35,107.37,107.19,107.31,6727.0,100.4176,100.4363,100.2679,100.3802,6727.0
2018-08-08 10:10:00,107.28,107.46,107.25,107.29,8089.0,100.3521,100.5205,100.324,100.3614,8089.0
2018-08-08 10:20:00,107.31,107.36,107.19,107.31,6801.0,100.3802,100.4269,100.2679,100.3802,6801.0
2018-08-08 10:30:00,107.35,107.45,107.17,107.37,10747.0,100.4176,100.5111,100.2492,100.4363,10747.0
2018-08-08 10:40:00,107.44,107.46,107.34,107.39,9261.0,100.5018,100.5205,100.4082,100.455,9261.0
2018-08-08 10:50:00,107.37,107.68,107.36,107.67,11979.0,100.4363,100.7263,100.4269,100.7169,11979.0
2018-08-08 11:00:00,107.67,107.79,107.63,107.69,9061.0,100.7169,100.8292,100.6795,100.7356,9061.0
2018-08-08 11:10:00,107.71,107.71,107.58,107.6,7868.0,100.7543,100.7543,100.6327,100.6514,7868.0
2018-08-08 11:20:00,107.63,107.69,107.5,107.62,9705.0,100.6795,100.7356,100.5579,100.6701,9705.0
2018-08-08 11:30:00,107.6,107.78,107.6,107.78,6081.0,100.6514,100.8198,100.6514,100.8198,6081.0
2018-08-08 11:40:00,107.79,107.95,107.76,107.88,10230.0,100.8292,100.9788,100.8011,100.9133,10230.0
2018-08-08 11:50:00,107.89,107.91,107.82,107.83,6832.0,100.9227,100.9414,100.8572,100.8666,6832.0
2018-08-08 12:00:00,107.77,107.98,107.77,107.98,6775.0,100.8104,101.0069,100.8104,101.0069,6775.0
2018-08-08 12:10:00,108.0,108.14,108.0,108.12,9515.0,101.0256,101.1566,101.0256,101.1378,9515.0
2018-08-08 12:20:00,108.13,108.15,107.99,108.05,7024.0,101.1472,101.1659,101.0162,101.0724,7024.0
2018-08-08 12:30:00,108.06,108.16,108.06,108.11,9949.0,101.0817,101.1753,101.0817,101.1285,9949.0
2018-08-08 12:40:00,108.1,108.31,108.06,108.24,8764.0,101.1191,101.3156,101.0817,101.2501,8764.0
2018-08-08 12:50:00,108.26,108.29,108.24,108.28,5142.0,101.2688,101.2969,101.2501,101.2875,5142.0
2018-08-08 13:00:00,108.27,108.38,108.26,108.3,6877.0,101.2782,101.3811,101.2688,101.3062,6877.0
2018-08-08 13:10:00,108.28,108.29,108.21,108.22,6447.0,101.2875,101.2969,101.222,101.2314,6447.0
2018-08-08 13:20:00,108.23,108.23,108.1,108.1,9726.0,101.2407,101.2407,101.1191,101.1191,9726.0
2018-08-08 13:30:00,108.12,108.14,108.02,108.04,4300.0,101.1378,101.1566,101.0443,101.063,4300.0
2018-08-08 13:40:00,108.02,108.02,107.96,108.01,2749.0,101.0443,101.0443,100.9882,101.0349,2749.0
2018-08-08 13:50:00,107.98,108.01,107.93,107.97,8896.0,101.0069,101.0349,100.9601,100.9975,8896.0
2018-08-08 14:00:00,107.97,107.97,107.86,107.9,10346.0,100.9975,100.9975,100.8946,100.9321,10346.0
2018-08-08 14:10:00,107.88,107.89,107.82,107.86,3956.0,100.9133,100.9227,100.8572,100.8946,3956.0
2018-08-08 14:20:00,107.86,107.88,107.8,107.8,3716.0,100.8946,100.9133,100.8385,100.8385,3716.0
2018-08-08 14:30:00,107.8,107.89,107.77,107.81,9012.0,100.8385,100.9227,100.8104,100.8479,9012.0
2018-08-08 14:40:00,107.81,107.81,107.67,107.68,4926.0,100.8479,100.8479,100.7169,100.7263,4926.0
2018-08-08 14:50:00,107.66,107.73,107.66,107.72,8606.0,100.7076,100.773,100.7076,100.7637,8606.0
2018-08-08 15:00:00,107.72,107.82,107.72,107.8,12389.0,100.7637,100.8572,100.7637,100.8385,12389.0
2018-08-08 15:10:00,107.78,107.92,107.77,107.86,7954.0,100.8198,100.9508,100.8104,100.8946,7954.0
2018-08-08 15:20:00,107.87,107.95,107.83,107.93,10605.0,100.904,100.9788,100.8666,100.9601,10605.0
2018-08-08 15:30:00,107.96,108.05,107.96,108.01,12207.0,100.9882,101.0724,100.9882,101.0349,12207.0
2018-08-08 15:40:00,108.02,108.05,107.94,107.97,25429.0,101.0443,101.0724,100.9695,100.9975,25429.0
2018-08-08 15:50:00,107.99,108.02,107.91,107.92,60493.0,101.0162,101.0443,100.9414,100.9508,60493.0
2018-08-09 09:30:00,107.89,108.5,107.68,108.38,22290.0,100.9227,101.4933,100.7263,101.3811,22290.0
2018-08-09 09:40:00,108.49,108.72,108.43,108.43,4500.0,101.484,101.6991,101.4278,101.4278,4500.0
2018-08-09 09:50:00,108.37,108.71,108.36,108.57,7628.0,101.3717,101.6897,101.3623,101.5588,7628.0
2018-08-09 10:00:00,108.6,109.25,108.55,109.17,13530.0,101.5868,102.1949,101.5401,102.12,13530.0
2018-08-09 10:10:00,109.09,109.15,108.94,109.14,8788.0,102.0452,102.1013,101.9049,102.092,8788.0
2018-08-09 10:20:00,109.12,109.4,109.1,109.4,37679.0,102.0733,102.3352,102.0546,102.3352,37679.0
2018-08-09 10:30:00,109.35,109.43,109.3,109.32,11504.0,102.2884,102.3632,102.2416,102.2604,11504.0
2018-08-09 10:40:00,109.3,109.38,109.23,109.23,16243.0,102.2416,102.3165,102.1762,102.1762,16243.0
2018-08-09 10:50:00,109.23,109.37,109.14,109.37,11851.0,102.1762,102.3071,102.092,102.3071,11851.0
2018-08-09 11:00:00,109.39,109.6,109.39,109.42,17525.0,102.3258,102.5223,102.3258,102.3539,17525.0
2018-08-09 11:10:00,109.41,109.6,109.36,109.6,10783.0,102.3445,102.5223,102.2978,102.5223,10783.0
2018-08-09 11:20:00,109.56,109.62,109.55,109.61,4951.0,102.4849,102.541,102.4755,102.5316,4951.0
2018-08-09 11:30:00,109.58,109.59,109.47,109.47,10867.0,102.5036,102.5129,102.4007,102.4007,10867.0
2018-08-09 11:40:00,109.46,109.47,109.12,109.15,4346.0,102.3913,102.4007,102.0733,102.1013,4346.0
2018-08-09 11:50:00,109.15,109.19,109.08,109.13,5907.0,102.1013,102.1387,102.0359,102.0826,5907.0
2018-08-09 12:00:00,109.12,109.14,109.03,109.03,3875.0,102.0733,102.092,101.9891,101.9891,3875.0
2018-08-09 12:10:00,109.05,109.06,108.81,108.82,20423.0,102.0078,102.0171,101.7833,101.7926,20423.0
2018-08-09 12:20:00,108.83,108.84,108.67,108.84,15265.0,101.802,101.8114,101.6523,101.8114,15265.0
2018-08-09 12:30:00,108.81,108.84,108.69,108.8,17191.0,101.7833,101.8114,101.671,101.7739,17191.0
2018-08-09 12:40:00,108.8,108.81,108.71,108.78,5852.0,101.7739,101.7833,101.6897,101.7552,5852.0
2018-08-09 12:50:00,108.79,108.88,108.75,108.84,5320.0,101.7646,101.8488,101.7272,101.8114,5320.0
2018-08-09 13:00:00,108.86,108.86,108.75,108.75,7983.0,101.8301,101.8301,101.7272,101.7272,7983.0
2018-08-09 13:10:00,108.75,108.79,108.67,108.79,4109.0,101.7272,101.7646,101.6523,101.7646,4109.0
2018-08-09 13:20:00,108.74,108.74,108.62,108.62,2325.0,101.7178,101.7178,101.6056,101.6056,2325.0
2018-08-09 13:30:00,108.63,108.65,108.6,108.62,4700.0,101.6149,101.6336,101.5868,101.6056,4700.0
2018-08-09 13:40:00,108.61,108.64,108.58,108.6,4201.0,101.5962,101.6243,101.5681,101.5868,4201.0
2018-08-09 13:50:00,108.61,108.62,108.59,108.6,1221.0,101.5962,101.6056,101.5775,101.5868,1221.0
2018-08-09 14:00:00,108.63,108.63,108.55,108.58,7613.0,101.6149,101.6149,101.5401,101.5681,7613.0
2018-08-09 14:10:00,108.6,108.6,108.4,108.41,3602.0,101.5868,101.5868,101.3998,101.4091,3602.0
2018-08-09 14:20:00,108.42,108.42,108.31,108.31,6353.0,101.4185,101.4185,101.3156,101.3156,6353.0
2018-08-09 14:30:00,108.37,108.4,108.34,108.37,5755.0,101.3717,101.3998,101.3436,101.3717,5755.0
2018-08-09 14:40:00,108.4,108.4,108.36,108.4,5943.0,101.3998,101.3998,101.3623,101.3998,5943.0
2018-08-09 14:50:00,108.4,108.4,108.22,108.23,4481.0,101.3998,101.3998,101.2314,101.2407,4481.0
2018-08-09 15:00:00,108.24,108.26,108.14,108.15,11260.0,101.2501,101.2688,101.1566,101.1659,11260.0
2018-08-09 15:10:00,108.16,108.19,108.09,108.12,6411.0,101.1753,101.2033,101.1098,101.1378,6411.0
2018-08-09 15:20:00,108.13,108.17,108.13,108.16,12047.0,101.1472,101.1846,101.1472,101.1753,12047.0
2018-08-09 15:30:00,108.16,108.21,108.14,108.21,10746.0,101.1753,101.222,101.1566,101.222,10746.0
2018-08-09 15:40:00,108.19,108.21,107.93,107.96,22428.0,101.2033,101.222,100.9601,100.9882,22428.0
2018-08-09 15:50:00,107.97,108.11,107.94,108.08,53553.0,100.9975,101.1285,100.9695,101.1004,53553.0
2018-08-10 09:30:00,107.43,108.02,107.24,107.89,11277.0,100.4924,101.0443,100.3147,100.9227,11277.0
2018-08-10 09:40:00,107.89,107.99,107.8,107.83,6205.0,100.9227,101.0162,100.8385,100.8666,6205.0
2018-08-10 09:50:00,107.87,107.9,107.65,107.84,1800.0,100.904,100.9321,100.6982,100.8759,1800.0
2018-08-10 10:00:00,107.78,107.94,107.62,107.81,11881.0,100.8198,100.9695,100.6701,100.8479,11881.0
2018-08-10 10:10:00,107.89,108.2,107.89,108.15,2800.0,100.9227,101.2127,100.9227,101.1659,2800.0
2018-08-10 10:20:00,108.11,108.11,107.85,107.9,2463.0,101.1285,101.1285,100.8853,100.9321,2463.0
2018-08-10 10:30:00,107.82,108.14,107.8,107.98,6700.0,100.8572,101.1566,100.8385,101.0069,6700.0
2018-08-10 10:40:00,107.93,107.94,107.7,107.92,3484.0,100.9601,100.9695,100.745,100.9508,3484.0
2018-08-10 10:50:00,107.86,107.92,107.73,107.92,10490.0,100.8946,100.9508,100.773,100.9508,10490.0
2018-08-10 11:00:00,107.93,108.02,107.88,107.91,12940.0,100.9601,101.0443,100.9133,100.9414,12940.0
2018-08-10 11:10:00,107.88,107.88,107.74,107.88,5850.0,100.9133,100.9133,100.7824,100.9133,5850.0
2018-08-10 11:20:00,107.91,108.1,107.91,107.99,3137.0,100.9414,101.1191,100.9414,101.0162,3137.0
2018-08-10 11:30:00,107.93,108.18,107.93,108.08,4803.0,100.9601,101.194,100.9601,101.1004,4803.0
2018-08-10 11:40:00,108.02,108.02,107.92,107.99,4520.0,101.0443,101.0443,100.9508,101.0162,4520.0
2018-08-10 11:50:00,108.05,108.27,107.97,108.14,24509.0,101.0724,101.2782,100.9975,101.1566,24509.0
2018-08-10 12:00:00,108.09,108.11,107.8,107.8,2900.0,101.1098,101.1285,100.8385,100.8385,2900.0
2018-08-10 12:10:00,107.77,107.9,107.77,107.81,4841.0,100.8104,100.9321,100.8104,100.8479,4841.0
2018-08-10 12:20:00,107.83,108.01,107.83,108.0,3900.0,100.8666,101.0349,100.8666,101.0256,3900.0
2018-08-10 12:30:00,107.99,108.14,107.99,108.12,5799.0,101.0162,101.1566,101.0162,101.1378,5799.0
2018-08-10 12:40:00,108.07,108.13,108.03,108.03,3466.0,101.0911,101.1472,101.0537,101.0537,3466.0
2018-08-10 12:50:00,108.02,108.1,107.97,108.09,2700.0,101.0443,101.1191,100.9975,101.1098,2700.0
2018-08-10 13:00:00,108.07,108.07,107.91,107.93,4160.0,101.0911,101.0911,100.9414,100.9601,4160.0
2018-08-10 13:10:00,107.93,108.03,107.93,107.97,3505.0,100.9601,101.0537,100.9601,100.9975,3505.0
2018-08-10 13:20:00,107.93,107.96,107.87,107.89,3300.0,100.9601,100.9882,100.904,100.9227,3300.0
2018-08-10 13:30:00,107.82,107.82,107.67,107.72,3320.0,100.8572,100.8572,100.7169,100.7637,3320.0
2018-08-10 13:40:00,107.68,107.76,107.54,107.54,3000.0,100.7263,100.8011,100.5953,100.5953,3000.0
2018-08-10 13:50:00,107.58,107.67,107.53,107.53,3595.0,100.6327,100.7169,100.5859,100.5859,3595.0
2018-08-10 14:00:00,107.58,107.64,107.56,107.6,5542.0,100.6327,100.6888,100.614,100.6514,5542.0
2018-08-10 14:10:00,107.61,107.7,107.6,107.63,5705.0,100.6608,100.745,100.6514,100.6795,5705.0
2018-08-10 14:20:00,107.64,107.64,107.32,107.32,4685.0,100.6888,100.6888,100.3895,100.3895,4685.0
2018-08-10 14:30:00,107.29,107.44,107.28,107.42,8658.0,100.3614,100.5018,100.3521,100.4831,8658.0
2018-08-10 14:40:00,107.43,107.55,107.4,107.45,4431.0,100.4924,100.6047,100.4643,100.5111,4431.0
2018-08-10 14:50:00,107.46,107.58,107.45,107.49,6218.0,100.5205,100.6327,100.5111,100.5485,6218.0
2018-08-10 15:00:00,107.46,107.52,107.36,107.5,10568.0,100.5205,100.5766,100.4269,100.5579,10568.0
2018-08-10 15:10:00,107.49,107.7,107.49,107.69,9280.0,100.5485,100.745,100.5485,100.7356,9280.0
2018-08-10 15:20:00,107.7,107.95,107.7,107.92,18365.0,100.745,100.9788,100.745,100.9508,18365.0
2018-08-10 15:30:00,107.93,107.98,107.81,107.88,16176.0,100.9601,101.0069,100.8479,100.9133,16176.0
2018-08-10 15:40:00,107.87,107.88,107.66,107.76,22341.0,100.904,100.9133,100.7076,100.8011,22341.0
2018-08-10 15:50:00,107.74,107.88,107.74,107.78,44187.0,100.7824,100.9133,100.7824,100.8198,44187.0
2018-08-13 09:30:00,107.94,108.63,107.94,108.43,9983.0,100.9695,101.6149,100.9695,101.4278,9983.0
2018-08-13 09:40:00,108.37,108.37,108.19,108.24,15057.0,101.3717,101.3717,101.2033,101.2501,15057.0
2018-08-13 09:50:00,108.24,108.51,108.22,108.51,3860.0,101.2501,101.5027,101.2314,101.5027,3860.0
2018-08-13 10:00:00,108.45,108.78,108.45,108.63,11563.0,101.4465,101.7552,101.4465,101.6149,11563.0
2018-08-13 10:10:00,108.63,108.74,108.63,108.64,7065.0,101.6149,101.7178,101.6149,101.6243,7065.0
2018-08-13 10:20:00,108.65,108.68,108.34,108.34,16217.0,101.6336,101.6617,101.3436,101.3436,16217.0
2018-08-13 10:30:00,108.37,108.4,108.14,108.31,25450.0,101.3717,101.3998,101.1566,101.3156,25450.0
2018-08-13 10:40:00,108.32,108.32,108.11,108.16,32821.0,101.3249,101.3249,101.1285,101.1753,32821.0
2018-08-13 10:50:00,108.15,108.18,107.97,108.14,29480.0,101.1659,101.194,100.9975,101.1566,29480.0
2018-08-13 11:00:00,108.06,108.13,107.95,107.95,22442.0,101.0817,101.1472,100.9788,100.9788,22442.0
2018-08-13 11:10:00,107.95,107.95,107.73,107.73,5821.0,100.9788,100.9788,100.773,100.773,5821.0
2018-08-13 11:20:00,107.71,107.77,107.67,107.7,5200.0,100.7543,100.8104,100.7169,100.745,5200.0
2018-08-13 11:30:00,107.72,107.72,107.6,107.61,6623.0,100.7637,100.7637,100.6514,100.6608,6623.0
2018-08-13 11:40:00,107.59,107.64,107.48,107.48,5310.0,100.6421,100.6888,100.5392,100.5392,5310.0
2018-08-13 11:50:00,107.49,107.54,107.37,107.4,4136.0,100.5485,100.5953,100.4363,100.4643,4136.0
2018-08-13 12:00:00,107.42,107.47,107.35,107.42,3837.0,100.4831,100.5298,100.4176,100.4831,3837.0
2018-08-13 12:10:00,107.44,107.5,107.33,107.38,11819.0,100.5018,100.5579,100.3989,100.4456,11819.0
2018-08-13 12:20:00,107.38,107.41,106.96,107.15,25662.0,100.4456,100.4737,100.0528,100.2305,25662.0
2018-08-13 12:30:00,107.12,107.23,107.0,107.02,16374.0,100.2024,100.3053,100.0902,100.1089,16374.0
2018-08-13 12:40:00,107.06,107.25,107.0,107.19,14741.0,100.1463,100.324,100.0902,100.2679,14741.0
2018-08-13 12:50:00,107.17,107.19,106.95,106.98,37382.0,100.2492,100.2679,100.0434,100.0715,37382.0
2018-08-13 13:00:00,106.98,106.98,106.71,106.76,2500.0,100.0715,100.0715,99.8189,99.8657,2500.0
2018-08-13 13:10:00,106.79,106.87,106.73,106.84,8202.0,99.8937,99.9686,99.8376,99.9405,8202.0
2018-08-13 13:20:00,106.8,106.88,106.8,106.82,1100.0,99.9031,99.9779,99.9031,99.9218,1100.0
2018-08-13 13:30:00,106.85,106.96,106.85,106.92,2410.0,99.9499,100.0528,99.9499,100.0153,2410.0
2018-08-13 13:40:00,106.9,106.95,106.89,106.92,1747.0,99.9966,100.0434,99.9873,100.0153,1747.0
2018-08-13 13:50:00,106.95,107.05,106.94,106.99,4600.0,100.0434,100.1369,100.034,100.0808,4600.0
2018-08-13 14:00:00,107.02,107.16,107.02,107.13,3311.0,100.1089,100.2398,100.1089,100.2118,3311.0
2018-08-13 14:10:00,107.15,107.22,107.15,107.19,3824.0,100.2305,100.296,100.2305,100.2679,3824.0
2018-08-13 14:20:00,107.16,107.37,107.16,107.32,8647.0,100.2398,100.4363,100.2398,100.3895,8647.0
2018-08-13 14:30:00,107.34,107.34,107.15,107.18,4725.0,100.4082,100.4082,100.2305,100.2585,4725.0
2018-08-13 14:40:00,107.19,107.23,107.15,107.15,3097.0,100.2679,100.3053,100.2305,100.2305,3097.0
2018-08-13 14:50:00,107.18,107.18,106.96,107.05,5787.0,100.2585,100.2585,100.0528,100.1369,5787.0
2018-08-13 15:00:00,107.02,107.02,106.94,106.97,5666.0,100.1089,100.1089,100.034,100.0621,5666.0
2018-08-13 15:10:00,106.96,107.07,106.95,106.98,17976.0,100.0528,100.1557,100.0434,100.0715,17976.0
2018-08-13 15:20:00,106.98,106.98,106.79,106.79,7600.0,100.0715,100.0715,99.8937,99.8937,7600.0
2018-08-13 15:30:00,106.81,106.9,106.8,106.89,9667.0,99.9124,99.9966,99.9031,99.9873,9667.0
2018-08-13 15:40:00,106.88,106.89,106.74,106.74,12014.0,99.9779,99.9873,99.847,99.847,12014.0
2018-08-13 15:50:00,106.74,106.78,106.68,106.72,56051.0,99.847,99.8844,99.7908,99.8283,56051.0
2018-08-14 09:30:00,107.17,107.58,107.17,107.49,15200.0,100.2492,100.6327,100.2492,100.5485,15200.0
2018-08-14 09:40:00,107.46,107.46,107.13,107.16,6588.0,100.5205,100.5205,100.2118,100.2398,6588.0
2018-08-14 09:50:00,107.1,107.28,107.03,107.13,5825.0,100.1837,100.3521,100.1182,100.2118,5825.0
2018-08-14 10:00:00,107.15,107.17,106.86,106.98,5228.0,100.2305,100.2492,99.9592,100.0715,5228.0
2018-08-14 10:10:00,106.98,107.05,106.76,106.92,16156.0,100.0715,100.1369,99.8657,100.0153,16156.0
2018-08-14 10:20:00,106.93,106.93,106.74,106.82,2800.0,100.0247,100.0247,99.847,99.9218,2800.0
2018-08-14 10:30:00,106.84,107.11,106.84,106.98,18295.0,99.9405,100.1931,99.9405,100.0715,18295.0
2018-08-14 10:40:00,107.0,107.14,107.0,107.13,52797.0,100.0902,100.2211,100.0902,100.2118,52797.0
2018-08-14 10:50:00,107.12,107.3,107.0,107.06,64345.0,100.2024,100.3708,100.0902,100.1463,64345.0
2018-08-14 11:00:00,107.06,107.5,107.05,107.5,21736.0,100.1463,100.5579,100.1369,100.5579,21736.0
2018-08-14 11:10:00,107.54,107.74,107.53,107.63,18212.0,100.5953,100.7824,100.5859,100.6795,18212.0
2018-08-14 11:20:00,107.58,107.9,107.51,107.67,62359.0,100.6327,100.9321,100.5672,100.7169,62359.0
2018-08-14 11:30:00,107.69,107.83,107.66,107.69,108471.0,100.7356,100.8666,100.7076,100.7356,108471.0
2018-08-14 11:40:00,107.67,108.31,107.66,108.27,34221.0,100.7169,101.3156,100.7076,101.2782,34221.0
2018-08-14 11:50:00,108.29,108.42,108.21,108.22,6904.0,101.2969,101.4185,101.222,101.2314,6904.0
2018-08-14 12:00:00,108.28,108.5,108.28,108.5,8606.0,101.2875,101.4933,101.2875,101.4933,8606.0
2018-08-14 12:10:00,108.48,108.67,108.47,108.56,15719.0,101.4746,101.6523,101.4652,101.5494,15719.0
2018-08-14 12:20:00,108.56,108.62,108.47,108.62,3275.0,101.5494,101.6056,101.4652,101.6056,3275.0
2018-08-14 12:30:00,108.58,108.68,108.56,108.63,5515.0,101.5681,101.6617,101.5494,101.6149,5515.0
2018-08-14 12:40:00,108.58,108.64,108.57,108.61,6046.0,101.5681,101.6243,101.5588,101.5962,6046.0
2018-08-14 12:50:00,108.62,108.65,108.49,108.49,8550.0,101.6056,101.6336,101.484,101.484,8550.0
2018-08-14 13:00:00,108.5,108.55,108.38,108.39,6068.0,101.4933,101.5401,101.3811,101.3904,6068.0
2018-08-14 13:10:00,108.36,108.4,108.33,108.4,2400.0,101.3623,101.3998,101.3343,101.3998,2400.0
2018-08-14 13:20:00,108.44,108.44,108.04,108.13,6146.0,101.4372,101.4372,101.063,101.1472,6146.0
2018-08-14 13:30:00,108.15,108.33,108.13,108.24,3670.0,101.1659,101.3343,101.1472,101.2501,3670.0
2018-08-14 13:40:00,108.22,108.23,108.17,108.18,3208.0,101.2314,101.2407,101.1846,101.194,3208.0
2018-08-14 13:50:00,108.16,108.23,108.12,108.23,4274.0,101.1753,101.2407,101.1378,101.2407,4274.0
2018-08-14 14:00:00,108.25,108.31,108.1,108.11,5215.0,101.2595,101.3156,101.1191,101.1285,5215.0
2018-08-14 14:10:00,108.12,108.26,108.11,108.23,7564.0,101.1378,101.2688,101.1285,101.2407,7564.0
2018-08-14 14:20:00,108.25,108.29,108.2,108.24,4300.0,101.2595,101.2969,101.2127,101.2501,4300.0
2018-08-14 14:30:00,108.26,108.39,108.26,108.35,3100.0,101.2688,101.3904,101.2688,101.353,3100.0
2018-08-14 14:40:00,108.35,108.37,108.3,108.34,4434.0,101.353,101.3717,101.3062,101.3436,4434.0
2018-08-14 14:50:00,108.34,108.38,108.32,108.33,4564.0,101.3436,101.3811,101.3249,101.3343,4564.0
2018-08-14 15:00:00,108.32,108.33,108.26,108.27,5986.0,101.3249,101.3343,101.2688,101.2782,5986.0
2018-08-14 15:10:00,108.26,108.38,108.25,108.38,4473.0,101.2688,101.3811,101.2595,101.3811,4473.0
2018-08-14 15:20:00,108.36,108.38,108.29,108.29,6176.0,101.3623,101.3811,101.2969,101.2969,6176.0
2018-08-14 15:30:00,108.28,108.33,108.26,108.32,16628.0,101.2875,101.3343,101.2688,101.3249,16628.0
2018-08-14 15:40:00,108.31,108.32,108.21,108.29,16880.0,101.3156,101.3249,101.222,101.2969,16880.0
2018-08-14 15:50:00,108.3,108.34,108.24,108.26,46678.0,101.3062,101.3436,101.2501,101.2688,46678.0
2018-08-15 09:30:00,107.45,107.59,107.31,107.37,10023.0,100.8582,100.9896,100.7268,100.7831,10023.0
2018-08-15 09:40:00,107.47,107.53,107.26,107.41,7698.0,100.877,100.9333,100.6799,100.8207,7698.0
2018-08-15 09:50:00,107.38,107.5,107.15,107.28,22462.0,100.7925,100.9052,100.5766,100.6987,22462.0
2018-08-15 10:00:00,107.28,107.35,106.97,107.08,19290.0,100.6987,100.7644,100.4077,100.5109,19290.0
2018-08-15 10:10:00,107.01,107.06,106.71,106.77,2200.0,100.4452,100.4921,100.1636,100.2199,2200.0
2018-08-15 10:20:00,106.83,106.83,106.66,106.7,3177.0,100.2763,100.2763,100.1167,100.1542,3177.0
2018-08-15 10:30:00,106.61,106.99,106.61,106.99,3000.0,100.0698,100.4264,100.0698,100.4264,3000.0
2018-08-15 10:40:00,107.08,107.13,106.78,106.78,4100.0,100.5109,100.5579,100.2293,100.2293,4100.0
2018-08-15 10:50:00,106.79,106.79,106.6,106.6,2751.0,100.2387,100.2387,100.0604,100.0604,2751.0
2018-08-15 11:00:00,106.59,106.91,106.55,106.91,10224.0,100.051,100.3513,100.0134,100.3513,10224.0
2018-08-15 11:10:00,106.94,107.0,106.8,106.92,5128.0,100.3795,100.4358,100.2481,100.3607,5128.0
2018-08-15 11:20:00,107.0,107.23,106.95,107.2,7142.0,100.4358,100.6517,100.3889,100.6236,7142.0
2018-08-15 11:30:00,107.2,107.27,107.08,107.08,2920.0,100.6236,100.6893,100.5109,100.5109,2920.0
2018-08-15 11:40:00,107.01,107.01,106.84,106.89,1217.0,100.4452,100.4452,100.2856,100.3326,1217.0
2018-08-15 11:50:00,106.84,106.84,106.56,106.56,1800.0,100.2856,100.2856,100.0228,100.0228,1800.0
2018-08-15 12:00:00,106.57,106.77,106.54,106.76,4223.0,100.0322,100.2199,100.004,100.2106,4223.0
2018-08-15 12:10:00,106.8,106.8,106.64,106.78,6011.0,100.2481,100.2481,100.0979,100.2293,6011.0
2018-08-15 12:20:00,106.73,106.84,106.69,106.77,7608.0,100.1824,100.2856,100.1448,100.2199,7608.0
2018-08-15 12:30:00,106.81,106.97,106.74,106.77,15335.0,100.2575,100.4077,100.1918,100.2199,15335.0
2018-08-15 12:40:00,106.77,106.77,106.48,106.48,6523.0,100.2199,100.2199,99.9477,99.9477,6523.0
2018-08-15 12:50:00,106.56,106.59,106.42,106.47,7668.0,100.0228,100.051,99.8914,99.9383,7668.0
2018-08-15 13:00:00,106.42,106.63,106.4,106.57,5100.0,99.8914,100.0885,99.8726,100.0322,5100.0
2018-08-15 13:10:00,106.53,106.53,106.44,106.45,4901.0,99.9947,99.9947,99.9102,99.9196,4901.0
2018-08-15 13:20:00,106.46,106.49,106.34,106.41,1800.0,99.929,99.9571,99.8163,99.882,1800.0
2018-08-15 13:30:00,106.41,106.44,106.22,106.44,2600.0,99.882,99.9102,99.7037,99.9102,2600.0
2018-08-15 13:40:00,106.44,106.5,106.35,106.35,2100.0,99.9102,99.9665,99.8257,99.8257,2100.0
2018-08-15 13:50:00,106.39,106.49,106.37,106.45,4400.0,99.8632,99.9571,99.8445,99.9196,4400.0
2018-08-15 14:00:00,106.43,106.46,106.22,106.23,4494.0,99.9008,99.929,99.7037,99.7131,4494.0
2018-08-15 14:10:00,106.26,106.45,106.23,106.45,8368.0,99.7412,99.9196,99.7131,99.9196,8368.0
2018-08-15 14:20:00,106.48,106.64,106.43,106.43,6073.0,99.9477,100.0979,99.9008,99.9008,6073.0
2018-08-15 14:30:00,106.48,106.67,106.42,106.61,3168.0,99.9477,100.1261,99.8914,100.0698,3168.0
2018-08-15 14:40:00,106.63,106.63,106.45,106.55,4344.0,100.0885,100.0885,99.9196,100.0134,4344.0
2018-08-15 14:50:00,106.58,106.74,106.56,106.74,3139.0,100.0416,100.1918,100.0228,100.1918,3139.0
2018-08-15 15:00:00,106.78,106.96,106.78,106.9,6400.0,100.2293,100.3983,100.2293,100.342,6400.0
2018-08-15 15:10:00,106.86,106.88,106.79,106.83,3100.0,100.3044,100.3232,100.2387,100.2763,3100.0
2018-08-15 15:20:00,106.82,106.97,106.81,106.97,3501.0,100.2669,100.4077,100.2575,100.4077,3501.0
2018-08-15 15:30:00,106.98,107.21,106.97,107.19,9348.0,100.4171,100.6329,100.4077,100.6142,9348.0
2018-08-15 15:40:00,107.16,107.43,107.13,107.33,35595.0,100.586,100.8394,100.5579,100.7456,35595.0
2018-08-15 15:50:00,107.32,107.34,107.06,107.15,50487.0,100.7362,100.755,100.4921,100.5766,50487.0
2018-08-16 09:30:00,107.68,107.87,106.98,106.98,23539.0,101.0741,101.2525,100.4171,100.4171,23539.0
2018-08-16 09:40:00,107.11,107.12,106.75,106.86,11023.0,100.5391,100.5485,100.2012,100.3044,11023.0
2018-08-16 09:50:00,106.89,107.05,106.78,106.78,5238.0,100.3326,100.4828,100.2293,100.2293,5238.0
2018-08-16 10:00:00,106.93,107.43,106.93,107.15,24275.0,100.3701,100.8394,100.3701,100.5766,24275.0
2018-08-16 10:10:00,107.15,107.29,107.11,107.28,9625.0,100.5766,100.708,100.5391,100.6987,9625.0
2018-08-16 10:20:00,107.31,107.31,107.14,107.27,7342.0,100.7268,100.7268,100.5672,100.6893,7342.0
2018-08-16 10:30:00,107.32,107.4,107.22,107.31,34415.0,100.7362,100.8113,100.6423,100.7268,34415.0
2018-08-16 10:40:00,107.31,107.5,107.26,107.4,9350.0,100.7268,100.9052,100.6799,100.8113,9350.0
2018-08-16 10:50:00,107.41,107.42,107.27,107.35,10500.0,100.8207,100.8301,100.6893,100.7644,10500.0
2018-08-16 11:00:00,107.41,107.44,107.33,107.34,33255.0,100.8207,100.8488,100.7456,100.755,33255.0
2018-08-16 11:10:00,107.32,107.48,107.32,107.47,14510.0,100.7362,100.8864,100.7362,100.877,14510.0
2018-08-16 11:20:00,107.5,107.53,107.44,107.5,6000.0,100.9052,100.9333,100.8488,100.9052,6000.0
2018-08-16 11:30:00,107.52,107.54,107.46,107.52,16424.0,100.9239,100.9427,100.8676,100.9239,16424.0
2018-08-16 11:40:00,107.5,107.54,107.47,107.5,10346.0,100.9052,100.9427,100.877,100.9052,10346.0
2018-08-16 11:50:00,107.46,107.55,107.46,107.52,8600.0,100.8676,100.9521,100.8676,100.9239,8600.0
2018-08-16 12:00:00,107.51,107.54,107.5,107.5,11770.0,100.9145,100.9427,100.9052,100.9052,11770.0
2018-08-16 12:10:00,107.5,107.79,107.48,107.75,41167.0,100.9052,101.1774,100.8864,101.1398,41167.0
2018-08-16 12:20:00,107.76,107.76,107.61,107.65,2400.0,101.1492,101.1492,101.0084,101.046,2400.0
2018-08-16 12:30:00,107.64,107.65,107.49,107.52,6425.0,101.0366,101.046,100.8958,100.9239,6425.0
2018-08-16 12:40:00,107.53,107.53,107.34,107.39,5988.0,100.9333,100.9333,100.755,100.8019,5988.0
2018-08-16 12:50:00,107.4,107.41,107.33,107.34,2800.0,100.8113,100.8207,100.7456,100.755,2800.0
2018-08-16 13:00:00,107.32,107.39,107.24,107.26,4654.0,100.7362,100.8019,100.6611,100.6799,4654.0
2018-08-16 13:10:00,107.28,107.29,107.18,107.19,2865.0,100.6987,100.708,100.6048,100.6142,2865.0
2018-08-16 13:20:00,107.2,107.22,107.06,107.08,18783.0,100.6236,100.6423,100.4921,100.5109,18783.0
2018-08-16 13:30:00,107.12,107.19,107.02,107.13,11625.0,100.5485,100.6142,100.4546,100.5579,11625.0
2018-08-16 13:40:00,107.13,107.17,106.98,107.01,15888.0,100.5579,100.5954,100.4171,100.4452,15888.0
2018-08-16 13:50:00,107.01,107.02,106.95,107.02,31471.0,100.4452,100.4546,100.3889,100.4546,31471.0
2018-08-16 14:00:00,107.0,107.21,106.99,107.2,6904.0,100.4358,100.6329,100.4264,100.6236,6904.0
2018-08-16 14:10:00,107.23,107.26,107.19,107.23,13490.0,100.6517,100.6799,100.6142,100.6517,13490.0
2018-08-16 14:20:00,107.24,107.25,107.05,107.05,9905.0,100.6611,100.6705,100.4828,100.4828,9905.0
2018-08-16 14:30:00,107.02,107.06,106.95,107.03,6086.0,100.4546,100.4921,100.3889,100.464,6086.0
2018-08-16 14:40:00,107.03,107.04,106.93,106.99,11380.0,100.464,100.4734,100.3701,100.4264,11380.0
2018-08-16 14:50:00,107.01,107.02,106.96,106.96,9761.0,100.4452,100.4546,100.3983,100.3983,9761.0
2018-08-16 15:00:00,106.95,107.01,106.95,106.99,11422.0,100.3889,100.4452,100.3889,100.4264,11422.0
2018-08-16 15:10:00,106.98,107.05,106.98,107.0,13499.0,100.4171,100.4828,100.4171,100.4358,13499.0
2018-08-16 15:20:00,106.99,107.02,106.98,107.02,8590.0,100.4264,100.4546,100.4171,100.4546,8590.0
2018-08-16 15:30:00,107.01,107.02,106.96,106.97,18194.0,100.4452,100.4546,100.3983,100.4077,18194.0
2018-08-16 15:40:00,106.98,106.99,106.74,106.81,23348.0,100.4171,100.4264,100.1918,100.2575,23348.0
2018-08-16 15:50:00,106.79,106.86,106.67,106.85,59295.0,100.2387,100.3044,100.1261,100.295,59295.0
2018-08-17 09:30:00,107.04,107.04,106.7,106.7,27666.0,100.4734,100.4734,100.1542,100.1542,27666.0
2018-08-17 09:40:00,106.79,106.79,106.34,106.49,11479.0,100.2387,100.2387,99.8163,99.9571,11479.0
2018-08-17 09:50:00,106.44,106.55,106.25,106.55,1600.0,99.9102,100.0134,99.7318,100.0134,1600.0
2018-08-17 10:00:00,106.54,106.59,106.46,106.57,3800.0,100.004,100.051,99.929,100.0322,3800.0
2018-08-17 10:10:00,106.58,106.58,106.47,106.51,8744.0,100.0416,100.0416,99.9383,99.9759,8744.0
2018-08-17 10:20:00,106.53,106.55,106.36,106.49,6300.0,99.9947,100.0134,99.8351,99.9571,6300.0
2018-08-17 10:30:00,106.5,106.77,106.5,106.76,20197.0,99.9665,100.2199,99.9665,100.2106,20197.0
2018-08-17 10:40:00,106.77,106.9,106.75,106.9,3242.0,100.2199,100.342,100.2012,100.342,3242.0
2018-08-17 10:50:00,106.92,106.92,106.68,106.76,10134.0,100.3607,100.3607,100.1355,100.2106,10134.0
2018-08-17 11:00:00,106.76,106.86,106.68,106.75,9127.0,100.2106,100.3044,100.1355,100.2012,9127.0
2018-08-17 11:10:00,106.75,107.02,106.73,107.02,7841.0,100.2012,100.4546,100.1824,100.4546,7841.0
2018-08-17 11:20:00,107.05,107.15,107.01,107.04,5150.0,100.4828,100.5766,100.4452,100.4734,5150.0
2018-08-17 11:30:00,107.04,107.06,106.87,106.91,8614.0,100.4734,100.4921,100.3138,100.3513,8614.0
2018-08-17 11:40:00,106.93,106.97,106.9,106.96,14298.0,100.3701,100.4077,100.342,100.3983,14298.0
2018-08-17 11:50:00,106.96,107.24,106.96,107.2,4469.0,100.3983,100.6611,100.3983,100.6236,4469.0
2018-08-17 12:00:00,107.19,107.2,107.05,107.1,22541.0,100.6142,100.6236,100.4828,100.5297,22541.0
2018-08-17 12:10:00,107.09,107.2,107.04,107.12,5951.0,100.5203,100.6236,100.4734,100.5485,5951.0
2018-08-17 12:20:00,107.08,107.18,107.08,107.18,600.0,100.5109,100.6048,100.5109,100.6048,600.0
2018-08-17 12:30:00,107.21,107.21,107.04,107.11,7200.0,100.6329,100.6329,100.4734,100.5391,7200.0
2018-08-17 12:40:00,107.13,107.13,107.0,107.0,8300.0,100.5579,100.5579,100.4358,100.4358,8300.0
2018-08-17 12:50:00,107.0,107.02,106.97,106.99,3400.0,100.4358,100.4546,100.4077,100.4264,3400.0
2018-08-17 13:00:00,106.96,107.03,106.89,106.95,2525.0,100.3983,100.464,100.3326,100.3889,2525.0
2018-08-17 13:10:00,106.95,107.01,106.94,106.98,4600.0,100.3889,100.4452,100.3795,100.4171,4600.0
2018-08-17 13:20:00,106.97,107.02,106.87,106.87,2430.0,100.4077,100.4546,100.3138,100.3138,2430.0
2018-08-17 13:30:00,106.88,106.91,106.83,106.91,1600.0,100.3232,100.3513,100.2763,100.3513,1600.0
2018-08-17 13:40:00,106.91,106.94,106.82,106.87,7427.0,100.3513,100.3795,100.2669,100.3138,7427.0
2018-08-17 13:50:00,106.9,107.01,106.86,106.98,1900.0,100.342,100.4452,100.3044,100.4171,1900.0
2018-08-17 14:00:00,106.97,107.23,106.97,107.22,4429.0,100.4077,100.6517,100.4077,100.6423,4429.0
2018-08-17 14:10:00,107.21,107.22,107.03,107.03,23499.0,100.6329,100.6423,100.464,100.464,23499.0
2018-08-17 14:20:00,107.05,107.09,106.99,107.01,29601.0,100.4828,100.5203,100.4264,100.4452,29601.0
2018-08-17 14:30:00,107.01,107.04,106.94,107.03,8612.0,100.4452,100.4734,100.3795,100.464,8612.0
2018-08-17 14:40:00,107.02,107.1,107.01,107.02,15950.0,100.4546,100.5297,100.4452,100.4546,15950.0
2018-08-17 14:50:00,107.02,107.21,107.02,107.1,25195.0,100.4546,100.6329,100.4546,100.5297,25195.0
2018-08-17 15:00:00,107.1,107.15,107.01,107.03,35949.0,100.5297,100.5766,100.4452,100.464,35949.0
2018-08-17 15:10:00,107.02,107.07,107.01,107.06,12047.0,100.4546,100.5015,100.4452,100.4921,12047.0
2018-08-17 15:20:00,107.07,107.07,106.87,106.87,29475.0,100.5015,100.5015,100.3138,100.3138,29475.0
2018-08-17 15:30:00,106.89,106.89,106.76,106.8,26942.0,100.3326,100.3326,100.2106,100.2481,26942.0
2018-08-17 15:40:00,106.8,107.05,106.79,107.02,28823.0,100.2481,100.4828,100.2387,100.4546,28823.0
2018-08-17 15:50:00,106.99,107.01,106.79,106.79,123079.0,100.4264,100.4452,100.2387,100.2387,123079.0
2018-08-20 09:30:00,107.19,107.27,106.58,106.71,17113.0,100.6142,100.6893,100.0416,100.1636,17113.0
2018-08-20 09:40:00,106.75,106.92,106.4,106.89,18816.0,100.2012,100.3607,99.8726,100.3326,18816.0
2018-08-20 09:50:00,106.76,106.82,106.67,106.72,2370.0,100.2106,100.2669,100.1261,100.173,2370.0
2018-08-20 10:00:00,106.72,106.76,106.56,106.62,9368.0,100.173,100.2106,100.0228,100.0791,9368.0
2018-08-20 10:10:00,106.6,106.64,106.48,106.62,6381.0,100.0604,100.0979,99.9477,100.0791,6381.0
2018-08-20 10:20:00,106.52,106.65,106.43,106.64,7261.0,99.9853,100.1073,99.9008,100.0979,7261.0
2018-08-20 10:30:00,106.63,106.66,106.39,106.39,9661.0,100.0885,100.1167,99.8632,99.8632,9661.0
2018-08-20 10:40:00,106.33,106.37,106.29,106.37,1200.0,99.8069,99.8445,99.7694,99.8445,1200.0
2018-08-20 10:50:00,106.37,106.37,106.19,106.29,3950.0,99.8445,99.8445,99.6755,99.7694,3950.0
2018-08-20 11:00:00,106.36,106.53,106.32,106.46,6496.0,99.8351,99.9947,99.7975,99.929,6496.0
2018-08-20 11:10:00,106.47,106.57,106.39,106.57,3442.0,99.9383,100.0322,99.8632,100.0322,3442.0
2018-08-20 11:20:00,106.53,106.58,106.45,106.53,6767.0,99.9947,100.0416,99.9196,99.9947,6767.0
2018-08-20 11:30:00,106.52,106.61,106.47,106.61,7550.0,99.9853,100.0698,99.9383,100.0698,7550.0
2018-08-20 11:40:00,106.63,106.89,106.63,106.8,9203.0,100.0885,100.3326,100.0885,100.2481,9203.0
2018-08-20 11:50:00,106.81,106.82,106.68,106.69,18500.0,100.2575,100.2669,100.1355,100.1448,18500.0
2018-08-20 12:00:00,106.7,106.77,106.68,106.69,33796.0,100.1542,100.2199,100.1355,100.1448,33796.0
2018-08-20 12:10:00,106.69,106.71,106.52,106.55,18417.0,100.1448,100.1636,99.9853,100.0134,18417.0
2018-08-20 12:20:00,106.55,106.62,106.49,106.54,15333.0,100.0134,100.0791,99.9571,100.004,15333.0
2018-08-20 12:30:00,106.57,106.64,106.57,106.6,17221.0,100.0322,100.0979,100.0322,100.0604,17221.0
2018-08-20 12:40:00,106.61,106.63,106.59,106.62,12193.0,100.0698,100.0885,100.051,100.0791,12193.0
2018-08-20 12:50:00,106.63,106.64,106.59,106.61,18758.0,100.0885,100.0979,100.051,100.0698,18758.0
2018-08-20 13:00:00,106.64,106.66,106.53,106.53,34491.0,100.0979,100.1167,99.9947,99.9947,34491.0
2018-08-20 13:10:00,106.53,106.55,106.49,106.5,3200.0,99.9947,100.0134,99.9571,99.9665,3200.0
2018-08-20 13:20:00,106.52,106.58,106.49,106.57,11599.0,99.9853,100.0416,99.9571,100.0322,11599.0
2018-08-20 13:30:00,106.57,106.65,106.51,106.59,15703.0,100.0322,100.1073,99.9759,100.051,15703.0
2018-08-20 13:40:00,106.61,106.61,106.5,106.53,6898.0,100.0698,100.0698,99.9665,99.9947,6898.0
2018-08-20 13:50:00,106.56,106.56,106.49,106.52,8173.0,100.0228,100.0228,99.9571,99.9853,8173.0
2018-08-20 14:00:00,106.52,106.52,106.44,106.47,10134.0,99.9853,99.9853,99.9102,99.9383,10134.0
2018-08-20 14:10:00,106.48,106.56,106.45,106.51,15044.0,99.9477,100.0228,99.9196,99.9759,15044.0
2018-08-20 14:20:00,106.51,106.55,106.41,106.52,19734.0,99.9759,100.0134,99.882,99.9853,19734.0
2018-08-20 14:30:00,106.53,106.54,106.49,106.54,15715.0,99.9947,100.004,99.9571,100.004,15715.0
2018-08-20 14:40:00,106.53,106.62,106.52,106.56,14534.0,99.9947,100.0791,99.9853,100.0228,14534.0
2018-08-20 14:50:00,106.57,106.57,106.44,106.5,24899.0,100.0322,100.0322,99.9102,99.9665,24899.0
2018-08-20 15:00:00,106.51,106.51,106.45,106.45,21737.0,99.9759,99.9759,99.9196,99.9196,21737.0
2018-08-20 15:10:00,106.47,106.77,106.43,106.7,46869.0,99.9383,100.2199,99.9008,100.1542,46869.0
2018-08-20 15:20:00,106.71,106.72,106.63,106.66,21392.0,100.1636,100.173,100.0885,100.1167,21392.0
2018-08-20 15:30:00,106.66,106.66,106.58,106.63,25566.0,100.1167,100.1167,100.0416,100.0885,25566.0
2018-08-20 15:40:00,106.63,106.65,106.49,106.61,70168.0,100.0885,100.1073,99.9571,100.0698,70168.0
2018-08-20 15:50:00,106.61,106.63,106.39,106.4,93665.0,100.0698,100.0885,99.8632,99.8726,93665.0
2018-08-21 09:30:00,107.01,107.3,106.71,106.8,30074.0,100.4452,100.7174,100.1636,100.2481,30074.0
2018-08-21 09:40:00,106.78,106.93,106.6,106.72,22083.0,100.2293,100.3701,100.0604,100.173,22083.0
2018-08-21 09:50:00,106.72,106.76,106.54,106.64,24411.0,100.173,100.2106,100.004,100.0979,24411.0
2018-08-21 10:00:00,106.65,106.94,106.48,106.48,66227.0,100.1073,100.3795,99.9477,99.9477,66227.0
2018-08-21 10:10:00,106.53,106.95,106.49,106.9,26200.0,99.9947,100.3889,99.9571,100.342,26200.0
2018-08-21 10:20:00,106.92,107.05,106.89,107.02,49828.0,100.3607,100.4828,100.3326,100.4546,49828.0
2018-08-21 10:30:00,107.05,107.1,106.71,106.71,32051.0,100.4828,100.5297,100.1636,100.1636,32051.0
2018-08-21 10:40:00,106.71,106.88,106.59,106.79,12069.0,100.1636,100.3232,100.051,100.2387,12069.0
2018-08-21 10:50:00,106.81,106.86,106.75,106.85,14553.0,100.2575,100.3044,100.2012,100.295,14553.0
2018-08-21 11:00:00,106.85,107.15,106.84,107.12,34119.0,100.295,100.5766,100.2856,100.5485,34119.0
2018-08-21 11:10:00,107.14,107.14,106.9,106.93,6530.0,100.5672,100.5672,100.342,100.3701,6530.0
2018-08-21 11:20:00,106.93,106.95,106.85,106.93,12668.0,100.3701,100.3889,100.295,100.3701,12668.0
2018-08-21 11:30:00,106.92,107.15,106.92,107.15,22390.0,100.3607,100.5766,100.3607,100.5766,22390.0
2018-08-21 11:40:00,107.15,107.15,106.99,107.07,11211.0,100.5766,100.5766,100.4264,100.5015,11211.0
2018-08-21 11:50:00,107.06,107.1,106.98,107.1,7938.0,100.4921,100.5297,100.4171,100.5297,7938.0
2018-08-21 12:00:00,107.1,107.11,107.04,107.05,16547.0,100.5297,100.5391,100.4734,100.4828,16547.0
2018-08-21 12:10:00,107.05,107.09,107.03,107.08,9253.0,100.4828,100.5203,100.464,100.5109,9253.0
2018-08-21 12:20:00,107.07,107.15,107.06,107.15,13283.0,100.5015,100.5766,100.4921,100.5766,13283.0
2018-08-21 12:30:00,107.15,107.18,107.1,107.16,18676.0,100.5766,100.6048,100.5297,100.586,18676.0
2018-08-21 12:40:00,107.18,107.23,107.18,107.23,10857.0,100.6048,100.6517,100.6048,100.6517,10857.0
2018-08-21 12:50:00,107.22,107.41,107.22,107.36,57723.0,100.6423,100.8207,100.6423,100.7737,57723.0
2018-08-21 13:00:00,107.37,107.39,107.23,107.29,22110.0,100.7831,100.8019,100.6517,100.708,22110.0
2018-08-21 13:10:00,107.26,107.32,107.24,107.29,6286.0,100.6799,100.7362,100.6611,100.708,6286.0
2018-08-21 13:20:00,107.26,107.32,107.26,107.31,6003.0,100.6799,100.7362,100.6799,100.7268,6003.0
2018-08-21 13:30:00,107.32,107.35,107.29,107.33,13078.0,100.7362,100.7644,100.708,100.7456,13078.0
2018-08-21 13:40:00,107.32,107.32,107.21,107.23,5700.0,100.7362,100.7362,100.6329,100.6517,5700.0
2018-08-21 13:50:00,107.21,107.22,107.16,107.2,6294.0,100.6329,100.6423,100.586,100.6236,6294.0
2018-08-21 14:00:00,107.2,107.21,107.12,107.18,6203.0,100.6236,100.6329,100.5485,100.6048,6203.0
2018-08-21 14:10:00,107.19,107.22,107.14,107.19,6462.0,100.6142,100.6423,100.5672,100.6142,6462.0
2018-08-21 14:20:00,107.19,107.25,107.18,107.25,6220.0,100.6142,100.6705,100.6048,100.6705,6220.0
2018-08-21 14:30:00,107.22,107.23,107.14,107.18,9641.0,100.6423,100.6517,100.5672,100.6048,9641.0
2018-08-21 14:40:00,107.17,107.2,107.06,107.07,11635.0,100.5954,100.6236,100.4921,100.5015,11635.0
2018-08-21 14:50:00,107.07,107.12,106.99,107.09,10816.0,100.5015,100.5485,100.4264,100.5203,10816.0
2018-08-21 15:00:00,107.09,107.12,107.03,107.07,14668.0,100.5203,100.5485,100.464,100.5015,14668.0
2018-08-21 15:10:00,107.07,107.08,107.0,107.04,12247.0,100.5015,100.5109,100.4358,100.4734,12247.0
2018-08-21 15:20:00,107.05,107.1,106.99,107.04,16905.0,100.4828,100.5297,100.4264,100.4734,16905.0
2018-08-21 15:30:00,107.04,107.1,107.0,107.08,29332.0,100.4734,100.5297,100.4358,100.5109,29332.0
2018-08-21 15:40:00,107.08,107.08,106.9,106.92,28170.0,100.5109,100.5109,100.342,100.3607,28170.0
2018-08-21 15:50:00,106.91,106.99,106.86,106.88,61337.0,100.3513,100.4264,100.3044,100.3232,61337.0
2018-08-22 09:30:00,106.73,107.12,106.65,106.98,7486.0,100.1824,100.5485,100.1073,100.4171,7486.0
2018-08-22 09:40:00,106.91,107.03,106.79,106.93,4316.0,100.3513,100.464,100.2387,100.3701,4316.0
2018-08-22 09:50:00,106.91,106.91,106.54,106.7,7555.0,100.3513,100.3513,100.004,100.1542,7555.0
2018-08-22 10:00:00,106.71,106.96,106.69,106.95,4400.0,100.1636,100.3983,100.1448,100.3889,4400.0
2018-08-22 10:10:00,107.04,107.09,106.93,107.0,13561.0,100.4734,100.5203,100.3701,100.4358,13561.0
2018-08-22 10:20:00,106.97,106.97,106.81,106.84,7802.0,100.4077,100.4077,100.2575,100.2856,7802.0
2018-08-22 10:30:00,106.85,107.02,106.84,107.0,9256.0,100.295,100.4546,100.2856,100.4358,9256.0
2018-08-22 10:40:00,106.99,107.18,106.92,107.17,5981.0,100.4264,100.6048,100.3607,100.5954,5981.0
2018-08-22 10:50:00,107.16,107.16,106.98,106.98,17596.0,100.586,100.586,100.4171,100.4171,17596.0
2018-08-22 11:00:00,106.97,107.19,106.95,107.18,8688.0,100.4077,100.6142,100.3889,100.6048,8688.0
2018-08-22 11:10:00,107.22,107.35,107.19,107.26,40153.0,100.6423,100.7644,100.6142,100.6799,40153.0
2018-08-22 11:20:00,107.26,107.26,107.19,107.21,12875.0,100.6799,100.6799,100.6142,100.6329,12875.0
2018-08-22 11:30:00,107.21,107.21,107.01,107.16,6377.0,100.6329,100.6329,100.4452,100.586,6377.0
2018-08-22 11:40:00,107.19,107.25,107.06,107.09,10400.0,100.6142,100.6705,100.4921,100.5203,10400.0
2018-08-22 11:50:00,107.1,107.2,107.08,107.16,3000.0,100.5297,100.6236,100.5109,100.586,3000.0
2018-08-22 12:00:00,107.16,107.26,107.14,107.16,10915.0,100.586,100.6799,100.5672,100.586,10915.0
2018-08-22 12:10:00,107.23,107.23,106.97,107.08,19409.0,100.6517,100.6517,100.4077,100.5109,19409.0
2018-08-22 12:20:00,107.12,107.18,107.11,107.11,6164.0,100.5485,100.6048,100.5391,100.5391,6164.0
2018-08-22 12:30:00,107.14,107.15,107.04,107.06,5124.0,100.5672,100.5766,100.4734,100.4921,5124.0
2018-08-22 12:40:00,107.05,107.26,107.03,107.24,15942.0,100.4828,100.6799,100.464,100.6611,15942.0
2018-08-22 12:50:00,107.25,107.28,107.2,107.2,7600.0,100.6705,100.6987,100.6236,100.6236,7600.0
2018-08-22 13:00:00,107.23,107.25,107.17,107.17,8682.0,100.6517,100.6705,100.5954,100.5954,8682.0
2018-08-22 13:10:00,107.12,107.22,107.11,107.21,6033.0,100.5485,100.6423,100.5391,100.6329,6033.0
2018-08-22 13:20:00,107.23,107.25,107.22,107.25,3300.0,100.6517,100.6705,100.6423,100.6705,3300.0
2018-08-22 13:30:00,107.27,107.32,107.27,107.32,12500.0,100.6893,100.7362,100.6893,100.7362,12500.0
2018-08-22 13:40:00,107.32,107.38,107.32,107.38,7116.0,100.7362,100.7925,100.7362,100.7925,7116.0
2018-08-22 13:50:00,107.37,107.4,107.37,107.4,5541.0,100.7831,100.8113,100.7831,100.8113,5541.0
2018-08-22 14:00:00,107.39,107.56,107.36,107.36,28472.0,100.8019,100.9615,100.7737,100.7737,28472.0
2018-08-22 14:10:00,107.35,107.4,107.26,107.31,6714.0,100.7644,100.8113,100.6799,100.7268,6714.0
2018-08-22 14:20:00,107.32,107.38,107.23,107.29,6841.0,100.7362,100.7925,100.6517,100.708,6841.0
2018-08-22 14:30:00,107.29,107.35,107.28,107.32,5447.0,100.708,100.7644,100.6987,100.7362,5447.0
2018-08-22 14:40:00,107.31,107.35,107.29,107.31,4300.0,100.7268,100.7644,100.708,100.7268,4300.0
2018-08-22 14:50:00,107.33,107.4,107.33,107.4,6220.0,100.7456,100.8113,100.7456,100.8113,6220.0
2018-08-22 15:00:00,107.4,107.45,107.38,107.45,25392.0,100.8113,100.8582,100.7925,100.8582,25392.0
2018-08-22 15:10:00,107.45,107.5,107.43,107.49,13437.0,100.8582,100.9052,100.8394,100.8958,13437.0
2018-08-22 15:20:00,107.5,107.5,107.48,107.48,8723.0,100.9052,100.9052,100.8864,100.8864,8723.0
2018-08-22 15:30:00,107.49,107.5,107.46,107.47,12707.0,100.8958,100.9052,100.8676,100.877,12707.0
2018-08-22 15:40:00,107.46,107.51,107.34,107.34,35324.0,100.8676,100.9145,100.755,100.755,35324.0
2018-08-22 15:50:00,107.33,107.33,107.23,107.25,59420.0,100.7456,100.7456,100.6517,100.6705,59420.0
2018-08-23 09:30:00,107.49,107.76,107.2,107.75,7256.0,100.8958,101.1492,100.6236,101.1398,7256.0
2018-08-23 09:40:00,107.82,107.82,107.61,107.73,5000.0,101.2055,101.2055,101.0084,101.121,5000.0
2018-08-23 09:50:00,107.71,107.71,107.57,107.58,3000.0,101.1023,101.1023,100.9709,100.9802,3000.0
2018-08-23 10:00:00,107.58,107.66,107.49,107.51,7200.0,100.9802,101.0553,100.8958,100.9145,7200.0
2018-08-23 10:10:00,107.57,107.75,107.55,107.75,48960.0,100.9709,101.1398,100.9521,101.1398,48960.0
2018-08-23 10:20:00,107.75,108.0,107.74,108.0,25487.0,101.1398,101.3745,101.1304,101.3745,25487.0
2018-08-23 10:30:00,107.99,108.1,107.98,108.1,20102.0,101.3651,101.4683,101.3557,101.4683,20102.0
2018-08-23 10:40:00,108.1,108.2,107.84,108.01,22341.0,101.4683,101.5622,101.2243,101.3839,22341.0
2018-08-23 10:50:00,107.97,108.23,107.96,108.0,16707.0,101.3463,101.5904,101.3369,101.3745,16707.0
2018-08-23 11:00:00,108.0,108.11,107.89,107.94,22973.0,101.3745,101.4777,101.2712,101.3182,22973.0
2018-08-23 11:10:00,107.91,107.91,107.64,107.64,6139.0,101.29,101.29,101.0366,101.0366,6139.0
2018-08-23 11:20:00,107.67,107.84,107.6,107.77,4200.0,101.0647,101.2243,100.999,101.1586,4200.0
2018-08-23 11:30:00,107.71,107.76,107.68,107.73,3400.0,101.1023,101.1492,101.0741,101.121,3400.0
2018-08-23 11:40:00,107.68,107.81,107.66,107.77,3053.0,101.0741,101.1961,101.0553,101.1586,3053.0
2018-08-23 11:50:00,107.83,107.93,107.83,107.91,4000.0,101.2149,101.3088,101.2149,101.29,4000.0
2018-08-23 12:00:00,107.91,107.98,107.88,107.98,3800.0,101.29,101.3557,101.2618,101.3557,3800.0
2018-08-23 12:10:00,107.94,108.0,107.94,107.98,16100.0,101.3182,101.3745,101.3182,101.3557,16100.0
2018-08-23 12:20:00,108.0,108.05,107.99,108.05,19398.0,101.3745,101.4214,101.3651,101.4214,19398.0
2018-08-23 12:30:00,108.05,108.1,108.03,108.1,14760.0,101.4214,101.4683,101.4026,101.4683,14760.0
2018-08-23 12:40:00,108.1,108.13,108.05,108.07,13300.0,101.4683,101.4965,101.4214,101.4402,13300.0
2018-08-23 12:50:00,108.08,108.09,108.01,108.06,6461.0,101.4496,101.459,101.3839,101.4308,6461.0
2018-08-23 13:00:00,108.07,108.09,108.06,108.09,6700.0,101.4402,101.459,101.4308,101.459,6700.0
2018-08-23 13:10:00,108.08,108.1,107.96,108.1,18676.0,101.4496,101.4683,101.3369,101.4683,18676.0
2018-08-23 13:20:00,108.09,108.11,108.06,108.09,12875.0,101.459,101.4777,101.4308,101.459,12875.0
2018-08-23 13:30:00,108.1,108.17,108.09,108.14,13000.0,101.4683,101.5341,101.459,101.5059,13000.0
2018-08-23 13:40:00,108.14,108.17,108.1,108.1,6700.0,101.5059,101.5341,101.4683,101.4683,6700.0
2018-08-23 13:50:00,108.14,108.14,108.1,108.14,5617.0,101.5059,101.5059,101.4683,101.5059,5617.0
2018-08-23 14:00:00,108.12,108.23,108.12,108.23,32312.0,101.4871,101.5904,101.4871,101.5904,32312.0
2018-08-23 14:10:00,108.23,108.33,108.23,108.29,39169.0,101.5904,101.6842,101.5904,101.6467,39169.0
2018-08-23 14:20:00,108.29,108.36,108.26,108.33,13732.0,101.6467,101.7124,101.6185,101.6842,13732.0
2018-08-23 14:30:00,108.33,108.35,108.22,108.25,26944.0,101.6842,101.703,101.581,101.6091,26944.0
2018-08-23 14:40:00,108.25,108.4,108.22,108.36,15340.0,101.6091,101.7499,101.581,101.7124,15340.0
2018-08-23 14:50:00,108.34,108.4,108.31,108.39,6666.0,101.6936,101.7499,101.6655,101.7406,6666.0
2018-08-23 15:00:00,108.41,108.45,108.2,108.2,37579.0,101.7593,101.7969,101.5622,101.5622,37579.0
2018-08-23 15:10:00,108.24,108.27,108.22,108.22,6993.0,101.5998,101.6279,101.581,101.581,6993.0
2018-08-23 15:20:00,108.22,108.25,108.21,108.24,6280.0,101.581,101.6091,101.5716,101.5998,6280.0
2018-08-23 15:30:00,108.21,108.25,108.16,108.19,14440.0,101.5716,101.6091,101.5247,101.5528,14440.0
2018-08-23 15:40:00,108.2,108.22,108.13,108.18,19677.0,101.5622,101.581,101.4965,101.5434,19677.0
2018-08-23 15:50:00,108.19,108.26,108.12,108.24,106329.0,101.5528,101.6185,101.4871,101.5998,106329.0
2018-08-24 09:30:00,108.3,108.72,108.3,108.54,8612.0,101.6561,102.0503,101.6561,101.8814,8612.0
2018-08-24 09:40:00,108.55,108.61,108.37,108.41,5439.0,101.8907,101.9471,101.7218,101.7593,5439.0
2018-08-24 09:50:00,108.38,108.6,108.38,108.6,3525.0,101.7312,101.9377,101.7312,101.9377,3525.0
2018-08-24 10:00:00,108.58,109.12,108.54,109.09,23303.0,101.9189,102.4258,101.8814,102.3976,23303.0
2018-08-24 10:10:00,109.12,109.14,108.92,109.0,7502.0,102.4258,102.4445,102.238,102.3131,7502.0
2018-08-24 10:20:00,109.0,109.0,108.93,109.0,7364.0,102.3131,102.3131,102.2474,102.3131,7364.0
2018-08-24 10:30:00,109.0,109.0,108.93,108.95,2400.0,102.3131,102.3131,102.2474,102.2662,2400.0
2018-08-24 10:40:00,108.97,108.98,108.84,108.92,11761.0,102.285,102.2944,102.1629,102.238,11761.0
2018-08-24 10:50:00,108.89,108.92,108.87,108.9,1049.0,102.2099,102.238,102.1911,102.2193,1049.0
2018-08-24 11:00:00,108.86,108.87,108.8,108.8,5769.0,102.1817,102.1911,102.1254,102.1254,5769.0
2018-08-24 11:10:00,108.84,108.86,108.8,108.81,3903.0,102.1629,102.1817,102.1254,102.1348,3903.0
2018-08-24 11:20:00,108.8,108.8,108.62,108.67,2504.0,102.1254,102.1254,101.9564,102.0034,2504.0
2018-08-24 11:30:00,108.71,108.86,108.71,108.78,4429.0,102.0409,102.1817,102.0409,102.1066,4429.0
2018-08-24 11:40:00,108.81,108.93,108.81,108.91,1925.0,102.1348,102.2474,102.1348,102.2287,1925.0
2018-08-24 11:50:00,108.93,109.0,108.9,108.92,9655.0,102.2474,102.3131,102.2193,102.238,9655.0
2018-08-24 12:00:00,108.91,108.98,108.91,108.98,2800.0,102.2287,102.2944,102.2287,102.2944,2800.0
2018-08-24 12:10:00,108.97,108.98,108.95,108.98,2100.0,102.285,102.2944,102.2662,102.2944,2100.0
2018-08-24 12:20:00,108.98,109.02,108.91,108.99,13273.0,102.2944,102.3319,102.2287,102.3037,13273.0
2018-08-24 12:30:00,109.01,109.03,108.97,109.03,3000.0,102.3225,102.3413,102.285,102.3413,3000.0
2018-08-24 12:40:00,109.02,109.11,108.99,109.11,1987.0,102.3319,102.4164,102.3037,102.4164,1987.0
2018-08-24 12:50:00,109.13,109.18,109.11,109.17,2017.0,102.4352,102.4821,102.4164,102.4727,2017.0
2018-08-24 13:00:00,109.21,109.23,109.1,109.1,19612.0,102.5102,102.529,102.407,102.407,19612.0
2018-08-24 13:10:00,109.09,109.09,108.94,108.94,1530.0,102.3976,102.3976,102.2568,102.2568,1530.0
2018-08-24 13:20:00,108.94,108.96,108.93,108.96,3750.0,102.2568,102.2756,102.2474,102.2756,3750.0
2018-08-24 13:30:00,108.97,108.99,108.92,108.93,3904.0,102.285,102.3037,102.238,102.2474,3904.0
2018-08-24 13:40:00,108.94,108.95,108.89,108.95,1635.0,102.2568,102.2662,102.2099,102.2662,1635.0
2018-08-24 13:50:00,108.93,108.97,108.92,108.96,1400.0,102.2474,102.285,102.238,102.2756,1400.0
2018-08-24 14:00:00,108.97,109.01,108.95,108.96,3600.0,102.285,102.3225,102.2662,102.2756,3600.0
2018-08-24 14:10:00,108.97,109.0,108.95,108.95,2200.0,102.285,102.3131,102.2662,102.2662,2200.0
2018-08-24 14:20:00,108.98,109.04,108.93,109.04,4820.0,102.2944,102.3507,102.2474,102.3507,4820.0
2018-08-24 14:30:00,109.04,109.04,108.96,108.97,1894.0,102.3507,102.3507,102.2756,102.285,1894.0
2018-08-24 14:40:00,108.98,108.99,108.94,108.94,4000.0,102.2944,102.3037,102.2568,102.2568,4000.0
2018-08-24 14:50:00,108.91,108.97,108.88,108.96,2201.0,102.2287,102.285,102.2005,102.2756,2201.0
2018-08-24 15:00:00,108.93,108.93,108.84,108.84,4752.0,102.2474,102.2474,102.1629,102.1629,4752.0
2018-08-24 15:10:00,108.83,109.02,108.83,108.97,5200.0,102.1536,102.3319,102.1536,102.285,5200.0
2018-08-24 15:20:00,109.0,109.03,108.97,108.98,6469.0,102.3131,102.3413,102.285,102.2944,6469.0
2018-08-24 15:30:00,108.96,109.06,108.96,109.04,19081.0,102.2756,102.3695,102.2756,102.3507,19081.0
2018-08-24 15:40:00,109.05,109.07,108.95,108.98,21312.0,102.3601,102.3788,102.2662,102.2944,21312.0
2018-08-24 15:50:00,108.99,109.01,108.86,108.89,50762.0,102.3037,102.3225,102.1817,102.2099,50762.0
2018-08-27 09:30:00,109.2,109.78,109.1,109.3,16520.0,102.5009,103.0453,102.407,102.5947,16520.0
2018-08-27 09:40:00,109.23,109.43,109.23,109.43,5206.0,102.529,102.7168,102.529,102.7168,5206.0
2018-08-27 09:50:00,109.41,109.7,109.38,109.7,5030.0,102.698,102.9702,102.6698,102.9702,5030.0
2018-08-27 10:00:00,109.7,109.84,109.68,109.81,9771.0,102.9702,103.1016,102.9514,103.0734,9771.0
2018-08-27 10:10:00,109.85,109.98,109.81,109.97,11869.0,103.111,103.233,103.0734,103.2236,11869.0
2018-08-27 10:20:00,109.97,109.99,109.78,109.85,19486.0,103.2236,103.2424,103.0453,103.111,19486.0
2018-08-27 10:30:00,109.77,109.97,109.74,109.82,8100.0,103.0359,103.2236,103.0077,103.0828,8100.0
2018-08-27 10:40:00,109.86,109.91,109.81,109.83,3517.0,103.1204,103.1673,103.0734,103.0922,3517.0
2018-08-27 10:50:00,109.81,109.99,109.81,109.99,5804.0,103.0734,103.2424,103.0734,103.2424,5804.0
2018-08-27 11:00:00,109.99,110.24,109.99,110.19,17337.0,103.2424,103.4771,103.2424,103.4301,17337.0
2018-08-27 11:10:00,110.24,110.3,110.21,110.22,7740.0,103.4771,103.5334,103.4489,103.4583,7740.0
2018-08-27 11:20:00,110.22,110.36,110.16,110.36,4800.0,103.4583,103.5897,103.402,103.5897,4800.0
2018-08-27 11:30:00,110.37,110.39,110.24,110.24,7815.0,103.5991,103.6179,103.4771,103.4771,7815.0
2018-08-27 11:40:00,110.25,110.44,110.24,110.41,17291.0,103.4864,103.6648,103.4771,103.6366,17291.0
2018-08-27 11:50:00,110.44,110.58,110.41,110.58,9720.0,103.6648,103.7962,103.6366,103.7962,9720.0
2018-08-27 12:00:00,110.61,110.61,110.49,110.52,5596.0,103.8244,103.8244,103.7117,103.7399,5596.0
2018-08-27 12:10:00,110.54,110.56,110.45,110.47,11890.0,103.7587,103.7774,103.6742,103.693,11890.0
2018-08-27 12:20:00,110.47,110.48,110.43,110.47,2515.0,103.693,103.7023,103.6554,103.693,2515.0
2018-08-27 12:30:00,110.5,110.56,110.44,110.52,9205.0,103.7211,103.7774,103.6648,103.7399,9205.0
2018-08-27 12:40:00,110.52,110.58,110.52,110.57,7021.0,103.7399,103.7962,103.7399,103.7868,7021.0
2018-08-27 12:50:00,110.59,110.65,110.59,110.63,3758.0,103.8056,103.8619,103.8056,103.8431,3758.0
2018-08-27 13:00:00,110.64,110.65,110.53,110.59,9359.0,103.8525,103.8619,103.7493,103.8056,9359.0
2018-08-27 13:10:00,110.57,110.69,110.55,110.66,5915.0,103.7868,103.8995,103.768,103.8713,5915.0
2018-08-27 13:20:00,110.68,110.7,110.63,110.65,8790.0,103.8901,103.9088,103.8431,103.8619,8790.0
2018-08-27 13:30:00,110.67,110.73,110.61,110.66,4277.0,103.8807,103.937,103.8244,103.8713,4277.0
2018-08-27 13:40:00,110.67,110.68,110.62,110.63,2025.0,103.8807,103.8901,103.8337,103.8431,2025.0
2018-08-27 13:50:00,110.65,110.68,110.61,110.67,3039.0,103.8619,103.8901,103.8244,103.8807,3039.0
2018-08-27 14:00:00,110.65,110.67,110.6,110.64,6840.0,103.8619,103.8807,103.815,103.8525,6840.0
2018-08-27 14:10:00,110.62,110.62,110.44,110.44,7700.0,103.8337,103.8337,103.6648,103.6648,7700.0
2018-08-27 14:20:00,110.45,110.51,110.43,110.47,6920.0,103.6742,103.7305,103.6554,103.693,6920.0
2018-08-27 14:30:00,110.51,110.57,110.49,110.53,5300.0,103.7305,103.7868,103.7117,103.7493,5300.0
2018-08-27 14:40:00,110.54,110.55,110.5,110.54,5013.0,103.7587,103.768,103.7211,103.7587,5013.0
2018-08-27 14:50:00,110.55,110.65,110.53,110.62,32316.0,103.768,103.8619,103.7493,103.8337,32316.0
2018-08-27 15:00:00,110.62,110.73,110.59,110.67,35375.0,103.8337,103.937,103.8056,103.8807,35375.0
2018-08-27 15:10:00,110.66,110.66,110.52,110.53,4844.0,103.8713,103.8713,103.7399,103.7493,4844.0
2018-08-27 15:20:00,110.52,110.63,110.5,110.61,13205.0,103.7399,103.8431,103.7211,103.8244,13205.0
2018-08-27 15:30:00,110.61,110.67,110.61,110.65,7824.0,103.8244,103.8807,103.8244,103.8619,7824.0
2018-08-27 15:40:00,110.63,110.76,110.63,110.73,18230.0,103.8431,103.9652,103.8431,103.937,18230.0
2018-08-27 15:50:00,110.71,110.79,110.66,110.73,48926.0,103.9182,103.9933,103.8713,103.937,48926.0
2018-08-28 09:30:00,110.74,111.68,110.72,111.63,23369.0,103.9464,104.8287,103.9276,104.7818,23369.0
2018-08-28 09:40:00,111.74,111.8,111.49,111.52,7341.0,104.885,104.9414,104.6504,104.6785,7341.0
2018-08-28 09:50:00,111.47,112.48,111.46,112.34,25715.0,104.6316,105.5796,104.6222,105.4482,25715.0
2018-08-28 10:00:00,112.34,112.41,112.11,112.25,9905.0,105.4482,105.5139,105.2323,105.3638,9905.0
2018-08-28 10:10:00,112.23,112.39,112.17,112.25,16494.0,105.345,105.4952,105.2887,105.3638,16494.0
2018-08-28 10:20:00,112.21,112.21,111.9,111.96,11200.0,105.3262,105.3262,105.0352,105.0915,11200.0
2018-08-28 10:30:00,111.96,111.96,111.65,111.75,19158.0,105.0915,105.0915,104.8006,104.8944,19158.0
2018-08-28 10:40:00,111.75,111.83,111.53,111.59,14114.0,104.8944,104.9695,104.6879,104.7442,14114.0
2018-08-28 10:50:00,111.58,111.66,111.53,111.63,7800.0,104.7349,104.8099,104.6879,104.7818,7800.0
2018-08-28 11:00:00,111.64,111.67,111.44,111.5,12391.0,104.7912,104.8193,104.6034,104.6598,12391.0
2018-08-28 11:10:00,111.48,111.55,111.39,111.39,12873.0,104.641,104.7067,104.5565,104.5565,12873.0
2018-08-28 11:20:00,111.4,111.44,111.24,111.29,15491.0,104.5659,104.6034,104.4157,104.4626,15491.0
2018-08-28 11:30:00,111.28,111.28,111.05,111.12,10895.0,104.4533,104.4533,104.2374,104.3031,10895.0
2018-08-28 11:40:00,111.13,111.14,111.05,111.07,5720.0,104.3125,104.3218,104.2374,104.2561,5720.0
2018-08-28 11:50:00,111.06,111.06,110.95,110.97,8139.0,104.2468,104.2468,104.1435,104.1623,8139.0
2018-08-28 12:00:00,110.96,110.96,110.87,110.96,7819.0,104.1529,104.1529,104.0684,104.1529,7819.0
2018-08-28 12:10:00,110.96,111.08,110.95,111.07,7546.0,104.1529,104.2655,104.1435,104.2561,7546.0
2018-08-28 12:20:00,111.06,111.15,111.03,111.03,9803.0,104.2468,104.3312,104.2186,104.2186,9803.0
2018-08-28 12:30:00,111.07,111.13,111.05,111.12,3590.0,104.2561,104.3125,104.2374,104.3031,3590.0
2018-08-28 12:40:00,111.11,111.21,111.11,111.21,2909.0,104.2937,104.3876,104.2937,104.3876,2909.0
2018-08-28 12:50:00,111.21,111.21,111.18,111.2,4032.0,104.3876,104.3876,104.3594,104.3782,4032.0
2018-08-28 13:00:00,111.2,111.22,111.16,111.21,9394.0,104.3782,104.3969,104.3406,104.3876,9394.0
2018-08-28 13:10:00,111.2,111.26,111.19,111.26,6247.0,104.3782,104.4345,104.3688,104.4345,6247.0
2018-08-28 13:20:00,111.26,111.26,111.13,111.14,3133.0,104.4345,104.4345,104.3125,104.3218,3133.0
2018-08-28 13:30:00,111.13,111.35,111.13,111.32,7963.0,104.3125,104.519,104.3125,104.4908,7963.0
2018-08-28 13:40:00,111.35,111.38,111.31,111.38,5182.0,104.519,104.5471,104.4814,104.5471,5182.0
2018-08-28 13:50:00,111.4,111.47,111.4,111.43,9927.0,104.5659,104.6316,104.5659,104.5941,9927.0
2018-08-28 14:00:00,111.43,111.48,111.38,111.47,9044.0,104.5941,104.641,104.5471,104.6316,9044.0
2018-08-28 14:10:00,111.47,111.53,111.43,111.51,6264.0,104.6316,104.6879,104.5941,104.6692,6264.0
2018-08-28 14:20:00,111.5,111.51,111.46,111.46,5010.0,104.6598,104.6692,104.6222,104.6222,5010.0
2018-08-28 14:30:00,111.46,111.5,111.46,111.46,9968.0,104.6222,104.6598,104.6222,104.6222,9968.0
2018-08-28 14:40:00,111.47,111.54,111.46,111.54,9333.0,104.6316,104.6973,104.6222,104.6973,9333.0
2018-08-28 14:50:00,111.53,111.53,111.45,111.52,12282.0,104.6879,104.6879,104.6128,104.6785,12282.0
2018-08-28 15:00:00,111.51,111.53,111.45,111.52,9738.0,104.6692,104.6879,104.6128,104.6785,9738.0
2018-08-28 15:10:00,111.51,111.55,111.46,111.5,15492.0,104.6692,104.7067,104.6222,104.6598,15492.0
2018-08-28 15:20:00,111.5,111.5,111.35,111.45,16328.0,104.6598,104.6598,104.519,104.6128,16328.0
2018-08-28 15:30:00,111.45,111.57,111.44,111.56,17154.0,104.6128,104.7255,104.6034,104.7161,17154.0
2018-08-28 15:40:00,111.56,111.58,111.45,111.45,16697.0,104.7161,104.7349,104.6128,104.6128,16697.0
2018-08-28 15:50:00,111.44,111.65,111.43,111.56,117224.0,104.6034,104.8006,104.5941,104.7161,117224.0
2018-08-29 09:30:00,111.44,111.81,111.36,111.71,29591.0,104.6034,104.9507,104.5284,104.8569,29591.0
2018-08-29 09:40:00,111.67,111.84,111.53,111.54,6700.0,104.8193,104.9789,104.6879,104.6973,6700.0
2018-08-29 09:50:00,111.47,112.45,111.47,112.34,19800.0,104.6316,105.5515,104.6316,105.4482,19800.0
2018-08-29 10:00:00,112.48,112.54,112.05,112.31,6900.0,105.5796,105.636,105.176,105.4201,6900.0
2018-08-29 10:10:00,112.25,112.28,111.92,112.0,10082.0,105.3638,105.3919,105.054,105.1291,10082.0
2018-08-29 10:20:00,112.03,112.24,112.01,112.24,11136.0,105.1572,105.3544,105.1385,105.3544,11136.0
2018-08-29 10:30:00,112.23,112.23,112.13,112.13,1543.0,105.345,105.345,105.2511,105.2511,1543.0
2018-08-29 10:40:00,112.13,112.28,112.13,112.2,6339.0,105.2511,105.3919,105.2511,105.3168,6339.0
2018-08-29 10:50:00,112.2,112.21,112.06,112.1,4760.0,105.3168,105.3262,105.1854,105.223,4760.0
2018-08-29 11:00:00,112.08,112.09,111.97,111.99,15893.0,105.2042,105.2136,105.1009,105.1197,15893.0
2018-08-29 11:10:00,111.97,112.01,111.82,111.82,4846.0,105.1009,105.1385,104.9601,104.9601,4846.0
2018-08-29 11:20:00,111.84,112.13,111.84,112.13,4702.0,104.9789,105.2511,104.9789,105.2511,4702.0
2018-08-29 11:30:00,112.11,112.18,112.02,112.02,4750.0,105.2323,105.298,105.1479,105.1479,4750.0
2018-08-29 11:40:00,112.01,112.13,112.01,112.1,4570.0,105.1385,105.2511,105.1385,105.223,4570.0
2018-08-29 11:50:00,112.12,112.18,112.04,112.06,5823.0,105.2417,105.298,105.1666,105.1854,5823.0
2018-08-29 12:00:00,112.04,112.05,111.95,112.02,3100.0,105.1666,105.176,105.0822,105.1479,3100.0
2018-08-29 12:10:00,112.01,112.13,112.01,112.13,3500.0,105.1385,105.2511,105.1385,105.2511,3500.0
2018-08-29 12:20:00,112.14,112.39,112.14,112.35,11500.0,105.2605,105.4952,105.2605,105.4576,11500.0
2018-08-29 12:30:00,112.34,112.38,112.3,112.3,6114.0,105.4482,105.4858,105.4107,105.4107,6114.0
2018-08-29 12:40:00,112.3,112.5,112.29,112.5,10071.0,105.4107,105.5984,105.4013,105.5984,10071.0
2018-08-29 12:50:00,112.5,112.55,112.45,112.5,10351.0,105.5984,105.6453,105.5515,105.5984,10351.0
2018-08-29 13:00:00,112.52,112.58,112.5,112.52,6269.0,105.6172,105.6735,105.5984,105.6172,6269.0
2018-08-29 13:10:00,112.52,112.55,112.48,112.55,4970.0,105.6172,105.6453,105.5796,105.6453,4970.0
2018-08-29 13:20:00,112.54,112.58,112.52,112.58,3700.0,105.636,105.6735,105.6172,105.6735,3700.0
2018-08-29 13:30:00,112.58,112.58,112.44,112.44,5980.0,105.6735,105.6735,105.5421,105.5421,5980.0
2018-08-29 13:40:00,112.51,112.55,112.43,112.55,15869.0,105.6078,105.6453,105.5327,105.6453,15869.0
2018-08-29 13:50:00,112.55,112.55,112.28,112.28,6855.0,105.6453,105.6453,105.3919,105.3919,6855.0
2018-08-29 14:00:00,112.26,112.31,112.21,112.31,5843.0,105.3731,105.4201,105.3262,105.4201,5843.0
2018-08-29 14:10:00,112.31,112.38,112.31,112.35,7715.0,105.4201,105.4858,105.4201,105.4576,7715.0
2018-08-29 14:20:00,112.34,112.35,112.25,112.25,4228.0,105.4482,105.4576,105.3638,105.3638,4228.0
2018-08-29 14:30:00,112.25,112.45,112.2,112.45,11007.0,105.3638,105.5515,105.3168,105.5515,11007.0
2018-08-29 14:40:00,112.44,112.56,112.44,112.55,8613.0,105.5421,105.6547,105.5421,105.6453,8613.0
2018-08-29 14:50:00,112.55,112.59,112.52,112.56,11031.0,105.6453,105.6829,105.6172,105.6547,11031.0
2018-08-29 15:00:00,112.57,112.66,112.54,112.59,16535.0,105.6641,105.7486,105.636,105.6829,16535.0
2018-08-29 15:10:00,112.59,112.61,112.55,112.57,13942.0,105.6829,105.7017,105.6453,105.6641,13942.0
2018-08-29 15:20:00,112.58,112.6,112.54,112.57,14804.0,105.6735,105.6923,105.636,105.6641,14804.0
2018-08-29 15:30:00,112.57,112.59,112.41,112.45,15364.0,105.6641,105.6829,105.5139,105.5515,15364.0
2018-08-29 15:40:00,112.41,112.5,112.37,112.37,26215.0,105.5139,105.5984,105.4764,105.4764,26215.0
2018-08-29 15:50:00,112.4,112.42,112.3,112.38,69342.0,105.5046,105.5233,105.4107,105.4858,69342.0
2018-08-30 09:30:00,112.38,112.47,112.17,112.26,10720.0,105.4858,105.5703,105.2887,105.3731,10720.0
2018-08-30 09:40:00,112.17,112.25,112.08,112.14,2850.0,105.2887,105.3638,105.2042,105.2605,2850.0
2018-08-30 09:50:00,112.23,112.39,112.19,112.2,5812.0,105.345,105.4952,105.3074,105.3168,5812.0
2018-08-30 10:00:00,112.18,112.37,112.17,112.34,6140.0,105.298,105.4764,105.2887,105.4482,6140.0
2018-08-30 10:10:00,112.28,112.5,112.27,112.43,4910.0,105.3919,105.5984,105.3825,105.5327,4910.0
2018-08-30 10:20:00,112.42,112.5,112.33,112.45,4900.0,105.5233,105.5984,105.4388,105.5515,4900.0
2018-08-30 10:30:00,112.45,112.6,112.38,112.57,5877.0,105.5515,105.6923,105.4858,105.6641,5877.0
2018-08-30 10:40:00,112.55,112.72,112.4,112.63,6100.0,105.6453,105.8049,105.5046,105.7204,6100.0
2018-08-30 10:50:00,112.67,112.8,112.62,112.67,5652.0,105.758,105.88,105.7111,105.758,5652.0
2018-08-30 11:00:00,112.68,112.75,112.51,112.58,10201.0,105.7674,105.8331,105.6078,105.6735,10201.0
2018-08-30 11:10:00,112.58,112.65,112.47,112.51,7704.0,105.6735,105.7392,105.5703,105.6078,7704.0
2018-08-30 11:20:00,112.5,112.5,112.37,112.41,5953.0,105.5984,105.5984,105.4764,105.5139,5953.0
2018-08-30 11:30:00,112.43,112.43,112.3,112.41,3109.0,105.5327,105.5327,105.4107,105.5139,3109.0
2018-08-30 11:40:00,112.4,112.57,112.4,112.57,6300.0,105.5046,105.6641,105.5046,105.6641,6300.0
2018-08-30 11:50:00,112.55,112.57,112.51,112.54,2200.0,105.6453,105.6641,105.6078,105.636,2200.0
2018-08-30 12:00:00,112.5,112.52,112.36,112.36,3100.0,105.5984,105.6172,105.467,105.467,3100.0
2018-08-30 12:10:00,112.35,112.47,112.34,112.47,6210.0,105.4576,105.5703,105.4482,105.5703,6210.0
2018-08-30 12:20:00,112.48,112.54,112.48,112.48,2531.0,105.5796,105.636,105.5796,105.5796,2531.0
2018-08-30 12:30:00,112.5,112.53,112.47,112.5,4263.0,105.5984,105.6266,105.5703,105.5984,4263.0
2018-08-30 12:40:00,112.52,112.58,112.48,112.56,8668.0,105.6172,105.6735,105.5796,105.6547,8668.0
2018-08-30 12:50:00,112.56,112.7,112.56,112.68,4396.0,105.6547,105.7861,105.6547,105.7674,4396.0
2018-08-30 13:00:00,112.67,112.71,112.63,112.67,11931.0,105.758,105.7955,105.7204,105.758,11931.0
2018-08-30 13:10:00,112.67,112.71,112.61,112.68,13707.0,105.758,105.7955,105.7017,105.7674,13707.0
2018-08-30 13:20:00,112.68,112.73,112.67,112.71,3737.0,105.7674,105.8143,105.758,105.7955,3737.0
2018-08-30 13:30:00,112.7,112.7,112.66,112.66,5040.0,105.7861,105.7861,105.7486,105.7486,5040.0
2018-08-30 13:40:00,112.67,112.69,112.61,112.67,6225.0,105.758,105.7768,105.7017,105.758,6225.0
2018-08-30 13:50:00,112.71,112.75,112.68,112.74,3352.0,105.7955,105.8331,105.7674,105.8237,3352.0
2018-08-30 14:00:00,112.73,112.8,112.66,112.66,2900.0,105.8143,105.88,105.7486,105.7486,2900.0
2018-08-30 14:10:00,112.67,112.67,112.34,112.34,10733.0,105.758,105.758,105.4482,105.4482,10733.0
2018-08-30 14:20:00,112.26,112.46,112.26,112.42,12272.0,105.3731,105.5609,105.3731,105.5233,12272.0
2018-08-30 14:30:00,112.41,112.52,112.4,112.51,5056.0,105.5139,105.6172,105.5046,105.6078,5056.0
2018-08-30 14:40:00,112.54,112.55,112.47,112.5,4701.0,105.636,105.6453,105.5703,105.5984,4701.0
2018-08-30 14:50:00,112.48,112.48,112.33,112.34,6510.0,105.5796,105.5796,105.4388,105.4482,6510.0
2018-08-30 15:00:00,112.33,112.36,112.14,112.32,9815.0,105.4388,105.467,105.2605,105.4295,9815.0
2018-08-30 15:10:00,112.31,112.36,112.23,112.3,5500.0,105.4201,105.467,105.345,105.4107,5500.0
2018-08-30 15:20:00,112.32,112.38,112.29,112.37,8441.0,105.4295,105.4858,105.4013,105.4764,8441.0
2018-08-30 15:30:00,112.39,112.43,112.3,112.37,11715.0,105.4952,105.5327,105.4107,105.4764,11715.0
2018-08-30 15:40:00,112.38,112.4,112.31,112.37,13709.0,105.4858,105.5046,105.4201,105.4764,13709.0
2018-08-30 15:50:00,112.36,112.49,112.31,112.41,38372.0,105.467,105.589,105.4201,105.5139,38372.0
2018-08-31 09:30:00,112.17,112.66,112.08,112.39,12121.0,105.2887,105.7486,105.2042,105.4952,12121.0
2018-08-31 09:40:00,112.42,112.58,112.29,112.49,5233.0,105.5233,105.6735,105.4013,105.589,5233.0
2018-08-31 09:50:00,112.52,112.6,112.41,112.41,3400.0,105.6172,105.6923,105.5139,105.5139,3400.0
2018-08-31 10:00:00,112.37,112.41,112.26,112.26,3800.0,105.4764,105.5139,105.3731,105.3731,3800.0
2018-08-31 10:10:00,112.25,112.33,112.18,112.18,6672.0,105.3638,105.4388,105.298,105.298,6672.0
2018-08-31 10:20:00,112.16,112.3,112.11,112.15,4881.0,105.2793,105.4107,105.2323,105.2699,4881.0
2018-08-31 10:30:00,112.14,112.14,112.04,112.07,2400.0,105.2605,105.2605,105.1666,105.1948,2400.0
2018-08-31 10:40:00,112.09,112.1,111.94,112.0,5791.0,105.2136,105.223,105.0728,105.1291,5791.0
2018-08-31 10:50:00,111.97,112.04,111.9,111.9,3309.0,105.1009,105.1666,105.0352,105.0352,3309.0
2018-08-31 11:00:00,111.98,112.09,111.86,111.86,4432.0,105.1103,105.2136,104.9977,104.9977,4432.0
2018-08-31 11:10:00,111.89,112.06,111.89,112.03,10000.0,105.0258,105.1854,105.0258,105.1572,10000.0
2018-08-31 11:20:00,111.98,112.02,111.85,111.87,9229.0,105.1103,105.1479,104.9883,105.0071,9229.0
2018-08-31 11:30:00,111.84,111.84,111.56,111.7,120094.0,104.9789,104.9789,104.7161,104.8475,120094.0
2018-08-31 11:40:00,111.69,111.73,111.45,111.51,2426.0,104.8381,104.8757,104.6128,104.6692,2426.0
2018-08-31 11:50:00,111.53,111.57,111.37,111.37,6780.0,104.6879,104.7255,104.5377,104.5377,6780.0
2018-08-31 12:00:00,111.34,111.34,111.18,111.21,4335.0,104.5096,104.5096,104.3594,104.3876,4335.0
2018-08-31 12:10:00,111.24,111.3,111.19,111.27,3590.0,104.4157,104.472,104.3688,104.4439,3590.0
2018-08-31 12:20:00,111.26,111.27,111.19,111.27,2400.0,104.4345,104.4439,104.3688,104.4439,2400.0
2018-08-31 12:30:00,111.3,111.3,111.12,111.19,6456.0,104.472,104.472,104.3031,104.3688,6456.0
2018-08-31 12:40:00,111.19,111.28,111.19,111.22,3283.0,104.3688,104.4533,104.3688,104.3969,3283.0
2018-08-31 12:50:00,111.24,111.32,111.23,111.31,2600.0,104.4157,104.4908,104.4063,104.4814,2600.0
2018-08-31 13:00:00,111.3,111.36,111.26,111.32,5477.0,104.472,104.5284,104.4345,104.4908,5477.0
2018-08-31 13:10:00,111.31,111.31,111.23,111.25,4400.0,104.4814,104.4814,104.4063,104.4251,4400.0
2018-08-31 13:20:00,111.19,111.19,111.14,111.14,2100.0,104.3688,104.3688,104.3218,104.3218,2100.0
2018-08-31 13:30:00,111.15,111.22,111.09,111.17,3552.0,104.3312,104.3969,104.2749,104.35,3552.0
2018-08-31 13:40:00,111.14,111.25,111.12,111.25,3200.0,104.3218,104.4251,104.3031,104.4251,3200.0
2018-08-31 13:50:00,111.26,111.26,111.13,111.13,7628.0,104.4345,104.4345,104.3125,104.3125,7628.0
2018-08-31 14:00:00,111.2,111.2,111.1,111.17,3732.0,104.3782,104.3782,104.2843,104.35,3732.0
2018-08-31 14:10:00,111.16,111.24,111.11,111.21,2900.0,104.3406,104.4157,104.2937,104.3876,2900.0
2018-08-31 14:20:00,111.22,111.22,111.13,111.18,6320.0,104.3969,104.3969,104.3125,104.3594,6320.0
2018-08-31 14:30:00,111.19,111.22,111.16,111.21,6535.0,104.3688,104.3969,104.3406,104.3876,6535.0
2018-08-31 14:40:00,111.21,111.29,111.21,111.29,4538.0,104.3876,104.4626,104.3876,104.4626,4538.0
2018-08-31 14:50:00,111.29,111.38,111.29,111.3,9768.0,104.4626,104.5471,104.4626,104.472,9768.0
2018-08-31 15:00:00,111.31,111.41,111.31,111.35,7912.0,104.4814,104.5753,104.4814,104.519,7912.0
2018-08-31 15:10:00,111.36,111.45,111.34,111.45,6666.0,104.5284,104.6128,104.5096,104.6128,6666.0
2018-08-31 15:20:00,111.45,111.47,111.26,111.36,16666.0,104.6128,104.6316,104.4345,104.5284,16666.0
2018-08-31 15:30:00,111.35,111.63,111.35,111.58,35112.0,104.519,104.7818,104.519,104.7349,35112.0
2018-08-31 15:40:00,111.57,111.57,111.45,111.49,41202.0,104.7255,104.7255,104.6128,104.6504,41202.0
2018-08-31 15:50:00,111.51,111.57,111.39,111.4,100029.0,104.6692,104.7255,104.5565,104.5659,100029.0
2018-09-04 09:30:00,111.55,111.95,111.17,111.4,25165.0,104.7067,105.0822,104.35,104.5659,25165.0
2018-09-04 09:40:00,111.4,111.66,111.37,111.46,10900.0,104.5659,104.8099,104.5377,104.6222,10900.0
2018-09-04 09:50:00,111.55,111.76,111.48,111.73,11918.0,104.7067,104.9038,104.641,104.8757,11918.0
2018-09-04 10:00:00,111.71,111.99,111.67,111.86,10731.0,104.8569,105.1197,104.8193,104.9977,10731.0
2018-09-04 10:10:00,111.87,111.93,111.74,111.81,7539.0,105.0071,105.0634,104.885,104.9507,7539.0
2018-09-04 10:20:00,111.81,111.91,111.53,111.53,8400.0,104.9507,105.0446,104.6879,104.6879,8400.0
2018-09-04 10:30:00,111.5,111.55,111.44,111.55,6449.0,104.6598,104.7067,104.6034,104.7067,6449.0
2018-09-04 10:40:00,111.61,111.91,111.61,111.91,6691.0,104.763,105.0446,104.763,105.0446,6691.0
2018-09-04 10:50:00,111.92,111.92,111.77,111.77,4085.0,105.054,105.054,104.9132,104.9132,4085.0
2018-09-04 11:00:00,111.74,111.82,111.47,111.74,45451.0,104.885,104.9601,104.6316,104.885,45451.0
2018-09-04 11:10:00,111.82,111.84,111.66,111.77,5777.0,104.9601,104.9789,104.8099,104.9132,5777.0
2018-09-04 11:20:00,111.79,111.86,111.55,111.55,3637.0,104.932,104.9977,104.7067,104.7067,3637.0
2018-09-04 11:30:00,111.53,111.65,111.51,111.63,4359.0,104.6879,104.8006,104.6692,104.7818,4359.0
2018-09-04 11:40:00,111.6,111.6,111.36,111.4,5267.0,104.7536,104.7536,104.5284,104.5659,5267.0
2018-09-04 11:50:00,111.41,111.43,111.3,111.33,4395.0,104.5753,104.5941,104.472,104.5002,4395.0
2018-09-04 12:00:00,111.33,111.42,111.26,111.26,5971.0,104.5002,104.5847,104.4345,104.4345,5971.0
2018-09-04 12:10:00,111.24,111.44,111.2,111.41,8047.0,104.4157,104.6034,104.3782,104.5753,8047.0
2018-09-04 12:20:00,111.35,111.37,111.18,111.25,4850.0,104.519,104.5377,104.3594,104.4251,4850.0
2018-09-04 12:30:00,111.31,111.31,111.18,111.18,3300.0,104.4814,104.4814,104.3594,104.3594,3300.0
2018-09-04 12:40:00,111.17,111.29,111.17,111.29,4531.0,104.35,104.4626,104.35,104.4626,4531.0
2018-09-04 12:50:00,111.28,111.38,111.27,111.35,3500.0,104.4533,104.5471,104.4439,104.519,3500.0
2018-09-04 13:00:00,111.38,111.54,111.38,111.47,11241.0,104.5471,104.6973,104.5471,104.6316,11241.0
2018-09-04 13:10:00,111.52,111.65,111.51,111.52,2982.0,104.6785,104.8006,104.6692,104.6785,2982.0
2018-09-04 13:20:00,111.46,111.51,111.43,111.45,3576.0,104.6222,104.6692,104.5941,104.6128,3576.0
2018-09-04 13:30:00,111.5,111.56,111.5,111.5,5927.0,104.6598,104.7161,104.6598,104.6598,5927.0
2018-09-04 13:40:00,111.48,111.51,111.35,111.47,5646.0,104.641,104.6692,104.519,104.6316,5646.0
2018-09-04 13:50:00,111.5,111.58,111.44,111.56,3500.0,104.6598,104.7349,104.6034,104.7161,3500.0
2018-09-04 14:00:00,111.57,111.57,111.46,111.46,5934.0,104.7255,104.7255,104.6222,104.6222,5934.0
2018-09-04 14:10:00,111.45,111.53,111.45,111.5,2027.0,104.6128,104.6879,104.6128,104.6598,2027.0
2018-09-04 14:20:00,111.49,111.6,111.48,111.51,7605.0,104.6504,104.7536,104.641,104.6692,7605.0
2018-09-04 14:30:00,111.5,111.57,111.5,111.54,4500.0,104.6598,104.7255,104.6598,104.6973,4500.0
2018-09-04 14:40:00,111.53,111.59,111.45,111.48,8849.0,104.6879,104.7442,104.6128,104.641,8849.0
2018-09-04 14:50:00,111.51,111.69,111.5,111.61,10969.0,104.6692,104.8381,104.6598,104.763,10969.0
2018-09-04 15:00:00,111.69,111.71,111.64,111.71,4902.0,104.8381,104.8569,104.7912,104.8569,4902.0
2018-09-04 15:10:00,111.77,111.77,111.68,111.68,5337.0,104.9132,104.9132,104.8287,104.8287,5337.0
2018-09-04 15:20:00,111.66,111.8,111.66,111.8,11207.0,104.8099,104.9414,104.8099,104.9414,11207.0
2018-09-04 15:30:00,111.81,111.84,111.7,111.73,11584.0,104.9507,104.9789,104.8475,104.8757,11584.0
2018-09-04 15:40:00,111.72,111.77,111.68,111.76,13077.0,104.8663,104.9132,104.8287,104.9038,13077.0
2018-09-04 15:50:00,111.76,111.87,111.66,111.85,46877.0,104.9038,105.0071,104.8099,104.9883,46877.0
2018-09-05 09:30:00,111.85,111.85,111.21,111.3,34774.0,104.9883,104.9883,104.3876,104.472,34774.0
2018-09-05 09:40:00,111.25,111.4,111.2,111.34,9224.0,104.4251,104.5659,104.3782,104.5096,9224.0
2018-09-05 09:50:00,111.38,111.43,111.0,111.01,13926.0,104.5471,104.5941,104.1904,104.1998,13926.0
2018-09-05 10:00:00,111.02,111.28,110.94,111.13,19957.0,104.2092,104.4533,104.1341,104.3125,19957.0
2018-09-05 10:10:00,111.14,111.18,110.77,110.77,10517.0,104.3218,104.3594,103.9745,103.9745,10517.0
2018-09-05 10:20:00,110.74,110.92,110.5,110.92,12394.0,103.9464,104.1153,103.7211,104.1153,12394.0
2018-09-05 10:30:00,110.92,110.93,110.54,110.75,8300.0,104.1153,104.1247,103.7587,103.9558,8300.0
2018-09-05 10:40:00,110.67,111.01,110.67,110.95,7754.0,103.8807,104.1998,103.8807,104.1435,7754.0
2018-09-05 10:50:00,110.9,111.04,110.81,110.99,8658.0,104.0966,104.228,104.0121,104.1811,8658.0
2018-09-05 11:00:00,111.04,111.08,110.74,110.85,13794.0,104.228,104.2655,103.9464,104.0496,13794.0
2018-09-05 11:10:00,110.85,111.03,110.82,110.98,11877.0,104.0496,104.2186,104.0215,104.1717,11877.0
2018-09-05 11:20:00,111.01,111.08,110.88,110.95,8030.0,104.1998,104.2655,104.0778,104.1435,8030.0
2018-09-05 11:30:00,110.94,111.04,110.88,111.04,10083.0,104.1341,104.228,104.0778,104.228,10083.0
2018-09-05 11:40:00,111.06,111.06,110.89,110.98,8066.0,104.2468,104.2468,104.0872,104.1717,8066.0
2018-09-05 11:50:00,111.0,111.16,111.0,111.14,5724.0,104.1904,104.3406,104.1904,104.3218,5724.0
2018-09-05 12:00:00,111.12,111.24,111.12,111.13,4244.0,104.3031,104.4157,104.3031,104.3125,4244.0
2018-09-05 12:10:00,111.11,111.17,111.07,111.17,6701.0,104.2937,104.35,104.2561,104.35,6701.0
2018-09-05 12:20:00,111.19,111.25,111.14,111.25,6239.0,104.3688,104.4251,104.3218,104.4251,6239.0
2018-09-05 12:30:00,111.25,111.47,111.25,111.47,7512.0,104.4251,104.6316,104.4251,104.6316,7512.0
2018-09-05 12:40:00,111.46,111.47,111.33,111.38,4404.0,104.6222,104.6316,104.5002,104.5471,4404.0
2018-09-05 12:50:00,111.37,111.41,111.28,111.31,7590.0,104.5377,104.5753,104.4533,104.4814,7590.0
2018-09-05 13:00:00,111.31,111.52,111.3,111.47,13295.0,104.4814,104.6785,104.472,104.6316,13295.0
2018-09-05 13:10:00,111.44,111.64,111.42,111.48,11787.0,104.6034,104.7912,104.5847,104.641,11787.0
2018-09-05 13:20:00,111.48,111.63,111.44,111.57,7087.0,104.641,104.7818,104.6034,104.7255,7087.0
2018-09-05 13:30:00,111.59,111.66,111.56,111.61,6826.0,104.7442,104.8099,104.7161,104.763,6826.0
2018-09-05 13:40:00,111.6,111.64,111.57,111.62,4221.0,104.7536,104.7912,104.7255,104.7724,4221.0
2018-09-05 13:50:00,111.61,111.77,111.61,111.68,16124.0,104.763,104.9132,104.763,104.8287,16124.0
2018-09-05 14:00:00,111.68,111.71,111.54,111.55,4650.0,104.8287,104.8569,104.6973,104.7067,4650.0
2018-09-05 14:10:00,111.58,111.69,111.56,111.69,3920.0,104.7349,104.8381,104.7161,104.8381,3920.0
2018-09-05 14:20:00,111.69,111.73,111.64,111.69,7702.0,104.8381,104.8757,104.7912,104.8381,7702.0
2018-09-05 14:30:00,111.73,111.95,111.73,111.94,7520.0,104.8757,105.0822,104.8757,105.0728,7520.0
2018-09-05 14:40:00,111.92,112.0,111.81,111.81,6489.0,105.054,105.1291,104.9507,104.9507,6489.0
2018-09-05 14:50:00,111.79,111.85,111.66,111.85,5979.0,104.932,104.9883,104.8099,104.9883,5979.0
2018-09-05 15:00:00,111.86,111.89,111.76,111.77,7236.0,104.9977,105.0258,104.9038,104.9132,7236.0
2018-09-05 15:10:00,111.77,111.95,111.74,111.91,9190.0,104.9132,105.0822,104.885,105.0446,9190.0
2018-09-05 15:20:00,111.91,111.96,111.86,111.88,6983.0,105.0446,105.0915,104.9977,105.0165,6983.0
2018-09-05 15:30:00,111.89,111.99,111.89,111.98,13041.0,105.0258,105.1197,105.0258,105.1103,13041.0
2018-09-05 15:40:00,111.98,112.01,111.77,111.77,23487.0,105.1103,105.1385,104.9132,104.9132,23487.0
2018-09-05 15:50:00,111.72,112.0,111.72,111.98,77937.0,104.8663,105.1291,104.8663,105.1103,77937.0
2018-09-06 09:30:00,111.25,111.5,110.5,111.0,48688.0,104.4251,104.6598,103.7211,104.1904,48688.0
2018-09-06 09:40:00,111.0,111.74,110.9,111.7,9893.0,104.1904,104.885,104.0966,104.8475,9893.0
2018-09-06 09:50:00,111.56,111.74,111.52,111.55,5900.0,104.7161,104.885,104.6785,104.7067,5900.0
2018-09-06 10:00:00,111.58,111.99,111.57,111.79,8530.0,104.7349,105.1197,104.7255,104.932,8530.0
2018-09-06 10:10:00,111.63,111.64,111.32,111.43,4900.0,104.7818,104.7912,104.4908,104.5941,4900.0
2018-09-06 10:20:00,111.36,111.68,111.33,111.6,5850.0,104.5284,104.8287,104.5002,104.7536,5850.0
2018-09-06 10:30:00,111.57,111.69,111.5,111.69,3639.0,104.7255,104.8381,104.6598,104.8381,3639.0
2018-09-06 10:40:00,111.69,111.74,111.35,111.36,5142.0,104.8381,104.885,104.519,104.5284,5142.0
2018-09-06 10:50:00,111.37,111.48,111.09,111.33,9352.0,104.5377,104.641,104.2749,104.5002,9352.0
2018-09-06 11:00:00,111.37,111.37,111.0,111.1,8825.0,104.5377,104.5377,104.1904,104.2843,8825.0
2018-09-06 11:10:00,111.13,111.27,111.12,111.17,8437.0,104.3125,104.4439,104.3031,104.35,8437.0
2018-09-06 11:20:00,111.19,111.31,111.1,111.22,7200.0,104.3688,104.4814,104.2843,104.3969,7200.0
2018-09-06 11:30:00,111.19,111.24,111.14,111.21,6810.0,104.3688,104.4157,104.3218,104.3876,6810.0
2018-09-06 11:40:00,111.2,111.47,111.2,111.46,11599.0,104.3782,104.6316,104.3782,104.6222,11599.0
2018-09-06 11:50:00,111.44,111.5,111.33,111.4,6100.0,104.6034,104.6598,104.5002,104.5659,6100.0
2018-09-06 12:00:00,111.4,111.45,111.32,111.41,3000.0,104.5659,104.6128,104.4908,104.5753,3000.0
2018-09-06 12:10:00,111.42,111.57,111.32,111.51,4815.0,104.5847,104.7255,104.4908,104.6692,4815.0
2018-09-06 12:20:00,111.54,111.56,111.32,111.32,4900.0,104.6973,104.7161,104.4908,104.4908,4900.0
2018-09-06 12:30:00,111.37,111.53,111.33,111.53,7834.0,104.5377,104.6879,104.5002,104.6879,7834.0
2018-09-06 12:40:00,111.53,111.85,111.51,111.85,6700.0,104.6879,104.9883,104.6692,104.9883,6700.0
2018-09-06 12:50:00,111.77,111.9,111.77,111.88,14237.0,104.9132,105.0352,104.9132,105.0165,14237.0
2018-09-06 13:00:00,111.86,111.92,111.7,111.76,7240.0,104.9977,105.054,104.8475,104.9038,7240.0
2018-09-06 13:10:00,111.76,112.07,111.74,112.07,3400.0,104.9038,105.1948,104.885,105.1948,3400.0
2018-09-06 13:20:00,112.08,112.08,111.85,111.89,7100.0,105.2042,105.2042,104.9883,105.0258,7100.0
2018-09-06 13:30:00,111.9,112.1,111.9,111.98,7426.0,105.0352,105.223,105.0352,105.1103,7426.0
2018-09-06 13:40:00,112.0,112.08,111.95,111.96,4582.0,105.1291,105.2042,105.0822,105.0915,4582.0
2018-09-06 13:50:00,111.98,112.0,111.93,111.97,4502.0,105.1103,105.1291,105.0634,105.1009,4502.0
2018-09-06 14:00:00,111.98,112.1,111.95,112.01,4956.0,105.1103,105.223,105.0822,105.1385,4956.0
2018-09-06 14:10:00,112.02,112.05,111.99,112.02,5900.0,105.1479,105.176,105.1197,105.1479,5900.0
2018-09-06 14:20:00,112.03,112.04,111.87,111.94,8612.0,105.1572,105.1666,105.0071,105.0728,8612.0
2018-09-06 14:30:00,111.96,112.26,111.96,112.26,7300.0,105.0915,105.3731,105.0915,105.3731,7300.0
2018-09-06 14:40:00,112.23,112.29,112.17,112.28,5934.0,105.345,105.4013,105.2887,105.3919,5934.0
2018-09-06 14:50:00,112.26,112.27,112.03,112.12,8454.0,105.3731,105.3825,105.1572,105.2417,8454.0
2018-09-06 15:00:00,112.09,112.36,112.08,112.36,8400.0,105.2136,105.467,105.2042,105.467,8400.0
2018-09-06 15:10:00,112.36,112.46,112.26,112.26,11694.0,105.467,105.5609,105.3731,105.3731,11694.0
2018-09-06 15:20:00,112.29,112.32,112.16,112.27,12631.0,105.4013,105.4295,105.2793,105.3825,12631.0
2018-09-06 15:30:00,112.28,112.33,112.23,112.23,18210.0,105.3919,105.4388,105.345,105.345,18210.0
2018-09-06 15:40:00,112.25,112.26,111.86,111.99,32400.0,105.3638,105.3731,104.9977,105.1197,32400.0
2018-09-06 15:50:00,111.97,112.03,111.87,111.92,58372.0,105.1009,105.1572,105.0071,105.054,58372.0
2018-09-07 09:30:00,111.85,111.85,111.35,111.83,8949.0,104.9883,104.9883,104.519,104.9695,8949.0
2018-09-07 09:40:00,111.77,111.81,111.48,111.72,3250.0,104.9132,104.9507,104.641,104.8663,3250.0
2018-09-07 09:50:00,111.92,112.1,111.86,112.02,5100.0,105.054,105.223,104.9977,105.1479,5100.0
2018-09-07 10:00:00,112.01,112.27,111.97,112.27,3569.0,105.1385,105.3825,105.1009,105.3825,3569.0
2018-09-07 10:10:00,112.32,112.43,112.12,112.21,6150.0,105.4295,105.5327,105.2417,105.3262,6150.0
2018-09-07 10:20:00,112.19,112.46,112.18,112.44,2400.0,105.3074,105.5609,105.298,105.5421,2400.0
2018-09-07 10:30:00,112.4,112.55,112.34,112.53,18800.0,105.5046,105.6453,105.4482,105.6266,18800.0
2018-09-07 10:40:00,112.55,112.8,112.55,112.8,1206.0,105.6453,105.88,105.6453,105.88,1206.0
2018-09-07 10:50:00,112.79,112.87,112.59,112.62,2500.0,105.8706,105.9457,105.6829,105.7111,2500.0
2018-09-07 11:00:00,112.64,112.66,112.56,112.66,2146.0,105.7298,105.7486,105.6547,105.7486,2146.0
2018-09-07 11:10:00,112.6,112.69,112.55,112.63,2666.0,105.6923,105.7768,105.6453,105.7204,2666.0
2018-09-07 11:20:00,112.63,112.72,112.59,112.67,2827.0,105.7204,105.8049,105.6829,105.758,2827.0
2018-09-07 11:30:00,112.64,112.7,112.63,112.68,3506.0,105.7298,105.7861,105.7204,105.7674,3506.0
2018-09-07 11:40:00,112.66,112.66,112.48,112.48,2280.0,105.7486,105.7486,105.5796,105.5796,2280.0
2018-09-07 11:50:00,112.53,112.53,112.33,112.36,6100.0,105.6266,105.6266,105.4388,105.467,6100.0
2018-09-07 12:00:00,112.33,112.33,111.95,112.01,7217.0,105.4388,105.4388,105.0822,105.1385,7217.0
2018-09-07 12:10:00,111.96,112.2,111.96,112.08,5030.0,105.0915,105.3168,105.0915,105.2042,5030.0
2018-09-07 12:20:00,112.06,112.16,111.84,111.9,4365.0,105.1854,105.2793,104.9789,105.0352,4365.0
2018-09-07 12:30:00,111.82,112.03,111.82,111.93,5127.0,104.9601,105.1572,104.9601,105.0634,5127.0
2018-09-07 12:40:00,111.9,112.0,111.7,111.95,8163.0,105.0352,105.1291,104.8475,105.0822,8163.0
2018-09-07 12:50:00,111.96,112.05,111.95,111.98,5700.0,105.0915,105.176,105.0822,105.1103,5700.0
2018-09-07 13:00:00,111.97,111.99,111.87,111.91,8400.0,105.1009,105.1197,105.0071,105.0446,8400.0
2018-09-07 13:10:00,111.92,111.95,111.88,111.91,5206.0,105.054,105.0822,105.0165,105.0446,5206.0
2018-09-07 13:20:00,111.9,112.06,111.89,112.06,5940.0,105.0352,105.1854,105.0258,105.1854,5940.0
2018-09-07 13:30:00,112.07,112.12,111.9,111.9,4200.0,105.1948,105.2417,105.0352,105.0352,4200.0
2018-09-07 13:40:00,111.88,111.99,111.86,111.99,8676.0,105.0165,105.1197,104.9977,105.1197,8676.0
2018-09-07 13:50:00,111.98,112.03,111.94,111.96,5925.0,105.1103,105.1572,105.0728,105.0915,5925.0
2018-09-07 14:00:00,111.97,112.03,111.97,111.98,2900.0,105.1009,105.1572,105.1009,105.1103,2900.0
2018-09-07 14:10:00,111.97,112.13,111.94,111.94,7421.0,105.1009,105.2511,105.0728,105.0728,7421.0
2018-09-07 14:20:00,111.9,112.01,111.88,112.01,11293.0,105.0352,105.1385,105.0165,105.1385,11293.0
2018-09-07 14:30:00,112.03,112.03,111.86,111.96,4888.0,105.1572,105.1572,104.9977,105.0915,4888.0
2018-09-07 14:40:00,111.95,112.08,111.95,112.06,6587.0,105.0822,105.2042,105.0822,105.1854,6587.0
2018-09-07 14:50:00,112.06,112.08,111.91,112.08,5927.0,105.1854,105.2042,105.0446,105.2042,5927.0
2018-09-07 15:00:00,112.06,112.11,111.96,111.98,5833.0,105.1854,105.2323,105.0915,105.1103,5833.0
2018-09-07 15:10:00,111.98,112.03,111.94,111.98,8011.0,105.1103,105.1572,105.0728,105.1103,8011.0
2018-09-07 15:20:00,111.97,112.01,111.89,111.97,9178.0,105.1009,105.1385,105.0258,105.1009,9178.0
2018-09-07 15:30:00,111.98,112.03,111.85,111.9,14260.0,105.1103,105.1572,104.9883,105.0352,14260.0
2018-09-07 15:40:00,111.88,111.94,111.84,111.88,12383.0,105.0165,105.0728,104.9789,105.0165,12383.0
2018-09-07 15:50:00,111.87,112.04,111.8,112.04,49638.0,105.0071,105.1666,104.9414,105.1666,49638.0
2018-09-10 09:30:00,112.47,112.66,112.08,112.13,9753.0,105.5703,105.7486,105.2042,105.2511,9753.0
2018-09-10 09:40:00,112.34,112.52,112.28,112.45,5400.0,105.4482,105.6172,105.3919,105.5515,5400.0
2018-09-10 09:50:00,112.45,112.49,112.14,112.14,7320.0,105.5515,105.589,105.2605,105.2605,7320.0
2018-09-10 10:00:00,112.34,112.34,112.02,112.24,5199.0,105.4482,105.4482,105.1479,105.3544,5199.0
2018-09-10 10:10:00,112.25,112.4,112.18,112.4,6600.0,105.3638,105.5046,105.298,105.5046,6600.0
2018-09-10 10:20:00,112.32,112.54,112.32,112.42,4455.0,105.4295,105.636,105.4295,105.5233,4455.0
2018-09-10 10:30:00,112.52,112.55,112.43,112.49,2800.0,105.6172,105.6453,105.5327,105.589,2800.0
2018-09-10 10:40:00,112.46,112.5,112.4,112.47,2100.0,105.5609,105.5984,105.5046,105.5703,2100.0
2018-09-10 10:50:00,112.52,112.67,112.48,112.51,2500.0,105.6172,105.758,105.5796,105.6078,2500.0
2018-09-10 11:00:00,112.46,112.58,112.32,112.58,5801.0,105.5609,105.6735,105.4295,105.6735,5801.0
2018-09-10 11:10:00,112.63,112.69,112.49,112.51,4630.0,105.7204,105.7768,105.589,105.6078,4630.0
2018-09-10 11:20:00,112.54,112.76,112.54,112.62,4019.0,105.636,105.8425,105.636,105.7111,4019.0
2018-09-10 11:30:00,112.63,112.64,112.48,112.48,3500.0,105.7204,105.7298,105.5796,105.5796,3500.0
2018-09-10 11:40:00,112.46,112.52,112.31,112.34,4900.0,105.5609,105.6172,105.4201,105.4482,4900.0
2018-09-10 11:50:00,112.38,112.44,112.22,112.28,4013.0,105.4858,105.5421,105.3356,105.3919,4013.0
2018-09-10 12:00:00,112.26,112.29,112.13,112.25,5931.0,105.3731,105.4013,105.2511,105.3638,5931.0
2018-09-10 12:10:00,112.2,112.33,112.19,112.19,4233.0,105.3168,105.4388,105.3074,105.3074,4233.0
2018-09-10 12:20:00,112.18,112.21,112.09,112.12,3301.0,105.298,105.3262,105.2136,105.2417,3301.0
2018-09-10 12:30:00,112.12,112.19,112.08,112.08,3704.0,105.2417,105.3074,105.2042,105.2042,3704.0
2018-09-10 12:40:00,112.1,112.16,112.05,112.08,2607.0,105.223,105.2793,105.176,105.2042,2607.0
2018-09-10 12:50:00,112.06,112.09,111.99,112.01,2100.0,105.1854,105.2136,105.1197,105.1385,2100.0
2018-09-10 13:00:00,112.06,112.06,111.95,112.0,4250.0,105.1854,105.1854,105.0822,105.1291,4250.0
2018-09-10 13:10:00,112.0,112.21,112.0,112.21,2000.0,105.1291,105.3262,105.1291,105.3262,2000.0
2018-09-10 13:20:00,112.2,112.25,112.2,112.22,3100.0,105.3168,105.3638,105.3168,105.3356,3100.0
2018-09-10 13:30:00,112.26,112.27,112.13,112.2,2900.0,105.3731,105.3825,105.2511,105.3168,2900.0
2018-09-10 13:40:00,112.17,112.24,112.15,112.15,4600.0,105.2887,105.3544,105.2699,105.2699,4600.0
2018-09-10 13:50:00,112.13,112.2,112.13,112.19,4599.0,105.2511,105.3168,105.2511,105.3074,4599.0
2018-09-10 14:00:00,112.17,112.22,112.14,112.19,4059.0,105.2887,105.3356,105.2605,105.3074,4059.0
2018-09-10 14:10:00,112.22,112.24,112.16,112.19,3497.0,105.3356,105.3544,105.2793,105.3074,3497.0
2018-09-10 14:20:00,112.17,112.24,112.12,112.23,3362.0,105.2887,105.3544,105.2417,105.345,3362.0
2018-09-10 14:30:00,112.22,112.3,112.17,112.3,2800.0,105.3356,105.4107,105.2887,105.4107,2800.0
2018-09-10 14:40:00,112.32,112.39,112.28,112.35,4200.0,105.4295,105.4952,105.3919,105.4576,4200.0
2018-09-10 14:50:00,112.36,112.36,112.2,112.2,2758.0,105.467,105.467,105.3168,105.3168,2758.0
2018-09-10 15:00:00,112.26,112.26,112.18,112.23,5400.0,105.3731,105.3731,105.298,105.345,5400.0
2018-09-10 15:10:00,112.23,112.33,112.2,112.23,4479.0,105.345,105.4388,105.3168,105.345,4479.0
2018-09-10 15:20:00,112.23,112.25,112.2,112.25,4955.0,105.345,105.3638,105.3168,105.3638,4955.0
2018-09-10 15:30:00,112.23,112.24,112.16,112.16,8013.0,105.345,105.3544,105.2793,105.2793,8013.0
2018-09-10 15:40:00,112.15,112.21,112.12,112.14,9040.0,105.2699,105.3262,105.2417,105.2605,9040.0
2018-09-10 15:50:00,112.15,112.15,111.98,112.02,60892.0,105.2699,105.2699,105.1103,105.1479,60892.0
2018-09-11 09:30:00,110.8,110.85,110.21,110.66,36107.0,104.0027,104.0496,103.4489,103.8713,36107.0
2018-09-11 09:40:00,110.71,111.27,110.71,111.03,16904.0,103.9182,104.4439,103.9182,104.2186,16904.0
2018-09-11 09:50:00,111.04,111.34,110.98,111.13,13857.0,104.228,104.5096,104.1717,104.3125,13857.0
2018-09-11 10:00:00,111.11,111.5,111.07,111.46,10343.0,104.2937,104.6598,104.2561,104.6222,10343.0
2018-09-11 10:10:00,111.46,111.63,111.43,111.55,10554.0,104.6222,104.7818,104.5941,104.7067,10554.0
2018-09-11 10:20:00,111.55,111.7,111.41,111.56,7727.0,104.7067,104.8475,104.5753,104.7161,7727.0
2018-09-11 10:30:00,111.56,111.64,111.53,111.58,6901.0,104.7161,104.7912,104.6879,104.7349,6901.0
2018-09-11 10:40:00,111.57,111.58,111.24,111.25,6288.0,104.7255,104.7349,104.4157,104.4251,6288.0
2018-09-11 10:50:00,111.25,111.31,111.15,111.25,6158.0,104.4251,104.4814,104.3312,104.4251,6158.0
2018-09-11 11:00:00,111.23,111.46,111.2,111.36,6556.0,104.4063,104.6222,104.3782,104.5284,6556.0
2018-09-11 11:10:00,111.35,111.36,111.18,111.23,6832.0,104.519,104.5284,104.3594,104.4063,6832.0
2018-09-11 11:20:00,111.23,111.33,111.18,111.22,5582.0,104.4063,104.5002,104.3594,104.3969,5582.0
2018-09-11 11:30:00,111.17,111.3,111.17,111.25,15682.0,104.35,104.472,104.35,104.4251,15682.0
2018-09-11 11:40:00,111.24,111.4,111.24,111.4,13190.0,104.4157,104.5659,104.4157,104.5659,13190.0
2018-09-11 11:50:00,111.4,111.59,111.4,111.54,6619.0,104.5659,104.7442,104.5659,104.6973,6619.0
2018-09-11 12:00:00,111.52,111.76,111.52,111.76,5720.0,104.6785,104.9038,104.6785,104.9038,5720.0
2018-09-11 12:10:00,111.74,111.75,111.64,111.65,7358.0,104.885,104.8944,104.7912,104.8006,7358.0
2018-09-11 12:20:00,111.62,111.64,111.47,111.5,28479.0,104.7724,104.7912,104.6316,104.6598,28479.0
2018-09-11 12:30:00,111.48,111.51,111.43,111.48,3703.0,104.641,104.6692,104.5941,104.641,3703.0
2018-09-11 12:40:00,111.48,111.48,111.37,111.41,7259.0,104.641,104.641,104.5377,104.5753,7259.0
2018-09-11 12:50:00,111.41,111.55,111.41,111.55,7841.0,104.5753,104.7067,104.5753,104.7067,7841.0
2018-09-11 13:00:00,111.56,111.63,111.52,111.56,6165.0,104.7161,104.7818,104.6785,104.7161,6165.0
2018-09-11 13:10:00,111.54,111.56,111.42,111.45,7429.0,104.6973,104.7161,104.5847,104.6128,7429.0
2018-09-11 13:20:00,111.45,111.47,111.34,111.37,4427.0,104.6128,104.6316,104.5096,104.5377,4427.0
2018-09-11 13:30:00,111.36,111.46,111.35,111.45,3420.0,104.5284,104.6222,104.519,104.6128,3420.0
2018-09-11 13:40:00,111.46,111.46,111.3,111.36,4820.0,104.6222,104.6222,104.472,104.5284,4820.0
2018-09-11 13:50:00,111.34,111.38,111.25,111.38,4195.0,104.5096,104.5471,104.4251,104.5471,4195.0
2018-09-11 14:00:00,111.33,111.37,111.27,111.35,4307.0,104.5002,104.5377,104.4439,104.519,4307.0
2018-09-11 14:10:00,111.37,111.44,111.37,111.43,7157.0,104.5377,104.6034,104.5377,104.5941,7157.0
2018-09-11 14:20:00,111.44,111.46,111.4,111.43,5811.0,104.6034,104.6222,104.5659,104.5941,5811.0
2018-09-11 14:30:00,111.42,111.46,111.37,111.37,8725.0,104.5847,104.6222,104.5377,104.5377,8725.0
2018-09-11 14:40:00,111.34,111.36,111.28,111.32,6301.0,104.5096,104.5284,104.4533,104.4908,6301.0
2018-09-11 14:50:00,111.33,111.39,111.32,111.39,4739.0,104.5002,104.5565,104.4908,104.5565,4739.0
2018-09-11 15:00:00,111.4,111.46,111.28,111.28,10906.0,104.5659,104.6222,104.4533,104.4533,10906.0
2018-09-11 15:10:00,111.3,111.35,111.24,111.26,13217.0,104.472,104.519,104.4157,104.4345,13217.0
2018-09-11 15:20:00,111.27,111.3,111.25,111.26,7293.0,104.4439,104.472,104.4251,104.4345,7293.0
2018-09-11 15:30:00,111.26,111.31,111.23,111.3,12759.0,104.4345,104.4814,104.4063,104.472,12759.0
2018-09-11 15:40:00,111.29,111.31,111.2,111.2,25613.0,104.4626,104.4814,104.3782,104.3782,25613.0
2018-09-11 15:50:00,111.22,111.33,111.2,111.33,67166.0,104.3969,104.5002,104.3782,104.5002,67166.0
2018-09-12 09:30:00,111.37,111.48,111.19,111.45,7390.0,104.5377,104.641,104.3688,104.6128,7390.0
2018-09-12 09:40:00,111.42,111.66,111.36,111.61,2400.0,104.5847,104.8099,104.5284,104.763,2400.0
2018-09-12 09:50:00,111.56,111.56,111.33,111.38,5401.0,104.7161,104.7161,104.5002,104.5471,5401.0
2018-09-12 10:00:00,111.37,111.57,111.36,111.37,4250.0,104.5377,104.7255,104.5284,104.5377,4250.0
2018-09-12 10:10:00,111.34,111.44,111.2,111.33,5892.0,104.5096,104.6034,104.3782,104.5002,5892.0
2018-09-12 10:20:00,111.34,111.35,111.14,111.3,4136.0,104.5096,104.519,104.3218,104.472,4136.0
2018-09-12 10:30:00,111.23,111.27,111.04,111.22,5835.0,104.4063,104.4439,104.228,104.3969,5835.0
2018-09-12 10:40:00,111.24,111.3,111.04,111.09,3602.0,104.4157,104.472,104.228,104.2749,3602.0
2018-09-12 10:50:00,111.09,111.23,111.02,111.18,4200.0,104.2749,104.4063,104.2092,104.3594,4200.0
2018-09-12 11:00:00,111.15,111.47,111.15,111.35,5100.0,104.3312,104.6316,104.3312,104.519,5100.0
2018-09-12 11:10:00,111.35,111.77,111.34,111.66,4455.0,104.519,104.9132,104.5096,104.8099,4455.0
2018-09-12 11:20:00,111.68,111.77,111.63,111.74,3100.0,104.8287,104.9132,104.7818,104.885,3100.0
2018-09-12 11:30:00,111.8,111.84,111.61,111.61,5154.0,104.9414,104.9789,104.763,104.763,5154.0
2018-09-12 11:40:00,111.6,111.72,111.52,111.53,3523.0,104.7536,104.8663,104.6785,104.6879,3523.0
2018-09-12 11:50:00,111.5,111.52,111.32,111.44,6000.0,104.6598,104.6785,104.4908,104.6034,6000.0
2018-09-12 12:00:00,111.48,111.72,111.47,111.49,5900.0,104.641,104.8663,104.6316,104.6504,5900.0
2018-09-12 12:10:00,111.51,111.65,111.5,111.62,2500.0,104.6692,104.8006,104.6598,104.7724,2500.0
2018-09-12 12:20:00,111.66,111.74,111.62,111.66,3300.0,104.8099,104.885,104.7724,104.8099,3300.0
2018-09-12 12:30:00,111.64,111.68,111.56,111.65,7900.0,104.7912,104.8287,104.7161,104.8006,7900.0
2018-09-12 12:40:00,111.65,111.73,111.61,111.73,2220.0,104.8006,104.8757,104.763,104.8757,2220.0
2018-09-12 12:50:00,111.7,111.77,111.67,111.67,1960.0,104.8475,104.9132,104.8193,104.8193,1960.0
2018-09-12 13:00:00,111.71,111.76,111.55,111.55,13832.0,104.8569,104.9038,104.7067,104.7067,13832.0
2018-09-12 13:10:00,111.55,111.64,111.53,111.55,6329.0,104.7067,104.7912,104.6879,104.7067,6329.0
2018-09-12 13:20:00,111.55,111.58,111.46,111.48,5341.0,104.7067,104.7349,104.6222,104.641,5341.0
2018-09-12 13:30:00,111.48,111.51,111.4,111.42,2202.0,104.641,104.6692,104.5659,104.5847,2202.0
2018-09-12 13:40:00,111.42,111.42,111.22,111.24,3200.0,104.5847,104.5847,104.3969,104.4157,3200.0
2018-09-12 13:50:00,111.21,111.25,111.11,111.15,4824.0,104.3876,104.4251,104.2937,104.3312,4824.0
2018-09-12 14:00:00,111.16,111.3,111.15,111.2,3500.0,104.3406,104.472,104.3312,104.3782,3500.0
2018-09-12 14:10:00,111.26,111.31,111.19,111.21,11488.0,104.4345,104.4814,104.3688,104.3876,11488.0
2018-09-12 14:20:00,111.21,111.21,111.11,111.12,7672.0,104.3876,104.3876,104.2937,104.3031,7672.0
2018-09-12 14:30:00,111.12,111.22,111.1,111.22,5325.0,104.3031,104.3969,104.2843,104.3969,5325.0
2018-09-12 14:40:00,111.2,111.24,111.1,111.24,4204.0,104.3782,104.4157,104.2843,104.4157,4204.0
2018-09-12 14:50:00,111.25,111.33,111.2,111.26,2400.0,104.4251,104.5002,104.3782,104.4345,2400.0
2018-09-12 15:00:00,111.24,111.28,111.2,111.23,4539.0,104.4157,104.4533,104.3782,104.4063,4539.0
2018-09-12 15:10:00,111.23,111.37,111.23,111.33,5294.0,104.4063,104.5377,104.4063,104.5002,5294.0
2018-09-12 15:20:00,111.33,111.48,111.33,111.41,6455.0,104.5002,104.641,104.5002,104.5753,6455.0
2018-09-12 15:30:00,111.43,111.63,111.42,111.55,6499.0,104.5941,104.7818,104.5847,104.7067,6499.0
2018-09-12 15:40:00,111.56,111.61,111.52,111.55,11005.0,104.7161,104.763,104.6785,104.7067,11005.0
2018-09-12 15:50:00,111.58,111.7,111.58,111.64,44343.0,104.7349,104.8475,104.7349,104.7912,44343.0
2018-09-13 09:30:00,112.02,112.71,111.97,112.71,15360.0,105.1479,105.7955,105.1009,105.7955,15360.0
2018-09-13 09:40:00,112.71,112.83,112.54,112.76,8337.0,105.7955,105.9082,105.636,105.8425,8337.0
2018-09-13 09:50:00,112.76,113.22,112.69,113.04,18863.0,105.8425,106.2742,105.7768,106.1053,18863.0
2018-09-13 10:00:00,113.03,113.07,112.78,112.86,7270.0,106.0959,106.1334,105.8612,105.9363,7270.0
2018-09-13 10:10:00,112.83,113.19,112.8,113.08,27447.0,105.9082,106.2461,105.88,106.1428,27447.0
2018-09-13 10:20:00,113.15,113.15,112.97,113.07,6184.0,106.2085,106.2085,106.0396,106.1334,6184.0
2018-09-13 10:30:00,113.03,113.03,112.8,112.81,9579.0,106.0959,106.0959,105.88,105.8894,9579.0
2018-09-13 10:40:00,112.83,113.09,112.72,113.0,27390.0,105.9082,106.1522,105.8049,106.0677,27390.0
2018-09-13 10:50:00,112.98,113.06,112.83,112.87,8308.0,106.049,106.1241,105.9082,105.9457,8308.0
2018-09-13 11:00:00,112.85,113.23,112.79,113.15,7440.0,105.9269,106.2836,105.8706,106.2085,7440.0
2018-09-13 11:10:00,113.14,113.22,113.06,113.08,4660.0,106.1992,106.2742,106.1241,106.1428,4660.0
2018-09-13 11:20:00,113.1,113.28,113.1,113.2,6324.0,106.1616,106.3306,106.1616,106.2555,6324.0
2018-09-13 11:30:00,113.19,113.36,113.16,113.33,5777.0,106.2461,106.4057,106.2179,106.3775,5777.0
2018-09-13 11:40:00,113.31,113.32,113.18,113.29,5001.0,106.3587,106.3681,106.2367,106.34,5001.0
2018-09-13 11:50:00,113.32,113.47,113.31,113.45,5800.0,106.3681,106.5089,106.3587,106.4901,5800.0
2018-09-13 12:00:00,113.43,113.45,113.21,113.26,6176.0,106.4714,106.4901,106.2649,106.3118,6176.0
2018-09-13 12:10:00,113.26,113.27,113.15,113.15,4200.0,106.3118,106.3212,106.2085,106.2085,4200.0
2018-09-13 12:20:00,113.15,113.24,112.89,112.9,7600.0,106.2085,106.293,105.9645,105.9739,7600.0
2018-09-13 12:30:00,112.91,113.04,112.89,112.96,11176.0,105.9833,106.1053,105.9645,106.0302,11176.0
2018-09-13 12:40:00,112.91,112.99,112.85,112.99,41948.0,105.9833,106.0584,105.9269,106.0584,41948.0
2018-09-13 12:50:00,113.0,113.14,112.97,113.14,4539.0,106.0677,106.1992,106.0396,106.1992,4539.0
2018-09-13 13:00:00,113.14,113.15,113.0,113.0,3116.0,106.1992,106.2085,106.0677,106.0677,3116.0
2018-09-13 13:10:00,113.0,113.18,112.95,113.18,3009.0,106.0677,106.2367,106.0208,106.2367,3009.0
2018-09-13 13:20:00,113.18,113.22,113.05,113.22,226686.0,106.2367,106.2742,106.1147,106.2742,226686.0
2018-09-13 13:30:00,113.25,113.31,113.16,113.31,4321.0,106.3024,106.3587,106.2179,106.3587,4321.0
2018-09-13 13:40:00,113.37,113.41,113.35,113.37,6197.0,106.415,106.4526,106.3963,106.415,6197.0
2018-09-13 13:50:00,113.36,113.48,113.35,113.48,1953.0,106.4057,106.5183,106.3963,106.5183,1953.0
2018-09-13 14:00:00,113.49,113.49,113.4,113.4,4350.0,106.5277,106.5277,106.4432,106.4432,4350.0
2018-09-13 14:10:00,113.45,113.58,113.43,113.5,25946.0,106.4901,106.6122,106.4714,106.5371,25946.0
2018-09-13 14:20:00,113.46,113.65,113.44,113.65,6256.0,106.4995,106.6779,106.4808,106.6779,6256.0
2018-09-13 14:30:00,113.66,113.85,113.64,113.85,17279.0,106.6873,106.8656,106.6685,106.8656,17279.0
2018-09-13 14:40:00,113.82,113.91,113.76,113.76,5298.0,106.8374,106.9219,106.7811,106.7811,5298.0
2018-09-13 14:50:00,113.76,113.87,113.73,113.87,6035.0,106.7811,106.8844,106.753,106.8844,6035.0
2018-09-13 15:00:00,113.88,113.91,113.74,113.79,12279.0,106.8938,106.9219,106.7623,106.8093,12279.0
2018-09-13 15:10:00,113.75,113.84,113.74,113.79,5774.0,106.7717,106.8562,106.7623,106.8093,5774.0
2018-09-13 15:20:00,113.77,113.83,113.74,113.77,8548.0,106.7905,106.8468,106.7623,106.7905,8548.0
2018-09-13 15:30:00,113.77,113.84,113.72,113.77,17979.0,106.7905,106.8562,106.7436,106.7905,17979.0
2018-09-13 15:40:00,113.76,113.88,113.75,113.88,15366.0,106.7811,106.8938,106.7717,106.8938,15366.0
2018-09-13 15:50:00,113.9,114.1,113.88,114.08,73796.0,106.9125,107.1003,106.8938,107.0815,73796.0
2018-09-14 09:30:00,114.23,114.23,113.65,113.96,10134.0,107.2223,107.2223,106.6779,106.9688,10134.0
2018-09-14 09:40:00,114.02,114.17,113.95,113.95,10110.0,107.0252,107.166,106.9595,106.9595,10110.0
2018-09-14 09:50:00,113.99,114.09,113.78,114.0,10120.0,106.997,107.0909,106.7999,107.0064,10120.0
2018-09-14 10:00:00,113.95,114.02,113.71,113.81,5292.0,106.9595,107.0252,106.7342,106.8281,5292.0
2018-09-14 10:10:00,113.81,114.04,113.76,113.97,7379.0,106.8281,107.0439,106.7811,106.9782,7379.0
2018-09-14 10:20:00,113.96,113.96,113.71,113.79,5890.0,106.9688,106.9688,106.7342,106.8093,5890.0
2018-09-14 10:30:00,113.79,114.0,113.78,113.91,10870.0,106.8093,107.0064,106.7999,106.9219,10870.0
2018-09-14 10:40:00,113.88,113.98,113.85,113.85,6845.0,106.8938,106.9876,106.8656,106.8656,6845.0
2018-09-14 10:50:00,113.84,114.05,113.81,114.0,8778.0,106.8562,107.0533,106.8281,107.0064,8778.0
2018-09-14 11:00:00,114.0,114.15,113.94,114.12,14816.0,107.0064,107.1472,106.9501,107.119,14816.0
2018-09-14 11:10:00,114.12,114.14,113.94,114.14,9216.0,107.119,107.1378,106.9501,107.1378,9216.0
2018-09-14 11:20:00,114.13,114.28,114.12,114.15,6807.0,107.1284,107.2692,107.119,107.1472,6807.0
2018-09-14 11:30:00,114.16,114.37,114.15,114.35,10215.0,107.1566,107.3537,107.1472,107.3349,10215.0
2018-09-14 11:40:00,114.33,114.48,114.3,114.41,6212.0,107.3162,107.4569,107.288,107.3912,6212.0
2018-09-14 11:50:00,114.39,114.39,114.25,114.31,5659.0,107.3725,107.3725,107.2411,107.2974,5659.0
2018-09-14 12:00:00,114.29,114.29,114.02,114.08,10387.0,107.2786,107.2786,107.0252,107.0815,10387.0
2018-09-14 12:10:00,114.08,114.2,113.98,113.99,12114.0,107.0815,107.1941,106.9876,106.997,12114.0
2018-09-14 12:20:00,114.04,114.17,113.81,114.07,14444.0,107.0439,107.166,106.8281,107.0721,14444.0
2018-09-14 12:30:00,114.07,114.15,114.01,114.13,6673.0,107.0721,107.1472,107.0158,107.1284,6673.0
2018-09-14 12:40:00,114.15,114.17,114.06,114.16,6368.0,107.1472,107.166,107.0627,107.1566,6368.0
2018-09-14 12:50:00,114.14,114.14,114.09,114.1,3732.0,107.1378,107.1378,107.0909,107.1003,3732.0
2018-09-14 13:00:00,114.06,114.12,113.99,114.05,15542.0,107.0627,107.119,106.997,107.0533,15542.0
2018-09-14 13:10:00,114.05,114.11,114.05,114.08,5579.0,107.0533,107.1096,107.0533,107.0815,5579.0
2018-09-14 13:20:00,114.1,114.16,114.07,114.13,4992.0,107.1003,107.1566,107.0721,107.1284,4992.0
2018-09-14 13:30:00,114.16,114.22,114.15,114.22,2321.0,107.1566,107.2129,107.1472,107.2129,2321.0
2018-09-14 13:40:00,114.21,114.35,114.2,114.33,4745.0,107.2035,107.3349,107.1941,107.3162,4745.0
2018-09-14 13:50:00,114.36,114.41,114.34,114.34,5563.0,107.3443,107.3912,107.3255,107.3255,5563.0
2018-09-14 14:00:00,114.36,114.42,114.32,114.34,3714.0,107.3443,107.4006,107.3068,107.3255,3714.0
2018-09-14 14:10:00,114.34,114.34,114.24,114.25,7590.0,107.3255,107.3255,107.2317,107.2411,7590.0
2018-09-14 14:20:00,114.23,114.24,114.09,114.18,6427.0,107.2223,107.2317,107.0909,107.1754,6427.0
2018-09-14 14:30:00,114.18,114.2,114.13,114.17,4199.0,107.1754,107.1941,107.1284,107.166,4199.0
2018-09-14 14:40:00,114.15,114.17,114.08,114.1,2701.0,107.1472,107.166,107.0815,107.1003,2701.0
2018-09-14 14:50:00,114.1,114.1,114.01,114.04,6759.0,107.1003,107.1003,107.0158,107.0439,6759.0
2018-09-14 15:00:00,114.05,114.08,114.01,114.04,7930.0,107.0533,107.0815,107.0158,107.0439,7930.0
2018-09-14 15:10:00,114.05,114.09,114.01,114.07,6385.0,107.0533,107.0909,107.0158,107.0721,6385.0
2018-09-14 15:20:00,114.06,114.06,113.99,114.04,6508.0,107.0627,107.0627,106.997,107.0439,6508.0
2018-09-14 15:30:00,114.01,114.09,113.98,114.05,12398.0,107.0158,107.0909,106.9876,107.0533,12398.0
2018-09-14 15:40:00,114.06,114.18,114.05,114.18,12449.0,107.0627,107.1754,107.0533,107.1754,12449.0
2018-09-14 15:50:00,114.2,114.25,114.16,114.21,51820.0,107.1941,107.2411,107.1566,107.2035,51820.0
2018-09-17 09:30:00,114.3,114.5,114.18,114.38,21772.0,107.288,107.4757,107.1754,107.3631,21772.0
2018-09-17 09:40:00,114.28,114.42,114.2,114.28,9448.0,107.2692,107.4006,107.1941,107.2692,9448.0
2018-09-17 09:50:00,114.21,114.29,114.01,114.01,7700.0,107.2035,107.2786,107.0158,107.0158,7700.0
2018-09-17 10:00:00,114.01,114.1,113.75,113.75,5895.0,107.0158,107.1003,106.7717,106.7717,5895.0
2018-09-17 10:10:00,113.77,113.82,113.51,113.71,8497.0,106.7905,106.8374,106.5465,106.7342,8497.0
2018-09-17 10:20:00,113.71,113.84,113.71,113.82,4852.0,106.7342,106.8562,106.7342,106.8374,4852.0
2018-09-17 10:30:00,113.74,113.9,113.66,113.82,2600.0,106.7623,106.9125,106.6873,106.8374,2600.0
2018-09-17 10:40:00,113.89,113.97,113.74,113.74,5356.0,106.9031,106.9782,106.7623,106.7623,5356.0
2018-09-17 10:50:00,113.7,113.7,113.52,113.58,4209.0,106.7248,106.7248,106.5558,106.6122,4209.0
2018-09-17 11:00:00,113.61,113.73,113.57,113.72,3700.0,106.6403,106.753,106.6028,106.7436,3700.0
2018-09-17 11:10:00,113.73,113.9,113.73,113.78,4215.0,106.753,106.9125,106.753,106.7999,4215.0
2018-09-17 11:20:00,113.75,113.96,113.75,113.88,3386.0,106.7717,106.9688,106.7717,106.8938,3386.0
2018-09-17 11:30:00,113.83,113.98,113.82,113.94,5274.0,106.8468,106.9876,106.8374,106.9501,5274.0
2018-09-17 11:40:00,113.94,114.0,113.85,113.89,4647.0,106.9501,107.0064,106.8656,106.9031,4647.0
2018-09-17 11:50:00,113.91,114.0,113.91,113.95,2000.0,106.9219,107.0064,106.9219,106.9595,2000.0
2018-09-17 12:00:00,113.98,114.13,113.98,114.07,3800.0,106.9876,107.1284,106.9876,107.0721,3800.0
2018-09-17 12:10:00,114.07,114.1,113.9,113.96,3418.0,107.0721,107.1003,106.9125,106.9688,3418.0
2018-09-17 12:20:00,113.93,114.03,113.91,113.95,4615.0,106.9407,107.0346,106.9219,106.9595,4615.0
2018-09-17 12:30:00,113.85,113.95,113.77,113.82,9702.0,106.8656,106.9595,106.7905,106.8374,9702.0
2018-09-17 12:40:00,113.79,113.87,113.78,113.87,4234.0,106.8093,106.8844,106.7999,106.8844,4234.0
2018-09-17 12:50:00,113.88,113.95,113.72,113.81,7132.0,106.8938,106.9595,106.7436,106.8281,7132.0
2018-09-17 13:00:00,113.83,113.87,113.64,113.7,4650.0,106.8468,106.8844,106.6685,106.7248,4650.0
2018-09-17 13:10:00,113.71,113.72,113.55,113.58,9953.0,106.7342,106.7436,106.584,106.6122,9953.0
2018-09-17 13:20:00,113.61,113.62,113.5,113.52,5412.0,106.6403,106.6497,106.5371,106.5558,5412.0
2018-09-17 13:30:00,113.45,113.48,113.34,113.43,5916.0,106.4901,106.5183,106.3869,106.4714,5916.0
2018-09-17 13:40:00,113.47,113.52,113.42,113.44,4615.0,106.5089,106.5558,106.462,106.4808,4615.0
2018-09-17 13:50:00,113.42,113.5,113.31,113.45,5928.0,106.462,106.5371,106.3587,106.4901,5928.0
2018-09-17 14:00:00,113.39,113.4,113.27,113.29,9781.0,106.4338,106.4432,106.3212,106.34,9781.0
2018-09-17 14:10:00,113.29,113.38,113.26,113.29,8637.0,106.34,106.4244,106.3118,106.34,8637.0
2018-09-17 14:20:00,113.3,113.32,113.22,113.22,9153.0,106.3493,106.3681,106.2742,106.2742,9153.0
2018-09-17 14:30:00,113.21,113.33,113.18,113.18,13090.0,106.2649,106.3775,106.2367,106.2367,13090.0
2018-09-17 14:40:00,113.18,113.28,113.03,113.06,7361.0,106.2367,106.3306,106.0959,106.1241,7361.0
2018-09-17 14:50:00,112.98,113.08,112.86,112.93,8675.0,106.049,106.1428,105.9363,106.002,8675.0
2018-09-17 15:00:00,112.94,112.99,112.81,112.81,6804.0,106.0114,106.0584,105.8894,105.8894,6804.0
2018-09-17 15:10:00,112.78,112.9,112.77,112.77,8147.0,105.8612,105.9739,105.8519,105.8519,8147.0
2018-09-17 15:20:00,112.74,112.74,112.57,112.64,11273.0,105.8237,105.8237,105.6641,105.7298,11273.0
2018-09-17 15:30:00,112.63,112.64,112.51,112.51,15377.0,105.7204,105.7298,105.6078,105.6078,15377.0
2018-09-17 15:40:00,112.52,112.69,112.48,112.68,20779.0,105.6172,105.7768,105.5796,105.7674,20779.0
2018-09-17 15:50:00,112.66,112.79,112.6,112.75,50129.0,105.7486,105.8706,105.6923,105.8331,50129.0
2018-09-18 09:30:00,112.48,113.25,112.41,113.03,31026.0,105.5796,106.3024,105.5139,106.0959,31026.0
2018-09-18 09:40:00,112.97,113.02,112.86,112.97,2300.0,106.0396,106.0865,105.9363,106.0396,2300.0
2018-09-18 09:50:00,112.95,113.34,112.93,113.34,5450.0,106.0208,106.3869,106.002,106.3869,5450.0
2018-09-18 10:00:00,113.32,113.4,113.12,113.32,2405.0,106.3681,106.4432,106.1804,106.3681,2405.0
2018-09-18 10:10:00,113.26,113.59,113.17,113.39,5807.0,106.3118,106.6215,106.2273,106.4338,5807.0
2018-09-18 10:20:00,113.42,113.69,113.4,113.69,5121.0,106.462,106.7154,106.4432,106.7154,5121.0
2018-09-18 10:30:00,113.7,113.71,113.32,113.39,6716.0,106.7248,106.7342,106.3681,106.4338,6716.0
2018-09-18 10:40:00,113.37,113.63,113.26,113.6,17273.0,106.415,106.6591,106.3118,106.6309,17273.0
2018-09-18 10:50:00,113.66,113.67,113.38,113.58,8493.0,106.6873,106.6966,106.4244,106.6122,8493.0
2018-09-18 11:00:00,113.62,113.66,113.51,113.51,9500.0,106.6497,106.6873,106.5465,106.5465,9500.0
2018-09-18 11:10:00,113.47,113.48,113.19,113.33,5425.0,106.5089,106.5183,106.2461,106.3775,5425.0
2018-09-18 11:20:00,113.34,113.45,113.28,113.45,7860.0,106.3869,106.4901,106.3306,106.4901,7860.0
2018-09-18 11:30:00,113.45,113.5,113.36,113.5,6182.0,106.4901,106.5371,106.4057,106.5371,6182.0
2018-09-18 11:40:00,113.52,113.65,113.45,113.45,4600.0,106.5558,106.6779,106.4901,106.4901,4600.0
2018-09-18 11:50:00,113.45,113.47,113.38,113.47,5373.0,106.4901,106.5089,106.4244,106.5089,5373.0
2018-09-18 12:00:00,113.47,113.7,113.44,113.44,5400.0,106.5089,106.7248,106.4808,106.4808,5400.0
2018-09-18 12:10:00,113.49,113.49,113.26,113.34,1161.0,106.5277,106.5277,106.3118,106.3869,1161.0
2018-09-18 12:20:00,113.33,113.43,113.32,113.38,8314.0,106.3775,106.4714,106.3681,106.4244,8314.0
2018-09-18 12:30:00,113.39,113.49,113.24,113.27,6800.0,106.4338,106.5277,106.293,106.3212,6800.0
2018-09-18 12:40:00,113.21,113.24,113.15,113.23,2991.0,106.2649,106.293,106.2085,106.2836,2991.0
2018-09-18 12:50:00,113.2,113.33,113.19,113.33,4755.0,106.2555,106.3775,106.2461,106.3775,4755.0
2018-09-18 13:00:00,113.34,113.47,113.33,113.44,7635.0,106.3869,106.5089,106.3775,106.4808,7635.0
2018-09-18 13:10:00,113.41,113.53,113.4,113.49,3776.0,106.4526,106.5652,106.4432,106.5277,3776.0
2018-09-18 13:20:00,113.51,113.51,113.31,113.37,3300.0,106.5465,106.5465,106.3587,106.415,3300.0
2018-09-18 13:30:00,113.35,113.47,113.35,113.47,7210.0,106.3963,106.5089,106.3963,106.5089,7210.0
2018-09-18 13:40:00,113.47,113.48,113.39,113.42,2700.0,106.5089,106.5183,106.4338,106.462,2700.0
2018-09-18 13:50:00,113.44,113.54,113.44,113.47,3100.0,106.4808,106.5746,106.4808,106.5089,3100.0
2018-09-18 14:00:00,113.46,113.63,113.42,113.6,3600.0,106.4995,106.6591,106.462,106.6309,3600.0
2018-09-18 14:10:00,113.63,113.67,113.57,113.65,3466.0,106.6591,106.6966,106.6028,106.6779,3466.0
2018-09-18 14:20:00,113.62,113.67,113.57,113.66,3993.0,106.6497,106.6966,106.6028,106.6873,3993.0
2018-09-18 14:30:00,113.64,113.7,113.6,113.62,3223.0,106.6685,106.7248,106.6309,106.6497,3223.0
2018-09-18 14:40:00,113.62,113.64,113.51,113.51,5876.0,106.6497,106.6685,106.5465,106.5465,5876.0
2018-09-18 14:50:00,113.52,113.52,113.36,113.38,5091.0,106.5558,106.5558,106.4057,106.4244,5091.0
2018-09-18 15:00:00,113.4,113.5,113.39,113.45,4767.0,106.4432,106.5371,106.4338,106.4901,4767.0
2018-09-18 15:10:00,113.44,113.47,113.33,113.34,15439.0,106.4808,106.5089,106.3775,106.3869,15439.0
2018-09-18 15:20:00,113.33,113.52,113.33,113.39,13110.0,106.3775,106.5558,106.3775,106.4338,13110.0
2018-09-18 15:30:00,113.39,113.46,113.36,113.46,17795.0,106.4338,106.4995,106.4057,106.4995,17795.0
2018-09-18 15:40:00,113.46,113.53,113.38,113.41,16138.0,106.4995,106.5652,106.4244,106.4526,16138.0
2018-09-18 15:50:00,113.41,113.53,113.29,113.46,62772.0,106.4526,106.5652,106.34,106.4995,62772.0
2018-09-19 09:30:00,112.99,113.53,112.48,113.18,10152.0,106.0584,106.5652,105.5796,106.2367,10152.0
2018-09-19 09:40:00,113.14,113.31,113.13,113.22,1800.0,106.1992,106.3587,106.1898,106.2742,1800.0
2018-09-19 09:50:00,113.22,113.31,113.17,113.18,3200.0,106.2742,106.3587,106.2273,106.2367,3200.0
2018-09-19 10:00:00,113.19,113.31,113.18,113.24,7058.0,106.2461,106.3587,106.2367,106.293,7058.0
2018-09-19 10:10:00,113.23,113.27,112.98,113.18,6240.0,106.2836,106.3212,106.049,106.2367,6240.0
2018-09-19 10:20:00,113.24,113.54,113.24,113.47,4600.0,106.293,106.5746,106.293,106.5089,4600.0
2018-09-19 10:30:00,113.5,113.54,113.31,113.31,2788.0,106.5371,106.5746,106.3587,106.3587,2788.0
2018-09-19 10:40:00,113.25,113.27,113.06,113.18,2902.0,106.3024,106.3212,106.1241,106.2367,2902.0
2018-09-19 10:50:00,113.2,113.27,113.04,113.11,5658.0,106.2555,106.3212,106.1053,106.171,5658.0
2018-09-19 11:00:00,113.16,113.4,113.14,113.36,3976.0,106.2179,106.4432,106.1992,106.4057,3976.0
2018-09-19 11:10:00,113.44,113.44,113.19,113.19,3700.0,106.4808,106.4808,106.2461,106.2461,3700.0
2018-09-19 11:20:00,113.15,113.16,112.96,112.96,4588.0,106.2085,106.2179,106.0302,106.0302,4588.0
2018-09-19 11:30:00,113.01,113.12,112.92,113.12,3400.0,106.0771,106.1804,105.9927,106.1804,3400.0
2018-09-19 11:40:00,113.12,113.14,113.01,113.03,3765.0,106.1804,106.1992,106.0771,106.0959,3765.0
2018-09-19 11:50:00,113.09,113.3,113.07,113.17,3200.0,106.1522,106.3493,106.1334,106.2273,3200.0
2018-09-19 12:00:00,113.23,113.23,113.1,113.1,1100.0,106.2836,106.2836,106.1616,106.1616,1100.0
2018-09-19 12:10:00,113.07,113.09,112.99,113.05,3800.0,106.1334,106.1522,106.0584,106.1147,3800.0
2018-09-19 12:20:00,113.08,113.08,112.95,112.97,7004.0,106.1428,106.1428,106.0208,106.0396,7004.0
2018-09-19 12:30:00,112.95,113.06,112.95,112.99,2981.0,106.0208,106.1241,106.0208,106.0584,2981.0
2018-09-19 12:40:00,112.99,113.04,112.91,112.97,1770.0,106.0584,106.1053,105.9833,106.0396,1770.0
2018-09-19 12:50:00,113.04,113.12,113.04,113.1,2906.0,106.1053,106.1804,106.1053,106.1616,2906.0
2018-09-19 13:00:00,113.0,113.05,112.92,112.97,3521.0,106.0677,106.1147,105.9927,106.0396,3521.0
2018-09-19 13:10:00,113.0,113.09,112.98,113.07,2851.0,106.0677,106.1522,106.049,106.1334,2851.0
2018-09-19 13:20:00,113.11,113.12,112.96,112.96,2801.0,106.171,106.1804,106.0302,106.0302,2801.0
2018-09-19 13:30:00,112.97,113.07,112.88,113.07,4900.0,106.0396,106.1334,105.9551,106.1334,4900.0
2018-09-19 13:40:00,113.07,113.1,112.92,112.95,7766.0,106.1334,106.1616,105.9927,106.0208,7766.0
2018-09-19 13:50:00,112.98,113.01,112.94,112.99,5098.0,106.049,106.0771,106.0114,106.0584,5098.0
2018-09-19 14:00:00,113.01,113.01,112.85,112.87,4008.0,106.0771,106.0771,105.9269,105.9457,4008.0
2018-09-19 14:10:00,112.82,112.82,112.73,112.73,4500.0,105.8988,105.8988,105.8143,105.8143,4500.0
2018-09-19 14:20:00,112.73,112.78,112.69,112.71,3100.0,105.8143,105.8612,105.7768,105.7955,3100.0
2018-09-19 14:30:00,112.67,112.69,112.59,112.59,8103.0,105.758,105.7768,105.6829,105.6829,8103.0
2018-09-19 14:40:00,112.6,112.61,112.52,112.52,4778.0,105.6923,105.7017,105.6172,105.6172,4778.0
2018-09-19 14:50:00,112.55,112.55,112.38,112.38,5159.0,105.6453,105.6453,105.4858,105.4858,5159.0
2018-09-19 15:00:00,112.4,112.44,112.34,112.36,8684.0,105.5046,105.5421,105.4482,105.467,8684.0
2018-09-19 15:10:00,112.37,112.42,112.34,112.37,5363.0,105.4764,105.5233,105.4482,105.4764,5363.0
2018-09-19 15:20:00,112.38,112.56,112.38,112.45,7948.0,105.4858,105.6547,105.4858,105.5515,7948.0
2018-09-19 15:30:00,112.45,112.58,112.44,112.58,7106.0,105.5515,105.6735,105.5421,105.6735,7106.0
2018-09-19 15:40:00,112.58,112.63,112.57,112.61,11394.0,105.6735,105.7204,105.6641,105.7017,11394.0
2018-09-19 15:50:00,112.62,112.66,112.58,112.61,30226.0,105.7111,105.7486,105.6735,105.7017,30226.0
2018-09-20 09:30:00,113.12,113.12,112.47,112.58,10260.0,106.1804,106.1804,105.5703,105.6735,10260.0
2018-09-20 09:40:00,112.51,112.89,112.5,112.81,5598.0,105.6078,105.9645,105.5984,105.8894,5598.0
2018-09-20 09:50:00,112.82,113.31,112.82,113.23,5802.0,105.8988,106.3587,105.8988,106.2836,5802.0
2018-09-20 10:00:00,113.28,113.55,113.27,113.51,3000.0,106.3306,106.584,106.3212,106.5465,3000.0
2018-09-20 10:10:00,113.43,113.49,113.33,113.39,2235.0,106.4714,106.5277,106.3775,106.4338,2235.0
2018-09-20 10:20:00,113.39,113.52,113.25,113.25,4105.0,106.4338,106.5558,106.3024,106.3024,4105.0
2018-09-20 10:30:00,113.24,113.35,113.1,113.34,4350.0,106.293,106.3963,106.1616,106.3869,4350.0
2018-09-20 10:40:00,113.41,113.47,113.09,113.09,2560.0,106.4526,106.5089,106.1522,106.1522,2560.0
2018-09-20 10:50:00,113.01,113.08,112.94,112.99,3486.0,106.0771,106.1428,106.0114,106.0584,3486.0
2018-09-20 11:00:00,113.06,113.3,113.05,113.09,6600.0,106.1241,106.3493,106.1147,106.1522,6600.0
2018-09-20 11:10:00,113.05,113.15,113.02,113.03,3790.0,106.1147,106.2085,106.0865,106.0959,3790.0
2018-09-20 11:20:00,113.1,113.17,113.0,113.01,5000.0,106.1616,106.2273,106.0677,106.0771,5000.0
2018-09-20 11:30:00,113.06,113.12,113.02,113.04,2233.0,106.1241,106.1804,106.0865,106.1053,2233.0
2018-09-20 11:40:00,113.06,113.15,112.93,112.93,3017.0,106.1241,106.2085,106.002,106.002,3017.0
2018-09-20 11:50:00,112.93,113.06,112.93,112.97,3000.0,106.002,106.1241,106.002,106.0396,3000.0
2018-09-20 12:00:00,112.93,112.95,112.9,112.92,4000.0,106.002,106.0208,105.9739,105.9927,4000.0
2018-09-20 12:10:00,112.91,113.07,112.9,113.04,2500.0,105.9833,106.1334,105.9739,106.1053,2500.0
2018-09-20 12:20:00,113.05,113.1,113.03,113.04,1910.0,106.1147,106.1616,106.0959,106.1053,1910.0
2018-09-20 12:30:00,113.07,113.17,113.02,113.17,4801.0,106.1334,106.2273,106.0865,106.2273,4801.0
2018-09-20 12:40:00,113.18,113.27,113.08,113.19,5000.0,106.2367,106.3212,106.1428,106.2461,5000.0
2018-09-20 12:50:00,113.18,113.23,113.12,113.12,4855.0,106.2367,106.2836,106.1804,106.1804,4855.0
2018-09-20 13:00:00,113.14,113.32,113.11,113.32,5519.0,106.1992,106.3681,106.171,106.3681,5519.0
2018-09-20 13:10:00,113.35,113.4,113.31,113.38,7788.0,106.3963,106.4432,106.3587,106.4244,7788.0
2018-09-20 13:20:00,113.42,113.42,113.36,113.37,2848.0,106.462,106.462,106.4057,106.415,2848.0
2018-09-20 13:30:00,113.4,113.44,113.22,113.26,6549.0,106.4432,106.4808,106.2742,106.3118,6549.0
2018-09-20 13:40:00,113.24,113.28,113.2,113.27,4802.0,106.293,106.3306,106.2555,106.3212,4802.0
2018-09-20 13:50:00,113.33,113.35,113.23,113.26,10502.0,106.3775,106.3963,106.2836,106.3118,10502.0
2018-09-20 14:00:00,113.2,113.31,113.2,113.28,5835.0,106.2555,106.3587,106.2555,106.3306,5835.0
2018-09-20 14:10:00,113.29,113.29,113.23,113.28,6186.0,106.34,106.34,106.2836,106.3306,6186.0
2018-09-20 14:20:00,113.28,113.33,113.23,113.33,6445.0,106.3306,106.3775,106.2836,106.3775,6445.0
2018-09-20 14:30:00,113.33,113.45,113.33,113.41,4325.0,106.3775,106.4901,106.3775,106.4526,4325.0
2018-09-20 14:40:00,113.38,113.45,113.33,113.45,3000.0,106.4244,106.4901,106.3775,106.4901,3000.0
2018-09-20 14:50:00,113.5,113.55,113.47,113.47,5815.0,106.5371,106.584,106.5089,106.5089,5815.0
2018-09-20 15:00:00,113.42,113.52,113.42,113.48,6012.0,106.462,106.5558,106.462,106.5183,6012.0
2018-09-20 15:10:00,113.47,113.56,113.47,113.49,3800.0,106.5089,106.5934,106.5089,106.5277,3800.0
2018-09-20 15:20:00,113.39,113.47,113.39,113.43,4303.0,106.4338,106.5089,106.4338,106.4714,4303.0
2018-09-20 15:30:00,113.42,113.58,113.39,113.55,17857.0,106.462,106.6122,106.4338,106.584,17857.0
2018-09-20 15:40:00,113.55,113.58,113.48,113.5,18971.0,106.584,106.6122,106.5183,106.5371,18971.0
2018-09-20 15:50:00,113.5,113.55,113.42,113.5,39918.0,106.5371,106.584,106.462,106.5371,39918.0
2018-09-21 09:30:00,113.67,114.31,113.61,114.21,163687.0,106.6966,107.2974,106.6403,107.2035,163687.0
2018-09-21 09:40:00,114.21,114.74,114.13,114.67,8025.0,107.2035,107.701,107.1284,107.6353,8025.0
2018-09-21 09:50:00,114.74,114.75,114.43,114.68,4837.0,107.701,107.7104,107.41,107.6447,4837.0
2018-09-21 10:00:00,114.81,114.85,114.69,114.85,5264.0,107.7667,107.8043,107.6541,107.8043,5264.0
2018-09-21 10:10:00,114.76,114.77,114.37,114.37,5820.0,107.7198,107.7292,107.3537,107.3537,5820.0
2018-09-21 10:20:00,114.45,114.45,114.21,114.45,3730.0,107.4288,107.4288,107.2035,107.4288,3730.0
2018-09-21 10:30:00,114.44,114.44,114.21,114.27,4991.0,107.4194,107.4194,107.2035,107.2598,4991.0
2018-09-21 10:40:00,114.31,114.35,114.17,114.3,5804.0,107.2974,107.3349,107.166,107.288,5804.0
2018-09-21 10:50:00,114.26,114.32,114.15,114.32,3600.0,107.2504,107.3068,107.1472,107.3068,3600.0
2018-09-21 11:00:00,114.29,114.32,114.19,114.26,6201.0,107.2786,107.3068,107.1847,107.2504,6201.0
2018-09-21 11:10:00,114.25,114.29,114.18,114.26,2656.0,107.2411,107.2786,107.1754,107.2504,2656.0
2018-09-21 11:20:00,114.26,114.37,114.23,114.23,3401.0,107.2504,107.3537,107.2223,107.2223,3401.0
2018-09-21 11:30:00,114.3,114.32,113.89,113.9,11688.0,107.288,107.3068,106.9031,106.9125,11688.0
2018-09-21 11:40:00,113.9,114.14,113.75,114.14,8051.0,106.9125,107.1378,106.7717,107.1378,8051.0
2018-09-21 11:50:00,114.11,114.11,113.98,114.0,1800.0,107.1096,107.1096,106.9876,107.0064,1800.0
2018-09-21 12:00:00,114.01,114.08,113.94,114.08,5342.0,107.0158,107.0815,106.9501,107.0815,5342.0
2018-09-21 12:10:00,114.11,114.13,113.92,114.03,3151.0,107.1096,107.1284,106.9313,107.0346,3151.0
2018-09-21 12:20:00,114.04,114.31,113.97,114.2,33317.0,107.0439,107.2974,106.9782,107.1941,33317.0
2018-09-21 12:30:00,114.11,114.35,114.11,114.32,13229.0,107.1096,107.3349,107.1096,107.3068,13229.0
2018-09-21 12:40:00,114.31,114.35,114.25,114.35,3897.0,107.2974,107.3349,107.2411,107.3349,3897.0
2018-09-21 12:50:00,114.34,114.37,114.31,114.31,2910.0,107.3255,107.3537,107.2974,107.2974,2910.0
2018-09-21 13:00:00,114.3,114.34,114.27,114.28,4600.0,107.288,107.3255,107.2598,107.2692,4600.0
2018-09-21 13:10:00,114.27,114.34,114.22,114.32,5203.0,107.2598,107.3255,107.2129,107.3068,5203.0
2018-09-21 13:20:00,114.34,114.35,114.25,114.29,4928.0,107.3255,107.3349,107.2411,107.2786,4928.0
2018-09-21 13:30:00,114.3,114.3,114.25,114.3,2400.0,107.288,107.288,107.2411,107.288,2400.0
2018-09-21 13:40:00,114.28,114.36,114.28,114.33,9099.0,107.2692,107.3443,107.2692,107.3162,9099.0
2018-09-21 13:50:00,114.39,114.48,114.34,114.43,7485.0,107.3725,107.4569,107.3255,107.41,7485.0
2018-09-21 14:00:00,114.43,114.46,114.36,114.41,10495.0,107.41,107.4382,107.3443,107.3912,10495.0
2018-09-21 14:10:00,114.38,114.39,114.24,114.27,12624.0,107.3631,107.3725,107.2317,107.2598,12624.0
2018-09-21 14:20:00,114.27,114.36,114.25,114.36,8696.0,107.2598,107.3443,107.2411,107.3443,8696.0
2018-09-21 14:30:00,114.32,114.45,114.32,114.44,9656.0,107.3068,107.4288,107.3068,107.4194,9656.0
2018-09-21 14:40:00,114.45,114.45,114.35,114.38,8248.0,107.4288,107.4288,107.3349,107.3631,8248.0
2018-09-21 14:50:00,114.38,114.42,114.28,114.28,7000.0,107.3631,107.4006,107.2692,107.2692,7000.0
2018-09-21 15:00:00,114.27,114.37,114.26,114.36,8711.0,107.2598,107.3537,107.2504,107.3443,8711.0
2018-09-21 15:10:00,114.36,114.43,114.25,114.32,6705.0,107.3443,107.41,107.2411,107.3068,6705.0
2018-09-21 15:20:00,114.31,114.32,114.21,114.26,7232.0,107.2974,107.3068,107.2035,107.2504,7232.0
2018-09-21 15:30:00,114.24,114.24,114.09,114.12,10485.0,107.2317,107.2317,107.0909,107.119,10485.0
2018-09-21 15:40:00,114.14,114.17,113.91,113.91,13288.0,107.1378,107.166,106.9219,106.9219,13288.0
2018-09-21 15:50:00,113.9,114.02,113.79,113.83,59854.0,106.9125,107.0252,106.8093,106.8468,59854.0
2018-09-24 09:30:00,113.5,113.56,113.29,113.43,13970.0,106.5371,106.5934,106.34,106.4714,13970.0
2018-09-24 09:40:00,113.46,113.8,113.46,113.77,1701.0,106.4995,106.8187,106.4995,106.7905,1701.0
2018-09-24 09:50:00,113.72,113.8,113.64,113.75,4249.0,106.7436,106.8187,106.6685,106.7717,4249.0
2018-09-24 10:00:00,113.65,113.9,113.64,113.64,4623.0,106.6779,106.9125,106.6685,106.6685,4623.0
2018-09-24 10:10:00,113.57,113.76,113.54,113.63,3332.0,106.6028,106.7811,106.5746,106.6591,3332.0
2018-09-24 10:20:00,113.57,113.62,113.42,113.42,5013.0,106.6028,106.6497,106.462,106.462,5013.0
2018-09-24 10:30:00,113.5,113.62,113.44,113.44,1400.0,106.5371,106.6497,106.4808,106.4808,1400.0
2018-09-24 10:40:00,113.41,113.5,113.39,113.43,2700.0,106.4526,106.5371,106.4338,106.4714,2700.0
2018-09-24 10:50:00,113.48,113.55,113.39,113.55,1110.0,106.5183,106.584,106.4338,106.584,1110.0
2018-09-24 11:00:00,113.55,113.61,113.4,113.4,3500.0,106.584,106.6403,106.4432,106.4432,3500.0
2018-09-24 11:10:00,113.35,113.68,113.35,113.68,5800.0,106.3963,106.706,106.3963,106.706,5800.0
2018-09-24 11:20:00,113.79,113.8,113.61,113.61,4200.0,106.8093,106.8187,106.6403,106.6403,4200.0
2018-09-24 11:30:00,113.65,113.85,113.56,113.59,2400.0,106.6779,106.8656,106.5934,106.6215,2400.0
2018-09-24 11:40:00,113.63,113.68,113.51,113.64,3300.0,106.6591,106.706,106.5465,106.6685,3300.0
2018-09-24 11:50:00,113.71,113.76,113.54,113.61,5175.0,106.7342,106.7811,106.5746,106.6403,5175.0
2018-09-24 12:00:00,113.63,113.7,113.55,113.55,3600.0,106.6591,106.7248,106.584,106.584,3600.0
2018-09-24 12:10:00,113.57,113.6,113.55,113.57,900.0,106.6028,106.6309,106.584,106.6028,900.0
2018-09-24 12:20:00,113.56,113.69,113.44,113.68,3500.0,106.5934,106.7154,106.4808,106.706,3500.0
2018-09-24 12:30:00,113.67,113.68,113.62,113.62,1300.0,106.6966,106.706,106.6497,106.6497,1300.0
2018-09-24 12:40:00,113.52,113.62,113.49,113.59,3006.0,106.5558,106.6497,106.5277,106.6215,3006.0
2018-09-24 12:50:00,113.55,113.64,113.55,113.56,8014.0,106.584,106.6685,106.584,106.5934,8014.0
2018-09-24 13:00:00,113.59,113.7,113.59,113.66,4048.0,106.6215,106.7248,106.6215,106.6873,4048.0
2018-09-24 13:10:00,113.66,113.79,113.62,113.79,2949.0,106.6873,106.8093,106.6497,106.8093,2949.0
2018-09-24 13:20:00,113.81,113.87,113.71,113.71,1800.0,106.8281,106.8844,106.7342,106.7342,1800.0
2018-09-24 13:30:00,113.8,114.0,113.8,114.0,5214.0,106.8187,107.0064,106.8187,107.0064,5214.0
2018-09-24 13:40:00,114.0,114.12,114.0,114.11,3100.0,107.0064,107.119,107.0064,107.1096,3100.0
2018-09-24 13:50:00,114.1,114.23,114.09,114.19,5062.0,107.1003,107.2223,107.0909,107.1847,5062.0
2018-09-24 14:00:00,114.21,114.24,114.1,114.15,4178.0,107.2035,107.2317,107.1003,107.1472,4178.0
2018-09-24 14:10:00,114.11,114.24,114.11,114.18,4611.0,107.1096,107.2317,107.1096,107.1754,4611.0
2018-09-24 14:20:00,114.17,114.17,114.03,114.05,5943.0,107.166,107.166,107.0346,107.0533,5943.0
2018-09-24 14:30:00,114.03,114.13,114.03,114.12,4841.0,107.0346,107.1284,107.0346,107.119,4841.0
2018-09-24 14:40:00,114.16,114.26,114.16,114.21,5803.0,107.1566,107.2504,107.1566,107.2035,5803.0
2018-09-24 14:50:00,114.2,114.2,114.12,114.12,5150.0,107.1941,107.1941,107.119,107.119,5150.0
2018-09-24 15:00:00,114.12,114.22,114.1,114.16,3775.0,107.119,107.2129,107.1003,107.1566,3775.0
2018-09-24 15:10:00,114.15,114.21,114.11,114.17,5487.0,107.1472,107.2035,107.1096,107.166,5487.0
2018-09-24 15:20:00,114.16,114.21,114.13,114.13,11953.0,107.1566,107.2035,107.1284,107.1284,11953.0
2018-09-24 15:30:00,114.14,114.18,114.03,114.03,14008.0,107.1378,107.1754,107.0346,107.0346,14008.0
2018-09-24 15:40:00,114.03,114.03,113.91,114.01,32247.0,107.0346,107.0346,106.9219,107.0158,32247.0
2018-09-24 15:50:00,113.96,114.11,113.93,113.99,43040.0,106.9688,107.1096,106.9407,106.997,43040.0
2018-09-25 09:30:00,114.36,114.91,114.15,114.91,12887.0,107.3443,107.8606,107.1472,107.8606,12887.0
2018-09-25 09:40:00,114.95,115.42,114.89,115.15,11315.0,107.8981,108.3393,107.8418,108.0858,11315.0
2018-09-25 09:50:00,115.08,115.22,114.78,114.95,8511.0,108.0201,108.1516,107.7385,107.8981,8511.0
2018-09-25 10:00:00,114.98,115.15,114.98,115.08,5039.0,107.9263,108.0858,107.9263,108.0201,5039.0
2018-09-25 10:10:00,115.08,115.18,115.06,115.15,9671.0,108.0201,108.114,108.0014,108.0858,9671.0
2018-09-25 10:20:00,115.14,115.14,114.95,115.09,5877.0,108.0765,108.0765,107.8981,108.0295,5877.0
2018-09-25 10:30:00,115.08,115.16,115.0,115.11,5191.0,108.0201,108.0952,107.945,108.0483,5191.0
2018-09-25 10:40:00,115.15,115.24,115.05,115.05,8742.0,108.0858,108.1703,107.992,107.992,8742.0
2018-09-25 10:50:00,115.05,115.41,115.01,115.14,11848.0,107.992,108.3299,107.9544,108.0765,11848.0
2018-09-25 11:00:00,115.16,115.31,115.12,115.28,16031.0,108.0952,108.236,108.0577,108.2079,16031.0
2018-09-25 11:10:00,115.28,115.37,115.25,115.27,6869.0,108.2079,108.2923,108.1797,108.1985,6869.0
2018-09-25 11:20:00,115.25,115.28,115.04,115.16,8882.0,108.1797,108.2079,107.9826,108.0952,8882.0
2018-09-25 11:30:00,115.16,115.18,115.01,115.18,6703.0,108.0952,108.114,107.9544,108.114,6703.0
2018-09-25 11:40:00,115.2,115.24,115.15,115.24,6003.0,108.1328,108.1703,108.0858,108.1703,6003.0
2018-09-25 11:50:00,115.26,115.5,115.24,115.45,11660.0,108.1891,108.4144,108.1703,108.3674,11660.0
2018-09-25 12:00:00,115.44,115.45,115.34,115.36,6372.0,108.3581,108.3674,108.2642,108.283,6372.0
2018-09-25 12:10:00,115.4,115.45,115.26,115.26,8926.0,108.3205,108.3674,108.1891,108.1891,8926.0
2018-09-25 12:20:00,115.2,115.35,115.18,115.35,4301.0,108.1328,108.2736,108.114,108.2736,4301.0
2018-09-25 12:30:00,115.38,115.38,115.21,115.26,7287.0,108.3017,108.3017,108.1422,108.1891,7287.0
2018-09-25 12:40:00,115.23,115.29,115.21,115.21,9036.0,108.1609,108.2173,108.1422,108.1422,9036.0
2018-09-25 12:50:00,115.24,115.33,115.24,115.32,11480.0,108.1703,108.2548,108.1703,108.2454,11480.0
2018-09-25 13:00:00,115.28,115.36,115.24,115.34,18711.0,108.2079,108.283,108.1703,108.2642,18711.0
2018-09-25 13:10:00,115.34,115.38,115.26,115.34,13967.0,108.2642,108.3017,108.1891,108.2642,13967.0
2018-09-25 13:20:00,115.39,115.53,115.39,115.46,11588.0,108.3111,108.4425,108.3111,108.3768,11588.0
2018-09-25 13:30:00,115.38,115.4,115.29,115.4,5636.0,108.3017,108.3205,108.2173,108.3205,5636.0
2018-09-25 13:40:00,115.35,115.35,115.23,115.28,7258.0,108.2736,108.2736,108.1609,108.2079,7258.0
2018-09-25 13:50:00,115.27,115.27,115.19,115.19,2800.0,108.1985,108.1985,108.1234,108.1234,2800.0
2018-09-25 14:00:00,115.22,115.31,115.2,115.2,6223.0,108.1516,108.236,108.1328,108.1328,6223.0
2018-09-25 14:10:00,115.25,115.29,115.25,115.28,7008.0,108.1797,108.2173,108.1797,108.2079,7008.0
2018-09-25 14:20:00,115.26,115.33,115.24,115.33,14897.0,108.1891,108.2548,108.1703,108.2548,14897.0
2018-09-25 14:30:00,115.29,115.33,115.22,115.24,6443.0,108.2173,108.2548,108.1516,108.1703,6443.0
2018-09-25 14:40:00,115.25,115.27,115.14,115.15,9767.0,108.1797,108.1985,108.0765,108.0858,9767.0
2018-09-25 14:50:00,115.1,115.29,115.1,115.25,16037.0,108.0389,108.2173,108.0389,108.1797,16037.0
2018-09-25 15:00:00,115.28,115.32,115.19,115.27,7201.0,108.2079,108.2454,108.1234,108.1985,7201.0
2018-09-25 15:10:00,115.26,115.29,115.22,115.29,34281.0,108.1891,108.2173,108.1516,108.2173,34281.0
2018-09-25 15:20:00,115.29,115.29,115.23,115.25,10352.0,108.2173,108.2173,108.1609,108.1797,10352.0
2018-09-25 15:30:00,115.24,115.36,115.24,115.3,15183.0,108.1703,108.283,108.1703,108.2266,15183.0
2018-09-25 15:40:00,115.26,115.36,115.26,115.29,17485.0,108.1891,108.283,108.1891,108.2173,17485.0
2018-09-25 15:50:00,115.29,115.4,115.25,115.36,53186.0,108.2173,108.3205,108.1797,108.283,53186.0
2018-09-26 09:30:00,115.28,115.88,115.28,115.67,144595.0,108.2079,108.7711,108.2079,108.5739,144595.0
2018-09-26 09:40:00,115.67,116.16,115.58,116.16,8029.0,108.5739,109.0339,108.4895,109.0339,8029.0
2018-09-26 09:50:00,116.13,116.16,115.63,115.73,4806.0,109.0057,109.0339,108.5364,108.6303,4806.0
2018-09-26 10:00:00,115.8,115.81,115.37,115.37,7132.0,108.696,108.7054,108.2923,108.2923,7132.0
2018-09-26 10:10:00,115.36,115.39,114.94,114.94,11814.0,108.283,108.3111,107.8887,107.8887,11814.0
2018-09-26 10:20:00,114.95,115.33,114.88,115.28,36600.0,107.8981,108.2548,107.8324,108.2079,36600.0
2018-09-26 10:30:00,115.24,115.24,114.96,115.09,9655.0,108.1703,108.1703,107.9075,108.0295,9655.0
2018-09-26 10:40:00,115.12,115.29,115.02,115.28,6498.0,108.0577,108.2173,107.9638,108.2079,6498.0
2018-09-26 10:50:00,115.28,115.54,115.22,115.52,7000.0,108.2079,108.4519,108.1516,108.4331,7000.0
2018-09-26 11:00:00,115.58,115.64,115.5,115.54,6639.0,108.4895,108.5458,108.4144,108.4519,6639.0
2018-09-26 11:10:00,115.59,115.65,115.47,115.65,9222.0,108.4989,108.5552,108.3862,108.5552,9222.0
2018-09-26 11:20:00,115.65,115.92,115.6,115.92,11376.0,108.5552,108.8086,108.5082,108.8086,11376.0
2018-09-26 11:30:00,115.93,116.12,115.93,116.02,15090.0,108.818,108.9963,108.818,108.9025,15090.0
2018-09-26 11:40:00,116.02,116.2,116.02,116.06,13665.0,108.9025,109.0714,108.9025,108.94,13665.0
2018-09-26 11:50:00,116.07,116.21,116.04,116.1,10127.0,108.9494,109.0808,108.9212,108.9776,10127.0
2018-09-26 12:00:00,116.07,116.16,116.01,116.11,11040.0,108.9494,109.0339,108.8931,108.987,11040.0
2018-09-26 12:10:00,116.11,116.24,116.11,116.22,11210.0,108.987,109.109,108.987,109.0902,11210.0
2018-09-26 12:20:00,116.21,116.28,116.13,116.28,23009.0,109.0808,109.1465,109.0057,109.1465,23009.0
2018-09-26 12:30:00,116.32,116.49,116.32,116.45,14083.0,109.1841,109.3436,109.1841,109.3061,14083.0
2018-09-26 12:40:00,116.47,116.48,116.34,116.48,8435.0,109.3249,109.3343,109.2028,109.3343,8435.0
2018-09-26 12:50:00,116.5,116.5,116.28,116.3,8035.0,109.353,109.353,109.1465,109.1653,8035.0
2018-09-26 13:00:00,116.33,116.54,116.33,116.49,8395.0,109.1935,109.3906,109.1935,109.3436,8395.0
2018-09-26 13:10:00,116.52,116.53,116.3,116.3,9985.0,109.3718,109.3812,109.1653,109.1653,9985.0
2018-09-26 13:20:00,116.31,116.42,116.27,116.28,5418.0,109.1747,109.2779,109.1371,109.1465,5418.0
2018-09-26 13:30:00,116.25,116.27,116.18,116.21,4076.0,109.1184,109.1371,109.0527,109.0808,4076.0
2018-09-26 13:40:00,116.23,116.27,116.09,116.09,8264.0,109.0996,109.1371,108.9682,108.9682,8264.0
2018-09-26 13:50:00,116.09,116.27,116.09,116.22,3533.0,108.9682,109.1371,108.9682,109.0902,3533.0
2018-09-26 14:00:00,116.23,116.4,116.2,116.24,7337.0,109.0996,109.2592,109.0714,109.109,7337.0
2018-09-26 14:10:00,116.24,116.53,116.23,116.4,7186.0,109.109,109.3812,109.0996,109.2592,7186.0
2018-09-26 14:20:00,116.39,116.41,116.27,116.32,3428.0,109.2498,109.2685,109.1371,109.1841,3428.0
2018-09-26 14:30:00,116.27,116.37,116.17,116.21,12391.0,109.1371,109.231,109.0433,109.0808,12391.0
2018-09-26 14:40:00,116.18,116.25,116.05,116.19,14760.0,109.0527,109.1184,108.9306,109.062,14760.0
2018-09-26 14:50:00,116.19,116.22,116.1,116.22,15494.0,109.062,109.0902,108.9776,109.0902,15494.0
2018-09-26 15:00:00,116.19,116.19,116.02,116.18,16496.0,109.062,109.062,108.9025,109.0527,16496.0
2018-09-26 15:10:00,116.18,116.25,116.12,116.18,13099.0,109.0527,109.1184,108.9963,109.0527,13099.0
2018-09-26 15:20:00,116.21,116.24,116.15,116.18,11083.0,109.0808,109.109,109.0245,109.0527,11083.0
2018-09-26 15:30:00,116.18,116.27,116.02,116.02,49860.0,109.0527,109.1371,108.9025,108.9025,49860.0
2018-09-26 15:40:00,116.04,116.04,115.38,115.5,35296.0,108.9212,108.9212,108.3017,108.4144,35296.0
2018-09-26 15:50:00,115.48,115.71,115.38,115.55,85466.0,108.3956,108.6115,108.3017,108.4613,85466.0
2018-09-27 09:30:00,115.6,115.65,115.06,115.24,8485.0,108.5082,108.5552,108.0014,108.1703,8485.0
2018-09-27 09:40:00,115.17,115.49,115.17,115.37,5633.0,108.1046,108.405,108.1046,108.2923,5633.0
2018-09-27 09:50:00,115.32,115.38,115.07,115.08,5400.0,108.2454,108.3017,108.0108,108.0201,5400.0
2018-09-27 10:00:00,115.08,115.15,114.87,114.87,7907.0,108.0201,108.0858,107.823,107.823,7907.0
2018-09-27 10:10:00,114.85,114.91,114.76,114.89,8012.0,107.8043,107.8606,107.7198,107.8418,8012.0
2018-09-27 10:20:00,114.94,114.94,114.52,114.52,5013.0,107.8887,107.8887,107.4945,107.4945,5013.0
2018-09-27 10:30:00,114.51,114.57,114.43,114.57,4076.0,107.4851,107.5414,107.41,107.5414,4076.0
2018-09-27 10:40:00,114.56,114.8,114.45,114.8,5000.0,107.532,107.7573,107.4288,107.7573,5000.0
2018-09-27 10:50:00,114.78,114.92,114.7,114.9,4335.0,107.7385,107.87,107.6635,107.8512,4335.0
2018-09-27 11:00:00,114.93,114.96,114.58,114.64,3924.0,107.8793,107.9075,107.5508,107.6071,3924.0
2018-09-27 11:10:00,114.62,114.62,114.48,114.61,5510.0,107.5884,107.5884,107.4569,107.579,5510.0
2018-09-27 11:20:00,114.58,114.79,114.54,114.79,4187.0,107.5508,107.7479,107.5133,107.7479,4187.0
2018-09-27 11:30:00,114.71,114.71,114.5,114.56,3508.0,107.6728,107.6728,107.4757,107.532,3508.0
2018-09-27 11:40:00,114.59,114.81,114.54,114.61,4400.0,107.5602,107.7667,107.5133,107.579,4400.0
2018-09-27 11:50:00,114.57,114.92,114.57,114.83,5400.0,107.5414,107.87,107.5414,107.7855,5400.0
2018-09-27 12:00:00,114.89,114.89,114.74,114.82,2914.0,107.8418,107.8418,107.701,107.7761,2914.0
2018-09-27 12:10:00,114.78,114.94,114.77,114.87,2544.0,107.7385,107.8887,107.7292,107.823,2544.0
2018-09-27 12:20:00,114.9,115.02,114.86,115.01,4278.0,107.8512,107.9638,107.8136,107.9544,4278.0
2018-09-27 12:30:00,115.03,115.04,114.91,114.98,2878.0,107.9732,107.9826,107.8606,107.9263,2878.0
2018-09-27 12:40:00,115.01,115.09,114.98,115.09,5769.0,107.9544,108.0295,107.9263,108.0295,5769.0
2018-09-27 12:50:00,115.09,115.1,114.78,115.01,29102.0,108.0295,108.0389,107.7385,107.9544,29102.0
2018-09-27 13:00:00,115.03,115.08,114.85,114.88,6837.0,107.9732,108.0201,107.8043,107.8324,6837.0
2018-09-27 13:10:00,114.89,114.9,114.85,114.88,1400.0,107.8418,107.8512,107.8043,107.8324,1400.0
2018-09-27 13:20:00,114.85,114.85,114.71,114.71,3200.0,107.8043,107.8043,107.6728,107.6728,3200.0
2018-09-27 13:30:00,114.68,114.7,114.64,114.66,3660.0,107.6447,107.6635,107.6071,107.6259,3660.0
2018-09-27 13:40:00,114.66,114.7,114.62,114.67,3665.0,107.6259,107.6635,107.5884,107.6353,3665.0
2018-09-27 13:50:00,114.68,114.7,114.61,114.61,2535.0,107.6447,107.6635,107.579,107.579,2535.0
2018-09-27 14:00:00,114.6,114.66,114.56,114.66,5669.0,107.5696,107.6259,107.532,107.6259,5669.0
2018-09-27 14:10:00,114.64,114.66,114.57,114.64,4630.0,107.6071,107.6259,107.5414,107.6071,4630.0
2018-09-27 14:20:00,114.65,114.82,114.65,114.73,4314.0,107.6165,107.7761,107.6165,107.6916,4314.0
2018-09-27 14:30:00,114.71,114.73,114.6,114.61,2300.0,107.6728,107.6916,107.5696,107.579,2300.0
2018-09-27 14:40:00,114.58,114.69,114.54,114.66,4427.0,107.5508,107.6541,107.5133,107.6259,4427.0
2018-09-27 14:50:00,114.65,114.67,114.57,114.62,4180.0,107.6165,107.6353,107.5414,107.5884,4180.0
2018-09-27 15:00:00,114.63,114.67,114.58,114.58,5837.0,107.5977,107.6353,107.5508,107.5508,5837.0
2018-09-27 15:10:00,114.59,114.63,114.55,114.62,4945.0,107.5602,107.5977,107.5227,107.5884,4945.0
2018-09-27 15:20:00,114.61,114.62,114.46,114.48,7007.0,107.579,107.5884,107.4382,107.4569,7007.0
2018-09-27 15:30:00,114.48,114.54,114.46,114.47,7457.0,107.4569,107.5133,107.4382,107.4476,7457.0
2018-09-27 15:40:00,114.48,114.57,114.42,114.52,12014.0,107.4569,107.5414,107.4006,107.4945,12014.0
2018-09-27 15:50:00,114.52,114.62,114.49,114.56,59743.0,107.4945,107.5884,107.4663,107.532,59743.0
2018-09-28 09:30:00,114.5,114.67,114.2,114.65,17974.0,107.4757,107.6353,107.1941,107.6165,17974.0
2018-09-28 09:40:00,114.57,114.72,114.28,114.44,4383.0,107.5414,107.6822,107.2692,107.4194,4383.0
2018-09-28 09:50:00,114.5,114.7,114.38,114.7,2547.0,107.4757,107.6635,107.3631,107.6635,2547.0
2018-09-28 10:00:00,114.68,114.75,114.6,114.66,1700.0,107.6447,107.7104,107.5696,107.6259,1700.0
2018-09-28 10:10:00,114.69,114.69,114.59,114.61,6394.0,107.6541,107.6541,107.5602,107.579,6394.0
2018-09-28 10:20:00,114.61,114.67,114.48,114.6,8743.0,107.579,107.6353,107.4569,107.5696,8743.0
2018-09-28 10:30:00,114.65,114.71,114.44,114.59,15980.0,107.6165,107.6728,107.4194,107.5602,15980.0
2018-09-28 10:40:00,114.63,114.67,114.49,114.55,9419.0,107.5977,107.6353,107.4663,107.5227,9419.0
2018-09-28 10:50:00,114.53,114.74,114.52,114.71,11837.0,107.5039,107.701,107.4945,107.6728,11837.0
2018-09-28 11:00:00,114.73,114.8,114.63,114.69,7230.0,107.6916,107.7573,107.5977,107.6541,7230.0
2018-09-28 11:10:00,114.67,114.92,114.58,114.92,5725.0,107.6353,107.87,107.5508,107.87,5725.0
2018-09-28 11:20:00,114.95,115.08,114.9,115.01,4240.0,107.8981,108.0201,107.8512,107.9544,4240.0
2018-09-28 11:30:00,115.02,115.09,114.76,114.76,19307.0,107.9638,108.0295,107.7198,107.7198,19307.0
2018-09-28 11:40:00,114.72,114.98,114.61,114.9,24218.0,107.6822,107.9263,107.579,107.8512,24218.0
2018-09-28 11:50:00,114.9,115.0,114.84,114.86,3115.0,107.8512,107.945,107.7949,107.8136,3115.0
2018-09-28 12:00:00,114.81,114.92,114.81,114.86,2400.0,107.7667,107.87,107.7667,107.8136,2400.0
2018-09-28 12:10:00,114.88,114.98,114.88,114.96,1839.0,107.8324,107.9263,107.8324,107.9075,1839.0
2018-09-28 12:20:00,114.99,114.99,114.81,114.89,4302.0,107.9357,107.9357,107.7667,107.8418,4302.0
2018-09-28 12:30:00,114.89,114.91,114.88,114.91,2700.0,107.8418,107.8606,107.8324,107.8606,2700.0
2018-09-28 12:40:00,114.92,114.94,114.78,114.78,5190.0,107.87,107.8887,107.7385,107.7385,5190.0
2018-09-28 12:50:00,114.8,114.97,114.8,114.95,2504.0,107.7573,107.9169,107.7573,107.8981,2504.0
2018-09-28 13:00:00,114.95,114.95,114.86,114.86,2872.0,107.8981,107.8981,107.8136,107.8136,2872.0
2018-09-28 13:10:00,114.86,114.92,114.84,114.91,1800.0,107.8136,107.87,107.7949,107.8606,1800.0
2018-09-28 13:20:00,114.93,115.05,114.88,115.05,14251.0,107.8793,107.992,107.8324,107.992,14251.0
2018-09-28 13:30:00,115.05,115.18,115.05,115.15,3711.0,107.992,108.114,107.992,108.0858,3711.0
2018-09-28 13:40:00,115.17,115.19,115.0,115.0,3128.0,108.1046,108.1234,107.945,107.945,3128.0
2018-09-28 13:50:00,114.99,115.06,114.85,114.88,19611.0,107.9357,108.0014,107.8043,107.8324,19611.0
2018-09-28 14:00:00,114.87,114.87,114.76,114.79,2800.0,107.823,107.823,107.7198,107.7479,2800.0
2018-09-28 14:10:00,114.79,114.83,114.74,114.83,4856.0,107.7479,107.7855,107.701,107.7855,4856.0
2018-09-28 14:20:00,114.83,114.95,114.83,114.94,3548.0,107.7855,107.8981,107.7855,107.8887,3548.0
2018-09-28 14:30:00,114.96,114.98,114.91,114.98,2800.0,107.9075,107.9263,107.8606,107.9263,2800.0
2018-09-28 14:40:00,115.02,115.02,114.94,114.95,4204.0,107.9638,107.9638,107.8887,107.8981,4204.0
2018-09-28 14:50:00,114.94,114.95,114.88,114.88,5521.0,107.8887,107.8981,107.8324,107.8324,5521.0
2018-09-28 15:00:00,114.9,115.03,114.9,115.02,3103.0,107.8512,107.9732,107.8512,107.9638,3103.0
2018-09-28 15:10:00,115.03,115.04,114.95,115.0,7911.0,107.9732,107.9826,107.8981,107.945,7911.0
2018-09-28 15:20:00,115.02,115.12,115.02,115.04,7825.0,107.9638,108.0577,107.9638,107.9826,7825.0
2018-09-28 15:30:00,115.03,115.18,114.95,115.16,8723.0,107.9732,108.114,107.8981,108.0952,8723.0
2018-09-28 15:40:00,115.16,115.34,115.06,115.25,19215.0,108.0952,108.2642,108.0014,108.1797,19215.0
2018-09-28 15:50:00,115.26,115.4,115.23,115.34,50288.0,108.1891,108.3205,108.1609,108.2642,50288.0
2018-10-01 09:30:00,115.88,116.44,115.8,116.34,13830.0,108.7711,109.2967,108.696,109.2028,13830.0
2018-10-01 09:40:00,116.43,116.64,116.31,116.54,8819.0,109.2873,109.4844,109.1747,109.3906,8819.0
2018-10-01 09:50:00,116.49,116.51,116.2,116.33,3500.0,109.3436,109.3624,109.0714,109.1935,3500.0
2018-10-01 10:00:00,116.34,116.35,115.96,116.19,5600.0,109.2028,109.2122,108.8462,109.062,5600.0
2018-10-01 10:10:00,116.18,116.19,115.91,116.05,3200.0,109.0527,109.062,108.7992,108.9306,3200.0
2018-10-01 10:20:00,116.05,116.11,116.01,116.11,3100.0,108.9306,108.987,108.8931,108.987,3100.0
2018-10-01 10:30:00,116.08,116.08,115.98,116.01,2350.0,108.9588,108.9588,108.8649,108.8931,2350.0
2018-10-01 10:40:00,116.0,116.01,115.59,115.71,3200.0,108.8837,108.8931,108.4989,108.6115,3200.0
2018-10-01 10:50:00,115.65,115.7,115.58,115.62,3703.0,108.5552,108.6021,108.4895,108.527,3703.0
2018-10-01 11:00:00,115.57,115.57,115.33,115.52,6902.0,108.4801,108.4801,108.2548,108.4331,6902.0
2018-10-01 11:10:00,115.61,115.61,115.47,115.57,3528.0,108.5176,108.5176,108.3862,108.4801,3528.0
2018-10-01 11:20:00,115.61,115.67,115.42,115.48,5100.0,108.5176,108.5739,108.3393,108.3956,5100.0
2018-10-01 11:30:00,115.42,115.69,115.42,115.69,1489.0,108.3393,108.5927,108.3393,108.5927,1489.0
2018-10-01 11:40:00,115.75,115.78,115.63,115.71,5822.0,108.649,108.6772,108.5364,108.6115,5822.0
2018-10-01 11:50:00,115.72,115.75,115.5,115.61,6296.0,108.6209,108.649,108.4144,108.5176,6296.0
2018-10-01 12:00:00,115.54,115.64,115.43,115.46,1930.0,108.4519,108.5458,108.3487,108.3768,1930.0
2018-10-01 12:10:00,115.48,115.66,115.45,115.62,11100.0,108.3956,108.5646,108.3674,108.527,11100.0
2018-10-01 12:20:00,115.6,115.6,115.4,115.57,3892.0,108.5082,108.5082,108.3205,108.4801,3892.0
2018-10-01 12:30:00,115.59,115.67,115.55,115.67,3000.0,108.4989,108.5739,108.4613,108.5739,3000.0
2018-10-01 12:40:00,115.7,115.74,115.59,115.73,2856.0,108.6021,108.6397,108.4989,108.6303,2856.0
2018-10-01 12:50:00,115.74,115.75,115.62,115.65,2701.0,108.6397,108.649,108.527,108.5552,2701.0
2018-10-01 13:00:00,115.69,115.75,115.63,115.69,2753.0,108.5927,108.649,108.5364,108.5927,2753.0
2018-10-01 13:10:00,115.7,115.81,115.67,115.81,6968.0,108.6021,108.7054,108.5739,108.7054,6968.0
2018-10-01 13:20:00,115.8,115.87,115.8,115.83,2000.0,108.696,108.7617,108.696,108.7241,2000.0
2018-10-01 13:30:00,115.87,115.95,115.85,115.94,3154.0,108.7617,108.8368,108.7429,108.8274,3154.0
2018-10-01 13:40:00,115.98,115.98,115.85,115.85,2000.0,108.8649,108.8649,108.7429,108.7429,2000.0
2018-10-01 13:50:00,115.85,115.86,115.76,115.77,2240.0,108.7429,108.7523,108.6584,108.6678,2240.0
2018-10-01 14:00:00,115.77,115.78,115.69,115.69,3002.0,108.6678,108.6772,108.5927,108.5927,3002.0
2018-10-01 14:10:00,115.77,115.77,115.52,115.59,3800.0,108.6678,108.6678,108.4331,108.4989,3800.0
2018-10-01 14:20:00,115.6,115.63,115.55,115.6,2250.0,108.5082,108.5364,108.4613,108.5082,2250.0
2018-10-01 14:30:00,115.57,115.58,115.37,115.37,5344.0,108.4801,108.4895,108.2923,108.2923,5344.0
2018-10-01 14:40:00,115.37,115.55,115.37,115.5,2407.0,108.2923,108.4613,108.2923,108.4144,2407.0
2018-10-01 14:50:00,115.5,115.63,115.48,115.59,3000.0,108.4144,108.5364,108.3956,108.4989,3000.0
2018-10-01 15:00:00,115.6,115.61,115.47,115.47,5414.0,108.5082,108.5176,108.3862,108.3862,5414.0
2018-10-01 15:10:00,115.45,115.47,115.39,115.44,4479.0,108.3674,108.3862,108.3111,108.3581,4479.0
2018-10-01 15:20:00,115.38,115.38,115.18,115.19,4100.0,108.3017,108.3017,108.114,108.1234,4100.0
2018-10-01 15:30:00,115.19,115.2,115.13,115.18,9066.0,108.1234,108.1328,108.0671,108.114,9066.0
2018-10-01 15:40:00,115.17,115.19,115.0,115.0,17019.0,108.1046,108.1234,107.945,107.945,17019.0
2018-10-01 15:50:00,115.0,115.27,114.99,115.18,47039.0,107.945,108.1985,107.9357,108.114,47039.0
2018-10-02 09:30:00,114.77,114.77,114.22,114.36,9563.0,107.7292,107.7292,107.2129,107.3443,9563.0
2018-10-02 09:40:00,114.26,114.36,113.94,114.26,10472.0,107.2504,107.3443,106.9501,107.2504,10472.0
2018-10-02 09:50:00,114.25,114.42,114.08,114.39,6462.0,107.2411,107.4006,107.0815,107.3725,6462.0
2018-10-02 10:00:00,114.4,114.5,114.23,114.24,21721.0,107.3819,107.4757,107.2223,107.2317,21721.0
2018-10-02 10:10:00,114.33,114.39,114.2,114.37,8460.0,107.3162,107.3725,107.1941,107.3537,8460.0
2018-10-02 10:20:00,114.36,114.43,114.24,114.35,9136.0,107.3443,107.41,107.2317,107.3349,9136.0
2018-10-02 10:30:00,114.25,114.25,113.93,113.99,5196.0,107.2411,107.2411,106.9407,106.997,5196.0
2018-10-02 10:40:00,113.99,114.03,113.85,114.01,3300.0,106.997,107.0346,106.8656,107.0158,3300.0
2018-10-02 10:50:00,114.08,114.08,113.87,113.87,3873.0,107.0815,107.0815,106.8844,106.8844,3873.0
2018-10-02 11:00:00,113.88,113.89,113.69,113.71,11399.0,106.8938,106.9031,106.7154,106.7342,11399.0
2018-10-02 11:10:00,113.73,113.86,113.65,113.74,6239.0,106.753,106.875,106.6779,106.7623,6239.0
2018-10-02 11:20:00,113.73,113.93,113.7,113.73,6714.0,106.753,106.9407,106.7248,106.753,6714.0
2018-10-02 11:30:00,113.75,113.77,113.63,113.63,6451.0,106.7717,106.7905,106.6591,106.6591,6451.0
2018-10-02 11:40:00,113.62,113.94,113.59,113.62,22911.0,106.6497,106.9501,106.6215,106.6497,22911.0
2018-10-02 11:50:00,113.66,113.66,113.41,113.43,6700.0,106.6873,106.6873,106.4526,106.4714,6700.0
2018-10-02 12:00:00,113.46,113.59,113.44,113.55,9385.0,106.4995,106.6215,106.4808,106.584,9385.0
2018-10-02 12:10:00,113.51,113.62,113.51,113.6,3854.0,106.5465,106.6497,106.5465,106.6309,3854.0
2018-10-02 12:20:00,113.62,113.64,113.35,113.38,7340.0,106.6497,106.6685,106.3963,106.4244,7340.0
2018-10-02 12:30:00,113.38,114.38,113.31,113.81,66434.0,106.4244,107.3631,106.3587,106.8281,66434.0
2018-10-02 12:40:00,113.81,113.97,113.64,113.64,8107.0,106.8281,106.9782,106.6685,106.6685,8107.0
2018-10-02 12:50:00,113.62,113.68,113.54,113.68,6196.0,106.6497,106.706,106.5746,106.706,6196.0
2018-10-02 13:00:00,113.67,113.71,113.58,113.6,5091.0,106.6966,106.7342,106.6122,106.6309,5091.0
2018-10-02 13:10:00,113.61,113.81,113.6,113.81,5501.0,106.6403,106.8281,106.6309,106.8281,5501.0
2018-10-02 13:20:00,113.77,113.79,113.72,113.74,3520.0,106.7905,106.8093,106.7436,106.7623,3520.0
2018-10-02 13:30:00,113.8,113.87,113.8,113.84,3210.0,106.8187,106.8844,106.8187,106.8562,3210.0
2018-10-02 13:40:00,113.88,113.92,113.87,113.91,4000.0,106.8938,106.9313,106.8844,106.9219,4000.0
2018-10-02 13:50:00,113.91,113.92,113.82,113.85,4200.0,106.9219,106.9313,106.8374,106.8656,4200.0
2018-10-02 14:00:00,113.86,113.9,113.82,113.85,3910.0,106.875,106.9125,106.8374,106.8656,3910.0
2018-10-02 14:10:00,113.84,114.07,113.82,114.07,17083.0,106.8562,107.0721,106.8374,107.0721,17083.0
2018-10-02 14:20:00,114.04,114.17,114.03,114.11,12728.0,107.0439,107.166,107.0346,107.1096,12728.0
2018-10-02 14:30:00,114.11,114.15,114.04,114.05,8000.0,107.1096,107.1472,107.0439,107.0533,8000.0
2018-10-02 14:40:00,114.02,114.12,114.02,114.12,4400.0,107.0252,107.119,107.0252,107.119,4400.0
2018-10-02 14:50:00,114.11,114.14,114.03,114.04,13306.0,107.1096,107.1378,107.0346,107.0439,13306.0
2018-10-02 15:00:00,114.07,114.09,113.86,113.98,12987.0,107.0721,107.0909,106.875,106.9876,12987.0
2018-10-02 15:10:00,114.01,114.01,113.85,113.85,10600.0,107.0158,107.0158,106.8656,106.8656,10600.0
2018-10-02 15:20:00,113.86,113.87,113.61,113.65,15016.0,106.875,106.8844,106.6403,106.6779,15016.0
2018-10-02 15:30:00,113.66,113.77,113.61,113.62,13084.0,106.6873,106.7905,106.6403,106.6497,13084.0
2018-10-02 15:40:00,113.64,113.86,113.64,113.86,16438.0,106.6685,106.875,106.6685,106.875,16438.0
2018-10-02 15:50:00,113.87,113.92,113.79,113.86,37959.0,106.8844,106.9313,106.8093,106.875,37959.0
2018-10-03 09:30:00,113.95,114.01,113.26,113.6,10691.0,106.9595,107.0158,106.3118,106.6309,10691.0
2018-10-03 09:40:00,113.59,113.85,113.35,113.85,5670.0,106.6215,106.8656,106.3963,106.8656,5670.0
2018-10-03 09:50:00,114.01,114.01,113.76,113.76,4092.0,107.0158,107.0158,106.7811,106.7811,4092.0
2018-10-03 10:00:00,113.72,114.03,113.67,113.67,5600.0,106.7436,107.0346,106.6966,106.6966,5600.0
2018-10-03 10:10:00,113.64,113.71,113.39,113.39,4760.0,106.6685,106.7342,106.4338,106.4338,4760.0
2018-10-03 10:20:00,113.34,113.5,113.33,113.4,6200.0,106.3869,106.5371,106.3775,106.4432,6200.0
2018-10-03 10:30:00,113.35,113.41,113.1,113.19,5562.0,106.3963,106.4526,106.1616,106.2461,5562.0
2018-10-03 10:40:00,113.18,113.38,113.18,113.31,3090.0,106.2367,106.4244,106.2367,106.3587,3090.0
2018-10-03 10:50:00,113.32,113.32,112.89,112.94,6304.0,106.3681,106.3681,105.9645,106.0114,6304.0
2018-10-03 11:00:00,112.92,112.92,112.67,112.76,12767.0,105.9927,105.9927,105.758,105.8425,12767.0
2018-10-03 11:10:00,112.72,112.82,112.51,112.67,10920.0,105.8049,105.8988,105.6078,105.758,10920.0
2018-10-03 11:20:00,112.73,112.81,112.62,112.69,7947.0,105.8143,105.8894,105.7111,105.7768,7947.0
2018-10-03 11:30:00,112.73,112.86,112.7,112.8,2920.0,105.8143,105.9363,105.7861,105.88,2920.0
2018-10-03 11:40:00,112.74,112.82,112.74,112.76,2400.0,105.8237,105.8988,105.8237,105.8425,2400.0
2018-10-03 11:50:00,112.83,113.0,112.83,112.92,5700.0,105.9082,106.0677,105.9082,105.9927,5700.0
2018-10-03 12:00:00,112.91,112.91,112.68,112.68,3362.0,105.9833,105.9833,105.7674,105.7674,3362.0
2018-10-03 12:10:00,112.71,112.77,112.64,112.71,4535.0,105.7955,105.8519,105.7298,105.7955,4535.0
2018-10-03 12:20:00,112.76,112.76,112.56,112.56,2970.0,105.8425,105.8425,105.6547,105.6547,2970.0
2018-10-03 12:30:00,112.62,112.68,112.45,112.45,5764.0,105.7111,105.7674,105.5515,105.5515,5764.0
2018-10-03 12:40:00,112.39,112.53,112.39,112.4,4600.0,105.4952,105.6266,105.4952,105.5046,4600.0
2018-10-03 12:50:00,112.4,112.5,112.34,112.5,3000.0,105.5046,105.5984,105.4482,105.5984,3000.0
2018-10-03 13:00:00,112.5,112.53,112.43,112.47,2950.0,105.5984,105.6266,105.5327,105.5703,2950.0
2018-10-03 13:10:00,112.5,112.64,112.5,112.59,5046.0,105.5984,105.7298,105.5984,105.6829,5046.0
2018-10-03 13:20:00,112.57,112.66,112.47,112.54,4573.0,105.6641,105.7486,105.5703,105.636,4573.0
2018-10-03 13:30:00,112.54,112.55,112.45,112.45,6718.0,105.636,105.6453,105.5515,105.5515,6718.0
2018-10-03 13:40:00,112.43,112.43,112.35,112.37,1600.0,105.5327,105.5327,105.4576,105.4764,1600.0
2018-10-03 13:50:00,112.38,112.4,112.22,112.26,2866.0,105.4858,105.5046,105.3356,105.3731,2866.0
2018-10-03 14:00:00,112.23,112.31,112.18,112.25,5972.0,105.345,105.4201,105.298,105.3638,5972.0
2018-10-03 14:10:00,112.27,112.32,112.19,112.2,15654.0,105.3825,105.4295,105.3074,105.3168,15654.0
2018-10-03 14:20:00,112.18,112.19,112.03,112.07,13286.0,105.298,105.3074,105.1572,105.1948,13286.0
2018-10-03 14:30:00,112.04,112.04,111.8,111.89,11646.0,105.1666,105.1666,104.9414,105.0258,11646.0
2018-10-03 14:40:00,111.87,111.87,111.71,111.79,7750.0,105.0071,105.0071,104.8569,104.932,7750.0
2018-10-03 14:50:00,111.78,111.89,111.65,111.83,6003.0,104.9226,105.0258,104.8006,104.9695,6003.0
2018-10-03 15:00:00,111.85,112.0,111.71,111.92,11203.0,104.9883,105.1291,104.8569,105.054,11203.0
2018-10-03 15:10:00,111.92,111.99,111.8,111.92,6136.0,105.054,105.1197,104.9414,105.054,6136.0
2018-10-03 15:20:00,111.9,111.98,111.85,111.95,7000.0,105.0352,105.1103,104.9883,105.0822,7000.0
2018-10-03 15:30:00,111.99,112.02,111.9,111.9,19767.0,105.1197,105.1479,105.0352,105.0352,19767.0
2018-10-03 15:40:00,111.87,111.96,111.87,111.9,17652.0,105.0071,105.0915,105.0071,105.0352,17652.0
2018-10-03 15:50:00,111.91,111.99,111.74,111.75,95328.0,105.0446,105.1197,104.885,104.8944,95328.0
2018-10-04 09:30:00,111.57,111.63,110.72,110.98,13290.0,104.7255,104.7818,103.9276,104.1717,13290.0
2018-10-04 09:40:00,110.98,110.98,110.35,110.52,5779.0,104.1717,104.1717,103.5803,103.7399,5779.0
2018-10-04 09:50:00,110.56,110.88,110.54,110.88,5300.0,103.7774,104.0778,103.7587,104.0778,5300.0
2018-10-04 10:00:00,110.77,110.9,110.43,110.44,5350.0,103.9745,104.0966,103.6554,103.6648,5350.0
2018-10-04 10:10:00,110.45,110.45,110.21,110.22,3634.0,103.6742,103.6742,103.4489,103.4583,3634.0
2018-10-04 10:20:00,110.22,110.29,109.96,109.96,8462.0,103.4583,103.524,103.2142,103.2142,8462.0
2018-10-04 10:30:00,109.98,110.12,109.92,110.07,4275.0,103.233,103.3644,103.1767,103.3175,4275.0
2018-10-04 10:40:00,110.07,110.34,110.05,110.27,8550.0,103.3175,103.5709,103.2987,103.5052,8550.0
2018-10-04 10:50:00,110.3,110.38,110.05,110.05,16292.0,103.5334,103.6085,103.2987,103.2987,16292.0
2018-10-04 11:00:00,110.07,110.14,110.01,110.04,38699.0,103.3175,103.3832,103.2612,103.2893,38699.0
2018-10-04 11:10:00,110.02,110.02,109.83,109.96,8416.0,103.2706,103.2706,103.0922,103.2142,8416.0
2018-10-04 11:20:00,110.02,110.02,109.91,109.91,5700.0,103.2706,103.2706,103.1673,103.1673,5700.0
2018-10-04 11:30:00,109.93,110.18,109.86,110.09,7008.0,103.1861,103.4207,103.1204,103.3363,7008.0
2018-10-04 11:40:00,110.14,110.16,109.99,110.0,4877.0,103.3832,103.402,103.2424,103.2518,4877.0
2018-10-04 11:50:00,109.98,110.0,109.84,109.84,4425.0,103.233,103.2518,103.1016,103.1016,4425.0
2018-10-04 12:00:00,109.85,109.95,109.77,109.95,8411.0,103.111,103.2049,103.0359,103.2049,8411.0
2018-10-04 12:10:00,109.94,109.94,109.65,109.66,3715.0,103.1955,103.1955,102.9233,102.9326,3715.0
2018-10-04 12:20:00,109.66,109.66,109.51,109.61,7400.0,102.9326,102.9326,102.7918,102.8857,7400.0
2018-10-04 12:30:00,109.58,109.85,109.57,109.78,3931.0,102.8576,103.111,102.8482,103.0453,3931.0
2018-10-04 12:40:00,109.73,109.73,109.61,109.67,4380.0,102.9983,102.9983,102.8857,102.942,4380.0
2018-10-04 12:50:00,109.69,109.75,109.55,109.59,6526.0,102.9608,103.0171,102.8294,102.8669,6526.0
2018-10-04 13:00:00,109.58,109.58,109.43,109.45,5607.0,102.8576,102.8576,102.7168,102.7355,5607.0
2018-10-04 13:10:00,109.45,109.47,109.34,109.36,4372.0,102.7355,102.7543,102.6323,102.651,4372.0
2018-10-04 13:20:00,109.35,109.52,109.3,109.49,3531.0,102.6417,102.8012,102.5947,102.7731,3531.0
2018-10-04 13:30:00,109.43,109.43,109.3,109.41,3107.0,102.7168,102.7168,102.5947,102.698,3107.0
2018-10-04 13:40:00,109.38,109.51,109.38,109.44,3465.0,102.6698,102.7918,102.6698,102.7261,3465.0
2018-10-04 13:50:00,109.38,109.51,109.28,109.34,5478.0,102.6698,102.7918,102.576,102.6323,5478.0
2018-10-04 14:00:00,109.4,109.51,109.37,109.48,2700.0,102.6886,102.7918,102.6604,102.7637,2700.0
2018-10-04 14:10:00,109.42,109.47,109.28,109.28,6700.0,102.7074,102.7543,102.576,102.576,6700.0
2018-10-04 14:20:00,109.29,109.33,109.19,109.27,7100.0,102.5853,102.6229,102.4915,102.5666,7100.0
2018-10-04 14:30:00,109.25,109.58,109.21,109.57,7439.0,102.5478,102.8576,102.5102,102.8482,7439.0
2018-10-04 14:40:00,109.57,109.57,109.45,109.52,6712.0,102.8482,102.8482,102.7355,102.8012,6712.0
2018-10-04 14:50:00,109.56,109.68,109.55,109.67,5957.0,102.8388,102.9514,102.8294,102.942,5957.0
2018-10-04 15:00:00,109.66,109.79,109.6,109.75,6619.0,102.9326,103.0547,102.8763,103.0171,6619.0
2018-10-04 15:10:00,109.76,109.76,109.58,109.66,7140.0,103.0265,103.0265,102.8576,102.9326,7140.0
2018-10-04 15:20:00,109.66,109.66,109.47,109.48,8629.0,102.9326,102.9326,102.7543,102.7637,8629.0
2018-10-04 15:30:00,109.45,109.55,109.42,109.49,11324.0,102.7355,102.8294,102.7074,102.7731,11324.0
2018-10-04 15:40:00,109.49,109.83,109.46,109.72,17527.0,102.7731,103.0922,102.7449,102.989,17527.0
2018-10-04 15:50:00,109.74,109.82,109.68,109.77,49773.0,103.0077,103.0828,102.9514,103.0359,49773.0
2018-10-05 09:30:00,109.94,110.55,109.94,110.09,7929.0,103.1955,103.768,103.1955,103.3363,7929.0
2018-10-05 09:40:00,110.1,110.56,110.1,110.24,4120.0,103.3457,103.7774,103.3457,103.4771,4120.0
2018-10-05 09:50:00,110.23,110.31,109.99,109.99,2870.0,103.4677,103.5428,103.2424,103.2424,2870.0
2018-10-05 10:00:00,110.04,110.19,109.91,110.01,4650.0,103.2893,103.4301,103.1673,103.2612,4650.0
2018-10-05 10:10:00,110.02,110.07,109.92,109.92,2479.0,103.2706,103.3175,103.1767,103.1767,2479.0
2018-10-05 10:20:00,109.96,110.28,109.91,110.27,3400.0,103.2142,103.5146,103.1673,103.5052,3400.0
2018-10-05 10:30:00,110.26,110.33,110.1,110.11,5260.0,103.4958,103.5615,103.3457,103.355,5260.0
2018-10-05 10:40:00,110.07,110.16,109.75,109.75,6400.0,103.3175,103.402,103.0171,103.0171,6400.0
2018-10-05 10:50:00,109.84,109.93,109.76,109.83,5010.0,103.1016,103.1861,103.0265,103.0922,5010.0
2018-10-05 11:00:00,109.78,109.8,109.6,109.63,6430.0,103.0453,103.0641,102.8763,102.9045,6430.0
2018-10-05 11:10:00,109.6,109.6,109.36,109.36,5700.0,102.8763,102.8763,102.651,102.651,5700.0
2018-10-05 11:20:00,109.36,109.4,109.12,109.32,11536.0,102.651,102.6886,102.4258,102.6135,11536.0
2018-10-05 11:30:00,109.27,109.35,109.19,109.33,7238.0,102.5666,102.6417,102.4915,102.6229,7238.0
2018-10-05 11:40:00,109.3,109.3,108.89,109.03,9525.0,102.5947,102.5947,102.2099,102.3413,9525.0
2018-10-05 11:50:00,109.03,109.03,108.79,108.87,4700.0,102.3413,102.3413,102.116,102.1911,4700.0
2018-10-05 12:00:00,108.8,109.1,108.8,109.1,3100.0,102.1254,102.407,102.1254,102.407,3100.0
2018-10-05 12:10:00,109.06,109.07,108.79,108.87,5940.0,102.3695,102.3788,102.116,102.1911,5940.0
2018-10-05 12:20:00,108.91,109.01,108.89,109.0,3000.0,102.2287,102.3225,102.2099,102.3131,3000.0
2018-10-05 12:30:00,108.94,108.94,108.75,108.8,5050.0,102.2568,102.2568,102.0785,102.1254,5050.0
2018-10-05 12:40:00,108.74,108.9,108.66,108.9,4654.0,102.0691,102.2193,101.994,102.2193,4654.0
2018-10-05 12:50:00,108.9,108.97,108.86,108.87,3100.0,102.2193,102.285,102.1817,102.1911,3100.0
2018-10-05 13:00:00,108.85,108.88,108.67,108.71,3320.0,102.1723,102.2005,102.0034,102.0409,3320.0
2018-10-05 13:10:00,108.69,108.86,108.69,108.77,3329.0,102.0222,102.1817,102.0222,102.0972,3329.0
2018-10-05 13:20:00,108.77,108.77,108.61,108.72,4784.0,102.0972,102.0972,101.9471,102.0503,4784.0
2018-10-05 13:30:00,108.72,108.82,108.63,108.78,4836.0,102.0503,102.1442,101.9658,102.1066,4836.0
2018-10-05 13:40:00,108.79,109.06,108.79,109.0,3914.0,102.116,102.3695,102.116,102.3131,3914.0
2018-10-05 13:50:00,109.04,109.05,108.94,109.0,5517.0,102.3507,102.3601,102.2568,102.3131,5517.0
2018-10-05 14:00:00,108.99,109.07,108.92,108.92,5167.0,102.3037,102.3788,102.238,102.238,5167.0
2018-10-05 14:10:00,108.92,109.16,108.92,109.15,5111.0,102.238,102.4633,102.238,102.4539,5111.0
2018-10-05 14:20:00,109.14,109.24,109.11,109.16,6300.0,102.4445,102.5384,102.4164,102.4633,6300.0
2018-10-05 14:30:00,109.15,109.29,109.14,109.19,6523.0,102.4539,102.5853,102.4445,102.4915,6523.0
2018-10-05 14:40:00,109.18,109.37,109.15,109.27,5953.0,102.4821,102.6604,102.4539,102.5666,5953.0
2018-10-05 14:50:00,109.27,109.36,109.17,109.32,6200.0,102.5666,102.651,102.4727,102.6135,6200.0
2018-10-05 15:00:00,109.39,109.59,109.32,109.53,7800.0,102.6792,102.8669,102.6135,102.8106,7800.0
2018-10-05 15:10:00,109.48,109.56,109.41,109.52,8935.0,102.7637,102.8388,102.698,102.8012,8935.0
2018-10-05 15:20:00,109.56,109.74,109.54,109.65,15197.0,102.8388,103.0077,102.82,102.9233,15197.0
2018-10-05 15:30:00,109.63,109.73,109.52,109.63,26816.0,102.9045,102.9983,102.8012,102.9045,26816.0
2018-10-05 15:40:00,109.6,110.06,109.59,110.0,32652.0,102.8763,103.3081,102.8669,103.2518,32652.0
2018-10-05 15:50:00,110.0,110.01,109.76,109.81,84762.0,103.2518,103.2612,103.0265,103.0734,84762.0
2018-10-08 09:30:00,109.78,109.8,109.24,109.38,11843.0,103.0453,103.0641,102.5384,102.6698,11843.0
2018-10-08 09:40:00,109.49,109.6,109.2,109.25,4700.0,102.7731,102.8763,102.5009,102.5478,4700.0
2018-10-08 09:50:00,109.24,109.43,109.24,109.36,1005.0,102.5384,102.7168,102.5384,102.651,1005.0
2018-10-08 10:00:00,109.33,109.33,109.22,109.29,2473.0,102.6229,102.6229,102.5196,102.5853,2473.0
2018-10-08 10:10:00,109.28,109.56,109.27,109.52,3878.0,102.576,102.8388,102.5666,102.8012,3878.0
2018-10-08 10:20:00,109.56,109.61,109.52,109.58,2000.0,102.8388,102.8857,102.8012,102.8576,2000.0
2018-10-08 10:30:00,109.53,109.59,109.32,109.55,3513.0,102.8106,102.8669,102.6135,102.8294,3513.0
2018-10-08 10:40:00,109.51,109.65,109.34,109.36,5608.0,102.7918,102.9233,102.6323,102.651,5608.0
2018-10-08 10:50:00,109.34,109.38,109.18,109.38,6001.0,102.6323,102.6698,102.4821,102.6698,6001.0
2018-10-08 11:00:00,109.39,109.39,109.0,109.01,5200.0,102.6792,102.6792,102.3131,102.3225,5200.0
2018-10-08 11:10:00,109.0,109.11,108.95,109.0,5698.0,102.3131,102.4164,102.2662,102.3131,5698.0
2018-10-08 11:20:00,108.96,109.02,108.58,108.62,7045.0,102.2756,102.3319,101.9189,101.9564,7045.0
2018-10-08 11:30:00,108.58,108.64,108.28,108.28,15317.0,101.9189,101.9752,101.6373,101.6373,15317.0
2018-10-08 11:40:00,108.26,108.3,107.73,107.91,9221.0,101.6185,101.6561,101.121,101.29,9221.0
2018-10-08 11:50:00,107.94,108.06,107.81,107.97,11590.0,101.3182,101.4308,101.1961,101.3463,11590.0
2018-10-08 12:00:00,107.93,107.93,107.33,107.4,17562.0,101.3088,101.3088,100.7456,100.8113,17562.0
2018-10-08 12:10:00,107.36,107.52,107.17,107.17,6076.0,100.7737,100.9239,100.5954,100.5954,6076.0
2018-10-08 12:20:00,107.16,107.54,107.1,107.5,6704.0,100.586,100.9427,100.5297,100.9052,6704.0
2018-10-08 12:30:00,107.44,107.61,107.31,107.53,4324.0,100.8488,101.0084,100.7268,100.9333,4324.0
2018-10-08 12:40:00,107.48,107.58,107.36,107.41,5805.0,100.8864,100.9802,100.7737,100.8207,5805.0
2018-10-08 12:50:00,107.33,107.42,107.17,107.2,3713.0,100.7456,100.8301,100.5954,100.6236,3713.0
2018-10-08 13:00:00,107.23,107.58,107.23,107.56,6076.0,100.6517,100.9802,100.6517,100.9615,6076.0
2018-10-08 13:10:00,107.49,107.54,107.24,107.28,3715.0,100.8958,100.9427,100.6611,100.6987,3715.0
2018-10-08 13:20:00,107.31,107.5,107.29,107.48,6078.0,100.7268,100.9052,100.708,100.8864,6078.0
2018-10-08 13:30:00,107.48,107.68,107.48,107.62,4994.0,100.8864,101.0741,100.8864,101.0178,4994.0
2018-10-08 13:40:00,107.68,107.79,107.62,107.74,6051.0,101.0741,101.1774,101.0178,101.1304,6051.0
2018-10-08 13:50:00,107.66,107.66,107.49,107.5,3252.0,101.0553,101.0553,100.8958,100.9052,3252.0
2018-10-08 14:00:00,107.49,107.49,106.71,107.32,13471.0,100.8958,100.8958,100.1636,100.7362,13471.0
2018-10-08 14:10:00,107.37,107.42,107.21,107.36,4223.0,100.7831,100.8301,100.6329,100.7737,4223.0
2018-10-08 14:20:00,107.36,107.52,107.34,107.36,5196.0,100.7737,100.9239,100.755,100.7737,5196.0
2018-10-08 14:30:00,107.37,107.79,107.37,107.79,7477.0,100.7831,101.1774,100.7831,101.1774,7477.0
2018-10-08 14:40:00,107.76,107.99,107.74,107.91,3004.0,101.1492,101.3651,101.1304,101.29,3004.0
2018-10-08 14:50:00,107.93,107.98,107.71,107.73,4869.0,101.3088,101.3557,101.1023,101.121,4869.0
2018-10-08 15:00:00,107.73,107.94,107.73,107.94,4529.0,101.121,101.3182,101.121,101.3182,4529.0
2018-10-08 15:10:00,107.92,108.08,107.89,107.89,8296.0,101.2994,101.4496,101.2712,101.2712,8296.0
2018-10-08 15:20:00,107.88,107.91,107.77,107.83,11967.0,101.2618,101.29,101.1586,101.2149,11967.0
2018-10-08 15:30:00,107.84,107.95,107.84,107.94,9489.0,101.2243,101.3275,101.2243,101.3182,9489.0
2018-10-08 15:40:00,107.93,107.96,107.84,107.86,22166.0,101.3088,101.3369,101.2243,101.2431,22166.0
2018-10-08 15:50:00,107.88,107.94,107.77,107.88,36157.0,101.2618,101.3182,101.1586,101.2618,36157.0
2018-10-09 09:30:00,107.14,107.74,106.71,107.74,27090.0,100.5672,101.1304,100.1636,101.1304,27090.0
2018-10-09 09:40:00,107.72,107.72,106.95,106.98,6314.0,101.1117,101.1117,100.3889,100.4171,6314.0
2018-10-09 09:50:00,107.11,107.66,107.11,107.64,6900.0,100.5391,101.0553,100.5391,101.0366,6900.0
2018-10-09 10:00:00,107.66,107.92,107.56,107.65,17738.0,101.0553,101.2994,100.9615,101.046,17738.0
2018-10-09 10:10:00,107.7,107.89,107.6,107.8,13151.0,101.0929,101.2712,100.999,101.1867,13151.0
2018-10-09 10:20:00,107.8,108.14,107.8,108.14,12977.0,101.1867,101.5059,101.1867,101.5059,12977.0
2018-10-09 10:30:00,108.11,108.19,107.96,107.96,14444.0,101.4777,101.5528,101.3369,101.3369,14444.0
2018-10-09 10:40:00,107.94,108.06,107.78,107.78,13060.0,101.3182,101.4308,101.168,101.168,13060.0
2018-10-09 10:50:00,107.86,107.86,107.51,107.62,4400.0,101.2431,101.2431,100.9145,101.0178,4400.0
2018-10-09 11:00:00,107.59,107.59,107.34,107.35,4534.0,100.9896,100.9896,100.755,100.7644,4534.0
2018-10-09 11:10:00,107.34,107.53,107.12,107.2,8233.0,100.755,100.9333,100.5485,100.6236,8233.0
2018-10-09 11:20:00,107.26,107.54,107.26,107.47,3907.0,100.6799,100.9427,100.6799,100.877,3907.0
2018-10-09 11:30:00,107.52,107.56,107.4,107.45,4076.0,100.9239,100.9615,100.8113,100.8582,4076.0
2018-10-09 11:40:00,107.42,107.51,107.14,107.19,9471.0,100.8301,100.9145,100.5672,100.6142,9471.0
2018-10-09 11:50:00,107.22,107.37,107.22,107.32,4535.0,100.6423,100.7831,100.6423,100.7362,4535.0
2018-10-09 12:00:00,107.32,107.42,107.25,107.25,6500.0,100.7362,100.8301,100.6705,100.6705,6500.0
2018-10-09 12:10:00,107.22,107.25,107.08,107.14,2945.0,100.6423,100.6705,100.5109,100.5672,2945.0
2018-10-09 12:20:00,107.09,107.13,107.03,107.03,8635.0,100.5203,100.5579,100.464,100.464,8635.0
2018-10-09 12:30:00,107.0,107.08,106.92,107.04,7665.0,100.4358,100.5109,100.3607,100.4734,7665.0
2018-10-09 12:40:00,107.04,107.04,106.63,106.67,10062.0,100.4734,100.4734,100.0885,100.1261,10062.0
2018-10-09 12:50:00,106.67,106.75,106.57,106.57,3912.0,100.1261,100.2012,100.0322,100.0322,3912.0
2018-10-09 13:00:00,106.56,106.59,106.38,106.54,8234.0,100.0228,100.051,99.8539,100.004,8234.0
2018-10-09 13:10:00,106.54,106.72,106.54,106.68,8963.0,100.004,100.173,100.004,100.1355,8963.0
2018-10-09 13:20:00,106.7,106.8,106.68,106.72,8516.0,100.1542,100.2481,100.1355,100.173,8516.0
2018-10-09 13:30:00,106.69,106.69,106.32,106.45,9601.0,100.1448,100.1448,99.7975,99.9196,9601.0
2018-10-09 13:40:00,106.45,106.52,106.26,106.38,10893.0,99.9196,99.9853,99.7412,99.8539,10893.0
2018-10-09 13:50:00,106.42,106.45,106.3,106.41,8115.0,99.8914,99.9196,99.7788,99.882,8115.0
2018-10-09 14:00:00,106.39,106.46,106.24,106.46,9875.0,99.8632,99.929,99.7225,99.929,9875.0
2018-10-09 14:10:00,106.52,106.52,106.31,106.31,9060.0,99.9853,99.9853,99.7882,99.7882,9060.0
2018-10-09 14:20:00,106.36,106.46,106.33,106.37,10067.0,99.8351,99.929,99.8069,99.8445,10067.0
2018-10-09 14:30:00,106.43,106.43,106.21,106.32,16908.0,99.9008,99.9008,99.6943,99.7975,16908.0
2018-10-09 14:40:00,106.34,106.34,106.1,106.21,11073.0,99.8163,99.8163,99.591,99.6943,11073.0
2018-10-09 14:50:00,106.23,106.56,106.23,106.54,9600.0,99.7131,100.0228,99.7131,100.004,9600.0
2018-10-09 15:00:00,106.52,106.66,106.51,106.65,7901.0,99.9853,100.1167,99.9759,100.1073,7901.0
2018-10-09 15:10:00,106.65,106.69,106.57,106.69,7261.0,100.1073,100.1448,100.0322,100.1448,7261.0
2018-10-09 15:20:00,106.68,106.69,106.41,106.42,11738.0,100.1355,100.1448,99.882,99.8914,11738.0
2018-10-09 15:30:00,106.43,106.45,106.33,106.39,11510.0,99.9008,99.9196,99.8069,99.8632,11510.0
2018-10-09 15:40:00,106.38,106.43,106.3,106.37,29941.0,99.8539,99.9008,99.7788,99.8445,29941.0
2018-10-09 15:50:00,106.36,106.38,106.28,106.3,46070.0,99.8351,99.8539,99.76,99.7788,46070.0
2018-10-10 09:30:00,106.15,106.16,105.57,105.57,14815.0,99.638,99.6474,99.0936,99.0936,14815.0
2018-10-10 09:40:00,105.53,105.83,105.42,105.42,6729.0,99.056,99.3376,98.9528,98.9528,6729.0
2018-10-10 09:50:00,105.46,105.57,105.06,105.08,11842.0,98.9903,99.0936,98.6148,98.6336,11842.0
2018-10-10 10:00:00,105.17,105.43,104.87,105.27,13699.0,98.7181,98.9621,98.4365,98.812,13699.0
2018-10-10 10:10:00,105.22,105.59,105.21,105.58,7900.0,98.765,99.1123,98.7556,99.1029,7900.0
2018-10-10 10:20:00,105.66,106.0,105.66,105.84,8144.0,99.178,99.4972,99.178,99.347,8144.0
2018-10-10 10:30:00,105.77,105.81,105.55,105.62,7400.0,99.2813,99.3188,99.0748,99.1405,7400.0
2018-10-10 10:40:00,105.64,105.64,105.26,105.27,8472.0,99.1593,99.1593,98.8026,98.812,8472.0
2018-10-10 10:50:00,105.35,105.65,105.09,105.16,10093.0,98.8871,99.1686,98.643,98.7087,10093.0
2018-10-10 11:00:00,105.1,105.11,104.74,104.85,12799.0,98.6524,98.6618,98.3145,98.4177,12799.0
2018-10-10 11:10:00,104.85,105.14,104.84,105.0,5640.0,98.4177,98.6899,98.4083,98.5585,5640.0
2018-10-10 11:20:00,104.93,105.26,104.74,105.26,9785.0,98.4928,98.8026,98.3145,98.8026,9785.0
2018-10-10 11:30:00,105.2,105.24,104.94,104.99,5485.0,98.7463,98.7838,98.5022,98.5491,5485.0
2018-10-10 11:40:00,104.98,105.16,104.98,105.12,5300.0,98.5397,98.7087,98.5397,98.6712,5300.0
2018-10-10 11:50:00,105.08,105.16,104.99,105.02,6106.0,98.6336,98.7087,98.5491,98.5773,6106.0
2018-10-10 12:00:00,105.01,105.04,104.79,104.9,10317.0,98.5679,98.5961,98.3614,98.4647,10317.0
2018-10-10 12:10:00,104.93,105.33,104.91,105.32,8428.0,98.4928,98.8683,98.474,98.8589,8428.0
2018-10-10 12:20:00,105.3,105.3,105.04,105.06,5893.0,98.8401,98.8401,98.5961,98.6148,5893.0
2018-10-10 12:30:00,104.97,105.0,104.77,104.79,7090.0,98.5304,98.5585,98.3426,98.3614,7090.0
2018-10-10 12:40:00,104.76,105.04,104.76,105.0,5400.0,98.3332,98.5961,98.3332,98.5585,5400.0
2018-10-10 12:50:00,105.0,105.1,104.92,104.92,3189.0,98.5585,98.6524,98.4834,98.4834,3189.0
2018-10-10 13:00:00,104.86,104.86,104.58,104.75,4319.0,98.4271,98.4271,98.1643,98.3239,4319.0
2018-10-10 13:10:00,104.78,104.88,104.71,104.85,12888.0,98.352,98.4459,98.2863,98.4177,12888.0
2018-10-10 13:20:00,104.88,104.94,104.69,104.75,4117.0,98.4459,98.5022,98.2675,98.3239,4117.0
2018-10-10 13:30:00,104.69,104.88,104.68,104.86,4001.0,98.2675,98.4459,98.2582,98.4271,4001.0
2018-10-10 13:40:00,104.89,104.89,104.74,104.86,4850.0,98.4553,98.4553,98.3145,98.4271,4850.0
2018-10-10 13:50:00,104.84,104.84,104.67,104.77,7113.0,98.4083,98.4083,98.2488,98.3426,7113.0
2018-10-10 14:00:00,104.72,104.75,104.32,104.36,7077.0,98.2957,98.3239,97.9202,97.9578,7077.0
2018-10-10 14:10:00,104.41,104.75,104.41,104.61,14801.0,98.0047,98.3239,98.0047,98.1924,14801.0
2018-10-10 14:20:00,104.61,104.62,104.42,104.44,9326.0,98.1924,98.2018,98.0141,98.0329,9326.0
2018-10-10 14:30:00,104.48,104.56,104.25,104.37,8264.0,98.0704,98.1455,97.8545,97.9672,8264.0
2018-10-10 14:40:00,104.37,104.42,104.26,104.42,8283.0,97.9672,98.0141,97.8639,98.0141,8283.0
2018-10-10 14:50:00,104.38,104.7,104.37,104.64,10748.0,97.9766,98.2769,97.9672,98.2206,10748.0
2018-10-10 15:00:00,104.62,104.62,104.36,104.4,13756.0,98.2018,98.2018,97.9578,97.9953,13756.0
2018-10-10 15:10:00,104.37,104.37,104.0,104.06,14233.0,97.9672,97.9672,97.6199,97.6762,14233.0
2018-10-10 15:20:00,104.08,104.28,104.08,104.23,14780.0,97.695,97.8827,97.695,97.8358,14780.0
2018-10-10 15:30:00,104.23,104.23,103.62,103.62,16172.0,97.8358,97.8358,97.2632,97.2632,16172.0
2018-10-10 15:40:00,103.62,104.1,103.29,104.01,33521.0,97.2632,97.7137,96.9534,97.6293,33521.0
2018-10-10 15:50:00,103.98,104.01,103.08,103.17,62787.0,97.6011,97.6293,96.7563,96.8408,62787.0
2018-10-11 09:30:00,102.61,103.0,102.61,102.93,25268.0,96.3151,96.6812,96.3151,96.6155,25268.0
2018-10-11 09:40:00,102.94,103.41,102.63,103.41,12493.0,96.6249,97.0661,96.3339,97.0661,12493.0
2018-10-11 09:50:00,103.51,104.03,103.42,104.03,7207.0,97.1599,97.648,97.0755,97.648,7207.0
2018-10-11 10:00:00,104.04,104.22,103.83,104.0,33062.0,97.6574,97.8264,97.4603,97.6199,33062.0
2018-10-11 10:10:00,103.92,103.95,103.23,103.39,21803.0,97.5448,97.5729,96.8971,97.0473,21803.0
2018-10-11 10:20:00,103.49,103.56,103.15,103.42,18064.0,97.1412,97.2069,96.822,97.0755,18064.0
2018-10-11 10:30:00,103.44,103.7,103.43,103.56,36304.0,97.0942,97.3383,97.0848,97.2069,36304.0
2018-10-11 10:40:00,103.56,103.63,103.24,103.27,18773.0,97.2069,97.2726,96.9065,96.9347,18773.0
2018-10-11 10:50:00,103.26,103.45,103.15,103.24,26962.0,96.9253,97.1036,96.822,96.9065,26962.0
2018-10-11 11:00:00,103.2,103.27,102.57,102.78,21982.0,96.8689,96.9347,96.2776,96.4747,21982.0
2018-10-11 11:10:00,102.73,102.73,102.35,102.45,8795.0,96.4278,96.4278,96.0711,96.165,8795.0
2018-10-11 11:20:00,102.45,102.76,102.45,102.56,5926.0,96.165,96.4559,96.165,96.2682,5926.0
2018-10-11 11:30:00,102.48,102.58,102.33,102.48,7100.0,96.1931,96.287,96.0523,96.1931,7100.0
2018-10-11 11:40:00,102.52,102.93,102.52,102.93,5350.0,96.2307,96.6155,96.2307,96.6155,5350.0
2018-10-11 11:50:00,102.98,103.27,102.91,103.1,16761.0,96.6624,96.9347,96.5967,96.7751,16761.0
2018-10-11 12:00:00,103.07,103.3,103.03,103.1,8200.0,96.7469,96.9628,96.7094,96.7751,8200.0
2018-10-11 12:10:00,103.12,103.45,103.11,103.45,4568.0,96.7939,97.1036,96.7845,97.1036,4568.0
2018-10-11 12:20:00,103.49,103.95,103.49,103.72,5300.0,97.1412,97.5729,97.1412,97.357,5300.0
2018-10-11 12:30:00,103.7,103.83,103.59,103.62,7276.0,97.3383,97.4603,97.235,97.2632,7276.0
2018-10-11 12:40:00,103.57,103.69,103.47,103.49,7929.0,97.2162,97.3289,97.1224,97.1412,7929.0
2018-10-11 12:50:00,103.41,103.62,103.32,103.61,5304.0,97.0661,97.2632,96.9816,97.2538,5304.0
2018-10-11 13:00:00,103.57,103.59,103.32,103.52,5901.0,97.2162,97.235,96.9816,97.1693,5901.0
2018-10-11 13:10:00,103.41,103.82,103.41,103.76,3933.0,97.0661,97.4509,97.0661,97.3946,3933.0
2018-10-11 13:20:00,103.74,103.82,103.47,103.6,6671.0,97.3758,97.4509,97.1224,97.2444,6671.0
2018-10-11 13:30:00,103.64,103.68,103.33,103.37,4700.0,97.282,97.3195,96.991,97.0285,4700.0
2018-10-11 13:40:00,103.42,103.5,102.86,102.9,51289.0,97.0755,97.1505,96.5498,96.5874,51289.0
2018-10-11 13:50:00,102.83,103.06,102.72,103.01,16377.0,96.5216,96.7375,96.4184,96.6906,16377.0
2018-10-11 14:00:00,102.93,103.03,102.74,102.79,9243.0,96.6155,96.7094,96.4372,96.4841,9243.0
2018-10-11 14:10:00,102.82,102.84,102.53,102.65,8321.0,96.5123,96.531,96.2401,96.3527,8321.0
2018-10-11 14:20:00,102.68,102.83,102.45,102.51,8818.0,96.3808,96.5216,96.165,96.2213,8818.0
2018-10-11 14:30:00,102.49,102.49,101.96,102.04,14583.0,96.2025,96.2025,95.705,95.7801,14583.0
2018-10-11 14:40:00,102.04,102.05,101.16,101.53,9332.0,95.7801,95.7895,94.9541,95.3014,9332.0
2018-10-11 14:50:00,101.53,102.05,101.46,101.87,16094.0,95.3014,95.7895,95.2357,95.6205,16094.0
2018-10-11 15:00:00,101.77,102.2,101.64,101.77,10015.0,95.5267,95.9303,95.4046,95.5267,10015.0
2018-10-11 15:10:00,101.76,102.96,101.63,102.96,11945.0,95.5173,96.6437,95.3953,96.6437,11945.0
2018-10-11 15:20:00,102.97,103.09,102.72,102.77,36092.0,96.6531,96.7657,96.4184,96.4653,36092.0
2018-10-11 15:30:00,102.71,102.82,102.38,102.64,21812.0,96.409,96.5123,96.0993,96.3433,21812.0
2018-10-11 15:40:00,102.55,102.66,101.78,101.88,35284.0,96.2588,96.3621,95.5361,95.6299,35284.0
2018-10-11 15:50:00,101.77,102.21,101.76,101.84,53996.0,95.5267,95.9397,95.5173,95.5924,53996.0
2018-10-12 09:30:00,103.41,104.28,103.04,103.56,35761.0,97.0661,97.8827,96.7188,97.2069,35761.0
2018-10-12 09:40:00,103.56,103.84,103.23,103.46,9510.0,97.2069,97.4697,96.8971,97.113,9510.0
2018-10-12 09:50:00,103.39,103.97,103.26,103.95,8781.0,97.0473,97.5917,96.9253,97.5729,8781.0
2018-10-12 10:00:00,103.95,104.22,103.67,104.21,33235.0,97.5729,97.8264,97.3101,97.817,33235.0
2018-10-12 10:10:00,104.19,104.35,103.62,103.66,15544.0,97.7982,97.9484,97.2632,97.3007,15544.0
2018-10-12 10:20:00,103.68,103.77,103.27,103.36,7393.0,97.3195,97.404,96.9347,97.0191,7393.0
2018-10-12 10:30:00,103.27,103.86,103.27,103.78,13366.0,96.9347,97.4885,96.9347,97.4134,13366.0
2018-10-12 10:40:00,103.73,103.8,103.58,103.61,7698.0,97.3664,97.4321,97.2256,97.2538,7698.0
2018-10-12 10:50:00,103.65,103.95,103.62,103.67,5930.0,97.2913,97.5729,97.2632,97.3101,5930.0
2018-10-12 11:00:00,103.6,103.84,103.48,103.67,5831.0,97.2444,97.4697,97.1318,97.3101,5831.0
2018-10-12 11:10:00,103.68,103.76,103.43,103.47,4723.0,97.3195,97.3946,97.0848,97.1224,4723.0
2018-10-12 11:20:00,103.44,103.61,103.15,103.24,6201.0,97.0942,97.2538,96.822,96.9065,6201.0
2018-10-12 11:30:00,103.22,103.35,103.07,103.08,6417.0,96.8877,97.0097,96.7469,96.7563,6417.0
2018-10-12 11:40:00,103.04,103.06,102.59,102.9,11926.0,96.7188,96.7375,96.2964,96.5874,11926.0
2018-10-12 11:50:00,102.87,103.16,102.87,103.11,3600.0,96.5592,96.8314,96.5592,96.7845,3600.0
2018-10-12 12:00:00,102.94,102.96,102.64,102.86,6359.0,96.6249,96.6437,96.3433,96.5498,6359.0
2018-10-12 12:10:00,102.86,103.09,102.77,102.86,4231.0,96.5498,96.7657,96.4653,96.5498,4231.0
2018-10-12 12:20:00,102.73,102.84,102.4,102.52,4455.0,96.4278,96.531,96.118,96.2307,4455.0
2018-10-12 12:30:00,102.53,102.58,102.28,102.32,5076.0,96.2401,96.287,96.0054,96.0429,5076.0
2018-10-12 12:40:00,102.17,102.28,102.0,102.05,7511.0,95.9021,96.0054,95.7426,95.7895,7511.0
2018-10-12 12:50:00,102.05,102.57,102.05,102.52,6756.0,95.7895,96.2776,95.7895,96.2307,6756.0
2018-10-12 13:00:00,102.53,102.94,102.36,102.9,6688.0,96.2401,96.6249,96.0805,96.5874,6688.0
2018-10-12 13:10:00,102.92,103.05,102.72,102.72,9979.0,96.6061,96.7281,96.4184,96.4184,9979.0
2018-10-12 13:20:00,102.74,102.95,102.66,102.66,5800.0,96.4372,96.6343,96.3621,96.3621,5800.0
2018-10-12 13:30:00,102.47,102.56,102.3,102.55,4686.0,96.1837,96.2682,96.0242,96.2588,4686.0
2018-10-12 13:40:00,102.6,102.81,102.39,102.81,4678.0,96.3058,96.5029,96.1086,96.5029,4678.0
2018-10-12 13:50:00,102.8,102.82,102.58,102.63,5900.0,96.4935,96.5123,96.287,96.3339,5900.0
2018-10-12 14:00:00,102.53,102.57,102.29,102.36,6764.0,96.2401,96.2776,96.0148,96.0805,6764.0
2018-10-12 14:10:00,102.31,102.45,102.08,102.38,6400.0,96.0335,96.165,95.8177,96.0993,6400.0
2018-10-12 14:20:00,102.44,102.59,102.19,102.56,6635.0,96.1556,96.2964,95.9209,96.2682,6635.0
2018-10-12 14:30:00,102.53,102.53,102.22,102.37,4165.0,96.2401,96.2401,95.9491,96.0899,4165.0
2018-10-12 14:40:00,102.45,102.45,102.2,102.27,3600.0,96.165,96.165,95.9303,95.996,3600.0
2018-10-12 14:50:00,102.25,102.75,102.25,102.75,6213.0,95.9772,96.4466,95.9772,96.4466,6213.0
2018-10-12 15:00:00,102.8,102.84,102.53,102.83,10508.0,96.4935,96.531,96.2401,96.5216,10508.0
2018-10-12 15:10:00,102.87,102.95,102.65,102.7,5010.0,96.5592,96.6343,96.3527,96.3996,5010.0
2018-10-12 15:20:00,102.67,103.16,102.67,103.14,10020.0,96.3715,96.8314,96.3715,96.8126,10020.0
2018-10-12 15:30:00,103.1,103.31,103.01,103.05,12171.0,96.7751,96.9722,96.6906,96.7281,12171.0
2018-10-12 15:40:00,103.06,103.5,103.06,103.36,27393.0,96.7375,97.1505,96.7375,97.0191,27393.0
2018-10-12 15:50:00,103.36,103.58,103.19,103.19,89095.0,97.0191,97.2256,96.8596,96.8596,89095.0
2018-10-15 09:30:00,103.16,103.88,102.38,102.38,12659.0,96.8314,97.5072,96.0993,96.0993,12659.0
2018-10-15 09:40:00,102.38,102.85,102.2,102.54,4500.0,96.0993,96.5404,95.9303,96.2494,4500.0
2018-10-15 09:50:00,102.45,102.93,102.45,102.93,3304.0,96.165,96.6155,96.165,96.6155,3304.0
2018-10-15 10:00:00,102.8,102.88,102.46,102.47,9876.0,96.4935,96.5686,96.1743,96.1837,9876.0
2018-10-15 10:10:00,102.47,102.62,102.34,102.34,6074.0,96.1837,96.3245,96.0617,96.0617,6074.0
2018-10-15 10:20:00,102.38,102.81,102.38,102.78,2581.0,96.0993,96.5029,96.0993,96.4747,2581.0
2018-10-15 10:30:00,102.69,103.05,102.68,102.94,3180.0,96.3902,96.7281,96.3808,96.6249,3180.0
2018-10-15 10:40:00,102.98,102.99,102.73,102.73,4318.0,96.6624,96.6718,96.4278,96.4278,4318.0
2018-10-15 10:50:00,102.73,102.77,102.58,102.77,3300.0,96.4278,96.4653,96.287,96.4653,3300.0
2018-10-15 11:00:00,102.82,102.84,102.73,102.84,2010.0,96.5123,96.531,96.4278,96.531,2010.0
2018-10-15 11:10:00,102.9,103.11,102.81,102.81,4000.0,96.5874,96.7845,96.5029,96.5029,4000.0
2018-10-15 11:20:00,102.8,103.22,102.8,103.13,2100.0,96.4935,96.8877,96.4935,96.8032,2100.0
2018-10-15 11:30:00,103.17,103.18,103.07,103.08,5008.0,96.8408,96.8502,96.7469,96.7563,5008.0
2018-10-15 11:40:00,103.09,103.1,102.91,103.0,3700.0,96.7657,96.7751,96.5967,96.6812,3700.0
2018-10-15 11:50:00,103.0,103.06,102.65,102.71,5787.0,96.6812,96.7375,96.3527,96.409,5787.0
2018-10-15 12:00:00,102.66,102.78,102.57,102.7,4123.0,96.3621,96.4747,96.2776,96.3996,4123.0
2018-10-15 12:10:00,102.7,102.81,102.51,102.81,1800.0,96.3996,96.5029,96.2213,96.5029,1800.0
2018-10-15 12:20:00,102.78,102.94,102.76,102.94,4349.0,96.4747,96.6249,96.4559,96.6249,4349.0
2018-10-15 12:30:00,102.93,103.16,102.89,103.1,2401.0,96.6155,96.8314,96.578,96.7751,2401.0
2018-10-15 12:40:00,103.06,103.06,102.9,103.0,3000.0,96.7375,96.7375,96.5874,96.6812,3000.0
2018-10-15 12:50:00,102.99,103.11,102.97,103.06,3305.0,96.6718,96.7845,96.6531,96.7375,3305.0
2018-10-15 13:00:00,103.1,103.39,103.04,103.3,3446.0,96.7751,97.0473,96.7188,96.9628,3446.0
2018-10-15 13:10:00,103.31,103.33,103.21,103.22,3475.0,96.9722,96.991,96.8783,96.8877,3475.0
2018-10-15 13:20:00,103.23,103.24,102.96,102.96,6633.0,96.8971,96.9065,96.6437,96.6437,6633.0
2018-10-15 13:30:00,102.99,103.32,102.97,103.27,3861.0,96.6718,96.9816,96.6531,96.9347,3861.0
2018-10-15 13:40:00,103.28,103.57,103.28,103.57,4700.0,96.944,97.2162,96.944,97.2162,4700.0
2018-10-15 13:50:00,103.57,103.59,103.37,103.47,2773.0,97.2162,97.235,97.0285,97.1224,2773.0
2018-10-15 14:00:00,103.38,103.38,103.12,103.12,4900.0,97.0379,97.0379,96.7939,96.7939,4900.0
2018-10-15 14:10:00,103.19,103.2,102.94,102.99,3788.0,96.8596,96.8689,96.6249,96.6718,3788.0
2018-10-15 14:20:00,103.04,103.19,102.87,102.87,5670.0,96.7188,96.8596,96.5592,96.5592,5670.0
2018-10-15 14:30:00,102.92,103.02,102.84,103.02,3427.0,96.6061,96.7,96.531,96.7,3427.0
2018-10-15 14:40:00,103.06,103.27,103.04,103.27,2993.0,96.7375,96.9347,96.7188,96.9347,2993.0
2018-10-15 14:50:00,103.34,103.49,103.34,103.36,4683.0,97.0004,97.1412,97.0004,97.0191,4683.0
2018-10-15 15:00:00,103.34,103.48,103.23,103.28,7278.0,97.0004,97.1318,96.8971,96.944,7278.0
2018-10-15 15:10:00,103.25,103.28,103.06,103.1,13613.0,96.9159,96.944,96.7375,96.7751,13613.0
2018-10-15 15:20:00,103.09,103.24,103.02,103.02,6643.0,96.7657,96.9065,96.7,96.7,6643.0
2018-10-15 15:30:00,103.01,103.08,102.9,103.01,14171.0,96.6906,96.7563,96.5874,96.6906,14171.0
2018-10-15 15:40:00,103.0,103.15,102.89,103.06,25239.0,96.6812,96.822,96.578,96.7375,25239.0
2018-10-15 15:50:00,102.98,103.05,102.66,102.67,38314.0,96.6624,96.7281,96.3621,96.3715,38314.0
2018-10-16 09:30:00,103.39,103.92,103.18,103.79,14234.0,97.0473,97.5448,96.8502,97.4228,14234.0
2018-10-16 09:40:00,103.65,103.96,103.65,103.86,8699.0,97.2913,97.5823,97.2913,97.4885,8699.0
2018-10-16 09:50:00,103.8,103.95,103.73,103.93,3619.0,97.4321,97.5729,97.3664,97.5542,3619.0
2018-10-16 10:00:00,104.05,104.38,104.04,104.06,5429.0,97.6668,97.9766,97.6574,97.6762,5429.0
2018-10-16 10:10:00,104.01,104.14,103.96,103.99,8510.0,97.6293,97.7513,97.5823,97.6105,8510.0
2018-10-16 10:20:00,104.02,104.13,103.97,104.09,23100.0,97.6386,97.7419,97.5917,97.7043,23100.0
2018-10-16 10:30:00,104.0,104.44,103.96,104.44,8173.0,97.6199,98.0329,97.5823,98.0329,8173.0
2018-10-16 10:40:00,104.44,104.54,104.39,104.41,3946.0,98.0329,98.1267,97.9859,98.0047,3946.0
2018-10-16 10:50:00,104.45,104.85,104.44,104.85,3237.0,98.0423,98.4177,98.0329,98.4177,3237.0
2018-10-16 11:00:00,104.79,105.0,104.75,105.0,2801.0,98.3614,98.5585,98.3239,98.5585,2801.0
2018-10-16 11:10:00,104.97,105.13,104.89,105.05,6060.0,98.5304,98.6805,98.4553,98.6055,6060.0
2018-10-16 11:20:00,105.09,105.14,105.0,105.0,1300.0,98.643,98.6899,98.5585,98.5585,1300.0
2018-10-16 11:30:00,105.01,105.1,104.91,105.02,3400.0,98.5679,98.6524,98.474,98.5773,3400.0
2018-10-16 11:40:00,105.04,105.04,104.81,104.87,4200.0,98.5961,98.5961,98.3802,98.4365,4200.0
2018-10-16 11:50:00,104.85,104.85,104.57,104.65,9167.0,98.4177,98.4177,98.1549,98.23,9167.0
2018-10-16 12:00:00,104.69,104.89,104.62,104.89,7544.0,98.2675,98.4553,98.2018,98.4553,7544.0
2018-10-16 12:10:00,104.93,105.07,104.91,104.95,5146.0,98.4928,98.6242,98.474,98.5116,5146.0
2018-10-16 12:20:00,104.96,105.25,104.96,105.25,2500.0,98.521,98.7932,98.521,98.7932,2500.0
2018-10-16 12:30:00,105.27,105.31,105.2,105.3,3819.0,98.812,98.8495,98.7463,98.8401,3819.0
2018-10-16 12:40:00,105.22,105.34,105.21,105.28,3204.0,98.765,98.8777,98.7556,98.8213,3204.0
2018-10-16 12:50:00,105.33,105.37,105.31,105.37,2510.0,98.8683,98.9058,98.8495,98.9058,2510.0
2018-10-16 13:00:00,105.37,105.38,105.23,105.26,5793.0,98.9058,98.9152,98.7744,98.8026,5793.0
2018-10-16 13:10:00,105.26,105.33,105.22,105.24,2100.0,98.8026,98.8683,98.765,98.7838,2100.0
2018-10-16 13:20:00,105.29,105.33,105.25,105.29,1600.0,98.8307,98.8683,98.7932,98.8307,1600.0
2018-10-16 13:30:00,105.3,105.58,105.3,105.57,4100.0,98.8401,99.1029,98.8401,99.0936,4100.0
2018-10-16 13:40:00,105.58,105.68,105.47,105.68,4672.0,99.1029,99.1968,98.9997,99.1968,4672.0
2018-10-16 13:50:00,105.62,105.63,105.47,105.6,6000.0,99.1405,99.1499,98.9997,99.1217,6000.0
2018-10-16 14:00:00,105.63,105.86,105.63,105.86,3819.0,99.1499,99.3658,99.1499,99.3658,3819.0
2018-10-16 14:10:00,105.97,106.0,105.75,105.88,5120.0,99.469,99.4972,99.2625,99.3845,5120.0
2018-10-16 14:20:00,105.9,105.94,105.78,105.87,3900.0,99.4033,99.4409,99.2907,99.3751,3900.0
2018-10-16 14:30:00,105.92,105.96,105.78,105.78,5433.0,99.4221,99.4596,99.2907,99.2907,5433.0
2018-10-16 14:40:00,105.8,105.96,105.75,105.95,27564.0,99.3094,99.4596,99.2625,99.4502,27564.0
2018-10-16 14:50:00,105.93,105.93,105.7,105.79,10470.0,99.4315,99.4315,99.2156,99.3001,10470.0
2018-10-16 15:00:00,105.75,105.81,105.56,105.81,15580.0,99.2625,99.3188,99.0842,99.3188,15580.0
2018-10-16 15:10:00,105.77,105.89,105.67,105.79,6769.0,99.2813,99.3939,99.1874,99.3001,6769.0
2018-10-16 15:20:00,105.79,105.79,105.61,105.64,6116.0,99.3001,99.3001,99.1311,99.1593,6116.0
2018-10-16 15:30:00,105.65,105.89,105.57,105.89,15849.0,99.1686,99.3939,99.0936,99.3939,15849.0
2018-10-16 15:40:00,105.89,106.06,105.83,106.01,34267.0,99.3939,99.5535,99.3376,99.5066,34267.0
2018-10-16 15:50:00,106.05,106.08,105.91,106.0,90344.0,99.5441,99.5723,99.4127,99.4972,90344.0
2018-10-17 09:30:00,105.82,105.93,105.44,105.83,15276.0,99.3282,99.4315,98.9715,99.3376,15276.0
2018-10-17 09:40:00,105.89,106.37,105.8,106.28,11200.0,99.3939,99.8445,99.3094,99.76,11200.0
2018-10-17 09:50:00,106.28,106.56,106.16,106.25,2650.0,99.76,100.0228,99.6474,99.7318,2650.0
2018-10-17 10:00:00,106.28,106.31,106.08,106.29,6826.0,99.76,99.7882,99.5723,99.7694,6826.0
2018-10-17 10:10:00,106.32,106.32,105.9,105.97,4541.0,99.7975,99.7975,99.4033,99.469,4541.0
2018-10-17 10:20:00,106.08,106.23,105.96,106.23,4550.0,99.5723,99.7131,99.4596,99.7131,4550.0
2018-10-17 10:30:00,106.23,106.26,105.72,105.82,8929.0,99.7131,99.7412,99.2344,99.3282,8929.0
2018-10-17 10:40:00,105.86,105.87,105.5,105.81,13796.0,99.3658,99.3751,99.0278,99.3188,13796.0
2018-10-17 10:50:00,105.9,105.95,105.72,105.95,4499.0,99.4033,99.4502,99.2344,99.4502,4499.0
2018-10-17 11:00:00,105.83,106.04,105.59,106.04,5253.0,99.3376,99.5347,99.1123,99.5347,5253.0
2018-10-17 11:10:00,106.13,106.15,105.92,106.15,4000.0,99.6192,99.638,99.4221,99.638,4000.0
2018-10-17 11:20:00,106.17,106.2,106.07,106.13,5278.0,99.6567,99.6849,99.5629,99.6192,5278.0
2018-10-17 11:30:00,106.16,106.19,105.97,106.0,6501.0,99.6474,99.6755,99.469,99.4972,6501.0
2018-10-17 11:40:00,106.1,106.54,106.1,106.47,4100.0,99.591,100.004,99.591,99.9383,4100.0
2018-10-17 11:50:00,106.38,106.61,106.29,106.61,4300.0,99.8539,100.0698,99.7694,100.0698,4300.0
2018-10-17 12:00:00,106.62,106.64,106.42,106.54,5600.0,100.0791,100.0979,99.8914,100.004,5600.0
2018-10-17 12:10:00,106.57,106.86,106.49,106.76,3313.0,100.0322,100.3044,99.9571,100.2106,3313.0
2018-10-17 12:20:00,106.74,106.79,106.54,106.55,6177.0,100.1918,100.2387,100.004,100.0134,6177.0
2018-10-17 12:30:00,106.53,106.62,106.42,106.55,5000.0,99.9947,100.0791,99.8914,100.0134,5000.0
2018-10-17 12:40:00,106.68,106.73,106.41,106.41,2800.0,100.1355,100.1824,99.882,99.882,2800.0
2018-10-17 12:50:00,106.34,106.45,106.15,106.38,5573.0,99.8163,99.9196,99.638,99.8539,5573.0
2018-10-17 13:00:00,106.39,106.56,106.37,106.5,3443.0,99.8632,100.0228,99.8445,99.9665,3443.0
2018-10-17 13:10:00,106.46,106.61,106.36,106.36,4321.0,99.929,100.0698,99.8351,99.8351,4321.0
2018-10-17 13:20:00,106.36,106.45,106.33,106.45,3793.0,99.8351,99.9196,99.8069,99.9196,3793.0
2018-10-17 13:30:00,106.45,106.66,106.4,106.66,2325.0,99.9196,100.1167,99.8726,100.1167,2325.0
2018-10-17 13:40:00,106.66,106.66,106.48,106.53,3722.0,100.1167,100.1167,99.9477,99.9947,3722.0
2018-10-17 13:50:00,106.57,106.62,106.53,106.55,3000.0,100.0322,100.0791,99.9947,100.0134,3000.0
2018-10-17 14:00:00,106.51,106.67,106.42,106.61,3710.0,99.9759,100.1261,99.8914,100.0698,3710.0
2018-10-17 14:10:00,106.49,106.49,106.2,106.24,4200.0,99.9571,99.9571,99.6849,99.7225,4200.0
2018-10-17 14:20:00,106.28,106.28,106.06,106.17,4559.0,99.76,99.76,99.5535,99.6567,4559.0
2018-10-17 14:30:00,106.13,106.45,106.13,106.45,3900.0,99.6192,99.9196,99.6192,99.9196,3900.0
2018-10-17 14:40:00,106.46,106.65,106.46,106.6,3751.0,99.929,100.1073,99.929,100.0604,3751.0
2018-10-17 14:50:00,106.58,106.77,106.58,106.77,2801.0,100.0416,100.2199,100.0416,100.2199,2801.0
2018-10-17 15:00:00,106.71,106.74,106.56,106.71,4700.0,100.1636,100.1918,100.0228,100.1636,4700.0
2018-10-17 15:10:00,106.67,106.73,106.39,106.44,3800.0,100.1261,100.1824,99.8632,99.9102,3800.0
2018-10-17 15:20:00,106.41,106.67,106.4,106.65,6443.0,99.882,100.1261,99.8726,100.1073,6443.0
2018-10-17 15:30:00,106.63,106.72,106.46,106.58,9813.0,100.0885,100.173,99.929,100.0416,9813.0
2018-10-17 15:40:00,106.55,106.61,106.37,106.56,29903.0,100.0134,100.0698,99.8445,100.0228,29903.0
2018-10-17 15:50:00,106.55,106.85,106.48,106.67,45264.0,100.0134,100.295,99.9477,100.1261,45264.0
2018-10-18 09:30:00,106.16,106.64,105.81,106.11,14849.0,99.6474,100.0979,99.3188,99.6004,14849.0
2018-10-18 09:40:00,106.22,106.22,105.68,105.75,3300.0,99.7037,99.7037,99.1968,99.2625,3300.0
2018-10-18 09:50:00,105.7,105.96,105.53,105.96,7400.0,99.2156,99.4596,99.056,99.4596,7400.0
2018-10-18 10:00:00,105.96,105.96,105.6,105.6,2466.0,99.4596,99.4596,99.1217,99.1217,2466.0
2018-10-18 10:10:00,105.59,105.96,105.59,105.96,5122.0,99.1123,99.4596,99.1123,99.4596,5122.0
2018-10-18 10:20:00,105.96,106.15,105.95,106.01,4400.0,99.4596,99.638,99.4502,99.5066,4400.0
2018-10-18 10:30:00,106.0,106.39,105.98,106.38,9635.0,99.4972,99.8632,99.4784,99.8539,9635.0
2018-10-18 10:40:00,106.39,106.45,106.27,106.42,4895.0,99.8632,99.9196,99.7506,99.8914,4895.0
2018-10-18 10:50:00,106.32,106.44,106.28,106.29,3776.0,99.7975,99.9102,99.76,99.7694,3776.0
2018-10-18 11:00:00,106.28,106.28,105.96,106.07,9540.0,99.76,99.76,99.4596,99.5629,9540.0
2018-10-18 11:10:00,106.01,106.1,105.92,105.92,5308.0,99.5066,99.591,99.4221,99.4221,5308.0
2018-10-18 11:20:00,105.87,105.87,105.5,105.51,2800.0,99.3751,99.3751,99.0278,99.0372,2800.0
2018-10-18 11:30:00,105.47,105.51,105.22,105.38,6406.0,98.9997,99.0372,98.765,98.9152,6406.0
2018-10-18 11:40:00,105.37,105.41,104.77,104.92,10251.0,98.9058,98.9434,98.3426,98.4834,10251.0
2018-10-18 11:50:00,104.96,105.07,104.76,104.95,10534.0,98.521,98.6242,98.3332,98.5116,10534.0
2018-10-18 12:00:00,104.81,104.97,104.81,104.95,1652.0,98.3802,98.5304,98.3802,98.5116,1652.0
2018-10-18 12:10:00,104.87,104.87,104.63,104.68,3990.0,98.4365,98.4365,98.2112,98.2582,3990.0
2018-10-18 12:20:00,104.68,105.04,104.68,105.0,3400.0,98.2582,98.5961,98.2582,98.5585,3400.0
2018-10-18 12:30:00,104.98,105.12,104.91,105.07,2604.0,98.5397,98.6712,98.474,98.6242,2604.0
2018-10-18 12:40:00,105.26,105.34,105.21,105.24,3226.0,98.8026,98.8777,98.7556,98.7838,3226.0
2018-10-18 12:50:00,105.21,105.27,105.03,105.1,3600.0,98.7556,98.812,98.5867,98.6524,3600.0
2018-10-18 13:00:00,105.09,105.13,104.82,104.88,2490.0,98.643,98.6805,98.3896,98.4459,2490.0
2018-10-18 13:10:00,104.84,104.9,104.6,104.61,12002.0,98.4083,98.4647,98.1831,98.1924,12002.0
2018-10-18 13:20:00,104.61,104.61,104.35,104.52,8914.0,98.1924,98.1924,97.9484,98.108,8914.0
2018-10-18 13:30:00,104.5,104.63,104.38,104.58,11800.0,98.0892,98.2112,97.9766,98.1643,11800.0
2018-10-18 13:40:00,104.53,104.53,104.32,104.48,4785.0,98.1174,98.1174,97.9202,98.0704,4785.0
2018-10-18 13:50:00,104.46,104.46,104.27,104.35,2000.0,98.0516,98.0516,97.8733,97.9484,2000.0
2018-10-18 14:00:00,104.37,104.75,104.27,104.67,4351.0,97.9672,98.3239,97.8733,98.2488,4351.0
2018-10-18 14:10:00,104.62,104.77,104.48,104.48,2885.0,98.2018,98.3426,98.0704,98.0704,2885.0
2018-10-18 14:20:00,104.6,104.99,104.57,104.91,7148.0,98.1831,98.5491,98.1549,98.474,7148.0
2018-10-18 14:30:00,104.83,105.01,104.73,104.78,5832.0,98.399,98.5679,98.3051,98.352,5832.0
2018-10-18 14:40:00,104.81,105.2,104.81,105.04,5906.0,98.3802,98.7463,98.3802,98.5961,5906.0
2018-10-18 14:50:00,105.01,105.15,104.98,105.02,3938.0,98.5679,98.6993,98.5397,98.5773,3938.0
2018-10-18 15:00:00,105.01,105.07,104.67,104.67,8424.0,98.5679,98.6242,98.2488,98.2488,8424.0
2018-10-18 15:10:00,104.7,104.98,104.58,104.85,10918.0,98.2769,98.5397,98.1643,98.4177,10918.0
2018-10-18 15:20:00,104.81,105.06,104.81,104.97,8504.0,98.3802,98.6148,98.3802,98.5304,8504.0
2018-10-18 15:30:00,104.96,105.07,104.73,105.07,16939.0,98.521,98.6242,98.3051,98.6242,16939.0
2018-10-18 15:40:00,105.08,105.2,104.84,105.05,23327.0,98.6336,98.7463,98.4083,98.6055,23327.0
2018-10-18 15:50:00,104.99,105.05,104.86,105.05,46572.0,98.5491,98.6055,98.4271,98.6055,46572.0
2018-10-19 09:30:00,105.31,105.31,104.86,105.13,45648.0,98.8495,98.8495,98.4271,98.6805,45648.0
2018-10-19 09:40:00,105.21,105.34,105.17,105.33,2300.0,98.7556,98.8777,98.7181,98.8683,2300.0
2018-10-19 09:50:00,105.33,105.4,105.09,105.12,3785.0,98.8683,98.934,98.643,98.6712,3785.0
2018-10-19 10:00:00,105.23,105.44,105.16,105.26,1900.0,98.7744,98.9715,98.7087,98.8026,1900.0
2018-10-19 10:10:00,105.1,105.21,105.06,105.06,1300.0,98.6524,98.7556,98.6148,98.6148,1300.0
2018-10-19 10:20:00,105.13,105.33,105.13,105.26,3269.0,98.6805,98.8683,98.6805,98.8026,3269.0
2018-10-19 10:30:00,105.2,105.33,105.0,105.02,4659.0,98.7463,98.8683,98.5585,98.5773,4659.0
2018-10-19 10:40:00,105.02,105.07,104.76,104.76,13212.0,98.5773,98.6242,98.3332,98.3332,13212.0
2018-10-19 10:50:00,104.75,104.89,104.65,104.85,8479.0,98.3239,98.4553,98.23,98.4177,8479.0
2018-10-19 11:00:00,104.92,104.99,104.51,104.54,3866.0,98.4834,98.5491,98.0986,98.1267,3866.0
2018-10-19 11:10:00,104.51,104.68,104.36,104.37,8656.0,98.0986,98.2582,97.9578,97.9672,8656.0
2018-10-19 11:20:00,104.37,104.37,104.18,104.18,3400.0,97.9672,97.9672,97.7888,97.7888,3400.0
2018-10-19 11:30:00,104.15,104.15,103.81,103.81,9766.0,97.7607,97.7607,97.4415,97.4415,9766.0
2018-10-19 11:40:00,103.81,104.09,103.7,104.04,17005.0,97.4415,97.7043,97.3383,97.6574,17005.0
2018-10-19 11:50:00,104.05,104.14,103.58,103.78,32583.0,97.6668,97.7513,97.2256,97.4134,32583.0
2018-10-19 12:00:00,103.78,103.82,103.39,103.39,4923.0,97.4134,97.4509,97.0473,97.0473,4923.0
2018-10-19 12:10:00,103.45,103.55,103.25,103.29,7068.0,97.1036,97.1975,96.9159,96.9534,7068.0
2018-10-19 12:20:00,103.26,103.26,102.93,103.11,5250.0,96.9253,96.9253,96.6155,96.7845,5250.0
2018-10-19 12:30:00,103.03,103.04,102.77,102.78,2802.0,96.7094,96.7188,96.4653,96.4747,2802.0
2018-10-19 12:40:00,102.79,103.09,102.73,103.01,11117.0,96.4841,96.7657,96.4278,96.6906,11117.0
2018-10-19 12:50:00,102.89,103.28,102.84,103.15,8469.0,96.578,96.944,96.531,96.822,8469.0
2018-10-19 13:00:00,103.15,103.23,102.98,102.99,7011.0,96.822,96.8971,96.6624,96.6718,7011.0
2018-10-19 13:10:00,102.99,103.37,102.99,103.25,3519.0,96.6718,97.0285,96.6718,96.9159,3519.0
2018-10-19 13:20:00,103.23,103.44,103.22,103.43,3806.0,96.8971,97.0942,96.8877,97.0848,3806.0
2018-10-19 13:30:00,103.43,103.65,103.39,103.53,5265.0,97.0848,97.2913,97.0473,97.1787,5265.0
2018-10-19 13:40:00,103.5,103.62,103.41,103.46,3900.0,97.1505,97.2632,97.0661,97.113,3900.0
2018-10-19 13:50:00,103.42,103.44,103.23,103.23,1000.0,97.0755,97.0942,96.8971,96.8971,1000.0
2018-10-19 14:00:00,103.2,103.22,102.76,102.88,6720.0,96.8689,96.8877,96.4559,96.5686,6720.0
2018-10-19 14:10:00,103.03,103.03,102.72,102.79,1675.0,96.7094,96.7094,96.4184,96.4841,1675.0
2018-10-19 14:20:00,102.76,103.13,102.75,103.11,7055.0,96.4559,96.8032,96.4466,96.7845,7055.0
2018-10-19 14:30:00,103.08,103.25,103.03,103.07,11969.0,96.7563,96.9159,96.7094,96.7469,11969.0
2018-10-19 14:40:00,103.08,103.1,102.88,103.09,7431.0,96.7563,96.7751,96.5686,96.7657,7431.0
2018-10-19 14:50:00,103.11,103.19,103.05,103.13,26440.0,96.7845,96.8596,96.7281,96.8032,26440.0
2018-10-19 15:00:00,103.1,103.19,102.81,102.86,6700.0,96.7751,96.8596,96.5029,96.5498,6700.0
2018-10-19 15:10:00,102.86,103.1,102.73,103.1,6441.0,96.5498,96.7751,96.4278,96.7751,6441.0
2018-10-19 15:20:00,103.02,103.22,102.84,103.2,5507.0,96.7,96.8877,96.531,96.8689,5507.0
2018-10-19 15:30:00,103.18,103.27,103.1,103.14,6501.0,96.8502,96.9347,96.7751,96.8126,6501.0
2018-10-19 15:40:00,103.13,103.37,103.09,103.28,22203.0,96.8032,97.0285,96.7657,96.944,22203.0
2018-10-19 15:50:00,103.26,103.34,102.96,103.02,87863.0,96.9253,97.0004,96.6437,96.7,87863.0
2018-10-22 09:30:00,102.5,102.78,102.25,102.25,22150.0,96.2119,96.4747,95.9772,95.9772,22150.0
2018-10-22 09:40:00,102.25,102.8,102.07,102.67,20974.0,95.9772,96.4935,95.8083,96.3715,20974.0
2018-10-22 09:50:00,102.58,102.58,102.07,102.27,7881.0,96.287,96.287,95.8083,95.996,7881.0
2018-10-22 10:00:00,102.19,102.26,101.85,102.1,8542.0,95.9209,95.9866,95.6018,95.8364,8542.0
2018-10-22 10:10:00,102.14,102.4,102.1,102.1,4270.0,95.874,96.118,95.8364,95.8364,4270.0
2018-10-22 10:20:00,102.16,102.34,102.05,102.26,5790.0,95.8927,96.0617,95.7895,95.9866,5790.0
2018-10-22 10:30:00,102.28,102.59,102.16,102.59,8139.0,96.0054,96.2964,95.8927,96.2964,8139.0
2018-10-22 10:40:00,102.6,102.92,102.54,102.87,8174.0,96.3058,96.6061,96.2494,96.5592,8174.0
2018-10-22 10:50:00,102.99,103.0,102.64,102.64,4276.0,96.6718,96.6812,96.3433,96.3433,4276.0
2018-10-22 11:00:00,102.59,102.96,102.44,102.71,6688.0,96.2964,96.6437,96.1556,96.409,6688.0
2018-10-22 11:10:00,102.69,102.93,102.58,102.93,4415.0,96.3902,96.6155,96.287,96.6155,4415.0
2018-10-22 11:20:00,102.88,103.3,102.84,102.94,4027.0,96.5686,96.9628,96.531,96.6249,4027.0
2018-10-22 11:30:00,102.93,102.93,102.57,102.71,5075.0,96.6155,96.6155,96.2776,96.409,5075.0
2018-10-22 11:40:00,102.67,102.9,102.59,102.85,3300.0,96.3715,96.5874,96.2964,96.5404,3300.0
2018-10-22 11:50:00,102.8,102.84,102.49,102.62,8104.0,96.4935,96.531,96.2025,96.3245,8104.0
2018-10-22 12:00:00,102.54,102.76,102.34,102.7,40954.0,96.2494,96.4559,96.0617,96.3996,40954.0
2018-10-22 12:10:00,102.66,102.7,102.45,102.56,8997.0,96.3621,96.3996,96.165,96.2682,8997.0
2018-10-22 12:20:00,102.51,102.58,102.35,102.5,4649.0,96.2213,96.287,96.0711,96.2119,4649.0
2018-10-22 12:30:00,102.58,102.74,102.5,102.7,6700.0,96.287,96.4372,96.2119,96.3996,6700.0
2018-10-22 12:40:00,102.74,103.15,102.74,102.94,9552.0,96.4372,96.822,96.4372,96.6249,9552.0
2018-10-22 12:50:00,103.0,103.33,103.0,103.27,5100.0,96.6812,96.991,96.6812,96.9347,5100.0
2018-10-22 13:00:00,103.16,103.37,103.11,103.34,2000.0,96.8314,97.0285,96.7845,97.0004,2000.0
2018-10-22 13:10:00,103.29,103.33,103.17,103.23,4651.0,96.9534,96.991,96.8408,96.8971,4651.0
2018-10-22 13:20:00,103.2,103.22,102.88,102.96,5000.0,96.8689,96.8877,96.5686,96.6437,5000.0
2018-10-22 13:30:00,102.94,103.23,102.91,103.14,7900.0,96.6249,96.8971,96.5967,96.8126,7900.0
2018-10-22 13:40:00,103.15,103.24,102.9,102.91,28971.0,96.822,96.9065,96.5874,96.5967,28971.0
2018-10-22 13:50:00,102.89,102.89,102.6,102.6,3523.0,96.578,96.578,96.3058,96.3058,3523.0
2018-10-22 14:00:00,102.59,102.77,102.53,102.64,8058.0,96.2964,96.4653,96.2401,96.3433,8058.0
2018-10-22 14:10:00,102.7,102.85,102.6,102.74,3393.0,96.3996,96.5404,96.3058,96.4372,3393.0
2018-10-22 14:20:00,102.73,102.82,102.62,102.62,2109.0,96.4278,96.5123,96.3245,96.3245,2109.0
2018-10-22 14:30:00,102.61,102.78,102.58,102.73,5418.0,96.3151,96.4747,96.287,96.4278,5418.0
2018-10-22 14:40:00,102.68,102.91,102.64,102.91,13451.0,96.3808,96.5967,96.3433,96.5967,13451.0
2018-10-22 14:50:00,102.91,102.91,102.62,102.7,8972.0,96.5967,96.5967,96.3245,96.3996,8972.0
2018-10-22 15:00:00,102.62,102.87,102.62,102.81,14369.0,96.3245,96.5592,96.3245,96.5029,14369.0
2018-10-22 15:10:00,102.81,102.87,102.63,102.74,16679.0,96.5029,96.5592,96.3339,96.4372,16679.0
2018-10-22 15:20:00,102.73,102.76,102.58,102.71,10325.0,96.4278,96.4559,96.287,96.409,10325.0
2018-10-22 15:30:00,102.71,102.86,102.59,102.59,21121.0,96.409,96.5498,96.2964,96.2964,21121.0
2018-10-22 15:40:00,102.54,102.69,102.51,102.57,26001.0,96.2494,96.3902,96.2213,96.2776,26001.0
2018-10-22 15:50:00,102.6,102.7,102.52,102.62,67852.0,96.3058,96.3996,96.2307,96.3245,67852.0
2018-10-23 09:30:00,101.25,101.33,100.32,100.8,25345.0,95.0386,95.1137,94.1656,94.6162,25345.0
2018-10-23 09:40:00,100.72,101.3,100.63,101.15,16039.0,94.5411,95.0855,94.4566,94.9447,16039.0
2018-10-23 09:50:00,101.2,101.2,100.5,100.5,7153.0,94.9916,94.9916,94.3346,94.3346,7153.0
2018-10-23 10:00:00,100.53,100.77,99.84,99.84,11427.0,94.3627,94.588,93.7151,93.7151,11427.0
2018-10-23 10:10:00,100.0,100.01,99.21,99.21,17571.0,93.8653,93.8746,93.1237,93.1237,17571.0
2018-10-23 10:20:00,99.28,99.33,98.83,99.02,34310.0,93.1894,93.2364,92.767,92.9454,34310.0
2018-10-23 10:30:00,99.08,99.28,98.91,99.26,10890.0,93.0017,93.1894,92.8421,93.1707,10890.0
2018-10-23 10:40:00,99.26,99.68,99.06,99.68,12969.0,93.1707,93.5649,92.9829,93.5649,12969.0
2018-10-23 10:50:00,99.63,99.64,99.31,99.31,17750.0,93.518,93.5273,93.2176,93.2176,17750.0
2018-10-23 11:00:00,99.33,99.37,99.21,99.22,10747.0,93.2364,93.2739,93.1237,93.1331,10747.0
2018-10-23 11:10:00,99.26,99.52,99.22,99.39,16502.0,93.1707,93.4147,93.1331,93.2927,16502.0
2018-10-23 11:20:00,99.39,99.49,99.28,99.28,15900.0,93.2927,93.3865,93.1894,93.1894,15900.0
2018-10-23 11:30:00,99.31,99.41,98.95,98.96,16179.0,93.2176,93.3115,92.8797,92.8891,16179.0
2018-10-23 11:40:00,98.96,99.15,98.91,99.0,11619.0,92.8891,93.0674,92.8421,92.9266,11619.0
2018-10-23 11:50:00,98.95,99.08,98.9,98.9,10495.0,92.8797,93.0017,92.8327,92.8327,10495.0
2018-10-23 12:00:00,98.92,99.41,98.9,99.41,12687.0,92.8515,93.3115,92.8327,93.3115,12687.0
2018-10-23 12:10:00,99.4,99.51,99.34,99.49,16979.0,93.3021,93.4053,93.2457,93.3865,16979.0
2018-10-23 12:20:00,99.5,99.66,99.38,99.66,19992.0,93.3959,93.5461,93.2833,93.5461,19992.0
2018-10-23 12:30:00,99.7,100.04,99.7,99.75,10721.0,93.5837,93.9028,93.5837,93.6306,10721.0
2018-10-23 12:40:00,99.76,99.86,99.62,99.66,24566.0,93.64,93.7338,93.5086,93.5461,24566.0
2018-10-23 12:50:00,99.66,99.73,99.59,99.7,13777.0,93.5461,93.6118,93.4804,93.5837,13777.0
2018-10-23 13:00:00,99.66,100.18,99.66,100.17,16692.0,93.5461,94.0342,93.5461,94.0248,16692.0
2018-10-23 13:10:00,100.12,100.18,99.94,100.01,13577.0,93.9779,94.0342,93.8089,93.8746,13577.0
2018-10-23 13:20:00,99.96,100.29,99.96,100.2,7144.0,93.8277,94.1375,93.8277,94.053,7144.0
2018-10-23 13:30:00,100.25,100.35,100.0,100.05,18859.0,94.0999,94.1938,93.8653,93.9122,18859.0
2018-10-23 13:40:00,100.05,100.13,99.93,100.04,18469.0,93.9122,93.9873,93.7996,93.9028,18469.0
2018-10-23 13:50:00,100.04,100.24,100.01,100.02,9500.0,93.9028,94.0905,93.8746,93.884,9500.0
2018-10-23 14:00:00,100.02,100.17,99.99,100.15,19016.0,93.884,94.0248,93.8559,94.0061,19016.0
2018-10-23 14:10:00,100.13,100.82,100.1,100.75,7678.0,93.9873,94.635,93.9591,94.5692,7678.0
2018-10-23 14:20:00,100.74,100.95,100.7,100.8,6316.0,94.5599,94.757,94.5223,94.6162,6316.0
2018-10-23 14:30:00,100.8,101.09,100.79,100.92,9383.0,94.6162,94.8884,94.6068,94.7288,9383.0
2018-10-23 14:40:00,100.92,101.1,100.86,101.05,11280.0,94.7288,94.8978,94.6725,94.8508,11280.0
2018-10-23 14:50:00,101.1,101.23,100.97,101.11,12022.0,94.8978,95.0198,94.7758,94.9072,12022.0
2018-10-23 15:00:00,101.13,101.17,100.95,100.96,16504.0,94.9259,94.9635,94.757,94.7664,16504.0
2018-10-23 15:10:00,101.0,101.03,100.8,100.91,8098.0,94.8039,94.8321,94.6162,94.7194,8098.0
2018-10-23 15:20:00,100.91,101.19,100.91,100.95,10654.0,94.7194,94.9823,94.7194,94.757,10654.0
2018-10-23 15:30:00,100.95,100.95,100.69,100.7,27929.0,94.757,94.757,94.5129,94.5223,27929.0
2018-10-23 15:40:00,100.73,100.83,100.66,100.77,28528.0,94.5505,94.6443,94.4848,94.588,28528.0
2018-10-23 15:50:00,100.75,100.79,100.55,100.65,43611.0,94.5692,94.6068,94.3815,94.4754,43611.0
2018-10-24 09:30:00,100.43,101.02,100.27,101.02,24358.0,94.2689,94.8227,94.1187,94.8227,24358.0
2018-10-24 09:40:00,100.98,101.3,100.83,100.83,11912.0,94.7851,95.0855,94.6443,94.6443,11912.0
2018-10-24 09:50:00,100.84,100.97,100.68,100.7,7440.0,94.6537,94.7758,94.5035,94.5223,7440.0
2018-10-24 10:00:00,100.73,101.02,100.63,100.99,11109.0,94.5505,94.8227,94.4566,94.7945,11109.0
2018-10-24 10:10:00,100.92,101.11,100.81,100.95,7227.0,94.7288,94.9072,94.6256,94.757,7227.0
2018-10-24 10:20:00,100.91,101.05,100.8,100.91,8400.0,94.7194,94.8508,94.6162,94.7194,8400.0
2018-10-24 10:30:00,100.88,101.11,100.8,100.86,8273.0,94.6913,94.9072,94.6162,94.6725,8273.0
2018-10-24 10:40:00,100.87,101.12,100.74,100.81,15223.0,94.6819,94.9166,94.5599,94.6256,15223.0
2018-10-24 10:50:00,100.87,101.03,100.71,100.81,6825.0,94.6819,94.8321,94.5317,94.6256,6825.0
2018-10-24 11:00:00,100.78,100.86,100.2,100.26,17767.0,94.5974,94.6725,94.053,94.1093,17767.0
2018-10-24 11:10:00,100.31,100.57,100.24,100.34,12084.0,94.1562,94.4003,94.0905,94.1844,12084.0
2018-10-24 11:20:00,100.29,100.44,100.11,100.11,8137.0,94.1375,94.2783,93.9685,93.9685,8137.0
2018-10-24 11:30:00,100.1,100.27,100.01,100.22,7557.0,93.9591,94.1187,93.8746,94.0718,7557.0
2018-10-24 11:40:00,100.19,100.66,100.11,100.57,7300.0,94.0436,94.4848,93.9685,94.4003,7300.0
2018-10-24 11:50:00,100.54,100.88,100.45,100.76,5023.0,94.3721,94.6913,94.2877,94.5786,5023.0
2018-10-24 12:00:00,100.71,100.75,100.55,100.6,14502.0,94.5317,94.5692,94.3815,94.4285,14502.0
2018-10-24 12:10:00,100.59,100.77,100.34,100.35,11208.0,94.4191,94.588,94.1844,94.1938,11208.0
2018-10-24 12:20:00,100.34,100.52,100.28,100.41,19398.0,94.1844,94.3534,94.1281,94.2501,19398.0
2018-10-24 12:30:00,100.41,100.41,100.07,100.13,4942.0,94.2501,94.2501,93.931,93.9873,4942.0
2018-10-24 12:40:00,100.16,100.16,99.9,99.93,4601.0,94.0154,94.0154,93.7714,93.7996,4601.0
2018-10-24 12:50:00,99.88,100.38,99.83,100.26,4921.0,93.7526,94.2219,93.7057,94.1093,4921.0
2018-10-24 13:00:00,100.23,100.25,99.76,99.82,7694.0,94.0811,94.0999,93.64,93.6963,7694.0
2018-10-24 13:10:00,99.77,100.04,99.62,100.03,3100.0,93.6494,93.9028,93.5086,93.8934,3100.0
2018-10-24 13:20:00,99.93,99.98,99.75,99.84,3283.0,93.7996,93.8465,93.6306,93.7151,3283.0
2018-10-24 13:30:00,99.86,99.93,99.57,99.57,6623.0,93.7338,93.7996,93.4616,93.4616,6623.0
2018-10-24 13:40:00,99.64,99.85,99.55,99.85,7018.0,93.5273,93.7245,93.4429,93.7245,7018.0
2018-10-24 13:50:00,99.86,99.94,99.61,99.62,4064.0,93.7338,93.8089,93.4992,93.5086,4064.0
2018-10-24 14:00:00,99.59,99.62,99.36,99.37,5873.0,93.4804,93.5086,93.2645,93.2739,5873.0
2018-10-24 14:10:00,99.42,99.64,99.42,99.63,6506.0,93.3208,93.5273,93.3208,93.518,6506.0
2018-10-24 14:20:00,99.66,100.2,99.59,100.12,8284.0,93.5461,94.053,93.4804,93.9779,8284.0
2018-10-24 14:30:00,100.17,100.2,99.94,99.94,4000.0,94.0248,94.053,93.8089,93.8089,4000.0
2018-10-24 14:40:00,99.85,100.0,99.56,99.65,3652.0,93.7245,93.8653,93.4523,93.5367,3652.0
2018-10-24 14:50:00,99.65,99.76,99.49,99.59,7005.0,93.5367,93.64,93.3865,93.4804,7005.0
2018-10-24 15:00:00,99.57,99.57,99.12,99.25,6912.0,93.4616,93.4616,93.0392,93.1613,6912.0
2018-10-24 15:10:00,99.24,99.43,99.2,99.25,9021.0,93.1519,93.3302,93.1143,93.1613,9021.0
2018-10-24 15:20:00,99.15,99.17,98.7,98.76,15614.0,93.0674,93.0862,92.645,92.7013,15614.0
2018-10-24 15:30:00,98.7,98.92,98.6,98.86,15343.0,92.645,92.8515,92.5511,92.7952,15343.0
2018-10-24 15:40:00,98.81,98.97,98.54,98.56,21941.0,92.7483,92.8984,92.4948,92.5136,21941.0
2018-10-24 15:50:00,98.55,98.63,97.79,98.01,44183.0,92.5042,92.5793,91.7908,91.9973,44183.0
2018-10-25 09:30:00,98.08,98.08,96.72,96.94,30939.0,92.063,92.063,90.7865,90.993,30939.0
2018-10-25 09:40:00,96.98,97.65,96.36,97.57,67584.0,91.0305,91.6594,90.4486,91.5843,67584.0
2018-10-25 09:50:00,97.59,98.03,97.43,98.02,24703.0,91.6031,92.0161,91.4529,92.0067,24703.0
2018-10-25 10:00:00,97.97,98.26,97.82,98.2,44076.0,91.9598,92.232,91.819,92.1757,44076.0
2018-10-25 10:10:00,98.27,98.28,97.59,97.64,14592.0,92.2414,92.2508,91.6031,91.65,14592.0
2018-10-25 10:20:00,97.69,97.97,97.55,97.61,14631.0,91.697,91.9598,91.5656,91.6219,14631.0
2018-10-25 10:30:00,97.61,98.06,97.6,97.78,31074.0,91.6219,92.0443,91.6125,91.7815,31074.0
2018-10-25 10:40:00,97.86,98.29,97.83,98.04,14243.0,91.8565,92.2602,91.8284,92.0255,14243.0
2018-10-25 10:50:00,98.1,98.29,97.85,97.85,27137.0,92.0818,92.2602,91.8472,91.8472,27137.0
2018-10-25 11:00:00,97.83,98.08,97.61,97.68,12533.0,91.8284,92.063,91.6219,91.6876,12533.0
2018-10-25 11:10:00,97.7,97.98,97.62,97.97,12674.0,91.7064,91.9692,91.6313,91.9598,12674.0
2018-10-25 11:20:00,97.97,98.15,97.94,97.95,11267.0,91.9598,92.1288,91.9316,91.941,11267.0
2018-10-25 11:30:00,98.0,98.18,97.94,97.94,7828.0,91.988,92.1569,91.9316,91.9316,7828.0
2018-10-25 11:40:00,97.98,98.0,97.68,97.9,10172.0,91.9692,91.988,91.6876,91.8941,10172.0
2018-10-25 11:50:00,97.92,98.03,97.78,97.78,13282.0,91.9129,92.0161,91.7815,91.7815,13282.0
2018-10-25 12:00:00,97.81,97.99,97.71,97.97,7758.0,91.8096,91.9786,91.7157,91.9598,7758.0
2018-10-25 12:10:00,98.0,98.14,97.71,97.86,58671.0,91.988,92.1194,91.7157,91.8565,58671.0
2018-10-25 12:20:00,97.83,98.0,97.71,97.96,25751.0,91.8284,91.988,91.7157,91.9504,25751.0
2018-10-25 12:30:00,97.95,98.08,97.89,97.97,10186.0,91.941,92.063,91.8847,91.9598,10186.0
2018-10-25 12:40:00,98.0,98.39,97.92,98.39,25351.0,91.988,92.354,91.9129,92.354,25351.0
2018-10-25 12:50:00,98.45,98.57,98.29,98.33,11032.0,92.4103,92.523,92.2602,92.2977,11032.0
2018-10-25 13:00:00,98.36,98.38,98.15,98.19,16549.0,92.3259,92.3446,92.1288,92.1663,16549.0
2018-10-25 13:10:00,98.22,98.31,98.16,98.3,17447.0,92.1945,92.2789,92.1381,92.2695,17447.0
2018-10-25 13:20:00,98.27,98.36,98.14,98.17,20674.0,92.2414,92.3259,92.1194,92.1475,20674.0
2018-10-25 13:30:00,98.14,98.58,98.14,98.54,14268.0,92.1194,92.5324,92.1194,92.4948,14268.0
2018-10-25 13:40:00,98.56,98.77,98.56,98.76,7200.0,92.5136,92.7107,92.5136,92.7013,7200.0
2018-10-25 13:50:00,98.79,98.8,98.67,98.71,8100.0,92.7295,92.7389,92.6169,92.6544,8100.0
2018-10-25 14:00:00,98.7,98.91,98.65,98.91,12759.0,92.645,92.8421,92.5981,92.8421,12759.0
2018-10-25 14:10:00,98.9,99.18,98.86,99.11,22124.0,92.8327,93.0956,92.7952,93.0299,22124.0
2018-10-25 14:20:00,99.12,99.15,98.85,99.04,41562.0,93.0392,93.0674,92.7858,92.9642,41562.0
2018-10-25 14:30:00,99.07,99.26,99.0,99.21,12966.0,92.9923,93.1707,92.9266,93.1237,12966.0
2018-10-25 14:40:00,99.18,99.23,99.05,99.09,15821.0,93.0956,93.1425,92.9735,93.0111,15821.0
2018-10-25 14:50:00,99.06,99.07,98.92,98.95,11992.0,92.9829,92.9923,92.8515,92.8797,11992.0
2018-10-25 15:00:00,98.97,99.02,98.84,98.84,20163.0,92.8984,92.9454,92.7764,92.7764,20163.0
2018-10-25 15:10:00,98.84,99.12,98.79,99.1,36438.0,92.7764,93.0392,92.7295,93.0205,36438.0
2018-10-25 15:20:00,99.1,99.15,98.96,99.05,23769.0,93.0205,93.0674,92.8891,92.9735,23769.0
2018-10-25 15:30:00,99.05,99.25,98.71,98.81,35370.0,92.9735,93.1613,92.6544,92.7483,35370.0
2018-10-25 15:40:00,98.81,98.94,98.71,98.78,27942.0,92.7483,92.8703,92.6544,92.7201,27942.0
2018-10-25 15:50:00,98.78,98.78,98.34,98.5,64547.0,92.7201,92.7201,92.3071,92.4573,64547.0
2018-10-26 09:30:00,100.94,102.55,99.78,102.38,47294.0,94.7476,96.2588,93.6588,96.0993,47294.0
2018-10-26 09:40:00,101.92,102.51,100.13,100.4,29846.0,95.6675,96.2213,93.9873,94.2407,29846.0
2018-10-26 09:50:00,100.44,101.74,100.13,100.81,33635.0,94.2783,95.4985,93.9873,94.6256,33635.0
2018-10-26 10:00:00,100.73,101.01,100.3,100.63,44604.0,94.5505,94.8133,94.1469,94.4566,44604.0
2018-10-26 10:10:00,100.64,101.43,100.3,101.33,39633.0,94.466,95.2075,94.1469,95.1137,39633.0
2018-10-26 10:20:00,101.29,102.03,100.95,101.36,26768.0,95.0761,95.7707,94.757,95.1418,26768.0
2018-10-26 10:30:00,101.29,101.29,100.62,100.84,25082.0,95.0761,95.0761,94.4472,94.6537,25082.0
2018-10-26 10:40:00,100.77,100.99,100.56,100.65,28713.0,94.588,94.7945,94.3909,94.4754,28713.0
2018-10-26 10:50:00,100.7,101.16,100.56,100.87,47265.0,94.5223,94.9541,94.3909,94.6819,47265.0
2018-10-26 11:00:00,100.87,101.33,100.51,101.19,27611.0,94.6819,95.1137,94.344,94.9823,27611.0
2018-10-26 11:10:00,101.18,102.17,101.0,101.52,35459.0,94.9729,95.9021,94.8039,95.292,35459.0
2018-10-26 11:20:00,101.51,102.64,101.41,102.37,23760.0,95.2826,96.3433,95.1888,96.0899,23760.0
2018-10-26 11:30:00,102.36,102.83,102.18,102.29,22417.0,96.0805,96.5216,95.9115,96.0148,22417.0
2018-10-26 11:40:00,102.34,102.74,102.21,102.65,19491.0,96.0617,96.4372,95.9397,96.3527,19491.0
2018-10-26 11:50:00,102.6,103.09,102.58,102.61,20234.0,96.3058,96.7657,96.287,96.3151,20234.0
2018-10-26 12:00:00,102.55,103.44,102.55,103.3,24858.0,96.2588,97.0942,96.2588,96.9628,24858.0
2018-10-26 12:10:00,103.2,103.24,102.61,102.89,15333.0,96.8689,96.9065,96.3151,96.578,15333.0
2018-10-26 12:20:00,102.88,103.1,102.73,103.02,13795.0,96.5686,96.7751,96.4278,96.7,13795.0
2018-10-26 12:30:00,102.98,103.5,102.93,103.3,12742.0,96.6624,97.1505,96.6155,96.9628,12742.0
2018-10-26 12:40:00,103.3,104.4,103.18,104.39,41811.0,96.9628,97.9953,96.8502,97.9859,41811.0
2018-10-26 12:50:00,104.42,104.8,103.58,103.66,27249.0,98.0141,98.3708,97.2256,97.3007,27249.0
2018-10-26 13:00:00,103.71,104.28,103.71,103.93,11115.0,97.3477,97.8827,97.3477,97.5542,11115.0
2018-10-26 13:10:00,103.87,104.21,103.59,103.61,15849.0,97.4978,97.817,97.235,97.2538,15849.0
2018-10-26 13:20:00,103.59,103.61,102.76,102.81,15220.0,97.235,97.2538,96.4559,96.5029,15220.0
2018-10-26 13:30:00,102.77,103.03,102.52,102.65,20478.0,96.4653,96.7094,96.2307,96.3527,20478.0
2018-10-26 13:40:00,102.72,103.32,102.62,102.63,15118.0,96.4184,96.9816,96.3245,96.3339,15118.0
2018-10-26 13:50:00,102.63,103.47,102.47,103.34,22512.0,96.3339,97.1224,96.1837,97.0004,22512.0
2018-10-26 14:00:00,103.41,103.41,103.02,103.11,23342.0,97.0661,97.0661,96.7,96.7845,23342.0
2018-10-26 14:10:00,103.14,103.23,102.84,103.12,63258.0,96.8126,96.8971,96.531,96.7939,63258.0
2018-10-26 14:20:00,103.15,104.16,102.96,103.82,52215.0,96.822,97.7701,96.6437,97.4509,52215.0
2018-10-26 14:30:00,103.83,104.32,103.64,103.74,27273.0,97.4603,97.9202,97.282,97.3758,27273.0
2018-10-26 14:40:00,103.7,104.05,103.64,103.81,39069.0,97.3383,97.6668,97.282,97.4415,39069.0
2018-10-26 14:50:00,103.76,104.04,103.62,103.83,49823.0,97.3946,97.6574,97.2632,97.4603,49823.0
2018-10-26 15:00:00,103.89,104.13,103.53,103.97,82263.0,97.5166,97.7419,97.1787,97.5917,82263.0
2018-10-26 15:10:00,103.93,104.3,103.9,104.19,45694.0,97.5542,97.9015,97.526,97.7982,45694.0
2018-10-26 15:20:00,104.17,104.29,103.91,104.0,33599.0,97.7794,97.8921,97.5354,97.6199,33599.0
2018-10-26 15:30:00,103.95,104.39,103.9,104.09,41146.0,97.5729,97.9859,97.526,97.7043,41146.0
2018-10-26 15:40:00,104.02,104.54,103.9,104.33,114696.0,97.6386,98.1267,97.526,97.9296,114696.0
2018-10-26 15:50:00,104.36,104.77,103.93,104.14,128912.0,97.9578,98.3426,97.5542,97.7513,128912.0
2018-10-29 09:30:00,105.29,105.76,104.51,105.48,19439.0,98.8307,99.2719,98.0986,99.0091,19439.0
2018-10-29 09:40:00,104.95,105.08,104.0,104.45,14817.0,98.5116,98.6336,97.6199,98.0423,14817.0
2018-10-29 09:50:00,104.28,104.46,104.11,104.35,9072.0,97.8827,98.0516,97.7231,97.9484,9072.0
2018-10-29 10:00:00,104.37,104.62,104.27,104.62,8917.0,97.9672,98.2018,97.8733,98.2018,8917.0
2018-10-29 10:10:00,104.58,104.76,104.25,104.74,10638.0,98.1643,98.3332,97.8545,98.3145,10638.0
2018-10-29 10:20:00,104.74,104.92,104.59,104.87,15350.0,98.3145,98.4834,98.1737,98.4365,15350.0
2018-10-29 10:30:00,104.91,105.0,104.75,104.88,17700.0,98.474,98.5585,98.3239,98.4459,17700.0
2018-10-29 10:40:00,104.9,105.1,104.72,104.91,53608.0,98.4647,98.6524,98.2957,98.474,53608.0
2018-10-29 10:50:00,104.93,105.38,104.92,105.18,18952.0,98.4928,98.9152,98.4834,98.7275,18952.0
2018-10-29 11:00:00,105.23,105.65,105.2,105.51,44660.0,98.7744,99.1686,98.7463,99.0372,44660.0
2018-10-29 11:10:00,105.51,105.53,104.49,104.57,22816.0,99.0372,99.056,98.0798,98.1549,22816.0
2018-10-29 11:20:00,104.53,104.62,104.4,104.59,13151.0,98.1174,98.2018,97.9953,98.1737,13151.0
2018-10-29 11:30:00,104.56,104.61,104.23,104.48,11960.0,98.1455,98.1924,97.8358,98.0704,11960.0
2018-10-29 11:40:00,104.43,104.67,104.38,104.48,10200.0,98.0235,98.2488,97.9766,98.0704,10200.0
2018-10-29 11:50:00,104.49,104.5,104.02,104.23,24498.0,98.0798,98.0892,97.6386,97.8358,24498.0
2018-10-29 12:00:00,104.24,104.38,103.86,103.92,22255.0,97.8451,97.9766,97.4885,97.5448,22255.0
2018-10-29 12:10:00,103.86,103.97,103.72,103.84,13824.0,97.4885,97.5917,97.357,97.4697,13824.0
2018-10-29 12:20:00,103.88,103.88,103.5,103.6,14508.0,97.5072,97.5072,97.1505,97.2444,14508.0
2018-10-29 12:30:00,103.54,103.82,103.42,103.68,12901.0,97.1881,97.4509,97.0755,97.3195,12901.0
2018-10-29 12:40:00,103.72,103.97,103.67,103.7,6325.0,97.357,97.5917,97.3101,97.3383,6325.0
2018-10-29 12:50:00,103.69,103.78,103.37,103.51,7700.0,97.3289,97.4134,97.0285,97.1599,7700.0
2018-10-29 13:00:00,103.55,103.84,103.5,103.8,10278.0,97.1975,97.4697,97.1505,97.4321,10278.0
2018-10-29 13:10:00,103.83,103.83,103.6,103.65,6500.0,97.4603,97.4603,97.2444,97.2913,6500.0
2018-10-29 13:20:00,103.69,103.73,103.38,103.49,6489.0,97.3289,97.3664,97.0379,97.1412,6489.0
2018-10-29 13:30:00,103.47,104.08,103.47,104.04,13552.0,97.1224,97.695,97.1224,97.6574,13552.0
2018-10-29 13:40:00,103.96,104.05,103.65,103.79,10257.0,97.5823,97.6668,97.2913,97.4228,10257.0
2018-10-29 13:50:00,103.77,103.98,103.65,103.67,6366.0,97.404,97.6011,97.2913,97.3101,6366.0
2018-10-29 14:00:00,103.59,103.72,103.45,103.59,10292.0,97.235,97.357,97.1036,97.235,10292.0
2018-10-29 14:10:00,103.59,103.75,103.43,103.67,14708.0,97.235,97.3852,97.0848,97.3101,14708.0
2018-10-29 14:20:00,103.73,103.73,103.4,103.4,8136.0,97.3664,97.3664,97.0567,97.0567,8136.0
2018-10-29 14:30:00,103.36,103.46,103.16,103.17,11638.0,97.0191,97.113,96.8314,96.8408,11638.0
2018-10-29 14:40:00,103.22,103.56,103.18,103.28,12544.0,96.8877,97.2069,96.8502,96.944,12544.0
2018-10-29 14:50:00,103.2,103.31,103.06,103.26,11004.0,96.8689,96.9722,96.7375,96.9253,11004.0
2018-10-29 15:00:00,103.22,103.22,102.55,102.57,18431.0,96.8877,96.8877,96.2588,96.2776,18431.0
2018-10-29 15:10:00,102.66,102.69,102.21,102.54,14189.0,96.3621,96.3902,95.9397,96.2494,14189.0
2018-10-29 15:20:00,102.46,102.6,102.28,102.44,21999.0,96.1743,96.3058,96.0054,96.1556,21999.0
2018-10-29 15:30:00,102.4,102.5,102.06,102.26,21145.0,96.118,96.2119,95.7989,95.9866,21145.0
2018-10-29 15:40:00,102.26,102.82,101.74,102.73,46806.0,95.9866,96.5123,95.4985,96.4278,46806.0
2018-10-29 15:50:00,102.72,103.28,102.69,103.18,96074.0,96.4184,96.944,96.3902,96.8502,96074.0
2018-10-30 09:30:00,103.76,104.01,103.37,103.58,16996.0,97.3946,97.6293,97.0285,97.2256,16996.0
2018-10-30 09:40:00,103.62,103.84,103.33,103.55,7811.0,97.2632,97.4697,96.991,97.1975,7811.0
2018-10-30 09:50:00,103.55,104.84,103.54,104.62,6376.0,97.1975,98.4083,97.1881,98.2018,6376.0
2018-10-30 10:00:00,104.52,104.62,104.13,104.23,7050.0,98.108,98.2018,97.7419,97.8358,7050.0
2018-10-30 10:10:00,104.24,104.62,104.08,104.57,20781.0,97.8451,98.2018,97.695,98.1549,20781.0
2018-10-30 10:20:00,104.57,104.88,104.42,104.54,11006.0,98.1549,98.4459,98.0141,98.1267,11006.0
2018-10-30 10:30:00,104.53,105.07,104.37,104.48,8058.0,98.1174,98.6242,97.9672,98.0704,8058.0
2018-10-30 10:40:00,104.56,104.67,104.24,104.67,12657.0,98.1455,98.2488,97.8451,98.2488,12657.0
2018-10-30 10:50:00,104.74,104.77,104.14,104.38,12970.0,98.3145,98.3426,97.7513,97.9766,12970.0
2018-10-30 11:00:00,104.4,104.8,104.27,104.57,8300.0,97.9953,98.3708,97.8733,98.1549,8300.0
2018-10-30 11:10:00,104.56,104.63,104.15,104.61,9800.0,98.1455,98.2112,97.7607,98.1924,9800.0
2018-10-30 11:20:00,104.71,104.8,104.37,104.77,8406.0,98.2863,98.3708,97.9672,98.3426,8406.0
2018-10-30 11:30:00,104.79,105.05,104.72,104.9,7097.0,98.3614,98.6055,98.2957,98.4647,7097.0
2018-10-30 11:40:00,104.78,105.09,104.67,105.09,6528.0,98.352,98.643,98.2488,98.643,6528.0
2018-10-30 11:50:00,105.16,105.17,104.57,104.66,10691.0,98.7087,98.7181,98.1549,98.2394,10691.0
2018-10-30 12:00:00,104.72,104.78,104.41,104.46,4500.0,98.2957,98.352,98.0047,98.0516,4500.0
2018-10-30 12:10:00,104.53,104.7,104.33,104.49,4300.0,98.1174,98.2769,97.9296,98.0798,4300.0
2018-10-30 12:20:00,104.41,104.56,104.34,104.52,5667.0,98.0047,98.1455,97.939,98.108,5667.0
2018-10-30 12:30:00,104.36,104.51,104.24,104.51,6300.0,97.9578,98.0986,97.8451,98.0986,6300.0
2018-10-30 12:40:00,104.4,104.61,104.36,104.5,4900.0,97.9953,98.1924,97.9578,98.0892,4900.0
2018-10-30 12:50:00,104.51,104.58,104.08,104.16,3400.0,98.0986,98.1643,97.695,97.7701,3400.0
2018-10-30 13:00:00,104.01,104.12,103.94,104.07,4700.0,97.6293,97.7325,97.5636,97.6856,4700.0
2018-10-30 13:10:00,103.98,103.98,103.69,103.96,4262.0,97.6011,97.6011,97.3289,97.5823,4262.0
2018-10-30 13:20:00,103.97,104.03,103.64,103.72,7658.0,97.5917,97.648,97.282,97.357,7658.0
2018-10-30 13:30:00,103.62,103.71,103.36,103.63,6904.0,97.2632,97.3477,97.0191,97.2726,6904.0
2018-10-30 13:40:00,103.7,103.99,103.69,103.93,7838.0,97.3383,97.6105,97.3289,97.5542,7838.0
2018-10-30 13:50:00,103.98,103.99,103.7,103.95,6874.0,97.6011,97.6105,97.3383,97.5729,6874.0
2018-10-30 14:00:00,103.99,104.04,103.55,103.67,5166.0,97.6105,97.6574,97.1975,97.3101,5166.0
2018-10-30 14:10:00,103.56,103.85,103.52,103.84,6600.0,97.2069,97.4791,97.1693,97.4697,6600.0
2018-10-30 14:20:00,103.88,104.12,103.83,103.93,4200.0,97.5072,97.7325,97.4603,97.5542,4200.0
2018-10-30 14:30:00,103.81,104.14,103.72,104.0,6400.0,97.4415,97.7513,97.357,97.6199,6400.0
2018-10-30 14:40:00,104.02,104.07,103.89,104.01,6044.0,97.6386,97.6856,97.5166,97.6293,6044.0
2018-10-30 14:50:00,104.04,104.68,104.04,104.62,8706.0,97.6574,98.2582,97.6574,98.2018,8706.0
2018-10-30 15:00:00,104.56,104.57,104.22,104.53,6205.0,98.1455,98.1549,97.8264,98.1174,6205.0
2018-10-30 15:10:00,104.54,104.89,104.53,104.78,13109.0,98.1267,98.4553,98.1174,98.352,13109.0
2018-10-30 15:20:00,104.66,104.83,104.44,104.67,10897.0,98.2394,98.399,98.0329,98.2488,10897.0
2018-10-30 15:30:00,104.72,104.96,104.59,104.67,15683.0,98.2957,98.521,98.1737,98.2488,15683.0
2018-10-30 15:40:00,104.69,104.96,104.55,104.91,31763.0,98.2675,98.521,98.1361,98.474,31763.0
2018-10-30 15:50:00,104.91,105.25,104.91,105.19,69623.0,98.474,98.7932,98.474,98.7369,69623.0
2018-10-31 09:30:00,105.62,106.06,105.19,105.38,32873.0,99.1405,99.5535,98.7369,98.9152,32873.0
2018-10-31 09:40:00,105.41,105.47,105.17,105.25,4762.0,98.9434,98.9997,98.7181,98.7932,4762.0
2018-10-31 09:50:00,105.35,105.79,105.35,105.77,5086.0,98.8871,99.3001,98.8871,99.2813,5086.0
2018-10-31 10:00:00,105.88,106.5,105.88,106.5,8544.0,99.3845,99.9665,99.3845,99.9665,8544.0
2018-10-31 10:10:00,106.5,106.65,105.99,105.99,9864.0,99.9665,100.1073,99.4878,99.4878,9864.0
2018-10-31 10:20:00,106.08,106.32,105.92,105.92,6096.0,99.5723,99.7975,99.4221,99.4221,6096.0
2018-10-31 10:30:00,105.91,106.38,105.91,106.27,8816.0,99.4127,99.8539,99.4127,99.7506,8816.0
2018-10-31 10:40:00,106.3,106.38,105.72,105.73,8648.0,99.7788,99.8539,99.2344,99.2437,8648.0
2018-10-31 10:50:00,105.73,105.86,105.57,105.6,9771.0,99.2437,99.3658,99.0936,99.1217,9771.0
2018-10-31 11:00:00,105.56,105.78,105.26,105.52,12418.0,99.0842,99.2907,98.8026,99.0466,12418.0
2018-10-31 11:10:00,105.58,105.94,105.58,105.8,10770.0,99.1029,99.4409,99.1029,99.3094,10770.0
2018-10-31 11:20:00,105.81,106.14,105.81,106.07,4802.0,99.3188,99.6286,99.3188,99.5629,4802.0
2018-10-31 11:30:00,106.13,106.13,105.67,105.93,5600.0,99.6192,99.6192,99.1874,99.4315,5600.0
2018-10-31 11:40:00,105.96,105.96,105.52,105.64,11680.0,99.4596,99.4596,99.0466,99.1593,11680.0
2018-10-31 11:50:00,105.66,105.86,105.57,105.86,6730.0,99.178,99.3658,99.0936,99.3658,6730.0
2018-10-31 12:00:00,105.83,105.88,105.53,105.62,5611.0,99.3376,99.3845,99.056,99.1405,5611.0
2018-10-31 12:10:00,105.55,105.65,105.52,105.61,3995.0,99.0748,99.1686,99.0466,99.1311,3995.0
2018-10-31 12:20:00,105.59,105.89,105.52,105.78,9421.0,99.1123,99.3939,99.0466,99.2907,9421.0
2018-10-31 12:30:00,105.77,105.93,105.63,105.93,6755.0,99.2813,99.4315,99.1499,99.4315,6755.0
2018-10-31 12:40:00,105.86,106.2,105.79,106.2,5400.0,99.3658,99.6849,99.3001,99.6849,5400.0
2018-10-31 12:50:00,106.12,106.42,106.09,106.27,5007.0,99.6098,99.8914,99.5817,99.7506,5007.0
2018-10-31 13:00:00,106.27,106.37,106.17,106.36,4445.0,99.7506,99.8445,99.6567,99.8351,4445.0
2018-10-31 13:10:00,106.35,106.61,106.35,106.45,4900.0,99.8257,100.0698,99.8257,99.9196,4900.0
2018-10-31 13:20:00,106.46,106.63,106.45,106.52,17798.0,99.929,100.0885,99.9196,99.9853,17798.0
2018-10-31 13:30:00,106.52,106.58,106.4,106.54,13754.0,99.9853,100.0416,99.8726,100.004,13754.0
2018-10-31 13:40:00,106.51,106.87,106.49,106.84,7189.0,99.9759,100.3138,99.9571,100.2856,7189.0
2018-10-31 13:50:00,106.81,106.9,106.62,106.62,7200.0,100.2575,100.342,100.0791,100.0791,7200.0
2018-10-31 14:00:00,106.62,106.81,106.52,106.81,6878.0,100.0791,100.2575,99.9853,100.2575,6878.0
2018-10-31 14:10:00,106.88,107.02,106.79,106.97,7647.0,100.3232,100.4546,100.2387,100.4077,7647.0
2018-10-31 14:20:00,106.98,107.11,106.84,107.1,10468.0,100.4171,100.5391,100.2856,100.5297,10468.0
2018-10-31 14:30:00,107.12,107.17,106.97,107.09,8581.0,100.5485,100.5954,100.4077,100.5203,8581.0
2018-10-31 14:40:00,107.14,107.28,107.0,107.04,12400.0,100.5672,100.6987,100.4358,100.4734,12400.0
2018-10-31 14:50:00,107.0,107.05,106.92,106.99,6100.0,100.4358,100.4828,100.3607,100.4264,6100.0
2018-10-31 15:00:00,106.94,107.02,106.73,106.73,7301.0,100.3795,100.4546,100.1824,100.1824,7301.0
2018-10-31 15:10:00,106.72,106.79,106.62,106.62,8100.0,100.173,100.2387,100.0791,100.0791,8100.0
2018-10-31 15:20:00,106.58,106.7,106.32,106.5,15136.0,100.0416,100.1542,99.7975,99.9665,15136.0
2018-10-31 15:30:00,106.47,106.54,106.16,106.2,12164.0,99.9383,100.004,99.6474,99.6849,12164.0
2018-10-31 15:40:00,106.2,106.25,105.8,105.83,34859.0,99.6849,99.7318,99.3094,99.3376,34859.0
2018-10-31 15:50:00,105.8,106.0,105.78,105.87,78489.0,99.3094,99.4972,99.2907,99.3751,78489.0
2018-11-01 09:30:00,105.59,106.41,105.52,106.09,16488.0,99.1123,99.882,99.0466,99.5817,16488.0
2018-11-01 09:40:00,106.18,106.24,105.16,105.31,11532.0,99.6661,99.7225,98.7087,98.8495,11532.0
2018-11-01 09:50:00,105.32,105.41,104.9,105.13,15705.0,98.8589,98.9434,98.4647,98.6805,15705.0
2018-11-01 10:00:00,105.02,105.28,104.68,105.03,12093.0,98.5773,98.8213,98.2582,98.5867,12093.0
2018-11-01 10:10:00,104.85,105.55,104.84,105.35,8520.0,98.4177,99.0748,98.4083,98.8871,8520.0
2018-11-01 10:20:00,105.4,105.63,105.18,105.32,13125.0,98.934,99.1499,98.7275,98.8589,13125.0
2018-11-01 10:30:00,105.4,105.91,105.38,105.77,9701.0,98.934,99.4127,98.9152,99.2813,9701.0
2018-11-01 10:40:00,105.68,106.02,105.68,105.88,8700.0,99.1968,99.5159,99.1968,99.3845,8700.0
2018-11-01 10:50:00,105.92,106.2,105.9,106.2,12030.0,99.4221,99.6849,99.4033,99.6849,12030.0
2018-11-01 11:00:00,106.27,106.46,106.02,106.07,12107.0,99.7506,99.929,99.5159,99.5629,12107.0
2018-11-01 11:10:00,106.03,106.3,106.03,106.27,12114.0,99.5253,99.7788,99.5253,99.7506,12114.0
2018-11-01 11:20:00,106.18,106.29,106.01,106.22,7487.0,99.6661,99.7694,99.5066,99.7037,7487.0
2018-11-01 11:30:00,106.29,106.38,105.96,106.12,6425.0,99.7694,99.8539,99.4596,99.6098,6425.0
2018-11-01 11:40:00,106.01,106.07,105.65,105.87,9558.0,99.5066,99.5629,99.1686,99.3751,9558.0
2018-11-01 11:50:00,105.98,106.17,105.81,105.83,8978.0,99.4784,99.6567,99.3188,99.3376,8978.0
2018-11-01 12:00:00,105.87,106.0,105.69,105.96,5800.0,99.3751,99.4972,99.2062,99.4596,5800.0
2018-11-01 12:10:00,105.98,106.0,105.75,105.81,4802.0,99.4784,99.4972,99.2625,99.3188,4802.0
2018-11-01 12:20:00,105.76,106.13,105.74,106.07,12896.0,99.2719,99.6192,99.2531,99.5629,12896.0
2018-11-01 12:30:00,106.08,106.26,106.06,106.17,32576.0,99.5723,99.7412,99.5535,99.6567,32576.0
2018-11-01 12:40:00,106.11,106.11,105.85,105.96,4900.0,99.6004,99.6004,99.3564,99.4596,4900.0
2018-11-01 12:50:00,105.96,105.96,105.69,105.88,7960.0,99.4596,99.4596,99.2062,99.3845,7960.0
2018-11-01 13:00:00,105.86,105.87,105.7,105.78,8189.0,99.3658,99.3751,99.2156,99.2907,8189.0
2018-11-01 13:10:00,105.82,105.95,105.82,105.95,10433.0,99.3282,99.4502,99.3282,99.4502,10433.0
2018-11-01 13:20:00,105.95,106.13,105.93,106.05,9178.0,99.4502,99.6192,99.4315,99.5441,9178.0
2018-11-01 13:30:00,106.03,106.23,105.98,106.02,6920.0,99.5253,99.7131,99.4784,99.5159,6920.0
2018-11-01 13:40:00,106.07,106.13,105.86,105.9,8336.0,99.5629,99.6192,99.3658,99.4033,8336.0
2018-11-01 13:50:00,105.95,106.09,105.87,106.0,9317.0,99.4502,99.5817,99.3751,99.4972,9317.0
2018-11-01 14:00:00,105.97,106.01,105.78,105.84,6160.0,99.469,99.5066,99.2907,99.347,6160.0
2018-11-01 14:10:00,105.88,106.03,105.8,105.93,5270.0,99.3845,99.5253,99.3094,99.4315,5270.0
2018-11-01 14:20:00,105.99,106.11,105.93,106.01,5784.0,99.4878,99.6004,99.4315,99.5066,5784.0
2018-11-01 14:30:00,106.01,106.05,105.8,105.89,15236.0,99.5066,99.5441,99.3094,99.3939,15236.0
2018-11-01 14:40:00,105.84,106.07,105.83,106.06,6017.0,99.347,99.5629,99.3376,99.5535,6017.0
2018-11-01 14:50:00,106.03,106.2,106.03,106.13,5370.0,99.5253,99.6849,99.5253,99.6192,5370.0
2018-11-01 15:00:00,106.13,106.13,105.83,105.89,16300.0,99.6192,99.6192,99.3376,99.3939,16300.0
2018-11-01 15:10:00,105.91,106.02,105.82,105.9,13357.0,99.4127,99.5159,99.3282,99.4033,13357.0
2018-11-01 15:20:00,105.95,106.04,105.83,106.02,10949.0,99.4502,99.5347,99.3376,99.5159,10949.0
2018-11-01 15:30:00,106.01,106.05,105.91,105.97,21441.0,99.5066,99.5441,99.4127,99.469,21441.0
2018-11-01 15:40:00,105.96,106.19,105.94,106.04,39995.0,99.4596,99.6755,99.4409,99.5347,39995.0
2018-11-01 15:50:00,106.02,106.21,105.98,105.99,62111.0,99.5159,99.6943,99.4784,99.4878,62111.0
2018-11-02 09:30:00,106.99,107.88,106.99,107.45,15357.0,100.4264,101.2618,100.4264,100.8582,15357.0
2018-11-02 09:40:00,107.44,107.64,106.93,106.94,14678.0,100.8488,101.0366,100.3701,100.3795,14678.0
2018-11-02 09:50:00,106.89,107.12,106.75,106.75,4131.0,100.3326,100.5485,100.2012,100.2012,4131.0
2018-11-02 10:00:00,106.94,106.94,106.7,106.9,5892.0,100.3795,100.3795,100.1542,100.342,5892.0
2018-11-02 10:10:00,106.98,107.1,106.78,107.07,5102.0,100.4171,100.5297,100.2293,100.5015,5102.0
2018-11-02 10:20:00,107.06,107.06,106.46,106.5,6394.0,100.4921,100.4921,99.929,99.9665,6394.0
2018-11-02 10:30:00,106.45,106.55,106.18,106.19,5200.0,99.9196,100.0134,99.6661,99.6755,5200.0
2018-11-02 10:40:00,106.16,106.52,105.94,106.41,19488.0,99.6474,99.9853,99.4409,99.882,19488.0
2018-11-02 10:50:00,106.42,106.49,106.16,106.21,12613.0,99.8914,99.9571,99.6474,99.6943,12613.0
2018-11-02 11:00:00,106.23,106.25,105.72,105.89,7971.0,99.7131,99.7318,99.2344,99.3939,7971.0
2018-11-02 11:10:00,106.1,106.25,105.92,106.05,19001.0,99.591,99.7318,99.4221,99.5441,19001.0
2018-11-02 11:20:00,105.94,106.13,105.85,106.13,10300.0,99.4409,99.6192,99.3564,99.6192,10300.0
2018-11-02 11:30:00,106.15,106.27,105.95,106.14,5073.0,99.638,99.7506,99.4502,99.6286,5073.0
2018-11-02 11:40:00,106.22,106.26,106.05,106.17,6883.0,99.7037,99.7412,99.5441,99.6567,6883.0
2018-11-02 11:50:00,106.17,106.51,106.16,106.46,4551.0,99.6567,99.9759,99.6474,99.929,4551.0
2018-11-02 12:00:00,106.5,106.52,105.58,105.58,32123.0,99.9665,99.9853,99.1029,99.1029,32123.0
2018-11-02 12:10:00,105.5,105.5,104.88,105.38,21663.0,99.0278,99.0278,98.4459,98.9152,21663.0
2018-11-02 12:20:00,105.34,105.55,105.26,105.55,4939.0,98.8777,99.0748,98.8026,99.0748,4939.0
2018-11-02 12:30:00,105.64,105.64,105.18,105.18,7069.0,99.1593,99.1593,98.7275,98.7275,7069.0
2018-11-02 12:40:00,105.23,105.33,105.18,105.24,4453.0,98.7744,98.8683,98.7275,98.7838,4453.0
2018-11-02 12:50:00,105.27,105.29,104.87,105.06,5139.0,98.812,98.8307,98.4365,98.6148,5139.0
2018-11-02 13:00:00,105.06,105.08,104.85,105.06,5117.0,98.6148,98.6336,98.4177,98.6148,5117.0
2018-11-02 13:10:00,105.05,105.35,105.04,105.35,4952.0,98.6055,98.8871,98.5961,98.8871,4952.0
2018-11-02 13:20:00,105.36,105.38,105.2,105.38,4943.0,98.8964,98.9152,98.7463,98.9152,4943.0
2018-11-02 13:30:00,105.25,105.29,105.13,105.15,4491.0,98.7932,98.8307,98.6805,98.6993,4491.0
2018-11-02 13:40:00,105.2,105.38,105.08,105.28,5096.0,98.7463,98.9152,98.6336,98.8213,5096.0
2018-11-02 13:50:00,105.26,105.26,105.11,105.2,3343.0,98.8026,98.8026,98.6618,98.7463,3343.0
2018-11-02 14:00:00,105.14,105.16,104.94,104.98,8550.0,98.6899,98.7087,98.5022,98.5397,8550.0
2018-11-02 14:10:00,105.01,105.09,104.91,105.09,4251.0,98.5679,98.643,98.474,98.643,4251.0
2018-11-02 14:20:00,105.03,105.71,104.79,105.71,8611.0,98.5867,99.225,98.3614,99.225,8611.0
2018-11-02 14:30:00,105.63,105.68,105.25,105.26,11120.0,99.1499,99.1968,98.7932,98.8026,11120.0
2018-11-02 14:40:00,105.38,105.5,105.32,105.46,5429.0,98.9152,99.0278,98.8589,98.9903,5429.0
2018-11-02 14:50:00,105.52,105.65,105.49,105.57,8206.0,99.0466,99.1686,99.0185,99.0936,8206.0
2018-11-02 15:00:00,105.59,105.66,105.33,105.59,10664.0,99.1123,99.178,98.8683,99.1123,10664.0
2018-11-02 15:10:00,105.55,105.88,105.53,105.71,14089.0,99.0748,99.3845,99.056,99.225,14089.0
2018-11-02 15:20:00,105.75,105.99,105.75,105.81,10212.0,99.2625,99.4878,99.2625,99.3188,10212.0
2018-11-02 15:30:00,105.8,105.84,105.69,105.76,20740.0,99.3094,99.347,99.2062,99.2719,20740.0
2018-11-02 15:40:00,105.78,105.79,105.46,105.54,39611.0,99.2907,99.3001,98.9903,99.0654,39611.0
2018-11-02 15:50:00,105.53,105.72,105.52,105.7,53632.0,99.056,99.2344,99.0466,99.2156,53632.0
2018-11-05 09:30:00,105.97,106.07,105.5,105.81,19412.0,99.469,99.5629,99.0278,99.3188,19412.0
2018-11-05 09:40:00,105.71,105.71,105.47,105.68,16022.0,99.225,99.225,98.9997,99.1968,16022.0
2018-11-05 09:50:00,105.66,105.9,105.51,105.52,15538.0,99.178,99.4033,99.0372,99.0466,15538.0
2018-11-05 10:00:00,105.55,105.74,105.5,105.53,12158.0,99.0748,99.2531,99.0278,99.056,12158.0
2018-11-05 10:10:00,105.49,105.59,105.3,105.55,23650.0,99.0185,99.1123,98.8401,99.0748,23650.0
2018-11-05 10:20:00,105.53,105.58,105.13,105.19,33324.0,99.056,99.1029,98.6805,98.7369,33324.0
2018-11-05 10:30:00,105.27,105.44,105.18,105.24,4800.0,98.812,98.9715,98.7275,98.7838,4800.0
2018-11-05 10:40:00,105.25,105.49,105.13,105.27,19146.0,98.7932,99.0185,98.6805,98.812,19146.0
2018-11-05 10:50:00,105.21,105.68,105.09,105.68,25412.0,98.7556,99.1968,98.643,99.1968,25412.0
2018-11-05 11:00:00,105.68,105.75,105.33,105.33,31212.0,99.1968,99.2625,98.8683,98.8683,31212.0
2018-11-05 11:10:00,105.38,105.38,105.16,105.2,6123.0,98.9152,98.9152,98.7087,98.7463,6123.0
2018-11-05 11:20:00,105.25,105.29,105.06,105.28,8743.0,98.7932,98.8307,98.6148,98.8213,8743.0
2018-11-05 11:30:00,105.27,105.3,105.07,105.22,7000.0,98.812,98.8401,98.6242,98.765,7000.0
2018-11-05 11:40:00,105.23,105.36,105.07,105.17,5058.0,98.7744,98.8964,98.6242,98.7181,5058.0
2018-11-05 11:50:00,105.25,105.52,105.24,105.38,3954.0,98.7932,99.0466,98.7838,98.9152,3954.0
2018-11-05 12:00:00,105.39,105.42,105.06,105.07,3300.0,98.9246,98.9528,98.6148,98.6242,3300.0
2018-11-05 12:10:00,105.1,105.26,105.07,105.25,6304.0,98.6524,98.8026,98.6242,98.7932,6304.0
2018-11-05 12:20:00,105.27,105.41,105.21,105.21,3400.0,98.812,98.9434,98.7556,98.7556,3400.0
2018-11-05 12:30:00,105.2,105.21,105.02,105.06,4498.0,98.7463,98.7556,98.5773,98.6148,4498.0
2018-11-05 12:40:00,105.08,105.23,104.98,105.19,63294.0,98.6336,98.7744,98.5397,98.7369,63294.0
2018-11-05 12:50:00,105.19,105.3,105.17,105.25,11105.0,98.7369,98.8401,98.7181,98.7932,11105.0
2018-11-05 13:00:00,105.25,105.36,105.19,105.36,3353.0,98.7932,98.8964,98.7369,98.8964,3353.0
2018-11-05 13:10:00,105.34,105.5,105.3,105.47,3720.0,98.8777,99.0278,98.8401,98.9997,3720.0
2018-11-05 13:20:00,105.43,105.47,105.32,105.38,3200.0,98.9621,98.9997,98.8589,98.9152,3200.0
2018-11-05 13:30:00,105.33,105.39,105.22,105.26,3813.0,98.8683,98.9246,98.765,98.8026,3813.0
2018-11-05 13:40:00,105.25,105.33,105.2,105.25,2500.0,98.7932,98.8683,98.7463,98.7932,2500.0
2018-11-05 13:50:00,105.25,105.29,105.16,105.19,4826.0,98.7932,98.8307,98.7087,98.7369,4826.0
2018-11-05 14:00:00,105.09,105.23,104.82,104.97,21974.0,98.643,98.7744,98.3896,98.5304,21974.0
2018-11-05 14:10:00,104.98,105.21,104.94,105.21,6161.0,98.5397,98.7556,98.5022,98.7556,6161.0
2018-11-05 14:20:00,105.24,105.39,105.23,105.34,7392.0,98.7838,98.9246,98.7744,98.8777,7392.0
2018-11-05 14:30:00,105.34,105.44,105.27,105.42,4992.0,98.8777,98.9715,98.812,98.9528,4992.0
2018-11-05 14:40:00,105.4,105.61,105.36,105.45,7695.0,98.934,99.1311,98.8964,98.9809,7695.0
2018-11-05 14:50:00,105.51,105.64,105.45,105.48,5840.0,99.0372,99.1593,98.9809,99.0091,5840.0
2018-11-05 15:00:00,105.49,105.66,105.44,105.54,8505.0,99.0185,99.178,98.9715,99.0654,8505.0
2018-11-05 15:10:00,105.56,105.64,105.39,105.44,6720.0,99.0842,99.1593,98.9246,98.9715,6720.0
2018-11-05 15:20:00,105.42,105.42,105.11,105.23,12974.0,98.9528,98.9528,98.6618,98.7744,12974.0
2018-11-05 15:30:00,105.24,105.24,105.09,105.16,13531.0,98.7838,98.7838,98.643,98.7087,13531.0
2018-11-05 15:40:00,105.16,105.21,105.05,105.12,20806.0,98.7087,98.7556,98.6055,98.6712,20806.0
2018-11-05 15:50:00,105.12,105.31,104.99,105.0,79289.0,98.6712,98.8495,98.5491,98.5585,79289.0
2018-11-06 09:30:00,105.04,105.16,104.76,105.12,9984.0,98.5961,98.7087,98.3332,98.6712,9984.0
2018-11-06 09:40:00,105.1,105.34,104.87,105.22,7926.0,98.6524,98.8777,98.4365,98.765,7926.0
2018-11-06 09:50:00,105.2,105.28,104.78,104.87,9011.0,98.7463,98.8213,98.352,98.4365,9011.0
2018-11-06 10:00:00,104.75,105.06,104.65,104.97,7542.0,98.3239,98.6148,98.23,98.5304,7542.0
2018-11-06 10:10:00,105.02,105.35,105.01,105.01,6096.0,98.5773,98.8871,98.5679,98.5679,6096.0
2018-11-06 10:20:00,104.98,105.27,104.98,105.08,5991.0,98.5397,98.812,98.5397,98.6336,5991.0
2018-11-06 10:30:00,105.08,105.14,104.73,104.73,5225.0,98.6336,98.6899,98.3051,98.3051,5225.0
2018-11-06 10:40:00,104.66,104.93,104.66,104.82,6857.0,98.2394,98.4928,98.2394,98.3896,6857.0
2018-11-06 10:50:00,104.81,104.92,104.7,104.77,42763.0,98.3802,98.4834,98.2769,98.3426,42763.0
2018-11-06 11:00:00,104.75,104.78,104.49,104.57,8446.0,98.3239,98.352,98.0798,98.1549,8446.0
2018-11-06 11:10:00,104.55,105.13,104.55,105.04,43197.0,98.1361,98.6805,98.1361,98.5961,43197.0
2018-11-06 11:20:00,105.04,105.2,104.91,105.2,5417.0,98.5961,98.7463,98.474,98.7463,5417.0
2018-11-06 11:30:00,105.12,105.19,105.02,105.17,2038.0,98.6712,98.7369,98.5773,98.7181,2038.0
2018-11-06 11:40:00,105.18,105.19,105.04,105.07,9810.0,98.7275,98.7369,98.5961,98.6242,9810.0
2018-11-06 11:50:00,105.1,105.28,105.03,105.03,8643.0,98.6524,98.8213,98.5867,98.5867,8643.0
2018-11-06 12:00:00,105.08,105.12,104.94,105.05,5929.0,98.6336,98.6712,98.5022,98.6055,5929.0
2018-11-06 12:10:00,105.05,105.08,104.93,104.98,3705.0,98.6055,98.6336,98.4928,98.5397,3705.0
2018-11-06 12:20:00,104.97,105.03,104.81,104.87,2800.0,98.5304,98.5867,98.3802,98.4365,2800.0
2018-11-06 12:30:00,104.8,104.93,104.78,104.91,5887.0,98.3708,98.4928,98.352,98.474,5887.0
2018-11-06 12:40:00,104.89,105.03,104.89,104.89,3204.0,98.4553,98.5867,98.4553,98.4553,3204.0
2018-11-06 12:50:00,104.93,105.01,104.85,104.99,6040.0,98.4928,98.5679,98.4177,98.5491,6040.0
2018-11-06 13:00:00,105.01,105.1,104.98,104.99,5330.0,98.5679,98.6524,98.5397,98.5491,5330.0
2018-11-06 13:10:00,105.0,105.14,104.96,105.08,4800.0,98.5585,98.6899,98.521,98.6336,4800.0
2018-11-06 13:20:00,105.07,105.15,105.02,105.05,5002.0,98.6242,98.6993,98.5773,98.6055,5002.0
2018-11-06 13:30:00,105.02,105.11,105.01,105.06,3350.0,98.5773,98.6618,98.5679,98.6148,3350.0
2018-11-06 13:40:00,105.07,105.07,104.92,104.92,2700.0,98.6242,98.6242,98.4834,98.4834,2700.0
2018-11-06 13:50:00,104.93,105.06,104.74,104.74,2826.0,98.4928,98.6148,98.3145,98.3145,2826.0
2018-11-06 14:00:00,104.73,104.73,104.58,104.62,4917.0,98.3051,98.3051,98.1643,98.2018,4917.0
2018-11-06 14:10:00,104.65,104.75,104.65,104.75,3500.0,98.23,98.3239,98.23,98.3239,3500.0
2018-11-06 14:20:00,104.71,104.71,104.4,104.46,9718.0,98.2863,98.2863,97.9953,98.0516,9718.0
2018-11-06 14:30:00,104.41,104.6,104.4,104.51,6688.0,98.0047,98.1831,97.9953,98.0986,6688.0
2018-11-06 14:40:00,104.55,104.67,104.51,104.6,5972.0,98.1361,98.2488,98.0986,98.1831,5972.0
2018-11-06 14:50:00,104.62,104.68,104.43,104.48,8082.0,98.2018,98.2582,98.0235,98.0704,8082.0
2018-11-06 15:00:00,104.49,104.57,104.4,104.54,8850.0,98.0798,98.1549,97.9953,98.1267,8850.0
2018-11-06 15:10:00,104.54,104.67,104.43,104.5,12654.0,98.1267,98.2488,98.0235,98.0892,12654.0
2018-11-06 15:20:00,104.53,104.73,104.53,104.7,12246.0,98.1174,98.3051,98.1174,98.2769,12246.0
2018-11-06 15:30:00,104.72,105.0,104.68,104.78,29867.0,98.2957,98.5585,98.2582,98.352,29867.0
2018-11-06 15:40:00,104.76,104.83,104.65,104.83,20915.0,98.3332,98.399,98.23,98.399,20915.0
2018-11-06 15:50:00,104.83,105.18,104.83,104.99,75218.0,98.399,98.7275,98.399,98.5491,75218.0
2018-11-07 09:30:00,104.82,105.5,104.58,105.5,7928.0,98.7279,99.3684,98.5019,99.3684,7928.0
2018-11-07 09:40:00,105.5,105.61,105.24,105.59,8623.0,99.3684,99.472,99.1235,99.4532,8623.0
2018-11-07 09:50:00,105.61,105.81,105.61,105.69,8550.0,99.472,99.6604,99.472,99.5474,8550.0
2018-11-07 10:00:00,105.62,106.18,105.54,106.18,25671.0,99.4814,100.0089,99.4061,100.0089,25671.0
2018-11-07 10:10:00,106.22,106.42,106.16,106.29,14326.0,100.0466,100.2349,99.99,100.1125,14326.0
2018-11-07 10:20:00,106.27,106.43,106.09,106.3,18705.0,100.0937,100.2444,99.9241,100.1219,18705.0
2018-11-07 10:30:00,106.3,106.59,106.06,106.54,34728.0,100.1219,100.3951,99.8959,100.348,34728.0
2018-11-07 10:40:00,106.6,106.61,106.19,106.38,16858.0,100.4045,100.4139,100.0183,100.1973,16858.0
2018-11-07 10:50:00,106.43,106.53,106.33,106.48,6700.0,100.2444,100.3385,100.1502,100.2914,6700.0
2018-11-07 11:00:00,106.48,106.54,106.35,106.36,7017.0,100.2914,100.348,100.169,100.1784,7017.0
2018-11-07 11:10:00,106.41,106.86,106.39,106.86,146528.0,100.2255,100.6494,100.2067,100.6494,146528.0
2018-11-07 11:20:00,106.85,107.19,106.84,107.04,14467.0,100.6399,100.9602,100.6305,100.8189,14467.0
2018-11-07 11:30:00,107.12,107.24,107.07,107.18,129430.0,100.8942,101.0073,100.8472,100.9508,129430.0
2018-11-07 11:40:00,107.17,107.36,107.14,107.36,4528.0,100.9413,101.1203,100.9131,101.1203,4528.0
2018-11-07 11:50:00,107.36,107.75,107.31,107.74,6479.0,101.1203,101.4876,101.0732,101.4782,6479.0
2018-11-07 12:00:00,107.76,107.78,107.5,107.56,7635.0,101.4971,101.5159,101.2522,101.3087,7635.0
2018-11-07 12:10:00,107.6,107.6,107.23,107.23,5360.0,101.3464,101.3464,100.9979,100.9979,5360.0
2018-11-07 12:20:00,107.23,107.23,107.01,107.09,8400.0,100.9979,100.9979,100.7906,100.866,8400.0
2018-11-07 12:30:00,107.12,107.52,107.12,107.52,4028.0,100.8942,101.271,100.8942,101.271,4028.0
2018-11-07 12:40:00,107.47,107.5,107.17,107.27,4900.0,101.2239,101.2522,100.9413,101.0355,4900.0
2018-11-07 12:50:00,107.26,107.31,107.18,107.24,5130.0,101.0261,101.0732,100.9508,101.0073,5130.0
2018-11-07 13:00:00,107.27,107.33,107.21,107.27,3146.0,101.0355,101.092,100.979,101.0355,3146.0
2018-11-07 13:10:00,107.28,107.45,107.28,107.41,8625.0,101.045,101.2051,101.045,101.1674,8625.0
2018-11-07 13:20:00,107.38,107.5,107.31,107.47,9654.0,101.1391,101.2522,101.0732,101.2239,9654.0
2018-11-07 13:30:00,107.45,107.5,107.33,107.39,7885.0,101.2051,101.2522,101.092,101.1486,7885.0
2018-11-07 13:40:00,107.4,107.47,107.18,107.22,4976.0,101.158,101.2239,100.9508,100.9884,4976.0
2018-11-07 13:50:00,107.22,107.31,107.18,107.31,5895.0,100.9884,101.0732,100.9508,101.0732,5895.0
2018-11-07 14:00:00,107.33,107.45,107.29,107.38,6884.0,101.092,101.2051,101.0544,101.1391,6884.0
2018-11-07 14:10:00,107.37,107.5,107.24,107.25,5669.0,101.1297,101.2522,101.0073,101.0167,5669.0
2018-11-07 14:20:00,107.26,107.41,107.26,107.37,5393.0,101.0261,101.1674,101.0261,101.1297,5393.0
2018-11-07 14:30:00,107.37,107.43,107.23,107.4,10016.0,101.1297,101.1862,100.9979,101.158,10016.0
2018-11-07 14:40:00,107.4,107.51,107.28,107.33,8930.0,101.158,101.2616,101.045,101.092,8930.0
2018-11-07 14:50:00,107.33,107.36,107.26,107.34,7805.0,101.092,101.1203,101.0261,101.1015,7805.0
2018-11-07 15:00:00,107.34,107.46,107.31,107.43,10813.0,101.1015,101.2145,101.0732,101.1862,10813.0
2018-11-07 15:10:00,107.43,107.58,107.38,107.47,12928.0,101.1862,101.3275,101.1391,101.2239,12928.0
2018-11-07 15:20:00,107.48,107.69,107.43,107.69,19384.0,101.2333,101.4311,101.1862,101.4311,19384.0
2018-11-07 15:30:00,107.66,107.81,107.62,107.74,19820.0,101.4029,101.5441,101.3652,101.4782,19820.0
2018-11-07 15:40:00,107.74,107.74,107.45,107.45,29921.0,101.4782,101.4782,101.2051,101.2051,29921.0
2018-11-07 15:50:00,107.45,107.65,107.44,107.57,54235.0,101.2051,101.3934,101.1957,101.3181,54235.0
2018-11-08 09:30:00,106.97,107.79,106.86,107.76,12414.0,100.753,101.5253,100.6494,101.4971,12414.0
2018-11-08 09:40:00,107.87,108.24,107.81,108.18,22004.0,101.6007,101.9492,101.5441,101.8926,22004.0
2018-11-08 09:50:00,108.14,108.34,108.07,108.34,3128.0,101.855,102.0433,101.789,102.0433,3128.0
2018-11-08 10:00:00,108.34,108.42,107.84,107.84,20529.0,102.0433,102.1187,101.5724,101.5724,20529.0
2018-11-08 10:10:00,107.92,107.93,107.68,107.78,7779.0,101.6478,101.6572,101.4217,101.5159,7779.0
2018-11-08 10:20:00,107.84,107.93,107.74,107.87,2700.0,101.5724,101.6572,101.4782,101.6007,2700.0
2018-11-08 10:30:00,108.02,108.06,107.82,108.06,5952.0,101.7419,101.7796,101.5536,101.7796,5952.0
2018-11-08 10:40:00,107.96,107.96,107.81,107.93,2300.0,101.6854,101.6854,101.5441,101.6572,2300.0
2018-11-08 10:50:00,107.97,108.1,107.97,107.99,2857.0,101.6948,101.8173,101.6948,101.7137,2857.0
2018-11-08 11:00:00,107.99,108.08,107.99,108.08,4001.0,101.7137,101.7985,101.7137,101.7985,4001.0
2018-11-08 11:10:00,108.08,108.14,107.91,108.0,2962.0,101.7985,101.855,101.6383,101.7231,2962.0
2018-11-08 11:20:00,108.0,108.0,107.78,107.96,2500.0,101.7231,101.7231,101.5159,101.6854,2500.0
2018-11-08 11:30:00,108.01,108.31,107.97,108.31,6828.0,101.7325,102.0151,101.6948,102.0151,6828.0
2018-11-08 11:40:00,108.34,108.71,108.34,108.71,6205.0,102.0433,102.3918,102.0433,102.3918,6205.0
2018-11-08 11:50:00,108.7,108.7,108.48,108.48,7158.0,102.3824,102.3824,102.1752,102.1752,7158.0
2018-11-08 12:00:00,108.47,108.58,108.41,108.42,6165.0,102.1658,102.2694,102.1093,102.1187,6165.0
2018-11-08 12:10:00,108.46,108.62,108.46,108.48,5000.0,102.1564,102.3071,102.1564,102.1752,5000.0
2018-11-08 12:20:00,108.53,108.78,108.53,108.73,7816.0,102.2223,102.4578,102.2223,102.4107,7816.0
2018-11-08 12:30:00,108.63,108.63,108.5,108.5,4425.0,102.3165,102.3165,102.194,102.194,4425.0
2018-11-08 12:40:00,108.48,108.6,108.41,108.5,9015.0,102.1752,102.2882,102.1093,102.194,9015.0
2018-11-08 12:50:00,108.45,108.48,108.39,108.39,3900.0,102.147,102.1752,102.0904,102.0904,3900.0
2018-11-08 13:00:00,108.42,108.54,108.42,108.48,8508.0,102.1187,102.2317,102.1187,102.1752,8508.0
2018-11-08 13:10:00,108.47,108.53,108.47,108.51,3806.0,102.1658,102.2223,102.1658,102.2035,3806.0
2018-11-08 13:20:00,108.51,108.52,108.16,108.16,11107.0,102.2035,102.2129,101.8738,101.8738,11107.0
2018-11-08 13:30:00,108.15,108.15,108.02,108.08,5934.0,101.8644,101.8644,101.7419,101.7985,5934.0
2018-11-08 13:40:00,108.08,108.12,108.04,108.11,5053.0,101.7985,101.8361,101.7608,101.8267,5053.0
2018-11-08 13:50:00,108.11,108.2,108.07,108.14,14071.0,101.8267,101.9115,101.789,101.855,14071.0
2018-11-08 14:00:00,108.13,108.31,107.97,108.24,6824.0,101.8455,102.0151,101.6948,101.9492,6824.0
2018-11-08 14:10:00,108.2,108.3,108.09,108.09,9814.0,101.9115,102.0057,101.8079,101.8079,9814.0
2018-11-08 14:20:00,108.13,108.19,107.85,107.85,5208.0,101.8455,101.9021,101.5818,101.5818,5208.0
2018-11-08 14:30:00,107.82,108.01,107.82,107.98,7560.0,101.5536,101.7325,101.5536,101.7043,7560.0
2018-11-08 14:40:00,107.92,108.01,107.78,107.95,6391.0,101.6478,101.7325,101.5159,101.676,6391.0
2018-11-08 14:50:00,107.9,108.28,107.9,108.28,10407.0,101.6289,101.9868,101.6289,101.9868,10407.0
2018-11-08 15:00:00,108.19,108.34,108.09,108.34,10601.0,101.9021,102.0433,101.8079,102.0433,10601.0
2018-11-08 15:10:00,108.34,108.49,108.29,108.39,11638.0,102.0433,102.1846,101.9963,102.0904,11638.0
2018-11-08 15:20:00,108.41,108.5,108.39,108.4,12804.0,102.1093,102.194,102.0904,102.0999,12804.0
2018-11-08 15:30:00,108.36,108.38,108.06,108.11,15683.0,102.0622,102.081,101.7796,101.8267,15683.0
2018-11-08 15:40:00,108.1,108.35,108.07,108.32,18492.0,101.8173,102.0528,101.789,102.0245,18492.0
2018-11-08 15:50:00,108.3,108.52,108.28,108.52,53997.0,102.0057,102.2129,101.9868,102.2129,53997.0
2018-11-09 09:30:00,108.03,108.26,107.44,107.68,8260.0,101.7514,101.968,101.1957,101.4217,8260.0
2018-11-09 09:40:00,107.44,107.44,107.11,107.22,3124.0,101.1957,101.1957,100.8848,100.9884,3124.0
2018-11-09 09:50:00,107.3,107.54,107.22,107.54,2920.0,101.0638,101.2898,100.9884,101.2898,2920.0
2018-11-09 10:00:00,107.41,107.52,106.79,106.79,6950.0,101.1674,101.271,100.5834,100.5834,6950.0
2018-11-09 10:10:00,106.79,106.85,106.6,106.79,5961.0,100.5834,100.6399,100.4045,100.5834,5961.0
2018-11-09 10:20:00,106.85,107.28,106.84,107.21,3380.0,100.6399,101.045,100.6305,100.979,3380.0
2018-11-09 10:30:00,107.27,107.27,106.97,107.1,17715.0,101.0355,101.0355,100.753,100.8754,17715.0
2018-11-09 10:40:00,107.17,107.17,106.87,106.96,5729.0,100.9413,100.9413,100.6588,100.7435,5729.0
2018-11-09 10:50:00,106.87,106.93,106.72,106.77,4700.0,100.6588,100.7153,100.5175,100.5646,4700.0
2018-11-09 11:00:00,106.85,106.94,106.56,106.72,4000.0,100.6399,100.7247,100.3668,100.5175,4000.0
2018-11-09 11:10:00,106.76,107.03,106.76,106.89,4135.0,100.5552,100.8095,100.5552,100.6776,4135.0
2018-11-09 11:20:00,106.91,107.04,106.89,107.01,2846.0,100.6965,100.8189,100.6776,100.7906,2846.0
2018-11-09 11:30:00,107.04,107.07,106.85,107.07,3700.0,100.8189,100.8472,100.6399,100.8472,3700.0
2018-11-09 11:40:00,106.98,107.01,106.83,106.83,2400.0,100.7624,100.7906,100.6211,100.6211,2400.0
2018-11-09 11:50:00,106.8,106.89,106.63,106.68,1996.0,100.5928,100.6776,100.4327,100.4798,1996.0
2018-11-09 12:00:00,106.73,106.8,106.65,106.76,4100.0,100.5269,100.5928,100.4516,100.5552,4100.0
2018-11-09 12:10:00,106.82,106.82,106.41,106.48,3319.0,100.6117,100.6117,100.2255,100.2914,3319.0
2018-11-09 12:20:00,106.42,106.68,106.37,106.53,2900.0,100.2349,100.4798,100.1878,100.3385,2900.0
2018-11-09 12:30:00,106.47,106.75,106.47,106.66,8155.0,100.282,100.5458,100.282,100.461,8155.0
2018-11-09 12:40:00,106.72,106.74,106.52,106.56,9712.0,100.5175,100.5363,100.3291,100.3668,9712.0
2018-11-09 12:50:00,106.56,106.59,106.42,106.45,2500.0,100.3668,100.3951,100.2349,100.2632,2500.0
2018-11-09 13:00:00,106.35,106.48,106.35,106.45,2800.0,100.169,100.2914,100.169,100.2632,2800.0
2018-11-09 13:10:00,106.46,106.49,106.16,106.22,2800.0,100.2726,100.3009,99.99,100.0466,2800.0
2018-11-09 13:20:00,106.17,106.25,106.14,106.17,3805.0,99.9995,100.0748,99.9712,99.9995,3805.0
2018-11-09 13:30:00,106.09,106.13,105.94,106.12,4379.0,99.9241,99.9618,99.7828,99.9524,4379.0
2018-11-09 13:40:00,106.16,106.26,106.11,106.13,2121.0,99.99,100.0842,99.943,99.9618,2121.0
2018-11-09 13:50:00,106.09,106.22,106.04,106.12,2250.0,99.9241,100.0466,99.877,99.9524,2250.0
2018-11-09 14:00:00,106.09,106.26,106.07,106.07,4612.0,99.9241,100.0842,99.9053,99.9053,4612.0
2018-11-09 14:10:00,106.06,106.12,105.97,105.97,2315.0,99.8959,99.9524,99.8111,99.8111,2315.0
2018-11-09 14:20:00,105.95,106.15,105.94,106.11,4720.0,99.7922,99.9806,99.7828,99.943,4720.0
2018-11-09 14:30:00,106.05,106.33,106.05,106.26,4787.0,99.8864,100.1502,99.8864,100.0842,4787.0
2018-11-09 14:40:00,106.32,106.53,106.32,106.48,3377.0,100.1407,100.3385,100.1407,100.2914,3377.0
2018-11-09 14:50:00,106.47,106.68,106.45,106.53,3900.0,100.282,100.4798,100.2632,100.3385,3900.0
2018-11-09 15:00:00,106.54,106.62,106.4,106.55,7944.0,100.348,100.4233,100.2161,100.3574,7944.0
2018-11-09 15:10:00,106.49,106.76,106.48,106.73,4188.0,100.3009,100.5552,100.2914,100.5269,4188.0
2018-11-09 15:20:00,106.75,106.98,106.68,106.88,7276.0,100.5458,100.7624,100.4798,100.6682,7276.0
2018-11-09 15:30:00,106.88,107.0,106.81,106.87,9975.0,100.6682,100.7812,100.6023,100.6588,9975.0
2018-11-09 15:40:00,106.85,107.11,106.83,106.84,17817.0,100.6399,100.8848,100.6211,100.6305,17817.0
2018-11-09 15:50:00,106.83,107.01,106.78,106.92,49056.0,100.6211,100.7906,100.574,100.7059,49056.0
2018-11-12 09:30:00,106.77,107.0,105.83,105.83,18614.0,100.5646,100.7812,99.6792,99.6792,18614.0
2018-11-12 09:40:00,105.81,105.94,105.25,105.25,8208.0,99.6604,99.7828,99.1329,99.1329,8208.0
2018-11-12 09:50:00,105.25,105.29,104.86,104.86,14600.0,99.1329,99.1706,98.7656,98.7656,14600.0
2018-11-12 10:00:00,104.86,105.11,104.64,105.11,18241.0,98.7656,99.0011,98.5584,99.0011,18241.0
2018-11-12 10:10:00,105.18,105.36,105.14,105.14,4280.0,99.067,99.2365,99.0293,99.0293,4280.0
2018-11-12 10:20:00,105.09,105.34,105.01,105.31,3011.0,98.9822,99.2177,98.9069,99.1894,3011.0
2018-11-12 10:30:00,105.24,105.24,104.98,105.18,4300.0,99.1235,99.1235,98.8786,99.067,4300.0
2018-11-12 10:40:00,105.15,105.15,104.77,104.95,6767.0,99.0387,99.0387,98.6808,98.8504,6767.0
2018-11-12 10:50:00,104.89,104.98,104.46,104.56,10441.0,98.7939,98.8786,98.3888,98.483,10441.0
2018-11-12 11:00:00,104.51,104.51,104.13,104.31,11904.0,98.4359,98.4359,98.078,98.2476,11904.0
2018-11-12 11:10:00,104.24,104.24,103.87,103.87,10245.0,98.1816,98.1816,97.8331,97.8331,10245.0
2018-11-12 11:20:00,103.85,104.07,103.76,103.76,13287.0,97.8143,98.0215,97.7295,97.7295,13287.0
2018-11-12 11:30:00,103.85,103.93,103.6,103.93,13359.0,97.8143,97.8897,97.5788,97.8897,13359.0
2018-11-12 11:40:00,103.99,104.3,103.98,103.99,7285.0,97.9462,98.2381,97.9367,97.9462,7285.0
2018-11-12 11:50:00,103.98,104.2,103.93,104.13,4821.0,97.9367,98.144,97.8897,98.078,4821.0
2018-11-12 12:00:00,104.09,104.41,104.09,104.41,3107.0,98.0404,98.3418,98.0404,98.3418,3107.0
2018-11-12 12:10:00,104.34,104.63,104.27,104.56,32965.0,98.2758,98.549,98.2099,98.483,32965.0
2018-11-12 12:20:00,104.56,104.57,104.08,104.18,30671.0,98.483,98.4925,98.0309,98.1251,30671.0
2018-11-12 12:30:00,104.14,104.44,104.11,104.37,11331.0,98.0874,98.37,98.0592,98.3041,11331.0
2018-11-12 12:40:00,104.41,104.45,104.2,104.34,5836.0,98.3418,98.3794,98.144,98.2758,5836.0
2018-11-12 12:50:00,104.31,104.31,104.09,104.18,19949.0,98.2476,98.2476,98.0404,98.1251,19949.0
2018-11-12 13:00:00,104.22,104.22,103.58,103.7,12117.0,98.1628,98.1628,97.56,97.673,12117.0
2018-11-12 13:10:00,103.72,103.74,103.58,103.66,3543.0,97.6919,97.7107,97.56,97.6353,3543.0
2018-11-12 13:20:00,103.62,103.92,103.54,103.9,4134.0,97.5977,97.8802,97.5223,97.8614,4134.0
2018-11-12 13:30:00,103.88,103.89,103.66,103.66,8881.0,97.8426,97.852,97.6353,97.6353,8881.0
2018-11-12 13:40:00,103.69,103.7,103.36,103.67,6955.0,97.6636,97.673,97.3528,97.6448,6955.0
2018-11-12 13:50:00,103.67,104.2,103.67,104.02,5155.0,97.6448,98.144,97.6448,97.9744,5155.0
2018-11-12 14:00:00,104.04,104.15,103.96,104.15,3500.0,97.9933,98.0969,97.9179,98.0969,3500.0
2018-11-12 14:10:00,104.15,104.29,104.03,104.21,7887.0,98.0969,98.2287,97.9838,98.1534,7887.0
2018-11-12 14:20:00,104.2,104.2,103.86,103.87,9384.0,98.144,98.144,97.8237,97.8331,9384.0
2018-11-12 14:30:00,103.87,104.06,103.83,103.94,5421.0,97.8331,98.0121,97.7955,97.8991,5421.0
2018-11-12 14:40:00,103.99,104.4,103.95,104.31,5692.0,97.9462,98.3323,97.9085,98.2476,5692.0
2018-11-12 14:50:00,104.34,104.34,103.87,103.92,7065.0,98.2758,98.2758,97.8331,97.8802,7065.0
2018-11-12 15:00:00,103.91,104.07,103.76,103.83,7876.0,97.8708,98.0215,97.7295,97.7955,7876.0
2018-11-12 15:10:00,103.79,103.98,103.64,103.98,18461.0,97.7578,97.9367,97.6165,97.9367,18461.0
2018-11-12 15:20:00,103.98,104.14,103.95,103.99,9942.0,97.9367,98.0874,97.9085,97.9462,9942.0
2018-11-12 15:30:00,103.92,103.92,103.7,103.77,12574.0,97.8802,97.8802,97.673,97.7389,12574.0
2018-11-12 15:40:00,103.74,104.03,103.63,103.86,26006.0,97.7107,97.9838,97.6071,97.8237,26006.0
2018-11-12 15:50:00,103.87,103.87,103.52,103.74,44400.0,97.8331,97.8331,97.5035,97.7107,44400.0
2018-11-13 09:30:00,103.21,103.88,103.15,103.79,28044.0,97.2115,97.8426,97.155,97.7578,28044.0
2018-11-13 09:40:00,103.81,103.94,103.27,103.49,8144.0,97.7766,97.8991,97.268,97.4752,8144.0
2018-11-13 09:50:00,103.44,103.44,102.7,102.89,8788.0,97.4281,97.4281,96.7311,96.9101,8788.0
2018-11-13 10:00:00,102.86,103.19,102.67,103.19,4300.0,96.8818,97.1927,96.7029,97.1927,4300.0
2018-11-13 10:10:00,103.15,103.34,103.11,103.24,4513.0,97.155,97.3339,97.1173,97.2398,4513.0
2018-11-13 10:20:00,103.17,103.2,102.54,102.55,10590.0,97.1738,97.2021,96.5804,96.5899,10590.0
2018-11-13 10:30:00,102.59,102.9,102.55,102.82,5504.0,96.6275,96.9195,96.5899,96.8442,5504.0
2018-11-13 10:40:00,102.79,102.82,102.51,102.8,57227.0,96.8159,96.8442,96.5522,96.8253,57227.0
2018-11-13 10:50:00,102.68,103.11,102.66,103.04,4973.0,96.7123,97.1173,96.6935,97.0514,4973.0
2018-11-13 11:00:00,103.0,103.59,102.99,103.39,8705.0,97.0137,97.5694,97.0043,97.381,8705.0
2018-11-13 11:10:00,103.32,103.83,103.24,103.83,6922.0,97.3151,97.7955,97.2398,97.7955,6922.0
2018-11-13 11:20:00,103.73,103.78,103.39,103.39,3845.0,97.7013,97.7484,97.381,97.381,3845.0
2018-11-13 11:30:00,103.39,103.5,103.12,103.12,5503.0,97.381,97.4846,97.1267,97.1267,5503.0
2018-11-13 11:40:00,103.15,103.17,102.64,102.68,8965.0,97.155,97.1738,96.6746,96.7123,8965.0
2018-11-13 11:50:00,102.7,102.83,102.38,102.47,15661.0,96.7311,96.8536,96.4297,96.5145,15661.0
2018-11-13 12:00:00,102.5,102.69,102.31,102.38,11416.0,96.5428,96.7217,96.3638,96.4297,11416.0
2018-11-13 12:10:00,102.42,102.73,102.31,102.66,9178.0,96.4674,96.7594,96.3638,96.6935,9178.0
2018-11-13 12:20:00,102.68,102.69,102.55,102.65,9126.0,96.7123,96.7217,96.5899,96.684,9126.0
2018-11-13 12:30:00,102.57,102.57,102.2,102.27,10642.0,96.6087,96.6087,96.2602,96.3261,10642.0
2018-11-13 12:40:00,102.28,102.28,101.92,102.03,6605.0,96.3355,96.3355,95.9965,96.1001,6605.0
2018-11-13 12:50:00,101.96,102.12,101.79,101.83,13219.0,96.0341,96.1848,95.874,95.9117,13219.0
2018-11-13 13:00:00,101.77,101.93,101.76,101.77,12630.0,95.8552,96.0059,95.8458,95.8552,12630.0
2018-11-13 13:10:00,101.81,101.82,101.19,101.38,28780.0,95.8929,95.9023,95.3089,95.4879,28780.0
2018-11-13 13:20:00,101.5,101.79,101.48,101.65,8235.0,95.6009,95.874,95.582,95.7422,8235.0
2018-11-13 13:30:00,101.71,101.99,101.62,101.99,5698.0,95.7987,96.0624,95.7139,96.0624,5698.0
2018-11-13 13:40:00,102.0,102.04,101.67,101.67,5822.0,96.0718,96.1095,95.761,95.761,5822.0
2018-11-13 13:50:00,101.7,101.83,101.65,101.68,6000.0,95.7893,95.9117,95.7422,95.7704,6000.0
2018-11-13 14:00:00,101.62,101.68,101.54,101.54,4497.0,95.7139,95.7704,95.6386,95.6386,4497.0
2018-11-13 14:10:00,101.6,101.68,101.38,101.43,8488.0,95.6951,95.7704,95.4879,95.5349,8488.0
2018-11-13 14:20:00,101.47,101.48,101.16,101.37,7126.0,95.5726,95.582,95.2806,95.4784,7126.0
2018-11-13 14:30:00,101.35,101.64,101.28,101.59,5509.0,95.4596,95.7327,95.3937,95.6857,5509.0
2018-11-13 14:40:00,101.55,101.57,101.16,101.36,7918.0,95.648,95.6668,95.2806,95.469,7918.0
2018-11-13 14:50:00,101.31,101.48,101.22,101.33,5971.0,95.4219,95.582,95.3372,95.4408,5971.0
2018-11-13 15:00:00,101.28,101.71,101.24,101.39,27190.0,95.3937,95.7987,95.356,95.4973,27190.0
2018-11-13 15:10:00,101.35,101.35,101.04,101.19,20077.0,95.4596,95.4596,95.1676,95.3089,20077.0
2018-11-13 15:20:00,101.14,101.42,101.05,101.34,23870.0,95.2618,95.5255,95.177,95.4502,23870.0
2018-11-13 15:30:00,101.27,101.72,101.21,101.6,15622.0,95.3842,95.8081,95.3277,95.6951,15622.0
2018-11-13 15:40:00,101.65,101.83,101.58,101.77,17251.0,95.7422,95.9117,95.6762,95.8552,17251.0
2018-11-13 15:50:00,101.81,101.86,101.65,101.68,30714.0,95.8929,95.94,95.7422,95.7704,30714.0
2018-11-14 09:30:00,102.75,103.0,102.11,102.26,9293.0,96.7782,97.0137,96.1754,96.3167,9293.0
2018-11-14 09:40:00,102.25,102.61,102.08,102.2,3900.0,96.3073,96.6464,96.1472,96.2602,3900.0
2018-11-14 09:50:00,102.27,102.32,102.0,102.15,5793.0,96.3261,96.3732,96.0718,96.2131,5793.0
2018-11-14 10:00:00,102.12,102.59,101.99,102.37,3600.0,96.1848,96.6275,96.0624,96.4203,3600.0
2018-11-14 10:10:00,102.33,102.35,101.81,101.81,7924.0,96.3826,96.4015,95.8929,95.8929,7924.0
2018-11-14 10:20:00,101.83,101.87,101.55,101.73,19899.0,95.9117,95.9494,95.648,95.8175,19899.0
2018-11-14 10:30:00,101.7,101.85,101.51,101.51,23762.0,95.7893,95.9305,95.6103,95.6103,23762.0
2018-11-14 10:40:00,101.52,101.74,101.32,101.57,21861.0,95.6197,95.8269,95.4313,95.6668,21861.0
2018-11-14 10:50:00,101.59,101.59,101.36,101.5,3701.0,95.6857,95.6857,95.469,95.6009,3701.0
2018-11-14 11:00:00,101.45,101.45,101.17,101.23,4303.0,95.5538,95.5538,95.2901,95.3466,4303.0
2018-11-14 11:10:00,101.26,101.52,101.17,101.39,4094.0,95.3748,95.6197,95.2901,95.4973,4094.0
2018-11-14 11:20:00,101.44,101.5,101.27,101.35,3965.0,95.5444,95.6009,95.3842,95.4596,3965.0
2018-11-14 11:30:00,101.32,101.39,101.21,101.26,2117.0,95.4313,95.4973,95.3277,95.3748,2117.0
2018-11-14 11:40:00,101.15,101.31,101.14,101.31,1403.0,95.2712,95.4219,95.2618,95.4219,1403.0
2018-11-14 11:50:00,101.21,101.51,101.17,101.38,6915.0,95.3277,95.6103,95.2901,95.4879,6915.0
2018-11-14 12:00:00,101.46,101.49,101.23,101.27,7808.0,95.5632,95.5915,95.3466,95.3842,7808.0
2018-11-14 12:10:00,101.19,101.49,101.13,101.44,7862.0,95.3089,95.5915,95.2524,95.5444,7862.0
2018-11-14 12:20:00,101.53,101.63,101.46,101.53,5228.0,95.6291,95.7233,95.5632,95.6291,5228.0
2018-11-14 12:30:00,101.53,101.56,101.17,101.38,4000.0,95.6291,95.6574,95.2901,95.4879,4000.0
2018-11-14 12:40:00,101.41,101.43,101.17,101.27,4505.0,95.5161,95.5349,95.2901,95.3842,4505.0
2018-11-14 12:50:00,101.4,101.54,101.15,101.25,3600.0,95.5067,95.6386,95.2712,95.3654,3600.0
2018-11-14 13:00:00,101.41,101.53,101.32,101.42,3337.0,95.5161,95.6291,95.4313,95.5255,3337.0
2018-11-14 13:10:00,101.49,101.67,101.2,101.67,5113.0,95.5915,95.761,95.3183,95.761,5113.0
2018-11-14 13:20:00,101.59,101.65,101.47,101.56,2100.0,95.6857,95.7422,95.5726,95.6574,2100.0
2018-11-14 13:30:00,101.59,101.64,101.39,101.47,3400.0,95.6857,95.7327,95.4973,95.5726,3400.0
2018-11-14 13:40:00,101.4,101.4,101.19,101.19,5484.0,95.5067,95.5067,95.3089,95.3089,5484.0
2018-11-14 13:50:00,101.19,101.3,101.15,101.17,6314.0,95.3089,95.4125,95.2712,95.2901,6314.0
2018-11-14 14:00:00,101.21,101.21,100.84,100.96,5233.0,95.3277,95.3277,94.9792,95.0923,5233.0
2018-11-14 14:10:00,100.94,101.46,100.94,101.24,6164.0,95.0734,95.5632,95.0734,95.356,6164.0
2018-11-14 14:20:00,101.33,101.53,101.3,101.4,3800.0,95.4408,95.6291,95.4125,95.5067,3800.0
2018-11-14 14:30:00,101.3,101.6,101.27,101.51,5024.0,95.4125,95.6951,95.3842,95.6103,5024.0
2018-11-14 14:40:00,101.49,101.61,101.32,101.54,7800.0,95.5915,95.7045,95.4313,95.6386,7800.0
2018-11-14 14:50:00,101.56,102.01,101.5,101.96,6314.0,95.6574,96.0812,95.6009,96.0341,6314.0
2018-11-14 15:00:00,101.97,102.2,101.87,102.08,8905.0,96.0436,96.2602,95.9494,96.1472,8905.0
2018-11-14 15:10:00,102.11,102.22,102.01,102.16,6300.0,96.1754,96.279,96.0812,96.2225,6300.0
2018-11-14 15:20:00,102.15,102.15,101.71,101.82,15458.0,96.2131,96.2131,95.7987,95.9023,15458.0
2018-11-14 15:30:00,101.78,101.9,101.68,101.78,12351.0,95.8646,95.9776,95.7704,95.8646,12351.0
2018-11-14 15:40:00,101.73,101.89,101.65,101.81,20619.0,95.8175,95.9682,95.7422,95.8929,20619.0
2018-11-14 15:50:00,101.8,101.83,101.38,101.63,50778.0,95.8834,95.9117,95.4879,95.7233,50778.0
2018-11-15 09:30:00,101.44,101.64,100.89,101.3,20599.0,95.5444,95.7327,95.0263,95.4125,20599.0
2018-11-15 09:40:00,101.23,101.78,101.11,101.62,6884.0,95.3466,95.8646,95.2335,95.7139,6884.0
2018-11-15 09:50:00,101.59,101.72,101.14,101.59,5756.0,95.6857,95.8081,95.2618,95.6857,5756.0
2018-11-15 10:00:00,101.54,101.58,101.21,101.36,6619.0,95.6386,95.6762,95.3277,95.469,6619.0
2018-11-15 10:10:00,101.29,101.72,101.26,101.59,6409.0,95.4031,95.8081,95.3748,95.6857,6409.0
2018-11-15 10:20:00,101.54,101.67,101.24,101.38,7685.0,95.6386,95.761,95.356,95.4879,7685.0
2018-11-15 10:30:00,101.31,101.48,101.11,101.36,17228.0,95.4219,95.582,95.2335,95.469,17228.0
2018-11-15 10:40:00,101.36,101.74,101.32,101.7,3600.0,95.469,95.8269,95.4313,95.7893,3600.0
2018-11-15 10:50:00,101.65,101.96,101.65,101.95,3415.0,95.7422,96.0341,95.7422,96.0247,3415.0
2018-11-15 11:00:00,101.88,102.26,101.79,102.08,3995.0,95.9588,96.3167,95.874,96.1472,3995.0
2018-11-15 11:10:00,102.16,102.22,101.86,101.93,2600.0,96.2225,96.279,95.94,96.0059,2600.0
2018-11-15 11:20:00,101.96,102.25,101.92,102.2,4665.0,96.0341,96.3073,95.9965,96.2602,4665.0
2018-11-15 11:30:00,102.26,102.58,102.26,102.46,5301.0,96.3167,96.6181,96.3167,96.5051,5301.0
2018-11-15 11:40:00,102.42,102.63,102.39,102.48,4050.0,96.4674,96.6652,96.4392,96.5239,4050.0
2018-11-15 11:50:00,102.49,102.68,102.49,102.52,9100.0,96.5333,96.7123,96.5333,96.5616,9100.0
2018-11-15 12:00:00,102.61,102.72,102.4,102.44,3062.0,96.6464,96.75,96.4486,96.4862,3062.0
2018-11-15 12:10:00,102.4,102.53,102.24,102.53,3314.0,96.4486,96.571,96.2979,96.571,3314.0
2018-11-15 12:20:00,102.5,102.63,102.34,102.63,2365.0,96.5428,96.6652,96.3921,96.6652,2365.0
2018-11-15 12:30:00,102.58,102.68,102.53,102.68,2273.0,96.6181,96.7123,96.571,96.7123,2273.0
2018-11-15 12:40:00,102.71,102.76,102.34,102.47,2100.0,96.7406,96.7877,96.3921,96.5145,2100.0
2018-11-15 12:50:00,102.52,102.54,102.2,102.33,4197.0,96.5616,96.5804,96.2602,96.3826,4197.0
2018-11-15 13:00:00,102.36,102.42,102.07,102.11,2538.0,96.4109,96.4674,96.1378,96.1754,2538.0
2018-11-15 13:10:00,102.2,102.68,102.11,102.63,3431.0,96.2602,96.7123,96.1754,96.6652,3431.0
2018-11-15 13:20:00,102.7,103.22,102.67,103.22,6095.0,96.7311,97.2209,96.7029,97.2209,6095.0
2018-11-15 13:30:00,103.24,103.34,103.12,103.13,6890.0,97.2398,97.3339,97.1267,97.1361,6890.0
2018-11-15 13:40:00,103.05,103.35,103.05,103.1,3225.0,97.0608,97.3434,97.0608,97.1079,3225.0
2018-11-15 13:50:00,103.06,103.47,103.06,103.46,5849.0,97.0702,97.4564,97.0702,97.447,5849.0
2018-11-15 14:00:00,103.54,103.59,103.39,103.51,6319.0,97.5223,97.5694,97.381,97.4941,6319.0
2018-11-15 14:10:00,103.53,103.55,103.32,103.41,4051.0,97.5129,97.5317,97.3151,97.3999,4051.0
2018-11-15 14:20:00,103.45,103.81,103.45,103.75,5266.0,97.4375,97.7766,97.4375,97.7201,5266.0
2018-11-15 14:30:00,103.78,103.98,103.64,103.7,5400.0,97.7484,97.9367,97.6165,97.673,5400.0
2018-11-15 14:40:00,103.7,103.81,103.64,103.67,4600.0,97.673,97.7766,97.6165,97.6448,4600.0
2018-11-15 14:50:00,103.68,103.68,103.37,103.45,15100.0,97.6542,97.6542,97.3622,97.4375,15100.0
2018-11-15 15:00:00,103.45,103.55,102.94,103.53,14865.0,97.4375,97.5317,96.9572,97.5129,14865.0
2018-11-15 15:10:00,103.54,103.78,103.43,103.43,11006.0,97.5223,97.7484,97.4187,97.4187,11006.0
2018-11-15 15:20:00,103.41,103.64,103.28,103.43,8820.0,97.3999,97.6165,97.2774,97.4187,8820.0
2018-11-15 15:30:00,103.47,103.86,103.47,103.85,15054.0,97.4564,97.8237,97.4564,97.8143,15054.0
2018-11-15 15:40:00,103.86,103.95,103.73,103.9,33819.0,97.8237,97.9085,97.7013,97.8614,33819.0
2018-11-15 15:50:00,103.9,104.27,103.82,104.23,85447.0,97.8614,98.2099,97.786,98.1722,85447.0
2018-11-16 09:30:00,102.72,102.79,102.33,102.38,60914.0,96.75,96.8159,96.3826,96.4297,60914.0
2018-11-16 09:40:00,102.4,103.27,102.35,103.25,24321.0,96.4486,97.268,96.4015,97.2492,24321.0
2018-11-16 09:50:00,103.28,104.48,103.11,104.48,19746.0,97.2774,98.4077,97.1173,98.4077,19746.0
2018-11-16 10:00:00,104.28,104.76,104.28,104.63,16302.0,98.2193,98.6714,98.2193,98.549,16302.0
2018-11-16 10:10:00,104.58,105.05,104.57,104.65,30601.0,98.5019,98.9446,98.4925,98.5678,30601.0
2018-11-16 10:20:00,104.69,105.08,104.66,104.73,6722.0,98.6055,98.9728,98.5772,98.6432,6722.0
2018-11-16 10:30:00,104.74,105.39,104.74,105.19,5054.0,98.6526,99.2648,98.6526,99.0764,5054.0
2018-11-16 10:40:00,105.37,105.37,104.87,104.87,3825.0,99.246,99.246,98.775,98.775,3825.0
2018-11-16 10:50:00,104.75,104.81,104.63,104.68,6025.0,98.662,98.7185,98.549,98.5961,6025.0
2018-11-16 11:00:00,104.71,104.76,104.06,104.06,14156.0,98.6243,98.6714,98.0121,98.0121,14156.0
2018-11-16 11:10:00,104.09,104.23,103.96,104.16,8907.0,98.0404,98.1722,97.9179,98.1063,8907.0
2018-11-16 11:20:00,104.12,104.19,103.9,103.9,6466.0,98.0686,98.1345,97.8614,97.8614,6466.0
2018-11-16 11:30:00,103.99,104.02,103.76,103.83,5476.0,97.9462,97.9744,97.7295,97.7955,5476.0
2018-11-16 11:40:00,103.84,103.84,103.5,103.5,3845.0,97.8049,97.8049,97.4846,97.4846,3845.0
2018-11-16 11:50:00,103.45,103.6,103.32,103.57,18547.0,97.4375,97.5788,97.3151,97.5506,18547.0
2018-11-16 12:00:00,103.59,104.11,103.3,104.11,10050.0,97.5694,98.0592,97.2963,98.0592,10050.0
2018-11-16 12:10:00,104.18,104.24,104.04,104.16,6637.0,98.1251,98.1816,97.9933,98.1063,6637.0
2018-11-16 12:20:00,104.17,104.4,104.15,104.2,28212.0,98.1157,98.3323,98.0969,98.144,28212.0
2018-11-16 12:30:00,104.14,104.86,104.03,104.81,11500.0,98.0874,98.7656,97.9838,98.7185,11500.0
2018-11-16 12:40:00,104.82,105.38,104.73,105.21,10963.0,98.7279,99.2554,98.6432,99.0953,10963.0
2018-11-16 12:50:00,105.11,105.16,104.72,104.85,4100.0,99.0011,99.0482,98.6337,98.7562,4100.0
2018-11-16 13:00:00,104.81,104.87,104.49,104.56,5699.0,98.7185,98.775,98.4171,98.483,5699.0
2018-11-16 13:10:00,104.48,104.55,104.47,104.55,1689.0,98.4077,98.4736,98.3983,98.4736,1689.0
2018-11-16 13:20:00,104.38,104.38,104.1,104.29,6300.0,98.3135,98.3135,98.0498,98.2287,6300.0
2018-11-16 13:30:00,104.21,104.29,104.07,104.19,4703.0,98.1534,98.2287,98.0215,98.1345,4703.0
2018-11-16 13:40:00,104.23,104.26,103.97,104.0,8199.0,98.1722,98.2005,97.9273,97.9556,8199.0
2018-11-16 13:50:00,104.0,104.23,103.94,104.23,2600.0,97.9556,98.1722,97.8991,98.1722,2600.0
2018-11-16 14:00:00,104.22,104.35,104.17,104.35,3953.0,98.1628,98.2852,98.1157,98.2852,3953.0
2018-11-16 14:10:00,104.35,104.43,104.2,104.28,7363.0,98.2852,98.3606,98.144,98.2193,7363.0
2018-11-16 14:20:00,104.4,104.5,104.06,104.42,7613.0,98.3323,98.4265,98.0121,98.3512,7613.0
2018-11-16 14:30:00,104.49,104.67,104.49,104.67,2112.0,98.4171,98.5866,98.4171,98.5866,2112.0
2018-11-16 14:40:00,104.57,104.6,104.34,104.41,11036.0,98.4925,98.5207,98.2758,98.3418,11036.0
2018-11-16 14:50:00,104.45,104.57,104.37,104.51,7233.0,98.3794,98.4925,98.3041,98.4359,7233.0
2018-11-16 15:00:00,104.47,104.57,104.38,104.42,13569.0,98.3983,98.4925,98.3135,98.3512,13569.0
2018-11-16 15:10:00,104.42,104.55,104.37,104.55,13374.0,98.3512,98.4736,98.3041,98.4736,13374.0
2018-11-16 15:20:00,104.54,104.58,104.44,104.44,10158.0,98.4642,98.5019,98.37,98.37,10158.0
2018-11-16 15:30:00,104.45,104.45,104.3,104.41,11424.0,98.3794,98.3794,98.2381,98.3418,11424.0
2018-11-16 15:40:00,104.41,104.46,104.21,104.24,22953.0,98.3418,98.3888,98.1534,98.1816,22953.0
2018-11-16 15:50:00,104.25,104.31,104.07,104.19,66546.0,98.1911,98.2476,98.0215,98.1345,66546.0
2018-11-19 09:30:00,104.09,104.33,103.35,103.69,14720.0,98.0404,98.2664,97.3434,97.6636,14720.0
2018-11-19 09:40:00,103.69,104.01,103.51,103.52,5450.0,97.6636,97.965,97.4941,97.5035,5450.0
2018-11-19 09:50:00,103.44,103.44,102.77,103.17,8731.0,97.4281,97.4281,96.7971,97.1738,8731.0
2018-11-19 10:00:00,103.29,103.29,102.81,102.84,16876.0,97.2868,97.2868,96.8347,96.863,16876.0
2018-11-19 10:10:00,102.83,103.33,102.72,103.22,34793.0,96.8536,97.3245,96.75,97.2209,34793.0
2018-11-19 10:20:00,103.12,103.44,102.98,103.37,41626.0,97.1267,97.4281,96.9949,97.3622,41626.0
2018-11-19 10:30:00,103.35,103.58,103.25,103.52,35470.0,97.3434,97.56,97.2492,97.5035,35470.0
2018-11-19 10:40:00,103.47,103.74,103.4,103.57,20218.0,97.4564,97.7107,97.3905,97.5506,20218.0
2018-11-19 10:50:00,103.59,103.79,103.51,103.52,12571.0,97.5694,97.7578,97.4941,97.5035,12571.0
2018-11-19 11:00:00,103.6,103.7,103.47,103.61,37847.0,97.5788,97.673,97.4564,97.5882,37847.0
2018-11-19 11:10:00,103.59,103.59,103.28,103.45,66552.0,97.5694,97.5694,97.2774,97.4375,66552.0
2018-11-19 11:20:00,103.41,103.45,102.78,102.89,47647.0,97.3999,97.4375,96.8065,96.9101,47647.0
2018-11-19 11:30:00,102.84,103.03,102.75,103.01,41207.0,96.863,97.042,96.7782,97.0231,41207.0
2018-11-19 11:40:00,103.01,103.06,102.85,102.94,29975.0,97.0231,97.0702,96.8724,96.9572,29975.0
2018-11-19 11:50:00,102.94,103.0,102.73,102.93,90777.0,96.9572,97.0137,96.7594,96.9478,90777.0
2018-11-19 12:00:00,102.93,103.03,102.12,102.26,127951.0,96.9478,97.042,96.1848,96.3167,127951.0
2018-11-19 12:10:00,102.26,102.7,102.25,102.65,22588.0,96.3167,96.7311,96.3073,96.684,22588.0
2018-11-19 12:20:00,102.64,102.8,102.38,102.54,11707.0,96.6746,96.8253,96.4297,96.5804,11707.0
2018-11-19 12:30:00,102.5,102.5,102.04,102.27,6411.0,96.5428,96.5428,96.1095,96.3261,6411.0
2018-11-19 12:40:00,102.27,102.41,102.25,102.3,7420.0,96.3261,96.458,96.3073,96.3544,7420.0
2018-11-19 12:50:00,102.23,102.49,102.19,102.39,6215.0,96.2885,96.5333,96.2508,96.4392,6215.0
2018-11-19 13:00:00,102.35,102.44,102.11,102.11,3105.0,96.4015,96.4862,96.1754,96.1754,3105.0
2018-11-19 13:10:00,102.14,102.3,102.03,102.22,9006.0,96.2037,96.3544,96.1001,96.279,9006.0
2018-11-19 13:20:00,102.26,102.3,101.99,102.05,3246.0,96.3167,96.3544,96.0624,96.1189,3246.0
2018-11-19 13:30:00,102.04,102.27,101.83,102.27,4400.0,96.1095,96.3261,95.9117,96.3261,4400.0
2018-11-19 13:40:00,102.24,102.41,102.18,102.33,4019.0,96.2979,96.458,96.2414,96.3826,4019.0
2018-11-19 13:50:00,102.41,102.41,102.2,102.2,7200.0,96.458,96.458,96.2602,96.2602,7200.0
2018-11-19 14:00:00,102.17,102.21,101.98,102.12,7311.0,96.2319,96.2696,96.053,96.1848,7311.0
2018-11-19 14:10:00,102.12,102.18,101.77,101.77,14838.0,96.1848,96.2414,95.8552,95.8552,14838.0
2018-11-19 14:20:00,101.81,102.0,101.38,101.89,13131.0,95.8929,96.0718,95.4879,95.9682,13131.0
2018-11-19 14:30:00,101.95,102.16,101.91,102.16,25378.0,96.0247,96.2225,95.9871,96.2225,25378.0
2018-11-19 14:40:00,102.18,102.19,101.97,102.16,16889.0,96.2414,96.2508,96.0436,96.2225,16889.0
2018-11-19 14:50:00,102.16,102.17,102.0,102.13,27618.0,96.2225,96.2319,96.0718,96.1943,27618.0
2018-11-19 15:00:00,102.12,102.37,102.03,102.32,10280.0,96.1848,96.4203,96.1001,96.3732,10280.0
2018-11-19 15:10:00,102.36,102.72,102.36,102.63,18666.0,96.4109,96.75,96.4109,96.6652,18666.0
2018-11-19 15:20:00,102.64,102.69,102.49,102.5,9870.0,96.6746,96.7217,96.5333,96.5428,9870.0
2018-11-19 15:30:00,102.59,102.66,102.46,102.5,22069.0,96.6275,96.6935,96.5051,96.5428,22069.0
2018-11-19 15:40:00,102.49,102.49,102.29,102.43,33638.0,96.5333,96.5333,96.345,96.4768,33638.0
2018-11-19 15:50:00,102.42,102.62,102.37,102.56,56201.0,96.4674,96.6558,96.4203,96.5993,56201.0
2018-11-20 09:30:00,101.7,102.04,101.05,102.04,19074.0,95.7893,96.1095,95.177,96.1095,19074.0
2018-11-20 09:40:00,102.04,102.21,101.47,101.47,16455.0,96.1095,96.2696,95.5726,95.5726,16455.0
2018-11-20 09:50:00,101.57,101.57,100.85,101.14,11424.0,95.6668,95.6668,94.9887,95.2618,11424.0
2018-11-20 10:00:00,101.19,101.44,100.91,100.93,14454.0,95.3089,95.5444,95.0452,95.064,14454.0
2018-11-20 10:10:00,100.82,101.49,100.82,101.16,11334.0,94.9604,95.5915,94.9604,95.2806,11334.0
2018-11-20 10:20:00,101.22,101.39,100.96,101.31,22909.0,95.3372,95.4973,95.0923,95.4219,22909.0
2018-11-20 10:30:00,101.24,101.42,101.1,101.29,147200.0,95.356,95.5255,95.2241,95.4031,147200.0
2018-11-20 10:40:00,101.28,101.46,101.19,101.29,34950.0,95.3937,95.5632,95.3089,95.4031,34950.0
2018-11-20 10:50:00,101.31,102.11,101.24,102.0,73394.0,95.4219,96.1754,95.356,96.0718,73394.0
2018-11-20 11:00:00,102.15,102.26,101.83,101.95,13072.0,96.2131,96.3167,95.9117,96.0247,13072.0
2018-11-20 11:10:00,101.94,102.05,101.55,101.55,4000.0,96.0153,96.1189,95.648,95.648,4000.0
2018-11-20 11:20:00,101.62,101.69,101.47,101.51,3800.0,95.7139,95.7798,95.5726,95.6103,3800.0
2018-11-20 11:30:00,101.51,102.02,101.47,101.99,5417.0,95.6103,96.0907,95.5726,96.0624,5417.0
2018-11-20 11:40:00,101.97,102.26,101.89,101.89,5356.0,96.0436,96.3167,95.9682,95.9682,5356.0
2018-11-20 11:50:00,101.89,102.21,101.81,102.09,16450.0,95.9682,96.2696,95.8929,96.1566,16450.0
2018-11-20 12:00:00,102.18,102.25,101.92,102.0,12318.0,96.2414,96.3073,95.9965,96.0718,12318.0
2018-11-20 12:10:00,101.97,102.13,101.8,101.81,4817.0,96.0436,96.1943,95.8834,95.8929,4817.0
2018-11-20 12:20:00,101.86,102.19,101.79,102.19,5120.0,95.94,96.2508,95.874,96.2508,5120.0
2018-11-20 12:30:00,102.13,102.16,101.9,102.0,6166.0,96.1943,96.2225,95.9776,96.0718,6166.0
2018-11-20 12:40:00,101.9,102.04,101.78,101.92,2858.0,95.9776,96.1095,95.8646,95.9965,2858.0
2018-11-20 12:50:00,101.84,102.0,101.73,101.82,3901.0,95.9211,96.0718,95.8175,95.9023,3901.0
2018-11-20 13:00:00,101.84,102.07,101.75,102.07,5318.0,95.9211,96.1378,95.8364,96.1378,5318.0
2018-11-20 13:10:00,101.98,102.01,101.74,101.81,7412.0,96.053,96.0812,95.8269,95.8929,7412.0
2018-11-20 13:20:00,101.73,101.76,101.63,101.72,5020.0,95.8175,95.8458,95.7233,95.8081,5020.0
2018-11-20 13:30:00,101.69,101.73,101.58,101.66,3800.0,95.7798,95.8175,95.6762,95.7516,3800.0
2018-11-20 13:40:00,101.65,101.83,101.64,101.68,3451.0,95.7422,95.9117,95.7327,95.7704,3451.0
2018-11-20 13:50:00,101.69,101.73,101.53,101.53,8851.0,95.7798,95.8175,95.6291,95.6291,8851.0
2018-11-20 14:00:00,101.57,101.69,101.32,101.45,28461.0,95.6668,95.7798,95.4313,95.5538,28461.0
2018-11-20 14:10:00,101.45,101.89,101.45,101.79,29469.0,95.5538,95.9682,95.5538,95.874,29469.0
2018-11-20 14:20:00,101.82,101.85,101.6,101.7,16947.0,95.9023,95.9305,95.6951,95.7893,16947.0
2018-11-20 14:30:00,101.71,102.04,101.63,101.93,25547.0,95.7987,96.1095,95.7233,96.0059,25547.0
2018-11-20 14:40:00,101.99,102.02,101.69,101.73,7276.0,96.0624,96.0907,95.7798,95.8175,7276.0
2018-11-20 14:50:00,101.75,101.91,101.6,101.77,5600.0,95.8364,95.9871,95.6951,95.8552,5600.0
2018-11-20 15:00:00,101.73,101.94,101.4,101.64,16882.0,95.8175,96.0153,95.5067,95.7327,16882.0
2018-11-20 15:10:00,101.62,101.87,101.56,101.72,16630.0,95.7139,95.9494,95.6574,95.8081,16630.0
2018-11-20 15:20:00,101.68,101.94,101.6,101.87,12573.0,95.7704,96.0153,95.6951,95.9494,12573.0
2018-11-20 15:30:00,101.86,102.13,101.77,102.13,17079.0,95.94,96.1943,95.8552,96.1943,17079.0
2018-11-20 15:40:00,102.1,102.1,101.51,101.6,74320.0,96.166,96.166,95.6103,95.6951,74320.0
2018-11-20 15:50:00,101.59,101.7,101.5,101.61,65545.0,95.6857,95.7893,95.6009,95.7045,65545.0
2018-11-21 09:30:00,102.1,102.86,102.1,102.5,15419.0,96.166,96.8818,96.166,96.5428,15419.0
2018-11-21 09:40:00,102.59,102.78,102.21,102.23,5097.0,96.6275,96.8065,96.2696,96.2885,5097.0
2018-11-21 09:50:00,102.08,102.23,101.54,102.23,7020.0,96.1472,96.2885,95.6386,96.2885,7020.0
2018-11-21 10:00:00,102.17,102.17,101.62,101.89,6200.0,96.2319,96.2319,95.7139,95.9682,6200.0
2018-11-21 10:10:00,101.9,102.1,101.88,102.1,3300.0,95.9776,96.166,95.9588,96.166,3300.0
2018-11-21 10:20:00,102.07,102.35,101.92,102.31,3896.0,96.1378,96.4015,95.9965,96.3638,3896.0
2018-11-21 10:30:00,102.3,102.3,101.91,101.91,7700.0,96.3544,96.3544,95.9871,95.9871,7700.0
2018-11-21 10:40:00,101.9,102.06,101.78,102.06,3752.0,95.9776,96.1283,95.8646,96.1283,3752.0
2018-11-21 10:50:00,102.11,102.32,102.11,102.23,4673.0,96.1754,96.3732,96.1754,96.2885,4673.0
2018-11-21 11:00:00,102.19,102.29,102.03,102.29,5857.0,96.2508,96.345,96.1001,96.345,5857.0
2018-11-21 11:10:00,102.37,102.86,102.37,102.86,4100.0,96.4203,96.8818,96.4203,96.8818,4100.0
2018-11-21 11:20:00,102.87,102.88,102.68,102.7,5297.0,96.8913,96.9007,96.7123,96.7311,5297.0
2018-11-21 11:30:00,102.71,102.86,102.69,102.77,2100.0,96.7406,96.8818,96.7217,96.7971,2100.0
2018-11-21 11:40:00,102.76,103.0,102.6,102.98,5230.0,96.7877,97.0137,96.6369,96.9949,5230.0
2018-11-21 11:50:00,102.98,103.07,102.71,102.84,4819.0,96.9949,97.0796,96.7406,96.863,4819.0
2018-11-21 12:00:00,102.83,102.92,102.65,102.66,4583.0,96.8536,96.9384,96.684,96.6935,4583.0
2018-11-21 12:10:00,102.63,102.74,102.6,102.63,4937.0,96.6652,96.7688,96.6369,96.6652,4937.0
2018-11-21 12:20:00,102.6,102.61,102.36,102.59,5602.0,96.6369,96.6464,96.4109,96.6275,5602.0
2018-11-21 12:30:00,102.5,102.62,102.4,102.62,3234.0,96.5428,96.6558,96.4486,96.6558,3234.0
2018-11-21 12:40:00,102.63,102.8,102.6,102.77,9235.0,96.6652,96.8253,96.6369,96.7971,9235.0
2018-11-21 12:50:00,102.8,103.04,102.8,103.04,13137.0,96.8253,97.0514,96.8253,97.0514,13137.0
2018-11-21 13:00:00,103.05,103.2,103.01,103.18,7753.0,97.0608,97.2021,97.0231,97.1832,7753.0
2018-11-21 13:10:00,103.14,103.33,103.14,103.29,9614.0,97.1456,97.3245,97.1456,97.2868,9614.0
2018-11-21 13:20:00,103.26,103.26,103.07,103.13,5647.0,97.2586,97.2586,97.0796,97.1361,5647.0
2018-11-21 13:30:00,103.1,103.1,102.91,102.95,4305.0,97.1079,97.1079,96.9289,96.9666,4305.0
2018-11-21 13:40:00,102.96,103.05,102.96,103.02,7710.0,96.976,97.0608,96.976,97.0325,7710.0
2018-11-21 13:50:00,103.03,103.03,102.9,102.99,6233.0,97.042,97.042,96.9195,97.0043,6233.0
2018-11-21 14:00:00,102.94,103.15,102.87,103.07,14367.0,96.9572,97.155,96.8913,97.0796,14367.0
2018-11-21 14:10:00,103.04,103.27,103.04,103.2,11376.0,97.0514,97.268,97.0514,97.2021,11376.0
2018-11-21 14:20:00,103.18,103.41,103.17,103.27,10901.0,97.1832,97.3999,97.1738,97.268,10901.0
2018-11-21 14:30:00,103.27,103.41,103.14,103.21,8596.0,97.268,97.3999,97.1456,97.2115,8596.0
2018-11-21 14:40:00,103.21,103.31,103.2,103.24,7353.0,97.2115,97.3057,97.2021,97.2398,7353.0
2018-11-21 14:50:00,103.26,103.37,103.23,103.35,8414.0,97.2586,97.3622,97.2303,97.3434,8414.0
2018-11-21 15:00:00,103.32,103.39,103.24,103.39,12781.0,97.3151,97.381,97.2398,97.381,12781.0
2018-11-21 15:10:00,103.36,103.38,103.1,103.1,7616.0,97.3528,97.3716,97.1079,97.1079,7616.0
2018-11-21 15:20:00,103.04,103.1,102.97,102.97,10358.0,97.0514,97.1079,96.9854,96.9854,10358.0
2018-11-21 15:30:00,102.95,102.95,102.74,102.76,21205.0,96.9666,96.9666,96.7688,96.7877,21205.0
2018-11-21 15:40:00,102.73,102.9,102.73,102.87,40877.0,96.7594,96.9195,96.7594,96.8913,40877.0
2018-11-21 15:50:00,102.87,103.02,102.76,102.85,89321.0,96.8913,97.0325,96.7877,96.8724,89321.0
2018-11-23 09:30:00,102.31,103.41,102.31,102.76,8024.0,96.3638,97.3999,96.3638,96.7877,8024.0
2018-11-23 09:40:00,102.95,103.41,102.94,103.2,3459.0,96.9666,97.3999,96.9572,97.2021,3459.0
2018-11-23 09:50:00,103.2,103.37,103.05,103.18,6450.0,97.2021,97.3622,97.0608,97.1832,6450.0
2018-11-23 10:00:00,103.16,103.28,102.98,103.22,7754.0,97.1644,97.2774,96.9949,97.2209,7754.0
2018-11-23 10:10:00,103.24,103.42,103.11,103.29,8740.0,97.2398,97.4093,97.1173,97.2868,8740.0
2018-11-23 10:20:00,103.23,103.5,103.18,103.48,8950.0,97.2303,97.4846,97.1832,97.4658,8950.0
2018-11-23 10:30:00,103.54,103.77,103.41,103.47,6895.0,97.5223,97.7389,97.3999,97.4564,6895.0
2018-11-23 10:40:00,103.42,103.54,103.41,103.43,5027.0,97.4093,97.5223,97.3999,97.4187,5027.0
2018-11-23 10:50:00,103.47,103.81,103.47,103.81,4582.0,97.4564,97.7766,97.4564,97.7766,4582.0
2018-11-23 11:00:00,103.86,103.88,103.6,103.86,7586.0,97.8237,97.8426,97.5788,97.8237,7586.0
2018-11-23 11:10:00,103.91,103.95,103.71,103.94,6531.0,97.8708,97.9085,97.6824,97.8991,6531.0
2018-11-23 11:20:00,103.95,104.0,103.82,103.86,4988.0,97.9085,97.9556,97.786,97.8237,4988.0
2018-11-23 11:30:00,103.82,103.85,103.59,103.67,5328.0,97.786,97.8143,97.5694,97.6448,5328.0
2018-11-23 11:40:00,103.69,103.74,103.6,103.69,4617.0,97.6636,97.7107,97.5788,97.6636,4617.0
2018-11-23 11:50:00,103.72,103.75,103.52,103.6,9935.0,97.6919,97.7201,97.5035,97.5788,9935.0
2018-11-23 12:00:00,103.59,103.67,103.54,103.65,15855.0,97.5694,97.6448,97.5223,97.6259,15855.0
2018-11-23 12:10:00,103.64,103.85,103.6,103.82,9399.0,97.6165,97.8143,97.5788,97.786,9399.0
2018-11-23 12:20:00,103.79,103.85,103.73,103.73,9161.0,97.7578,97.8143,97.7013,97.7013,9161.0
2018-11-23 12:30:00,103.73,103.86,103.65,103.81,15921.0,97.7013,97.8237,97.6259,97.7766,15921.0
2018-11-23 12:40:00,103.81,103.87,103.68,103.84,14124.0,97.7766,97.8331,97.6542,97.8049,14124.0
2018-11-23 12:50:00,103.81,103.82,103.55,103.73,48093.0,97.7766,97.786,97.5317,97.7013,48093.0
2018-11-26 09:30:00,104.59,104.74,103.39,103.59,23590.0,98.5113,98.6526,97.381,97.5694,23590.0
2018-11-26 09:40:00,103.58,104.17,103.58,104.12,7904.0,97.56,98.1157,97.56,98.0686,7904.0
2018-11-26 09:50:00,104.04,104.43,104.03,104.43,6597.0,97.9933,98.3606,97.9838,98.3606,6597.0
2018-11-26 10:00:00,104.29,104.43,103.96,104.23,11330.0,98.2287,98.3606,97.9179,98.1722,11330.0
2018-11-26 10:10:00,104.15,104.43,104.14,104.39,9927.0,98.0969,98.3606,98.0874,98.3229,9927.0
2018-11-26 10:20:00,104.39,104.41,104.18,104.34,5800.0,98.3229,98.3418,98.1251,98.2758,5800.0
2018-11-26 10:30:00,104.4,104.49,104.22,104.24,7774.0,98.3323,98.4171,98.1628,98.1816,7774.0
2018-11-26 10:40:00,104.3,104.36,104.1,104.2,5005.0,98.2381,98.2947,98.0498,98.144,5005.0
2018-11-26 10:50:00,104.26,104.4,104.15,104.31,4700.0,98.2005,98.3323,98.0969,98.2476,4700.0
2018-11-26 11:00:00,104.24,104.36,104.19,104.21,8839.0,98.1816,98.2947,98.1345,98.1534,8839.0
2018-11-26 11:10:00,104.2,104.33,104.15,104.27,6945.0,98.144,98.2664,98.0969,98.2099,6945.0
2018-11-26 11:20:00,104.24,104.25,104.13,104.2,5098.0,98.1816,98.1911,98.078,98.144,5098.0
2018-11-26 11:30:00,104.18,104.24,103.8,104.03,12738.0,98.1251,98.1816,97.7672,97.9838,12738.0
2018-11-26 11:40:00,103.99,104.15,103.96,104.14,8107.0,97.9462,98.0969,97.9179,98.0874,8107.0
2018-11-26 11:50:00,104.12,104.29,104.11,104.23,5464.0,98.0686,98.2287,98.0592,98.1722,5464.0
2018-11-26 12:00:00,104.17,104.32,104.1,104.25,10974.0,98.1157,98.257,98.0498,98.1911,10974.0
2018-11-26 12:10:00,104.25,104.27,104.13,104.26,8016.0,98.1911,98.2099,98.078,98.2005,8016.0
2018-11-26 12:20:00,104.24,104.29,104.19,104.26,6378.0,98.1816,98.2287,98.1345,98.2005,6378.0
2018-11-26 12:30:00,104.25,104.25,104.06,104.16,10200.0,98.1911,98.1911,98.0121,98.1063,10200.0
2018-11-26 12:40:00,104.17,104.26,104.13,104.18,5588.0,98.1157,98.2005,98.078,98.1251,5588.0
2018-11-26 12:50:00,104.19,104.3,104.19,104.3,3445.0,98.1345,98.2381,98.1345,98.2381,3445.0
2018-11-26 13:00:00,104.32,104.41,104.24,104.36,5045.0,98.257,98.3418,98.1816,98.2947,5045.0
2018-11-26 13:10:00,104.39,104.51,104.37,104.41,7316.0,98.3229,98.4359,98.3041,98.3418,7316.0
2018-11-26 13:20:00,104.4,104.45,104.21,104.25,5401.0,98.3323,98.3794,98.1534,98.1911,5401.0
2018-11-26 13:30:00,104.26,104.28,104.19,104.2,4800.0,98.2005,98.2193,98.1345,98.144,4800.0
2018-11-26 13:40:00,104.19,104.42,104.14,104.38,6774.0,98.1345,98.3512,98.0874,98.3135,6774.0
2018-11-26 13:50:00,104.42,104.55,104.41,104.54,2820.0,98.3512,98.4736,98.3418,98.4642,2820.0
2018-11-26 14:00:00,104.57,104.57,104.38,104.43,2600.0,98.4925,98.4925,98.3135,98.3606,2600.0
2018-11-26 14:10:00,104.44,104.58,104.44,104.54,6100.0,98.37,98.5019,98.37,98.4642,6100.0
2018-11-26 14:20:00,104.6,104.72,104.49,104.49,7125.0,98.5207,98.6337,98.4171,98.4171,7125.0
2018-11-26 14:30:00,104.54,104.71,104.54,104.59,6600.0,98.4642,98.6243,98.4642,98.5113,6600.0
2018-11-26 14:40:00,104.5,104.55,104.47,104.5,2600.0,98.4265,98.4736,98.3983,98.4265,2600.0
2018-11-26 14:50:00,104.53,104.58,104.47,104.57,7594.0,98.4548,98.5019,98.3983,98.4925,7594.0
2018-11-26 15:00:00,104.6,104.71,104.54,104.61,7976.0,98.5207,98.6243,98.4642,98.5301,7976.0
2018-11-26 15:10:00,104.55,104.57,104.48,104.49,5649.0,98.4736,98.4925,98.4077,98.4171,5649.0
2018-11-26 15:20:00,104.46,104.55,104.43,104.49,9562.0,98.3888,98.4736,98.3606,98.4171,9562.0
2018-11-26 15:30:00,104.53,104.79,104.53,104.69,14594.0,98.4548,98.6997,98.4548,98.6055,14594.0
2018-11-26 15:40:00,104.69,104.82,104.61,104.76,18038.0,98.6055,98.7279,98.5301,98.6714,18038.0
2018-11-26 15:50:00,104.76,104.82,104.68,104.74,43278.0,98.6714,98.7279,98.5961,98.6526,43278.0
2018-11-27 09:30:00,104.24,104.24,103.63,103.88,9185.0,98.1816,98.1816,97.6071,97.8426,9185.0
2018-11-27 09:40:00,103.7,103.79,103.57,103.72,14669.0,97.673,97.7578,97.5506,97.6919,14669.0
2018-11-27 09:50:00,103.68,103.96,103.52,103.96,4547.0,97.6542,97.9179,97.5035,97.9179,4547.0
2018-11-27 10:00:00,103.84,104.26,103.69,104.26,12285.0,97.8049,98.2005,97.6636,98.2005,12285.0
2018-11-27 10:10:00,104.32,104.38,103.88,103.95,7381.0,98.257,98.3135,97.8426,97.9085,7381.0
2018-11-27 10:20:00,104.02,104.02,103.84,103.92,3330.0,97.9744,97.9744,97.8049,97.8802,3330.0
2018-11-27 10:30:00,103.84,104.17,103.78,103.96,9390.0,97.8049,98.1157,97.7484,97.9179,9390.0
2018-11-27 10:40:00,103.96,104.28,103.85,104.28,4387.0,97.9179,98.2193,97.8143,98.2193,4387.0
2018-11-27 10:50:00,104.34,104.35,104.14,104.18,4808.0,98.2758,98.2852,98.0874,98.1251,4808.0
2018-11-27 11:00:00,104.17,104.73,104.17,104.71,15547.0,98.1157,98.6432,98.1157,98.6243,15547.0
2018-11-27 11:10:00,104.75,104.82,104.48,104.59,18202.0,98.662,98.7279,98.4077,98.5113,18202.0
2018-11-27 11:20:00,104.59,104.85,104.57,104.85,19006.0,98.5113,98.7562,98.4925,98.7562,19006.0
2018-11-27 11:30:00,104.85,104.96,104.75,104.92,14161.0,98.7562,98.8598,98.662,98.8221,14161.0
2018-11-27 11:40:00,104.94,105.09,104.83,105.09,19156.0,98.841,98.9822,98.7373,98.9822,19156.0
2018-11-27 11:50:00,105.1,105.41,104.98,105.35,21170.0,98.9917,99.2836,98.8786,99.2271,21170.0
2018-11-27 12:00:00,105.28,105.28,104.94,105.12,17315.0,99.1612,99.1612,98.841,99.0105,17315.0
2018-11-27 12:10:00,105.1,105.31,105.07,105.07,13112.0,98.9917,99.1894,98.9634,98.9634,13112.0
2018-11-27 12:20:00,105.09,105.17,104.88,104.98,17246.0,98.9822,99.0576,98.7844,98.8786,17246.0
2018-11-27 12:30:00,105.02,105.19,104.93,105.19,6803.0,98.9163,99.0764,98.8315,99.0764,6803.0
2018-11-27 12:40:00,105.19,105.21,104.88,104.91,20931.0,99.0764,99.0953,98.7844,98.8127,20931.0
2018-11-27 12:50:00,104.88,104.97,104.71,104.77,12520.0,98.7844,98.8692,98.6243,98.6808,12520.0
2018-11-27 13:00:00,104.75,104.91,104.74,104.91,5206.0,98.662,98.8127,98.6526,98.8127,5206.0
2018-11-27 13:10:00,104.9,105.07,104.68,104.9,13925.0,98.8033,98.9634,98.5961,98.8033,13925.0
2018-11-27 13:20:00,104.93,105.2,104.87,105.2,6593.0,98.8315,99.0858,98.775,99.0858,6593.0
2018-11-27 13:30:00,105.21,105.41,105.19,105.35,9543.0,99.0953,99.2836,99.0764,99.2271,9543.0
2018-11-27 13:40:00,105.35,105.35,105.12,105.19,9600.0,99.2271,99.2271,99.0105,99.0764,9600.0
2018-11-27 13:50:00,105.18,105.36,105.08,105.35,11231.0,99.067,99.2365,98.9728,99.2271,11231.0
2018-11-27 14:00:00,105.35,105.5,105.23,105.39,9345.0,99.2271,99.3684,99.1141,99.2648,9345.0
2018-11-27 14:10:00,105.43,105.58,105.34,105.58,14013.0,99.3025,99.4438,99.2177,99.4438,14013.0
2018-11-27 14:20:00,105.58,105.67,105.35,105.67,13005.0,99.4438,99.5285,99.2271,99.5285,13005.0
2018-11-27 14:30:00,105.67,105.79,105.56,105.58,10408.0,99.5285,99.6415,99.4249,99.4438,10408.0
2018-11-27 14:40:00,105.59,105.77,105.57,105.76,13595.0,99.4532,99.6227,99.4343,99.6133,13595.0
2018-11-27 14:50:00,105.79,105.84,105.56,105.58,13260.0,99.6415,99.6886,99.4249,99.4438,13260.0
2018-11-27 15:00:00,105.55,105.55,105.3,105.35,20171.0,99.4155,99.4155,99.18,99.2271,20171.0
2018-11-27 15:10:00,105.37,105.53,105.33,105.43,21813.0,99.246,99.3967,99.2083,99.3025,21813.0
2018-11-27 15:20:00,105.47,105.6,105.42,105.54,23295.0,99.3401,99.4626,99.2931,99.4061,23295.0
2018-11-27 15:30:00,105.57,105.69,105.44,105.64,19688.0,99.4343,99.5474,99.3119,99.5003,19688.0
2018-11-27 15:40:00,105.66,105.77,105.63,105.71,24318.0,99.5191,99.6227,99.4908,99.5662,24318.0
2018-11-27 15:50:00,105.7,105.7,105.52,105.61,63346.0,99.5568,99.5568,99.3872,99.472,63346.0
2018-11-28 09:30:00,105.71,106.45,105.65,106.2,36786.0,99.5662,100.2632,99.5097,100.0277,36786.0
2018-11-28 09:40:00,106.22,106.72,105.83,106.57,10220.0,100.0466,100.5175,99.6792,100.3762,10220.0
2018-11-28 09:50:00,106.63,107.0,106.55,107.0,8582.0,100.4327,100.7812,100.3574,100.7812,8582.0
2018-11-28 10:00:00,106.98,107.06,106.42,106.51,10670.0,100.7624,100.8377,100.2349,100.3197,10670.0
2018-11-28 10:10:00,106.54,106.56,106.4,106.55,12884.0,100.348,100.3668,100.2161,100.3574,12884.0
2018-11-28 10:20:00,106.48,106.97,106.46,106.95,10576.0,100.2914,100.753,100.2726,100.7341,10576.0
2018-11-28 10:30:00,106.92,107.07,106.67,106.87,29357.0,100.7059,100.8472,100.4704,100.6588,29357.0
2018-11-28 10:40:00,106.81,106.99,106.68,106.88,6024.0,100.6023,100.7718,100.4798,100.6682,6024.0
2018-11-28 10:50:00,106.93,107.05,106.89,107.02,8378.0,100.7153,100.8283,100.6776,100.8001,8378.0
2018-11-28 11:00:00,107.02,107.17,106.88,107.13,11024.0,100.8001,100.9413,100.6682,100.9037,11024.0
2018-11-28 11:10:00,107.1,107.14,106.87,106.87,7647.0,100.8754,100.9131,100.6588,100.6588,7647.0
2018-11-28 11:20:00,106.87,106.92,106.64,106.74,5309.0,100.6588,100.7059,100.4421,100.5363,5309.0
2018-11-28 11:30:00,106.74,106.77,106.6,106.6,6382.0,100.5363,100.5646,100.4045,100.4045,6382.0
2018-11-28 11:40:00,106.59,106.82,106.57,106.73,7527.0,100.3951,100.6117,100.3762,100.5269,7527.0
2018-11-28 11:50:00,106.74,107.0,106.73,106.98,13654.0,100.5363,100.7812,100.5269,100.7624,13654.0
2018-11-28 12:00:00,106.98,107.77,106.91,107.74,14150.0,100.7624,101.5065,100.6965,101.4782,14150.0
2018-11-28 12:10:00,107.73,107.9,107.56,107.8,6714.0,101.4688,101.6289,101.3087,101.5347,6714.0
2018-11-28 12:20:00,107.84,107.95,107.7,107.83,9998.0,101.5724,101.676,101.4405,101.563,9998.0
2018-11-28 12:30:00,107.82,107.85,107.65,107.84,8223.0,101.5536,101.5818,101.3934,101.5724,8223.0
2018-11-28 12:40:00,107.74,107.97,107.63,107.97,5200.0,101.4782,101.6948,101.3746,101.6948,5200.0
2018-11-28 12:50:00,107.96,108.02,107.79,107.79,7622.0,101.6854,101.7419,101.5253,101.5253,7622.0
2018-11-28 13:00:00,107.79,107.79,107.56,107.69,6115.0,101.5253,101.5253,101.3087,101.4311,6115.0
2018-11-28 13:10:00,107.69,107.85,107.69,107.76,9936.0,101.4311,101.5818,101.4311,101.4971,9936.0
2018-11-28 13:20:00,107.75,108.01,107.67,108.01,5309.0,101.4876,101.7325,101.4123,101.7325,5309.0
2018-11-28 13:30:00,107.97,108.36,107.94,108.33,4977.0,101.6948,102.0622,101.6666,102.0339,4977.0
2018-11-28 13:40:00,108.26,108.42,108.22,108.3,8172.0,101.968,102.1187,101.9303,102.0057,8172.0
2018-11-28 13:50:00,108.26,108.42,108.24,108.39,9682.0,101.968,102.1187,101.9492,102.0904,9682.0
2018-11-28 14:00:00,108.36,108.58,108.25,108.4,16989.0,102.0622,102.2694,101.9586,102.0999,16989.0
2018-11-28 14:10:00,108.42,108.5,108.3,108.44,10848.0,102.1187,102.194,102.0057,102.1375,10848.0
2018-11-28 14:20:00,108.43,108.51,108.26,108.46,13371.0,102.1281,102.2035,101.968,102.1564,13371.0
2018-11-28 14:30:00,108.47,108.59,108.44,108.45,12106.0,102.1658,102.2788,102.1375,102.147,12106.0
2018-11-28 14:40:00,108.48,108.66,108.46,108.51,9934.0,102.1752,102.3447,102.1564,102.2035,9934.0
2018-11-28 14:50:00,108.48,108.51,108.26,108.31,8201.0,102.1752,102.2035,101.968,102.0151,8201.0
2018-11-28 15:00:00,108.28,108.35,108.08,108.13,25879.0,101.9868,102.0528,101.7985,101.8455,25879.0
2018-11-28 15:10:00,108.11,108.28,108.1,108.13,15868.0,101.8267,101.9868,101.8173,101.8455,15868.0
2018-11-28 15:20:00,108.1,108.44,108.02,108.41,64353.0,101.8173,102.1375,101.7419,102.1093,64353.0
2018-11-28 15:30:00,108.37,108.73,108.3,108.73,12314.0,102.0716,102.4107,102.0057,102.4107,12314.0
2018-11-28 15:40:00,108.7,108.97,108.58,108.94,31810.0,102.3824,102.6367,102.2694,102.6085,31810.0
2018-11-28 15:50:00,108.95,108.97,108.84,108.89,67954.0,102.6179,102.6367,102.5143,102.5614,67954.0
2018-11-29 09:30:00,108.46,109.93,108.23,109.93,15321.0,102.1564,103.5409,101.9397,103.5409,15321.0
2018-11-29 09:40:00,109.56,109.68,109.15,109.33,6017.0,103.1924,103.3055,102.8063,102.9758,6017.0
2018-11-29 09:50:00,109.31,109.66,109.28,109.35,9340.0,102.957,103.2866,102.9287,102.9946,9340.0
2018-11-29 10:00:00,109.34,109.53,108.71,109.04,5068.0,102.9852,103.1642,102.3918,102.7027,5068.0
2018-11-29 10:10:00,109.11,109.12,108.84,109.0,18464.0,102.7686,102.778,102.5143,102.665,18464.0
2018-11-29 10:20:00,108.98,109.34,108.9,109.11,7996.0,102.6461,102.9852,102.5708,102.7686,7996.0
2018-11-29 10:30:00,109.18,109.5,109.05,109.4,10233.0,102.8345,103.1359,102.7121,103.0417,10233.0
2018-11-29 10:40:00,109.37,109.43,108.93,108.93,10904.0,103.0135,103.07,102.5991,102.5991,10904.0
2018-11-29 10:50:00,108.92,109.11,108.84,109.05,16160.0,102.5896,102.7686,102.5143,102.7121,16160.0
2018-11-29 11:00:00,109.01,109.21,108.9,108.94,7237.0,102.6744,102.8628,102.5708,102.6085,7237.0
2018-11-29 11:10:00,108.91,109.24,108.85,109.01,9321.0,102.5802,102.891,102.5237,102.6744,9321.0
2018-11-29 11:20:00,109.06,109.4,108.98,109.36,6300.0,102.7215,103.0417,102.6461,103.0041,6300.0
2018-11-29 11:30:00,109.33,109.83,109.27,109.58,13178.0,102.9758,103.4467,102.9193,103.2113,13178.0
2018-11-29 11:40:00,109.55,109.57,109.42,109.57,7180.0,103.183,103.2019,103.0606,103.2019,7180.0
2018-11-29 11:50:00,109.6,109.9,109.6,109.87,12428.0,103.2301,103.5127,103.2301,103.4844,12428.0
2018-11-29 12:00:00,109.88,109.88,109.59,109.6,6800.0,103.4938,103.4938,103.2207,103.2301,6800.0
2018-11-29 12:10:00,109.58,109.77,109.58,109.77,5929.0,103.2113,103.3902,103.2113,103.3902,5929.0
2018-11-29 12:20:00,109.71,109.74,109.61,109.69,4942.0,103.3337,103.362,103.2395,103.3149,4942.0
2018-11-29 12:30:00,109.73,109.9,109.68,109.9,6857.0,103.3526,103.5127,103.3055,103.5127,6857.0
2018-11-29 12:40:00,109.91,110.08,109.91,110.03,13744.0,103.5221,103.6822,103.5221,103.6351,13744.0
2018-11-29 12:50:00,110.03,110.15,109.95,110.14,8100.0,103.6351,103.7481,103.5598,103.7387,8100.0
2018-11-29 13:00:00,110.11,110.11,109.82,109.92,8834.0,103.7105,103.7105,103.4373,103.5315,8834.0
2018-11-29 13:10:00,109.91,110.03,109.85,110.03,10735.0,103.5221,103.6351,103.4656,103.6351,10735.0
2018-11-29 13:20:00,110.03,110.08,109.89,110.0,13525.0,103.6351,103.6822,103.5033,103.6069,13525.0
2018-11-29 13:30:00,110.02,110.18,110.01,110.18,30226.0,103.6257,103.7764,103.6163,103.7764,30226.0
2018-11-29 13:40:00,110.18,110.49,110.14,110.45,15286.0,103.7764,104.0684,103.7387,104.0307,15286.0
2018-11-29 13:50:00,110.49,110.77,110.46,110.61,24386.0,104.0684,104.3321,104.0401,104.1814,24386.0
2018-11-29 14:00:00,110.57,110.87,110.54,110.86,15682.0,104.1437,104.4263,104.1155,104.4169,15682.0
2018-11-29 14:10:00,110.83,111.09,110.8,111.05,24189.0,104.3886,104.6335,104.3604,104.5958,24189.0
2018-11-29 14:20:00,111.05,111.19,110.88,110.88,16489.0,104.5958,104.7277,104.4357,104.4357,16489.0
2018-11-29 14:30:00,110.94,111.0,110.69,110.73,14988.0,104.4922,104.5487,104.2568,104.2944,14988.0
2018-11-29 14:40:00,110.74,110.89,110.72,110.84,11808.0,104.3039,104.4451,104.285,104.398,11808.0
2018-11-29 14:50:00,110.82,111.22,110.82,111.22,31655.0,104.3792,104.756,104.3792,104.756,31655.0
2018-11-29 15:00:00,111.19,111.27,111.08,111.15,37907.0,104.7277,104.8031,104.6241,104.69,37907.0
2018-11-29 15:10:00,111.15,111.18,110.89,110.9,19662.0,104.69,104.7183,104.4451,104.4546,19662.0
2018-11-29 15:20:00,110.9,110.99,110.76,110.93,23698.0,104.4546,104.5393,104.3227,104.4828,23698.0
2018-11-29 15:30:00,110.91,110.96,110.78,110.87,24006.0,104.464,104.5111,104.3415,104.4263,24006.0
2018-11-29 15:40:00,110.87,110.87,110.6,110.66,42464.0,104.4263,104.4263,104.172,104.2285,42464.0
2018-11-29 15:50:00,110.67,110.67,110.39,110.51,81527.0,104.2379,104.2379,103.9742,104.0872,81527.0
2018-11-30 09:30:00,110.45,110.73,109.42,110.0,23920.0,104.0307,104.2944,103.0606,103.6069,23920.0
2018-11-30 09:40:00,110.11,110.61,109.91,110.61,5150.0,103.7105,104.1814,103.5221,104.1814,5150.0
2018-11-30 09:50:00,110.55,110.65,110.32,110.65,18032.0,104.1249,104.2191,103.9083,104.2191,18032.0
2018-11-30 10:00:00,110.64,111.18,110.47,111.13,10104.0,104.2097,104.7183,104.0495,104.6712,10104.0
2018-11-30 10:10:00,111.18,111.48,111.02,111.23,15547.0,104.7183,105.0008,104.5676,104.7654,15547.0
2018-11-30 10:20:00,111.14,111.24,111.01,111.23,7600.0,104.6806,104.7748,104.5582,104.7654,7600.0
2018-11-30 10:30:00,111.27,111.59,111.22,111.51,9619.0,104.8031,105.1045,104.756,105.0291,9619.0
2018-11-30 10:40:00,111.55,111.76,111.39,111.42,12188.0,105.0668,105.2646,104.9161,104.9443,12188.0
2018-11-30 10:50:00,111.36,111.5,111.25,111.25,12664.0,104.8878,105.0197,104.7842,104.7842,12664.0
2018-11-30 11:00:00,111.2,111.44,111.13,111.15,7224.0,104.7371,104.9632,104.6712,104.69,7224.0
2018-11-30 11:10:00,111.22,111.48,111.14,111.48,8743.0,104.756,105.0008,104.6806,105.0008,8743.0
2018-11-30 11:20:00,111.52,111.59,111.17,111.19,12408.0,105.0385,105.1045,104.7089,104.7277,12408.0
2018-11-30 11:30:00,111.1,111.21,110.97,111.08,10006.0,104.6429,104.7465,104.5205,104.6241,10006.0
2018-11-30 11:40:00,111.15,111.37,111.09,111.37,7318.0,104.69,104.8972,104.6335,104.8972,7318.0
2018-11-30 11:50:00,111.35,111.35,110.96,111.0,8898.0,104.8784,104.8784,104.5111,104.5487,8898.0
2018-11-30 12:00:00,111.0,111.15,110.86,111.15,7615.0,104.5487,104.69,104.4169,104.69,7615.0
2018-11-30 12:10:00,111.1,111.18,110.94,111.02,13454.0,104.6429,104.7183,104.4922,104.5676,13454.0
2018-11-30 12:20:00,111.03,111.06,110.86,110.93,9230.0,104.577,104.6053,104.4169,104.4828,9230.0
2018-11-30 12:30:00,110.88,110.96,110.82,110.94,12913.0,104.4357,104.5111,104.3792,104.4922,12913.0
2018-11-30 12:40:00,110.95,111.18,110.92,111.13,20670.0,104.5017,104.7183,104.4734,104.6712,20670.0
2018-11-30 12:50:00,111.12,111.18,111.02,111.02,7113.0,104.6618,104.7183,104.5676,104.5676,7113.0
2018-11-30 13:00:00,111.02,111.04,110.87,110.87,5100.0,104.5676,104.5864,104.4263,104.4263,5100.0
2018-11-30 13:10:00,110.86,110.96,110.81,110.95,16725.0,104.4169,104.5111,104.3698,104.5017,16725.0
2018-11-30 13:20:00,111.02,111.14,111.01,111.12,5613.0,104.5676,104.6806,104.5582,104.6618,5613.0
2018-11-30 13:30:00,111.1,111.46,111.1,111.46,10357.0,104.6429,104.982,104.6429,104.982,10357.0
2018-11-30 13:40:00,111.43,111.56,111.35,111.54,5605.0,104.9538,105.0762,104.8784,105.0574,5605.0
2018-11-30 13:50:00,111.56,111.66,111.51,111.62,10300.0,105.0762,105.1704,105.0291,105.1327,10300.0
2018-11-30 14:00:00,111.61,111.62,111.42,111.5,10188.0,105.1233,105.1327,104.9443,105.0197,10188.0
2018-11-30 14:10:00,111.53,111.73,111.5,111.56,15198.0,105.0479,105.2363,105.0197,105.0762,15198.0
2018-11-30 14:20:00,111.57,111.76,111.49,111.76,7150.0,105.0856,105.2646,105.0103,105.2646,7150.0
2018-11-30 14:30:00,111.78,111.78,111.65,111.75,13012.0,105.2834,105.2834,105.161,105.2552,13012.0
2018-11-30 14:40:00,111.75,111.87,111.7,111.74,14751.0,105.2552,105.3682,105.2081,105.2457,14751.0
2018-11-30 14:50:00,111.74,111.89,111.73,111.87,40028.0,105.2457,105.387,105.2363,105.3682,40028.0
2018-11-30 15:00:00,111.88,112.03,111.78,112.03,19652.0,105.3776,105.5189,105.2834,105.5189,19652.0
2018-11-30 15:10:00,112.03,112.03,111.9,111.9,14351.0,105.5189,105.5189,105.3964,105.3964,14351.0
2018-11-30 15:20:00,111.9,112.1,111.89,111.98,17520.0,105.3964,105.5848,105.387,105.4718,17520.0
2018-11-30 15:30:00,111.96,112.04,111.86,111.92,15266.0,105.453,105.5283,105.3588,105.4153,15266.0
2018-11-30 15:40:00,111.94,111.94,111.59,111.65,25708.0,105.4341,105.4341,105.1045,105.161,25708.0
2018-11-30 15:50:00,111.63,111.85,111.54,111.79,85922.0,105.1421,105.3493,105.0574,105.2928,85922.0
2018-12-03 09:30:00,112.0,112.92,111.88,112.41,29184.0,105.4906,106.3572,105.3776,105.8768,29184.0
2018-12-03 09:40:00,112.27,112.61,112.13,112.38,21086.0,105.7449,106.0652,105.6131,105.8485,21086.0
2018-12-03 09:50:00,112.39,112.48,112.04,112.42,11924.0,105.858,105.9427,105.5283,105.8862,11924.0
2018-12-03 10:00:00,112.55,112.59,112.35,112.48,3902.0,106.0087,106.0463,105.8203,105.9427,3902.0
2018-12-03 10:10:00,112.47,112.47,112.22,112.38,10309.0,105.9333,105.9333,105.6978,105.8485,10309.0
2018-12-03 10:20:00,112.38,112.69,112.31,112.44,6020.0,105.8485,106.1405,105.7826,105.9051,6020.0
2018-12-03 10:30:00,112.44,112.46,112.27,112.29,8295.0,105.9051,105.9239,105.7449,105.7638,8295.0
2018-12-03 10:40:00,112.13,112.19,112.09,112.16,3700.0,105.6131,105.6696,105.5754,105.6413,3700.0
2018-12-03 10:50:00,112.12,112.15,111.84,111.9,6534.0,105.6037,105.6319,105.3399,105.3964,6534.0
2018-12-03 11:00:00,111.86,112.04,111.67,112.0,9536.0,105.3588,105.5283,105.1798,105.4906,9536.0
2018-12-03 11:10:00,112.18,112.24,112.09,112.19,8156.0,105.6602,105.7167,105.5754,105.6696,8156.0
2018-12-03 11:20:00,112.16,112.38,112.12,112.22,4180.0,105.6413,105.8485,105.6037,105.6978,4180.0
2018-12-03 11:30:00,112.27,112.34,112.09,112.09,4800.0,105.7449,105.8109,105.5754,105.5754,4800.0
2018-12-03 11:40:00,112.1,112.18,111.98,112.12,14309.0,105.5848,105.6602,105.4718,105.6037,14309.0
2018-12-03 11:50:00,112.08,112.27,112.02,112.03,6740.0,105.566,105.7449,105.5095,105.5189,6740.0
2018-12-03 12:00:00,112.08,112.38,112.08,112.28,15003.0,105.566,105.8485,105.566,105.7544,15003.0
2018-12-03 12:10:00,112.2,112.24,112.04,112.1,6500.0,105.679,105.7167,105.5283,105.5848,6500.0
2018-12-03 12:20:00,112.09,112.29,112.02,112.29,10139.0,105.5754,105.7638,105.5095,105.7638,10139.0
2018-12-03 12:30:00,112.34,112.6,112.34,112.45,3100.0,105.8109,106.0558,105.8109,105.9145,3100.0
2018-12-03 12:40:00,112.42,112.44,112.39,112.4,3353.0,105.8862,105.9051,105.858,105.8674,3353.0
2018-12-03 12:50:00,112.36,112.42,112.24,112.37,6180.0,105.8297,105.8862,105.7167,105.8391,6180.0
2018-12-03 13:00:00,112.41,112.57,112.41,112.42,7166.0,105.8768,106.0275,105.8768,105.8862,7166.0
2018-12-03 13:10:00,112.43,112.59,112.4,112.53,4870.0,105.8956,106.0463,105.8674,105.9898,4870.0
2018-12-03 13:20:00,112.52,112.57,112.49,112.56,2131.0,105.9804,106.0275,105.9521,106.0181,2131.0
2018-12-03 13:30:00,112.59,112.59,112.35,112.51,5281.0,106.0463,106.0463,105.8203,105.971,5281.0
2018-12-03 13:40:00,112.54,112.6,112.34,112.34,2420.0,105.9992,106.0558,105.8109,105.8109,2420.0
2018-12-03 13:50:00,112.4,112.53,112.34,112.44,4300.0,105.8674,105.9898,105.8109,105.9051,4300.0
2018-12-03 14:00:00,112.55,112.61,112.14,112.36,5626.0,106.0087,106.0652,105.6225,105.8297,5626.0
2018-12-03 14:10:00,112.41,112.6,112.36,112.58,3728.0,105.8768,106.0558,105.8297,106.0369,3728.0
2018-12-03 14:20:00,112.59,112.72,112.59,112.64,4902.0,106.0463,106.1688,106.0463,106.0934,4902.0
2018-12-03 14:30:00,112.65,112.77,112.61,112.65,5187.0,106.1028,106.2159,106.0652,106.1028,5187.0
2018-12-03 14:40:00,112.67,112.72,112.46,112.53,4644.0,106.1217,106.1688,105.9239,105.9898,4644.0
2018-12-03 14:50:00,112.57,112.64,112.35,112.5,7589.0,106.0275,106.0934,105.8203,105.9616,7589.0
2018-12-03 15:00:00,112.47,112.58,112.35,112.44,5614.0,105.9333,106.0369,105.8203,105.9051,5614.0
2018-12-03 15:10:00,112.51,112.9,112.51,112.79,7605.0,105.971,106.3383,105.971,106.2347,7605.0
2018-12-03 15:20:00,112.83,112.92,112.73,112.88,11095.0,106.2724,106.3572,106.1782,106.3195,11095.0
2018-12-03 15:30:00,112.93,113.08,112.83,112.95,12124.0,106.3666,106.5079,106.2724,106.3854,12124.0
2018-12-03 15:40:00,112.95,112.96,112.74,112.81,29450.0,106.3854,106.3948,106.1876,106.2536,29450.0
2018-12-03 15:50:00,112.81,113.02,112.81,113.0,50299.0,106.2536,106.4513,106.2536,106.4325,50299.0
2018-12-04 09:30:00,112.62,112.89,112.22,112.89,46297.0,106.0746,106.3289,105.6978,106.3289,46297.0
2018-12-04 09:40:00,112.93,113.03,112.6,112.97,26045.0,106.3666,106.4608,106.0558,106.4043,26045.0
2018-12-04 09:50:00,112.89,113.27,112.85,113.14,18921.0,106.3289,106.6868,106.2912,106.5644,18921.0
2018-12-04 10:00:00,113.19,113.29,113.0,113.28,6497.0,106.6115,106.7057,106.4325,106.6962,6497.0
2018-12-04 10:10:00,113.22,113.29,113.04,113.17,12360.0,106.6397,106.7057,106.4702,106.5926,12360.0
2018-12-04 10:20:00,113.02,113.26,113.0,113.26,8914.0,106.4513,106.6774,106.4325,106.6774,8914.0
2018-12-04 10:30:00,113.23,113.38,113.12,113.3,25634.0,106.6491,106.7904,106.5455,106.7151,25634.0
2018-12-04 10:40:00,113.32,113.39,113.07,113.36,29330.0,106.7339,106.7998,106.4984,106.7716,29330.0
2018-12-04 10:50:00,113.31,113.45,113.15,113.29,14359.0,106.7245,106.8564,106.5738,106.7057,14359.0
2018-12-04 11:00:00,113.24,113.35,113.1,113.25,27327.0,106.6586,106.7622,106.5267,106.668,27327.0
2018-12-04 11:10:00,113.23,113.24,112.96,113.1,20870.0,106.6491,106.6586,106.3948,106.5267,20870.0
2018-12-04 11:20:00,113.1,113.24,112.97,113.09,11318.0,106.5267,106.6586,106.4043,106.5173,11318.0
2018-12-04 11:30:00,113.1,113.14,112.97,113.14,13760.0,106.5267,106.5644,106.4043,106.5644,13760.0
2018-12-04 11:40:00,113.13,113.36,113.09,113.27,6200.0,106.555,106.7716,106.5173,106.6868,6200.0
2018-12-04 11:50:00,113.2,113.24,112.99,113.06,11703.0,106.6209,106.6586,106.4231,106.489,11703.0
2018-12-04 12:00:00,113.03,113.03,112.24,112.41,73642.0,106.4608,106.4608,105.7167,105.8768,73642.0
2018-12-04 12:10:00,112.41,112.53,112.07,112.12,30839.0,105.8768,105.9898,105.5566,105.6037,30839.0
2018-12-04 12:20:00,112.1,112.13,111.7,112.01,47309.0,105.5848,105.6131,105.2081,105.5,47309.0
2018-12-04 12:30:00,112.0,112.0,111.56,111.6,77052.0,105.4906,105.4906,105.0762,105.1139,77052.0
2018-12-04 12:40:00,111.66,111.73,111.42,111.61,14776.0,105.1704,105.2363,104.9443,105.1233,14776.0
2018-12-04 12:50:00,111.65,111.96,111.62,111.72,10611.0,105.161,105.453,105.1327,105.2269,10611.0
2018-12-04 13:00:00,111.71,111.77,111.58,111.64,5639.0,105.2175,105.274,105.095,105.1516,5639.0
2018-12-04 13:10:00,111.63,111.97,111.55,111.87,12712.0,105.1421,105.4624,105.0668,105.3682,12712.0
2018-12-04 13:20:00,111.91,112.12,111.65,111.9,22010.0,105.4059,105.6037,105.161,105.3964,22010.0
2018-12-04 13:30:00,111.88,112.09,111.73,111.81,25517.0,105.3776,105.5754,105.2363,105.3117,25517.0
2018-12-04 13:40:00,111.85,112.17,111.62,112.03,31504.0,105.3493,105.6507,105.1327,105.5189,31504.0
2018-12-04 13:50:00,112.06,112.35,111.94,112.27,22537.0,105.5471,105.8203,105.4341,105.7449,22537.0
2018-12-04 14:00:00,112.28,112.33,112.06,112.32,9813.0,105.7544,105.8014,105.5471,105.792,9813.0
2018-12-04 14:10:00,112.33,112.62,112.26,112.51,10805.0,105.8014,106.0746,105.7355,105.971,10805.0
2018-12-04 14:20:00,112.49,112.52,112.05,112.18,20132.0,105.9521,105.9804,105.5377,105.6602,20132.0
2018-12-04 14:30:00,112.19,112.64,112.19,112.48,9129.0,105.6696,106.0934,105.6696,105.9427,9129.0
2018-12-04 14:40:00,112.53,112.85,112.44,112.84,18374.0,105.9898,106.2912,105.9051,106.2818,18374.0
2018-12-04 14:50:00,112.83,112.83,112.44,112.48,33434.0,106.2724,106.2724,105.9051,105.9427,33434.0
2018-12-04 15:00:00,112.42,112.56,112.41,112.48,52101.0,105.8862,106.0181,105.8768,105.9427,52101.0
2018-12-04 15:10:00,112.48,112.59,112.11,112.48,44348.0,105.9427,106.0463,105.5942,105.9427,44348.0
2018-12-04 15:20:00,112.48,112.59,112.18,112.22,51739.0,105.9427,106.0463,105.6602,105.6978,51739.0
2018-12-04 15:30:00,112.22,112.53,112.18,112.28,68524.0,105.6978,105.9898,105.6602,105.7544,68524.0
2018-12-04 15:40:00,112.26,112.42,112.19,112.34,95890.0,105.7355,105.8862,105.6696,105.8109,95890.0
2018-12-04 15:50:00,112.36,112.41,112.0,112.13,215114.0,105.8297,105.8768,105.4906,105.6131,215114.0
2018-12-06 09:30:00,110.88,111.94,110.56,111.75,36347.0,104.4357,105.4341,104.1343,105.2552,36347.0
2018-12-06 09:40:00,111.61,112.06,111.33,111.64,25035.0,105.1233,105.5471,104.8596,105.1516,25035.0
2018-12-06 09:50:00,111.58,111.62,110.41,110.89,17496.0,105.095,105.1327,103.993,104.4451,17496.0
2018-12-06 10:00:00,110.82,111.31,110.69,111.2,15694.0,104.3792,104.8407,104.2568,104.7371,15694.0
2018-12-06 10:10:00,111.04,111.38,110.79,111.0,20420.0,104.5864,104.9067,104.351,104.5487,20420.0
2018-12-06 10:20:00,110.93,111.37,110.81,111.35,20700.0,104.4828,104.8972,104.3698,104.8784,20700.0
2018-12-06 10:30:00,111.33,111.43,111.05,111.25,19947.0,104.8596,104.9538,104.5958,104.7842,19947.0
2018-12-06 10:40:00,111.29,111.5,110.98,111.01,16833.0,104.8219,105.0197,104.5299,104.5582,16833.0
2018-12-06 10:50:00,111.06,111.36,110.91,110.99,43570.0,104.6053,104.8878,104.464,104.5393,43570.0
2018-12-06 11:00:00,110.98,111.06,110.71,110.93,26285.0,104.5299,104.6053,104.2756,104.4828,26285.0
2018-12-06 11:10:00,110.9,110.9,110.5,110.68,34777.0,104.4546,104.4546,104.0778,104.2473,34777.0
2018-12-06 11:20:00,110.7,110.77,110.16,110.39,44003.0,104.2662,104.3321,103.7576,103.9742,44003.0
2018-12-06 11:30:00,110.44,110.84,110.37,110.67,42515.0,104.0213,104.398,103.9554,104.2379,42515.0
2018-12-06 11:40:00,110.67,110.91,110.36,110.91,69209.0,104.2379,104.464,103.9459,104.464,69209.0
2018-12-06 11:50:00,110.96,111.14,110.86,111.03,29703.0,104.5111,104.6806,104.4169,104.577,29703.0
2018-12-06 12:00:00,111.03,111.05,110.45,110.45,36960.0,104.577,104.5958,104.0307,104.0307,36960.0
2018-12-06 12:10:00,110.46,110.9,110.4,110.64,16551.0,104.0401,104.4546,103.9836,104.2097,16551.0
2018-12-06 12:20:00,110.61,111.0,110.6,110.99,14151.0,104.1814,104.5487,104.172,104.5393,14151.0
2018-12-06 12:30:00,110.92,111.09,110.66,110.74,11600.0,104.4734,104.6335,104.2285,104.3039,11600.0
2018-12-06 12:40:00,110.69,110.98,110.69,110.89,12671.0,104.2568,104.5299,104.2568,104.4451,12671.0
2018-12-06 12:50:00,110.89,110.99,110.78,110.85,13713.0,104.4451,104.5393,104.3415,104.4075,13713.0
2018-12-06 13:00:00,110.83,110.89,110.54,110.54,16600.0,104.3886,104.4451,104.1155,104.1155,16600.0
2018-12-06 13:10:00,110.57,110.71,110.48,110.56,27325.0,104.1437,104.2756,104.059,104.1343,27325.0
2018-12-06 13:20:00,110.54,110.74,110.47,110.61,22239.0,104.1155,104.3039,104.0495,104.1814,22239.0
2018-12-06 13:30:00,110.6,110.65,110.44,110.6,26883.0,104.172,104.2191,104.0213,104.172,26883.0
2018-12-06 13:40:00,110.6,110.79,110.59,110.78,10383.0,104.172,104.351,104.1626,104.3415,10383.0
2018-12-06 13:50:00,110.84,111.11,110.78,111.11,9655.0,104.398,104.6524,104.3415,104.6524,9655.0
2018-12-06 14:00:00,111.12,111.27,111.08,111.14,14455.0,104.6618,104.8031,104.6241,104.6806,14455.0
2018-12-06 14:10:00,111.11,111.14,110.67,110.77,13028.0,104.6524,104.6806,104.2379,104.3321,13028.0
2018-12-06 14:20:00,110.85,111.23,110.66,111.23,13962.0,104.4075,104.7654,104.2285,104.7654,13962.0
2018-12-06 14:30:00,111.1,111.23,110.82,110.92,11680.0,104.6429,104.7654,104.3792,104.4734,11680.0
2018-12-06 14:40:00,111.04,111.05,110.46,110.67,14928.0,104.5864,104.5958,104.0401,104.2379,14928.0
2018-12-06 14:50:00,110.77,111.31,110.77,111.31,15941.0,104.3321,104.8407,104.3321,104.8407,15941.0
2018-12-06 15:00:00,111.39,111.48,110.93,111.16,17626.0,104.9161,105.0008,104.4828,104.6994,17626.0
2018-12-06 15:10:00,111.19,111.32,111.07,111.18,14699.0,104.7277,104.8501,104.6147,104.7183,14699.0
2018-12-06 15:20:00,111.16,111.51,111.04,111.49,25012.0,104.6994,105.0291,104.5864,105.0103,25012.0
2018-12-06 15:30:00,111.48,111.97,111.47,111.79,25197.0,105.0008,105.4624,104.9914,105.2928,25197.0
2018-12-06 15:40:00,111.79,112.17,111.55,112.17,30936.0,105.2928,105.6507,105.0668,105.6507,30936.0
2018-12-06 15:50:00,112.12,112.37,112.06,112.35,118480.0,105.6037,105.8391,105.5471,105.8203,118480.0
2018-12-07 09:30:00,111.87,112.02,110.84,111.8,28114.0,105.3682,105.5095,104.398,105.3023,28114.0
2018-12-07 09:40:00,111.77,112.18,111.27,111.27,9869.0,105.274,105.6602,104.8031,104.8031,9869.0
2018-12-07 09:50:00,111.17,111.47,110.87,111.06,11189.0,104.7089,104.9914,104.4263,104.6053,11189.0
2018-12-07 10:00:00,111.14,111.14,110.71,110.74,8405.0,104.6806,104.6806,104.2756,104.3039,8405.0
2018-12-07 10:10:00,110.75,110.75,110.03,110.04,10178.0,104.3133,104.3133,103.6351,103.6445,10178.0
2018-12-07 10:20:00,110.22,110.28,109.77,110.2,9485.0,103.8141,103.8706,103.3902,103.7952,9485.0
2018-12-07 10:30:00,110.13,110.17,109.47,109.72,10514.0,103.7293,103.767,103.1077,103.3431,10514.0
2018-12-07 10:40:00,109.64,110.19,109.57,109.91,5405.0,103.2678,103.7858,103.2019,103.5221,5405.0
2018-12-07 10:50:00,109.91,110.17,109.81,110.08,6671.0,103.5221,103.767,103.4279,103.6822,6671.0
2018-12-07 11:00:00,110.18,110.28,109.84,109.95,19800.0,103.7764,103.8706,103.4562,103.5598,19800.0
2018-12-07 11:10:00,109.95,110.11,109.81,109.95,11373.0,103.5598,103.7105,103.4279,103.5598,11373.0
2018-12-07 11:20:00,109.94,109.96,109.57,109.96,22593.0,103.5504,103.5692,103.2019,103.5692,22593.0
2018-12-07 11:30:00,109.86,110.26,109.77,110.14,17600.0,103.475,103.8518,103.3902,103.7387,17600.0
2018-12-07 11:40:00,110.03,110.46,110.01,110.46,9044.0,103.6351,104.0401,103.6163,104.0401,9044.0
2018-12-07 11:50:00,110.47,110.51,110.0,110.07,12115.0,104.0495,104.0872,103.6069,103.6728,12115.0
2018-12-07 12:00:00,110.06,110.2,109.96,110.19,11140.0,103.6634,103.7952,103.5692,103.7858,11140.0
2018-12-07 12:10:00,110.08,110.26,109.89,110.04,10120.0,103.6822,103.8518,103.5033,103.6445,10120.0
2018-12-07 12:20:00,110.07,110.22,109.99,110.13,6317.0,103.6728,103.8141,103.5974,103.7293,6317.0
2018-12-07 12:30:00,110.05,110.05,109.76,109.92,17520.0,103.654,103.654,103.3808,103.5315,17520.0
2018-12-07 12:40:00,109.92,110.09,109.8,109.96,16712.0,103.5315,103.6916,103.4185,103.5692,16712.0
2018-12-07 12:50:00,109.94,110.54,109.94,110.38,7727.0,103.5504,104.1155,103.5504,103.9648,7727.0
2018-12-07 13:00:00,110.36,110.64,110.35,110.36,6977.0,103.9459,104.2097,103.9365,103.9459,6977.0
2018-12-07 13:10:00,110.28,110.35,110.07,110.07,9400.0,103.8706,103.9365,103.6728,103.6728,9400.0
2018-12-07 13:20:00,110.1,110.45,110.1,110.34,13316.0,103.7011,104.0307,103.7011,103.9271,13316.0
2018-12-07 13:30:00,110.34,110.35,110.11,110.26,10241.0,103.9271,103.9365,103.7105,103.8518,10241.0
2018-12-07 13:40:00,110.26,110.48,110.11,110.14,29318.0,103.8518,104.059,103.7105,103.7387,29318.0
2018-12-07 13:50:00,110.15,110.34,110.12,110.15,21124.0,103.7481,103.9271,103.7199,103.7481,21124.0
2018-12-07 14:00:00,110.15,110.31,110.07,110.17,28045.0,103.7481,103.8988,103.6728,103.767,28045.0
2018-12-07 14:10:00,110.12,110.41,110.05,110.37,30584.0,103.7199,103.993,103.654,103.9554,30584.0
2018-12-07 14:20:00,110.38,110.45,110.11,110.3,26766.0,103.9648,104.0307,103.7105,103.8894,26766.0
2018-12-07 14:30:00,110.31,110.31,110.08,110.23,75089.0,103.8988,103.8988,103.6822,103.8235,75089.0
2018-12-07 14:40:00,110.22,110.3,109.82,110.05,71656.0,103.8141,103.8894,103.4373,103.654,71656.0
2018-12-07 14:50:00,110.1,110.22,109.64,109.74,42281.0,103.7011,103.8141,103.2678,103.362,42281.0
2018-12-07 15:00:00,109.77,109.82,109.43,109.76,30145.0,103.3902,103.4373,103.07,103.3808,30145.0
2018-12-07 15:10:00,109.79,109.97,109.59,109.8,18472.0,103.4091,103.5786,103.2207,103.4185,18472.0
2018-12-07 15:20:00,109.86,110.1,109.68,110.1,33700.0,103.475,103.7011,103.3055,103.7011,33700.0
2018-12-07 15:30:00,110.04,110.51,109.93,109.95,18231.0,103.6445,104.0872,103.5409,103.5598,18231.0
2018-12-07 15:40:00,109.88,110.01,109.63,109.64,33535.0,103.4938,103.6163,103.2584,103.2678,33535.0
2018-12-07 15:50:00,109.66,110.07,109.66,110.0,100507.0,103.2866,103.6728,103.2866,103.6069,100507.0
2018-12-10 09:30:00,110.26,111.27,110.11,111.27,37588.0,103.8518,104.8031,103.7105,104.8031,37588.0
2018-12-10 09:40:00,111.11,111.6,110.91,110.95,17619.0,104.6524,105.1139,104.464,104.5017,17619.0
2018-12-10 09:50:00,110.78,111.1,110.31,110.32,10976.0,104.3415,104.6429,103.8988,103.9083,10976.0
2018-12-10 10:00:00,110.37,110.78,110.11,110.77,14612.0,103.9554,104.3415,103.7105,104.3321,14612.0
2018-12-10 10:10:00,110.78,111.3,110.62,111.3,13971.0,104.3415,104.8313,104.1908,104.8313,13971.0
2018-12-10 10:20:00,111.48,111.7,111.1,111.3,11496.0,105.0008,105.2081,104.6429,104.8313,11496.0
2018-12-10 10:30:00,111.24,111.5,111.08,111.09,11997.0,104.7748,105.0197,104.6241,104.6335,11997.0
2018-12-10 10:40:00,111.04,111.42,110.93,111.31,21059.0,104.5864,104.9443,104.4828,104.8407,21059.0
2018-12-10 10:50:00,111.31,111.45,111.0,111.29,29784.0,104.8407,104.9726,104.5487,104.8219,29784.0
2018-12-10 11:00:00,111.28,111.28,110.46,111.05,26959.0,104.8125,104.8125,104.0401,104.5958,26959.0
2018-12-10 11:10:00,110.95,111.31,110.93,111.1,23809.0,104.5017,104.8407,104.4828,104.6429,23809.0
2018-12-10 11:20:00,111.07,111.26,110.64,110.8,42831.0,104.6147,104.7936,104.2097,104.3604,42831.0
2018-12-10 11:30:00,110.76,111.02,110.62,110.94,46401.0,104.3227,104.5676,104.1908,104.4922,46401.0
2018-12-10 11:40:00,110.99,111.17,110.75,110.8,27245.0,104.5393,104.7089,104.3133,104.3604,27245.0
2018-12-10 11:50:00,110.82,111.03,110.6,110.75,19112.0,104.3792,104.577,104.172,104.3133,19112.0
2018-12-10 12:00:00,110.67,110.9,110.57,110.85,21294.0,104.2379,104.4546,104.1437,104.4075,21294.0
2018-12-10 12:10:00,110.85,111.11,110.75,110.81,15499.0,104.4075,104.6524,104.3133,104.3698,15499.0
2018-12-10 12:20:00,110.82,110.88,110.63,110.8,14048.0,104.3792,104.4357,104.2003,104.3604,14048.0
2018-12-10 12:30:00,110.81,111.33,110.77,111.3,22607.0,104.3698,104.8596,104.3321,104.8313,22607.0
2018-12-10 12:40:00,111.31,111.77,111.31,111.77,6630.0,104.8407,105.274,104.8407,105.274,6630.0
2018-12-10 12:50:00,111.7,111.78,111.64,111.73,9791.0,105.2081,105.2834,105.1516,105.2363,9791.0
2018-12-10 13:00:00,111.74,111.83,111.61,111.76,7118.0,105.2457,105.3305,105.1233,105.2646,7118.0
2018-12-10 13:10:00,111.67,112.01,111.59,112.0,8972.0,105.1798,105.5,105.1045,105.4906,8972.0
2018-12-10 13:20:00,111.94,111.94,111.77,111.9,9485.0,105.4341,105.4341,105.274,105.3964,9485.0
2018-12-10 13:30:00,111.94,112.33,111.94,112.15,10136.0,105.4341,105.8014,105.4341,105.6319,10136.0
2018-12-10 13:40:00,112.14,112.22,111.97,112.2,4712.0,105.6225,105.6978,105.4624,105.679,4712.0
2018-12-10 13:50:00,112.2,112.47,112.16,112.25,5741.0,105.679,105.9333,105.6413,105.7261,5741.0
2018-12-10 14:00:00,112.26,112.31,112.13,112.24,6741.0,105.7355,105.7826,105.6131,105.7167,6741.0
2018-12-10 14:10:00,112.22,112.29,111.99,112.04,8015.0,105.6978,105.7638,105.4812,105.5283,8015.0
2018-12-10 14:20:00,112.09,112.32,112.03,112.32,10194.0,105.5754,105.792,105.5189,105.792,10194.0
2018-12-10 14:30:00,112.34,112.72,112.28,112.58,10934.0,105.8109,106.1688,105.7544,106.0369,10934.0
2018-12-10 14:40:00,112.53,112.6,112.35,112.46,7779.0,105.9898,106.0558,105.8203,105.9239,7779.0
2018-12-10 14:50:00,112.45,112.64,112.16,112.25,20497.0,105.9145,106.0934,105.6413,105.7261,20497.0
2018-12-10 15:00:00,112.22,112.44,112.16,112.44,17898.0,105.6978,105.9051,105.6413,105.9051,17898.0
2018-12-10 15:10:00,112.46,112.46,112.17,112.21,11648.0,105.9239,105.9239,105.6507,105.6884,11648.0
2018-12-10 15:20:00,112.27,112.55,112.25,112.5,14531.0,105.7449,106.0087,105.7261,105.9616,14531.0
2018-12-10 15:30:00,112.59,113.16,112.59,113.04,21538.0,106.0463,106.5832,106.0463,106.4702,21538.0
2018-12-10 15:40:00,113.04,113.11,112.91,112.97,31403.0,106.4702,106.5361,106.3477,106.4043,31403.0
2018-12-10 15:50:00,112.96,113.11,112.85,112.85,79541.0,106.3948,106.5361,106.2912,106.2912,79541.0
2018-12-11 09:30:00,113.72,114.0,113.37,113.79,18109.0,107.1107,107.3744,106.781,107.1766,18109.0
2018-12-11 09:40:00,113.89,114.39,113.68,114.08,21248.0,107.2708,107.7417,107.073,107.4497,21248.0
2018-12-11 09:50:00,114.14,114.48,113.94,114.13,13166.0,107.5063,107.8265,107.3179,107.4968,13166.0
2018-12-11 10:00:00,114.19,114.3,114.03,114.03,7353.0,107.5533,107.657,107.4026,107.4026,7353.0
2018-12-11 10:10:00,114.13,114.15,113.94,114.15,7154.0,107.4968,107.5157,107.3179,107.5157,7154.0
2018-12-11 10:20:00,114.23,114.44,114.11,114.35,5700.0,107.591,107.7888,107.478,107.704,5700.0
2018-12-11 10:30:00,114.3,114.43,114.01,114.43,11844.0,107.657,107.7794,107.3838,107.7794,11844.0
2018-12-11 10:40:00,114.43,114.53,113.94,114.03,6393.0,107.7794,107.8736,107.3179,107.4026,6393.0
2018-12-11 10:50:00,114.02,114.32,114.02,114.3,40465.0,107.3932,107.6758,107.3932,107.657,40465.0
2018-12-11 11:00:00,114.24,114.36,114.1,114.36,14518.0,107.6004,107.7135,107.4686,107.7135,14518.0
2018-12-11 11:10:00,114.32,114.43,114.17,114.33,10115.0,107.6758,107.7794,107.5345,107.6852,10115.0
2018-12-11 11:20:00,114.33,114.37,114.14,114.36,6941.0,107.6852,107.7229,107.5063,107.7135,6941.0
2018-12-11 11:30:00,114.36,114.36,114.07,114.17,38446.0,107.7135,107.7135,107.4403,107.5345,38446.0
2018-12-11 11:40:00,114.11,114.24,114.08,114.2,30503.0,107.478,107.6004,107.4497,107.5628,30503.0
2018-12-11 11:50:00,114.22,114.32,114.15,114.19,18800.0,107.5816,107.6758,107.5157,107.5533,18800.0
2018-12-11 12:00:00,114.16,114.2,113.79,113.94,45023.0,107.5251,107.5628,107.1766,107.3179,45023.0
2018-12-11 12:10:00,113.94,114.14,113.85,113.89,29904.0,107.3179,107.5063,107.2331,107.2708,29904.0
2018-12-11 12:20:00,113.88,114.16,113.72,114.12,12551.0,107.2614,107.5251,107.1107,107.4874,12551.0
2018-12-11 12:30:00,114.17,114.3,113.97,114.1,11459.0,107.5345,107.657,107.3461,107.4686,11459.0
2018-12-11 12:40:00,114.11,114.3,114.01,114.07,9707.0,107.478,107.657,107.3838,107.4403,9707.0
2018-12-11 12:50:00,114.08,114.12,113.97,114.05,13405.0,107.4497,107.4874,107.3461,107.4215,13405.0
2018-12-11 13:00:00,114.02,114.18,113.96,114.04,9798.0,107.3932,107.5439,107.3367,107.4121,9798.0
2018-12-11 13:10:00,114.02,114.18,113.93,114.18,21232.0,107.3932,107.5439,107.3085,107.5439,21232.0
2018-12-11 13:20:00,114.19,114.2,114.0,114.08,6529.0,107.5533,107.5628,107.3744,107.4497,6529.0
2018-12-11 13:30:00,114.04,114.17,113.94,114.0,10217.0,107.4121,107.5345,107.3179,107.3744,10217.0
2018-12-11 13:40:00,114.0,114.0,113.69,113.82,33813.0,107.3744,107.3744,107.0824,107.2049,33813.0
2018-12-11 13:50:00,113.85,113.86,113.69,113.7,15705.0,107.2331,107.2425,107.0824,107.0918,15705.0
2018-12-11 14:00:00,113.68,113.74,113.49,113.55,23757.0,107.073,107.1295,106.894,106.9505,23757.0
2018-12-11 14:10:00,113.58,114.02,113.56,114.02,10800.0,106.9788,107.3932,106.96,107.3932,10800.0
2018-12-11 14:20:00,114.02,114.3,113.89,114.23,13465.0,107.3932,107.657,107.2708,107.591,13465.0
2018-12-11 14:30:00,114.23,114.37,114.14,114.31,11415.0,107.591,107.7229,107.5063,107.6664,11415.0
2018-12-11 14:40:00,114.33,114.51,114.2,114.33,10973.0,107.6852,107.8547,107.5628,107.6852,10973.0
2018-12-11 14:50:00,114.38,114.43,114.22,114.3,9891.0,107.7323,107.7794,107.5816,107.657,9891.0
2018-12-11 15:00:00,114.31,114.36,113.95,114.22,14528.0,107.6664,107.7135,107.3273,107.5816,14528.0
2018-12-11 15:10:00,114.27,114.81,114.26,114.52,19514.0,107.6287,108.1373,107.6193,107.8642,19514.0
2018-12-11 15:20:00,114.53,114.53,114.23,114.24,14987.0,107.8736,107.8736,107.591,107.6004,14987.0
2018-12-11 15:30:00,114.19,114.53,114.05,114.05,24077.0,107.5533,107.8736,107.4215,107.4215,24077.0
2018-12-11 15:40:00,114.04,114.19,113.86,114.07,47996.0,107.4121,107.5533,107.2425,107.4403,47996.0
2018-12-11 15:50:00,114.05,114.19,113.91,113.94,91597.0,107.4215,107.5533,107.2896,107.3179,91597.0
2018-12-12 09:30:00,114.92,115.37,114.65,114.9,23791.0,108.2409,108.6648,107.9866,108.2221,23791.0
2018-12-12 09:40:00,114.78,115.14,114.66,115.07,13724.0,108.1091,108.4481,107.996,108.3822,13724.0
2018-12-12 09:50:00,115.11,115.61,115.0,115.54,24244.0,108.4199,108.8908,108.3163,108.8249,24244.0
2018-12-12 10:00:00,115.56,115.97,115.37,115.94,10464.0,108.8437,109.2299,108.6648,109.2016,10464.0
2018-12-12 10:10:00,115.85,115.87,115.68,115.84,8606.0,109.1169,109.1357,108.9567,109.1074,8606.0
2018-12-12 10:20:00,115.77,115.98,115.66,115.69,9669.0,109.0415,109.2393,108.9379,108.9662,9669.0
2018-12-12 10:30:00,115.69,115.78,115.6,115.65,9400.0,108.9662,109.0509,108.8814,108.9285,9400.0
2018-12-12 10:40:00,115.58,115.87,115.49,115.87,7251.0,108.8626,109.1357,108.7778,109.1357,7251.0
2018-12-12 10:50:00,115.82,115.95,115.68,115.72,13064.0,109.0886,109.2111,108.9567,108.9944,13064.0
2018-12-12 11:00:00,115.73,115.73,115.49,115.62,16337.0,109.0038,109.0038,108.7778,108.9002,16337.0
2018-12-12 11:10:00,115.61,115.8,115.53,115.77,25061.0,108.8908,109.0698,108.8155,109.0415,25061.0
2018-12-12 11:20:00,115.78,115.95,115.64,115.8,15829.0,109.0509,109.2111,108.9191,109.0698,15829.0
2018-12-12 11:30:00,115.82,115.83,115.39,115.39,22941.0,109.0886,109.098,108.6836,108.6836,22941.0
2018-12-12 11:40:00,115.42,115.66,115.4,115.65,24804.0,108.7119,108.9379,108.693,108.9285,24804.0
2018-12-12 11:50:00,115.67,115.7,115.42,115.6,19232.0,108.9473,108.9756,108.7119,108.8814,19232.0
2018-12-12 12:00:00,115.62,115.77,115.58,115.72,8811.0,108.9002,109.0415,108.8626,108.9944,8811.0
2018-12-12 12:10:00,115.74,115.78,115.66,115.73,14838.0,109.0133,109.0509,108.9379,109.0038,14838.0
2018-12-12 12:20:00,115.75,115.77,115.6,115.61,14776.0,109.0227,109.0415,108.8814,108.8908,14776.0
2018-12-12 12:30:00,115.64,115.68,115.53,115.63,12000.0,108.9191,108.9567,108.8155,108.9097,12000.0
2018-12-12 12:40:00,115.64,115.7,115.6,115.66,10972.0,108.9191,108.9756,108.8814,108.9379,10972.0
2018-12-12 12:50:00,115.68,115.8,115.61,115.8,16761.0,108.9567,109.0698,108.8908,109.0698,16761.0
2018-12-12 13:00:00,115.87,115.99,115.86,115.91,7628.0,109.1357,109.2487,109.1263,109.1734,7628.0
2018-12-12 13:10:00,115.93,116.32,115.91,116.23,25224.0,109.1922,109.5596,109.1734,109.4748,25224.0
2018-12-12 13:20:00,116.27,116.28,116.02,116.08,7654.0,109.5125,109.5219,109.277,109.3335,7654.0
2018-12-12 13:30:00,116.11,116.11,115.97,116.04,10917.0,109.3618,109.3618,109.2299,109.2958,10917.0
2018-12-12 13:40:00,116.04,116.07,115.98,116.04,6335.0,109.2958,109.3241,109.2393,109.2958,6335.0
2018-12-12 13:50:00,116.07,116.09,115.95,116.01,12042.0,109.3241,109.3429,109.2111,109.2676,12042.0
2018-12-12 14:00:00,116.01,116.03,115.58,115.63,15653.0,109.2676,109.2864,108.8626,108.9097,15653.0
2018-12-12 14:10:00,115.6,115.7,115.57,115.7,24351.0,108.8814,108.9756,108.8531,108.9756,24351.0
2018-12-12 14:20:00,115.7,115.73,115.43,115.44,34959.0,108.9756,109.0038,108.7213,108.7307,34959.0
2018-12-12 14:30:00,115.48,115.53,115.23,115.37,26967.0,108.7684,108.8155,108.5329,108.6648,26967.0
2018-12-12 14:40:00,115.36,115.39,115.09,115.16,15026.0,108.6553,108.6836,108.401,108.467,15026.0
2018-12-12 14:50:00,115.12,115.65,115.04,115.53,23163.0,108.4293,108.9285,108.3539,108.8155,23163.0
2018-12-12 15:00:00,115.45,115.48,115.22,115.43,11300.0,108.7401,108.7684,108.5235,108.7213,11300.0
2018-12-12 15:10:00,115.44,115.52,115.15,115.2,9900.0,108.7307,108.806,108.4576,108.5046,9900.0
2018-12-12 15:20:00,115.23,115.34,115.13,115.23,20347.0,108.5329,108.6365,108.4387,108.5329,20347.0
2018-12-12 15:30:00,115.25,115.61,115.25,115.59,35428.0,108.5517,108.8908,108.5517,108.872,35428.0
2018-12-12 15:40:00,115.62,115.65,115.36,115.49,45967.0,108.9002,108.9285,108.6553,108.7778,45967.0
2018-12-12 15:50:00,115.48,115.49,115.02,115.16,141857.0,108.7684,108.7778,108.3351,108.467,141857.0
2018-12-13 09:30:00,115.64,116.12,115.22,116.09,14007.0,108.9191,109.3712,108.5235,109.3429,14007.0
2018-12-13 09:40:00,116.03,116.06,115.68,115.81,8525.0,109.2864,109.3147,108.9567,109.0792,8525.0
2018-12-13 09:50:00,115.65,115.67,115.15,115.15,8310.0,108.9285,108.9473,108.4576,108.4576,8310.0
2018-12-13 10:00:00,115.25,115.74,115.23,115.68,4761.0,108.5517,109.0133,108.5329,108.9567,4761.0
2018-12-13 10:10:00,115.7,116.01,115.67,115.81,5400.0,108.9756,109.2676,108.9473,109.0792,5400.0
2018-12-13 10:20:00,115.78,115.93,115.59,115.59,5160.0,109.0509,109.1922,108.872,108.872,5160.0
2018-12-13 10:30:00,115.59,115.72,115.38,115.51,10108.0,108.872,108.9944,108.6742,108.7966,10108.0
2018-12-13 10:40:00,115.46,115.59,115.25,115.36,7743.0,108.7495,108.872,108.5517,108.6553,7743.0
2018-12-13 10:50:00,115.3,115.46,115.12,115.39,19110.0,108.5988,108.7495,108.4293,108.6836,19110.0
2018-12-13 11:00:00,115.39,115.53,115.26,115.4,9300.0,108.6836,108.8155,108.5612,108.693,9300.0
2018-12-13 11:10:00,115.38,115.49,115.13,115.25,9833.0,108.6742,108.7778,108.4387,108.5517,9833.0
2018-12-13 11:20:00,115.25,115.5,115.13,115.4,10224.0,108.5517,108.7872,108.4387,108.693,10224.0
2018-12-13 11:30:00,115.4,115.55,115.31,115.48,6800.0,108.693,108.8343,108.6083,108.7684,6800.0
2018-12-13 11:40:00,115.45,115.64,115.33,115.35,14616.0,108.7401,108.9191,108.6271,108.6459,14616.0
2018-12-13 11:50:00,115.3,115.45,115.15,115.2,23331.0,108.5988,108.7401,108.4576,108.5046,23331.0
2018-12-13 12:00:00,115.17,115.3,114.93,115.17,17544.0,108.4764,108.5988,108.2503,108.4764,17544.0
2018-12-13 12:10:00,115.17,115.27,114.94,115.09,8471.0,108.4764,108.5706,108.2598,108.401,8471.0
2018-12-13 12:20:00,115.06,115.23,115.03,115.18,11710.0,108.3728,108.5329,108.3445,108.4858,11710.0
2018-12-13 12:30:00,115.21,115.36,115.12,115.26,10017.0,108.5141,108.6553,108.4293,108.5612,10017.0
2018-12-13 12:40:00,115.27,115.27,115.06,115.06,5200.0,108.5706,108.5706,108.3728,108.3728,5200.0
2018-12-13 12:50:00,115.1,115.15,114.86,114.86,6000.0,108.4105,108.4576,108.1844,108.1844,6000.0
2018-12-13 13:00:00,114.93,114.93,114.67,114.85,9342.0,108.2503,108.2503,108.0054,108.175,9342.0
2018-12-13 13:10:00,114.86,114.94,114.75,114.89,14300.0,108.1844,108.2598,108.0808,108.2127,14300.0
2018-12-13 13:20:00,114.88,115.03,114.78,114.98,8206.0,108.2032,108.3445,108.1091,108.2974,8206.0
2018-12-13 13:30:00,114.99,115.36,114.99,115.29,8028.0,108.3069,108.6553,108.3069,108.5894,8028.0
2018-12-13 13:40:00,115.36,115.48,115.13,115.13,4100.0,108.6553,108.7684,108.4387,108.4387,4100.0
2018-12-13 13:50:00,115.16,115.18,114.97,115.03,10700.0,108.467,108.4858,108.288,108.3445,10700.0
2018-12-13 14:00:00,115.02,115.18,114.88,114.93,13795.0,108.3351,108.4858,108.2032,108.2503,13795.0
2018-12-13 14:10:00,114.93,115.03,114.82,115.01,12245.0,108.2503,108.3445,108.1467,108.3257,12245.0
2018-12-13 14:20:00,115.02,115.09,114.87,115.07,15975.0,108.3351,108.401,108.1938,108.3822,15975.0
2018-12-13 14:30:00,115.04,115.13,114.88,115.09,13364.0,108.3539,108.4387,108.2032,108.401,13364.0
2018-12-13 14:40:00,115.08,115.21,114.97,115.03,20279.0,108.3916,108.5141,108.288,108.3445,20279.0
2018-12-13 14:50:00,115.07,115.34,115.07,115.27,15327.0,108.3822,108.6365,108.3822,108.5706,15327.0
2018-12-13 15:00:00,115.3,115.34,115.07,115.07,14709.0,108.5988,108.6365,108.3822,108.3822,14709.0
2018-12-13 15:10:00,115.07,115.3,115.06,115.24,18925.0,108.3822,108.5988,108.3728,108.5423,18925.0
2018-12-13 15:20:00,115.24,115.29,115.01,115.05,18086.0,108.5423,108.5894,108.3257,108.3634,18086.0
2018-12-13 15:30:00,115.03,115.22,114.96,115.17,18856.0,108.3445,108.5235,108.2786,108.4764,18856.0
2018-12-13 15:40:00,115.14,115.47,115.13,115.26,26707.0,108.4481,108.759,108.4387,108.5612,26707.0
2018-12-13 15:50:00,115.26,115.41,115.17,115.31,76675.0,108.5612,108.7024,108.4764,108.6083,76675.0
2018-12-14 09:30:00,114.25,114.25,113.36,113.76,18580.0,107.6099,107.6099,106.7716,107.1483,18580.0
2018-12-14 09:40:00,113.71,113.76,113.06,113.06,9999.0,107.1012,107.1483,106.489,106.489,9999.0
2018-12-14 09:50:00,113.04,113.25,112.84,113.16,11878.0,106.4702,106.668,106.2818,106.5832,11878.0
2018-12-14 10:00:00,113.03,113.13,112.93,112.93,11499.0,106.4608,106.555,106.3666,106.3666,11499.0
2018-12-14 10:10:00,112.86,112.86,112.4,112.56,9793.0,106.3006,106.3006,105.8674,106.0181,9793.0
2018-12-14 10:20:00,112.65,112.72,112.29,112.31,7700.0,106.1028,106.1688,105.7638,105.7826,7700.0
2018-12-14 10:30:00,112.33,112.72,112.17,112.63,23775.0,105.8014,106.1688,105.6507,106.084,23775.0
2018-12-14 10:40:00,112.63,112.91,112.55,112.82,7848.0,106.084,106.3477,106.0087,106.263,7848.0
2018-12-14 10:50:00,112.78,113.06,112.76,112.81,10218.0,106.2253,106.489,106.2065,106.2536,10218.0
2018-12-14 11:00:00,112.8,113.41,112.71,113.23,23469.0,106.2441,106.8187,106.1594,106.6491,23469.0
2018-12-14 11:10:00,113.21,113.21,112.69,112.71,23528.0,106.6303,106.6303,106.1405,106.1594,23528.0
2018-12-14 11:20:00,112.7,112.75,112.3,112.65,20212.0,106.1499,106.197,105.7732,106.1028,20212.0
2018-12-14 11:30:00,112.59,112.81,112.49,112.56,16805.0,106.0463,106.2536,105.9521,106.0181,16805.0
2018-12-14 11:40:00,112.53,112.8,112.53,112.72,20935.0,105.9898,106.2441,105.9898,106.1688,20935.0
2018-12-14 11:50:00,112.66,112.75,112.41,112.66,53738.0,106.1123,106.197,105.8768,106.1123,53738.0
2018-12-14 12:00:00,112.66,112.85,112.66,112.69,22730.0,106.1123,106.2912,106.1123,106.1405,22730.0
2018-12-14 12:10:00,112.7,112.86,112.6,112.79,37707.0,106.1499,106.3006,106.0558,106.2347,37707.0
2018-12-14 12:20:00,112.82,113.05,112.8,112.96,8201.0,106.263,106.4796,106.2441,106.3948,8201.0
2018-12-14 12:30:00,113.07,113.17,113.03,113.07,8075.0,106.4984,106.5926,106.4608,106.4984,8075.0
2018-12-14 12:40:00,113.02,113.02,112.74,112.81,9694.0,106.4513,106.4513,106.1876,106.2536,9694.0
2018-12-14 12:50:00,112.83,113.05,112.83,112.92,8900.0,106.2724,106.4796,106.2724,106.3572,8900.0
2018-12-14 13:00:00,112.88,112.91,112.75,112.91,8533.0,106.3195,106.3477,106.197,106.3477,8533.0
2018-12-14 13:10:00,112.94,113.11,112.89,112.97,11739.0,106.376,106.5361,106.3289,106.4043,11739.0
2018-12-14 13:20:00,112.93,112.93,112.8,112.81,10864.0,106.3666,106.3666,106.2441,106.2536,10864.0
2018-12-14 13:30:00,112.78,112.83,112.48,112.59,33897.0,106.2253,106.2724,105.9427,106.0463,33897.0
2018-12-14 13:40:00,112.61,112.92,112.57,112.84,9091.0,106.0652,106.3572,106.0275,106.2818,9091.0
2018-12-14 13:50:00,112.85,112.91,112.71,112.74,11848.0,106.2912,106.3477,106.1594,106.1876,11848.0
2018-12-14 14:00:00,112.79,112.9,112.72,112.83,5260.0,106.2347,106.3383,106.1688,106.2724,5260.0
2018-12-14 14:10:00,112.85,113.01,112.73,112.95,9955.0,106.2912,106.4419,106.1782,106.3854,9955.0
2018-12-14 14:20:00,112.93,112.98,112.73,112.9,49859.0,106.3666,106.4137,106.1782,106.3383,49859.0
2018-12-14 14:30:00,112.89,112.89,112.67,112.71,22277.0,106.3289,106.3289,106.1217,106.1594,22277.0
2018-12-14 14:40:00,112.71,112.91,112.7,112.82,11483.0,106.1594,106.3477,106.1499,106.263,11483.0
2018-12-14 14:50:00,112.82,113.04,112.72,112.78,12439.0,106.263,106.4702,106.1688,106.2253,12439.0
2018-12-14 15:00:00,112.77,112.89,112.72,112.8,17400.0,106.2159,106.3289,106.1688,106.2441,17400.0
2018-12-14 15:10:00,112.78,113.1,112.75,112.94,11054.0,106.2253,106.5267,106.197,106.376,11054.0
2018-12-14 15:20:00,112.91,112.92,112.76,112.81,21073.0,106.3477,106.3572,106.2065,106.2536,21073.0
2018-12-14 15:30:00,112.82,112.93,112.74,112.87,36568.0,106.263,106.3666,106.1876,106.3101,36568.0
2018-12-14 15:40:00,112.89,112.89,112.69,112.82,45074.0,106.3289,106.3289,106.1405,106.263,45074.0
2018-12-14 15:50:00,112.82,113.0,112.72,112.94,92289.0,106.263,106.4325,106.1688,106.376,92289.0
2018-12-17 09:30:00,112.56,112.72,111.21,111.35,41945.0,106.0181,106.1688,104.7465,104.8784,41945.0
2018-12-17 09:40:00,111.31,111.36,110.72,111.08,16678.0,104.8407,104.8878,104.285,104.6241,16678.0
2018-12-17 09:50:00,110.98,111.31,110.64,111.29,11876.0,104.5299,104.8407,104.2097,104.8219,11876.0
2018-12-17 10:00:00,111.27,111.4,111.06,111.4,18341.0,104.8031,104.9255,104.6053,104.9255,18341.0
2018-12-17 10:10:00,111.37,111.66,111.25,111.48,15254.0,104.8972,105.1704,104.7842,105.0008,15254.0
2018-12-17 10:20:00,111.33,111.57,111.26,111.45,9600.0,104.8596,105.0856,104.7936,104.9726,9600.0
2018-12-17 10:30:00,111.5,111.54,111.18,111.45,23280.0,105.0197,105.0574,104.7183,104.9726,23280.0
2018-12-17 10:40:00,111.47,111.8,111.4,111.74,11349.0,104.9914,105.3023,104.9255,105.2457,11349.0
2018-12-17 10:50:00,111.65,111.93,111.61,111.75,15062.0,105.161,105.4247,105.1233,105.2552,15062.0
2018-12-17 11:00:00,111.78,112.01,111.69,111.9,13781.0,105.2834,105.5,105.1986,105.3964,13781.0
2018-12-17 11:10:00,111.94,112.05,111.84,111.94,12400.0,105.4341,105.5377,105.3399,105.4341,12400.0
2018-12-17 11:20:00,111.95,112.08,111.89,111.94,16836.0,105.4435,105.566,105.387,105.4341,16836.0
2018-12-17 11:30:00,111.94,111.97,111.69,111.82,21843.0,105.4341,105.4624,105.1986,105.3211,21843.0
2018-12-17 11:40:00,111.8,112.0,111.63,112.0,30044.0,105.3023,105.4906,105.1421,105.4906,30044.0
2018-12-17 11:50:00,112.0,112.33,111.94,112.22,22919.0,105.4906,105.8014,105.4341,105.6978,22919.0
2018-12-17 12:00:00,112.24,112.48,112.2,112.36,8808.0,105.7167,105.9427,105.679,105.8297,8808.0
2018-12-17 12:10:00,112.34,112.35,111.98,111.98,5600.0,105.8109,105.8203,105.4718,105.4718,5600.0
2018-12-17 12:20:00,111.97,112.07,111.94,111.97,27536.0,105.4624,105.5566,105.4341,105.4624,27536.0
2018-12-17 12:30:00,111.96,111.98,111.54,111.75,32423.0,105.453,105.4718,105.0574,105.2552,32423.0
2018-12-17 12:40:00,111.74,111.75,111.32,111.33,46449.0,105.2457,105.2552,104.8501,104.8596,46449.0
2018-12-17 12:50:00,111.32,111.43,111.01,111.03,9239.0,104.8501,104.9538,104.5582,104.577,9239.0
2018-12-17 13:00:00,111.08,111.11,110.91,111.02,7359.0,104.6241,104.6524,104.464,104.5676,7359.0
2018-12-17 13:10:00,110.98,110.98,110.7,110.73,7575.0,104.5299,104.5299,104.2662,104.2944,7575.0
2018-12-17 13:20:00,110.71,110.98,110.55,110.82,14408.0,104.2756,104.5299,104.1249,104.3792,14408.0
2018-12-17 13:30:00,110.8,110.97,110.67,110.77,30534.0,104.3604,104.5205,104.2379,104.3321,30534.0
2018-12-17 13:40:00,110.75,111.08,110.74,110.89,17692.0,104.3133,104.6241,104.3039,104.4451,17692.0
2018-12-17 13:50:00,110.91,111.04,110.78,110.87,14875.0,104.464,104.5864,104.3415,104.4263,14875.0
2018-12-17 14:00:00,110.87,110.93,110.42,110.59,27000.0,104.4263,104.4828,104.0025,104.1626,27000.0
2018-12-17 14:10:00,110.56,110.6,110.4,110.47,20370.0,104.1343,104.172,103.9836,104.0495,20370.0
2018-12-17 14:20:00,110.46,110.7,110.37,110.4,18302.0,104.0401,104.2662,103.9554,103.9836,18302.0
2018-12-17 14:30:00,110.38,110.52,110.26,110.27,35929.0,103.9648,104.0966,103.8518,103.8612,35929.0
2018-12-17 14:40:00,110.28,110.62,110.23,110.58,24820.0,103.8706,104.1908,103.8235,104.1532,24820.0
2018-12-17 14:50:00,110.61,110.75,110.43,110.75,29489.0,104.1814,104.3133,104.0119,104.3133,29489.0
2018-12-17 15:00:00,110.73,110.75,110.42,110.43,42063.0,104.2944,104.3133,104.0025,104.0119,42063.0
2018-12-17 15:10:00,110.45,110.57,110.27,110.35,17621.0,104.0307,104.1437,103.8612,103.9365,17621.0
2018-12-17 15:20:00,110.27,110.34,109.98,110.07,19393.0,103.8612,103.9271,103.588,103.6728,19393.0
2018-12-17 15:30:00,110.07,110.19,109.79,110.04,41359.0,103.6728,103.7858,103.4091,103.6445,41359.0
2018-12-17 15:40:00,110.04,110.21,109.94,110.09,87143.0,103.6445,103.8047,103.5504,103.6916,87143.0
2018-12-17 15:50:00,110.12,111.13,110.07,110.76,165288.0,103.7199,104.6712,103.6728,104.3227,165288.0
2018-12-18 09:30:00,111.07,111.79,110.92,111.27,17265.0,104.6147,105.2928,104.4734,104.8031,17265.0
2018-12-18 09:40:00,111.07,111.3,110.86,111.25,9600.0,104.6147,104.8313,104.4169,104.7842,9600.0
2018-12-18 09:50:00,111.2,111.65,111.2,111.59,6073.0,104.7371,105.161,104.7371,105.1045,6073.0
2018-12-18 10:00:00,111.41,111.41,110.98,111.12,8166.0,104.9349,104.9349,104.5299,104.6618,8166.0
2018-12-18 10:10:00,111.13,111.3,110.97,111.09,8405.0,104.6712,104.8313,104.5205,104.6335,8405.0
2018-12-18 10:20:00,111.0,111.23,110.82,111.14,9194.0,104.5487,104.7654,104.3792,104.6806,9194.0
2018-12-18 10:30:00,111.03,111.32,111.0,111.32,11147.0,104.577,104.8501,104.5487,104.8501,11147.0
2018-12-18 10:40:00,111.28,111.4,111.0,111.15,7537.0,104.8125,104.9255,104.5487,104.69,7537.0
2018-12-18 10:50:00,111.27,111.45,111.22,111.43,9604.0,104.8031,104.9726,104.756,104.9538,9604.0
2018-12-18 11:00:00,111.41,111.59,111.25,111.25,7555.0,104.9349,105.1045,104.7842,104.7842,7555.0
2018-12-18 11:10:00,111.26,111.44,110.95,111.11,8788.0,104.7936,104.9632,104.5017,104.6524,8788.0
2018-12-18 11:20:00,111.02,111.12,110.87,111.12,11249.0,104.5676,104.6618,104.4263,104.6618,11249.0
2018-12-18 11:30:00,111.13,111.32,111.03,111.16,8660.0,104.6712,104.8501,104.577,104.6994,8660.0
2018-12-18 11:40:00,111.13,111.35,111.05,111.27,7700.0,104.6712,104.8784,104.5958,104.8031,7700.0
2018-12-18 11:50:00,111.29,111.43,111.15,111.24,7755.0,104.8219,104.9538,104.69,104.7748,7755.0
2018-12-18 12:00:00,111.3,111.7,111.17,111.63,8205.0,104.8313,105.2081,104.7089,105.1421,8205.0
2018-12-18 12:10:00,111.68,111.76,111.45,111.69,6480.0,105.1892,105.2646,104.9726,105.1986,6480.0
2018-12-18 12:20:00,111.68,111.83,111.44,111.44,12650.0,105.1892,105.3305,104.9632,104.9632,12650.0
2018-12-18 12:30:00,111.42,111.53,111.38,111.43,6950.0,104.9443,105.0479,104.9067,104.9538,6950.0
2018-12-18 12:40:00,111.42,111.51,111.28,111.48,6002.0,104.9443,105.0291,104.8125,105.0008,6002.0
2018-12-18 12:50:00,111.45,111.66,111.44,111.58,2100.0,104.9726,105.1704,104.9632,105.095,2100.0
2018-12-18 13:00:00,111.57,111.61,111.4,111.49,9971.0,105.0856,105.1233,104.9255,105.0103,9971.0
2018-12-18 13:10:00,111.49,111.53,111.2,111.29,6968.0,105.0103,105.0479,104.7371,104.8219,6968.0
2018-12-18 13:20:00,111.28,111.42,111.03,111.06,12262.0,104.8125,104.9443,104.577,104.6053,12262.0
2018-12-18 13:30:00,111.07,111.13,110.92,110.95,24525.0,104.6147,104.6712,104.4734,104.5017,24525.0
2018-12-18 13:40:00,110.94,111.38,110.94,111.38,9478.0,104.4922,104.9067,104.4922,104.9067,9478.0
2018-12-18 13:50:00,111.36,111.36,111.03,111.15,29376.0,104.8878,104.8878,104.577,104.69,29376.0
2018-12-18 14:00:00,111.19,111.4,111.11,111.4,27309.0,104.7277,104.9255,104.6524,104.9255,27309.0
2018-12-18 14:10:00,111.4,111.53,111.31,111.48,21020.0,104.9255,105.0479,104.8407,105.0008,21020.0
2018-12-18 14:20:00,111.49,111.68,111.43,111.61,10364.0,105.0103,105.1892,104.9538,105.1233,10364.0
2018-12-18 14:30:00,111.62,111.65,111.36,111.52,13048.0,105.1327,105.161,104.8878,105.0385,13048.0
2018-12-18 14:40:00,111.52,111.56,110.99,111.18,24857.0,105.0385,105.0762,104.5393,104.7183,24857.0
2018-12-18 14:50:00,111.16,111.21,110.62,110.62,14925.0,104.6994,104.7465,104.1908,104.1908,14925.0
2018-12-18 15:00:00,110.67,110.83,110.48,110.59,22026.0,104.2379,104.3886,104.059,104.1626,22026.0
2018-12-18 15:10:00,110.62,110.99,110.6,110.94,18456.0,104.1908,104.5393,104.172,104.4922,18456.0
2018-12-18 15:20:00,110.96,111.35,110.89,111.35,36998.0,104.5111,104.8784,104.4451,104.8784,36998.0
2018-12-18 15:30:00,111.37,111.71,111.33,111.44,31493.0,104.8972,105.2175,104.8596,104.9632,31493.0
2018-12-18 15:40:00,111.49,112.24,111.47,112.15,59975.0,105.0103,105.7167,104.9914,105.6319,59975.0
2018-12-18 15:50:00,112.14,112.18,111.59,111.65,98320.0,105.6225,105.6602,105.1045,105.161,98320.0
2018-12-19 09:30:00,111.72,112.35,111.36,111.94,18810.0,105.2269,105.8203,104.8878,105.4341,18810.0
2018-12-19 09:40:00,111.83,112.03,111.65,111.92,11233.0,105.3305,105.5189,105.161,105.4153,11233.0
2018-12-19 09:50:00,111.82,112.21,111.62,111.7,13920.0,105.3211,105.6884,105.1327,105.2081,13920.0
2018-12-19 10:00:00,111.85,112.24,111.85,111.95,6915.0,105.3493,105.7167,105.3493,105.4435,6915.0
2018-12-19 10:10:00,111.98,112.35,111.87,112.16,9982.0,105.4718,105.8203,105.3682,105.6413,9982.0
2018-12-19 10:20:00,112.27,112.51,112.27,112.43,6734.0,105.7449,105.971,105.7449,105.8956,6734.0
2018-12-19 10:30:00,112.46,112.52,112.17,112.18,8004.0,105.9239,105.9804,105.6507,105.6602,8004.0
2018-12-19 10:40:00,112.24,112.24,111.96,112.01,8755.0,105.7167,105.7167,105.453,105.5,8755.0
2018-12-19 10:50:00,112.07,112.32,112.07,112.24,9563.0,105.5566,105.792,105.5566,105.7167,9563.0
2018-12-19 11:00:00,112.31,112.31,111.92,111.92,10300.0,105.7826,105.7826,105.4153,105.4153,10300.0
2018-12-19 11:10:00,112.01,112.15,111.85,111.97,14646.0,105.5,105.6319,105.3493,105.4624,14646.0
2018-12-19 11:20:00,111.97,112.16,111.97,112.16,33756.0,105.4624,105.6413,105.4624,105.6413,33756.0
2018-12-19 11:30:00,112.14,112.23,112.03,112.12,18855.0,105.6225,105.7073,105.5189,105.6037,18855.0
2018-12-19 11:40:00,112.12,112.28,112.1,112.22,9689.0,105.6037,105.7544,105.5848,105.6978,9689.0
2018-12-19 11:50:00,112.24,112.55,112.24,112.47,8636.0,105.7167,106.0087,105.7167,105.9333,8636.0
2018-12-19 12:00:00,112.47,112.65,112.45,112.59,9603.0,105.9333,106.1028,105.9145,106.0463,9603.0
2018-12-19 12:10:00,112.58,112.68,112.54,112.59,8010.0,106.0369,106.1311,105.9992,106.0463,8010.0
2018-12-19 12:20:00,112.62,112.9,112.55,112.82,8502.0,106.0746,106.3383,106.0087,106.263,8502.0
2018-12-19 12:30:00,112.82,112.84,112.71,112.76,6800.0,106.263,106.2818,106.1594,106.2065,6800.0
2018-12-19 12:40:00,112.75,112.88,112.7,112.7,6957.0,106.197,106.3195,106.1499,106.1499,6957.0
2018-12-19 12:50:00,112.7,112.74,112.52,112.53,5600.0,106.1499,106.1876,105.9804,105.9898,5600.0
2018-12-19 13:00:00,112.56,112.59,112.3,112.39,6382.0,106.0181,106.0463,105.7732,105.858,6382.0
2018-12-19 13:10:00,112.4,112.53,112.36,112.51,8870.0,105.8674,105.9898,105.8297,105.971,8870.0
2018-12-19 13:20:00,112.59,112.59,112.31,112.46,6653.0,106.0463,106.0463,105.7826,105.9239,6653.0
2018-12-19 13:30:00,112.51,112.56,112.38,112.48,11493.0,105.971,106.0181,105.8485,105.9427,11493.0
2018-12-19 13:40:00,112.56,112.72,112.53,112.72,6331.0,106.0181,106.1688,105.9898,106.1688,6331.0
2018-12-19 13:50:00,112.67,113.0,112.58,113.0,10627.0,106.1217,106.4325,106.0369,106.4325,10627.0
2018-12-19 14:00:00,113.01,113.12,111.51,111.64,25818.0,106.4419,106.5455,105.0291,105.1516,25818.0
2018-12-19 14:10:00,111.73,111.73,111.04,111.6,11283.0,105.2363,105.2363,104.5864,105.1139,11283.0
2018-12-19 14:20:00,111.63,111.84,111.43,111.68,7906.0,105.1421,105.3399,104.9538,105.1892,7906.0
2018-12-19 14:30:00,111.62,111.87,111.39,111.58,15075.0,105.1327,105.3682,104.9161,105.095,15075.0
2018-12-19 14:40:00,111.5,111.5,110.48,110.78,18735.0,105.0197,105.0197,104.059,104.3415,18735.0
2018-12-19 14:50:00,110.81,110.87,109.94,110.24,44241.0,104.3698,104.4263,103.5504,103.8329,44241.0
2018-12-19 15:00:00,110.21,110.21,109.35,110.07,44231.0,103.8047,103.8047,102.9946,103.6728,44231.0
2018-12-19 15:10:00,110.04,110.46,109.81,110.24,22549.0,103.6445,104.0401,103.4279,103.8329,22549.0
2018-12-19 15:20:00,110.25,110.47,109.81,109.94,25858.0,103.8423,104.0495,103.4279,103.5504,25858.0
2018-12-19 15:30:00,110.04,110.29,109.57,109.62,18993.0,103.6445,103.88,103.2019,103.249,18993.0
2018-12-19 15:40:00,109.55,109.79,109.22,109.79,37876.0,103.183,103.4091,102.8722,103.4091,37876.0
2018-12-19 15:50:00,109.77,109.83,109.49,109.53,83249.0,103.3902,103.4467,103.1265,103.1642,83249.0
2018-12-20 09:30:00,109.41,109.87,109.12,109.49,10612.0,103.0512,103.4844,102.778,103.1265,10612.0
2018-12-20 09:40:00,109.46,109.51,108.37,108.37,14196.0,103.0983,103.1453,102.0716,102.0716,14196.0
2018-12-20 09:50:00,108.51,108.95,108.26,108.65,13381.0,102.2035,102.6179,101.968,102.3353,13381.0
2018-12-20 10:00:00,108.7,109.38,108.67,109.38,16673.0,102.3824,103.0229,102.3542,103.0229,16673.0
2018-12-20 10:10:00,109.2,109.27,108.57,108.57,12559.0,102.8534,102.9193,102.26,102.26,12559.0
2018-12-20 10:20:00,108.51,108.76,108.27,108.34,11205.0,102.2035,102.4389,101.9774,102.0433,11205.0
2018-12-20 10:30:00,108.32,108.44,108.07,108.26,16973.0,102.0245,102.1375,101.789,101.968,16973.0
2018-12-20 10:40:00,108.23,108.58,108.19,108.19,9734.0,101.9397,102.2694,101.9021,101.9021,9734.0
2018-12-20 10:50:00,108.18,108.44,108.13,108.32,9326.0,101.8926,102.1375,101.8455,102.0245,9326.0
2018-12-20 11:00:00,108.22,108.32,107.94,108.06,19536.0,101.9303,102.0245,101.6666,101.7796,19536.0
2018-12-20 11:10:00,108.04,108.17,107.93,108.03,8879.0,101.7608,101.8832,101.6572,101.7514,8879.0
2018-12-20 11:20:00,108.0,108.0,107.4,107.44,12297.0,101.7231,101.7231,101.158,101.1957,12297.0
2018-12-20 11:30:00,107.42,107.68,107.42,107.45,8789.0,101.1768,101.4217,101.1768,101.2051,8789.0
2018-12-20 11:40:00,107.49,107.6,107.02,107.08,11800.0,101.2427,101.3464,100.8001,100.8566,11800.0
2018-12-20 11:50:00,107.12,107.55,106.73,107.07,20836.0,100.8942,101.2993,100.5269,100.8472,20836.0
2018-12-20 12:00:00,107.14,107.42,106.99,107.25,12895.0,100.9131,101.1768,100.7718,101.0167,12895.0
2018-12-20 12:10:00,107.32,107.38,106.94,107.33,8410.0,101.0826,101.1391,100.7247,101.092,8410.0
2018-12-20 12:20:00,107.36,107.93,107.3,107.91,10583.0,101.1203,101.6572,101.0638,101.6383,10583.0
2018-12-20 12:30:00,107.94,108.13,107.85,108.0,11950.0,101.6666,101.8455,101.5818,101.7231,11950.0
2018-12-20 12:40:00,107.99,108.01,107.64,107.8,8553.0,101.7137,101.7325,101.384,101.5347,8553.0
2018-12-20 12:50:00,107.77,108.05,107.77,107.96,6406.0,101.5065,101.7702,101.5065,101.6854,6406.0
2018-12-20 13:00:00,107.89,107.91,107.55,107.6,5300.0,101.6195,101.6383,101.2993,101.3464,5300.0
2018-12-20 13:10:00,107.56,107.99,107.55,107.87,5300.0,101.3087,101.7137,101.2993,101.6007,5300.0
2018-12-20 13:20:00,107.83,108.17,107.72,107.81,5563.0,101.563,101.8832,101.4594,101.5441,5563.0
2018-12-20 13:30:00,107.85,107.97,107.61,107.89,6000.0,101.5818,101.6948,101.3558,101.6195,6000.0
2018-12-20 13:40:00,107.89,108.03,107.65,107.96,9962.0,101.6195,101.7514,101.3934,101.6854,9962.0
2018-12-20 13:50:00,107.89,108.03,107.73,108.03,7421.0,101.6195,101.7514,101.4688,101.7514,7421.0
2018-12-20 14:00:00,108.04,108.04,107.34,107.5,17386.0,101.7608,101.7608,101.1015,101.2522,17386.0
2018-12-20 14:10:00,107.44,107.45,106.73,106.73,12780.0,101.1957,101.2051,100.5269,100.5269,12780.0
2018-12-20 14:20:00,106.8,107.51,106.75,107.51,17480.0,100.5928,101.2616,100.5458,101.2616,17480.0
2018-12-20 14:30:00,107.59,107.85,107.4,107.45,13010.0,101.3369,101.5818,101.158,101.2051,13010.0
2018-12-20 14:40:00,107.49,108.39,107.47,108.33,16818.0,101.2427,102.0904,101.2239,102.0339,16818.0
2018-12-20 14:50:00,108.36,108.36,107.5,107.68,13976.0,102.0622,102.0622,101.2522,101.4217,13976.0
2018-12-20 15:00:00,107.74,107.75,106.9,107.71,15183.0,101.4782,101.4876,100.687,101.45,15183.0
2018-12-20 15:10:00,107.7,108.01,107.62,107.63,13064.0,101.4405,101.7325,101.3652,101.3746,13064.0
2018-12-20 15:20:00,107.63,108.14,107.54,107.67,15155.0,101.3746,101.855,101.2898,101.4123,15155.0
2018-12-20 15:30:00,107.7,108.05,107.7,107.97,20180.0,101.4405,101.7702,101.4405,101.6948,20180.0
2018-12-20 15:40:00,107.95,108.0,107.13,107.23,34313.0,101.676,101.7231,100.9037,100.9979,34313.0
2018-12-20 15:50:00,107.25,107.47,107.01,107.41,73209.0,101.0167,101.2239,100.7906,101.1674,73209.0
2018-12-21 09:30:00,107.18,107.85,106.82,107.46,176631.0,100.9508,101.5818,100.6117,101.2145,176631.0
2018-12-21 09:40:00,107.53,107.88,107.36,107.84,8218.0,101.2804,101.6101,101.1203,101.5724,8218.0
2018-12-21 09:50:00,107.67,107.86,107.43,107.75,11248.0,101.4123,101.5912,101.1862,101.4876,11248.0
2018-12-21 10:00:00,107.75,107.75,107.27,107.42,11860.0,101.4876,101.4876,101.0355,101.1768,11860.0
2018-12-21 10:10:00,107.5,108.97,107.42,108.87,18537.0,101.2522,102.6367,101.1768,102.5425,18537.0
2018-12-21 10:20:00,108.94,109.19,108.64,108.83,10661.0,102.6085,102.8439,102.3259,102.5049,10661.0
2018-12-21 10:30:00,108.84,109.03,108.69,109.03,9702.0,102.5143,102.6932,102.373,102.6932,9702.0
2018-12-21 10:40:00,108.97,109.13,108.7,109.1,8518.0,102.6367,102.7874,102.3824,102.7592,8518.0
2018-12-21 10:50:00,109.03,109.17,108.77,109.15,11023.0,102.6932,102.8251,102.4484,102.8063,11023.0
2018-12-21 11:00:00,109.1,109.1,107.8,107.89,17607.0,102.7592,102.7592,101.5347,101.6195,17607.0
2018-12-21 11:10:00,107.95,108.19,107.91,108.17,9423.0,101.676,101.9021,101.6383,101.8832,9423.0
2018-12-21 11:20:00,108.15,108.57,108.14,108.57,12930.0,101.8644,102.26,101.855,102.26,12930.0
2018-12-21 11:30:00,108.6,108.63,108.26,108.26,8918.0,102.2882,102.3165,101.968,101.968,8918.0
2018-12-21 11:40:00,108.24,108.34,107.97,107.97,10839.0,101.9492,102.0433,101.6948,101.6948,10839.0
2018-12-21 11:50:00,107.97,108.26,107.91,107.98,7240.0,101.6948,101.968,101.6383,101.7043,7240.0
2018-12-21 12:00:00,107.85,107.91,107.57,107.62,10377.0,101.5818,101.6383,101.3181,101.3652,10377.0
2018-12-21 12:10:00,107.52,107.55,107.22,107.22,9862.0,101.271,101.2993,100.9884,100.9884,9862.0
2018-12-21 12:20:00,107.16,107.27,106.87,106.87,15873.0,100.9319,101.0355,100.6588,100.6588,15873.0
2018-12-21 12:30:00,106.8,107.14,106.44,107.14,17501.0,100.5928,100.9131,100.2538,100.9131,17501.0
2018-12-21 12:40:00,107.13,107.58,107.07,107.31,10286.0,100.9037,101.3275,100.8472,101.0732,10286.0
2018-12-21 12:50:00,107.28,107.28,106.15,106.2,16999.0,101.045,101.045,99.9806,100.0277,16999.0
2018-12-21 13:00:00,106.25,106.6,106.25,106.6,10277.0,100.0748,100.4045,100.0748,100.4045,10277.0
2018-12-21 13:10:00,106.58,106.71,106.41,106.6,9601.0,100.3856,100.5081,100.2255,100.4045,9601.0
2018-12-21 13:20:00,106.57,107.07,106.56,106.88,10680.0,100.3762,100.8472,100.3668,100.6682,10680.0
2018-12-21 13:30:00,106.87,107.18,106.83,107.04,9202.0,100.6588,100.9508,100.6211,100.8189,9202.0
2018-12-21 13:40:00,107.13,107.31,106.87,106.9,11496.0,100.9037,101.0732,100.6588,100.687,11496.0
2018-12-21 13:50:00,106.91,107.07,106.69,106.86,7237.0,100.6965,100.8472,100.4892,100.6494,7237.0
2018-12-21 14:00:00,106.81,106.97,106.65,106.87,9608.0,100.6023,100.753,100.4516,100.6588,9608.0
2018-12-21 14:10:00,106.87,107.1,106.6,107.1,18119.0,100.6588,100.8754,100.4045,100.8754,18119.0
2018-12-21 14:20:00,107.14,107.41,106.87,107.03,12949.0,100.9131,101.1674,100.6588,100.8095,12949.0
2018-12-21 14:30:00,107.11,107.23,107.02,107.17,13046.0,100.8848,100.9979,100.8001,100.9413,13046.0
2018-12-21 14:40:00,107.18,107.29,106.86,107.04,16618.0,100.9508,101.0544,100.6494,100.8189,16618.0
2018-12-21 14:50:00,107.1,107.44,106.94,107.11,12360.0,100.8754,101.1957,100.7247,100.8848,12360.0
2018-12-21 15:00:00,107.21,107.3,106.95,107.04,16018.0,100.979,101.0638,100.7341,100.8189,16018.0
2018-12-21 15:10:00,106.95,106.95,106.41,106.54,15800.0,100.7341,100.7341,100.2255,100.348,15800.0
2018-12-21 15:20:00,106.52,106.66,106.27,106.27,15122.0,100.3291,100.461,100.0937,100.0937,15122.0
2018-12-21 15:30:00,106.25,106.52,106.09,106.09,34064.0,100.0748,100.3291,99.9241,99.9241,34064.0
2018-12-21 15:40:00,106.08,106.51,106.02,106.39,48704.0,99.9147,100.3197,99.8582,100.2067,48704.0
2018-12-21 15:50:00,106.4,106.58,106.13,106.4,160122.0,100.2161,100.3856,99.9618,100.2161,160122.0
2018-12-24 09:30:00,106.22,106.72,105.5,105.86,9902.0,100.0466,100.5175,99.3684,99.7075,9902.0
2018-12-24 09:40:00,105.91,105.98,105.12,105.44,10736.0,99.7546,99.8205,99.0105,99.3119,10736.0
2018-12-24 09:50:00,105.28,105.33,103.98,104.37,24531.0,99.1612,99.2083,97.9367,98.3041,24531.0
2018-12-24 10:00:00,104.42,104.45,103.44,103.69,22878.0,98.3512,98.3794,97.4281,97.6636,22878.0
2018-12-24 10:10:00,103.72,104.13,103.72,104.05,24315.0,97.6919,98.078,97.6919,98.0027,24315.0
2018-12-24 10:20:00,104.0,104.42,103.73,104.19,9413.0,97.9556,98.3512,97.7013,98.1345,9413.0
2018-12-24 10:30:00,104.31,104.48,104.15,104.47,18035.0,98.2476,98.4077,98.0969,98.3983,18035.0
2018-12-24 10:40:00,104.54,105.04,104.54,104.78,11717.0,98.4642,98.9351,98.4642,98.6902,11717.0
2018-12-24 10:50:00,104.76,104.76,104.1,104.27,7814.0,98.6714,98.6714,98.0498,98.2099,7814.0
2018-12-24 11:00:00,104.29,104.56,103.76,103.94,16096.0,98.2287,98.483,97.7295,97.8991,16096.0
2018-12-24 11:10:00,103.94,104.32,103.83,104.28,9720.0,97.8991,98.257,97.7955,98.2193,9720.0
2018-12-24 11:20:00,104.3,104.37,103.86,103.91,10373.0,98.2381,98.3041,97.8237,97.8708,10373.0
2018-12-24 11:30:00,103.9,104.25,103.85,104.17,7162.0,97.8614,98.1911,97.8143,98.1157,7162.0
2018-12-24 11:40:00,104.22,104.43,103.89,104.01,16473.0,98.1628,98.3606,97.852,97.965,16473.0
2018-12-24 11:50:00,104.01,104.08,103.74,103.76,22107.0,97.965,98.0309,97.7107,97.7295,22107.0
2018-12-24 12:00:00,103.8,104.08,103.75,103.75,15829.0,97.7672,98.0309,97.7201,97.7201,15829.0
2018-12-24 12:10:00,103.75,103.83,103.39,103.45,14781.0,97.7201,97.7955,97.381,97.4375,14781.0
2018-12-24 12:20:00,103.47,103.8,103.2,103.7,10967.0,97.4564,97.7672,97.2021,97.673,10967.0
2018-12-24 12:30:00,103.76,103.98,103.5,103.88,15491.0,97.7295,97.9367,97.4846,97.8426,15491.0
2018-12-24 12:40:00,103.88,104.09,103.79,103.97,20228.0,97.8426,98.0404,97.7578,97.9273,20228.0
2018-12-24 12:50:00,104.01,104.07,103.51,103.59,45314.0,97.965,98.0215,97.4941,97.5694,45314.0
2018-12-26 09:30:00,103.78,104.67,103.78,104.65,12883.0,97.7484,98.5866,97.7484,98.5678,12883.0
2018-12-26 09:40:00,104.76,105.16,104.58,104.93,18401.0,98.6714,99.0482,98.5019,98.8315,18401.0
2018-12-26 09:50:00,104.96,105.29,104.31,104.42,16382.0,98.8598,99.1706,98.2476,98.3512,16382.0
2018-12-26 10:00:00,104.3,104.59,104.1,104.36,9319.0,98.2381,98.5113,98.0498,98.2947,9319.0
2018-12-26 10:10:00,104.54,104.54,104.13,104.23,13003.0,98.4642,98.4642,98.078,98.1722,13003.0
2018-12-26 10:20:00,104.23,105.2,104.22,104.96,8471.0,98.1722,99.0858,98.1628,98.8598,8471.0
2018-12-26 10:30:00,104.96,105.05,104.7,104.75,6844.0,98.8598,98.9446,98.6149,98.662,6844.0
2018-12-26 10:40:00,104.64,104.96,104.56,104.96,6572.0,98.5584,98.8598,98.483,98.8598,6572.0
2018-12-26 10:50:00,104.96,105.09,104.3,104.51,8271.0,98.8598,98.9822,98.2381,98.4359,8271.0
2018-12-26 11:00:00,104.52,104.97,104.41,104.64,10178.0,98.4454,98.8692,98.3418,98.5584,10178.0
2018-12-26 11:10:00,104.8,105.29,104.75,105.2,9026.0,98.7091,99.1706,98.662,99.0858,9026.0
2018-12-26 11:20:00,105.25,105.6,105.14,105.59,6818.0,99.1329,99.4626,99.0293,99.4532,6818.0
2018-12-26 11:30:00,105.59,105.68,105.12,105.68,35000.0,99.4532,99.5379,99.0105,99.5379,35000.0
2018-12-26 11:40:00,105.7,105.74,105.41,105.42,7077.0,99.5568,99.5945,99.2836,99.2931,7077.0
2018-12-26 11:50:00,105.42,105.5,105.28,105.46,11371.0,99.2931,99.3684,99.1612,99.3307,11371.0
2018-12-26 12:00:00,105.51,105.87,105.44,105.87,8725.0,99.3778,99.7169,99.3119,99.7169,8725.0
2018-12-26 12:10:00,105.82,106.35,105.82,105.91,7917.0,99.6698,100.169,99.6698,99.7546,7917.0
2018-12-26 12:20:00,106.01,106.14,105.85,105.9,9825.0,99.8488,99.9712,99.6981,99.7452,9825.0
2018-12-26 12:30:00,105.92,106.43,105.83,106.43,6200.0,99.764,100.2444,99.6792,100.2444,6200.0
2018-12-26 12:40:00,106.45,106.59,106.28,106.28,6011.0,100.2632,100.3951,100.1031,100.1031,6011.0
2018-12-26 12:50:00,106.29,106.47,106.24,106.38,5089.0,100.1125,100.282,100.0654,100.1973,5089.0
2018-12-26 13:00:00,106.4,106.4,105.9,106.05,7077.0,100.2161,100.2161,99.7452,99.8864,7077.0
2018-12-26 13:10:00,106.09,106.18,105.82,105.87,5853.0,99.9241,100.0089,99.6698,99.7169,5853.0
2018-12-26 13:20:00,105.83,106.16,105.8,106.15,3811.0,99.6792,99.99,99.651,99.9806,3811.0
2018-12-26 13:30:00,106.19,106.27,106.09,106.27,3700.0,100.0183,100.0937,99.9241,100.0937,3700.0
2018-12-26 13:40:00,106.36,106.47,106.28,106.36,5402.0,100.1784,100.282,100.1031,100.1784,5402.0
2018-12-26 13:50:00,106.41,106.77,106.41,106.63,5100.0,100.2255,100.5646,100.2255,100.4327,5100.0
2018-12-26 14:00:00,106.77,106.77,106.39,106.5,6060.0,100.5646,100.5646,100.2067,100.3103,6060.0
2018-12-26 14:10:00,106.61,106.64,106.2,106.26,8684.0,100.4139,100.4421,100.0277,100.0842,8684.0
2018-12-26 14:20:00,106.31,106.37,106.11,106.21,6161.0,100.1313,100.1878,99.943,100.0371,6161.0
2018-12-26 14:30:00,106.21,106.6,106.21,106.55,10359.0,100.0371,100.4045,100.0371,100.3574,10359.0
2018-12-26 14:40:00,106.65,106.65,106.35,106.38,6700.0,100.4516,100.4516,100.169,100.1973,6700.0
2018-12-26 14:50:00,106.38,106.89,106.38,106.89,7450.0,100.1973,100.6776,100.1973,100.6776,7450.0
2018-12-26 15:00:00,106.81,107.12,106.72,106.99,8601.0,100.6023,100.8942,100.5175,100.7718,8601.0
2018-12-26 15:10:00,107.01,107.19,106.97,106.97,12539.0,100.7906,100.9602,100.753,100.753,12539.0
2018-12-26 15:20:00,106.96,107.33,106.96,107.31,9606.0,100.7435,101.092,100.7435,101.0732,9606.0
2018-12-26 15:30:00,107.29,107.74,107.25,107.71,15998.0,101.0544,101.4782,101.0167,101.45,15998.0
2018-12-26 15:40:00,107.74,108.49,107.72,108.22,34236.0,101.4782,102.1846,101.4594,101.9303,34236.0
2018-12-26 15:50:00,108.22,108.95,108.17,108.88,72368.0,101.9303,102.6179,101.8832,102.552,72368.0
2018-12-27 09:30:00,107.89,108.21,107.11,108.04,17461.0,101.6195,101.9209,100.8848,101.7608,17461.0
2018-12-27 09:40:00,108.26,108.26,107.25,107.36,14215.0,101.968,101.968,101.0167,101.1203,14215.0
2018-12-27 09:50:00,107.29,107.42,107.11,107.42,4450.0,101.0544,101.1768,100.8848,101.1768,4450.0
2018-12-27 10:00:00,107.39,107.71,107.26,107.45,8482.0,101.1486,101.45,101.0261,101.2051,8482.0
2018-12-27 10:10:00,107.38,107.5,107.05,107.05,5947.0,101.1391,101.2522,100.8283,100.8283,5947.0
2018-12-27 10:20:00,107.21,107.55,107.1,107.5,3406.0,100.979,101.2993,100.8754,101.2522,3406.0
2018-12-27 10:30:00,107.45,107.94,107.29,107.66,5870.0,101.2051,101.6666,101.0544,101.4029,5870.0
2018-12-27 10:40:00,107.61,108.18,107.55,107.98,5144.0,101.3558,101.8926,101.2993,101.7043,5144.0
2018-12-27 10:50:00,107.92,107.95,107.5,107.75,7267.0,101.6478,101.676,101.2522,101.4876,7267.0
2018-12-27 11:00:00,107.84,107.86,107.5,107.55,6401.0,101.5724,101.5912,101.2522,101.2993,6401.0
2018-12-27 11:10:00,107.55,108.04,107.55,108.04,5756.0,101.2993,101.7608,101.2993,101.7608,5756.0
2018-12-27 11:20:00,108.1,108.45,107.99,108.45,4104.0,101.8173,102.147,101.7137,102.147,4104.0
2018-12-27 11:30:00,108.54,108.68,108.18,108.3,6539.0,102.2317,102.3636,101.8926,102.0057,6539.0
2018-12-27 11:40:00,108.2,108.23,107.85,107.94,3900.0,101.9115,101.9397,101.5818,101.6666,3900.0
2018-12-27 11:50:00,108.0,108.37,107.98,108.32,7718.0,101.7231,102.0716,101.7043,102.0245,7718.0
2018-12-27 12:00:00,108.24,108.31,107.91,107.99,3900.0,101.9492,102.0151,101.6383,101.7137,3900.0
2018-12-27 12:10:00,108.02,108.38,107.99,108.37,1966.0,101.7419,102.081,101.7137,102.0716,1966.0
2018-12-27 12:20:00,108.36,108.43,107.78,107.85,7093.0,102.0622,102.1281,101.5159,101.5818,7093.0
2018-12-27 12:30:00,107.93,108.25,107.81,108.16,10225.0,101.6572,101.9586,101.5441,101.8738,10225.0
2018-12-27 12:40:00,108.21,108.46,108.09,108.34,18425.0,101.9209,102.1564,101.8079,102.0433,18425.0
2018-12-27 12:50:00,108.31,108.67,108.29,108.67,9100.0,102.0151,102.3542,101.9963,102.3542,9100.0
2018-12-27 13:00:00,108.61,108.82,108.5,108.72,7614.0,102.2977,102.4954,102.194,102.4013,7614.0
2018-12-27 13:10:00,108.8,108.8,108.56,108.66,12330.0,102.4766,102.4766,102.2506,102.3447,12330.0
2018-12-27 13:20:00,108.65,108.65,108.4,108.4,4301.0,102.3353,102.3353,102.0999,102.0999,4301.0
2018-12-27 13:30:00,108.35,108.6,108.35,108.55,7824.0,102.0528,102.2882,102.0528,102.2411,7824.0
2018-12-27 13:40:00,108.53,108.63,108.18,108.22,13680.0,102.2223,102.3165,101.8926,101.9303,13680.0
2018-12-27 13:50:00,108.17,108.22,107.91,108.16,11200.0,101.8832,101.9303,101.6383,101.8738,11200.0
2018-12-27 14:00:00,108.15,108.32,107.95,107.95,13842.0,101.8644,102.0245,101.676,101.676,13842.0
2018-12-27 14:10:00,107.9,108.01,107.68,107.82,8166.0,101.6289,101.7325,101.4217,101.5536,8166.0
2018-12-27 14:20:00,107.75,107.91,107.54,107.69,27149.0,101.4876,101.6383,101.2898,101.4311,27149.0
2018-12-27 14:30:00,107.7,107.8,107.57,107.68,37622.0,101.4405,101.5347,101.3181,101.4217,37622.0
2018-12-27 14:40:00,107.72,108.51,107.69,108.35,15434.0,101.4594,102.2035,101.4311,102.0528,15434.0
2018-12-27 14:50:00,108.25,108.8,108.22,108.8,13357.0,101.9586,102.4766,101.9303,102.4766,13357.0
2018-12-27 15:00:00,108.82,108.82,108.35,108.67,12151.0,102.4954,102.4954,102.0528,102.3542,12151.0
2018-12-27 15:10:00,108.64,109.11,108.51,108.82,13431.0,102.3259,102.7686,102.2035,102.4954,13431.0
2018-12-27 15:20:00,108.85,109.79,108.85,109.79,15188.0,102.5237,103.4091,102.5237,103.4091,15188.0
2018-12-27 15:30:00,109.85,110.29,109.39,110.24,26902.0,103.4656,103.88,103.0323,103.8329,26902.0
2018-12-27 15:40:00,110.19,111.0,110.19,110.41,44311.0,103.7858,104.5487,103.7858,103.993,44311.0
2018-12-27 15:50:00,110.34,111.15,109.87,111.14,127462.0,103.9271,104.69,103.4844,104.6806,127462.0
2018-12-28 09:30:00,111.86,112.04,111.29,111.52,13175.0,105.3588,105.5283,104.8219,105.0385,13175.0
2018-12-28 09:40:00,111.57,112.16,111.39,111.75,7284.0,105.0856,105.6413,104.9161,105.2552,7284.0
2018-12-28 09:50:00,111.7,111.7,111.29,111.54,7195.0,105.2081,105.2081,104.8219,105.0574,7195.0
2018-12-28 10:00:00,111.38,111.54,111.35,111.54,1500.0,104.9067,105.0574,104.8784,105.0574,1500.0
2018-12-28 10:10:00,111.41,111.73,111.22,111.67,10406.0,104.9349,105.2363,104.756,105.1798,10406.0
2018-12-28 10:20:00,111.68,111.8,110.76,110.89,7359.0,105.1892,105.3023,104.3227,104.4451,7359.0
2018-12-28 10:30:00,110.95,111.0,110.11,110.39,10300.0,104.5017,104.5487,103.7105,103.9742,10300.0
2018-12-28 10:40:00,110.38,110.8,110.33,110.8,6485.0,103.9648,104.3604,103.9177,104.3604,6485.0
2018-12-28 10:50:00,110.83,111.1,110.83,110.93,13445.0,104.3886,104.6429,104.3886,104.4828,13445.0
2018-12-28 11:00:00,110.85,111.09,110.77,111.09,7890.0,104.4075,104.6335,104.3321,104.6335,7890.0
2018-12-28 11:10:00,111.14,111.59,110.96,111.19,10200.0,104.6806,105.1045,104.5111,104.7277,10200.0
2018-12-28 11:20:00,111.27,111.34,111.01,111.31,4728.0,104.8031,104.869,104.5582,104.8407,4728.0
2018-12-28 11:30:00,111.38,111.81,111.1,111.71,40076.0,104.9067,105.3117,104.6429,105.2175,40076.0
2018-12-28 11:40:00,111.83,111.83,111.24,111.27,10000.0,105.3305,105.3305,104.7748,104.8031,10000.0
2018-12-28 11:50:00,111.23,111.44,111.17,111.39,11520.0,104.7654,104.9632,104.7089,104.9161,11520.0
2018-12-28 12:00:00,111.31,111.7,111.31,111.58,6831.0,104.8407,105.2081,104.8407,105.095,6831.0
2018-12-28 12:10:00,111.5,111.56,111.12,111.35,14544.0,105.0197,105.0762,104.6618,104.8784,14544.0
2018-12-28 12:20:00,111.42,111.73,111.42,111.61,6397.0,104.9443,105.2363,104.9443,105.1233,6397.0
2018-12-28 12:30:00,111.73,112.1,111.64,112.03,5515.0,105.2363,105.5848,105.1516,105.5189,5515.0
2018-12-28 12:40:00,112.11,112.16,111.77,111.9,4400.0,105.5942,105.6413,105.274,105.3964,4400.0
2018-12-28 12:50:00,111.9,111.94,111.57,111.57,4915.0,105.3964,105.4341,105.0856,105.0856,4915.0
2018-12-28 13:00:00,111.63,112.03,111.61,112.03,8065.0,105.1421,105.5189,105.1233,105.5189,8065.0
2018-12-28 13:10:00,112.03,112.17,111.92,111.95,5161.0,105.5189,105.6507,105.4153,105.4435,5161.0
2018-12-28 13:20:00,111.89,111.97,111.72,111.84,5839.0,105.387,105.4624,105.2269,105.3399,5839.0
2018-12-28 13:30:00,111.85,111.85,111.5,111.68,7826.0,105.3493,105.3493,105.0197,105.1892,7826.0
2018-12-28 13:40:00,111.6,112.06,111.59,111.97,20009.0,105.1139,105.5471,105.1045,105.4624,20009.0
2018-12-28 13:50:00,112.02,112.31,111.93,112.09,8091.0,105.5095,105.7826,105.4247,105.5754,8091.0
2018-12-28 14:00:00,112.11,112.54,112.11,112.47,11359.0,105.5942,105.9992,105.5942,105.9333,11359.0
2018-12-28 14:10:00,112.39,112.66,112.27,112.27,15563.0,105.858,106.1123,105.7449,105.7449,15563.0
2018-12-28 14:20:00,112.24,112.48,112.09,112.32,8862.0,105.7167,105.9427,105.5754,105.792,8862.0
2018-12-28 14:30:00,112.3,112.63,112.23,112.63,12044.0,105.7732,106.084,105.7073,106.084,12044.0
2018-12-28 14:40:00,112.64,112.66,112.32,112.53,17369.0,106.0934,106.1123,105.792,105.9898,17369.0
2018-12-28 14:50:00,112.52,113.25,112.48,113.02,20893.0,105.9804,106.668,105.9427,106.4513,20893.0
2018-12-28 15:00:00,113.1,113.18,112.62,112.68,38831.0,106.5267,106.602,106.0746,106.1311,38831.0
2018-12-28 15:10:00,112.61,112.8,112.36,112.54,15395.0,106.0652,106.2441,105.8297,105.9992,15395.0
2018-12-28 15:20:00,112.47,112.56,111.89,112.1,20338.0,105.9333,106.0181,105.387,105.5848,20338.0
2018-12-28 15:30:00,112.05,112.26,111.82,111.82,20342.0,105.5377,105.7355,105.3211,105.3211,20342.0
2018-12-28 15:40:00,111.8,112.08,111.74,112.0,36222.0,105.3023,105.566,105.2457,105.4906,36222.0
2018-12-28 15:50:00,112.03,112.22,111.66,112.04,90266.0,105.5189,105.6978,105.1704,105.5283,90266.0
2018-12-31 09:30:00,112.5,113.0,112.5,112.87,16670.0,105.9616,106.4325,105.9616,106.3101,16670.0
2018-12-31 09:40:00,112.94,113.32,112.84,113.13,7527.0,106.376,106.7339,106.2818,106.555,7527.0
2018-12-31 09:50:00,113.16,113.86,113.14,113.82,6891.0,106.5832,107.2425,106.5644,107.2049,6891.0
2018-12-31 10:00:00,113.92,114.94,113.92,114.94,23704.0,107.299,108.2598,107.299,108.2598,23704.0
2018-12-31 10:10:00,114.95,114.99,114.18,114.39,12129.0,108.2692,108.3069,107.5439,107.7417,12129.0
2018-12-31 10:20:00,114.56,114.65,114.14,114.27,5724.0,107.9018,107.9866,107.5063,107.6287,5724.0
2018-12-31 10:30:00,114.25,114.25,113.72,113.9,7955.0,107.6099,107.6099,107.1107,107.2802,7955.0
2018-12-31 10:40:00,113.82,113.9,113.52,113.58,9038.0,107.2049,107.2802,106.9223,106.9788,9038.0
2018-12-31 10:50:00,113.58,113.58,113.06,113.16,8087.0,106.9788,106.9788,106.489,106.5832,8087.0
2018-12-31 11:00:00,113.22,113.37,113.08,113.25,4300.0,106.6397,106.781,106.5079,106.668,4300.0
2018-12-31 11:10:00,113.19,113.19,112.93,113.03,13106.0,106.6115,106.6115,106.3666,106.4608,13106.0
2018-12-31 11:20:00,113.06,113.06,112.58,112.74,13973.0,106.489,106.489,106.0369,106.1876,13973.0
2018-12-31 11:30:00,112.62,112.79,112.33,112.59,11322.0,106.0746,106.2347,105.8014,106.0463,11322.0
2018-12-31 11:40:00,112.58,112.84,112.5,112.84,30079.0,106.0369,106.2818,105.9616,106.2818,30079.0
2018-12-31 11:50:00,112.95,113.06,112.71,113.06,3943.0,106.3854,106.489,106.1594,106.489,3943.0
2018-12-31 12:00:00,113.11,113.11,112.79,112.88,2700.0,106.5361,106.5361,106.2347,106.3195,2700.0
2018-12-31 12:10:00,112.83,113.06,112.79,112.91,5556.0,106.2724,106.489,106.2347,106.3477,5556.0
2018-12-31 12:20:00,112.96,113.15,112.96,113.15,6155.0,106.3948,106.5738,106.3948,106.5738,6155.0
2018-12-31 12:30:00,113.23,113.39,113.2,113.34,2240.0,106.6491,106.7998,106.6209,106.7527,2240.0
2018-12-31 12:40:00,113.28,113.45,113.24,113.38,3175.0,106.6962,106.8564,106.6586,106.7904,3175.0
2018-12-31 12:50:00,113.4,113.41,113.1,113.24,21178.0,106.8093,106.8187,106.5267,106.6586,21178.0
2018-12-31 13:00:00,113.37,113.46,113.2,113.46,3550.0,106.781,106.8658,106.6209,106.8658,3550.0
2018-12-31 13:10:00,113.54,113.94,113.52,113.74,13502.0,106.9411,107.3179,106.9223,107.1295,13502.0
2018-12-31 13:20:00,113.73,113.75,113.6,113.75,9183.0,107.1201,107.1389,106.9976,107.1389,9183.0
2018-12-31 13:30:00,113.76,113.76,113.49,113.5,4843.0,107.1483,107.1483,106.894,106.9034,4843.0
2018-12-31 13:40:00,113.5,113.54,113.39,113.5,5296.0,106.9034,106.9411,106.7998,106.9034,5296.0
2018-12-31 13:50:00,113.52,113.64,113.47,113.59,8318.0,106.9223,107.0353,106.8752,106.9882,8318.0
2018-12-31 14:00:00,113.63,113.75,113.37,113.75,12209.0,107.0259,107.1389,106.781,107.1389,12209.0
2018-12-31 14:10:00,113.65,113.83,113.51,113.83,18216.0,107.0447,107.2143,106.9129,107.2143,18216.0
2018-12-31 14:20:00,113.81,113.82,113.28,113.38,32636.0,107.1954,107.2049,106.6962,106.7904,32636.0
2018-12-31 14:30:00,113.34,113.6,113.32,113.53,35295.0,106.7527,106.9976,106.7339,106.9317,35295.0
2018-12-31 14:40:00,113.51,113.83,113.46,113.7,11000.0,106.9129,107.2143,106.8658,107.0918,11000.0
2018-12-31 14:50:00,113.7,113.9,113.55,113.55,14298.0,107.0918,107.2802,106.9505,106.9505,14298.0
2018-12-31 15:00:00,113.55,113.78,113.48,113.48,41436.0,106.9505,107.1672,106.8846,106.8846,41436.0
2018-12-31 15:10:00,113.5,113.75,113.46,113.75,19438.0,106.9034,107.1389,106.8658,107.1389,19438.0
2018-12-31 15:20:00,113.77,113.9,113.65,113.7,23501.0,107.1578,107.2802,107.0447,107.0918,23501.0
2018-12-31 15:30:00,113.69,113.87,113.65,113.73,18404.0,107.0824,107.2519,107.0447,107.1201,18404.0
2018-12-31 15:40:00,113.74,113.86,113.43,113.47,21779.0,107.1295,107.2425,106.8375,106.8752,21779.0
2018-12-31 15:50:00,113.49,113.89,113.2,113.89,85583.0,106.894,107.2708,106.6209,107.2708,85583.0
2019-01-02 09:30:00,111.99,113.2,111.98,112.94,43880.0,105.4812,106.6209,105.4718,106.376,43880.0
2019-01-02 09:40:00,112.96,112.98,112.54,112.79,19470.0,106.3948,106.4137,105.9992,106.2347,19470.0
2019-01-02 09:50:00,112.85,112.97,112.3,112.38,47238.0,106.2912,106.4043,105.7732,105.8485,47238.0
2019-01-02 10:00:00,112.36,113.16,112.13,113.16,46192.0,105.8297,106.5832,105.6131,106.5832,46192.0
2019-01-02 10:10:00,113.18,113.26,112.71,112.71,14299.0,106.602,106.6774,106.1594,106.1594,14299.0
2019-01-02 10:20:00,112.67,112.91,112.08,112.08,9661.0,106.1217,106.3477,105.566,105.566,9661.0
2019-01-02 10:30:00,112.13,112.19,111.55,111.75,16169.0,105.6131,105.6696,105.0668,105.2552,16169.0
2019-01-02 10:40:00,111.87,112.04,111.71,111.88,13657.0,105.3682,105.5283,105.2175,105.3776,13657.0
2019-01-02 10:50:00,111.77,112.31,111.72,112.11,12854.0,105.274,105.7826,105.2269,105.5942,12854.0
2019-01-02 11:00:00,112.14,112.59,112.08,112.54,6663.0,105.6225,106.0463,105.566,105.9992,6663.0
2019-01-02 11:10:00,112.55,112.79,112.47,112.79,14759.0,106.0087,106.2347,105.9333,106.2347,14759.0
2019-01-02 11:20:00,112.9,112.97,112.4,112.62,19566.0,106.3383,106.4043,105.8674,106.0746,19566.0
2019-01-02 11:30:00,112.66,112.68,112.27,112.38,7897.0,106.1123,106.1311,105.7449,105.8485,7897.0
2019-01-02 11:40:00,112.41,112.64,112.3,112.47,10253.0,105.8768,106.0934,105.7732,105.9333,10253.0
2019-01-02 11:50:00,112.49,112.49,112.0,112.0,11981.0,105.9521,105.9521,105.4906,105.4906,11981.0
2019-01-02 12:00:00,112.03,112.26,111.96,112.05,17056.0,105.5189,105.7355,105.453,105.5377,17056.0
2019-01-02 12:10:00,112.03,112.11,111.89,112.0,10006.0,105.5189,105.5942,105.387,105.4906,10006.0
2019-01-02 12:20:00,112.03,112.14,111.87,112.14,7959.0,105.5189,105.6225,105.3682,105.6225,7959.0
2019-01-02 12:30:00,112.11,112.46,112.1,112.43,14766.0,105.5942,105.9239,105.5848,105.8956,14766.0
2019-01-02 12:40:00,112.42,112.44,112.15,112.15,11436.0,105.8862,105.9051,105.6319,105.6319,11436.0
2019-01-02 12:50:00,112.24,112.44,112.19,112.37,9995.0,105.7167,105.9051,105.6696,105.8391,9995.0
2019-01-02 13:00:00,112.36,112.57,112.36,112.54,9664.0,105.8297,106.0275,105.8297,105.9992,9664.0
2019-01-02 13:10:00,112.55,112.55,112.25,112.42,11938.0,106.0087,106.0087,105.7261,105.8862,11938.0
2019-01-02 13:20:00,112.41,112.43,112.28,112.33,12432.0,105.8768,105.8956,105.7544,105.8014,12432.0
2019-01-02 13:30:00,112.33,112.49,112.15,112.17,11351.0,105.8014,105.9521,105.6319,105.6507,11351.0
2019-01-02 13:40:00,112.13,112.19,112.03,112.07,14175.0,105.6131,105.6696,105.5189,105.5566,14175.0
2019-01-02 13:50:00,112.08,112.12,111.9,112.01,9312.0,105.566,105.6037,105.3964,105.5,9312.0
2019-01-02 14:00:00,111.99,111.99,111.63,111.64,10407.0,105.4812,105.4812,105.1421,105.1516,10407.0
2019-01-02 14:10:00,111.64,111.64,111.34,111.59,7701.0,105.1516,105.1516,104.869,105.1045,7701.0
2019-01-02 14:20:00,111.55,111.69,111.44,111.46,11494.0,105.0668,105.1986,104.9632,104.982,11494.0
2019-01-02 14:30:00,111.49,111.78,111.49,111.69,11231.0,105.0103,105.2834,105.0103,105.1986,11231.0
2019-01-02 14:40:00,111.68,111.91,111.45,111.84,12339.0,105.1892,105.4059,104.9726,105.3399,12339.0
2019-01-02 14:50:00,111.83,111.85,111.61,111.61,11476.0,105.3305,105.3493,105.1233,105.1233,11476.0
2019-01-02 15:00:00,111.61,111.75,111.47,111.49,12732.0,105.1233,105.2552,104.9914,105.0103,12732.0
2019-01-02 15:10:00,111.47,111.61,111.35,111.38,12842.0,104.9914,105.1233,104.8784,104.9067,12842.0
2019-01-02 15:20:00,111.38,111.77,111.37,111.64,21824.0,104.9067,105.274,104.8972,105.1516,21824.0
2019-01-02 15:30:00,111.6,111.6,111.36,111.36,18384.0,105.1139,105.1139,104.8878,104.8878,18384.0
2019-01-02 15:40:00,111.35,111.56,111.28,111.51,29958.0,104.8784,105.0762,104.8125,105.0291,29958.0
2019-01-02 15:50:00,111.53,111.9,111.53,111.77,73238.0,105.0479,105.3964,105.0479,105.274,73238.0
2019-01-03 09:30:00,110.93,110.93,109.4,109.45,37563.0,104.4828,104.4828,103.0417,103.0888,37563.0
2019-01-03 09:40:00,109.3,110.23,108.51,108.69,22837.0,102.9475,103.8235,102.2035,102.373,22837.0
2019-01-03 09:50:00,108.61,108.71,108.02,108.71,27899.0,102.2977,102.3918,101.7419,102.3918,27899.0
2019-01-03 10:00:00,108.7,108.77,107.95,107.95,17744.0,102.3824,102.4484,101.676,101.676,17744.0
2019-01-03 10:10:00,108.01,108.07,107.21,107.58,19965.0,101.7325,101.789,100.979,101.3275,19965.0
2019-01-03 10:20:00,107.52,107.58,107.02,107.07,34326.0,101.271,101.3275,100.8001,100.8472,34326.0
2019-01-03 10:30:00,107.03,107.17,106.43,106.59,19236.0,100.8095,100.9413,100.2444,100.3951,19236.0
2019-01-03 10:40:00,106.68,106.86,106.42,106.65,17745.0,100.4798,100.6494,100.2349,100.4516,17745.0
2019-01-03 10:50:00,106.59,107.2,106.53,107.07,14989.0,100.3951,100.9696,100.3385,100.8472,14989.0
2019-01-03 11:00:00,107.08,107.52,107.06,107.26,14369.0,100.8566,101.271,100.8377,101.0261,14369.0
2019-01-03 11:10:00,107.36,107.61,107.3,107.33,14650.0,101.1203,101.3558,101.0638,101.092,14650.0
2019-01-03 11:20:00,107.32,107.52,106.97,106.97,17350.0,101.0826,101.271,100.753,100.753,17350.0
2019-01-03 11:30:00,107.0,107.85,106.97,107.85,15114.0,100.7812,101.5818,100.753,101.5818,15114.0
2019-01-03 11:40:00,107.84,108.28,107.84,107.95,34689.0,101.5724,101.9868,101.5724,101.676,34689.0
2019-01-03 11:50:00,107.96,108.21,107.78,107.88,14520.0,101.6854,101.9209,101.5159,101.6101,14520.0
2019-01-03 12:00:00,107.84,107.91,107.44,107.58,16783.0,101.5724,101.6383,101.1957,101.3275,16783.0
2019-01-03 12:10:00,107.6,107.76,107.34,107.47,11086.0,101.3464,101.4971,101.1015,101.2239,11086.0
2019-01-03 12:20:00,107.42,107.68,107.33,107.48,8945.0,101.1768,101.4217,101.092,101.2333,8945.0
2019-01-03 12:30:00,107.51,107.75,107.43,107.54,14300.0,101.2616,101.4876,101.1862,101.2898,14300.0
2019-01-03 12:40:00,107.59,107.74,107.49,107.55,12717.0,101.3369,101.4782,101.2427,101.2993,12717.0
2019-01-03 12:50:00,107.48,107.62,107.34,107.44,17250.0,101.2333,101.3652,101.1015,101.1957,17250.0
2019-01-03 13:00:00,107.41,107.49,107.04,107.1,13702.0,101.1674,101.2427,100.8189,100.8754,13702.0
2019-01-03 13:10:00,107.11,107.11,106.41,106.55,14324.0,100.8848,100.8848,100.2255,100.3574,14324.0
2019-01-03 13:20:00,106.47,106.98,106.47,106.96,8700.0,100.282,100.7624,100.282,100.7435,8700.0
2019-01-03 13:30:00,106.89,107.12,106.73,107.12,7266.0,100.6776,100.8942,100.5269,100.8942,7266.0
2019-01-03 13:40:00,107.1,107.27,107.01,107.05,7001.0,100.8754,101.0355,100.7906,100.8283,7001.0
2019-01-03 13:50:00,107.0,107.03,106.67,106.81,10637.0,100.7812,100.8095,100.4704,100.6023,10637.0
2019-01-03 14:00:00,106.76,107.21,106.74,107.14,14539.0,100.5552,100.979,100.5363,100.9131,14539.0
2019-01-03 14:10:00,107.17,107.48,107.09,107.39,18209.0,100.9413,101.2333,100.866,101.1486,18209.0
2019-01-03 14:20:00,107.43,107.89,107.35,107.84,18376.0,101.1862,101.6195,101.1109,101.5724,18376.0
2019-01-03 14:30:00,107.8,107.96,107.43,107.49,28099.0,101.5347,101.6854,101.1862,101.2427,28099.0
2019-01-03 14:40:00,107.49,107.56,107.24,107.29,18929.0,101.2427,101.3087,101.0073,101.0544,18929.0
2019-01-03 14:50:00,107.32,107.39,106.91,107.07,21812.0,101.0826,101.1486,100.6965,100.8472,21812.0
2019-01-03 15:00:00,107.09,107.1,106.76,106.81,19572.0,100.866,100.8754,100.5552,100.6023,19572.0
2019-01-03 15:10:00,106.79,106.79,106.48,106.71,21998.0,100.5834,100.5834,100.2914,100.5081,21998.0
2019-01-03 15:20:00,106.7,106.84,106.56,106.67,30273.0,100.4987,100.6305,100.3668,100.4704,30273.0
2019-01-03 15:30:00,106.65,107.09,106.6,106.64,40048.0,100.4516,100.866,100.4045,100.4421,40048.0
2019-01-03 15:40:00,106.64,106.85,106.54,106.76,48464.0,100.4421,100.6399,100.348,100.5552,48464.0
2019-01-03 15:50:00,106.75,106.88,106.32,106.52,102122.0,100.5458,100.6682,100.1407,100.3291,102122.0
2019-01-04 09:30:00,108.19,108.81,107.84,108.58,32403.0,101.9021,102.486,101.5724,102.2694,32403.0
2019-01-04 09:40:00,108.65,109.22,108.43,108.86,8748.0,102.3353,102.8722,102.1281,102.5331,8748.0
2019-01-04 09:50:00,108.93,109.45,108.93,109.15,7900.0,102.5991,103.0888,102.5991,102.8063,7900.0
2019-01-04 10:00:00,109.32,109.99,109.28,109.93,13967.0,102.9664,103.5974,102.9287,103.5409,13967.0
2019-01-04 10:10:00,109.9,109.97,109.48,109.48,7900.0,103.5127,103.5786,103.1171,103.1171,7900.0
2019-01-04 10:20:00,109.29,110.66,109.28,110.66,19223.0,102.9381,104.2285,102.9287,104.2285,19223.0
2019-01-04 10:30:00,110.76,110.98,110.28,110.28,8689.0,104.3227,104.5299,103.8706,103.8706,8689.0
2019-01-04 10:40:00,110.4,110.87,110.32,110.69,10385.0,103.9836,104.4263,103.9083,104.2568,10385.0
2019-01-04 10:50:00,110.8,111.14,110.65,111.09,10150.0,104.3604,104.6806,104.2191,104.6335,10150.0
2019-01-04 11:00:00,111.06,111.48,111.0,111.32,6406.0,104.6053,105.0008,104.5487,104.8501,6406.0
2019-01-04 11:10:00,111.31,111.4,110.76,110.92,6297.0,104.8407,104.9255,104.3227,104.4734,6297.0
2019-01-04 11:20:00,110.88,110.89,110.6,110.76,4822.0,104.4357,104.4451,104.172,104.3227,4822.0
2019-01-04 11:30:00,110.8,111.03,110.63,110.79,7745.0,104.3604,104.577,104.2003,104.351,7745.0
2019-01-04 11:40:00,110.95,111.26,110.87,111.15,4200.0,104.5017,104.7936,104.4263,104.69,4200.0
2019-01-04 11:50:00,111.19,111.28,111.06,111.06,21324.0,104.7277,104.8125,104.6053,104.6053,21324.0
2019-01-04 12:00:00,111.06,111.09,110.74,110.96,6203.0,104.6053,104.6335,104.3039,104.5111,6203.0
2019-01-04 12:10:00,110.94,111.48,110.93,111.45,3535.0,104.4922,105.0008,104.4828,104.9726,3535.0
2019-01-04 12:20:00,111.51,111.68,111.44,111.58,6634.0,105.0291,105.1892,104.9632,105.095,6634.0
2019-01-04 12:30:00,111.61,111.68,111.4,111.67,4728.0,105.1233,105.1892,104.9255,105.1798,4728.0
2019-01-04 12:40:00,111.72,111.79,111.7,111.74,4624.0,105.2269,105.2928,105.2081,105.2457,4624.0
2019-01-04 12:50:00,111.72,111.88,111.69,111.83,9602.0,105.2269,105.3776,105.1986,105.3305,9602.0
2019-01-04 13:00:00,111.85,112.12,111.79,112.06,6499.0,105.3493,105.6037,105.2928,105.5471,6499.0
2019-01-04 13:10:00,112.06,112.07,111.85,111.91,9177.0,105.5471,105.5566,105.3493,105.4059,9177.0
2019-01-04 13:20:00,111.97,112.26,111.94,112.21,29198.0,105.4624,105.7355,105.4341,105.6884,29198.0
2019-01-04 13:30:00,112.28,112.38,109.9,111.01,171607.0,105.7544,105.8485,103.5127,104.5582,171607.0
2019-01-04 13:40:00,111.08,111.28,110.6,111.28,16769.0,104.6241,104.8125,104.172,104.8125,16769.0
2019-01-04 13:50:00,111.28,111.48,111.14,111.34,10992.0,104.8125,105.0008,104.6806,104.869,10992.0
2019-01-04 14:00:00,111.39,111.44,111.09,111.1,7864.0,104.9161,104.9632,104.6335,104.6429,7864.0
2019-01-04 14:10:00,111.08,111.13,110.83,110.89,7380.0,104.6241,104.6712,104.3886,104.4451,7380.0
2019-01-04 14:20:00,110.88,110.93,110.75,110.78,6806.0,104.4357,104.4828,104.3133,104.3415,6806.0
2019-01-04 14:30:00,110.79,111.02,110.74,110.91,7725.0,104.351,104.5676,104.3039,104.464,7725.0
2019-01-04 14:40:00,110.93,111.04,109.81,110.0,54791.0,104.4828,104.5864,103.4279,103.6069,54791.0
2019-01-04 14:50:00,109.98,110.07,109.82,109.91,33631.0,103.588,103.6728,103.4373,103.5221,33631.0
2019-01-04 15:00:00,109.91,110.11,109.9,109.94,63255.0,103.5221,103.7105,103.5127,103.5504,63255.0
2019-01-04 15:10:00,109.95,110.08,109.93,110.01,88219.0,103.5598,103.6822,103.5409,103.6163,88219.0
2019-01-04 15:20:00,110.01,110.03,109.74,110.0,41825.0,103.6163,103.6351,103.362,103.6069,41825.0
2019-01-04 15:30:00,109.98,110.35,109.91,110.16,44660.0,103.588,103.9365,103.5221,103.7576,44660.0
2019-01-04 15:40:00,110.15,110.21,109.99,110.1,35575.0,103.7481,103.8047,103.5974,103.7011,35575.0
2019-01-04 15:50:00,110.05,110.26,109.93,110.17,75689.0,103.654,103.8518,103.5409,103.767,75689.0
2019-01-07 09:30:00,110.34,110.66,109.95,110.32,16610.0,103.9271,104.2285,103.5598,103.9083,16610.0
2019-01-07 09:40:00,110.38,110.46,109.89,109.89,10635.0,103.9648,104.0401,103.5033,103.5033,10635.0
2019-01-07 09:50:00,109.86,110.1,109.63,110.08,11425.0,103.475,103.7011,103.2584,103.6822,11425.0
2019-01-07 10:00:00,110.0,110.59,109.96,110.47,8275.0,103.6069,104.1626,103.5692,104.0495,8275.0
2019-01-07 10:10:00,110.47,110.71,110.14,110.14,15941.0,104.0495,104.2756,103.7387,103.7387,15941.0
2019-01-07 10:20:00,110.14,110.22,109.9,110.07,8941.0,103.7387,103.8141,103.5127,103.6728,8941.0
2019-01-07 10:30:00,110.04,110.96,110.04,110.89,7990.0,103.6445,104.5111,103.6445,104.4451,7990.0
2019-01-07 10:40:00,110.89,111.33,110.83,111.33,10862.0,104.4451,104.8596,104.3886,104.8596,10862.0
2019-01-07 10:50:00,111.24,111.62,111.24,111.4,13652.0,104.7748,105.1327,104.7748,104.9255,13652.0
2019-01-07 11:00:00,111.38,111.65,111.37,111.59,17632.0,104.9067,105.161,104.8972,105.1045,17632.0
2019-01-07 11:10:00,111.6,111.97,111.56,111.92,8909.0,105.1139,105.4624,105.0762,105.4153,8909.0
2019-01-07 11:20:00,111.97,111.97,111.62,111.81,12613.0,105.4624,105.4624,105.1327,105.3117,12613.0
2019-01-07 11:30:00,111.79,112.06,111.56,112.01,13866.0,105.2928,105.5471,105.0762,105.5,13866.0
2019-01-07 11:40:00,111.97,112.29,111.93,112.29,6137.0,105.4624,105.7638,105.4247,105.7638,6137.0
2019-01-07 11:50:00,112.3,112.6,112.28,112.57,6318.0,105.7732,106.0558,105.7544,106.0275,6318.0
2019-01-07 12:00:00,112.55,112.56,112.14,112.21,7472.0,106.0087,106.0181,105.6225,105.6884,7472.0
2019-01-07 12:10:00,112.27,112.3,112.21,112.27,5040.0,105.7449,105.7732,105.6884,105.7449,5040.0
2019-01-07 12:20:00,112.26,112.4,112.22,112.37,4921.0,105.7355,105.8674,105.6978,105.8391,4921.0
2019-01-07 12:30:00,112.34,112.5,112.29,112.29,9664.0,105.8109,105.9616,105.7638,105.7638,9664.0
2019-01-07 12:40:00,112.18,112.19,111.82,111.82,3714.0,105.6602,105.6696,105.3211,105.3211,3714.0
2019-01-07 12:50:00,111.78,111.8,111.47,111.53,6564.0,105.2834,105.3023,104.9914,105.0479,6564.0
2019-01-07 13:00:00,111.53,111.64,111.44,111.55,7090.0,105.0479,105.1516,104.9632,105.0668,7090.0
2019-01-07 13:10:00,111.65,111.8,111.62,111.75,4884.0,105.161,105.3023,105.1327,105.2552,4884.0
2019-01-07 13:20:00,111.67,111.82,111.61,111.82,6437.0,105.1798,105.3211,105.1233,105.3211,6437.0
2019-01-07 13:30:00,111.81,111.95,111.77,111.84,5984.0,105.3117,105.4435,105.274,105.3399,5984.0
2019-01-07 13:40:00,111.77,111.84,111.24,111.32,6000.0,105.274,105.3399,104.7748,104.8501,6000.0
2019-01-07 13:50:00,111.2,111.55,111.2,111.43,4739.0,104.7371,105.0668,104.7371,104.9538,4739.0
2019-01-07 14:00:00,111.5,111.6,111.34,111.35,6754.0,105.0197,105.1139,104.869,104.8784,6754.0
2019-01-07 14:10:00,111.34,111.39,111.16,111.28,7852.0,104.869,104.9161,104.6994,104.8125,7852.0
2019-01-07 14:20:00,111.27,111.3,111.08,111.15,4484.0,104.8031,104.8313,104.6241,104.69,4484.0
2019-01-07 14:30:00,111.15,111.24,111.11,111.17,4822.0,104.69,104.7748,104.6524,104.7089,4822.0
2019-01-07 14:40:00,111.15,111.23,111.03,111.19,5799.0,104.69,104.7654,104.577,104.7277,5799.0
2019-01-07 14:50:00,111.19,111.2,111.01,111.01,6219.0,104.7277,104.7371,104.5582,104.5582,6219.0
2019-01-07 15:00:00,110.99,111.18,110.92,111.16,9735.0,104.5393,104.7183,104.4734,104.6994,9735.0
2019-01-07 15:10:00,111.17,111.39,111.1,111.35,9965.0,104.7089,104.9161,104.6429,104.8784,9965.0
2019-01-07 15:20:00,111.35,111.41,111.3,111.35,9143.0,104.8784,104.9349,104.8313,104.8784,9143.0
2019-01-07 15:30:00,111.35,111.47,111.14,111.32,15304.0,104.8784,104.9914,104.6806,104.8501,15304.0
2019-01-07 15:40:00,111.33,111.58,111.3,111.58,27582.0,104.8596,105.095,104.8313,105.095,27582.0
2019-01-07 15:50:00,111.57,111.64,111.11,111.24,53843.0,105.0856,105.1516,104.6524,104.7748,53843.0
2019-01-08 09:30:00,112.0,112.51,111.58,111.94,20120.0,105.4906,105.971,105.095,105.4341,20120.0
2019-01-08 09:40:00,112.19,112.97,112.0,112.55,13700.0,105.6696,106.4043,105.4906,106.0087,13700.0
2019-01-08 09:50:00,112.51,112.65,112.03,112.21,9839.0,105.971,106.1028,105.5189,105.6884,9839.0
2019-01-08 10:00:00,112.21,112.41,112.08,112.17,4549.0,105.6884,105.8768,105.566,105.6507,4549.0
2019-01-08 10:10:00,112.02,112.16,111.8,112.01,9859.0,105.5095,105.6413,105.3023,105.5,9859.0
2019-01-08 10:20:00,112.09,112.4,112.09,112.22,3552.0,105.5754,105.8674,105.5754,105.6978,3552.0
2019-01-08 10:30:00,112.18,112.31,111.92,112.02,4310.0,105.6602,105.7826,105.4153,105.5095,4310.0
2019-01-08 10:40:00,112.0,112.06,111.69,111.69,2111.0,105.4906,105.5471,105.1986,105.1986,2111.0
2019-01-08 10:50:00,111.7,111.75,111.35,111.69,6117.0,105.2081,105.2552,104.8784,105.1986,6117.0
2019-01-08 11:00:00,111.63,112.25,111.63,112.25,5128.0,105.1421,105.7261,105.1421,105.7261,5128.0
2019-01-08 11:10:00,112.26,112.36,112.05,112.14,9260.0,105.7355,105.8297,105.5377,105.6225,9260.0
2019-01-08 11:20:00,111.97,112.09,111.8,111.9,3400.0,105.4624,105.5754,105.3023,105.3964,3400.0
2019-01-08 11:30:00,111.81,111.88,111.63,111.82,5201.0,105.3117,105.3776,105.1421,105.3211,5201.0
2019-01-08 11:40:00,111.88,111.99,111.75,111.91,3500.0,105.3776,105.4812,105.2552,105.4059,3500.0
2019-01-08 11:50:00,111.92,112.05,111.81,112.01,7988.0,105.4153,105.5377,105.3117,105.5,7988.0
2019-01-08 12:00:00,112.07,112.18,111.94,111.94,4800.0,105.5566,105.6602,105.4341,105.4341,4800.0
2019-01-08 12:10:00,111.88,112.1,111.72,112.09,4700.0,105.3776,105.5848,105.2269,105.5754,4700.0
2019-01-08 12:20:00,112.07,112.29,112.01,112.2,5137.0,105.5566,105.7638,105.5,105.679,5137.0
2019-01-08 12:30:00,112.23,112.29,112.01,112.1,8551.0,105.7073,105.7638,105.5,105.5848,8551.0
2019-01-08 12:40:00,112.18,112.42,112.04,112.04,5141.0,105.6602,105.8862,105.5283,105.5283,5141.0
2019-01-08 12:50:00,112.06,112.37,112.01,112.3,2931.0,105.5471,105.8391,105.5,105.7732,2931.0
2019-01-08 13:00:00,112.24,112.5,112.19,112.5,3291.0,105.7167,105.9616,105.6696,105.9616,3291.0
2019-01-08 13:10:00,112.51,112.62,112.46,112.52,3314.0,105.971,106.0746,105.9239,105.9804,3314.0
2019-01-08 13:20:00,112.54,112.71,112.54,112.66,3211.0,105.9992,106.1594,105.9992,106.1123,3211.0
2019-01-08 13:30:00,112.71,112.75,112.59,112.69,6234.0,106.1594,106.197,106.0463,106.1405,6234.0
2019-01-08 13:40:00,112.67,112.67,112.4,112.57,6162.0,106.1217,106.1217,105.8674,106.0275,6162.0
2019-01-08 13:50:00,112.6,112.78,112.55,112.65,4090.0,106.0558,106.2253,106.0087,106.1028,4090.0
2019-01-08 14:00:00,112.73,112.78,112.63,112.63,3400.0,106.1782,106.2253,106.084,106.084,3400.0
2019-01-08 14:10:00,112.64,112.82,112.64,112.75,6358.0,106.0934,106.263,106.0934,106.197,6358.0
2019-01-08 14:20:00,112.78,112.8,112.71,112.76,3816.0,106.2253,106.2441,106.1594,106.2065,3816.0
2019-01-08 14:30:00,112.79,112.97,112.75,112.96,7353.0,106.2347,106.4043,106.197,106.3948,7353.0
2019-01-08 14:40:00,112.97,113.06,112.9,113.06,4734.0,106.4043,106.489,106.3383,106.489,4734.0
2019-01-08 14:50:00,113.01,113.05,112.73,112.91,7345.0,106.4419,106.4796,106.1782,106.3477,7345.0
2019-01-08 15:00:00,112.86,112.9,112.6,112.77,7178.0,106.3006,106.3383,106.0558,106.2159,7178.0
2019-01-08 15:10:00,112.73,112.85,112.73,112.84,5839.0,106.1782,106.2912,106.1782,106.2818,5839.0
2019-01-08 15:20:00,112.85,112.99,112.76,112.99,9258.0,106.2912,106.4231,106.2065,106.4231,9258.0
2019-01-08 15:30:00,113.03,113.18,113.01,113.14,10802.0,106.4608,106.602,106.4419,106.5644,10802.0
2019-01-08 15:40:00,113.14,113.56,113.09,113.43,46295.0,106.5644,106.96,106.5173,106.8375,46295.0
2019-01-08 15:50:00,113.42,113.5,113.28,113.49,70016.0,106.8281,106.9034,106.6962,106.894,70016.0
2019-01-09 09:30:00,113.88,114.14,113.0,113.0,37309.0,107.2614,107.5063,106.4325,106.4325,37309.0
2019-01-09 09:40:00,113.04,113.74,113.0,113.65,10577.0,106.4702,107.1295,106.4325,107.0447,10577.0
2019-01-09 09:50:00,113.66,114.44,113.59,114.42,16663.0,107.0541,107.7888,106.9882,107.77,16663.0
2019-01-09 10:00:00,114.42,114.9,114.38,114.9,9720.0,107.77,108.2221,107.7323,108.2221,9720.0
2019-01-09 10:10:00,114.89,114.96,114.58,114.87,8670.0,108.2127,108.2786,107.9207,108.1938,8670.0
2019-01-09 10:20:00,114.88,115.28,114.78,114.84,21801.0,108.2032,108.58,108.1091,108.1656,21801.0
2019-01-09 10:30:00,114.84,114.92,114.44,114.54,8200.0,108.1656,108.2409,107.7888,107.883,8200.0
2019-01-09 10:40:00,114.54,114.54,114.1,114.35,5900.0,107.883,107.883,107.4686,107.704,5900.0
2019-01-09 10:50:00,114.26,114.59,114.24,114.47,11293.0,107.6193,107.9301,107.6004,107.8171,11293.0
2019-01-09 11:00:00,114.44,114.67,114.3,114.39,11274.0,107.7888,108.0054,107.657,107.7417,11274.0
2019-01-09 11:10:00,114.43,114.59,114.31,114.59,9660.0,107.7794,107.9301,107.6664,107.9301,9660.0
2019-01-09 11:20:00,114.56,114.76,114.54,114.54,8106.0,107.9018,108.0902,107.883,107.883,8106.0
2019-01-09 11:30:00,114.56,114.61,114.29,114.33,21534.0,107.9018,107.9489,107.6475,107.6852,21534.0
2019-01-09 11:40:00,114.39,114.78,114.37,114.78,7914.0,107.7417,108.1091,107.7229,108.1091,7914.0
2019-01-09 11:50:00,114.75,114.89,114.65,114.74,5500.0,108.0808,108.2127,107.9866,108.0714,5500.0
2019-01-09 12:00:00,114.75,114.86,114.47,114.56,10665.0,108.0808,108.1844,107.8171,107.9018,10665.0
2019-01-09 12:10:00,114.58,114.61,114.47,114.47,8944.0,107.9207,107.9489,107.8171,107.8171,8944.0
2019-01-09 12:20:00,114.49,114.51,114.38,114.41,5100.0,107.8359,107.8547,107.7323,107.7606,5100.0
2019-01-09 12:30:00,114.44,114.49,114.34,114.46,17808.0,107.7888,107.8359,107.6946,107.8077,17808.0
2019-01-09 12:40:00,114.44,114.96,114.44,114.83,11319.0,107.7888,108.2786,107.7888,108.1561,11319.0
2019-01-09 12:50:00,114.88,114.94,114.73,114.75,5416.0,108.2032,108.2598,108.062,108.0808,5416.0
2019-01-09 13:00:00,114.78,114.81,114.54,114.66,4900.0,108.1091,108.1373,107.883,107.996,4900.0
2019-01-09 13:10:00,114.63,114.69,114.48,114.65,8294.0,107.9678,108.0243,107.8265,107.9866,8294.0
2019-01-09 13:20:00,114.68,114.84,114.66,114.83,5350.0,108.0149,108.1656,107.996,108.1561,5350.0
2019-01-09 13:30:00,114.85,114.91,114.77,114.79,9004.0,108.175,108.2315,108.0996,108.1185,9004.0
2019-01-09 13:40:00,114.78,114.83,114.55,114.58,9516.0,108.1091,108.1561,107.8924,107.9207,9516.0
2019-01-09 13:50:00,114.58,114.58,114.35,114.58,8900.0,107.9207,107.9207,107.704,107.9207,8900.0
2019-01-09 14:00:00,114.55,115.06,114.55,115.03,14032.0,107.8924,108.3728,107.8924,108.3445,14032.0
2019-01-09 14:10:00,115.03,115.14,114.79,114.86,17551.0,108.3445,108.4481,108.1185,108.1844,17551.0
2019-01-09 14:20:00,114.83,114.83,114.58,114.72,10590.0,108.1561,108.1561,107.9207,108.0525,10590.0
2019-01-09 14:30:00,114.67,114.9,114.55,114.9,11200.0,108.0054,108.2221,107.8924,108.2221,11200.0
2019-01-09 14:40:00,114.87,115.06,114.8,114.95,7816.0,108.1938,108.3728,108.1279,108.2692,7816.0
2019-01-09 14:50:00,115.06,115.13,114.94,114.97,7495.0,108.3728,108.4387,108.2598,108.288,7495.0
2019-01-09 15:00:00,114.9,115.03,114.82,114.94,10328.0,108.2221,108.3445,108.1467,108.2598,10328.0
2019-01-09 15:10:00,114.95,115.02,114.86,114.88,10436.0,108.2692,108.3351,108.1844,108.2032,10436.0
2019-01-09 15:20:00,114.91,114.95,114.65,114.65,12574.0,108.2315,108.2692,107.9866,107.9866,12574.0
2019-01-09 15:30:00,114.66,114.82,114.55,114.57,14716.0,107.996,108.1467,107.8924,107.9113,14716.0
2019-01-09 15:40:00,114.59,114.6,114.16,114.24,27011.0,107.9301,107.9395,107.5251,107.6004,27011.0
2019-01-09 15:50:00,114.24,114.59,114.2,114.55,48167.0,107.6004,107.9301,107.5628,107.8924,48167.0
2019-01-10 09:30:00,113.94,113.95,113.44,113.9,7149.0,107.3179,107.3273,106.8469,107.2802,7149.0
2019-01-10 09:40:00,114.04,114.04,113.59,113.74,3460.0,107.4121,107.4121,106.9882,107.1295,3460.0
2019-01-10 09:50:00,113.51,113.84,113.5,113.75,2207.0,106.9129,107.2237,106.9034,107.1389,2207.0
2019-01-10 10:00:00,113.84,114.05,113.36,113.36,4093.0,107.2237,107.4215,106.7716,106.7716,4093.0
2019-01-10 10:10:00,113.46,113.5,112.98,113.08,5260.0,106.8658,106.9034,106.4137,106.5079,5260.0
2019-01-10 10:20:00,113.2,113.78,113.16,113.71,5675.0,106.6209,107.1672,106.5832,107.1012,5675.0
2019-01-10 10:30:00,113.77,113.88,113.71,113.88,1400.0,107.1578,107.2614,107.1012,107.2614,1400.0
2019-01-10 10:40:00,113.89,114.06,113.78,114.06,1300.0,107.2708,107.4309,107.1672,107.4309,1300.0
2019-01-10 10:50:00,114.17,114.3,114.15,114.19,1600.0,107.5345,107.657,107.5157,107.5533,1600.0
2019-01-10 11:00:00,114.21,114.43,114.11,114.29,3400.0,107.5722,107.7794,107.478,107.6475,3400.0
2019-01-10 11:10:00,114.3,114.45,114.21,114.21,2300.0,107.657,107.7982,107.5722,107.5722,2300.0
2019-01-10 11:20:00,114.29,114.32,114.0,114.14,3503.0,107.6475,107.6758,107.3744,107.5063,3503.0
2019-01-10 11:30:00,114.19,114.52,114.19,114.52,1800.0,107.5533,107.8642,107.5533,107.8642,1800.0
2019-01-10 11:40:00,114.57,114.58,114.42,114.42,1300.0,107.9113,107.9207,107.77,107.77,1300.0
2019-01-10 11:50:00,114.42,114.82,114.41,114.75,4135.0,107.77,108.1467,107.7606,108.0808,4135.0
2019-01-10 12:00:00,114.89,114.89,114.53,114.66,1200.0,108.2127,108.2127,107.8736,107.996,1200.0
2019-01-10 12:10:00,114.61,114.76,114.6,114.72,2100.0,107.9489,108.0902,107.9395,108.0525,2100.0
2019-01-10 12:20:00,114.68,114.89,114.59,114.86,2833.0,108.0149,108.2127,107.9301,108.1844,2833.0
2019-01-10 12:30:00,114.84,114.9,114.76,114.85,3700.0,108.1656,108.2221,108.0902,108.175,3700.0
2019-01-10 12:40:00,114.88,115.0,114.72,114.99,6426.0,108.2032,108.3163,108.0525,108.3069,6426.0
2019-01-10 12:50:00,114.87,115.01,114.76,114.84,3245.0,108.1938,108.3257,108.0902,108.1656,3245.0
2019-01-10 13:00:00,114.8,114.87,114.48,114.52,2815.0,108.1279,108.1938,107.8265,107.8642,2815.0
2019-01-10 13:10:00,114.55,114.6,114.37,114.58,1500.0,107.8924,107.9395,107.7229,107.9207,1500.0
2019-01-10 13:20:00,114.59,114.62,114.47,114.5,1010.0,107.9301,107.9584,107.8171,107.8453,1010.0
2019-01-10 13:30:00,114.54,114.54,114.24,114.4,2650.0,107.883,107.883,107.6004,107.7511,2650.0
2019-01-10 13:40:00,114.45,114.45,114.3,114.42,1400.0,107.7982,107.7982,107.657,107.77,1400.0
2019-01-10 13:50:00,114.51,114.6,114.41,114.52,2500.0,107.8547,107.9395,107.7606,107.8642,2500.0
2019-01-10 14:00:00,114.59,114.83,114.59,114.8,4400.0,107.9301,108.1561,107.9301,108.1279,4400.0
2019-01-10 14:10:00,114.79,114.92,114.77,114.83,3000.0,108.1185,108.2409,108.0996,108.1561,3000.0
2019-01-10 14:20:00,114.83,115.0,114.75,114.79,3663.0,108.1561,108.3163,108.0808,108.1185,3663.0
2019-01-10 14:30:00,114.81,114.84,114.67,114.67,5126.0,108.1373,108.1656,108.0054,108.0054,5126.0
2019-01-10 14:40:00,114.67,114.81,114.62,114.62,3242.0,108.0054,108.1373,107.9584,107.9584,3242.0
2019-01-10 14:50:00,114.73,114.73,114.51,114.71,2020.0,108.062,108.062,107.8547,108.0431,2020.0
2019-01-10 15:00:00,114.81,114.9,114.73,114.79,3254.0,108.1373,108.2221,108.062,108.1185,3254.0
2019-01-10 15:10:00,114.78,114.98,114.72,114.89,5189.0,108.1091,108.2974,108.0525,108.2127,5189.0
2019-01-10 15:20:00,114.91,115.14,114.91,115.03,4629.0,108.2315,108.4481,108.2315,108.3445,4629.0
2019-01-10 15:30:00,115.02,115.18,115.0,115.16,9874.0,108.3351,108.4858,108.3163,108.467,9874.0
2019-01-10 15:40:00,115.15,115.35,115.13,115.27,14932.0,108.4576,108.6459,108.4387,108.5706,14932.0
2019-01-10 15:50:00,115.29,115.47,115.24,115.36,31210.0,108.5894,108.759,108.5423,108.6553,31210.0
2019-01-11 09:30:00,114.81,115.01,114.52,114.53,12189.0,108.1373,108.3257,107.8642,107.8736,12189.0
2019-01-11 09:40:00,114.5,114.62,114.21,114.21,10341.0,107.8453,107.9584,107.5722,107.5722,10341.0
2019-01-11 09:50:00,114.15,114.42,114.01,114.42,7132.0,107.5157,107.77,107.3838,107.77,7132.0
2019-01-11 10:00:00,114.76,114.92,114.66,114.83,5722.0,108.0902,108.2409,107.996,108.1561,5722.0
2019-01-11 10:10:00,114.76,114.9,114.5,114.59,4233.0,108.0902,108.2221,107.8453,107.9301,4233.0
2019-01-11 10:20:00,114.53,114.69,114.21,114.21,5163.0,107.8736,108.0243,107.5722,107.5722,5163.0
2019-01-11 10:30:00,114.19,114.44,114.18,114.44,1925.0,107.5533,107.7888,107.5439,107.7888,1925.0
2019-01-11 10:40:00,114.51,114.6,114.35,114.52,3700.0,107.8547,107.9395,107.704,107.8642,3700.0
2019-01-11 10:50:00,114.46,114.77,114.36,114.77,6878.0,107.8077,108.0996,107.7135,108.0996,6878.0
2019-01-11 11:00:00,114.73,114.73,114.54,114.69,4150.0,108.062,108.062,107.883,108.0243,4150.0
2019-01-11 11:10:00,114.66,114.66,114.33,114.39,3488.0,107.996,107.996,107.6852,107.7417,3488.0
2019-01-11 11:20:00,114.35,114.38,114.19,114.3,3200.0,107.704,107.7323,107.5533,107.657,3200.0
2019-01-11 11:30:00,114.28,114.34,114.08,114.15,4375.0,107.6381,107.6946,107.4497,107.5157,4375.0
2019-01-11 11:40:00,114.19,114.23,114.05,114.11,4383.0,107.5533,107.591,107.4215,107.478,4383.0
2019-01-11 11:50:00,114.06,114.11,113.94,114.1,4800.0,107.4309,107.478,107.3179,107.4686,4800.0
2019-01-11 12:00:00,114.16,114.18,113.97,114.0,4800.0,107.5251,107.5439,107.3461,107.3744,4800.0
2019-01-11 12:10:00,113.94,114.03,113.91,113.94,4300.0,107.3179,107.4026,107.2896,107.3179,4300.0
2019-01-11 12:20:00,113.89,114.14,113.83,114.14,5100.0,107.2708,107.5063,107.2143,107.5063,5100.0
2019-01-11 12:30:00,114.18,114.3,114.1,114.21,8200.0,107.5439,107.657,107.4686,107.5722,8200.0
2019-01-11 12:40:00,114.23,114.24,114.11,114.12,6700.0,107.591,107.6004,107.478,107.4874,6700.0
2019-01-11 12:50:00,114.09,114.14,113.88,114.13,20300.0,107.4592,107.5063,107.2614,107.4968,20300.0
2019-01-11 13:00:00,114.04,114.16,113.97,114.05,5100.0,107.4121,107.5251,107.3461,107.4215,5100.0
2019-01-11 13:10:00,114.09,114.23,113.96,114.21,5014.0,107.4592,107.591,107.3367,107.5722,5014.0
2019-01-11 13:20:00,114.22,114.24,114.02,114.14,5072.0,107.5816,107.6004,107.3932,107.5063,5072.0
2019-01-11 13:30:00,114.14,114.19,114.04,114.06,3500.0,107.5063,107.5533,107.4121,107.4309,3500.0
2019-01-11 13:40:00,114.04,114.11,113.98,113.98,4600.0,107.4121,107.478,107.3556,107.3556,4600.0
2019-01-11 13:50:00,113.94,114.04,113.92,114.03,4886.0,107.3179,107.4121,107.299,107.4026,4886.0
2019-01-11 14:00:00,114.0,114.3,113.92,114.3,4505.0,107.3744,107.657,107.299,107.657,4505.0
2019-01-11 14:10:00,114.24,114.45,114.24,114.44,2587.0,107.6004,107.7982,107.6004,107.7888,2587.0
2019-01-11 14:20:00,114.4,114.67,114.4,114.62,5591.0,107.7511,108.0054,107.7511,107.9584,5591.0
2019-01-11 14:30:00,114.68,114.72,114.54,114.66,4336.0,108.0149,108.0525,107.883,107.996,4336.0
2019-01-11 14:40:00,114.64,114.74,114.62,114.63,3900.0,107.9772,108.0714,107.9584,107.9678,3900.0
2019-01-11 14:50:00,114.63,114.63,114.45,114.48,3923.0,107.9678,107.9678,107.7982,107.8265,3923.0
2019-01-11 15:00:00,114.48,114.49,114.33,114.41,11475.0,107.8265,107.8359,107.6852,107.7606,11475.0
2019-01-11 15:10:00,114.38,114.42,114.27,114.29,3563.0,107.7323,107.77,107.6287,107.6475,3563.0
2019-01-11 15:20:00,114.33,114.33,114.19,114.22,8584.0,107.6852,107.6852,107.5533,107.5816,8584.0
2019-01-11 15:30:00,114.26,114.56,114.25,114.5,9050.0,107.6193,107.9018,107.6099,107.8453,9050.0
2019-01-11 15:40:00,114.49,114.56,114.38,114.54,16739.0,107.8359,107.9018,107.7323,107.883,16739.0
2019-01-11 15:50:00,114.55,114.81,114.54,114.8,41406.0,107.8924,108.1373,107.883,108.1279,41406.0
2019-01-14 09:30:00,114.24,114.4,113.28,113.38,20734.0,107.6004,107.7511,106.6962,106.7904,20734.0
2019-01-14 09:40:00,113.6,113.98,113.49,113.93,13330.0,106.9976,107.3556,106.894,107.3085,13330.0
2019-01-14 09:50:00,113.82,113.92,113.57,113.57,1700.0,107.2049,107.299,106.9694,106.9694,1700.0
2019-01-14 10:00:00,113.66,113.81,113.63,113.7,5170.0,107.0541,107.1954,107.0259,107.0918,5170.0
2019-01-14 10:10:00,113.71,113.81,113.61,113.79,9169.0,107.1012,107.1954,107.0071,107.1766,9169.0
2019-01-14 10:20:00,113.78,114.0,113.78,113.93,5074.0,107.1672,107.3744,107.1672,107.3085,5074.0
2019-01-14 10:30:00,113.93,114.23,113.89,113.97,7500.0,107.3085,107.591,107.2708,107.3461,7500.0
2019-01-14 10:40:00,113.93,114.08,113.88,114.0,6821.0,107.3085,107.4497,107.2614,107.3744,6821.0
2019-01-14 10:50:00,113.96,114.12,113.92,114.12,14863.0,107.3367,107.4874,107.299,107.4874,14863.0
2019-01-14 11:00:00,114.08,114.37,114.08,114.33,7300.0,107.4497,107.7229,107.4497,107.6852,7300.0
2019-01-14 11:10:00,114.24,114.41,114.12,114.12,3982.0,107.6004,107.7606,107.4874,107.4874,3982.0
2019-01-14 11:20:00,114.12,114.17,114.0,114.09,4960.0,107.4874,107.5345,107.3744,107.4592,4960.0
2019-01-14 11:30:00,114.06,114.32,114.05,114.32,2283.0,107.4309,107.6758,107.4215,107.6758,2283.0
2019-01-14 11:40:00,114.33,114.4,114.26,114.31,2821.0,107.6852,107.7511,107.6193,107.6664,2821.0
2019-01-14 11:50:00,114.25,114.4,114.14,114.4,2393.0,107.6099,107.7511,107.5063,107.7511,2393.0
2019-01-14 12:00:00,114.22,114.26,114.07,114.07,3000.0,107.5816,107.6193,107.4403,107.4403,3000.0
2019-01-14 12:10:00,114.09,114.36,114.0,114.24,5213.0,107.4592,107.7135,107.3744,107.6004,5213.0
2019-01-14 12:20:00,114.19,114.31,114.07,114.31,3200.0,107.5533,107.6664,107.4403,107.6664,3200.0
2019-01-14 12:30:00,114.23,114.29,114.18,114.18,1600.0,107.591,107.6475,107.5439,107.5439,1600.0
2019-01-14 12:40:00,114.17,114.23,114.15,114.23,2300.0,107.5345,107.591,107.5157,107.591,2300.0
2019-01-14 12:50:00,114.12,114.19,114.03,114.05,2945.0,107.4874,107.5533,107.4026,107.4215,2945.0
2019-01-14 13:00:00,114.09,114.2,114.07,114.16,2535.0,107.4592,107.5628,107.4403,107.5251,2535.0
2019-01-14 13:10:00,114.15,114.22,114.06,114.15,3302.0,107.5157,107.5816,107.4309,107.5157,3302.0
2019-01-14 13:20:00,114.16,114.22,114.12,114.15,4100.0,107.5251,107.5816,107.4874,107.5157,4100.0
2019-01-14 13:30:00,114.11,114.24,114.11,114.2,3413.0,107.478,107.6004,107.478,107.5628,3413.0
2019-01-14 13:40:00,114.26,114.27,114.12,114.14,5937.0,107.6193,107.6287,107.4874,107.5063,5937.0
2019-01-14 13:50:00,114.15,114.35,114.15,114.18,4250.0,107.5157,107.704,107.5157,107.5439,4250.0
2019-01-14 14:00:00,114.13,114.26,114.04,114.04,3564.0,107.4968,107.6193,107.4121,107.4121,3564.0
2019-01-14 14:10:00,114.01,114.13,113.99,113.99,1300.0,107.3838,107.4968,107.365,107.365,1300.0
2019-01-14 14:20:00,114.08,114.11,113.93,114.05,6417.0,107.4497,107.478,107.3085,107.4215,6417.0
2019-01-14 14:30:00,114.07,114.12,114.02,114.03,4807.0,107.4403,107.4874,107.3932,107.4026,4807.0
2019-01-14 14:40:00,114.01,114.18,114.01,114.11,3013.0,107.3838,107.5439,107.3838,107.478,3013.0
2019-01-14 14:50:00,114.1,114.27,114.1,114.25,6074.0,107.4686,107.6287,107.4686,107.6099,6074.0
2019-01-14 15:00:00,114.24,114.25,114.05,114.12,25688.0,107.6004,107.6099,107.4215,107.4874,25688.0
2019-01-14 15:10:00,114.15,114.17,113.82,113.85,19239.0,107.5157,107.5345,107.2049,107.2331,19239.0
2019-01-14 15:20:00,113.85,113.89,113.73,113.73,20077.0,107.2331,107.2708,107.1201,107.1201,20077.0
2019-01-14 15:30:00,113.73,113.85,113.71,113.78,8754.0,107.1201,107.2331,107.1012,107.1672,8754.0
2019-01-14 15:40:00,113.78,113.78,113.5,113.5,43173.0,107.1672,107.1672,106.9034,106.9034,43173.0
2019-01-14 15:50:00,113.52,113.72,113.42,113.58,93712.0,106.9223,107.1107,106.8281,106.9788,93712.0
2019-01-15 09:30:00,114.13,114.68,113.95,114.44,31675.0,107.4968,108.0149,107.3273,107.7888,31675.0
2019-01-15 09:40:00,114.5,115.06,114.38,115.06,13265.0,107.8453,108.3728,107.7323,108.3728,13265.0
2019-01-15 09:50:00,115.13,115.44,114.99,115.09,82928.0,108.4387,108.7307,108.3069,108.401,82928.0
2019-01-15 10:00:00,115.14,115.43,115.05,115.05,5472.0,108.4481,108.7213,108.3634,108.3634,5472.0
2019-01-15 10:10:00,115.04,115.19,114.77,115.15,6400.0,108.3539,108.4952,108.0996,108.4576,6400.0
2019-01-15 10:20:00,115.09,115.2,114.92,115.13,6482.0,108.401,108.5046,108.2409,108.4387,6482.0
2019-01-15 10:30:00,115.15,115.31,115.02,115.22,112150.0,108.4576,108.6083,108.3351,108.5235,112150.0
2019-01-15 10:40:00,115.27,115.53,115.17,115.5,20724.0,108.5706,108.8155,108.4764,108.7872,20724.0
2019-01-15 10:50:00,115.56,115.8,115.5,115.66,7431.0,108.8437,109.0698,108.7872,108.9379,7431.0
2019-01-15 11:00:00,115.65,115.69,115.45,115.57,6273.0,108.9285,108.9662,108.7401,108.8531,6273.0
2019-01-15 11:10:00,115.54,115.54,115.24,115.29,12873.0,108.8249,108.8249,108.5423,108.5894,12873.0
2019-01-15 11:20:00,115.39,115.54,115.34,115.52,6184.0,108.6836,108.8249,108.6365,108.806,6184.0
2019-01-15 11:30:00,115.58,115.58,115.25,115.36,10573.0,108.8626,108.8626,108.5517,108.6553,10573.0
2019-01-15 11:40:00,115.37,115.55,115.31,115.51,7050.0,108.6648,108.8343,108.6083,108.7966,7050.0
2019-01-15 11:50:00,115.48,115.61,115.32,115.53,10800.0,108.7684,108.8908,108.6177,108.8155,10800.0
2019-01-15 12:00:00,115.58,115.72,115.52,115.66,19532.0,108.8626,108.9944,108.806,108.9379,19532.0
2019-01-15 12:10:00,115.64,115.96,115.64,115.96,23428.0,108.9191,109.2205,108.9191,109.2205,23428.0
2019-01-15 12:20:00,115.99,116.25,115.97,116.0,33557.0,109.2487,109.4936,109.2299,109.2581,33557.0
2019-01-15 12:30:00,115.9,115.93,115.45,115.55,7293.0,109.164,109.1922,108.7401,108.8343,7293.0
2019-01-15 12:40:00,115.57,115.63,115.51,115.62,2069.0,108.8531,108.9097,108.7966,108.9002,2069.0
2019-01-15 12:50:00,115.57,115.58,115.4,115.54,5450.0,108.8531,108.8626,108.693,108.8249,5450.0
2019-01-15 13:00:00,115.54,115.54,115.41,115.51,5323.0,108.8249,108.8249,108.7024,108.7966,5323.0
2019-01-15 13:10:00,115.49,115.49,115.18,115.42,11200.0,108.7778,108.7778,108.4858,108.7119,11200.0
2019-01-15 13:20:00,115.38,115.44,115.29,115.35,3927.0,108.6742,108.7307,108.5894,108.6459,3927.0
2019-01-15 13:30:00,115.32,115.45,115.29,115.39,7617.0,108.6177,108.7401,108.5894,108.6836,7617.0
2019-01-15 13:40:00,115.39,115.47,115.38,115.39,5500.0,108.6836,108.759,108.6742,108.6836,5500.0
2019-01-15 13:50:00,115.38,115.57,115.38,115.57,5291.0,108.6742,108.8531,108.6742,108.8531,5291.0
2019-01-15 14:00:00,115.57,115.76,115.55,115.56,9736.0,108.8531,109.0321,108.8343,108.8437,9736.0
2019-01-15 14:10:00,115.56,115.6,115.37,115.42,6423.0,108.8437,108.8814,108.6648,108.7119,6423.0
2019-01-15 14:20:00,115.44,115.44,115.15,115.16,13373.0,108.7307,108.7307,108.4576,108.467,13373.0
2019-01-15 14:30:00,115.12,115.28,115.04,115.17,9100.0,108.4293,108.58,108.3539,108.4764,9100.0
2019-01-15 14:40:00,115.21,115.35,115.17,115.21,6535.0,108.5141,108.6459,108.4764,108.5141,6535.0
2019-01-15 14:50:00,115.24,115.34,115.21,115.29,6100.0,108.5423,108.6365,108.5141,108.5894,6100.0
2019-01-15 15:00:00,115.29,115.54,115.23,115.52,11275.0,108.5894,108.8249,108.5329,108.806,11275.0
2019-01-15 15:10:00,115.51,115.59,115.35,115.38,8209.0,108.7966,108.872,108.6459,108.6742,8209.0
2019-01-15 15:20:00,115.41,115.44,115.27,115.37,9069.0,108.7024,108.7307,108.5706,108.6648,9069.0
2019-01-15 15:30:00,115.38,115.38,115.26,115.32,15422.0,108.6742,108.6742,108.5612,108.6177,15422.0
2019-01-15 15:40:00,115.32,115.69,115.31,115.59,43594.0,108.6177,108.9662,108.6083,108.872,43594.0
2019-01-15 15:50:00,115.58,115.69,115.42,115.65,62682.0,108.8626,108.9662,108.7119,108.9285,62682.0
2019-01-16 09:30:00,116.0,117.06,115.96,116.64,25749.0,109.2581,110.2565,109.2205,109.861,25749.0
2019-01-16 09:40:00,116.75,117.49,116.74,117.47,11489.0,109.9646,110.6616,109.9551,110.6427,11489.0
2019-01-16 09:50:00,117.44,118.13,117.23,117.95,31252.0,110.6145,111.2644,110.4167,111.0948,31252.0
2019-01-16 10:00:00,117.95,118.13,117.67,117.76,35045.0,111.0948,111.2644,110.8311,110.9159,35045.0
2019-01-16 10:10:00,117.7,117.72,117.22,117.24,15815.0,110.8593,110.8782,110.4072,110.4261,15815.0
2019-01-16 10:20:00,117.18,117.41,117.0,117.4,10725.0,110.3696,110.5862,110.2,110.5768,10725.0
2019-01-16 10:30:00,117.4,117.54,117.0,117.06,13864.0,110.5768,110.7086,110.2,110.2565,13864.0
2019-01-16 10:40:00,117.1,117.43,117.03,117.43,36172.0,110.2942,110.605,110.2283,110.605,36172.0
2019-01-16 10:50:00,117.36,117.45,117.21,117.37,9846.0,110.5391,110.6239,110.3978,110.5485,9846.0
2019-01-16 11:00:00,117.41,117.43,117.15,117.22,33584.0,110.5862,110.605,110.3413,110.4072,33584.0
2019-01-16 11:10:00,117.19,117.79,117.19,117.74,7526.0,110.379,110.9441,110.379,110.897,7526.0
2019-01-16 11:20:00,117.76,117.76,117.63,117.69,5800.0,110.9159,110.9159,110.7934,110.8499,5800.0
2019-01-16 11:30:00,117.77,117.9,117.74,117.89,20450.0,110.9253,111.0477,110.897,111.0383,20450.0
2019-01-16 11:40:00,117.93,118.04,117.68,117.76,18150.0,111.076,111.1796,110.8405,110.9159,18150.0
2019-01-16 11:50:00,117.76,117.92,117.67,117.79,9289.0,110.9159,111.0666,110.8311,110.9441,9289.0
2019-01-16 12:00:00,117.84,117.88,117.69,117.88,5644.0,110.9912,111.0289,110.8499,111.0289,5644.0
2019-01-16 12:10:00,117.88,117.98,117.7,117.98,3900.0,111.0289,111.1231,110.8593,111.1231,3900.0
2019-01-16 12:20:00,117.91,117.98,117.83,117.93,6256.0,111.0571,111.1231,110.9818,111.076,6256.0
2019-01-16 12:30:00,117.92,117.94,117.82,117.91,8989.0,111.0666,111.0854,110.9724,111.0571,8989.0
2019-01-16 12:40:00,117.96,118.01,117.77,117.96,13091.0,111.1042,111.1513,110.9253,111.1042,13091.0
2019-01-16 12:50:00,117.98,118.05,117.88,118.04,4001.0,111.1231,111.189,111.0289,111.1796,4001.0
2019-01-16 13:00:00,118.03,118.03,117.75,117.84,14708.0,111.1702,111.1702,110.9064,110.9912,14708.0
2019-01-16 13:10:00,117.86,117.9,117.78,117.83,8600.0,111.01,111.0477,110.9347,110.9818,8600.0
2019-01-16 13:20:00,117.84,117.87,117.77,117.77,8288.0,110.9912,111.0195,110.9253,110.9253,8288.0
2019-01-16 13:30:00,117.83,117.95,117.67,117.68,46557.0,110.9818,111.0948,110.8311,110.8405,46557.0
2019-01-16 13:40:00,117.67,117.67,117.29,117.56,10790.0,110.8311,110.8311,110.4732,110.7275,10790.0
2019-01-16 13:50:00,117.51,117.51,117.26,117.31,8646.0,110.6804,110.6804,110.4449,110.492,8646.0
2019-01-16 14:00:00,117.42,117.42,117.2,117.26,7865.0,110.5956,110.5956,110.3884,110.4449,7865.0
2019-01-16 14:10:00,117.22,117.39,117.21,117.31,4200.0,110.4072,110.5674,110.3978,110.492,4200.0
2019-01-16 14:20:00,117.32,117.43,117.32,117.38,7838.0,110.5014,110.605,110.5014,110.5579,7838.0
2019-01-16 14:30:00,117.38,117.43,117.32,117.37,7125.0,110.5579,110.605,110.5014,110.5485,7125.0
2019-01-16 14:40:00,117.37,117.37,117.08,117.08,5048.0,110.5485,110.5485,110.2754,110.2754,5048.0
2019-01-16 14:50:00,117.12,117.17,116.95,117.05,8350.0,110.3131,110.3602,110.1529,110.2471,8350.0
2019-01-16 15:00:00,117.04,117.21,116.97,116.97,6971.0,110.2377,110.3978,110.1718,110.1718,6971.0
2019-01-16 15:10:00,117.02,117.05,117.0,117.05,4028.0,110.2189,110.2471,110.2,110.2471,4028.0
2019-01-16 15:20:00,117.02,117.04,116.79,116.85,5617.0,110.2189,110.2377,110.0022,110.0587,5617.0
2019-01-16 15:30:00,116.84,116.88,116.7,116.81,15453.0,110.0493,110.087,109.9175,110.0211,15453.0
2019-01-16 15:40:00,116.82,116.93,116.68,116.83,30177.0,110.0305,110.1341,109.8986,110.0399,30177.0
2019-01-16 15:50:00,116.84,116.95,116.75,116.88,57497.0,110.0493,110.1529,109.9646,110.087,57497.0
2019-01-17 09:30:00,116.28,116.83,116.06,116.73,11689.0,109.5219,110.0399,109.3147,109.9457,11689.0
2019-01-17 09:40:00,116.73,116.97,116.48,116.56,3000.0,109.9457,110.1718,109.7103,109.7856,3000.0
2019-01-17 09:50:00,116.48,116.82,116.4,116.69,4500.0,109.7103,110.0305,109.6349,109.908,4500.0
2019-01-17 10:00:00,116.6,116.89,116.6,116.74,3481.0,109.8233,110.0964,109.8233,109.9551,3481.0
2019-01-17 10:10:00,116.62,117.32,116.46,116.92,12560.0,109.8421,110.5014,109.6914,110.1247,12560.0
2019-01-17 10:20:00,117.07,117.53,117.07,117.32,3700.0,110.266,110.6992,110.266,110.5014,3700.0
2019-01-17 10:30:00,117.13,117.22,117.02,117.07,5933.0,110.3225,110.4072,110.2189,110.266,5933.0
2019-01-17 10:40:00,117.01,117.65,116.97,117.65,16258.0,110.2094,110.8123,110.1718,110.8123,16258.0
2019-01-17 10:50:00,117.57,117.68,117.25,117.28,7892.0,110.7369,110.8405,110.4355,110.4638,7892.0
2019-01-17 11:00:00,117.28,117.6,117.28,117.59,7476.0,110.4638,110.7652,110.4638,110.7557,7476.0
2019-01-17 11:10:00,117.61,117.71,117.41,117.44,7454.0,110.7746,110.8688,110.5862,110.6145,7454.0
2019-01-17 11:20:00,117.47,117.65,117.2,117.32,13583.0,110.6427,110.8123,110.3884,110.5014,13583.0
2019-01-17 11:30:00,117.32,117.32,117.05,117.05,3300.0,110.5014,110.5014,110.2471,110.2471,3300.0
2019-01-17 11:40:00,117.12,117.23,116.89,116.96,6653.0,110.3131,110.4167,110.0964,110.1624,6653.0
2019-01-17 11:50:00,116.96,117.15,116.96,117.15,4400.0,110.1624,110.3413,110.1624,110.3413,4400.0
2019-01-17 12:00:00,117.19,117.21,117.02,117.1,5161.0,110.379,110.3978,110.2189,110.2942,5161.0
2019-01-17 12:10:00,117.14,117.17,117.03,117.03,2550.0,110.3319,110.3602,110.2283,110.2283,2550.0
2019-01-17 12:20:00,117.09,117.31,117.06,117.31,17248.0,110.2848,110.492,110.2565,110.492,17248.0
2019-01-17 12:30:00,117.32,117.39,117.24,117.34,4261.0,110.5014,110.5674,110.4261,110.5203,4261.0
2019-01-17 12:40:00,117.36,117.38,117.13,117.17,4069.0,110.5391,110.5579,110.3225,110.3602,4069.0
2019-01-17 12:50:00,117.17,117.24,117.13,117.13,5172.0,110.3602,110.4261,110.3225,110.3225,5172.0
2019-01-17 13:00:00,117.14,117.19,117.1,117.15,4700.0,110.3319,110.379,110.2942,110.3413,4700.0
2019-01-17 13:10:00,117.19,117.19,117.04,117.04,2803.0,110.379,110.379,110.2377,110.2377,2803.0
2019-01-17 13:20:00,117.06,117.12,116.8,116.89,9701.0,110.2565,110.3131,110.0117,110.0964,9701.0
2019-01-17 13:30:00,116.89,117.01,116.88,116.99,4647.0,110.0964,110.2094,110.087,110.1906,4647.0
2019-01-17 13:40:00,116.97,116.97,116.88,116.93,4239.0,110.1718,110.1718,110.087,110.1341,4239.0
2019-01-17 13:50:00,116.9,116.97,116.89,116.95,2916.0,110.1058,110.1718,110.0964,110.1529,2916.0
2019-01-17 14:00:00,116.97,117.15,116.97,117.06,4833.0,110.1718,110.3413,110.1718,110.2565,4833.0
2019-01-17 14:10:00,117.07,117.08,117.02,117.06,2252.0,110.266,110.2754,110.2189,110.2565,2252.0
2019-01-17 14:20:00,117.03,117.03,116.92,116.93,3430.0,110.2283,110.2283,110.1247,110.1341,3430.0
2019-01-17 14:30:00,116.93,117.16,116.85,117.12,22053.0,110.1341,110.3507,110.0587,110.3131,22053.0
2019-01-17 14:40:00,117.14,117.83,117.14,117.79,6330.0,110.3319,110.9818,110.3319,110.9441,6330.0
2019-01-17 14:50:00,117.77,117.84,116.98,117.34,8842.0,110.9253,110.9912,110.1812,110.5203,8842.0
2019-01-17 15:00:00,117.35,117.43,117.24,117.4,10689.0,110.5297,110.605,110.4261,110.5768,10689.0
2019-01-17 15:10:00,117.38,117.38,117.11,117.2,5598.0,110.5579,110.5579,110.3036,110.3884,5598.0
2019-01-17 15:20:00,117.18,117.27,117.08,117.26,7997.0,110.3696,110.4543,110.2754,110.4449,7997.0
2019-01-17 15:30:00,117.27,117.68,117.26,117.55,11102.0,110.4543,110.8405,110.4449,110.7181,11102.0
2019-01-17 15:40:00,117.55,117.56,117.36,117.44,29337.0,110.7181,110.7275,110.5391,110.6145,29337.0
2019-01-17 15:50:00,117.45,117.53,117.33,117.42,41897.0,110.6239,110.6992,110.5109,110.5956,41897.0
2019-01-18 09:30:00,118.18,118.5,117.84,118.25,83082.0,111.3114,111.6129,110.9912,111.3774,83082.0
2019-01-18 09:40:00,118.22,118.22,117.48,117.48,6963.0,111.3491,111.3491,110.6521,110.6521,6963.0
2019-01-18 09:50:00,117.44,117.49,117.13,117.25,4995.0,110.6145,110.6616,110.3225,110.4355,4995.0
2019-01-18 10:00:00,117.33,117.33,117.01,117.26,5486.0,110.5109,110.5109,110.2094,110.4449,5486.0
2019-01-18 10:10:00,117.24,117.87,117.24,117.69,9451.0,110.4261,111.0195,110.4261,110.8499,9451.0
2019-01-18 10:20:00,117.69,118.0,117.61,117.86,9750.0,110.8499,111.1419,110.7746,111.01,9750.0
2019-01-18 10:30:00,117.81,117.94,117.57,117.62,5549.0,110.963,111.0854,110.7369,110.784,5549.0
2019-01-18 10:40:00,117.62,118.0,117.62,117.72,11160.0,110.784,111.1419,110.784,110.8782,11160.0
2019-01-18 10:50:00,117.73,117.8,117.61,117.68,10379.0,110.8876,110.9535,110.7746,110.8405,10379.0
2019-01-18 11:00:00,117.7,117.79,117.56,117.7,56740.0,110.8593,110.9441,110.7275,110.8593,56740.0
2019-01-18 11:10:00,117.69,117.73,117.35,117.49,45442.0,110.8499,110.8876,110.5297,110.6616,45442.0
2019-01-18 11:20:00,117.5,117.61,117.4,117.5,47832.0,110.671,110.7746,110.5768,110.671,47832.0
2019-01-18 11:30:00,117.55,117.75,117.35,117.45,45176.0,110.7181,110.9064,110.5297,110.6239,45176.0
2019-01-18 11:40:00,117.47,117.47,117.25,117.33,15178.0,110.6427,110.6427,110.4355,110.5109,15178.0
2019-01-18 11:50:00,117.34,117.34,116.95,117.02,15083.0,110.5203,110.5203,110.1529,110.2189,15083.0
2019-01-18 12:00:00,117.08,117.36,117.07,117.22,55113.0,110.2754,110.5391,110.266,110.4072,55113.0
2019-01-18 12:10:00,117.23,117.51,117.19,117.35,22918.0,110.4167,110.6804,110.379,110.5297,22918.0
2019-01-18 12:20:00,117.34,117.37,117.15,117.27,26893.0,110.5203,110.5485,110.3413,110.4543,26893.0
2019-01-18 12:30:00,117.3,117.94,117.23,117.94,41352.0,110.4826,111.0854,110.4167,111.0854,41352.0
2019-01-18 12:40:00,117.94,117.96,117.85,117.94,3700.0,111.0854,111.1042,111.0006,111.0854,3700.0
2019-01-18 12:50:00,117.95,118.0,117.91,117.93,4991.0,111.0948,111.1419,111.0571,111.076,4991.0
2019-01-18 13:00:00,117.93,118.03,117.74,117.74,3715.0,111.076,111.1702,110.897,110.897,3715.0
2019-01-18 13:10:00,117.74,117.9,117.7,117.89,4439.0,110.897,111.0477,110.8593,111.0383,4439.0
2019-01-18 13:20:00,117.86,117.93,117.63,117.71,7647.0,111.01,111.076,110.7934,110.8688,7647.0
2019-01-18 13:30:00,117.73,117.76,117.58,117.66,3180.0,110.8876,110.9159,110.7463,110.8217,3180.0
2019-01-18 13:40:00,117.64,117.69,117.5,117.52,11095.0,110.8028,110.8499,110.671,110.6898,11095.0
2019-01-18 13:50:00,117.54,117.74,117.51,117.74,4900.0,110.7086,110.897,110.6804,110.897,4900.0
2019-01-18 14:00:00,117.77,117.88,117.68,117.68,4079.0,110.9253,111.0289,110.8405,110.8405,4079.0
2019-01-18 14:10:00,117.76,117.84,117.69,117.8,1799.0,110.9159,110.9912,110.8499,110.9535,1799.0
2019-01-18 14:20:00,117.81,117.82,117.59,117.66,4146.0,110.963,110.9724,110.7557,110.8217,4146.0
2019-01-18 14:30:00,117.66,117.71,117.51,117.51,12055.0,110.8217,110.8688,110.6804,110.6804,12055.0
2019-01-18 14:40:00,117.5,117.69,117.5,117.64,47959.0,110.671,110.8499,110.671,110.8028,47959.0
2019-01-18 14:50:00,117.64,117.65,117.33,117.44,11232.0,110.8028,110.8123,110.5109,110.6145,11232.0
2019-01-18 15:00:00,117.39,117.52,117.34,117.37,8285.0,110.5674,110.6898,110.5203,110.5485,8285.0
2019-01-18 15:10:00,117.39,117.56,117.34,117.56,8031.0,110.5674,110.7275,110.5203,110.7275,8031.0
2019-01-18 15:20:00,117.57,117.68,117.5,117.55,21033.0,110.7369,110.8405,110.671,110.7181,21033.0
2019-01-18 15:30:00,117.61,117.65,117.49,117.57,18518.0,110.7746,110.8123,110.6616,110.7369,18518.0
2019-01-18 15:40:00,117.57,117.7,117.51,117.65,41232.0,110.7369,110.8593,110.6804,110.8123,41232.0
2019-01-18 15:50:00,117.63,117.86,117.52,117.84,57979.0,110.7934,111.01,110.6898,110.9912,57979.0
2019-01-22 09:30:00,116.98,117.09,116.55,116.78,25575.0,110.1812,110.2848,109.7762,109.9928,25575.0
2019-01-22 09:40:00,116.77,116.98,116.62,116.8,8359.0,109.9834,110.1812,109.8421,110.0117,8359.0
2019-01-22 09:50:00,116.94,117.21,116.84,117.02,9648.0,110.1435,110.3978,110.0493,110.2189,9648.0
2019-01-22 10:00:00,117.0,117.26,116.81,117.15,9597.0,110.2,110.4449,110.0211,110.3413,9597.0
2019-01-22 10:10:00,117.24,117.36,116.89,117.27,6782.0,110.4261,110.5391,110.0964,110.4543,6782.0
2019-01-22 10:20:00,117.26,117.48,117.22,117.39,4501.0,110.4449,110.6521,110.4072,110.5674,4501.0
2019-01-22 10:30:00,117.4,117.72,117.4,117.63,6351.0,110.5768,110.8782,110.5768,110.7934,6351.0
2019-01-22 10:40:00,117.61,117.72,117.42,117.51,3957.0,110.7746,110.8782,110.5956,110.6804,3957.0
2019-01-22 10:50:00,117.5,117.64,117.44,117.56,5950.0,110.671,110.8028,110.6145,110.7275,5950.0
2019-01-22 11:00:00,117.47,117.47,117.15,117.24,9000.0,110.6427,110.6427,110.3413,110.4261,9000.0
2019-01-22 11:10:00,117.21,117.34,117.08,117.23,5153.0,110.3978,110.5203,110.2754,110.4167,5153.0
2019-01-22 11:20:00,117.3,117.5,117.26,117.41,6563.0,110.4826,110.671,110.4449,110.5862,6563.0
2019-01-22 11:30:00,117.34,117.45,117.28,117.28,15892.0,110.5203,110.6239,110.4638,110.4638,15892.0
2019-01-22 11:40:00,117.26,117.42,117.05,117.42,11429.0,110.4449,110.5956,110.2471,110.5956,11429.0
2019-01-22 11:50:00,117.41,117.55,117.35,117.43,19500.0,110.5862,110.7181,110.5297,110.605,19500.0
2019-01-22 12:00:00,117.44,117.47,117.31,117.43,7458.0,110.6145,110.6427,110.492,110.605,7458.0
2019-01-22 12:10:00,117.44,117.56,117.36,117.44,14256.0,110.6145,110.7275,110.5391,110.6145,14256.0
2019-01-22 12:20:00,117.45,117.46,117.36,117.42,6424.0,110.6239,110.6333,110.5391,110.5956,6424.0
2019-01-22 12:30:00,117.45,117.6,117.36,117.36,6292.0,110.6239,110.7652,110.5391,110.5391,6292.0
2019-01-22 12:40:00,117.39,117.58,117.38,117.52,5874.0,110.5674,110.7463,110.5579,110.6898,5874.0
2019-01-22 12:50:00,117.5,117.61,117.48,117.57,6703.0,110.671,110.7746,110.6521,110.7369,6703.0
2019-01-22 13:00:00,117.56,117.56,117.33,117.39,14137.0,110.7275,110.7275,110.5109,110.5674,14137.0
2019-01-22 13:10:00,117.36,117.39,117.2,117.28,12654.0,110.5391,110.5674,110.3884,110.4638,12654.0
2019-01-22 13:20:00,117.28,117.57,117.28,117.48,10883.0,110.4638,110.7369,110.4638,110.6521,10883.0
2019-01-22 13:30:00,117.43,117.44,117.23,117.44,5812.0,110.605,110.6145,110.4167,110.6145,5812.0
2019-01-22 13:40:00,117.41,117.46,117.28,117.31,4527.0,110.5862,110.6333,110.4638,110.492,4527.0
2019-01-22 13:50:00,117.32,117.38,117.26,117.28,3730.0,110.5014,110.5579,110.4449,110.4638,3730.0
2019-01-22 14:00:00,117.32,117.39,117.1,117.1,8773.0,110.5014,110.5674,110.2942,110.2942,8773.0
2019-01-22 14:10:00,117.09,117.12,116.95,116.95,3368.0,110.2848,110.3131,110.1529,110.1529,3368.0
2019-01-22 14:20:00,116.95,117.0,116.8,116.85,6734.0,110.1529,110.2,110.0117,110.0587,6734.0
2019-01-22 14:30:00,116.89,116.9,116.57,116.64,14835.0,110.0964,110.1058,109.795,109.861,14835.0
2019-01-22 14:40:00,116.66,116.88,116.62,116.63,13869.0,109.8798,110.087,109.8421,109.8515,13869.0
2019-01-22 14:50:00,116.62,116.86,116.56,116.78,10255.0,109.8421,110.0682,109.7856,109.9928,10255.0
2019-01-22 15:00:00,116.78,116.85,116.63,116.66,12267.0,109.9928,110.0587,109.8515,109.8798,12267.0
2019-01-22 15:10:00,116.7,116.98,116.67,116.92,10906.0,109.9175,110.1812,109.8892,110.1247,10906.0
2019-01-22 15:20:00,116.96,117.17,116.94,117.15,11891.0,110.1624,110.3602,110.1435,110.3413,11891.0
2019-01-22 15:30:00,117.19,117.36,116.85,117.36,26857.0,110.379,110.5391,110.0587,110.5391,26857.0
2019-01-22 15:40:00,117.31,117.41,116.91,116.98,22766.0,110.492,110.5862,110.1153,110.1812,22766.0
2019-01-22 15:50:00,117.01,117.5,116.87,117.47,64093.0,110.2094,110.671,110.0776,110.6427,64093.0
2019-01-23 09:30:00,117.71,117.71,116.77,116.91,30768.0,110.8688,110.8688,109.9834,110.1153,30768.0
2019-01-23 09:40:00,116.87,117.14,116.22,116.42,14032.0,110.0776,110.3319,109.4654,109.6537,14032.0
2019-01-23 09:50:00,116.47,117.14,116.39,117.13,8582.0,109.7008,110.3319,109.6255,110.3225,8582.0
2019-01-23 10:00:00,117.14,117.28,116.88,116.93,8480.0,110.3319,110.4638,110.087,110.1341,8480.0
2019-01-23 10:10:00,116.92,117.21,116.82,116.82,7913.0,110.1247,110.3978,110.0305,110.0305,7913.0
2019-01-23 10:20:00,116.88,116.9,116.45,116.6,8238.0,110.087,110.1058,109.682,109.8233,8238.0
2019-01-23 10:30:00,116.47,116.73,116.39,116.56,5881.0,109.7008,109.9457,109.6255,109.7856,5881.0
2019-01-23 10:40:00,116.43,116.53,116.22,116.22,5479.0,109.6632,109.7573,109.4654,109.4654,5479.0
2019-01-23 10:50:00,116.22,116.41,116.15,116.37,5998.0,109.4654,109.6443,109.3994,109.6066,5998.0
2019-01-23 11:00:00,116.4,116.71,116.4,116.5,8722.0,109.6349,109.9269,109.6349,109.7291,8722.0
2019-01-23 11:10:00,116.49,116.94,116.42,116.42,7866.0,109.7197,110.1435,109.6537,109.6537,7866.0
2019-01-23 11:20:00,116.45,116.64,116.11,116.39,13037.0,109.682,109.861,109.3618,109.6255,13037.0
2019-01-23 11:30:00,116.34,116.4,115.92,116.21,19715.0,109.5784,109.6349,109.1828,109.4559,19715.0
2019-01-23 11:40:00,116.19,116.29,115.83,116.01,2200.0,109.4371,109.5313,109.098,109.2676,2200.0
2019-01-23 11:50:00,115.93,115.98,115.37,115.62,9100.0,109.1922,109.2393,108.6648,108.9002,9100.0
2019-01-23 12:00:00,115.5,116.1,115.5,115.91,13932.0,108.7872,109.3523,108.7872,109.1734,13932.0
2019-01-23 12:10:00,115.9,116.06,115.71,115.77,4910.0,109.164,109.3147,108.985,109.0415,4910.0
2019-01-23 12:20:00,115.81,116.23,115.78,116.23,2577.0,109.0792,109.4748,109.0509,109.4748,2577.0
2019-01-23 12:30:00,116.11,116.16,115.93,115.93,5112.0,109.3618,109.4089,109.1922,109.1922,5112.0
2019-01-23 12:40:00,115.92,116.13,115.92,116.08,4749.0,109.1828,109.3806,109.1828,109.3335,4749.0
2019-01-23 12:50:00,116.09,116.39,116.01,116.39,3934.0,109.3429,109.6255,109.2676,109.6255,3934.0
2019-01-23 13:00:00,116.37,116.37,116.11,116.32,5456.0,109.6066,109.6066,109.3618,109.5596,5456.0
2019-01-23 13:10:00,116.38,116.71,116.33,116.69,7255.0,109.6161,109.9269,109.569,109.908,7255.0
2019-01-23 13:20:00,116.69,116.69,116.56,116.56,3624.0,109.908,109.908,109.7856,109.7856,3624.0
2019-01-23 13:30:00,116.67,116.78,116.56,116.78,4409.0,109.8892,109.9928,109.7856,109.9928,4409.0
2019-01-23 13:40:00,116.74,116.74,116.6,116.65,3195.0,109.9551,109.9551,109.8233,109.8704,3195.0
2019-01-23 13:50:00,116.64,116.72,116.57,116.68,3200.0,109.861,109.9363,109.795,109.8986,3200.0
2019-01-23 14:00:00,116.73,116.96,116.73,116.93,7063.0,109.9457,110.1624,109.9457,110.1341,7063.0
2019-01-23 14:10:00,116.91,116.94,116.68,116.68,6322.0,110.1153,110.1435,109.8986,109.8986,6322.0
2019-01-23 14:20:00,116.75,116.94,116.75,116.9,5459.0,109.9646,110.1435,109.9646,110.1058,5459.0
2019-01-23 14:30:00,116.84,116.85,116.67,116.7,4600.0,110.0493,110.0587,109.8892,109.9175,4600.0
2019-01-23 14:40:00,116.73,116.73,116.45,116.53,5227.0,109.9457,109.9457,109.682,109.7573,5227.0
2019-01-23 14:50:00,116.52,116.66,116.5,116.65,7964.0,109.7479,109.8798,109.7291,109.8704,7964.0
2019-01-23 15:00:00,116.65,116.84,116.65,116.72,8966.0,109.8704,110.0493,109.8704,109.9363,8966.0
2019-01-23 15:10:00,116.71,116.94,116.68,116.94,9972.0,109.9269,110.1435,109.8986,110.1435,9972.0
2019-01-23 15:20:00,116.99,117.06,116.86,116.95,8256.0,110.1906,110.2565,110.0682,110.1529,8256.0
2019-01-23 15:30:00,116.95,117.02,116.88,116.99,13644.0,110.1529,110.2189,110.087,110.1906,13644.0
2019-01-23 15:40:00,116.98,117.12,116.91,117.12,28881.0,110.1812,110.3131,110.1153,110.3131,28881.0
2019-01-23 15:50:00,117.13,117.27,116.97,117.22,54785.0,110.3225,110.4543,110.1718,110.4072,54785.0
2019-01-24 09:30:00,117.27,117.28,116.71,117.13,19454.0,110.4543,110.4638,109.9269,110.3225,19454.0
2019-01-24 09:40:00,116.93,117.3,116.67,117.11,4841.0,110.1341,110.4826,109.8892,110.3036,4841.0
2019-01-24 09:50:00,117.14,117.14,116.51,116.54,4491.0,110.3319,110.3319,109.7385,109.7668,4491.0
2019-01-24 10:00:00,116.52,116.61,116.43,116.43,3626.0,109.7479,109.8327,109.6632,109.6632,3626.0
2019-01-24 10:10:00,116.38,116.93,116.35,116.77,6102.0,109.6161,110.1341,109.5878,109.9834,6102.0
2019-01-24 10:20:00,116.82,116.88,116.58,116.81,6788.0,110.0305,110.087,109.8044,110.0211,6788.0
2019-01-24 10:30:00,116.76,116.92,116.73,116.82,1450.0,109.974,110.1247,109.9457,110.0305,1450.0
2019-01-24 10:40:00,116.78,116.82,116.47,116.53,11900.0,109.9928,110.0305,109.7008,109.7573,11900.0
2019-01-24 10:50:00,116.45,116.77,116.44,116.77,5214.0,109.682,109.9834,109.6726,109.9834,5214.0
2019-01-24 11:00:00,116.83,116.97,116.72,116.93,4620.0,110.0399,110.1718,109.9363,110.1341,4620.0
2019-01-24 11:10:00,117.08,117.08,116.63,116.64,8917.0,110.2754,110.2754,109.8515,109.861,8917.0
2019-01-24 11:20:00,116.63,116.87,116.63,116.83,5500.0,109.8515,110.0776,109.8515,110.0399,5500.0
2019-01-24 11:30:00,116.76,116.87,116.61,116.85,8342.0,109.974,110.0776,109.8327,110.0587,8342.0
2019-01-24 11:40:00,116.84,117.07,116.84,117.03,4070.0,110.0493,110.266,110.0493,110.2283,4070.0
2019-01-24 11:50:00,116.97,117.09,116.88,117.09,5000.0,110.1718,110.2848,110.087,110.2848,5000.0
2019-01-24 12:00:00,117.02,117.07,116.87,116.93,3110.0,110.2189,110.266,110.0776,110.1341,3110.0
2019-01-24 12:10:00,116.88,116.97,116.84,116.88,5453.0,110.087,110.1718,110.0493,110.087,5453.0
2019-01-24 12:20:00,116.87,116.87,116.65,116.68,6791.0,110.0776,110.0776,109.8704,109.8986,6791.0
2019-01-24 12:30:00,116.71,116.8,116.53,116.63,5161.0,109.9269,110.0117,109.7573,109.8515,5161.0
2019-01-24 12:40:00,116.61,116.68,116.56,116.65,4381.0,109.8327,109.8986,109.7856,109.8704,4381.0
2019-01-24 12:50:00,116.63,116.67,116.47,116.56,4150.0,109.8515,109.8892,109.7008,109.7856,4150.0
2019-01-24 13:00:00,116.56,116.58,116.37,116.37,6086.0,109.7856,109.8044,109.6066,109.6066,6086.0
2019-01-24 13:10:00,116.39,116.4,116.15,116.25,4917.0,109.6255,109.6349,109.3994,109.4936,4917.0
2019-01-24 13:20:00,116.29,116.31,116.13,116.29,5760.0,109.5313,109.5501,109.3806,109.5313,5760.0
2019-01-24 13:30:00,116.33,116.45,116.3,116.41,6218.0,109.569,109.682,109.5407,109.6443,6218.0
2019-01-24 13:40:00,116.42,116.53,116.3,116.53,5704.0,109.6537,109.7573,109.5407,109.7573,5704.0
2019-01-24 13:50:00,116.51,116.61,116.48,116.58,4362.0,109.7385,109.8327,109.7103,109.8044,4362.0
2019-01-24 14:00:00,116.56,116.71,116.45,116.64,13849.0,109.7856,109.9269,109.682,109.861,13849.0
2019-01-24 14:10:00,116.67,116.78,116.58,116.78,10740.0,109.8892,109.9928,109.8044,109.9928,10740.0
2019-01-24 14:20:00,116.74,117.05,116.74,117.05,12418.0,109.9551,110.2471,109.9551,110.2471,12418.0
2019-01-24 14:30:00,117.05,117.12,116.92,117.12,9532.0,110.2471,110.3131,110.1247,110.3131,9532.0
2019-01-24 14:40:00,117.1,117.1,116.88,116.95,8553.0,110.2942,110.2942,110.087,110.1529,8553.0
2019-01-24 14:50:00,116.99,117.07,116.94,117.07,7332.0,110.1906,110.266,110.1435,110.266,7332.0
2019-01-24 15:00:00,117.05,117.15,117.03,117.07,8518.0,110.2471,110.3413,110.2283,110.266,8518.0
2019-01-24 15:10:00,117.07,117.2,117.02,117.06,8290.0,110.266,110.3884,110.2189,110.2565,8290.0
2019-01-24 15:20:00,117.03,117.07,116.93,116.93,10602.0,110.2283,110.266,110.1341,110.1341,10602.0
2019-01-24 15:30:00,116.91,116.94,116.7,116.73,20632.0,110.1153,110.1435,109.9175,109.9457,20632.0
2019-01-24 15:40:00,116.72,117.1,116.67,117.07,17721.0,109.9363,110.2942,109.8892,110.266,17721.0
2019-01-24 15:50:00,117.07,117.35,116.94,117.26,49329.0,110.266,110.5297,110.1435,110.4449,49329.0
2019-01-25 09:30:00,100.41,100.58,97.31,97.78,379157.0,94.5742,94.7344,91.6544,92.0971,379157.0
2019-01-25 09:40:00,97.85,98.94,97.13,98.51,292601.0,92.163,93.1897,91.4849,92.7847,292601.0
2019-01-25 09:50:00,98.31,99.99,98.28,98.97,250734.0,92.5963,94.1786,92.568,93.2179,250734.0
2019-01-25 10:00:00,98.95,99.03,98.0,98.01,228444.0,93.1991,93.2744,92.3043,92.3137,228444.0
2019-01-25 10:10:00,98.0,98.72,97.96,98.37,150561.0,92.3043,92.9825,92.2666,92.6528,150561.0
2019-01-25 10:20:00,98.43,98.96,98.33,98.46,92560.0,92.7093,93.2085,92.6151,92.7376,92560.0
2019-01-25 10:30:00,98.5,99.62,98.43,99.4,145467.0,92.7752,93.8301,92.7093,93.6229,145467.0
2019-01-25 10:40:00,99.43,99.78,99.03,99.75,108397.0,93.6512,93.9808,93.2744,93.9526,108397.0
2019-01-25 10:50:00,99.73,99.73,98.69,98.84,100213.0,93.9338,93.9338,92.9542,93.0955,100213.0
2019-01-25 11:00:00,98.82,98.82,98.13,98.2,101434.0,93.0766,93.0766,92.4267,92.4927,101434.0
2019-01-25 11:10:00,98.2,98.35,98.01,98.09,83952.0,92.4927,92.634,92.3137,92.3891,83952.0
2019-01-25 11:20:00,98.09,98.18,97.19,97.24,135297.0,92.3891,92.4738,91.5414,91.5885,135297.0
2019-01-25 11:30:00,97.25,97.68,96.53,97.19,158288.0,91.5979,92.0029,90.9197,91.5414,158288.0
2019-01-25 11:40:00,97.24,97.24,96.52,96.56,93555.0,91.5885,91.5885,90.9103,90.948,93555.0
2019-01-25 11:50:00,96.57,96.57,95.89,96.09,132434.0,90.9574,90.9574,90.3169,90.5053,132434.0
2019-01-25 12:00:00,96.08,96.42,96.0,96.22,88080.0,90.4959,90.8161,90.4205,90.6278,88080.0
2019-01-25 12:10:00,96.26,96.83,96.16,96.17,79659.0,90.6654,91.2023,90.5712,90.5807,79659.0
2019-01-25 12:20:00,96.22,96.54,96.11,96.34,57038.0,90.6278,90.9292,90.5241,90.7408,57038.0
2019-01-25 12:30:00,96.33,96.41,96.11,96.28,38999.0,90.7314,90.8067,90.5241,90.6843,38999.0
2019-01-25 12:40:00,96.21,96.21,95.88,96.09,76466.0,90.6183,90.6183,90.3075,90.5053,76466.0
2019-01-25 12:50:00,96.09,96.53,96.09,96.38,52588.0,90.5053,90.9197,90.5053,90.7785,52588.0
2019-01-25 13:00:00,96.43,96.75,96.2,96.41,83506.0,90.8255,91.1269,90.6089,90.8067,83506.0
2019-01-25 13:10:00,96.4,96.57,96.2,96.44,59101.0,90.7973,90.9574,90.6089,90.835,59101.0
2019-01-25 13:20:00,96.45,96.46,96.1,96.16,67008.0,90.8444,90.8538,90.5147,90.5712,67008.0
2019-01-25 13:30:00,96.14,96.15,95.93,96.06,51331.0,90.5524,90.5618,90.3546,90.4771,51331.0
2019-01-25 13:40:00,96.02,96.09,95.51,95.92,94690.0,90.4394,90.5053,89.959,90.3452,94690.0
2019-01-25 13:50:00,95.93,96.28,95.64,96.28,73950.0,90.3546,90.6843,90.0815,90.6843,73950.0
2019-01-25 14:00:00,96.26,96.31,96.05,96.15,52779.0,90.6654,90.7125,90.4676,90.5618,52779.0
2019-01-25 14:10:00,96.16,96.22,95.95,96.01,73045.0,90.5712,90.6278,90.3734,90.43,73045.0
2019-01-25 14:20:00,96.01,96.01,95.26,95.38,82393.0,90.43,90.43,89.7235,89.8366,82393.0
2019-01-25 14:30:00,95.37,95.5,95.25,95.33,68682.0,89.8272,89.9496,89.7141,89.7895,68682.0
2019-01-25 14:40:00,95.34,95.58,95.32,95.4,83523.0,89.7989,90.0249,89.7801,89.8554,83523.0
2019-01-25 14:50:00,95.4,95.78,95.22,95.61,118906.0,89.8554,90.2133,89.6859,90.0532,118906.0
2019-01-25 15:00:00,95.62,96.09,95.54,95.64,106917.0,90.0626,90.5053,89.9873,90.0815,106917.0
2019-01-25 15:10:00,95.65,95.72,95.33,95.33,88493.0,90.0909,90.1568,89.7895,89.7895,88493.0
2019-01-25 15:20:00,95.33,95.34,95.01,95.06,140454.0,89.7895,89.7989,89.4881,89.5352,140454.0
2019-01-25 15:30:00,95.06,95.15,94.4,94.57,213355.0,89.5352,89.6199,88.9135,89.0736,213355.0
2019-01-25 15:40:00,94.56,94.89,94.42,94.73,167157.0,89.0642,89.3751,88.9324,89.2243,167157.0
2019-01-25 15:50:00,94.72,94.75,94.23,94.55,334567.0,89.2149,89.2432,88.7534,89.0548,334567.0
2019-01-28 09:30:00,93.91,94.17,92.56,92.93,125715.0,88.452,88.6969,87.1805,87.529,125715.0
2019-01-28 09:40:00,92.86,92.99,92.08,92.2,76316.0,87.463,87.5855,86.7284,86.8414,76316.0
2019-01-28 09:50:00,92.05,92.65,91.96,92.14,102703.0,86.7001,87.2652,86.6153,86.7849,102703.0
2019-01-28 10:00:00,92.14,92.2,91.83,92.15,70837.0,86.7849,86.8414,86.4929,86.7943,70837.0
2019-01-28 10:10:00,92.16,92.2,92.05,92.18,60422.0,86.8037,86.8414,86.7001,86.8226,60422.0
2019-01-28 10:20:00,92.18,92.62,92.04,92.5,69442.0,86.8226,87.237,86.6907,87.124,69442.0
2019-01-28 10:30:00,92.49,92.49,91.99,92.08,85331.0,87.1145,87.1145,86.6436,86.7284,85331.0
2019-01-28 10:40:00,92.07,92.23,91.96,92.04,66338.0,86.7189,86.8696,86.6153,86.6907,66338.0
2019-01-28 10:50:00,91.98,92.12,91.96,92.05,47916.0,86.6342,86.766,86.6153,86.7001,47916.0
2019-01-28 11:00:00,92.06,92.1,91.98,92.09,50568.0,86.7095,86.7472,86.6342,86.7378,50568.0
2019-01-28 11:10:00,92.11,92.38,92.07,92.07,63726.0,86.7566,87.0109,86.7189,86.7189,63726.0
2019-01-28 11:20:00,92.07,92.46,92.06,92.43,58490.0,86.7189,87.0863,86.7095,87.058,58490.0
2019-01-28 11:30:00,92.45,92.52,92.01,92.01,48337.0,87.0769,87.1428,86.6624,86.6624,48337.0
2019-01-28 11:40:00,92.06,92.07,91.92,91.92,28757.0,86.7095,86.7189,86.5777,86.5777,28757.0
2019-01-28 11:50:00,91.91,92.08,91.83,91.84,88179.0,86.5682,86.7284,86.4929,86.5023,88179.0
2019-01-28 12:00:00,91.84,91.87,91.63,91.78,69020.0,86.5023,86.5306,86.3045,86.4458,69020.0
2019-01-28 12:10:00,91.77,91.84,91.63,91.64,29562.0,86.4364,86.5023,86.3045,86.3139,29562.0
2019-01-28 12:20:00,91.64,91.66,91.29,91.42,77183.0,86.3139,86.3328,85.9843,86.1067,77183.0
2019-01-28 12:30:00,91.42,91.55,91.16,91.22,48458.0,86.1067,86.2292,85.8618,85.9183,48458.0
2019-01-28 12:40:00,91.2,91.33,91.1,91.15,38256.0,85.8995,86.022,85.8053,85.8524,38256.0
2019-01-28 12:50:00,91.14,91.26,91.08,91.17,38402.0,85.843,85.956,85.7865,85.8713,38402.0
2019-01-28 13:00:00,91.15,91.19,91.09,91.15,49435.0,85.8524,85.8901,85.7959,85.8524,49435.0
2019-01-28 13:10:00,91.12,91.23,91.08,91.09,27973.0,85.8242,85.9278,85.7865,85.7959,27973.0
2019-01-28 13:20:00,91.08,91.08,90.79,90.79,55050.0,85.7865,85.7865,85.5133,85.5133,55050.0
2019-01-28 13:30:00,90.79,91.07,90.78,90.92,57130.0,85.5133,85.7771,85.5039,85.6358,57130.0
2019-01-28 13:40:00,90.93,90.93,90.84,90.84,23061.0,85.6452,85.6452,85.5604,85.5604,23061.0
2019-01-28 13:50:00,90.84,90.9,90.68,90.69,66957.0,85.5604,85.6169,85.4097,85.4192,66957.0
2019-01-28 14:00:00,90.69,91.1,90.68,91.09,47622.0,85.4192,85.8053,85.4097,85.7959,47622.0
2019-01-28 14:10:00,91.11,91.22,90.99,91.14,50482.0,85.8147,85.9183,85.7017,85.843,50482.0
2019-01-28 14:20:00,91.12,91.19,91.01,91.01,23996.0,85.8242,85.8901,85.7206,85.7206,23996.0
2019-01-28 14:30:00,91.0,91.11,90.91,91.04,56601.0,85.7111,85.8147,85.6264,85.7488,56601.0
2019-01-28 14:40:00,91.04,91.5,91.03,91.4,76500.0,85.7488,86.1821,85.7394,86.0879,76500.0
2019-01-28 14:50:00,91.45,91.66,91.21,91.24,78924.0,86.135,86.3328,85.9089,85.9372,78924.0
2019-01-28 15:00:00,91.23,91.26,91.03,91.03,68941.0,85.9278,85.956,85.7394,85.7394,68941.0
2019-01-28 15:10:00,91.03,91.11,90.97,91.1,53834.0,85.7394,85.8147,85.6829,85.8053,53834.0
2019-01-28 15:20:00,91.09,91.23,91.08,91.23,52582.0,85.7959,85.9278,85.7865,85.9278,52582.0
2019-01-28 15:30:00,91.22,91.37,91.11,91.2,81241.0,85.9183,86.0596,85.8147,85.8995,81241.0
2019-01-28 15:40:00,91.22,91.36,91.21,91.26,73674.0,85.9183,86.0502,85.9089,85.956,73674.0
2019-01-28 15:50:00,91.26,91.56,91.15,91.52,247895.0,85.956,86.2386,85.8524,86.2009,247895.0
2019-01-29 09:30:00,92.81,92.96,91.62,91.95,103122.0,87.4159,87.5572,86.2951,86.6059,103122.0
2019-01-29 09:40:00,91.95,92.41,91.57,91.65,41268.0,86.6059,87.0392,86.248,86.3234,41268.0
2019-01-29 09:50:00,91.65,91.72,90.64,90.77,66397.0,86.3234,86.3893,85.3721,85.4945,66397.0
2019-01-29 10:00:00,90.7,91.22,90.7,90.97,43505.0,85.4286,85.9183,85.4286,85.6829,43505.0
2019-01-29 10:10:00,90.88,91.2,90.72,91.0,32909.0,85.5981,85.8995,85.4474,85.7111,32909.0
2019-01-29 10:20:00,90.97,91.42,90.82,91.32,42595.0,85.6829,86.1067,85.5416,86.0125,42595.0
2019-01-29 10:30:00,91.31,91.37,91.02,91.08,23945.0,86.0031,86.0596,85.73,85.7865,23945.0
2019-01-29 10:40:00,91.11,91.17,90.98,91.03,21122.0,85.8147,85.8713,85.6923,85.7394,21122.0
2019-01-29 10:50:00,91.01,91.11,90.83,90.9,33819.0,85.7206,85.8147,85.551,85.6169,33819.0
2019-01-29 11:00:00,90.91,91.55,90.87,91.46,41481.0,85.6264,86.2292,85.5887,86.1444,41481.0
2019-01-29 11:10:00,91.5,91.59,91.33,91.57,42263.0,86.1821,86.2668,86.022,86.248,42263.0
2019-01-29 11:20:00,91.59,91.61,91.04,91.26,43476.0,86.2668,86.2857,85.7488,85.956,43476.0
2019-01-29 11:30:00,91.29,91.38,91.19,91.32,21450.0,85.9843,86.069,85.8901,86.0125,21450.0
2019-01-29 11:40:00,91.3,91.38,91.16,91.33,15958.0,85.9937,86.069,85.8618,86.022,15958.0
2019-01-29 11:50:00,91.32,91.36,91.14,91.17,20087.0,86.0125,86.0502,85.843,85.8713,20087.0
2019-01-29 12:00:00,91.13,91.26,91.1,91.22,15335.0,85.8336,85.956,85.8053,85.9183,15335.0
2019-01-29 12:10:00,91.2,91.56,91.15,91.51,20015.0,85.8995,86.2386,85.8524,86.1915,20015.0
2019-01-29 12:20:00,91.55,91.76,91.51,91.69,30150.0,86.2292,86.427,86.1915,86.361,30150.0
2019-01-29 12:30:00,91.67,91.7,91.58,91.64,18632.0,86.3422,86.3705,86.2574,86.3139,18632.0
2019-01-29 12:40:00,91.65,91.76,91.59,91.68,20937.0,86.3234,86.427,86.2668,86.3516,20937.0
2019-01-29 12:50:00,91.65,92.0,91.65,91.83,19453.0,86.3234,86.653,86.3234,86.4929,19453.0
2019-01-29 13:00:00,91.8,91.8,91.62,91.73,22153.0,86.4646,86.4646,86.2951,86.3987,22153.0
2019-01-29 13:10:00,91.72,91.86,91.67,91.84,23804.0,86.3893,86.5212,86.3422,86.5023,23804.0
2019-01-29 13:20:00,91.85,91.88,91.77,91.79,19276.0,86.5117,86.54,86.4364,86.4552,19276.0
2019-01-29 13:30:00,91.82,92.0,91.78,91.96,32923.0,86.4835,86.653,86.4458,86.6153,32923.0
2019-01-29 13:40:00,91.96,92.36,91.96,92.15,60394.0,86.6153,86.9921,86.6153,86.7943,60394.0
2019-01-29 13:50:00,92.14,92.27,92.04,92.06,24611.0,86.7849,86.9073,86.6907,86.7095,24611.0
2019-01-29 14:00:00,92.03,92.05,91.86,91.91,25077.0,86.6813,86.7001,86.5212,86.5682,25077.0
2019-01-29 14:10:00,91.91,92.13,91.91,91.95,29047.0,86.5682,86.7755,86.5682,86.6059,29047.0
2019-01-29 14:20:00,91.94,91.95,91.63,91.63,30344.0,86.5965,86.6059,86.3045,86.3045,30344.0
2019-01-29 14:30:00,91.65,91.81,91.62,91.81,33651.0,86.3234,86.4741,86.2951,86.4741,33651.0
2019-01-29 14:40:00,91.78,91.93,91.6,91.76,49604.0,86.4458,86.5871,86.2763,86.427,49604.0
2019-01-29 14:50:00,91.77,91.79,91.65,91.69,31299.0,86.4364,86.4552,86.3234,86.361,31299.0
2019-01-29 15:00:00,91.69,91.88,91.69,91.84,40340.0,86.361,86.54,86.361,86.5023,40340.0
2019-01-29 15:10:00,91.86,92.16,91.82,92.11,72708.0,86.5212,86.8037,86.4835,86.7566,72708.0
2019-01-29 15:20:00,92.12,92.19,92.03,92.18,67076.0,86.766,86.832,86.6813,86.8226,67076.0
2019-01-29 15:30:00,92.2,92.41,92.2,92.4,80506.0,86.8414,87.0392,86.8414,87.0298,80506.0
2019-01-29 15:40:00,92.41,92.43,92.13,92.2,94033.0,87.0392,87.058,86.7755,86.8414,94033.0
2019-01-29 15:50:00,92.19,92.26,91.91,92.04,235617.0,86.832,86.8979,86.5682,86.6907,235617.0
2019-01-30 09:30:00,92.3,92.9,92.16,92.4,49677.0,86.9356,87.5007,86.8037,87.0298,49677.0
2019-01-30 09:40:00,92.5,92.6,92.0,92.05,48696.0,87.124,87.2181,86.653,86.7001,48696.0
2019-01-30 09:50:00,92.04,92.13,91.81,91.81,37258.0,86.6907,86.7755,86.4741,86.4741,37258.0
2019-01-30 10:00:00,91.84,92.29,91.84,92.26,58106.0,86.5023,86.9262,86.5023,86.8979,58106.0
2019-01-30 10:10:00,92.28,92.31,91.66,91.79,43848.0,86.9167,86.945,86.3328,86.4552,43848.0
2019-01-30 10:20:00,91.79,91.99,91.72,91.84,46559.0,86.4552,86.6436,86.3893,86.5023,46559.0
2019-01-30 10:30:00,91.86,92.03,91.75,91.82,27009.0,86.5212,86.6813,86.4175,86.4835,27009.0
2019-01-30 10:40:00,91.84,92.01,91.7,91.7,30471.0,86.5023,86.6624,86.3705,86.3705,30471.0
2019-01-30 10:50:00,91.72,91.94,91.68,91.94,37483.0,86.3893,86.5965,86.3516,86.5965,37483.0
2019-01-30 11:00:00,91.94,92.1,91.91,92.06,59235.0,86.5965,86.7472,86.5682,86.7095,59235.0
2019-01-30 11:10:00,92.09,92.44,92.03,92.35,84313.0,86.7378,87.0674,86.6813,86.9827,84313.0
2019-01-30 11:20:00,92.32,92.42,92.27,92.4,49498.0,86.9544,87.0486,86.9073,87.0298,49498.0
2019-01-30 11:30:00,92.42,92.6,92.3,92.53,31990.0,87.0486,87.2181,86.9356,87.1522,31990.0
2019-01-30 11:40:00,92.53,92.76,92.42,92.52,13848.0,87.1522,87.3688,87.0486,87.1428,13848.0
2019-01-30 11:50:00,92.57,92.86,92.5,92.78,25055.0,87.1899,87.463,87.124,87.3877,25055.0
2019-01-30 12:00:00,92.76,92.85,92.7,92.83,42106.0,87.3688,87.4536,87.3123,87.4348,42106.0
2019-01-30 12:10:00,92.82,92.87,92.69,92.81,24056.0,87.4254,87.4725,87.3029,87.4159,24056.0
2019-01-30 12:20:00,92.84,92.97,92.83,92.86,23200.0,87.4442,87.5666,87.4348,87.463,23200.0
2019-01-30 12:30:00,92.84,93.09,92.75,92.8,59311.0,87.4442,87.6797,87.3594,87.4065,59311.0
2019-01-30 12:40:00,92.75,92.87,92.69,92.69,25072.0,87.3594,87.4725,87.3029,87.3029,25072.0
2019-01-30 12:50:00,92.68,92.91,92.67,92.88,23264.0,87.2935,87.5101,87.2841,87.4819,23264.0
2019-01-30 13:00:00,92.9,93.03,92.9,92.95,27964.0,87.5007,87.6232,87.5007,87.5478,27964.0
2019-01-30 13:10:00,92.96,93.14,92.96,93.0,35964.0,87.5572,87.7268,87.5572,87.5949,35964.0
2019-01-30 13:20:00,92.97,92.99,92.87,92.88,26953.0,87.5666,87.5855,87.4725,87.4819,26953.0
2019-01-30 13:30:00,92.89,92.9,92.81,92.84,25481.0,87.4913,87.5007,87.4159,87.4442,25481.0
2019-01-30 13:40:00,92.87,92.89,92.63,92.69,18650.0,87.4725,87.4913,87.2464,87.3029,18650.0
2019-01-30 13:50:00,92.67,92.74,92.48,92.49,18120.0,87.2841,87.35,87.1051,87.1145,18120.0
2019-01-30 14:00:00,92.47,93.09,92.43,93.04,50004.0,87.0957,87.6797,87.058,87.6326,50004.0
2019-01-30 14:10:00,93.06,93.52,93.04,93.36,64400.0,87.6514,88.0847,87.6326,87.934,64400.0
2019-01-30 14:20:00,93.35,93.68,93.35,93.54,56588.0,87.9246,88.2354,87.9246,88.1035,56588.0
2019-01-30 14:30:00,93.51,93.8,93.41,93.72,50507.0,88.0753,88.3484,87.9811,88.273,50507.0
2019-01-30 14:40:00,93.73,93.98,93.58,93.89,44947.0,88.2825,88.5179,88.1412,88.4332,44947.0
2019-01-30 14:50:00,93.87,94.09,93.71,94.06,36810.0,88.4143,88.6215,88.2636,88.5933,36810.0
2019-01-30 15:00:00,94.03,94.03,93.62,93.62,33712.0,88.565,88.565,88.1789,88.1789,33712.0
2019-01-30 15:10:00,93.64,93.66,93.47,93.59,34561.0,88.1977,88.2165,88.0376,88.1506,34561.0
2019-01-30 15:20:00,93.59,93.7,93.42,93.6,37559.0,88.1506,88.2542,87.9905,88.16,37559.0
2019-01-30 15:30:00,93.58,93.76,93.53,93.71,55993.0,88.1412,88.3107,88.0941,88.2636,55993.0
2019-01-30 15:40:00,93.72,93.89,93.66,93.8,97887.0,88.273,88.4332,88.2165,88.3484,97887.0
2019-01-30 15:50:00,93.8,93.88,93.55,93.77,184521.0,88.3484,88.4238,88.1129,88.3201,184521.0
2019-01-31 09:30:00,94.48,94.57,94.1,94.4,51218.0,88.9889,89.0736,88.631,88.9135,51218.0
2019-01-31 09:40:00,94.43,94.57,93.82,94.15,30788.0,88.9418,89.0736,88.3672,88.6781,30788.0
2019-01-31 09:50:00,94.18,94.28,93.94,94.26,35889.0,88.7063,88.8005,88.4803,88.7817,35889.0
2019-01-31 10:00:00,94.2,94.67,94.14,94.46,32269.0,88.7252,89.1678,88.6686,88.97,32269.0
2019-01-31 10:10:00,94.53,94.53,94.21,94.43,18809.0,89.036,89.036,88.7346,88.9418,18809.0
2019-01-31 10:20:00,94.45,94.84,94.37,94.83,35783.0,88.9606,89.328,88.8853,89.3185,35783.0
2019-01-31 10:30:00,94.84,94.98,94.81,94.98,26820.0,89.328,89.4598,89.2997,89.4598,26820.0
2019-01-31 10:40:00,94.99,95.07,94.69,94.83,38492.0,89.4692,89.5446,89.1867,89.3185,38492.0
2019-01-31 10:50:00,94.87,94.97,94.75,94.87,33281.0,89.3562,89.4504,89.2432,89.3562,33281.0
2019-01-31 11:00:00,94.89,95.08,94.84,95.03,29561.0,89.3751,89.554,89.328,89.5069,29561.0
2019-01-31 11:10:00,95.01,95.09,94.72,94.76,25641.0,89.4881,89.5634,89.2149,89.2526,25641.0
2019-01-31 11:20:00,94.76,94.99,94.73,94.94,23517.0,89.2526,89.4692,89.2243,89.4221,23517.0
2019-01-31 11:30:00,94.91,95.13,94.83,94.96,22418.0,89.3939,89.6011,89.3185,89.441,22418.0
2019-01-31 11:40:00,95.0,95.13,94.9,95.13,19234.0,89.4787,89.6011,89.3845,89.6011,19234.0
2019-01-31 11:50:00,95.13,95.38,95.08,95.34,47114.0,89.6011,89.8366,89.554,89.7989,47114.0
2019-01-31 12:00:00,95.32,95.35,94.93,95.07,33402.0,89.7801,89.8083,89.4127,89.5446,33402.0
2019-01-31 12:10:00,95.02,95.05,94.86,94.91,29512.0,89.4975,89.5258,89.3468,89.3939,29512.0
2019-01-31 12:20:00,94.91,94.92,94.61,94.61,18762.0,89.3939,89.4033,89.1113,89.1113,18762.0
2019-01-31 12:30:00,94.6,94.84,94.6,94.82,23467.0,89.1019,89.328,89.1019,89.3091,23467.0
2019-01-31 12:40:00,94.81,94.91,94.52,94.85,28942.0,89.2997,89.3939,89.0266,89.3374,28942.0
2019-01-31 12:50:00,94.85,95.09,94.85,95.04,51046.0,89.3374,89.5634,89.3374,89.5163,51046.0
2019-01-31 13:00:00,95.05,95.33,94.99,95.03,75948.0,89.5258,89.7895,89.4692,89.5069,75948.0
2019-01-31 13:10:00,95.01,95.05,94.88,94.88,16738.0,89.4881,89.5258,89.3656,89.3656,16738.0
2019-01-31 13:20:00,94.87,94.97,94.83,94.89,17454.0,89.3562,89.4504,89.3185,89.3751,17454.0
2019-01-31 13:30:00,94.86,95.0,94.82,94.95,19664.0,89.3468,89.4787,89.3091,89.4316,19664.0
2019-01-31 13:40:00,94.93,95.12,94.87,95.01,39972.0,89.4127,89.5917,89.3562,89.4881,39972.0
2019-01-31 13:50:00,95.04,95.2,95.04,95.16,20043.0,89.5163,89.667,89.5163,89.6294,20043.0
2019-01-31 14:00:00,95.13,95.23,94.64,94.76,142079.0,89.6011,89.6953,89.1396,89.2526,142079.0
2019-01-31 14:10:00,94.77,94.81,94.52,94.67,31739.0,89.262,89.2997,89.0266,89.1678,31739.0
2019-01-31 14:20:00,94.68,94.89,94.67,94.83,26677.0,89.1773,89.3751,89.1678,89.3185,26677.0
2019-01-31 14:30:00,94.83,95.01,94.74,94.74,32980.0,89.3185,89.4881,89.2338,89.2338,32980.0
2019-01-31 14:40:00,94.77,94.93,94.72,94.91,22206.0,89.262,89.4127,89.2149,89.3939,22206.0
2019-01-31 14:50:00,94.88,94.98,94.84,94.93,22393.0,89.3656,89.4598,89.328,89.4127,22393.0
2019-01-31 15:00:00,94.9,94.94,94.78,94.84,41622.0,89.3845,89.4221,89.2714,89.328,41622.0
2019-01-31 15:10:00,94.83,94.92,94.72,94.89,44775.0,89.3185,89.4033,89.2149,89.3751,44775.0
2019-01-31 15:20:00,94.88,95.1,94.88,95.05,28727.0,89.3656,89.5728,89.3656,89.5258,28727.0
2019-01-31 15:30:00,95.03,95.21,94.94,95.0,47459.0,89.5069,89.6765,89.4221,89.4787,47459.0
2019-01-31 15:40:00,95.01,95.08,94.89,95.0,86513.0,89.4881,89.554,89.3751,89.4787,86513.0
2019-01-31 15:50:00,95.01,95.29,94.96,95.19,171016.0,89.4881,89.7518,89.441,89.6576,171016.0
2019-02-01 09:30:00,95.09,95.83,94.57,94.62,39586.0,89.5634,90.2604,89.0736,89.1207,39586.0
2019-02-01 09:40:00,94.69,94.98,94.4,94.46,25652.0,89.1867,89.4598,88.9135,88.97,25652.0
2019-02-01 09:50:00,94.44,94.54,93.67,94.04,55335.0,88.9512,89.0454,88.226,88.5745,55335.0
2019-02-01 10:00:00,94.01,94.24,93.89,94.03,49328.0,88.5462,88.7628,88.4332,88.565,49328.0
2019-02-01 10:10:00,93.99,94.29,93.95,94.13,40039.0,88.5274,88.8099,88.4897,88.6592,40039.0
2019-02-01 10:20:00,94.16,94.26,93.99,94.02,27108.0,88.6875,88.7817,88.5274,88.5556,27108.0
2019-02-01 10:30:00,93.98,94.08,93.81,94.07,30795.0,88.5179,88.6121,88.3578,88.6027,30795.0
2019-02-01 10:40:00,94.07,94.13,93.98,94.06,32076.0,88.6027,88.6592,88.5179,88.5933,32076.0
2019-02-01 10:50:00,94.06,94.22,93.84,93.84,36297.0,88.5933,88.744,88.3861,88.3861,36297.0
2019-02-01 11:00:00,93.87,93.98,93.74,93.85,33195.0,88.4143,88.5179,88.2919,88.3955,33195.0
2019-02-01 11:10:00,93.86,94.01,93.56,93.56,32293.0,88.4049,88.5462,88.1223,88.1223,32293.0
2019-02-01 11:20:00,93.55,93.74,93.52,93.63,35200.0,88.1129,88.2919,88.0847,88.1883,35200.0
2019-02-01 11:30:00,93.62,93.72,93.57,93.68,23079.0,88.1789,88.273,88.1318,88.2354,23079.0
2019-02-01 11:40:00,93.67,93.7,93.5,93.63,27679.0,88.226,88.2542,88.0658,88.1883,27679.0
2019-02-01 11:50:00,93.62,93.92,93.62,93.86,27021.0,88.1789,88.4614,88.1789,88.4049,27021.0
2019-02-01 12:00:00,93.86,93.93,93.67,93.89,83252.0,88.4049,88.4708,88.226,88.4332,83252.0
2019-02-01 12:10:00,93.89,93.99,93.76,93.81,39067.0,88.4332,88.5274,88.3107,88.3578,39067.0
2019-02-01 12:20:00,93.81,93.88,93.61,93.86,16376.0,88.3578,88.4238,88.1694,88.4049,16376.0
2019-02-01 12:30:00,93.81,93.81,93.64,93.69,24109.0,88.3578,88.3578,88.1977,88.2448,24109.0
2019-02-01 12:40:00,93.68,94.11,93.66,94.11,25582.0,88.2354,88.6404,88.2165,88.6404,25582.0
2019-02-01 12:50:00,94.09,94.34,94.03,94.21,25154.0,88.6215,88.857,88.565,88.7346,25154.0
2019-02-01 13:00:00,94.23,94.29,94.1,94.19,28386.0,88.7534,88.8099,88.631,88.7157,28386.0
2019-02-01 13:10:00,94.17,94.23,93.86,93.88,40245.0,88.6969,88.7534,88.4049,88.4238,40245.0
2019-02-01 13:20:00,93.86,93.86,93.67,93.7,21496.0,88.4049,88.4049,88.226,88.2542,21496.0
2019-02-01 13:30:00,93.7,93.71,93.5,93.53,21143.0,88.2542,88.2636,88.0658,88.0941,21143.0
2019-02-01 13:40:00,93.56,93.56,93.2,93.2,26256.0,88.1223,88.1223,87.7833,87.7833,26256.0
2019-02-01 13:50:00,93.17,93.26,93.14,93.21,11249.0,87.755,87.8398,87.7268,87.7927,11249.0
2019-02-01 14:00:00,93.2,93.2,92.92,92.98,21785.0,87.7833,87.7833,87.5195,87.5761,21785.0
2019-02-01 14:10:00,92.98,93.06,92.87,92.88,17382.0,87.5761,87.6514,87.4725,87.4819,17382.0
2019-02-01 14:20:00,92.87,92.95,92.73,92.82,20144.0,87.4725,87.5478,87.3406,87.4254,20144.0
2019-02-01 14:30:00,92.84,93.0,92.8,93.0,18708.0,87.4442,87.5949,87.4065,87.5949,18708.0
2019-02-01 14:40:00,92.95,93.05,92.93,93.0,20361.0,87.5478,87.642,87.529,87.5949,20361.0
2019-02-01 14:50:00,93.01,93.06,92.87,93.03,17855.0,87.6043,87.6514,87.4725,87.6232,17855.0
2019-02-01 15:00:00,93.01,93.16,93.0,93.11,22766.0,87.6043,87.7456,87.5949,87.6985,22766.0
2019-02-01 15:10:00,93.11,93.24,93.08,93.13,27912.0,87.6985,87.8209,87.6702,87.7173,27912.0
2019-02-01 15:20:00,93.13,93.42,93.1,93.4,30011.0,87.7173,87.9905,87.6891,87.9716,30011.0
2019-02-01 15:30:00,93.4,93.45,93.37,93.45,28508.0,87.9716,88.0187,87.9434,88.0187,28508.0
2019-02-01 15:40:00,93.44,93.51,93.28,93.4,59878.0,88.0093,88.0753,87.8586,87.9716,59878.0
2019-02-01 15:50:00,93.41,93.7,93.33,93.57,113328.0,87.9811,88.2542,87.9057,88.1318,113328.0
2019-02-04 09:30:00,93.5,93.98,93.28,93.52,65887.0,88.0658,88.5179,87.8586,88.0847,65887.0
2019-02-04 09:40:00,93.63,93.66,93.22,93.27,14528.0,88.1883,88.2165,87.8021,87.8492,14528.0
2019-02-04 09:50:00,93.27,93.27,93.0,93.09,31947.0,87.8492,87.8492,87.5949,87.6797,31947.0
2019-02-04 10:00:00,93.04,93.3,92.91,93.14,52512.0,87.6326,87.8775,87.5101,87.7268,52512.0
2019-02-04 10:10:00,93.11,93.77,93.11,93.41,26813.0,87.6985,88.3201,87.6985,87.9811,26813.0
2019-02-04 10:20:00,93.41,93.55,93.19,93.55,15598.0,87.9811,88.1129,87.7739,88.1129,15598.0
2019-02-04 10:30:00,93.6,93.65,93.47,93.56,23175.0,88.16,88.2071,88.0376,88.1223,23175.0
2019-02-04 10:40:00,93.53,93.82,93.5,93.72,16923.0,88.0941,88.3672,88.0658,88.273,16923.0
2019-02-04 10:50:00,93.71,93.98,93.69,93.95,19750.0,88.2636,88.5179,88.2448,88.4897,19750.0
2019-02-04 11:00:00,93.96,94.07,93.91,93.95,24661.0,88.4991,88.6027,88.452,88.4897,24661.0
2019-02-04 11:10:00,93.93,94.06,93.84,94.02,20061.0,88.4708,88.5933,88.3861,88.5556,20061.0
2019-02-04 11:20:00,94.01,94.14,93.99,94.12,15365.0,88.5462,88.6686,88.5274,88.6498,15365.0
2019-02-04 11:30:00,94.12,94.2,94.03,94.03,13333.0,88.6498,88.7252,88.565,88.565,13333.0
2019-02-04 11:40:00,94.03,94.15,94.0,94.12,11322.0,88.565,88.6781,88.5368,88.6498,11322.0
2019-02-04 11:50:00,94.11,94.54,94.06,94.35,22997.0,88.6404,89.0454,88.5933,88.8664,22997.0
2019-02-04 12:00:00,94.38,94.44,94.15,94.19,18518.0,88.8947,88.9512,88.6781,88.7157,18518.0
2019-02-04 12:10:00,94.21,94.25,94.1,94.24,15323.0,88.7346,88.7722,88.631,88.7628,15323.0
2019-02-04 12:20:00,94.22,94.36,94.21,94.26,14818.0,88.744,88.8759,88.7346,88.7817,14818.0
2019-02-04 12:30:00,94.24,94.26,94.13,94.18,13564.0,88.7628,88.7817,88.6592,88.7063,13564.0
2019-02-04 12:40:00,94.17,94.45,94.16,94.28,15142.0,88.6969,88.9606,88.6875,88.8005,15142.0
2019-02-04 12:50:00,94.31,94.48,94.3,94.41,10794.0,88.8288,88.9889,88.8193,88.9229,10794.0
2019-02-04 13:00:00,94.43,94.48,94.36,94.38,12862.0,88.9418,88.9889,88.8759,88.8947,12862.0
2019-02-04 13:10:00,94.38,94.42,94.36,94.41,8604.0,88.8947,88.9324,88.8759,88.9229,8604.0
2019-02-04 13:20:00,94.4,94.49,94.36,94.4,15545.0,88.9135,88.9983,88.8759,88.9135,15545.0
2019-02-04 13:30:00,94.42,94.47,94.36,94.46,10105.0,88.9324,88.9795,88.8759,88.97,10105.0
2019-02-04 13:40:00,94.48,94.63,94.45,94.55,12607.0,88.9889,89.1302,88.9606,89.0548,12607.0
2019-02-04 13:50:00,94.53,94.53,94.35,94.45,17204.0,89.036,89.036,88.8664,88.9606,17204.0
2019-02-04 14:00:00,94.48,94.58,94.48,94.51,16591.0,88.9889,89.0831,88.9889,89.0171,16591.0
2019-02-04 14:10:00,94.51,94.53,94.4,94.41,13404.0,89.0171,89.036,88.9135,88.9229,13404.0
2019-02-04 14:20:00,94.42,94.46,94.2,94.27,18106.0,88.9324,88.97,88.7252,88.7911,18106.0
2019-02-04 14:30:00,94.24,94.37,94.19,94.24,16728.0,88.7628,88.8853,88.7157,88.7628,16728.0
2019-02-04 14:40:00,94.23,94.26,94.13,94.22,14032.0,88.7534,88.7817,88.6592,88.744,14032.0
2019-02-04 14:50:00,94.2,94.31,94.13,94.29,17464.0,88.7252,88.8288,88.6592,88.8099,17464.0
2019-02-04 15:00:00,94.29,94.29,94.12,94.18,16928.0,88.8099,88.8099,88.6498,88.7063,16928.0
2019-02-04 15:10:00,94.21,94.21,94.1,94.13,17485.0,88.7346,88.7346,88.631,88.6592,17485.0
2019-02-04 15:20:00,94.14,94.19,94.06,94.09,25261.0,88.6686,88.7157,88.5933,88.6215,25261.0
2019-02-04 15:30:00,94.09,94.33,94.06,94.29,45987.0,88.6215,88.8476,88.5933,88.8099,45987.0
2019-02-04 15:40:00,94.29,94.29,94.1,94.14,57885.0,88.8099,88.8099,88.631,88.6686,57885.0
2019-02-04 15:50:00,94.14,94.37,94.13,94.33,115217.0,88.6686,88.8853,88.6592,88.8476,115217.0
2019-02-05 09:30:00,94.81,95.64,94.76,95.24,59396.0,89.2997,90.0815,89.2526,89.7047,59396.0
2019-02-05 09:40:00,95.29,95.49,95.06,95.27,18392.0,89.7518,89.9402,89.5352,89.733,18392.0
2019-02-05 09:50:00,95.25,95.45,95.18,95.18,53939.0,89.7141,89.9025,89.6482,89.6482,53939.0
2019-02-05 10:00:00,95.15,95.35,95.14,95.29,32414.0,89.6199,89.8083,89.6105,89.7518,32414.0
2019-02-05 10:10:00,95.3,95.86,95.3,95.74,51987.0,89.7612,90.2887,89.7612,90.1756,51987.0
2019-02-05 10:20:00,95.78,96.1,95.7,96.1,64477.0,90.2133,90.5147,90.138,90.5147,64477.0
2019-02-05 10:30:00,96.14,96.24,95.92,95.93,33220.0,90.5524,90.6466,90.3452,90.3546,33220.0
2019-02-05 10:40:00,95.93,95.96,95.72,95.89,40409.0,90.3546,90.3829,90.1568,90.3169,40409.0
2019-02-05 10:50:00,95.89,96.05,95.83,95.96,44098.0,90.3169,90.4676,90.2604,90.3829,44098.0
2019-02-05 11:00:00,95.96,96.01,95.76,95.8,16528.0,90.3829,90.43,90.1945,90.2322,16528.0
2019-02-05 11:10:00,95.8,95.8,95.55,95.61,25320.0,90.2322,90.2322,89.9967,90.0532,25320.0
2019-02-05 11:20:00,95.64,95.8,95.64,95.74,19642.0,90.0815,90.2322,90.0815,90.1756,19642.0
2019-02-05 11:30:00,95.73,95.73,95.45,95.52,19858.0,90.1662,90.1662,89.9025,89.9684,19858.0
2019-02-05 11:40:00,95.53,95.59,95.25,95.31,31976.0,89.9779,90.0344,89.7141,89.7706,31976.0
2019-02-05 11:50:00,95.26,95.53,95.26,95.53,19144.0,89.7235,89.9779,89.7235,89.9779,19144.0
2019-02-05 12:00:00,95.52,95.59,95.43,95.55,23454.0,89.9684,90.0344,89.8837,89.9967,23454.0
2019-02-05 12:10:00,95.55,95.62,95.52,95.59,25879.0,89.9967,90.0626,89.9684,90.0344,25879.0
2019-02-05 12:20:00,95.55,95.68,95.44,95.63,27837.0,89.9967,90.1191,89.8931,90.072,27837.0
2019-02-05 12:30:00,95.61,95.63,95.55,95.56,14146.0,90.0532,90.072,89.9967,90.0061,14146.0
2019-02-05 12:40:00,95.55,95.63,95.47,95.47,21294.0,89.9967,90.072,89.9213,89.9213,21294.0
2019-02-05 12:50:00,95.47,95.56,95.44,95.48,22540.0,89.9213,90.0061,89.8931,89.9308,22540.0
2019-02-05 13:00:00,95.48,95.51,95.31,95.31,20528.0,89.9308,89.959,89.7706,89.7706,20528.0
2019-02-05 13:10:00,95.33,95.35,95.22,95.22,11713.0,89.7895,89.8083,89.6859,89.6859,11713.0
2019-02-05 13:20:00,95.24,95.35,95.1,95.31,44201.0,89.7047,89.8083,89.5728,89.7706,44201.0
2019-02-05 13:30:00,95.27,95.29,95.17,95.19,12428.0,89.733,89.7518,89.6388,89.6576,12428.0
2019-02-05 13:40:00,95.22,95.27,95.06,95.09,11762.0,89.6859,89.733,89.5352,89.5634,11762.0
2019-02-05 13:50:00,95.09,95.15,94.95,95.0,35914.0,89.5634,89.6199,89.4316,89.4787,35914.0
2019-02-05 14:00:00,94.97,95.21,94.92,95.02,57344.0,89.4504,89.6765,89.4033,89.4975,57344.0
2019-02-05 14:10:00,95.01,95.02,94.8,94.86,42355.0,89.4881,89.4975,89.2903,89.3468,42355.0
2019-02-05 14:20:00,94.88,95.12,94.82,95.03,38770.0,89.3656,89.5917,89.3091,89.5069,38770.0
2019-02-05 14:30:00,95.04,95.28,95.03,95.26,39694.0,89.5163,89.7424,89.5069,89.7235,39694.0
2019-02-05 14:40:00,95.23,95.47,95.21,95.42,38161.0,89.6953,89.9213,89.6765,89.8742,38161.0
2019-02-05 14:50:00,95.39,95.39,95.17,95.17,14887.0,89.846,89.846,89.6388,89.6388,14887.0
2019-02-05 15:00:00,95.2,95.33,95.18,95.25,19034.0,89.667,89.7895,89.6482,89.7141,19034.0
2019-02-05 15:10:00,95.22,95.22,94.96,95.13,27592.0,89.6859,89.6859,89.441,89.6011,27592.0
2019-02-05 15:20:00,95.11,95.26,95.05,95.19,38561.0,89.5823,89.7235,89.5258,89.6576,38561.0
2019-02-05 15:30:00,95.19,95.41,95.16,95.35,43295.0,89.6576,89.8648,89.6294,89.8083,43295.0
2019-02-05 15:40:00,95.35,95.42,95.12,95.14,55829.0,89.8083,89.8742,89.5917,89.6105,55829.0
2019-02-05 15:50:00,95.12,95.32,95.08,95.16,152710.0,89.5917,89.7801,89.554,89.6294,152710.0
2019-02-06 09:30:00,94.89,95.53,94.81,95.2,24054.0,89.721,90.3261,89.6454,90.0141,24054.0
2019-02-06 09:40:00,95.13,95.46,95.1,95.3,7687.0,89.9479,90.2599,89.9196,90.1087,7687.0
2019-02-06 09:50:00,95.33,95.4,95.08,95.13,17578.0,90.137,90.2032,89.9006,89.9479,17578.0
2019-02-06 10:00:00,95.18,95.23,94.95,95.17,22912.0,89.9952,90.0425,89.7777,89.9857,22912.0
2019-02-06 10:10:00,95.2,95.38,94.94,95.26,23600.0,90.0141,90.1843,89.7683,90.0708,23600.0
2019-02-06 10:20:00,95.32,95.35,95.0,95.14,10966.0,90.1276,90.1559,89.825,89.9574,10966.0
2019-02-06 10:30:00,95.13,95.28,95.08,95.17,10920.0,89.9479,90.0897,89.9006,89.9857,10920.0
2019-02-06 10:40:00,95.16,95.46,95.13,95.36,15617.0,89.9763,90.2599,89.9479,90.1654,15617.0
2019-02-06 10:50:00,95.32,95.46,95.24,95.46,25775.0,90.1276,90.2599,90.0519,90.2599,25775.0
2019-02-06 11:00:00,95.44,95.73,95.41,95.7,11310.0,90.241,90.5152,90.2127,90.4869,11310.0
2019-02-06 11:10:00,95.72,95.92,95.65,95.65,20498.0,90.5058,90.6949,90.4396,90.4396,20498.0
2019-02-06 11:20:00,95.61,95.63,95.4,95.51,11798.0,90.4018,90.4207,90.2032,90.3072,11798.0
2019-02-06 11:30:00,95.53,95.67,95.49,95.58,34022.0,90.3261,90.4585,90.2883,90.3734,34022.0
2019-02-06 11:40:00,95.57,95.75,95.53,95.7,16217.0,90.364,90.5341,90.3261,90.4869,16217.0
2019-02-06 11:50:00,95.69,95.71,95.3,95.3,9381.0,90.4774,90.4963,90.1087,90.1087,9381.0
2019-02-06 12:00:00,95.24,95.28,95.15,95.23,12858.0,90.0519,90.0897,89.9668,90.0425,12858.0
2019-02-06 12:10:00,95.23,95.3,95.09,95.21,8417.0,90.0425,90.1087,89.9101,90.0236,8417.0
2019-02-06 12:20:00,95.24,95.26,95.19,95.2,10406.0,90.0519,90.0708,90.0047,90.0141,10406.0
2019-02-06 12:30:00,95.2,95.4,95.17,95.38,19949.0,90.0141,90.2032,89.9857,90.1843,19949.0
2019-02-06 12:40:00,95.36,95.4,95.25,95.36,9024.0,90.1654,90.2032,90.0614,90.1654,9024.0
2019-02-06 12:50:00,95.37,95.57,95.37,95.47,10761.0,90.1748,90.364,90.1748,90.2694,10761.0
2019-02-06 13:00:00,95.45,95.55,95.43,95.45,8416.0,90.2505,90.345,90.2316,90.2505,8416.0
2019-02-06 13:10:00,95.5,95.57,95.45,95.57,13430.0,90.2978,90.364,90.2505,90.364,13430.0
2019-02-06 13:20:00,95.58,95.67,95.52,95.65,22796.0,90.3734,90.4585,90.3167,90.4396,22796.0
2019-02-06 13:30:00,95.64,95.74,95.6,95.71,7080.0,90.4301,90.5247,90.3923,90.4963,7080.0
2019-02-06 13:40:00,95.69,95.8,95.65,95.73,22678.0,90.4774,90.5814,90.4396,90.5152,22678.0
2019-02-06 13:50:00,95.74,95.86,95.71,95.84,17731.0,90.5247,90.6382,90.4963,90.6192,17731.0
2019-02-06 14:00:00,95.79,95.81,95.47,95.56,9925.0,90.572,90.5909,90.2694,90.3545,9925.0
2019-02-06 14:10:00,95.52,95.65,95.38,95.41,22791.0,90.3167,90.4396,90.1843,90.2127,22791.0
2019-02-06 14:20:00,95.43,95.47,95.36,95.4,12931.0,90.2316,90.2694,90.1654,90.2032,12931.0
2019-02-06 14:30:00,95.33,95.43,95.24,95.39,19022.0,90.137,90.2316,90.0519,90.1938,19022.0
2019-02-06 14:40:00,95.39,95.5,95.37,95.38,11039.0,90.1938,90.2978,90.1748,90.1843,11039.0
2019-02-06 14:50:00,95.37,95.5,95.3,95.5,10528.0,90.1748,90.2978,90.1087,90.2978,10528.0
2019-02-06 15:00:00,95.48,95.55,95.44,95.52,21677.0,90.2789,90.345,90.241,90.3167,21677.0
2019-02-06 15:10:00,95.5,95.51,95.41,95.44,18598.0,90.2978,90.3072,90.2127,90.241,18598.0
2019-02-06 15:20:00,95.41,95.49,95.41,95.45,17957.0,90.2127,90.2883,90.2127,90.2505,17957.0
2019-02-06 15:30:00,95.42,95.45,95.35,95.45,29236.0,90.2221,90.2505,90.1559,90.2505,29236.0
2019-02-06 15:40:00,95.44,95.45,95.37,95.39,37920.0,90.241,90.2505,90.1748,90.1938,37920.0
2019-02-06 15:50:00,95.39,95.63,95.39,95.6,109324.0,90.1938,90.4207,90.1938,90.3923,109324.0
2019-02-07 09:30:00,95.52,95.71,95.22,95.22,52653.0,90.3167,90.4963,90.033,90.033,52653.0
2019-02-07 09:40:00,95.13,95.33,94.59,95.01,34129.0,89.9479,90.137,89.4373,89.8345,34129.0
2019-02-07 09:50:00,94.92,95.16,94.88,95.09,21485.0,89.7494,89.9763,89.7115,89.9101,21485.0
2019-02-07 10:00:00,95.0,95.25,94.95,95.24,15283.0,89.825,90.0614,89.7777,90.0519,15283.0
2019-02-07 10:10:00,95.24,95.75,95.21,95.61,10662.0,90.0519,90.5341,90.0236,90.4018,10662.0
2019-02-07 10:20:00,95.56,95.9,95.47,95.9,20024.0,90.3545,90.676,90.2694,90.676,20024.0
2019-02-07 10:30:00,95.9,96.01,95.78,95.86,18203.0,90.676,90.78,90.5625,90.6382,18203.0
2019-02-07 10:40:00,95.9,96.07,95.67,95.67,15660.0,90.676,90.8367,90.4585,90.4585,15660.0
2019-02-07 10:50:00,95.62,95.65,95.25,95.58,14475.0,90.4112,90.4396,90.0614,90.3734,14475.0
2019-02-07 11:00:00,95.58,95.58,95.31,95.37,13135.0,90.3734,90.3734,90.1181,90.1748,13135.0
2019-02-07 11:10:00,95.33,95.62,95.33,95.47,15735.0,90.137,90.4112,90.137,90.2694,15735.0
2019-02-07 11:20:00,95.43,95.52,95.36,95.42,36020.0,90.2316,90.3167,90.1654,90.2221,36020.0
2019-02-07 11:30:00,95.44,95.55,95.37,95.43,40464.0,90.241,90.345,90.1748,90.2316,40464.0
2019-02-07 11:40:00,95.45,95.54,95.37,95.49,22277.0,90.2505,90.3356,90.1748,90.2883,22277.0
2019-02-07 11:50:00,95.5,95.81,95.43,95.75,27876.0,90.2978,90.5909,90.2316,90.5341,27876.0
2019-02-07 12:00:00,95.72,95.75,95.45,95.5,12853.0,90.5058,90.5341,90.2505,90.2978,12853.0
2019-02-07 12:10:00,95.47,95.63,95.42,95.6,13602.0,90.2694,90.4207,90.2221,90.3923,13602.0
2019-02-07 12:20:00,95.64,95.68,95.45,95.45,15444.0,90.4301,90.468,90.2505,90.2505,15444.0
2019-02-07 12:30:00,95.43,95.55,95.4,95.49,18000.0,90.2316,90.345,90.2032,90.2883,18000.0
2019-02-07 12:40:00,95.49,95.56,95.4,95.47,44699.0,90.2883,90.3545,90.2032,90.2694,44699.0
2019-02-07 12:50:00,95.53,95.53,95.41,95.48,13542.0,90.3261,90.3261,90.2127,90.2789,13542.0
2019-02-07 13:00:00,95.5,95.69,95.5,95.51,8156.0,90.2978,90.4774,90.2978,90.3072,8156.0
2019-02-07 13:10:00,95.55,95.58,95.46,95.5,16092.0,90.345,90.3734,90.2599,90.2978,16092.0
2019-02-07 13:20:00,95.48,95.65,95.48,95.58,14835.0,90.2789,90.4396,90.2789,90.3734,14835.0
2019-02-07 13:30:00,95.6,95.64,95.51,95.55,4527.0,90.3923,90.4301,90.3072,90.345,4527.0
2019-02-07 13:40:00,95.52,95.57,95.48,95.54,13897.0,90.3167,90.364,90.2789,90.3356,13897.0
2019-02-07 13:50:00,95.55,95.74,95.54,95.7,13269.0,90.345,90.5247,90.3356,90.4869,13269.0
2019-02-07 14:00:00,95.63,95.71,95.6,95.68,13199.0,90.4207,90.4963,90.3923,90.468,13199.0
2019-02-07 14:10:00,95.68,95.68,95.5,95.52,13293.0,90.468,90.468,90.2978,90.3167,13293.0
2019-02-07 14:20:00,95.54,95.63,95.49,95.63,11377.0,90.3356,90.4207,90.2883,90.4207,11377.0
2019-02-07 14:30:00,95.63,95.72,95.57,95.59,22534.0,90.4207,90.5058,90.364,90.3829,22534.0
2019-02-07 14:40:00,95.59,95.61,95.5,95.55,19816.0,90.3829,90.4018,90.2978,90.345,19816.0
2019-02-07 14:50:00,95.55,95.65,95.48,95.55,12192.0,90.345,90.4396,90.2789,90.345,12192.0
2019-02-07 15:00:00,95.58,95.59,95.48,95.53,27543.0,90.3734,90.3829,90.2789,90.3261,27543.0
2019-02-07 15:10:00,95.52,95.57,95.49,95.54,30465.0,90.3167,90.364,90.2883,90.3356,30465.0
2019-02-07 15:20:00,95.55,95.6,95.51,95.55,22033.0,90.345,90.3923,90.3072,90.345,22033.0
2019-02-07 15:30:00,95.55,95.6,95.5,95.56,32519.0,90.345,90.3923,90.2978,90.3545,32519.0
2019-02-07 15:40:00,95.57,95.76,95.56,95.7,44873.0,90.364,90.5436,90.3545,90.4869,44873.0
2019-02-07 15:50:00,95.7,95.76,95.56,95.73,70059.0,90.4869,90.5436,90.3545,90.5152,70059.0
2019-02-08 09:30:00,96.66,96.98,95.95,95.95,100232.0,91.3946,91.6971,90.7233,90.7233,100232.0
2019-02-08 09:40:00,95.95,96.2,95.7,95.78,14831.0,90.7233,90.9596,90.4869,90.5625,14831.0
2019-02-08 09:50:00,95.78,95.91,95.67,95.77,14062.0,90.5625,90.6854,90.4585,90.5531,14062.0
2019-02-08 10:00:00,95.74,95.94,95.73,95.8,10724.0,90.5247,90.7138,90.5152,90.5814,10724.0
2019-02-08 10:10:00,95.73,96.03,95.73,95.95,102845.0,90.5152,90.7989,90.5152,90.7233,102845.0
2019-02-08 10:20:00,95.99,96.05,95.8,95.9,10727.0,90.7611,90.8178,90.5814,90.676,10727.0
2019-02-08 10:30:00,95.86,95.94,95.75,95.88,19750.0,90.6382,90.7138,90.5341,90.6571,19750.0
2019-02-08 10:40:00,95.94,95.94,95.76,95.85,21594.0,90.7138,90.7138,90.5436,90.6287,21594.0
2019-02-08 10:50:00,95.85,96.07,95.8,96.05,16774.0,90.6287,90.8367,90.5814,90.8178,16774.0
2019-02-08 11:00:00,96.1,96.14,95.89,96.02,10811.0,90.8651,90.9029,90.6665,90.7894,10811.0
2019-02-08 11:10:00,96.03,96.16,95.94,96.0,14163.0,90.7989,90.9218,90.7138,90.7705,14163.0
2019-02-08 11:20:00,96.0,96.02,95.82,95.88,8171.0,90.7705,90.7894,90.6003,90.6571,8171.0
2019-02-08 11:30:00,95.86,97.2,95.79,95.97,32644.0,90.6382,91.9052,90.572,90.7422,32644.0
2019-02-08 11:40:00,95.94,95.99,95.8,95.85,8668.0,90.7138,90.7611,90.5814,90.6287,8668.0
2019-02-08 11:50:00,95.81,96.14,95.8,96.03,10755.0,90.5909,90.9029,90.5814,90.7989,10755.0
2019-02-08 12:00:00,96.05,96.07,95.89,95.89,7900.0,90.8178,90.8367,90.6665,90.6665,7900.0
2019-02-08 12:10:00,95.88,96.04,95.85,96.04,11193.0,90.6571,90.8083,90.6287,90.8083,11193.0
2019-02-08 12:20:00,96.01,96.1,96.01,96.01,9107.0,90.78,90.8651,90.78,90.78,9107.0
2019-02-08 12:30:00,96.01,96.08,95.93,96.06,18778.0,90.78,90.8462,90.7043,90.8273,18778.0
2019-02-08 12:40:00,96.08,96.12,95.96,95.96,13903.0,90.8462,90.884,90.7327,90.7327,13903.0
2019-02-08 12:50:00,95.99,96.09,95.91,96.09,13210.0,90.7611,90.8556,90.6854,90.8556,13210.0
2019-02-08 13:00:00,96.08,96.13,96.01,96.09,7702.0,90.8462,90.8934,90.78,90.8556,7702.0
2019-02-08 13:10:00,96.11,96.16,96.04,96.04,8719.0,90.8745,90.9218,90.8083,90.8083,8719.0
2019-02-08 13:20:00,96.06,96.09,95.98,96.0,11669.0,90.8273,90.8556,90.7516,90.7705,11669.0
2019-02-08 13:30:00,96.0,96.08,95.98,96.04,13525.0,90.7705,90.8462,90.7516,90.8083,13525.0
2019-02-08 13:40:00,96.06,96.12,96.05,96.05,6664.0,90.8273,90.884,90.8178,90.8178,6664.0
2019-02-08 13:50:00,96.05,96.12,96.0,96.08,11709.0,90.8178,90.884,90.7705,90.8462,11709.0
2019-02-08 14:00:00,96.1,96.14,96.04,96.1,10124.0,90.8651,90.9029,90.8083,90.8651,10124.0
2019-02-08 14:10:00,96.1,96.15,96.08,96.14,9654.0,90.8651,90.9124,90.8462,90.9029,9654.0
2019-02-08 14:20:00,96.16,96.41,96.12,96.41,22906.0,90.9218,91.1582,90.884,91.1582,22906.0
2019-02-08 14:30:00,96.4,96.63,96.38,96.58,36794.0,91.1487,91.3662,91.1298,91.3189,36794.0
2019-02-08 14:40:00,96.58,96.61,96.5,96.53,35145.0,91.3189,91.3473,91.2433,91.2717,35145.0
2019-02-08 14:50:00,96.54,96.6,96.52,96.56,30507.0,91.2811,91.3378,91.2622,91.3,30507.0
2019-02-08 15:00:00,96.56,96.71,96.55,96.7,37289.0,91.3,91.4419,91.2906,91.4324,37289.0
2019-02-08 15:10:00,96.69,96.7,96.56,96.58,21332.0,91.4229,91.4324,91.3,91.3189,21332.0
2019-02-08 15:20:00,96.59,96.68,96.52,96.68,35465.0,91.3284,91.4135,91.2622,91.4135,35465.0
2019-02-08 15:30:00,96.68,96.87,96.57,96.87,63153.0,91.4135,91.5931,91.3095,91.5931,63153.0
2019-02-08 15:40:00,96.87,96.88,96.47,96.64,79352.0,91.5931,91.6026,91.2149,91.3757,79352.0
2019-02-08 15:50:00,96.63,96.86,96.63,96.84,151713.0,91.3662,91.5837,91.3662,91.5648,151713.0
2019-02-11 09:30:00,96.84,97.74,96.63,96.63,30369.0,91.5648,92.4157,91.3662,91.3662,30369.0
2019-02-11 09:40:00,96.73,97.13,96.73,96.93,4966.0,91.4608,91.839,91.4608,91.6499,4966.0
2019-02-11 09:50:00,96.91,97.2,96.83,97.02,13084.0,91.631,91.9052,91.5553,91.735,13084.0
2019-02-11 10:00:00,97.07,97.16,96.97,97.11,11001.0,91.7822,91.8673,91.6877,91.8201,11001.0
2019-02-11 10:10:00,97.12,97.34,97.08,97.3,28470.0,91.8295,92.0375,91.7917,91.9997,28470.0
2019-02-11 10:20:00,97.22,97.35,97.19,97.35,18331.0,91.9241,92.047,91.8957,92.047,18331.0
2019-02-11 10:30:00,97.35,97.35,97.04,97.06,7330.0,92.047,92.047,91.7539,91.7728,7330.0
2019-02-11 10:40:00,97.08,97.11,97.01,97.09,5132.0,91.7917,91.8201,91.7255,91.8012,5132.0
2019-02-11 10:50:00,97.09,97.21,97.01,97.12,8366.0,91.8012,91.9146,91.7255,91.8295,8366.0
2019-02-11 11:00:00,97.15,97.24,97.02,97.02,6039.0,91.8579,91.943,91.735,91.735,6039.0
2019-02-11 11:10:00,97.07,97.33,97.02,97.33,11800.0,91.7822,92.0281,91.735,92.0281,11800.0
2019-02-11 11:20:00,97.33,97.42,97.27,97.32,8817.0,92.0281,92.1132,91.9713,92.0186,8817.0
2019-02-11 11:30:00,97.34,97.4,97.22,97.4,13087.0,92.0375,92.0943,91.9241,92.0943,13087.0
2019-02-11 11:40:00,97.39,97.52,97.36,97.49,10897.0,92.0848,92.2077,92.0564,92.1794,10897.0
2019-02-11 11:50:00,97.52,97.52,97.35,97.38,9570.0,92.2077,92.2077,92.047,92.0754,9570.0
2019-02-11 12:00:00,97.4,97.44,97.36,97.42,11225.0,92.0943,92.1321,92.0564,92.1132,11225.0
2019-02-11 12:10:00,97.41,97.43,97.18,97.21,19301.0,92.1037,92.1226,91.8862,91.9146,19301.0
2019-02-11 12:20:00,97.2,97.39,97.2,97.39,15237.0,91.9052,92.0848,91.9052,92.0848,15237.0
2019-02-11 12:30:00,97.37,97.42,97.27,97.3,12554.0,92.0659,92.1132,91.9713,91.9997,12554.0
2019-02-11 12:40:00,97.3,97.3,97.16,97.22,17008.0,91.9997,91.9997,91.8673,91.9241,17008.0
2019-02-11 12:50:00,97.22,97.28,97.21,97.22,8320.0,91.9241,91.9808,91.9146,91.9241,8320.0
2019-02-11 13:00:00,97.23,97.26,97.16,97.22,16302.0,91.9335,91.9619,91.8673,91.9241,16302.0
2019-02-11 13:10:00,97.22,97.24,97.18,97.22,17965.0,91.9241,91.943,91.8862,91.9241,17965.0
2019-02-11 13:20:00,97.23,97.25,97.18,97.22,12526.0,91.9335,91.9524,91.8862,91.9241,12526.0
2019-02-11 13:30:00,97.23,97.25,97.2,97.22,10052.0,91.9335,91.9524,91.9052,91.9241,10052.0
2019-02-11 13:40:00,97.2,97.25,97.15,97.22,25200.0,91.9052,91.9524,91.8579,91.9241,25200.0
2019-02-11 13:50:00,97.25,97.31,97.21,97.3,9287.0,91.9524,92.0092,91.9146,91.9997,9287.0
2019-02-11 14:00:00,97.27,97.32,97.22,97.31,15134.0,91.9713,92.0186,91.9241,92.0092,15134.0
2019-02-11 14:10:00,97.31,97.45,97.25,97.25,12454.0,92.0092,92.1415,91.9524,91.9524,12454.0
2019-02-11 14:20:00,97.25,97.31,97.22,97.25,17533.0,91.9524,92.0092,91.9241,91.9524,17533.0
2019-02-11 14:30:00,97.26,97.31,97.2,97.21,19239.0,91.9619,92.0092,91.9052,91.9146,19239.0
2019-02-11 14:40:00,97.2,97.33,97.2,97.22,11331.0,91.9052,92.0281,91.9052,91.9241,11331.0
2019-02-11 14:50:00,97.23,97.26,97.19,97.26,14397.0,91.9335,91.9619,91.8957,91.9619,14397.0
2019-02-11 15:00:00,97.24,97.28,97.21,97.24,13282.0,91.943,91.9808,91.9146,91.943,13282.0
2019-02-11 15:10:00,97.24,97.26,97.19,97.19,35562.0,91.943,91.9619,91.8957,91.8957,35562.0
2019-02-11 15:20:00,97.2,97.26,97.19,97.24,27715.0,91.9052,91.9619,91.8957,91.943,27715.0
2019-02-11 15:30:00,97.24,97.27,97.13,97.18,66921.0,91.943,91.9713,91.839,91.8862,66921.0
2019-02-11 15:40:00,97.17,97.22,97.14,97.18,58359.0,91.8768,91.9241,91.8484,91.8862,58359.0
2019-02-11 15:50:00,97.18,97.28,97.17,97.21,107493.0,91.8862,91.9808,91.8768,91.9146,107493.0
2019-02-12 09:30:00,97.95,98.0,97.62,97.73,31179.0,92.6143,92.6616,92.3023,92.4063,31179.0
2019-02-12 09:40:00,97.64,97.67,97.11,97.24,14099.0,92.3212,92.3496,91.8201,91.943,14099.0
2019-02-12 09:50:00,97.22,97.5,97.22,97.5,17737.0,91.9241,92.1888,91.9241,92.1888,17737.0
2019-02-12 10:00:00,97.52,97.69,97.41,97.45,12057.0,92.2077,92.3685,92.1037,92.1415,12057.0
2019-02-12 10:10:00,97.43,97.76,97.42,97.7,8904.0,92.1226,92.4347,92.1132,92.3779,8904.0
2019-02-12 10:20:00,97.72,97.79,97.49,97.52,7840.0,92.3968,92.463,92.1794,92.2077,7840.0
2019-02-12 10:30:00,97.52,97.56,97.36,97.46,12379.0,92.2077,92.2455,92.0564,92.151,12379.0
2019-02-12 10:40:00,97.41,97.46,97.33,97.42,15653.0,92.1037,92.151,92.0281,92.1132,15653.0
2019-02-12 10:50:00,97.39,97.67,97.39,97.65,12727.0,92.0848,92.3496,92.0848,92.3306,12727.0
2019-02-12 11:00:00,97.67,97.77,97.63,97.74,10697.0,92.3496,92.4441,92.3117,92.4157,10697.0
2019-02-12 11:10:00,97.74,97.85,97.67,97.82,14715.0,92.4157,92.5198,92.3496,92.4914,14715.0
2019-02-12 11:20:00,97.82,98.13,97.8,98.07,29113.0,92.4914,92.7845,92.4725,92.7278,29113.0
2019-02-12 11:30:00,98.06,98.06,97.69,97.76,15371.0,92.7183,92.7183,92.3685,92.4347,15371.0
2019-02-12 11:40:00,97.76,97.84,97.69,97.81,17999.0,92.4347,92.5103,92.3685,92.4819,17999.0
2019-02-12 11:50:00,97.82,97.91,97.78,97.83,11036.0,92.4914,92.5765,92.4536,92.5008,11036.0
2019-02-12 12:00:00,97.82,97.88,97.79,97.84,7740.0,92.4914,92.5481,92.463,92.5103,7740.0
2019-02-12 12:10:00,97.84,97.91,97.82,97.84,10848.0,92.5103,92.5765,92.4914,92.5103,10848.0
2019-02-12 12:20:00,97.82,97.92,97.75,97.77,18054.0,92.4914,92.5859,92.4252,92.4441,18054.0
2019-02-12 12:30:00,97.82,97.94,97.76,97.79,11199.0,92.4914,92.6048,92.4347,92.463,11199.0
2019-02-12 12:40:00,97.79,97.87,97.7,97.74,10521.0,92.463,92.5387,92.3779,92.4157,10521.0
2019-02-12 12:50:00,97.76,97.85,97.73,97.77,10100.0,92.4347,92.5198,92.4063,92.4441,10100.0
2019-02-12 13:00:00,97.82,97.84,97.73,97.74,8487.0,92.4914,92.5103,92.4063,92.4157,8487.0
2019-02-12 13:10:00,97.71,97.84,97.7,97.8,13421.0,92.3874,92.5103,92.3779,92.4725,13421.0
2019-02-12 13:20:00,97.79,97.9,97.76,97.88,6210.0,92.463,92.567,92.4347,92.5481,6210.0
2019-02-12 13:30:00,97.89,98.07,97.89,97.99,10763.0,92.5576,92.7278,92.5576,92.6521,10763.0
2019-02-12 13:40:00,97.99,98.07,97.98,98.02,17009.0,92.6521,92.7278,92.6427,92.6805,17009.0
2019-02-12 13:50:00,98.04,98.1,98.02,98.05,24188.0,92.6994,92.7561,92.6805,92.7089,24188.0
2019-02-12 14:00:00,98.06,98.1,97.9,97.96,13362.0,92.7183,92.7561,92.567,92.6238,13362.0
2019-02-12 14:10:00,97.96,97.96,97.85,97.95,9507.0,92.6238,92.6238,92.5198,92.6143,9507.0
2019-02-12 14:20:00,97.98,98.04,97.95,97.95,7804.0,92.6427,92.6994,92.6143,92.6143,7804.0
2019-02-12 14:30:00,97.96,98.16,97.92,98.15,22479.0,92.6238,92.8129,92.5859,92.8034,22479.0
2019-02-12 14:40:00,98.14,98.37,98.11,98.27,31494.0,92.794,93.0114,92.7656,92.9169,31494.0
2019-02-12 14:50:00,98.28,98.31,98.17,98.18,17481.0,92.9263,92.9547,92.8223,92.8318,17481.0
2019-02-12 15:00:00,98.16,98.23,98.16,98.21,24970.0,92.8129,92.8791,92.8129,92.8601,24970.0
2019-02-12 15:10:00,98.21,98.31,98.17,98.31,26972.0,92.8601,92.9547,92.8223,92.9547,26972.0
2019-02-12 15:20:00,98.29,98.31,98.12,98.15,21951.0,92.9358,92.9547,92.775,92.8034,21951.0
2019-02-12 15:30:00,98.15,98.25,98.1,98.16,38315.0,92.8034,92.898,92.7561,92.8129,38315.0
2019-02-12 15:40:00,98.16,98.24,98.14,98.23,59290.0,92.8129,92.8885,92.794,92.8791,59290.0
2019-02-12 15:50:00,98.22,98.33,98.21,98.22,144757.0,92.8696,92.9736,92.8601,92.8696,144757.0
2019-02-13 09:30:00,98.48,98.78,98.4,98.6,31655.0,93.1154,93.3991,93.0398,93.2289,31655.0
2019-02-13 09:40:00,98.62,98.64,97.82,97.89,22593.0,93.2478,93.2667,92.4914,92.5576,22593.0
2019-02-13 09:50:00,97.93,98.32,97.93,98.11,7442.0,92.5954,92.9641,92.5954,92.7656,7442.0
2019-02-13 10:00:00,98.12,98.48,98.04,98.34,12632.0,92.775,93.1154,92.6994,92.9831,12632.0
2019-02-13 10:10:00,98.35,98.49,98.17,98.49,19684.0,92.9925,93.1249,92.8223,93.1249,19684.0
2019-02-13 10:20:00,98.49,98.55,98.42,98.47,12237.0,93.1249,93.1816,93.0587,93.106,12237.0
2019-02-13 10:30:00,98.47,98.53,98.31,98.36,15574.0,93.106,93.1627,92.9547,93.002,15574.0
2019-02-13 10:40:00,98.35,98.36,98.29,98.33,16242.0,92.9925,93.002,92.9358,92.9736,16242.0
2019-02-13 10:50:00,98.32,98.4,98.25,98.35,26727.0,92.9641,93.0398,92.898,92.9925,26727.0
2019-02-13 11:00:00,98.39,98.53,98.37,98.46,12241.0,93.0303,93.1627,93.0114,93.0965,12241.0
2019-02-13 11:10:00,98.44,98.49,98.29,98.31,13500.0,93.0776,93.1249,92.9358,92.9547,13500.0
2019-02-13 11:20:00,98.31,98.43,98.27,98.37,17642.0,92.9547,93.0682,92.9169,93.0114,17642.0
2019-02-13 11:30:00,98.35,98.38,98.27,98.33,14073.0,92.9925,93.0209,92.9169,92.9736,14073.0
2019-02-13 11:40:00,98.33,98.42,98.29,98.38,12974.0,92.9736,93.0587,92.9358,93.0209,12974.0
2019-02-13 11:50:00,98.38,98.52,98.33,98.44,7946.0,93.0209,93.1533,92.9736,93.0776,7946.0
2019-02-13 12:00:00,98.47,98.51,98.43,98.46,8416.0,93.106,93.1438,93.0682,93.0965,8416.0
2019-02-13 12:10:00,98.43,98.47,98.38,98.45,6167.0,93.0682,93.106,93.0209,93.0871,6167.0
2019-02-13 12:20:00,98.41,98.44,98.37,98.38,5935.0,93.0492,93.0776,93.0114,93.0209,5935.0
2019-02-13 12:30:00,98.38,98.42,98.34,98.38,9551.0,93.0209,93.0587,92.9831,93.0209,9551.0
2019-02-13 12:40:00,98.36,98.51,98.36,98.47,9572.0,93.002,93.1438,93.002,93.106,9572.0
2019-02-13 12:50:00,98.44,98.49,98.38,98.47,15555.0,93.0776,93.1249,93.0209,93.106,15555.0
2019-02-13 13:00:00,98.48,98.5,98.44,98.5,7170.0,93.1154,93.1343,93.0776,93.1343,7170.0
2019-02-13 13:10:00,98.49,98.53,98.46,98.52,9557.0,93.1249,93.1627,93.0965,93.1533,9557.0
2019-02-13 13:20:00,98.51,98.73,98.51,98.73,11862.0,93.1438,93.3518,93.1438,93.3518,11862.0
2019-02-13 13:30:00,98.74,98.74,98.67,98.68,11654.0,93.3613,93.3613,93.2951,93.3045,11654.0
2019-02-13 13:40:00,98.67,98.8,98.65,98.73,13077.0,93.2951,93.418,93.2762,93.3518,13077.0
2019-02-13 13:50:00,98.71,98.86,98.69,98.83,10801.0,93.3329,93.4747,93.314,93.4464,10801.0
2019-02-13 14:00:00,98.82,98.87,98.79,98.81,5814.0,93.4369,93.4842,93.4085,93.4275,5814.0
2019-02-13 14:10:00,98.82,98.85,98.77,98.83,12530.0,93.4369,93.4653,93.3896,93.4464,12530.0
2019-02-13 14:20:00,98.83,98.94,98.83,98.93,10214.0,93.4464,93.5504,93.4464,93.5409,10214.0
2019-02-13 14:30:00,98.93,99.08,98.93,99.08,23264.0,93.5409,93.6827,93.5409,93.6827,23264.0
2019-02-13 14:40:00,99.09,99.14,99.03,99.11,12886.0,93.6922,93.7395,93.6355,93.7111,12886.0
2019-02-13 14:50:00,99.12,99.28,99.12,99.26,29838.0,93.7206,93.8719,93.7206,93.8529,29838.0
2019-02-13 15:00:00,99.25,99.33,99.17,99.18,23181.0,93.8435,93.9191,93.7678,93.7773,23181.0
2019-02-13 15:10:00,99.2,99.3,99.18,99.27,19412.0,93.7962,93.8908,93.7773,93.8624,19412.0
2019-02-13 15:20:00,99.28,99.31,99.23,99.28,31343.0,93.8719,93.9002,93.8246,93.8719,31343.0
2019-02-13 15:30:00,99.29,99.4,99.29,99.3,27714.0,93.8813,93.9853,93.8813,93.8908,27714.0
2019-02-13 15:40:00,99.3,99.31,99.0,99.07,61383.0,93.8908,93.9002,93.6071,93.6733,61383.0
2019-02-13 15:50:00,99.06,99.2,98.92,98.94,168243.0,93.6638,93.7962,93.5315,93.5504,168243.0
2019-02-14 09:30:00,98.99,99.42,98.98,99.1,23824.0,93.5977,94.0042,93.5882,93.7017,23824.0
2019-02-14 09:40:00,99.24,99.31,98.92,98.92,9719.0,93.834,93.9002,93.5315,93.5315,9719.0
2019-02-14 09:50:00,98.94,99.07,98.69,98.88,11715.0,93.5504,93.6733,93.314,93.4936,11715.0
2019-02-14 10:00:00,98.92,98.97,98.72,98.79,8150.0,93.5315,93.5787,93.3424,93.4085,8150.0
2019-02-14 10:10:00,98.84,99.09,98.63,98.98,19320.0,93.4558,93.6922,93.2573,93.5882,19320.0
2019-02-14 10:20:00,99.0,99.2,98.99,99.06,8510.0,93.6071,93.7962,93.5977,93.6638,8510.0
2019-02-14 10:30:00,99.02,99.13,98.75,99.02,23811.0,93.626,93.73,93.3707,93.626,23811.0
2019-02-14 10:40:00,99.1,99.28,99.02,99.07,6957.0,93.7017,93.8719,93.626,93.6733,6957.0
2019-02-14 10:50:00,99.09,99.15,98.95,99.0,8610.0,93.6922,93.7489,93.5598,93.6071,8610.0
2019-02-14 11:00:00,99.03,99.16,98.93,99.11,14693.0,93.6355,93.7584,93.5409,93.7111,14693.0
2019-02-14 11:10:00,99.11,99.18,98.99,99.12,8371.0,93.7111,93.7773,93.5977,93.7206,8371.0
2019-02-14 11:20:00,99.09,99.12,98.99,99.0,4746.0,93.6922,93.7206,93.5977,93.6071,4746.0
2019-02-14 11:30:00,99.04,99.07,98.97,99.04,27600.0,93.6449,93.6733,93.5787,93.6449,27600.0
2019-02-14 11:40:00,99.02,99.25,99.0,99.24,7213.0,93.626,93.8435,93.6071,93.834,7213.0
2019-02-14 11:50:00,99.24,99.33,99.22,99.25,5853.0,93.834,93.9191,93.8151,93.8435,5853.0
2019-02-14 12:00:00,99.27,99.32,99.17,99.21,7043.0,93.8624,93.9097,93.7678,93.8057,7043.0
2019-02-14 12:10:00,99.24,99.44,99.21,99.44,9207.0,93.834,94.0231,93.8057,94.0231,9207.0
2019-02-14 12:20:00,99.44,99.47,99.35,99.42,5304.0,94.0231,94.0515,93.938,94.0042,5304.0
2019-02-14 12:30:00,99.44,99.44,99.31,99.36,6600.0,94.0231,94.0231,93.9002,93.9475,6600.0
2019-02-14 12:40:00,99.37,99.57,99.34,99.57,9199.0,93.957,94.1461,93.9286,94.1461,9199.0
2019-02-14 12:50:00,99.58,99.58,99.45,99.45,11235.0,94.1555,94.1555,94.0326,94.0326,11235.0
2019-02-14 13:00:00,99.47,99.52,99.43,99.49,5007.0,94.0515,94.0988,94.0137,94.0704,5007.0
2019-02-14 13:10:00,99.46,99.46,99.29,99.32,5570.0,94.042,94.042,93.8813,93.9097,5570.0
2019-02-14 13:20:00,99.3,99.37,99.23,99.34,5151.0,93.8908,93.957,93.8246,93.9286,5151.0
2019-02-14 13:30:00,99.35,99.43,99.35,99.39,4237.0,93.938,94.0137,93.938,93.9759,4237.0
2019-02-14 13:40:00,99.37,99.41,99.25,99.39,6100.0,93.957,93.9948,93.8435,93.9759,6100.0
2019-02-14 13:50:00,99.43,99.47,99.37,99.43,22359.0,94.0137,94.0515,93.957,94.0137,22359.0
2019-02-14 14:00:00,99.4,99.48,99.28,99.28,17258.0,93.9853,94.061,93.8719,93.8719,17258.0
2019-02-14 14:10:00,99.29,99.44,99.29,99.37,8817.0,93.8813,94.0231,93.8813,93.957,8817.0
2019-02-14 14:20:00,99.4,99.56,99.38,99.53,11118.0,93.9853,94.1366,93.9664,94.1082,11118.0
2019-02-14 14:30:00,99.53,99.54,99.42,99.42,6131.0,94.1082,94.1177,94.0042,94.0042,6131.0
2019-02-14 14:40:00,99.42,99.52,99.42,99.46,6390.0,94.0042,94.0988,94.0042,94.042,6390.0
2019-02-14 14:50:00,99.44,99.48,99.3,99.48,31677.0,94.0231,94.061,93.8908,94.061,31677.0
2019-02-14 15:00:00,99.48,99.7,99.48,99.51,18958.0,94.061,94.269,94.061,94.0893,18958.0
2019-02-14 15:10:00,99.51,99.57,99.4,99.49,10054.0,94.0893,94.1461,93.9853,94.0704,10054.0
2019-02-14 15:20:00,99.48,99.6,99.45,99.56,17553.0,94.061,94.1744,94.0326,94.1366,17553.0
2019-02-14 15:30:00,99.58,99.69,99.56,99.62,20651.0,94.1555,94.2595,94.1366,94.1933,20651.0
2019-02-14 15:40:00,99.62,99.63,99.47,99.48,58322.0,94.1933,94.2028,94.0515,94.061,58322.0
2019-02-14 15:50:00,99.48,99.55,99.43,99.46,134281.0,94.061,94.1271,94.0137,94.042,134281.0
2019-02-15 09:30:00,99.95,100.33,99.85,99.85,49244.0,94.5054,94.8647,94.4108,94.4108,49244.0
2019-02-15 09:40:00,99.84,100.04,99.66,99.9,6326.0,94.4013,94.5905,94.2312,94.4581,6326.0
2019-02-15 09:50:00,99.8,99.87,99.56,99.76,3460.0,94.3635,94.4297,94.1366,94.3257,3460.0
2019-02-15 10:00:00,99.77,99.82,99.66,99.8,5189.0,94.3352,94.3824,94.2312,94.3635,5189.0
2019-02-15 10:10:00,99.79,100.11,99.79,100.02,9500.0,94.3541,94.6566,94.3541,94.5715,9500.0
2019-02-15 10:20:00,100.02,100.13,99.92,100.07,4356.0,94.5715,94.6756,94.477,94.6188,4356.0
2019-02-15 10:30:00,100.11,100.26,100.11,100.23,6199.0,94.6566,94.7985,94.6566,94.7701,6199.0
2019-02-15 10:40:00,100.23,100.29,100.14,100.2,4800.0,94.7701,94.8268,94.685,94.7417,4800.0
2019-02-15 10:50:00,100.19,100.19,99.88,99.9,15695.0,94.7323,94.7323,94.4392,94.4581,15695.0
2019-02-15 11:00:00,99.94,99.98,99.83,99.91,4251.0,94.4959,94.5337,94.3919,94.4675,4251.0
2019-02-15 11:10:00,99.86,99.87,99.78,99.86,11892.0,94.4203,94.4297,94.3446,94.4203,11892.0
2019-02-15 11:20:00,99.84,100.24,99.76,100.24,5513.0,94.4013,94.7796,94.3257,94.7796,5513.0
2019-02-15 11:30:00,100.23,100.24,100.06,100.11,4738.0,94.7701,94.7796,94.6094,94.6566,4738.0
2019-02-15 11:40:00,100.16,100.2,100.05,100.08,3609.0,94.7039,94.7417,94.5999,94.6283,3609.0
2019-02-15 11:50:00,100.06,100.14,100.04,100.05,5300.0,94.6094,94.685,94.5905,94.5999,5300.0
2019-02-15 12:00:00,100.07,100.12,100.0,100.12,7470.0,94.6188,94.6661,94.5526,94.6661,7470.0
2019-02-15 12:10:00,100.12,100.21,100.12,100.2,5406.0,94.6661,94.7512,94.6661,94.7417,5406.0
2019-02-15 12:20:00,100.18,100.19,100.14,100.14,6801.0,94.7228,94.7323,94.685,94.685,6801.0
2019-02-15 12:30:00,100.14,100.16,100.09,100.09,5348.0,94.685,94.7039,94.6377,94.6377,5348.0
2019-02-15 12:40:00,100.08,100.14,100.04,100.14,6140.0,94.6283,94.685,94.5905,94.685,6140.0
2019-02-15 12:50:00,100.15,100.22,100.1,100.12,6042.0,94.6945,94.7606,94.6472,94.6661,6042.0
2019-02-15 13:00:00,100.1,100.17,100.07,100.14,5700.0,94.6472,94.7134,94.6188,94.685,5700.0
2019-02-15 13:10:00,100.13,100.21,100.13,100.17,15089.0,94.6756,94.7512,94.6756,94.7134,15089.0
2019-02-15 13:20:00,100.19,100.29,100.15,100.21,7460.0,94.7323,94.8268,94.6945,94.7512,7460.0
2019-02-15 13:30:00,100.2,100.27,100.19,100.26,5688.0,94.7417,94.8079,94.7323,94.7985,5688.0
2019-02-15 13:40:00,100.25,100.35,100.24,100.33,20970.0,94.789,94.8836,94.7796,94.8647,20970.0
2019-02-15 13:50:00,100.3,100.34,100.23,100.27,5000.0,94.8363,94.8741,94.7701,94.8079,5000.0
2019-02-15 14:00:00,100.26,100.37,100.25,100.29,6562.0,94.7985,94.9025,94.789,94.8268,6562.0
2019-02-15 14:10:00,100.3,100.32,100.22,100.31,10275.0,94.8363,94.8552,94.7606,94.8457,10275.0
2019-02-15 14:20:00,100.32,100.39,100.22,100.22,7929.0,94.8552,94.9214,94.7606,94.7606,7929.0
2019-02-15 14:30:00,100.25,100.42,100.25,100.41,14478.0,94.789,94.9498,94.789,94.9403,14478.0
2019-02-15 14:40:00,100.44,100.47,100.38,100.4,10560.0,94.9687,94.997,94.9119,94.9308,10560.0
2019-02-15 14:50:00,100.4,100.43,100.35,100.43,6743.0,94.9308,94.9592,94.8836,94.9592,6743.0
2019-02-15 15:00:00,100.41,100.41,100.13,100.14,28591.0,94.9403,94.9403,94.6756,94.685,28591.0
2019-02-15 15:10:00,100.18,100.23,100.0,100.22,28858.0,94.7228,94.7701,94.5526,94.7606,28858.0
2019-02-15 15:20:00,100.21,100.33,100.19,100.32,14225.0,94.7512,94.8647,94.7323,94.8552,14225.0
2019-02-15 15:30:00,100.32,100.37,100.25,100.36,16823.0,94.8552,94.9025,94.789,94.893,16823.0
2019-02-15 15:40:00,100.37,100.44,100.3,100.41,34851.0,94.9025,94.9687,94.8363,94.9403,34851.0
2019-02-15 15:50:00,100.4,100.49,100.31,100.46,108702.0,94.9308,95.0159,94.8457,94.9876,108702.0
2019-02-19 09:30:00,100.44,100.69,100.02,100.09,16716.0,94.9687,95.205,94.5715,94.6377,16716.0
2019-02-19 09:40:00,100.12,100.47,100.11,100.3,7365.0,94.6661,94.997,94.6566,94.8363,7365.0
2019-02-19 09:50:00,100.13,100.24,100.02,100.2,14056.0,94.6756,94.7796,94.5715,94.7417,14056.0
2019-02-19 10:00:00,100.23,100.82,100.17,100.76,27284.0,94.7701,95.328,94.7134,95.2712,27284.0
2019-02-19 10:10:00,100.8,101.08,100.8,100.86,69174.0,95.3091,95.5738,95.3091,95.3658,69174.0
2019-02-19 10:20:00,100.83,100.83,100.64,100.64,15002.0,95.3374,95.3374,95.1578,95.1578,15002.0
2019-02-19 10:30:00,100.6,100.66,100.24,100.24,34265.0,95.1199,95.1767,94.7796,94.7796,34265.0
2019-02-19 10:40:00,100.27,100.38,100.21,100.21,12189.0,94.8079,94.9119,94.7512,94.7512,12189.0
2019-02-19 10:50:00,100.19,100.31,100.1,100.28,13328.0,94.7323,94.8457,94.6472,94.8174,13328.0
2019-02-19 11:00:00,100.31,100.58,100.29,100.51,7990.0,94.8457,95.101,94.8268,95.0349,7990.0
2019-02-19 11:10:00,100.49,100.52,100.33,100.45,8942.0,95.0159,95.0443,94.8647,94.9781,8942.0
2019-02-19 11:20:00,100.42,100.46,100.13,100.15,8047.0,94.9498,94.9876,94.6756,94.6945,8047.0
2019-02-19 11:30:00,100.11,100.26,100.05,100.1,6690.0,94.6566,94.7985,94.5999,94.6472,6690.0
2019-02-19 11:40:00,100.15,100.29,100.1,100.24,5758.0,94.6945,94.8268,94.6472,94.7796,5758.0
2019-02-19 11:50:00,100.23,100.24,99.97,100.24,17851.0,94.7701,94.7796,94.5243,94.7796,17851.0
2019-02-19 12:00:00,100.25,100.34,100.2,100.29,5758.0,94.789,94.8741,94.7417,94.8268,5758.0
2019-02-19 12:10:00,100.32,100.32,100.21,100.23,8070.0,94.8552,94.8552,94.7512,94.7701,8070.0
2019-02-19 12:20:00,100.22,100.24,100.13,100.24,9641.0,94.7606,94.7796,94.6756,94.7796,9641.0
2019-02-19 12:30:00,100.22,100.27,100.19,100.21,5652.0,94.7606,94.8079,94.7323,94.7512,5652.0
2019-02-19 12:40:00,100.22,100.28,100.18,100.24,9950.0,94.7606,94.8174,94.7228,94.7796,9950.0
2019-02-19 12:50:00,100.24,100.24,100.13,100.13,5315.0,94.7796,94.7796,94.6756,94.6756,5315.0
2019-02-19 13:00:00,100.15,100.18,100.06,100.06,7320.0,94.6945,94.7228,94.6094,94.6094,7320.0
2019-02-19 13:10:00,100.02,100.11,100.0,100.0,6665.0,94.5715,94.6566,94.5526,94.5526,6665.0
2019-02-19 13:20:00,100.03,100.03,99.83,99.83,14003.0,94.581,94.581,94.3919,94.3919,14003.0
2019-02-19 13:30:00,99.83,99.92,99.78,99.92,7666.0,94.3919,94.477,94.3446,94.477,7666.0
2019-02-19 13:40:00,99.92,99.97,99.9,99.9,6356.0,94.477,94.5243,94.4581,94.4581,6356.0
2019-02-19 13:50:00,99.9,99.92,99.78,99.8,8310.0,94.4581,94.477,94.3446,94.3635,8310.0
2019-02-19 14:00:00,99.8,99.82,99.75,99.81,5343.0,94.3635,94.3824,94.3163,94.373,5343.0
2019-02-19 14:10:00,99.81,99.82,99.7,99.77,10204.0,94.373,94.3824,94.269,94.3352,10204.0
2019-02-19 14:20:00,99.77,99.77,99.64,99.65,8800.0,94.3352,94.3352,94.2122,94.2217,8800.0
2019-02-19 14:30:00,99.68,99.99,99.68,99.97,29869.0,94.2501,94.5432,94.2501,94.5243,29869.0
2019-02-19 14:40:00,99.97,100.02,99.85,99.85,56165.0,94.5243,94.5715,94.4108,94.4108,56165.0
2019-02-19 14:50:00,99.85,99.94,99.83,99.92,28467.0,94.4108,94.4959,94.3919,94.477,28467.0
2019-02-19 15:00:00,99.92,99.92,99.78,99.81,27085.0,94.477,94.477,94.3446,94.373,27085.0
2019-02-19 15:10:00,99.8,99.81,99.76,99.81,11108.0,94.3635,94.373,94.3257,94.373,11108.0
2019-02-19 15:20:00,99.81,99.86,99.69,99.86,20978.0,94.373,94.4203,94.2595,94.4203,20978.0
2019-02-19 15:30:00,99.85,100.18,99.85,100.15,24772.0,94.4108,94.7228,94.4108,94.6945,24772.0
2019-02-19 15:40:00,100.15,100.24,99.95,99.96,75925.0,94.6945,94.7796,94.5054,94.5148,75925.0
2019-02-19 15:50:00,99.94,99.95,99.71,99.76,89670.0,94.4959,94.5054,94.2784,94.3257,89670.0
2019-02-20 09:30:00,99.43,99.52,98.53,99.18,18494.0,94.0137,94.0988,93.1627,93.7773,18494.0
2019-02-20 09:40:00,99.11,99.15,98.68,98.74,12407.0,93.7111,93.7489,93.3045,93.3613,12407.0
2019-02-20 09:50:00,98.67,98.83,98.46,98.76,26443.0,93.2951,93.4464,93.0965,93.3802,26443.0
2019-02-20 10:00:00,98.76,98.93,98.75,98.86,61048.0,93.3802,93.5409,93.3707,93.4747,61048.0
2019-02-20 10:10:00,98.85,98.93,98.77,98.77,14420.0,93.4653,93.5409,93.3896,93.3896,14420.0
2019-02-20 10:20:00,98.78,98.99,98.75,98.93,44672.0,93.3991,93.5977,93.3707,93.5409,44672.0
2019-02-20 10:30:00,98.94,99.13,98.92,99.08,19176.0,93.5504,93.73,93.5315,93.6827,19176.0
2019-02-20 10:40:00,99.12,99.12,98.91,98.91,8319.0,93.7206,93.7206,93.522,93.522,8319.0
2019-02-20 10:50:00,98.96,98.96,98.78,98.83,10792.0,93.5693,93.5693,93.3991,93.4464,10792.0
2019-02-20 11:00:00,98.87,98.93,98.8,98.83,5850.0,93.4842,93.5409,93.418,93.4464,5850.0
2019-02-20 11:10:00,98.82,98.94,98.78,98.8,14484.0,93.4369,93.5504,93.3991,93.418,14484.0
2019-02-20 11:20:00,98.82,98.93,98.82,98.88,13798.0,93.4369,93.5409,93.4369,93.4936,13798.0
2019-02-20 11:30:00,98.87,98.93,98.81,98.85,8224.0,93.4842,93.5409,93.4275,93.4653,8224.0
2019-02-20 11:40:00,98.86,98.99,98.86,98.87,15624.0,93.4747,93.5977,93.4747,93.4842,15624.0
2019-02-20 11:50:00,98.85,98.96,98.85,98.9,7372.0,93.4653,93.5693,93.4653,93.5126,7372.0
2019-02-20 12:00:00,98.92,98.95,98.78,98.86,9524.0,93.5315,93.5598,93.3991,93.4747,9524.0
2019-02-20 12:10:00,98.8,98.92,98.8,98.85,4348.0,93.418,93.5315,93.418,93.4653,4348.0
2019-02-20 12:20:00,98.83,98.88,98.78,98.82,10688.0,93.4464,93.4936,93.3991,93.4369,10688.0
2019-02-20 12:30:00,98.8,98.89,98.79,98.86,7830.0,93.418,93.5031,93.4085,93.4747,7830.0
2019-02-20 12:40:00,98.86,98.88,98.8,98.8,4920.0,93.4747,93.4936,93.418,93.418,4920.0
2019-02-20 12:50:00,98.8,98.85,98.75,98.85,13967.0,93.418,93.4653,93.3707,93.4653,13967.0
2019-02-20 13:00:00,98.84,98.88,98.78,98.83,16149.0,93.4558,93.4936,93.3991,93.4464,16149.0
2019-02-20 13:10:00,98.83,98.89,98.79,98.85,14994.0,93.4464,93.5031,93.4085,93.4653,14994.0
2019-02-20 13:20:00,98.83,99.0,98.82,99.0,4600.0,93.4464,93.6071,93.4369,93.6071,4600.0
2019-02-20 13:30:00,99.04,99.09,98.97,99.0,3720.0,93.6449,93.6922,93.5787,93.6071,3720.0
2019-02-20 13:40:00,99.03,99.19,99.03,99.17,4793.0,93.6355,93.7868,93.6355,93.7678,4793.0
2019-02-20 13:50:00,99.21,99.27,99.12,99.18,10068.0,93.8057,93.8624,93.7206,93.7773,10068.0
2019-02-20 14:00:00,99.16,99.27,99.01,99.06,12236.0,93.7584,93.8624,93.6166,93.6638,12236.0
2019-02-20 14:10:00,99.09,99.09,98.79,98.86,13050.0,93.6922,93.6922,93.4085,93.4747,13050.0
2019-02-20 14:20:00,98.84,98.98,98.79,98.95,15831.0,93.4558,93.5882,93.4085,93.5598,15831.0
2019-02-20 14:30:00,98.97,99.49,98.97,99.43,108936.0,93.5787,94.0704,93.5787,94.0137,108936.0
2019-02-20 14:40:00,99.42,99.42,99.25,99.26,12911.0,94.0042,94.0042,93.8435,93.8529,12911.0
2019-02-20 14:50:00,99.26,99.39,99.26,99.34,8965.0,93.8529,93.9759,93.8529,93.9286,8965.0
2019-02-20 15:00:00,99.31,99.35,99.24,99.34,8376.0,93.9002,93.938,93.834,93.9286,8376.0
2019-02-20 15:10:00,99.34,99.37,99.28,99.33,8235.0,93.9286,93.957,93.8719,93.9191,8235.0
2019-02-20 15:20:00,99.35,99.39,99.28,99.28,10342.0,93.938,93.9759,93.8719,93.8719,10342.0
2019-02-20 15:30:00,99.27,99.54,99.24,99.53,20429.0,93.8624,94.1177,93.834,94.1082,20429.0
2019-02-20 15:40:00,99.54,99.68,99.5,99.61,55853.0,94.1177,94.2501,94.0799,94.1839,55853.0
2019-02-20 15:50:00,99.61,99.82,99.58,99.77,125437.0,94.1839,94.3824,94.1555,94.3352,125437.0
2019-02-21 09:30:00,99.83,100.15,99.64,99.7,16878.0,94.3919,94.6945,94.2122,94.269,16878.0
2019-02-21 09:40:00,99.68,99.83,99.51,99.58,9657.0,94.2501,94.3919,94.0893,94.1555,9657.0
2019-02-21 09:50:00,99.66,100.03,99.66,99.91,9670.0,94.2312,94.581,94.2312,94.4675,9670.0
2019-02-21 10:00:00,99.89,100.0,99.7,100.0,44102.0,94.4486,94.5526,94.269,94.5526,44102.0
2019-02-21 10:10:00,100.01,100.22,99.91,100.2,10471.0,94.5621,94.7606,94.4675,94.7417,10471.0
2019-02-21 10:20:00,100.24,100.28,100.05,100.11,14005.0,94.7796,94.8174,94.5999,94.6566,14005.0
2019-02-21 10:30:00,100.11,100.16,99.75,99.75,9428.0,94.6566,94.7039,94.3163,94.3163,9428.0
2019-02-21 10:40:00,99.77,99.81,99.65,99.75,29791.0,94.3352,94.373,94.2217,94.3163,29791.0
2019-02-21 10:50:00,99.75,99.84,99.71,99.75,19069.0,94.3163,94.4013,94.2784,94.3163,19069.0
2019-02-21 11:00:00,99.77,100.07,99.77,99.83,9668.0,94.3352,94.6188,94.3352,94.3919,9668.0
2019-02-21 11:10:00,99.85,99.93,99.83,99.87,8459.0,94.4108,94.4864,94.3919,94.4297,8459.0
2019-02-21 11:20:00,99.9,99.9,99.74,99.77,13089.0,94.4581,94.4581,94.3068,94.3352,13089.0
2019-02-21 11:30:00,99.77,99.81,99.74,99.78,10764.0,94.3352,94.373,94.3068,94.3446,10764.0
2019-02-21 11:40:00,99.79,99.81,99.76,99.79,5422.0,94.3541,94.373,94.3257,94.3541,5422.0
2019-02-21 11:50:00,99.77,99.93,99.76,99.88,7433.0,94.3352,94.4864,94.3257,94.4392,7433.0
2019-02-21 12:00:00,99.87,99.96,99.82,99.83,6758.0,94.4297,94.5148,94.3824,94.3919,6758.0
2019-02-21 12:10:00,99.84,99.84,99.76,99.81,4879.0,94.4013,94.4013,94.3257,94.373,4879.0
2019-02-21 12:20:00,99.83,99.88,99.79,99.82,5011.0,94.3919,94.4392,94.3541,94.3824,5011.0
2019-02-21 12:30:00,99.84,99.98,99.84,99.93,15789.0,94.4013,94.5337,94.4013,94.4864,15789.0
2019-02-21 12:40:00,99.95,99.97,99.85,99.88,5606.0,94.5054,94.5243,94.4108,94.4392,5606.0
2019-02-21 12:50:00,99.87,99.92,99.85,99.91,4784.0,94.4297,94.477,94.4108,94.4675,4784.0
2019-02-21 13:00:00,99.92,99.94,99.84,99.89,10078.0,94.477,94.4959,94.4013,94.4486,10078.0
2019-02-21 13:10:00,99.87,99.92,99.75,99.81,16597.0,94.4297,94.477,94.3163,94.373,16597.0
2019-02-21 13:20:00,99.81,99.86,99.76,99.82,7303.0,94.373,94.4203,94.3257,94.3824,7303.0
2019-02-21 13:30:00,99.79,99.83,99.78,99.79,2951.0,94.3541,94.3919,94.3446,94.3541,2951.0
2019-02-21 13:40:00,99.81,99.84,99.79,99.8,3865.0,94.373,94.4013,94.3541,94.3635,3865.0
2019-02-21 13:50:00,99.81,99.84,99.76,99.84,7598.0,94.373,94.4013,94.3257,94.4013,7598.0
2019-02-21 14:00:00,99.83,99.88,99.78,99.8,8022.0,94.3919,94.4392,94.3446,94.3635,8022.0
2019-02-21 14:10:00,99.79,99.81,99.72,99.77,11573.0,94.3541,94.373,94.2879,94.3352,11573.0
2019-02-21 14:20:00,99.78,99.83,99.74,99.79,18382.0,94.3446,94.3919,94.3068,94.3541,18382.0
2019-02-21 14:30:00,99.8,99.8,99.74,99.75,12788.0,94.3635,94.3635,94.3068,94.3163,12788.0
2019-02-21 14:40:00,99.76,99.79,99.62,99.62,27079.0,94.3257,94.3541,94.1933,94.1933,27079.0
2019-02-21 14:50:00,99.63,99.65,99.52,99.65,13467.0,94.2028,94.2217,94.0988,94.2217,13467.0
2019-02-21 15:00:00,99.64,99.81,99.63,99.8,17932.0,94.2122,94.373,94.2028,94.3635,17932.0
2019-02-21 15:10:00,99.77,99.79,99.66,99.73,113664.0,94.3352,94.3541,94.2312,94.2973,113664.0
2019-02-21 15:20:00,99.73,99.76,99.69,99.75,26353.0,94.2973,94.3257,94.2595,94.3163,26353.0
2019-02-21 15:30:00,99.75,99.81,99.71,99.8,39023.0,94.3163,94.373,94.2784,94.3635,39023.0
2019-02-21 15:40:00,99.81,100.04,99.75,100.02,37073.0,94.373,94.5905,94.3163,94.5715,37073.0
2019-02-21 15:50:00,100.02,100.15,99.99,100.12,62712.0,94.5715,94.6945,94.5432,94.6661,62712.0
2019-02-22 09:30:00,100.3,100.71,100.08,100.7,10499.0,94.8363,95.224,94.6283,95.2145,10499.0
2019-02-22 09:40:00,100.69,100.91,100.61,100.87,6703.0,95.205,95.4131,95.1294,95.3752,6703.0
2019-02-22 09:50:00,100.8,101.15,100.8,101.1,10599.0,95.3091,95.64,95.3091,95.5927,10599.0
2019-02-22 10:00:00,101.1,101.2,100.74,100.82,4789.0,95.5927,95.6873,95.2523,95.328,4789.0
2019-02-22 10:10:00,100.69,100.84,100.68,100.8,2453.0,95.205,95.3469,95.1956,95.3091,2453.0
2019-02-22 10:20:00,100.8,101.02,100.76,101.02,2590.0,95.3091,95.5171,95.2712,95.5171,2590.0
2019-02-22 10:30:00,101.02,101.23,101.0,101.23,6183.0,95.5171,95.7156,95.4982,95.7156,6183.0
2019-02-22 10:40:00,101.24,101.34,101.08,101.08,5800.0,95.7251,95.8196,95.5738,95.5738,5800.0
2019-02-22 10:50:00,101.14,101.46,101.11,101.31,9392.0,95.6305,95.9331,95.6022,95.7913,9392.0
2019-02-22 11:00:00,101.34,101.35,101.08,101.12,6429.0,95.8196,95.8291,95.5738,95.6116,6429.0
2019-02-22 11:10:00,101.15,101.43,101.08,101.43,13100.0,95.64,95.9047,95.5738,95.9047,13100.0
2019-02-22 11:20:00,101.42,101.44,101.29,101.29,6099.0,95.8953,95.9142,95.7724,95.7724,6099.0
2019-02-22 11:30:00,101.25,101.32,101.21,101.26,7175.0,95.7345,95.8007,95.6967,95.744,7175.0
2019-02-22 11:40:00,101.28,101.28,101.1,101.13,7506.0,95.7629,95.7629,95.5927,95.6211,7506.0
2019-02-22 11:50:00,101.13,101.2,101.0,101.07,10238.0,95.6211,95.6873,95.4982,95.5643,10238.0
2019-02-22 12:00:00,101.07,101.19,100.97,101.07,7449.0,95.5643,95.6778,95.4698,95.5643,7449.0
2019-02-22 12:10:00,101.01,101.05,100.81,100.81,3300.0,95.5076,95.5454,95.3185,95.3185,3300.0
2019-02-22 12:20:00,100.83,100.94,100.81,100.94,4785.0,95.3374,95.4414,95.3185,95.4414,4785.0
2019-02-22 12:30:00,100.92,101.07,100.92,101.05,6529.0,95.4225,95.5643,95.4225,95.5454,6529.0
2019-02-22 12:40:00,101.0,101.07,101.0,101.01,3300.0,95.4982,95.5643,95.4982,95.5076,3300.0
2019-02-22 12:50:00,101.01,101.06,100.96,101.01,4738.0,95.5076,95.5549,95.4603,95.5076,4738.0
2019-02-22 13:00:00,101.03,101.09,100.95,101.06,5331.0,95.5265,95.5833,95.4509,95.5549,5331.0
2019-02-22 13:10:00,101.03,101.11,101.0,101.08,2969.0,95.5265,95.6022,95.4982,95.5738,2969.0
2019-02-22 13:20:00,101.07,101.13,100.96,101.13,9190.0,95.5643,95.6211,95.4603,95.6211,9190.0
2019-02-22 13:30:00,101.14,101.14,101.02,101.1,3851.0,95.6305,95.6305,95.5171,95.5927,3851.0
2019-02-22 13:40:00,101.1,101.1,101.0,101.01,4201.0,95.5927,95.5927,95.4982,95.5076,4201.0
2019-02-22 13:50:00,101.05,101.05,100.97,100.98,9831.0,95.5454,95.5454,95.4698,95.4792,9831.0
2019-02-22 14:00:00,101.01,101.14,101.0,101.07,8800.0,95.5076,95.6305,95.4982,95.5643,8800.0
2019-02-22 14:10:00,101.07,101.13,100.99,100.99,5286.0,95.5643,95.6211,95.4887,95.4887,5286.0
2019-02-22 14:20:00,100.99,101.08,100.99,101.02,5082.0,95.4887,95.5738,95.4887,95.5171,5082.0
2019-02-22 14:30:00,101.01,101.13,100.95,101.02,17158.0,95.5076,95.6211,95.4509,95.5171,17158.0
2019-02-22 14:40:00,101.0,101.15,100.99,101.0,11774.0,95.4982,95.64,95.4887,95.4982,11774.0
2019-02-22 14:50:00,101.05,101.13,101.01,101.05,5422.0,95.5454,95.6211,95.5076,95.5454,5422.0
2019-02-22 15:00:00,101.0,101.1,101.0,101.04,9686.0,95.4982,95.5927,95.4982,95.536,9686.0
2019-02-22 15:10:00,101.08,101.11,101.02,101.09,6223.0,95.5738,95.6022,95.5171,95.5833,6223.0
2019-02-22 15:20:00,101.09,101.21,101.06,101.17,12695.0,95.5833,95.6967,95.5549,95.6589,12695.0
2019-02-22 15:30:00,101.15,101.17,101.01,101.05,14789.0,95.64,95.6589,95.5076,95.5454,14789.0
2019-02-22 15:40:00,101.07,101.16,101.03,101.14,23133.0,95.5643,95.6494,95.5265,95.6305,23133.0
2019-02-22 15:50:00,101.15,101.34,101.09,101.24,67198.0,95.64,95.8196,95.5833,95.7251,67198.0
2019-02-25 09:30:00,101.37,101.91,101.36,101.84,28900.0,95.848,96.3586,95.8385,96.2924,28900.0
2019-02-25 09:40:00,101.83,101.87,101.55,101.61,10000.0,96.2829,96.3208,96.0182,96.0749,10000.0
2019-02-25 09:50:00,101.55,101.63,101.41,101.55,5486.0,96.0182,96.0938,95.8858,96.0182,5486.0
2019-02-25 10:00:00,101.59,101.74,101.53,101.61,5040.0,96.056,96.1978,95.9993,96.0749,5040.0
2019-02-25 10:10:00,101.59,101.64,101.52,101.59,4395.0,96.056,96.1033,95.9898,96.056,4395.0
2019-02-25 10:20:00,101.56,101.64,101.46,101.5,5744.0,96.0277,96.1033,95.9331,95.9709,5744.0
2019-02-25 10:30:00,101.54,101.85,101.54,101.85,9225.0,96.0087,96.3019,96.0087,96.3019,9225.0
2019-02-25 10:40:00,101.79,102.0,101.79,101.91,7344.0,96.2451,96.4437,96.2451,96.3586,7344.0
2019-02-25 10:50:00,101.91,102.05,101.87,102.01,6537.0,96.3586,96.491,96.3208,96.4531,6537.0
2019-02-25 11:00:00,102.05,102.13,102.03,102.1,3443.0,96.491,96.5666,96.4721,96.5382,3443.0
2019-02-25 11:10:00,102.1,102.12,101.74,101.8,6962.0,96.5382,96.5571,96.1978,96.2546,6962.0
2019-02-25 11:20:00,101.76,101.76,101.68,101.73,3350.0,96.2168,96.2168,96.1411,96.1884,3350.0
2019-02-25 11:30:00,101.71,101.77,101.63,101.69,5161.0,96.1695,96.2262,96.0938,96.1506,5161.0
2019-02-25 11:40:00,101.67,101.75,101.6,101.75,6027.0,96.1317,96.2073,96.0655,96.2073,6027.0
2019-02-25 11:50:00,101.73,101.75,101.6,101.62,3504.0,96.1884,96.2073,96.0655,96.0844,3504.0
2019-02-25 12:00:00,101.6,101.64,101.55,101.64,5980.0,96.0655,96.1033,96.0182,96.1033,5980.0
2019-02-25 12:10:00,101.59,101.66,101.51,101.56,2601.0,96.056,96.1222,95.9804,96.0277,2601.0
2019-02-25 12:20:00,101.5,101.54,101.46,101.53,10091.0,95.9709,96.0087,95.9331,95.9993,10091.0
2019-02-25 12:30:00,101.5,101.55,101.47,101.53,3100.0,95.9709,96.0182,95.9426,95.9993,3100.0
2019-02-25 12:40:00,101.55,101.56,101.47,101.49,2179.0,96.0182,96.0277,95.9426,95.9615,2179.0
2019-02-25 12:50:00,101.46,101.55,101.38,101.55,7255.0,95.9331,96.0182,95.8575,96.0182,7255.0
2019-02-25 13:00:00,101.53,101.66,101.53,101.61,1680.0,95.9993,96.1222,95.9993,96.0749,1680.0
2019-02-25 13:10:00,101.56,101.57,101.49,101.55,3884.0,96.0277,96.0371,95.9615,96.0182,3884.0
2019-02-25 13:20:00,101.51,101.57,101.49,101.55,3745.0,95.9804,96.0371,95.9615,96.0182,3745.0
2019-02-25 13:30:00,101.52,101.55,101.47,101.5,9732.0,95.9898,96.0182,95.9426,95.9709,9732.0
2019-02-25 13:40:00,101.52,101.57,101.5,101.52,1200.0,95.9898,96.0371,95.9709,95.9898,1200.0
2019-02-25 13:50:00,101.55,101.56,101.47,101.53,10079.0,96.0182,96.0277,95.9426,95.9993,10079.0
2019-02-25 14:00:00,101.52,101.58,101.49,101.52,4634.0,95.9898,96.0466,95.9615,95.9898,4634.0
2019-02-25 14:10:00,101.51,101.56,101.48,101.51,4925.0,95.9804,96.0277,95.952,95.9804,4925.0
2019-02-25 14:20:00,101.5,101.57,101.49,101.56,4031.0,95.9709,96.0371,95.9615,96.0277,4031.0
2019-02-25 14:30:00,101.55,101.57,101.48,101.53,11569.0,96.0182,96.0371,95.952,95.9993,11569.0
2019-02-25 14:40:00,101.53,101.59,101.5,101.5,6495.0,95.9993,96.056,95.9709,95.9709,6495.0
2019-02-25 14:50:00,101.5,101.56,101.49,101.53,7833.0,95.9709,96.0277,95.9615,95.9993,7833.0
2019-02-25 15:00:00,101.57,101.57,101.5,101.54,10761.0,96.0371,96.0371,95.9709,96.0087,10761.0
2019-02-25 15:10:00,101.51,101.54,101.5,101.52,5489.0,95.9804,96.0087,95.9709,95.9898,5489.0
2019-02-25 15:20:00,101.51,101.56,101.47,101.52,32261.0,95.9804,96.0277,95.9426,95.9898,32261.0
2019-02-25 15:30:00,101.51,101.7,101.51,101.69,21207.0,95.9804,96.16,95.9804,96.1506,21207.0
2019-02-25 15:40:00,101.7,101.8,101.67,101.8,38081.0,96.16,96.2546,96.1317,96.2546,38081.0
2019-02-25 15:50:00,101.79,101.81,101.58,101.65,74398.0,96.2451,96.264,96.0466,96.1128,74398.0
2019-02-26 09:30:00,101.73,101.73,100.94,101.08,16014.0,96.1884,96.1884,95.4414,95.5738,16014.0
2019-02-26 09:40:00,101.12,101.27,101.0,101.13,11992.0,95.6116,95.7535,95.4982,95.6211,11992.0
2019-02-26 09:50:00,101.1,101.16,101.01,101.06,12796.0,95.5927,95.6494,95.5076,95.5549,12796.0
2019-02-26 10:00:00,101.1,101.28,101.0,101.2,20033.0,95.5927,95.7629,95.4982,95.6873,20033.0
2019-02-26 10:10:00,101.23,101.27,101.11,101.17,17744.0,95.7156,95.7535,95.6022,95.6589,17744.0
2019-02-26 10:20:00,101.21,101.24,101.12,101.15,10014.0,95.6967,95.7251,95.6116,95.64,10014.0
2019-02-26 10:30:00,101.16,101.19,101.11,101.16,26376.0,95.6494,95.6778,95.6022,95.6494,26376.0
2019-02-26 10:40:00,101.18,101.23,101.13,101.17,10090.0,95.6684,95.7156,95.6211,95.6589,10090.0
2019-02-26 10:50:00,101.15,101.16,101.04,101.08,43509.0,95.64,95.6494,95.536,95.5738,43509.0
2019-02-26 11:00:00,101.06,101.13,101.04,101.11,21020.0,95.5549,95.6211,95.536,95.6022,21020.0
2019-02-26 11:10:00,101.1,101.24,101.09,101.12,15267.0,95.5927,95.7251,95.5833,95.6116,15267.0
2019-02-26 11:20:00,101.14,101.21,101.09,101.13,12523.0,95.6305,95.6967,95.5833,95.6211,12523.0
2019-02-26 11:30:00,101.14,101.16,101.07,101.08,32063.0,95.6305,95.6494,95.5643,95.5738,32063.0
2019-02-26 11:40:00,101.09,101.13,101.06,101.1,16727.0,95.5833,95.6211,95.5549,95.5927,16727.0
2019-02-26 11:50:00,101.1,101.16,101.07,101.12,14459.0,95.5927,95.6494,95.5643,95.6116,14459.0
2019-02-26 12:00:00,101.14,101.15,100.78,100.82,51805.0,95.6305,95.64,95.2901,95.328,51805.0
2019-02-26 12:10:00,100.8,100.81,100.57,100.58,5258.0,95.3091,95.3185,95.0916,95.101,5258.0
2019-02-26 12:20:00,100.58,100.64,100.52,100.56,5758.0,95.101,95.1578,95.0443,95.0821,5758.0
2019-02-26 12:30:00,100.58,100.59,100.37,100.39,9810.0,95.101,95.1105,94.9025,94.9214,9810.0
2019-02-26 12:40:00,100.39,100.44,100.34,100.41,5943.0,94.9214,94.9687,94.8741,94.9403,5943.0
2019-02-26 12:50:00,100.47,100.66,100.45,100.59,8093.0,94.997,95.1767,94.9781,95.1105,8093.0
2019-02-26 13:00:00,100.62,100.69,100.59,100.64,5453.0,95.1389,95.205,95.1105,95.1578,5453.0
2019-02-26 13:10:00,100.62,100.7,100.6,100.64,6401.0,95.1389,95.2145,95.1199,95.1578,6401.0
2019-02-26 13:20:00,100.63,100.64,100.59,100.6,7897.0,95.1483,95.1578,95.1105,95.1199,7897.0
2019-02-26 13:30:00,100.6,100.65,100.59,100.61,21326.0,95.1199,95.1672,95.1105,95.1294,21326.0
2019-02-26 13:40:00,100.66,100.7,100.63,100.66,3153.0,95.1767,95.2145,95.1483,95.1767,3153.0
2019-02-26 13:50:00,100.68,100.73,100.66,100.68,5966.0,95.1956,95.2429,95.1767,95.1956,5966.0
2019-02-26 14:00:00,100.7,100.78,100.67,100.67,4139.0,95.2145,95.2901,95.1861,95.1861,4139.0
2019-02-26 14:10:00,100.7,100.7,100.6,100.63,5388.0,95.2145,95.2145,95.1199,95.1483,5388.0
2019-02-26 14:20:00,100.62,100.65,100.6,100.62,6137.0,95.1389,95.1672,95.1199,95.1389,6137.0
2019-02-26 14:30:00,100.62,100.74,100.62,100.7,5082.0,95.1389,95.2523,95.1389,95.2145,5082.0
2019-02-26 14:40:00,100.67,100.74,100.67,100.74,5620.0,95.1861,95.2523,95.1861,95.2523,5620.0
2019-02-26 14:50:00,100.75,100.99,100.75,100.92,12331.0,95.2618,95.4887,95.2618,95.4225,12331.0
2019-02-26 15:00:00,100.95,100.99,100.91,100.93,5752.0,95.4509,95.4887,95.4131,95.432,5752.0
2019-02-26 15:10:00,100.94,100.99,100.89,100.9,6752.0,95.4414,95.4887,95.3942,95.4036,6752.0
2019-02-26 15:20:00,100.88,100.92,100.8,100.8,11029.0,95.3847,95.4225,95.3091,95.3091,11029.0
2019-02-26 15:30:00,100.81,100.9,100.78,100.81,28683.0,95.3185,95.4036,95.2901,95.3185,28683.0
2019-02-26 15:40:00,100.81,100.86,100.77,100.83,26588.0,95.3185,95.3658,95.2807,95.3374,26588.0
2019-02-26 15:50:00,100.82,100.91,100.79,100.81,61730.0,95.328,95.4131,95.2996,95.3185,61730.0
2019-02-27 09:30:00,100.53,101.16,100.53,101.13,11008.0,95.0538,95.6494,95.0538,95.6211,11008.0
2019-02-27 09:40:00,101.17,101.41,101.06,101.37,7909.0,95.6589,95.8858,95.5549,95.848,7909.0
2019-02-27 09:50:00,101.37,101.39,101.17,101.17,11960.0,95.848,95.8669,95.6589,95.6589,11960.0
2019-02-27 10:00:00,101.24,101.25,101.09,101.22,4629.0,95.7251,95.7345,95.5833,95.7062,4629.0
2019-02-27 10:10:00,101.24,101.28,101.09,101.24,16827.0,95.7251,95.7629,95.5833,95.7251,16827.0
2019-02-27 10:20:00,101.24,101.3,101.16,101.23,12056.0,95.7251,95.7818,95.6494,95.7156,12056.0
2019-02-27 10:30:00,101.28,101.4,101.25,101.4,6704.0,95.7629,95.8764,95.7345,95.8764,6704.0
2019-02-27 10:40:00,101.44,101.64,101.41,101.55,8958.0,95.9142,96.1033,95.8858,96.0182,8958.0
2019-02-27 10:50:00,101.59,101.59,101.38,101.56,6424.0,96.056,96.056,95.8575,96.0277,6424.0
2019-02-27 11:00:00,101.59,101.68,101.54,101.68,6274.0,96.056,96.1411,96.0087,96.1411,6274.0
2019-02-27 11:10:00,101.77,101.77,101.55,101.6,6513.0,96.2262,96.2262,96.0182,96.0655,6513.0
2019-02-27 11:20:00,101.64,101.87,101.58,101.78,8923.0,96.1033,96.3208,96.0466,96.2357,8923.0
2019-02-27 11:30:00,101.76,101.94,101.75,101.93,8736.0,96.2168,96.387,96.2073,96.3775,8736.0
2019-02-27 11:40:00,101.91,101.91,101.78,101.81,5100.0,96.3586,96.3586,96.2357,96.264,5100.0
2019-02-27 11:50:00,101.77,101.83,101.7,101.75,7643.0,96.2262,96.2829,96.16,96.2073,7643.0
2019-02-27 12:00:00,101.75,101.9,101.75,101.88,8516.0,96.2073,96.3491,96.2073,96.3302,8516.0
2019-02-27 12:10:00,101.86,101.96,101.86,101.96,2807.0,96.3113,96.4059,96.3113,96.4059,2807.0
2019-02-27 12:20:00,101.96,101.99,101.91,101.92,5690.0,96.4059,96.4342,96.3586,96.368,5690.0
2019-02-27 12:30:00,101.9,102.06,101.9,102.06,15928.0,96.3491,96.5004,96.3491,96.5004,15928.0
2019-02-27 12:40:00,102.06,102.09,101.94,101.94,9160.0,96.5004,96.5288,96.387,96.387,9160.0
2019-02-27 12:50:00,101.91,101.94,101.83,101.83,6578.0,96.3586,96.387,96.2829,96.2829,6578.0
2019-02-27 13:00:00,101.81,101.91,101.8,101.91,4980.0,96.264,96.3586,96.2546,96.3586,4980.0
2019-02-27 13:10:00,101.91,102.02,101.9,101.98,4111.0,96.3586,96.4626,96.3491,96.4248,4111.0
2019-02-27 13:20:00,101.98,102.01,101.83,101.89,6279.0,96.4248,96.4531,96.2829,96.3397,6279.0
2019-02-27 13:30:00,101.92,101.95,101.85,101.85,3986.0,96.368,96.3964,96.3019,96.3019,3986.0
2019-02-27 13:40:00,101.83,101.84,101.64,101.72,10850.0,96.2829,96.2924,96.1033,96.1789,10850.0
2019-02-27 13:50:00,101.71,101.93,101.7,101.9,3948.0,96.1695,96.3775,96.16,96.3491,3948.0
2019-02-27 14:00:00,101.91,101.93,101.78,101.78,7817.0,96.3586,96.3775,96.2357,96.2357,7817.0
2019-02-27 14:10:00,101.77,101.92,101.76,101.91,4814.0,96.2262,96.368,96.2168,96.3586,4814.0
2019-02-27 14:20:00,101.93,101.93,101.76,101.8,5716.0,96.3775,96.3775,96.2168,96.2546,5716.0
2019-02-27 14:30:00,101.81,101.98,101.8,101.96,8809.0,96.264,96.4248,96.2546,96.4059,8809.0
2019-02-27 14:40:00,101.93,102.03,101.93,101.99,9299.0,96.3775,96.4721,96.3775,96.4342,9299.0
2019-02-27 14:50:00,102.0,102.01,101.88,101.97,5528.0,96.4437,96.4531,96.3302,96.4153,5528.0
2019-02-27 15:00:00,101.96,101.97,101.86,101.95,6111.0,96.4059,96.4153,96.3113,96.3964,6111.0
2019-02-27 15:10:00,101.97,101.98,101.92,101.98,6617.0,96.4153,96.4248,96.368,96.4248,6617.0
2019-02-27 15:20:00,101.96,101.96,101.79,101.79,10279.0,96.4059,96.4059,96.2451,96.2451,10279.0
2019-02-27 15:30:00,101.8,101.95,101.79,101.89,18949.0,96.2546,96.3964,96.2451,96.3397,18949.0
2019-02-27 15:40:00,101.88,101.89,101.79,101.84,37947.0,96.3302,96.3397,96.2451,96.2924,37947.0
2019-02-27 15:50:00,101.85,101.91,101.79,101.82,91392.0,96.3019,96.3586,96.2451,96.2735,91392.0
2019-02-28 09:30:00,103.0,103.42,102.75,102.89,71638.0,97.3892,97.7863,97.1528,97.2852,71638.0
2019-02-28 09:40:00,102.88,103.08,102.5,102.53,25321.0,97.2757,97.4649,96.9164,96.9448,25321.0
2019-02-28 09:50:00,102.55,102.83,102.44,102.53,16897.0,96.9637,97.2285,96.8597,96.9448,16897.0
2019-02-28 10:00:00,102.53,102.54,102.09,102.25,27805.0,96.9448,96.9543,96.5288,96.6801,27805.0
2019-02-28 10:10:00,102.24,102.84,102.24,102.81,16311.0,96.6706,97.2379,96.6706,97.2096,16311.0
2019-02-28 10:20:00,102.81,102.82,102.63,102.78,8827.0,97.2096,97.219,97.0394,97.1812,8827.0
2019-02-28 10:30:00,102.8,102.86,102.61,102.63,5566.0,97.2001,97.2568,97.0205,97.0394,5566.0
2019-02-28 10:40:00,102.66,102.7,102.5,102.62,10344.0,97.0677,97.1056,96.9164,97.0299,10344.0
2019-02-28 10:50:00,102.54,102.65,102.31,102.63,18432.0,96.9543,97.0583,96.7368,97.0394,18432.0
2019-02-28 11:00:00,102.62,102.77,102.59,102.67,11544.0,97.0299,97.1717,97.0015,97.0772,11544.0
2019-02-28 11:10:00,102.66,102.78,102.64,102.7,13656.0,97.0677,97.1812,97.0488,97.1056,13656.0
2019-02-28 11:20:00,102.69,102.77,102.53,102.61,24766.0,97.0961,97.1717,96.9448,97.0205,24766.0
2019-02-28 11:30:00,102.62,102.69,102.59,102.67,20162.0,97.0299,97.0961,97.0015,97.0772,20162.0
2019-02-28 11:40:00,102.76,102.85,102.73,102.85,14353.0,97.1623,97.2474,97.1339,97.2474,14353.0
2019-02-28 11:50:00,102.86,102.93,102.81,102.85,9515.0,97.2568,97.323,97.2096,97.2474,9515.0
2019-02-28 12:00:00,102.87,102.98,102.86,102.98,6514.0,97.2663,97.3703,97.2568,97.3703,6514.0
2019-02-28 12:10:00,102.98,103.09,102.92,102.92,11631.0,97.3703,97.4743,97.3136,97.3136,11631.0
2019-02-28 12:20:00,102.93,103.01,102.92,102.98,8461.0,97.323,97.3987,97.3136,97.3703,8461.0
2019-02-28 12:30:00,102.96,103.05,102.93,103.05,7848.0,97.3514,97.4365,97.323,97.4365,7848.0
2019-02-28 12:40:00,103.02,103.07,102.92,102.95,7103.0,97.4081,97.4554,97.3136,97.3419,7103.0
2019-02-28 12:50:00,102.93,102.93,102.86,102.91,6807.0,97.323,97.323,97.2568,97.3041,6807.0
2019-02-28 13:00:00,102.91,102.92,102.84,102.84,4600.0,97.3041,97.3136,97.2379,97.2379,4600.0
2019-02-28 13:10:00,102.84,102.93,102.79,102.88,12251.0,97.2379,97.323,97.1907,97.2757,12251.0
2019-02-28 13:20:00,102.9,102.92,102.87,102.9,4410.0,97.2947,97.3136,97.2663,97.2947,4410.0
2019-02-28 13:30:00,102.89,102.93,102.88,102.92,8705.0,97.2852,97.323,97.2757,97.3136,8705.0
2019-02-28 13:40:00,102.92,102.99,102.89,102.98,13005.0,97.3136,97.3798,97.2852,97.3703,13005.0
2019-02-28 13:50:00,102.97,102.99,102.94,102.96,7562.0,97.3608,97.3798,97.3325,97.3514,7562.0
2019-02-28 14:00:00,102.95,103.09,102.95,102.99,12860.0,97.3419,97.4743,97.3419,97.3798,12860.0
2019-02-28 14:10:00,102.98,102.99,102.94,102.98,27152.0,97.3703,97.3798,97.3325,97.3703,27152.0
2019-02-28 14:20:00,102.99,103.08,102.98,103.07,7775.0,97.3798,97.4649,97.3703,97.4554,7775.0
2019-02-28 14:30:00,103.05,103.05,102.97,103.0,46132.0,97.4365,97.4365,97.3608,97.3892,46132.0
2019-02-28 14:40:00,103.0,103.03,102.87,102.87,43049.0,97.3892,97.4176,97.2663,97.2663,43049.0
2019-02-28 14:50:00,102.85,102.85,102.59,102.68,25970.0,97.2474,97.2474,97.0015,97.0866,25970.0
2019-02-28 15:00:00,102.68,102.71,102.62,102.67,31076.0,97.0866,97.115,97.0299,97.0772,31076.0
2019-02-28 15:10:00,102.66,102.66,102.59,102.6,29519.0,97.0677,97.0677,97.0015,97.011,29519.0
2019-02-28 15:20:00,102.6,102.68,102.59,102.64,35251.0,97.011,97.0866,97.0015,97.0488,35251.0
2019-02-28 15:30:00,102.65,102.75,102.59,102.59,36041.0,97.0583,97.1528,97.0015,97.0015,36041.0
2019-02-28 15:40:00,102.6,102.63,102.51,102.51,72515.0,97.011,97.0394,96.9259,96.9259,72515.0
2019-02-28 15:50:00,102.52,102.52,102.32,102.43,135082.0,96.9354,96.9354,96.7463,96.8503,135082.0
2019-03-01 09:30:00,102.8,103.0,102.54,102.96,17640.0,97.2001,97.3892,96.9543,97.3514,17640.0
2019-03-01 09:40:00,103.0,103.21,103.0,103.07,4801.0,97.3892,97.5878,97.3892,97.4554,4801.0
2019-03-01 09:50:00,103.01,103.2,102.98,103.13,20046.0,97.3987,97.5783,97.3703,97.5121,20046.0
2019-03-01 10:00:00,103.05,103.14,102.85,102.95,6703.0,97.4365,97.5216,97.2474,97.3419,6703.0
2019-03-01 10:10:00,102.96,102.96,102.59,102.74,3376.0,97.3514,97.3514,97.0015,97.1434,3376.0
2019-03-01 10:20:00,102.76,102.76,102.38,102.42,6547.0,97.1623,97.1623,96.803,96.8408,6547.0
2019-03-01 10:30:00,102.46,102.81,102.46,102.79,12737.0,96.8786,97.2096,96.8786,97.1907,12737.0
2019-03-01 10:40:00,102.75,102.77,102.42,102.49,5744.0,97.1528,97.1717,96.8408,96.907,5744.0
2019-03-01 10:50:00,102.51,102.51,102.22,102.35,8504.0,96.9259,96.9259,96.6517,96.7746,8504.0
2019-03-01 11:00:00,102.26,102.45,102.25,102.45,16209.0,96.6895,96.8692,96.6801,96.8692,16209.0
2019-03-01 11:10:00,102.45,102.56,102.37,102.43,18216.0,96.8692,96.9732,96.7935,96.8503,18216.0
2019-03-01 11:20:00,102.43,102.56,102.41,102.44,6986.0,96.8503,96.9732,96.8314,96.8597,6986.0
2019-03-01 11:30:00,102.43,102.59,102.42,102.52,3628.0,96.8503,97.0015,96.8408,96.9354,3628.0
2019-03-01 11:40:00,102.48,102.6,102.46,102.58,8931.0,96.8975,97.011,96.8786,96.9921,8931.0
2019-03-01 11:50:00,102.52,102.66,102.48,102.66,5431.0,96.9354,97.0677,96.8975,97.0677,5431.0
2019-03-01 12:00:00,102.66,102.72,102.66,102.68,3250.0,97.0677,97.1245,97.0677,97.0866,3250.0
2019-03-01 12:10:00,102.68,102.75,102.66,102.73,6226.0,97.0866,97.1528,97.0677,97.1339,6226.0
2019-03-01 12:20:00,102.73,102.86,102.7,102.85,3394.0,97.1339,97.2568,97.1056,97.2474,3394.0
2019-03-01 12:30:00,102.89,102.92,102.83,102.92,9528.0,97.2852,97.3136,97.2285,97.3136,9528.0
2019-03-01 12:40:00,102.95,103.06,102.95,103.05,6680.0,97.3419,97.4459,97.3419,97.4365,6680.0
2019-03-01 12:50:00,103.06,103.06,102.95,102.96,2647.0,97.4459,97.4459,97.3419,97.3514,2647.0
2019-03-01 13:00:00,102.98,103.01,102.92,102.99,5141.0,97.3703,97.3987,97.3136,97.3798,5141.0
2019-03-01 13:10:00,102.95,103.0,102.95,102.99,3575.0,97.3419,97.3892,97.3419,97.3798,3575.0
2019-03-01 13:20:00,102.99,103.01,102.93,102.99,6481.0,97.3798,97.3987,97.323,97.3798,6481.0
2019-03-01 13:30:00,102.99,103.01,102.95,102.95,1600.0,97.3798,97.3987,97.3419,97.3419,1600.0
2019-03-01 13:40:00,102.98,103.07,102.98,103.07,7885.0,97.3703,97.4554,97.3703,97.4554,7885.0
2019-03-01 13:50:00,103.05,103.05,102.96,102.96,3460.0,97.4365,97.4365,97.3514,97.3514,3460.0
2019-03-01 14:00:00,102.95,103.06,102.93,103.06,5000.0,97.3419,97.4459,97.323,97.4459,5000.0
2019-03-01 14:10:00,103.08,103.12,103.03,103.09,9145.0,97.4649,97.5027,97.4176,97.4743,9145.0
2019-03-01 14:20:00,103.11,103.29,103.11,103.21,7400.0,97.4932,97.6634,97.4932,97.5878,7400.0
2019-03-01 14:30:00,103.21,103.21,103.16,103.18,6372.0,97.5878,97.5878,97.5405,97.5594,6372.0
2019-03-01 14:40:00,103.17,103.2,103.04,103.04,5826.0,97.55,97.5783,97.427,97.427,5826.0
2019-03-01 14:50:00,103.07,103.09,103.0,103.06,9815.0,97.4554,97.4743,97.3892,97.4459,9815.0
2019-03-01 15:00:00,103.06,103.24,103.06,103.24,11184.0,97.4459,97.6161,97.4459,97.6161,11184.0
2019-03-01 15:10:00,103.23,103.24,103.03,103.03,9157.0,97.6067,97.6161,97.4176,97.4176,9157.0
2019-03-01 15:20:00,103.04,103.12,103.0,103.12,14094.0,97.427,97.5027,97.3892,97.5027,14094.0
2019-03-01 15:30:00,103.14,103.17,103.07,103.14,18348.0,97.5216,97.55,97.4554,97.5216,18348.0
2019-03-01 15:40:00,103.14,103.29,103.09,103.09,40175.0,97.5216,97.6634,97.4743,97.4743,40175.0
2019-03-01 15:50:00,103.08,103.11,103.0,103.11,105627.0,97.4649,97.4932,97.3892,97.4932,105627.0
2019-03-04 09:30:00,103.61,103.72,103.21,103.39,15006.0,97.966,98.07,97.5878,97.758,15006.0
2019-03-04 09:40:00,103.33,103.42,103.1,103.1,2510.0,97.7012,97.7863,97.4838,97.4838,2510.0
2019-03-04 09:50:00,103.02,103.28,103.02,103.28,17950.0,97.4081,97.654,97.4081,97.654,17950.0
2019-03-04 10:00:00,103.2,103.23,102.73,102.73,14260.0,97.5783,97.6067,97.1339,97.1339,14260.0
2019-03-04 10:10:00,102.72,102.81,102.52,102.67,11573.0,97.1245,97.2096,96.9354,97.0772,11573.0
2019-03-04 10:20:00,102.66,102.94,102.63,102.83,9227.0,97.0677,97.3325,97.0394,97.2285,9227.0
2019-03-04 10:30:00,102.88,103.12,102.46,102.52,33848.0,97.2757,97.5027,96.8786,96.9354,33848.0
2019-03-04 10:40:00,102.53,102.63,102.42,102.42,8720.0,96.9448,97.0394,96.8408,96.8408,8720.0
2019-03-04 10:50:00,102.47,102.47,102.23,102.38,6108.0,96.8881,96.8881,96.6612,96.803,6108.0
2019-03-04 11:00:00,102.38,102.41,102.05,102.06,13734.0,96.803,96.8314,96.491,96.5004,13734.0
2019-03-04 11:10:00,102.06,102.14,101.85,101.91,4993.0,96.5004,96.5761,96.3019,96.3586,4993.0
2019-03-04 11:20:00,101.91,101.92,101.55,101.67,6659.0,96.3586,96.368,96.0182,96.1317,6659.0
2019-03-04 11:30:00,101.61,101.77,101.5,101.77,5821.0,96.0749,96.2262,95.9709,96.2262,5821.0
2019-03-04 11:40:00,101.7,101.72,101.36,101.4,19962.0,96.16,96.1789,95.8385,95.8764,19962.0
2019-03-04 11:50:00,101.41,101.56,101.41,101.53,6200.0,95.8858,96.0277,95.8858,95.9993,6200.0
2019-03-04 12:00:00,101.5,101.63,101.44,101.49,4400.0,95.9709,96.0938,95.9142,95.9615,4400.0
2019-03-04 12:10:00,101.48,101.55,101.26,101.27,11592.0,95.952,96.0182,95.744,95.7535,11592.0
2019-03-04 12:20:00,101.25,101.32,101.07,101.18,8606.0,95.7345,95.8007,95.5643,95.6684,8606.0
2019-03-04 12:30:00,101.18,101.33,101.18,101.3,3254.0,95.6684,95.8102,95.6684,95.7818,3254.0
2019-03-04 12:40:00,101.26,101.26,101.01,101.14,5655.0,95.744,95.744,95.5076,95.6305,5655.0
2019-03-04 12:50:00,101.2,101.31,101.16,101.29,2673.0,95.6873,95.7913,95.6494,95.7724,2673.0
2019-03-04 13:00:00,101.28,101.31,101.15,101.16,3246.0,95.7629,95.7913,95.64,95.6494,3246.0
2019-03-04 13:10:00,101.19,101.41,101.18,101.33,5735.0,95.6778,95.8858,95.6684,95.8102,5735.0
2019-03-04 13:20:00,101.49,101.73,101.21,101.72,57435.0,95.9615,96.1884,95.6967,96.1789,57435.0
2019-03-04 13:30:00,101.76,101.82,101.74,101.74,7235.0,96.2168,96.2735,96.1978,96.1978,7235.0
2019-03-04 13:40:00,101.72,101.75,101.66,101.68,4700.0,96.1789,96.2073,96.1222,96.1411,4700.0
2019-03-04 13:50:00,101.68,101.84,101.64,101.84,4276.0,96.1411,96.2924,96.1033,96.2924,4276.0
2019-03-04 14:00:00,101.79,102.0,101.75,101.87,7006.0,96.2451,96.4437,96.2073,96.3208,7006.0
2019-03-04 14:10:00,101.85,101.92,101.81,101.88,5850.0,96.3019,96.368,96.264,96.3302,5850.0
2019-03-04 14:20:00,101.86,101.93,101.77,101.93,3829.0,96.3113,96.3775,96.2262,96.3775,3829.0
2019-03-04 14:30:00,101.93,101.98,101.87,101.87,6200.0,96.3775,96.4248,96.3208,96.3208,6200.0
2019-03-04 14:40:00,101.88,101.97,101.88,101.91,3920.0,96.3302,96.4153,96.3302,96.3586,3920.0
2019-03-04 14:50:00,101.91,102.1,101.9,101.95,12487.0,96.3586,96.5382,96.3491,96.3964,12487.0
2019-03-04 15:00:00,101.94,102.0,101.68,101.71,16301.0,96.387,96.4437,96.1411,96.1695,16301.0
2019-03-04 15:10:00,101.7,101.87,101.7,101.87,7144.0,96.16,96.3208,96.16,96.3208,7144.0
2019-03-04 15:20:00,101.84,101.93,101.77,101.84,12346.0,96.2924,96.3775,96.2262,96.2924,12346.0
2019-03-04 15:30:00,101.84,101.93,101.78,101.88,25483.0,96.2924,96.3775,96.2357,96.3302,25483.0
2019-03-04 15:40:00,101.88,101.93,101.85,101.9,69211.0,96.3302,96.3775,96.3019,96.3491,69211.0
2019-03-04 15:50:00,101.91,101.93,101.84,101.9,133162.0,96.3586,96.3775,96.2924,96.3491,133162.0
2019-03-05 09:30:00,101.9,101.9,100.61,101.27,21524.0,96.3491,96.3491,95.1294,95.7535,21524.0
2019-03-05 09:40:00,101.33,101.53,100.98,100.98,6195.0,95.8102,95.9993,95.4792,95.4792,6195.0
2019-03-05 09:50:00,101.09,101.21,100.95,101.2,8705.0,95.5833,95.6967,95.4509,95.6873,8705.0
2019-03-05 10:00:00,101.25,101.52,101.22,101.33,10575.0,95.7345,95.9898,95.7062,95.8102,10575.0
2019-03-05 10:10:00,101.37,101.58,101.24,101.54,9259.0,95.848,96.0466,95.7251,96.0087,9259.0
2019-03-05 10:20:00,101.5,101.71,101.49,101.63,8863.0,95.9709,96.1695,95.9615,96.0938,8863.0
2019-03-05 10:30:00,101.69,101.9,101.69,101.9,9080.0,96.1506,96.3491,96.1506,96.3491,9080.0
2019-03-05 10:40:00,101.95,102.0,101.75,101.88,8171.0,96.3964,96.4437,96.2073,96.3302,8171.0
2019-03-05 10:50:00,101.9,102.04,101.78,101.82,7500.0,96.3491,96.4815,96.2357,96.2735,7500.0
2019-03-05 11:00:00,101.84,101.93,101.73,101.92,6751.0,96.2924,96.3775,96.1884,96.368,6751.0
2019-03-05 11:10:00,101.93,102.0,101.82,101.96,6024.0,96.3775,96.4437,96.2735,96.4059,6024.0
2019-03-05 11:20:00,101.99,102.04,101.75,101.88,12693.0,96.4342,96.4815,96.2073,96.3302,12693.0
2019-03-05 11:30:00,101.85,101.88,101.75,101.81,11229.0,96.3019,96.3302,96.2073,96.264,11229.0
2019-03-05 11:40:00,101.81,102.0,101.81,101.96,8150.0,96.264,96.4437,96.264,96.4059,8150.0
2019-03-05 11:50:00,101.94,101.96,101.72,101.77,10164.0,96.387,96.4059,96.1789,96.2262,10164.0
2019-03-05 12:00:00,101.8,101.87,101.77,101.84,5880.0,96.2546,96.3208,96.2262,96.2924,5880.0
2019-03-05 12:10:00,101.89,101.96,101.88,101.92,4918.0,96.3397,96.4059,96.3302,96.368,4918.0
2019-03-05 12:20:00,101.89,102.02,101.89,101.99,7525.0,96.3397,96.4626,96.3397,96.4342,7525.0
2019-03-05 12:30:00,101.95,102.0,101.87,101.9,6101.0,96.3964,96.4437,96.3208,96.3491,6101.0
2019-03-05 12:40:00,101.9,101.91,101.83,101.85,3603.0,96.3491,96.3586,96.2829,96.3019,3603.0
2019-03-05 12:50:00,101.86,101.91,101.84,101.9,5396.0,96.3113,96.3586,96.2924,96.3491,5396.0
2019-03-05 13:00:00,101.87,102.02,101.86,101.97,10477.0,96.3208,96.4626,96.3113,96.4153,10477.0
2019-03-05 13:10:00,101.99,102.02,101.96,102.0,6811.0,96.4342,96.4626,96.4059,96.4437,6811.0
2019-03-05 13:20:00,101.97,102.01,101.96,101.99,8104.0,96.4153,96.4531,96.4059,96.4342,8104.0
2019-03-05 13:30:00,101.96,102.02,101.94,101.98,15635.0,96.4059,96.4626,96.387,96.4248,15635.0
2019-03-05 13:40:00,101.98,102.0,101.94,101.98,13740.0,96.4248,96.4437,96.387,96.4248,13740.0
2019-03-05 13:50:00,101.97,102.03,101.95,102.0,10305.0,96.4153,96.4721,96.3964,96.4437,10305.0
2019-03-05 14:00:00,102.0,102.24,101.97,102.23,46625.0,96.4437,96.6706,96.4153,96.6612,46625.0
2019-03-05 14:10:00,102.22,102.26,102.11,102.18,9664.0,96.6517,96.6895,96.5477,96.6139,9664.0
2019-03-05 14:20:00,102.19,102.35,102.18,102.3,4874.0,96.6233,96.7746,96.6139,96.7273,4874.0
2019-03-05 14:30:00,102.38,102.42,102.3,102.3,5436.0,96.803,96.8408,96.7273,96.7273,5436.0
2019-03-05 14:40:00,102.32,102.52,102.31,102.49,7639.0,96.7463,96.9354,96.7368,96.907,7639.0
2019-03-05 14:50:00,102.5,102.56,102.42,102.56,6712.0,96.9164,96.9732,96.8408,96.9732,6712.0
2019-03-05 15:00:00,102.52,102.52,102.32,102.35,10582.0,96.9354,96.9354,96.7463,96.7746,10582.0
2019-03-05 15:10:00,102.36,102.47,102.32,102.39,11701.0,96.7841,96.8881,96.7463,96.8124,11701.0
2019-03-05 15:20:00,102.39,102.39,102.32,102.36,9856.0,96.8124,96.8124,96.7463,96.7841,9856.0
2019-03-05 15:30:00,102.35,102.36,102.25,102.35,20555.0,96.7746,96.7841,96.6801,96.7746,20555.0
2019-03-05 15:40:00,102.34,102.68,102.34,102.66,30504.0,96.7652,97.0866,96.7652,97.0677,30504.0
2019-03-05 15:50:00,102.66,102.66,102.4,102.4,56369.0,97.0677,97.0677,96.8219,96.8219,56369.0
2019-03-06 09:30:00,102.45,102.45,101.59,101.9,6230.0,96.8692,96.8692,96.056,96.3491,6230.0
2019-03-06 09:40:00,101.97,102.05,101.69,101.92,4223.0,96.4153,96.491,96.1506,96.368,4223.0
2019-03-06 09:50:00,101.88,102.18,101.82,102.08,7887.0,96.3302,96.6139,96.2735,96.5193,7887.0
2019-03-06 10:00:00,102.18,102.34,101.93,101.97,13438.0,96.6139,96.7652,96.3775,96.4153,13438.0
2019-03-06 10:10:00,101.94,101.94,101.76,101.81,6460.0,96.387,96.387,96.2168,96.264,6460.0
2019-03-06 10:20:00,101.7,101.77,101.53,101.77,7328.0,96.16,96.2262,95.9993,96.2262,7328.0
2019-03-06 10:30:00,101.73,101.77,101.4,101.43,9521.0,96.1884,96.2262,95.8764,95.9047,9521.0
2019-03-06 10:40:00,101.45,101.46,101.27,101.33,8850.0,95.9236,95.9331,95.7535,95.8102,8850.0
2019-03-06 10:50:00,101.31,101.58,101.31,101.5,10599.0,95.7913,96.0466,95.7913,95.9709,10599.0
2019-03-06 11:00:00,101.44,101.61,101.42,101.54,15161.0,95.9142,96.0749,95.8953,96.0087,15161.0
2019-03-06 11:10:00,101.51,101.51,101.08,101.15,25817.0,95.9804,95.9804,95.5738,95.64,25817.0
2019-03-06 11:20:00,101.16,101.25,101.04,101.2,20684.0,95.6494,95.7345,95.536,95.6873,20684.0
2019-03-06 11:30:00,101.2,101.21,100.91,100.95,15257.0,95.6873,95.6967,95.4131,95.4509,15257.0
2019-03-06 11:40:00,100.91,100.94,100.76,100.79,12757.0,95.4131,95.4414,95.2712,95.2996,12757.0
2019-03-06 11:50:00,100.79,100.87,100.75,100.81,9788.0,95.2996,95.3752,95.2618,95.3185,9788.0
2019-03-06 12:00:00,100.8,101.12,100.79,101.12,12197.0,95.3091,95.6116,95.2996,95.6116,12197.0
2019-03-06 12:10:00,101.14,101.17,100.93,100.93,11176.0,95.6305,95.6589,95.432,95.432,11176.0
2019-03-06 12:20:00,100.93,100.96,100.78,100.9,8801.0,95.432,95.4603,95.2901,95.4036,8801.0
2019-03-06 12:30:00,100.92,101.25,100.92,101.2,7305.0,95.4225,95.7345,95.4225,95.6873,7305.0
2019-03-06 12:40:00,101.19,101.25,101.08,101.12,8403.0,95.6778,95.7345,95.5738,95.6116,8403.0
2019-03-06 12:50:00,101.16,101.27,100.89,100.89,11881.0,95.6494,95.7535,95.3942,95.3942,11881.0
2019-03-06 13:00:00,100.91,100.92,100.75,100.79,6617.0,95.4131,95.4225,95.2618,95.2996,6617.0
2019-03-06 13:10:00,100.79,100.96,100.72,100.96,6300.0,95.2996,95.4603,95.2334,95.4603,6300.0
2019-03-06 13:20:00,100.99,100.99,100.77,100.81,9033.0,95.4887,95.4887,95.2807,95.3185,9033.0
2019-03-06 13:30:00,100.83,101.01,100.83,101.01,10462.0,95.3374,95.5076,95.3374,95.5076,10462.0
2019-03-06 13:40:00,101.02,101.02,100.85,100.88,8818.0,95.5171,95.5171,95.3563,95.3847,8818.0
2019-03-06 13:50:00,100.88,101.03,100.83,101.01,9546.0,95.3847,95.5265,95.3374,95.5076,9546.0
2019-03-06 14:00:00,101.01,101.02,100.88,100.88,8183.0,95.5076,95.5171,95.3847,95.3847,8183.0
2019-03-06 14:10:00,100.9,101.05,100.89,101.0,11166.0,95.4036,95.5454,95.3942,95.4982,11166.0
2019-03-06 14:20:00,101.0,101.19,100.99,101.11,8020.0,95.4982,95.6778,95.4887,95.6022,8020.0
2019-03-06 14:30:00,101.13,101.16,100.96,100.96,13430.0,95.6211,95.6494,95.4603,95.4603,13430.0
2019-03-06 14:40:00,100.95,100.95,100.86,100.92,15450.0,95.4509,95.4509,95.3658,95.4225,15450.0
2019-03-06 14:50:00,100.94,100.97,100.85,100.88,17357.0,95.4414,95.4698,95.3563,95.3847,17357.0
2019-03-06 15:00:00,100.87,100.97,100.81,100.86,13226.0,95.3752,95.4698,95.3185,95.3658,13226.0
2019-03-06 15:10:00,100.86,100.9,100.8,100.88,12559.0,95.3658,95.4036,95.3091,95.3847,12559.0
2019-03-06 15:20:00,100.88,100.91,100.8,100.86,16017.0,95.3847,95.4131,95.3091,95.3658,16017.0
2019-03-06 15:30:00,100.87,100.95,100.83,100.92,26883.0,95.3752,95.4509,95.3374,95.4225,26883.0
2019-03-06 15:40:00,100.93,100.95,100.76,100.79,33049.0,95.432,95.4509,95.2712,95.2996,33049.0
2019-03-06 15:50:00,100.79,100.92,100.57,100.61,94372.0,95.2996,95.4225,95.0916,95.1294,94372.0
2019-03-07 09:30:00,100.6,101.0,100.55,101.0,31159.0,95.1199,95.4982,95.0727,95.4982,31159.0
2019-03-07 09:40:00,101.02,101.03,100.63,100.64,18932.0,95.5171,95.5265,95.1483,95.1578,18932.0
2019-03-07 09:50:00,100.59,100.69,100.23,100.67,16362.0,95.1105,95.205,94.7701,95.1861,16362.0
2019-03-07 10:00:00,100.67,100.87,100.53,100.56,13639.0,95.1861,95.3752,95.0538,95.0821,13639.0
2019-03-07 10:10:00,100.53,100.61,100.3,100.36,7757.0,95.0538,95.1294,94.8363,94.893,7757.0
2019-03-07 10:20:00,100.31,100.47,100.22,100.46,7001.0,94.8457,94.997,94.7606,94.9876,7001.0
2019-03-07 10:30:00,100.42,100.46,100.11,100.12,7820.0,94.9498,94.9876,94.6566,94.6661,7820.0
2019-03-07 10:40:00,100.1,100.17,99.81,100.16,16479.0,94.6472,94.7134,94.373,94.7039,16479.0
2019-03-07 10:50:00,100.2,100.44,100.2,100.39,6306.0,94.7417,94.9687,94.7417,94.9214,6306.0
2019-03-07 11:00:00,100.39,100.58,100.32,100.45,13150.0,94.9214,95.101,94.8552,94.9781,13150.0
2019-03-07 11:10:00,100.45,100.68,100.43,100.48,21258.0,94.9781,95.1956,94.9592,95.0065,21258.0
2019-03-07 11:20:00,100.48,100.74,100.48,100.7,33642.0,95.0065,95.2523,95.0065,95.2145,33642.0
2019-03-07 11:30:00,100.7,100.94,100.67,100.9,65660.0,95.2145,95.4414,95.1861,95.4036,65660.0
2019-03-07 11:40:00,100.94,101.07,100.91,101.01,6749.0,95.4414,95.5643,95.4131,95.5076,6749.0
2019-03-07 11:50:00,101.0,101.0,100.81,100.87,5900.0,95.4982,95.4982,95.3185,95.3752,5900.0
2019-03-07 12:00:00,100.87,100.96,100.69,100.88,7565.0,95.3752,95.4603,95.205,95.3847,7565.0
2019-03-07 12:10:00,100.9,100.91,100.73,100.73,7418.0,95.4036,95.4131,95.2429,95.2429,7418.0
2019-03-07 12:20:00,100.74,100.74,100.62,100.65,8632.0,95.2523,95.2523,95.1389,95.1672,8632.0
2019-03-07 12:30:00,100.64,100.74,100.49,100.71,8122.0,95.1578,95.2523,95.0159,95.224,8122.0
2019-03-07 12:40:00,100.71,100.79,100.61,100.67,6100.0,95.224,95.2996,95.1294,95.1861,6100.0
2019-03-07 12:50:00,100.66,100.85,100.63,100.82,5589.0,95.1767,95.3563,95.1483,95.328,5589.0
2019-03-07 13:00:00,100.81,101.0,100.75,100.79,12246.0,95.3185,95.4982,95.2618,95.2996,12246.0
2019-03-07 13:10:00,100.83,100.88,100.7,100.75,5575.0,95.3374,95.3847,95.2145,95.2618,5575.0
2019-03-07 13:20:00,100.75,100.75,100.55,100.58,5332.0,95.2618,95.2618,95.0727,95.101,5332.0
2019-03-07 13:30:00,100.59,100.61,100.42,100.47,6564.0,95.1105,95.1294,94.9498,94.997,6564.0
2019-03-07 13:40:00,100.52,100.58,100.45,100.56,5520.0,95.0443,95.101,94.9781,95.0821,5520.0
2019-03-07 13:50:00,100.58,100.61,100.45,100.47,5602.0,95.101,95.1294,94.9781,94.997,5602.0
2019-03-07 14:00:00,100.48,100.52,100.09,100.09,22214.0,95.0065,95.0443,94.6377,94.6377,22214.0
2019-03-07 14:10:00,100.11,100.26,100.05,100.14,45056.0,94.6566,94.7985,94.5999,94.685,45056.0
2019-03-07 14:20:00,100.15,100.4,100.07,100.23,70575.0,94.6945,94.9308,94.6188,94.7701,70575.0
2019-03-07 14:30:00,100.23,100.39,100.14,100.27,51159.0,94.7701,94.9214,94.685,94.8079,51159.0
2019-03-07 14:40:00,100.28,100.37,100.18,100.28,36034.0,94.8174,94.9025,94.7228,94.8174,36034.0
2019-03-07 14:50:00,100.27,100.3,100.17,100.19,14125.0,94.8079,94.8363,94.7134,94.7323,14125.0
2019-03-07 15:00:00,100.2,100.31,100.15,100.3,19317.0,94.7417,94.8457,94.6945,94.8363,19317.0
2019-03-07 15:10:00,100.31,100.6,100.29,100.6,21933.0,94.8457,95.1199,94.8268,95.1199,21933.0
2019-03-07 15:20:00,100.62,100.71,100.46,100.47,19927.0,95.1389,95.224,94.9876,94.997,19927.0
2019-03-07 15:30:00,100.45,100.6,100.41,100.6,24216.0,94.9781,95.1199,94.9403,95.1199,24216.0
2019-03-07 15:40:00,100.6,100.66,100.51,100.59,40401.0,95.1199,95.1767,95.0349,95.1105,40401.0
2019-03-07 15:50:00,100.59,100.71,100.47,100.5,105698.0,95.1105,95.224,94.997,95.0254,105698.0
2019-03-08 09:30:00,100.29,100.86,100.29,100.64,19579.0,94.8268,95.3658,94.8268,95.1578,19579.0
2019-03-08 09:40:00,100.67,100.82,100.55,100.67,10591.0,95.1861,95.328,95.0727,95.1861,10591.0
2019-03-08 09:50:00,100.65,100.84,100.58,100.72,13102.0,95.1672,95.3469,95.101,95.2334,13102.0
2019-03-08 10:00:00,100.68,100.68,100.08,100.3,17460.0,95.1956,95.1956,94.6283,94.8363,17460.0
2019-03-08 10:10:00,100.32,100.53,100.16,100.42,19729.0,94.8552,95.0538,94.7039,94.9498,19729.0
2019-03-08 10:20:00,100.42,100.45,100.28,100.37,13286.0,94.9498,94.9781,94.8174,94.9025,13286.0
2019-03-08 10:30:00,100.39,100.47,100.29,100.34,18833.0,94.9214,94.997,94.8268,94.8741,18833.0
2019-03-08 10:40:00,100.3,100.9,100.21,100.83,34879.0,94.8363,95.4036,94.7512,95.3374,34879.0
2019-03-08 10:50:00,100.82,100.87,100.66,100.76,13550.0,95.328,95.3752,95.1767,95.2712,13550.0
2019-03-08 11:00:00,100.79,100.79,100.64,100.75,10963.0,95.2996,95.2996,95.1578,95.2618,10963.0
2019-03-08 11:10:00,100.74,101.0,100.66,100.97,17683.0,95.2523,95.4982,95.1767,95.4698,17683.0
2019-03-08 11:20:00,100.98,101.27,100.96,101.2,32099.0,95.4792,95.7535,95.4603,95.6873,32099.0
2019-03-08 11:30:00,101.19,101.27,101.02,101.02,9891.0,95.6778,95.7535,95.5171,95.5171,9891.0
2019-03-08 11:40:00,101.02,101.14,100.94,100.97,25199.0,95.5171,95.6305,95.4414,95.4698,25199.0
2019-03-08 11:50:00,100.91,101.08,100.9,100.9,6588.0,95.4131,95.5738,95.4036,95.4036,6588.0
2019-03-08 12:00:00,100.91,100.93,100.61,100.62,6805.0,95.4131,95.432,95.1294,95.1389,6805.0
2019-03-08 12:10:00,100.61,100.66,100.57,100.61,9919.0,95.1294,95.1767,95.0916,95.1294,9919.0
2019-03-08 12:20:00,100.61,100.79,100.61,100.74,9570.0,95.1294,95.2996,95.1294,95.2523,9570.0
2019-03-08 12:30:00,100.75,100.8,100.69,100.71,10782.0,95.2618,95.3091,95.205,95.224,10782.0
2019-03-08 12:40:00,100.7,100.85,100.69,100.72,15454.0,95.2145,95.3563,95.205,95.2334,15454.0
2019-03-08 12:50:00,100.74,100.81,100.72,100.8,10124.0,95.2523,95.3185,95.2334,95.3091,10124.0
2019-03-08 13:00:00,100.8,100.81,100.72,100.76,8618.0,95.3091,95.3185,95.2334,95.2712,8618.0
2019-03-08 13:10:00,100.76,100.88,100.76,100.83,6900.0,95.2712,95.3847,95.2712,95.3374,6900.0
2019-03-08 13:20:00,100.85,100.9,100.74,100.89,8647.0,95.3563,95.4036,95.2523,95.3942,8647.0
2019-03-08 13:30:00,100.9,100.92,100.82,100.91,7614.0,95.4036,95.4225,95.328,95.4131,7614.0
2019-03-08 13:40:00,100.92,101.06,100.92,101.02,14373.0,95.4225,95.5549,95.4225,95.5171,14373.0
2019-03-08 13:50:00,101.02,101.03,100.91,100.93,15267.0,95.5171,95.5265,95.4131,95.432,15267.0
2019-03-08 14:00:00,100.96,100.96,100.85,100.89,5600.0,95.4603,95.4603,95.3563,95.3942,5600.0
2019-03-08 14:10:00,100.9,100.93,100.79,100.8,7300.0,95.4036,95.432,95.2996,95.3091,7300.0
2019-03-08 14:20:00,100.79,100.9,100.79,100.89,11276.0,95.2996,95.4036,95.2996,95.3942,11276.0
2019-03-08 14:30:00,100.88,101.02,100.87,100.87,14463.0,95.3847,95.5171,95.3752,95.3752,14463.0
2019-03-08 14:40:00,100.88,101.07,100.88,101.03,16961.0,95.3847,95.5643,95.3847,95.5265,16961.0
2019-03-08 14:50:00,101.05,101.13,100.98,101.06,22044.0,95.5454,95.6211,95.4792,95.5549,22044.0
2019-03-08 15:00:00,101.05,101.07,100.97,101.0,22613.0,95.5454,95.5643,95.4698,95.4982,22613.0
2019-03-08 15:10:00,101.0,101.01,100.91,100.96,13863.0,95.4982,95.5076,95.4131,95.4603,13863.0
2019-03-08 15:20:00,100.94,100.97,100.9,100.92,17514.0,95.4414,95.4698,95.4036,95.4225,17514.0
2019-03-08 15:30:00,100.9,100.96,100.84,100.89,34860.0,95.4036,95.4603,95.3469,95.3942,34860.0
2019-03-08 15:40:00,100.9,101.15,100.89,101.04,52801.0,95.4036,95.64,95.3942,95.536,52801.0
2019-03-08 15:50:00,101.05,101.34,101.0,101.0,124213.0,95.5454,95.8196,95.4982,95.4982,124213.0
2019-03-11 09:30:00,101.17,101.38,100.82,101.07,25748.0,95.6589,95.8575,95.328,95.5643,25748.0
2019-03-11 09:40:00,101.04,101.21,100.91,101.11,8021.0,95.536,95.6967,95.4131,95.6022,8021.0
2019-03-11 09:50:00,101.06,101.19,100.94,101.05,8424.0,95.5549,95.6778,95.4414,95.5454,8424.0
2019-03-11 10:00:00,101.11,101.16,100.88,100.89,5900.0,95.6022,95.6494,95.3847,95.3942,5900.0
2019-03-11 10:10:00,100.93,101.25,100.92,101.24,8873.0,95.432,95.7345,95.4225,95.7251,8873.0
2019-03-11 10:20:00,101.28,101.43,101.23,101.29,10647.0,95.7629,95.9047,95.7156,95.7724,10647.0
2019-03-11 10:30:00,101.31,101.41,101.2,101.27,14471.0,95.7913,95.8858,95.6873,95.7535,14471.0
2019-03-11 10:40:00,101.26,101.43,101.22,101.42,13289.0,95.744,95.9047,95.7062,95.8953,13289.0
2019-03-11 10:50:00,101.43,101.63,101.41,101.53,14708.0,95.9047,96.0938,95.8858,95.9993,14708.0
2019-03-11 11:00:00,101.54,101.73,101.48,101.64,29149.0,96.0087,96.1884,95.952,96.1033,29149.0
2019-03-11 11:10:00,101.61,101.68,101.51,101.53,15889.0,96.0749,96.1411,95.9804,95.9993,15889.0
2019-03-11 11:20:00,101.54,101.61,101.44,101.55,19389.0,96.0087,96.0749,95.9142,96.0182,19389.0
2019-03-11 11:30:00,101.54,101.67,101.45,101.62,23871.0,96.0087,96.1317,95.9236,96.0844,23871.0
2019-03-11 11:40:00,101.67,101.78,101.66,101.67,11055.0,96.1317,96.2357,96.1222,96.1317,11055.0
2019-03-11 11:50:00,101.7,101.72,101.56,101.66,12087.0,96.16,96.1789,96.0277,96.1222,12087.0
2019-03-11 12:00:00,101.61,101.65,101.55,101.6,11768.0,96.0749,96.1128,96.0182,96.0655,11768.0
2019-03-11 12:10:00,101.62,101.63,101.48,101.48,7900.0,96.0844,96.0938,95.952,95.952,7900.0
2019-03-11 12:20:00,101.47,101.59,101.45,101.5,8487.0,95.9426,96.056,95.9236,95.9709,8487.0
2019-03-11 12:30:00,101.51,101.56,101.42,101.44,7900.0,95.9804,96.0277,95.8953,95.9142,7900.0
2019-03-11 12:40:00,101.46,101.51,101.38,101.39,10054.0,95.9331,95.9804,95.8575,95.8669,10054.0
2019-03-11 12:50:00,101.37,101.52,101.36,101.49,7886.0,95.848,95.9898,95.8385,95.9615,7886.0
2019-03-11 13:00:00,101.5,101.5,101.41,101.47,5019.0,95.9709,95.9709,95.8858,95.9426,5019.0
2019-03-11 13:10:00,101.45,101.57,101.42,101.56,7021.0,95.9236,96.0371,95.8953,96.0277,7021.0
2019-03-11 13:20:00,101.57,101.58,101.42,101.47,7261.0,96.0371,96.0466,95.8953,95.9426,7261.0
2019-03-11 13:30:00,101.47,101.53,101.42,101.5,7412.0,95.9426,95.9993,95.8953,95.9709,7412.0
2019-03-11 13:40:00,101.53,101.53,101.38,101.38,7282.0,95.9993,95.9993,95.8575,95.8575,7282.0
2019-03-11 13:50:00,101.38,101.53,101.37,101.49,8787.0,95.8575,95.9993,95.848,95.9615,8787.0
2019-03-11 14:00:00,101.44,101.51,101.42,101.44,5877.0,95.9142,95.9804,95.8953,95.9142,5877.0
2019-03-11 14:10:00,101.43,101.49,101.4,101.45,7899.0,95.9047,95.9615,95.8764,95.9236,7899.0
2019-03-11 14:20:00,101.45,101.54,101.42,101.51,25902.0,95.9236,96.0087,95.8953,95.9804,25902.0
2019-03-11 14:30:00,101.49,101.62,101.48,101.5,22471.0,95.9615,96.0844,95.952,95.9709,22471.0
2019-03-11 14:40:00,101.49,101.52,101.4,101.48,7490.0,95.9615,95.9898,95.8764,95.952,7490.0
2019-03-11 14:50:00,101.47,101.48,101.34,101.47,9434.0,95.9426,95.952,95.8196,95.9426,9434.0
2019-03-11 15:00:00,101.45,101.52,101.42,101.49,12197.0,95.9236,95.9898,95.8953,95.9615,12197.0
2019-03-11 15:10:00,101.48,101.56,101.48,101.54,18183.0,95.952,96.0277,95.952,96.0087,18183.0
2019-03-11 15:20:00,101.55,101.6,101.49,101.55,24425.0,96.0182,96.0655,95.9615,96.0182,24425.0
2019-03-11 15:30:00,101.61,101.9,101.6,101.77,18428.0,96.0749,96.3491,96.0655,96.2262,18428.0
2019-03-11 15:40:00,101.79,101.81,101.74,101.8,29482.0,96.2451,96.264,96.1978,96.2546,29482.0
2019-03-11 15:50:00,101.8,101.8,101.39,101.4,133479.0,96.2546,96.2546,95.8669,95.8764,133479.0
2019-03-12 09:30:00,101.85,102.45,101.77,102.4,22137.0,96.3019,96.8692,96.2262,96.8219,22137.0
2019-03-12 09:40:00,102.34,102.39,102.03,102.16,15759.0,96.7652,96.8124,96.4721,96.595,15759.0
2019-03-12 09:50:00,102.06,102.21,101.97,102.01,10433.0,96.5004,96.6422,96.4153,96.4531,10433.0
2019-03-12 10:00:00,101.98,102.3,101.95,102.21,19735.0,96.4248,96.7273,96.3964,96.6422,19735.0
2019-03-12 10:10:00,102.26,102.43,102.2,102.3,12011.0,96.6895,96.8503,96.6328,96.7273,12011.0
2019-03-12 10:20:00,102.33,102.37,102.25,102.32,9136.0,96.7557,96.7935,96.6801,96.7463,9136.0
2019-03-12 10:30:00,102.32,102.5,102.32,102.44,16373.0,96.7463,96.9164,96.7463,96.8597,16373.0
2019-03-12 10:40:00,102.43,102.54,102.34,102.54,15341.0,96.8503,96.9543,96.7652,96.9543,15341.0
2019-03-12 10:50:00,102.58,102.69,102.53,102.62,14093.0,96.9921,97.0961,96.9448,97.0299,14093.0
2019-03-12 11:00:00,102.6,102.6,102.48,102.59,13649.0,97.011,97.011,96.8975,97.0015,13649.0
2019-03-12 11:10:00,102.64,102.65,102.48,102.6,21653.0,97.0488,97.0583,96.8975,97.011,21653.0
2019-03-12 11:20:00,102.57,102.63,102.5,102.57,12933.0,96.9826,97.0394,96.9164,96.9826,12933.0
2019-03-12 11:30:00,102.55,102.66,102.51,102.59,11716.0,96.9637,97.0677,96.9259,97.0015,11716.0
2019-03-12 11:40:00,102.58,102.86,102.57,102.64,37746.0,96.9921,97.2568,96.9826,97.0488,37746.0
2019-03-12 11:50:00,102.63,102.69,102.56,102.69,8034.0,97.0394,97.0961,96.9732,97.0961,8034.0
2019-03-12 12:00:00,102.67,102.72,102.6,102.7,6409.0,97.0772,97.1245,97.011,97.1056,6409.0
2019-03-12 12:10:00,102.7,102.76,102.63,102.7,18021.0,97.1056,97.1623,97.0394,97.1056,18021.0
2019-03-12 12:20:00,102.7,102.81,102.66,102.72,13142.0,97.1056,97.2096,97.0677,97.1245,13142.0
2019-03-12 12:30:00,102.72,102.75,102.66,102.74,7647.0,97.1245,97.1528,97.0677,97.1434,7647.0
2019-03-12 12:40:00,102.75,102.86,102.73,102.86,7984.0,97.1528,97.2568,97.1339,97.2568,7984.0
2019-03-12 12:50:00,102.84,102.86,102.75,102.84,8899.0,97.2379,97.2568,97.1528,97.2379,8899.0
2019-03-12 13:00:00,102.84,102.99,102.84,102.95,13859.0,97.2379,97.3798,97.2379,97.3419,13859.0
2019-03-12 13:10:00,102.94,102.94,102.77,102.86,14363.0,97.3325,97.3325,97.1717,97.2568,14363.0
2019-03-12 13:20:00,102.87,103.06,102.78,103.04,42004.0,97.2663,97.4459,97.1812,97.427,42004.0
2019-03-12 13:30:00,103.02,103.09,102.93,103.01,11106.0,97.4081,97.4743,97.323,97.3987,11106.0
2019-03-12 13:40:00,103.02,103.04,102.87,102.89,11907.0,97.4081,97.427,97.2663,97.2852,11907.0
2019-03-12 13:50:00,102.9,102.97,102.88,102.9,13918.0,97.2947,97.3608,97.2757,97.2947,13918.0
2019-03-12 14:00:00,102.93,102.98,102.87,102.87,9629.0,97.323,97.3703,97.2663,97.2663,9629.0
2019-03-12 14:10:00,102.87,103.01,102.87,103.01,7704.0,97.2663,97.3987,97.2663,97.3987,7704.0
2019-03-12 14:20:00,103.02,103.07,102.95,103.01,12451.0,97.4081,97.4554,97.3419,97.3987,12451.0
2019-03-12 14:30:00,103.0,103.0,102.91,102.92,33864.0,97.3892,97.3892,97.3041,97.3136,33864.0
2019-03-12 14:40:00,102.9,102.98,102.9,102.96,8746.0,97.2947,97.3703,97.2947,97.3514,8746.0
2019-03-12 14:50:00,102.96,103.04,102.92,103.03,12510.0,97.3514,97.427,97.3136,97.4176,12510.0
2019-03-12 15:00:00,103.05,103.15,102.99,103.14,10653.0,97.4365,97.531,97.3798,97.5216,10653.0
2019-03-12 15:10:00,103.12,103.15,102.87,102.87,11317.0,97.5027,97.531,97.2663,97.2663,11317.0
2019-03-12 15:20:00,102.86,103.05,102.81,103.05,11322.0,97.2568,97.4365,97.2096,97.4365,11322.0
2019-03-12 15:30:00,103.03,103.03,102.86,102.9,17865.0,97.4176,97.4176,97.2568,97.2947,17865.0
2019-03-12 15:40:00,102.88,103.15,102.85,103.01,37613.0,97.2757,97.531,97.2474,97.3987,37613.0
2019-03-12 15:50:00,103.01,103.01,102.62,102.77,116083.0,97.3987,97.3987,97.0299,97.1717,116083.0
2019-03-13 09:30:00,102.96,103.49,102.89,103.32,15772.0,97.3514,97.8525,97.2852,97.6918,15772.0
2019-03-13 09:40:00,103.16,103.29,103.1,103.25,2900.0,97.5405,97.6634,97.4838,97.6256,2900.0
2019-03-13 09:50:00,103.28,103.29,103.01,103.01,9207.0,97.654,97.6634,97.3987,97.3987,9207.0
2019-03-13 10:00:00,102.96,103.08,102.88,102.88,6318.0,97.3514,97.4649,97.2757,97.2757,6318.0
2019-03-13 10:10:00,102.85,103.2,102.85,103.1,6268.0,97.2474,97.5783,97.2474,97.4838,6268.0
2019-03-13 10:20:00,103.12,103.14,102.89,102.99,5093.0,97.5027,97.5216,97.2852,97.3798,5093.0
2019-03-13 10:30:00,102.95,103.08,102.89,103.0,7518.0,97.3419,97.4649,97.2852,97.3892,7518.0
2019-03-13 10:40:00,102.98,103.09,102.94,103.03,9006.0,97.3703,97.4743,97.3325,97.4176,9006.0
2019-03-13 10:50:00,103.06,103.16,102.94,103.16,12009.0,97.4459,97.5405,97.3325,97.5405,12009.0
2019-03-13 11:00:00,103.13,103.26,103.0,103.06,12073.0,97.5121,97.635,97.3892,97.4459,12073.0
2019-03-13 11:10:00,103.04,103.07,102.9,103.01,4836.0,97.427,97.4554,97.2947,97.3987,4836.0
2019-03-13 11:20:00,103.01,103.22,102.99,103.15,8014.0,97.3987,97.5972,97.3798,97.531,8014.0
2019-03-13 11:30:00,103.15,103.16,102.99,103.01,10605.0,97.531,97.5405,97.3798,97.3987,10605.0
2019-03-13 11:40:00,103.03,103.04,102.95,102.98,15152.0,97.4176,97.427,97.3419,97.3703,15152.0
2019-03-13 11:50:00,103.02,103.06,102.99,103.03,16732.0,97.4081,97.4459,97.3798,97.4176,16732.0
2019-03-13 12:00:00,103.04,103.17,102.99,103.1,27350.0,97.427,97.55,97.3798,97.4838,27350.0
2019-03-13 12:10:00,103.09,103.17,103.02,103.05,13013.0,97.4743,97.55,97.4081,97.4365,13013.0
2019-03-13 12:20:00,103.06,103.07,102.99,103.03,7717.0,97.4459,97.4554,97.3798,97.4176,7717.0
2019-03-13 12:30:00,103.05,103.06,102.96,103.06,6719.0,97.4365,97.4459,97.3514,97.4459,6719.0
2019-03-13 12:40:00,103.06,103.07,103.0,103.01,11124.0,97.4459,97.4554,97.3892,97.3987,11124.0
2019-03-13 12:50:00,103.01,103.06,102.96,103.0,6466.0,97.3987,97.4459,97.3514,97.3892,6466.0
2019-03-13 13:00:00,103.0,103.07,102.99,103.06,4568.0,97.3892,97.4554,97.3798,97.4459,4568.0
2019-03-13 13:10:00,103.07,103.08,102.99,102.99,7389.0,97.4554,97.4649,97.3798,97.3798,7389.0
2019-03-13 13:20:00,102.99,103.08,102.89,103.0,21174.0,97.3798,97.4649,97.2852,97.3892,21174.0
2019-03-13 13:30:00,102.99,103.01,102.91,102.94,5634.0,97.3798,97.3987,97.3041,97.3325,5634.0
2019-03-13 13:40:00,102.94,102.94,102.79,102.89,8148.0,97.3325,97.3325,97.1907,97.2852,8148.0
2019-03-13 13:50:00,102.91,102.93,102.89,102.9,7608.0,97.3041,97.323,97.2852,97.2947,7608.0
2019-03-13 14:00:00,102.9,102.93,102.79,102.9,8182.0,97.2947,97.323,97.1907,97.2947,8182.0
2019-03-13 14:10:00,102.89,102.89,102.79,102.79,5178.0,97.2852,97.2852,97.1907,97.1907,5178.0
2019-03-13 14:20:00,102.79,102.83,102.76,102.8,9219.0,97.1907,97.2285,97.1623,97.2001,9219.0
2019-03-13 14:30:00,102.8,102.88,102.78,102.85,10943.0,97.2001,97.2757,97.1812,97.2474,10943.0
2019-03-13 14:40:00,102.85,102.85,102.61,102.64,11961.0,97.2474,97.2474,97.0205,97.0488,11961.0
2019-03-13 14:50:00,102.64,102.73,102.57,102.7,9268.0,97.0488,97.1339,96.9826,97.1056,9268.0
2019-03-13 15:00:00,102.67,102.7,102.55,102.62,13263.0,97.0772,97.1056,96.9637,97.0299,13263.0
2019-03-13 15:10:00,102.63,102.63,102.47,102.51,11882.0,97.0394,97.0394,96.8881,96.9259,11882.0
2019-03-13 15:20:00,102.5,102.61,102.4,102.53,10043.0,96.9164,97.0205,96.8219,96.9448,10043.0
2019-03-13 15:30:00,102.51,102.57,102.46,102.5,20404.0,96.9259,96.9826,96.8786,96.9164,20404.0
2019-03-13 15:40:00,102.5,102.58,102.48,102.5,39461.0,96.9164,96.9921,96.8975,96.9164,39461.0
2019-03-13 15:50:00,102.5,102.62,102.42,102.62,88196.0,96.9164,97.0299,96.8408,97.0299,88196.0
2019-03-14 09:30:00,102.57,102.57,102.04,102.36,5776.0,96.9826,96.9826,96.4815,96.7841,5776.0
2019-03-14 09:40:00,102.33,102.47,102.17,102.39,6909.0,96.7557,96.8881,96.6044,96.8124,6909.0
2019-03-14 09:50:00,102.35,102.35,101.99,101.99,6680.0,96.7746,96.7746,96.4342,96.4342,6680.0
2019-03-14 10:00:00,101.95,102.03,101.57,101.57,8045.0,96.3964,96.4721,96.0371,96.0371,8045.0
2019-03-14 10:10:00,101.6,101.68,101.5,101.53,10162.0,96.0655,96.1411,95.9709,95.9993,10162.0
2019-03-14 10:20:00,101.59,101.67,101.5,101.6,8600.0,96.056,96.1317,95.9709,96.0655,8600.0
2019-03-14 10:30:00,101.58,101.72,101.49,101.59,8224.0,96.0466,96.1789,95.9615,96.056,8224.0
2019-03-14 10:40:00,101.61,101.65,101.4,101.4,11846.0,96.0749,96.1128,95.8764,95.8764,11846.0
2019-03-14 10:50:00,101.39,101.47,101.19,101.45,19036.0,95.8669,95.9426,95.6778,95.9236,19036.0
2019-03-14 11:00:00,101.45,101.48,101.32,101.35,15667.0,95.9236,95.952,95.8007,95.8291,15667.0
2019-03-14 11:10:00,101.36,101.46,101.33,101.37,14922.0,95.8385,95.9331,95.8102,95.848,14922.0
2019-03-14 11:20:00,101.35,101.38,101.31,101.33,18847.0,95.8291,95.8575,95.7913,95.8102,18847.0
2019-03-14 11:30:00,101.33,101.51,101.28,101.51,11008.0,95.8102,95.9804,95.7629,95.9804,11008.0
2019-03-14 11:40:00,101.52,101.55,101.38,101.41,19849.0,95.9898,96.0182,95.8575,95.8858,19849.0
2019-03-14 11:50:00,101.4,101.56,101.37,101.44,22233.0,95.8764,96.0277,95.848,95.9142,22233.0
2019-03-14 12:00:00,101.46,101.5,101.34,101.42,21561.0,95.9331,95.9709,95.8196,95.8953,21561.0
2019-03-14 12:10:00,101.43,101.46,101.36,101.44,23462.0,95.9047,95.9331,95.8385,95.9142,23462.0
2019-03-14 12:20:00,101.44,101.45,101.34,101.38,9620.0,95.9142,95.9236,95.8196,95.8575,9620.0
2019-03-14 12:30:00,101.41,101.44,101.35,101.38,16142.0,95.8858,95.9142,95.8291,95.8575,16142.0
2019-03-14 12:40:00,101.38,101.41,101.35,101.4,8465.0,95.8575,95.8858,95.8291,95.8764,8465.0
2019-03-14 12:50:00,101.37,101.4,101.26,101.28,7148.0,95.848,95.8764,95.744,95.7629,7148.0
2019-03-14 13:00:00,101.28,101.28,101.2,101.24,10359.0,95.7629,95.7629,95.6873,95.7251,10359.0
2019-03-14 13:10:00,101.24,101.27,101.2,101.26,5454.0,95.7251,95.7535,95.6873,95.744,5454.0
2019-03-14 13:20:00,101.29,101.37,101.25,101.37,10257.0,95.7724,95.848,95.7345,95.848,10257.0
2019-03-14 13:30:00,101.38,101.41,101.33,101.37,14798.0,95.8575,95.8858,95.8102,95.848,14798.0
2019-03-14 13:40:00,101.36,101.37,101.28,101.31,5964.0,95.8385,95.848,95.7629,95.7913,5964.0
2019-03-14 13:50:00,101.3,101.32,101.2,101.23,9827.0,95.7818,95.8007,95.6873,95.7156,9827.0
2019-03-14 14:00:00,101.23,101.26,101.17,101.24,8404.0,95.7156,95.744,95.6589,95.7251,8404.0
2019-03-14 14:10:00,101.23,101.23,101.16,101.18,7429.0,95.7156,95.7156,95.6494,95.6684,7429.0
2019-03-14 14:20:00,101.18,101.25,101.18,101.24,18437.0,95.6684,95.7345,95.6684,95.7251,18437.0
2019-03-14 14:30:00,101.25,101.34,101.25,101.31,10843.0,95.7345,95.8196,95.7345,95.7913,10843.0
2019-03-14 14:40:00,101.32,101.36,101.27,101.31,14596.0,95.8007,95.8385,95.7535,95.7913,14596.0
2019-03-14 14:50:00,101.29,101.38,101.21,101.34,12302.0,95.7724,95.8575,95.6967,95.8196,12302.0
2019-03-14 15:00:00,101.34,101.42,101.31,101.42,13507.0,95.8196,95.8953,95.7913,95.8953,13507.0
2019-03-14 15:10:00,101.44,101.45,101.32,101.34,12768.0,95.9142,95.9236,95.8007,95.8196,12768.0
2019-03-14 15:20:00,101.33,101.33,101.27,101.3,25881.0,95.8102,95.8102,95.7535,95.7818,25881.0
2019-03-14 15:30:00,101.31,101.47,101.28,101.37,43465.0,95.7913,95.9426,95.7629,95.848,43465.0
2019-03-14 15:40:00,101.39,101.39,101.17,101.2,53451.0,95.8669,95.8669,95.6589,95.6873,53451.0
2019-03-14 15:50:00,101.2,101.26,100.96,101.0,125969.0,95.6873,95.744,95.4603,95.4982,125969.0
2019-03-15 09:30:00,100.9,100.92,100.34,100.59,178053.0,95.4036,95.4225,94.8741,95.1105,178053.0
2019-03-15 09:40:00,100.56,100.64,100.42,100.55,32897.0,95.0821,95.1578,94.9498,95.0727,32897.0
2019-03-15 09:50:00,100.53,100.59,100.38,100.42,20916.0,95.0538,95.1105,94.9119,94.9498,20916.0
2019-03-15 10:00:00,100.46,100.6,100.42,100.56,29687.0,94.9876,95.1199,94.9498,95.0821,29687.0
2019-03-15 10:10:00,100.57,100.77,100.53,100.54,40251.0,95.0916,95.2807,95.0538,95.0632,40251.0
2019-03-15 10:20:00,100.58,100.65,100.51,100.61,40392.0,95.101,95.1672,95.0349,95.1294,40392.0
2019-03-15 10:30:00,100.59,100.78,100.53,100.53,112769.0,95.1105,95.2901,95.0538,95.0538,112769.0
2019-03-15 10:40:00,100.53,100.66,100.44,100.59,52772.0,95.0538,95.1767,94.9687,95.1105,52772.0
2019-03-15 10:50:00,100.61,100.61,100.43,100.51,42687.0,95.1294,95.1294,94.9592,95.0349,42687.0
2019-03-15 11:00:00,100.5,100.64,100.39,100.64,68503.0,95.0254,95.1578,94.9214,95.1578,68503.0
2019-03-15 11:10:00,100.67,100.77,100.49,100.7,132295.0,95.1861,95.2807,95.0159,95.2145,132295.0
2019-03-15 11:20:00,100.68,101.21,100.68,101.2,33780.0,95.1956,95.6967,95.1956,95.6873,33780.0
2019-03-15 11:30:00,101.16,101.23,100.96,100.96,17681.0,95.6494,95.7156,95.4603,95.4603,17681.0
2019-03-15 11:40:00,100.94,101.09,100.9,101.04,23780.0,95.4414,95.5833,95.4036,95.536,23780.0
2019-03-15 11:50:00,101.0,101.03,100.9,100.94,44512.0,95.4982,95.5265,95.4036,95.4414,44512.0
2019-03-15 12:00:00,100.92,101.38,100.87,101.33,62639.0,95.4225,95.8575,95.3752,95.8102,62639.0
2019-03-15 12:10:00,101.36,101.63,101.33,101.56,11855.0,95.8385,96.0938,95.8102,96.0277,11855.0
2019-03-15 12:20:00,101.54,101.57,101.5,101.51,6029.0,96.0087,96.0371,95.9709,95.9804,6029.0
2019-03-15 12:30:00,101.52,101.73,101.52,101.65,13367.0,95.9898,96.1884,95.9898,96.1128,13367.0
2019-03-15 12:40:00,101.64,101.7,101.52,101.57,7329.0,96.1033,96.16,95.9898,96.0371,7329.0
2019-03-15 12:50:00,101.53,101.53,101.3,101.33,16216.0,95.9993,95.9993,95.7818,95.8102,16216.0
2019-03-15 13:00:00,101.36,101.39,101.27,101.29,8658.0,95.8385,95.8669,95.7535,95.7724,8658.0
2019-03-15 13:10:00,101.26,101.27,101.2,101.2,5263.0,95.744,95.7535,95.6873,95.6873,5263.0
2019-03-15 13:20:00,101.21,101.21,101.07,101.08,8525.0,95.6967,95.6967,95.5643,95.5738,8525.0
2019-03-15 13:30:00,101.09,101.12,100.98,100.98,12995.0,95.5833,95.6116,95.4792,95.4792,12995.0
2019-03-15 13:40:00,100.97,101.04,100.97,101.0,9916.0,95.4698,95.536,95.4698,95.4982,9916.0
2019-03-15 13:50:00,101.01,101.1,100.99,100.99,8807.0,95.5076,95.5927,95.4887,95.4887,8807.0
2019-03-15 14:00:00,101.0,101.06,100.99,101.01,7225.0,95.4982,95.5549,95.4887,95.5076,7225.0
2019-03-15 14:10:00,101.02,101.02,100.85,100.85,8610.0,95.5171,95.5171,95.3563,95.3563,8610.0
2019-03-15 14:20:00,100.86,100.87,100.7,100.78,19396.0,95.3658,95.3752,95.2145,95.2901,19396.0
2019-03-15 14:30:00,100.78,100.85,100.78,100.83,13133.0,95.2901,95.3563,95.2901,95.3374,13133.0
2019-03-15 14:40:00,100.83,100.83,100.73,100.76,7034.0,95.3374,95.3374,95.2429,95.2712,7034.0
2019-03-15 14:50:00,100.76,100.9,100.76,100.85,12010.0,95.2712,95.4036,95.2712,95.3563,12010.0
2019-03-15 15:00:00,100.85,100.9,100.8,100.9,15662.0,95.3563,95.4036,95.3091,95.4036,15662.0
2019-03-15 15:10:00,100.89,100.93,100.86,100.9,12211.0,95.3942,95.432,95.3658,95.4036,12211.0
2019-03-15 15:20:00,100.9,100.94,100.82,100.83,15901.0,95.4036,95.4414,95.328,95.3374,15901.0
2019-03-15 15:30:00,100.82,100.82,100.47,100.51,28460.0,95.328,95.328,94.997,95.0349,28460.0
2019-03-15 15:40:00,100.52,100.55,100.31,100.46,45310.0,95.0443,95.0727,94.8457,94.9876,45310.0
2019-03-15 15:50:00,100.45,100.46,100.2,100.32,119670.0,94.9781,94.9876,94.7417,94.8552,119670.0
2019-03-18 09:30:00,100.36,100.61,99.21,99.36,52801.0,94.893,95.1294,93.8057,93.9475,52801.0
2019-03-18 09:40:00,99.38,99.46,98.81,99.31,56605.0,93.9664,94.042,93.4275,93.9002,56605.0
2019-03-18 09:50:00,99.35,99.68,99.2,99.42,71774.0,93.938,94.2501,93.7962,94.0042,71774.0
2019-03-18 10:00:00,99.45,99.69,99.06,99.08,73581.0,94.0326,94.2595,93.6638,93.6827,73581.0
2019-03-18 10:10:00,99.04,99.36,99.04,99.23,31673.0,93.6449,93.9475,93.6449,93.8246,31673.0
2019-03-18 10:20:00,99.25,99.74,99.24,99.49,95943.0,93.8435,94.3068,93.834,94.0704,95943.0
2019-03-18 10:30:00,99.49,99.6,99.07,99.07,41988.0,94.0704,94.1744,93.6733,93.6733,41988.0
2019-03-18 10:40:00,99.08,99.26,98.98,99.23,31296.0,93.6827,93.8529,93.5882,93.8246,31296.0
2019-03-18 10:50:00,99.21,99.29,99.07,99.09,31917.0,93.8057,93.8813,93.6733,93.6922,31917.0
2019-03-18 11:00:00,99.09,99.1,98.72,98.83,18465.0,93.6922,93.7017,93.3424,93.4464,18465.0
2019-03-18 11:10:00,98.78,98.83,98.42,98.5,20460.0,93.3991,93.4464,93.0587,93.1343,20460.0
2019-03-18 11:20:00,98.48,98.5,97.94,98.02,36094.0,93.1154,93.1343,92.6048,92.6805,36094.0
2019-03-18 11:30:00,98.03,98.1,97.95,98.1,20996.0,92.6899,92.7561,92.6143,92.7561,20996.0
2019-03-18 11:40:00,98.11,98.24,98.1,98.13,23619.0,92.7656,92.8885,92.7561,92.7845,23619.0
2019-03-18 11:50:00,98.1,98.15,97.79,97.84,14838.0,92.7561,92.8034,92.463,92.5103,14838.0
2019-03-18 12:00:00,97.85,97.9,97.62,97.69,18554.0,92.5198,92.567,92.3023,92.3685,18554.0
2019-03-18 12:10:00,97.67,97.67,97.27,97.28,23384.0,92.3496,92.3496,91.9713,91.9808,23384.0
2019-03-18 12:20:00,97.26,97.35,96.99,97.0,31908.0,91.9619,92.047,91.7066,91.7161,31908.0
2019-03-18 12:30:00,97.01,97.35,96.94,97.33,21762.0,91.7255,92.047,91.6593,92.0281,21762.0
2019-03-18 12:40:00,97.3,97.37,97.16,97.36,16621.0,91.9997,92.0659,91.8673,92.0564,16621.0
2019-03-18 12:50:00,97.35,97.51,97.31,97.48,16055.0,92.047,92.1983,92.0092,92.1699,16055.0
2019-03-18 13:00:00,97.47,97.48,97.4,97.45,12178.0,92.1605,92.1699,92.0943,92.1415,12178.0
2019-03-18 13:10:00,97.43,97.43,97.29,97.31,11288.0,92.1226,92.1226,91.9903,92.0092,11288.0
2019-03-18 13:20:00,97.31,97.5,97.31,97.48,19245.0,92.0092,92.1888,92.0092,92.1699,19245.0
2019-03-18 13:30:00,97.47,97.47,97.36,97.38,13202.0,92.1605,92.1605,92.0564,92.0754,13202.0
2019-03-18 13:40:00,97.36,97.38,97.14,97.24,23850.0,92.0564,92.0754,91.8484,91.943,23850.0
2019-03-18 13:50:00,97.24,97.25,97.01,97.04,32165.0,91.943,91.9524,91.7255,91.7539,32165.0
2019-03-18 14:00:00,97.02,97.2,96.99,96.99,24325.0,91.735,91.9052,91.7066,91.7066,24325.0
2019-03-18 14:10:00,96.98,97.15,96.98,97.09,24738.0,91.6971,91.8579,91.6971,91.8012,24738.0
2019-03-18 14:20:00,97.11,97.33,97.11,97.3,12739.0,91.8201,92.0281,91.8201,91.9997,12739.0
2019-03-18 14:30:00,97.31,97.5,97.31,97.46,23245.0,92.0092,92.1888,92.0092,92.151,23245.0
2019-03-18 14:40:00,97.46,97.62,97.45,97.6,16734.0,92.151,92.3023,92.1415,92.2834,16734.0
2019-03-18 14:50:00,97.61,97.61,97.5,97.53,41005.0,92.2928,92.2928,92.1888,92.2172,41005.0
2019-03-18 15:00:00,97.53,97.54,97.12,97.17,72695.0,92.2172,92.2266,91.8295,91.8768,72695.0
2019-03-18 15:10:00,97.17,97.34,97.06,97.32,65714.0,91.8768,92.0375,91.7728,92.0186,65714.0
2019-03-18 15:20:00,97.31,97.44,97.28,97.31,27034.0,92.0092,92.1321,91.9808,92.0092,27034.0
2019-03-18 15:30:00,97.33,97.49,97.33,97.43,40494.0,92.0281,92.1794,92.0281,92.1226,40494.0
2019-03-18 15:40:00,97.42,97.61,97.38,97.56,71947.0,92.1132,92.2928,92.0754,92.2455,71947.0
2019-03-18 15:50:00,97.56,97.57,97.39,97.4,189394.0,92.2455,92.255,92.0848,92.0943,189394.0
2019-03-19 09:30:00,97.76,97.84,97.22,97.28,16255.0,92.4347,92.5103,91.9241,91.9808,16255.0
2019-03-19 09:40:00,97.24,97.48,97.11,97.38,12630.0,91.943,92.1699,91.8201,92.0754,12630.0
2019-03-19 09:50:00,97.32,97.54,97.22,97.26,11976.0,92.0186,92.2266,91.9241,91.9619,11976.0
2019-03-19 10:00:00,97.25,97.4,97.07,97.31,20544.0,91.9524,92.0943,91.7822,92.0092,20544.0
2019-03-19 10:10:00,97.29,97.39,97.25,97.29,21086.0,91.9903,92.0848,91.9524,91.9903,21086.0
2019-03-19 10:20:00,97.28,97.31,97.12,97.14,10385.0,91.9808,92.0092,91.8295,91.8484,10385.0
2019-03-19 10:30:00,97.16,97.31,97.16,97.28,7417.0,91.8673,92.0092,91.8673,91.9808,7417.0
2019-03-19 10:40:00,97.25,97.34,97.24,97.33,12294.0,91.9524,92.0375,91.943,92.0281,12294.0
2019-03-19 10:50:00,97.33,97.36,97.22,97.23,17124.0,92.0281,92.0564,91.9241,91.9335,17124.0
2019-03-19 11:00:00,97.26,97.45,97.25,97.37,33620.0,91.9619,92.1415,91.9524,92.0659,33620.0
2019-03-19 11:10:00,97.42,97.6,97.32,97.59,19045.0,92.1132,92.2834,92.0186,92.2739,19045.0
2019-03-19 11:20:00,97.61,97.78,97.58,97.74,16921.0,92.2928,92.4536,92.2645,92.4157,16921.0
2019-03-19 11:30:00,97.73,97.75,97.59,97.65,11344.0,92.4063,92.4252,92.2739,92.3306,11344.0
2019-03-19 11:40:00,97.66,97.73,97.62,97.68,25843.0,92.3401,92.4063,92.3023,92.359,25843.0
2019-03-19 11:50:00,97.7,98.08,97.7,97.96,20655.0,92.3779,92.7372,92.3779,92.6238,20655.0
2019-03-19 12:00:00,97.96,98.18,97.96,98.12,8967.0,92.6238,92.8318,92.6238,92.775,8967.0
2019-03-19 12:10:00,98.17,98.19,98.09,98.14,9318.0,92.8223,92.8412,92.7467,92.794,9318.0
2019-03-19 12:20:00,98.15,98.16,98.09,98.13,9263.0,92.8034,92.8129,92.7467,92.7845,9263.0
2019-03-19 12:30:00,98.13,98.18,97.98,98.0,13536.0,92.7845,92.8318,92.6427,92.6616,13536.0
2019-03-19 12:40:00,98.0,98.03,97.74,97.74,20094.0,92.6616,92.6899,92.4157,92.4157,20094.0
2019-03-19 12:50:00,97.75,98.05,97.75,98.05,8102.0,92.4252,92.7089,92.4252,92.7089,8102.0
2019-03-19 13:00:00,98.05,98.05,97.95,98.0,5600.0,92.7089,92.7089,92.6143,92.6616,5600.0
2019-03-19 13:10:00,97.99,98.04,97.96,97.98,10846.0,92.6521,92.6994,92.6238,92.6427,10846.0
2019-03-19 13:20:00,97.98,98.02,97.94,97.95,7174.0,92.6427,92.6805,92.6048,92.6143,7174.0
2019-03-19 13:30:00,97.93,98.02,97.92,97.99,8870.0,92.5954,92.6805,92.5859,92.6521,8870.0
2019-03-19 13:40:00,97.98,97.98,97.88,97.93,3980.0,92.6427,92.6427,92.5481,92.5954,3980.0
2019-03-19 13:50:00,97.94,97.97,97.86,97.86,5799.0,92.6048,92.6332,92.5292,92.5292,5799.0
2019-03-19 14:00:00,97.86,97.97,97.84,97.91,9359.0,92.5292,92.6332,92.5103,92.5765,9359.0
2019-03-19 14:10:00,97.92,97.92,97.83,97.91,8827.0,92.5859,92.5859,92.5008,92.5765,8827.0
2019-03-19 14:20:00,97.9,97.98,97.89,97.95,15420.0,92.567,92.6427,92.5576,92.6143,15420.0
2019-03-19 14:30:00,97.97,98.02,97.96,97.98,11159.0,92.6332,92.6805,92.6238,92.6427,11159.0
2019-03-19 14:40:00,98.0,98.07,97.97,98.0,14462.0,92.6616,92.7278,92.6332,92.6616,14462.0
2019-03-19 14:50:00,97.97,97.98,97.89,97.91,6400.0,92.6332,92.6427,92.5576,92.5765,6400.0
2019-03-19 15:00:00,97.91,97.97,97.85,97.94,8179.0,92.5765,92.6332,92.5198,92.6048,8179.0
2019-03-19 15:10:00,97.92,97.93,97.78,97.86,16092.0,92.5859,92.5954,92.4536,92.5292,16092.0
2019-03-19 15:20:00,97.85,97.89,97.82,97.84,17608.0,92.5198,92.5576,92.4914,92.5103,17608.0
2019-03-19 15:30:00,97.84,97.93,97.8,97.89,48889.0,92.5103,92.5954,92.4725,92.5576,48889.0
2019-03-19 15:40:00,97.89,97.96,97.76,97.91,44821.0,92.5576,92.6238,92.4347,92.5765,44821.0
2019-03-19 15:50:00,97.92,97.94,97.78,97.92,117868.0,92.5859,92.6048,92.4536,92.5859,117868.0
2019-03-20 09:30:00,99.13,100.4,98.45,100.32,61765.0,93.73,94.9308,93.0871,94.8552,61765.0
2019-03-20 09:40:00,100.31,100.8,100.17,100.28,44402.0,94.8457,95.3091,94.7134,94.8174,44402.0
2019-03-20 09:50:00,100.23,100.28,99.75,100.0,28538.0,94.7701,94.8174,94.3163,94.5526,28538.0
2019-03-20 10:00:00,99.95,100.42,99.89,100.02,38506.0,94.5054,94.9498,94.4486,94.5715,38506.0
2019-03-20 10:10:00,100.07,100.1,99.89,99.9,27731.0,94.6188,94.6472,94.4486,94.4581,27731.0
2019-03-20 10:20:00,99.88,99.99,99.72,99.81,52002.0,94.4392,94.5432,94.2879,94.373,52002.0
2019-03-20 10:30:00,99.82,99.93,99.73,99.93,23864.0,94.3824,94.4864,94.2973,94.4864,23864.0
2019-03-20 10:40:00,99.91,99.98,99.84,99.87,22025.0,94.4675,94.5337,94.4013,94.4297,22025.0
2019-03-20 10:50:00,99.92,99.92,99.71,99.72,8433.0,94.477,94.477,94.2784,94.2879,8433.0
2019-03-20 11:00:00,99.73,99.87,99.73,99.82,11009.0,94.2973,94.4297,94.2973,94.3824,11009.0
2019-03-20 11:10:00,99.79,99.97,99.73,99.94,10672.0,94.3541,94.5243,94.2973,94.4959,10672.0
2019-03-20 11:20:00,99.97,100.02,99.84,99.98,24210.0,94.5243,94.5715,94.4013,94.5337,24210.0
2019-03-20 11:30:00,99.96,99.96,99.85,99.89,11420.0,94.5148,94.5148,94.4108,94.4486,11420.0
2019-03-20 11:40:00,99.9,99.9,99.63,99.63,7220.0,94.4581,94.4581,94.2028,94.2028,7220.0
2019-03-20 11:50:00,99.65,99.66,99.42,99.46,9739.0,94.2217,94.2312,94.0042,94.042,9739.0
2019-03-20 12:00:00,99.5,99.58,99.48,99.56,3300.0,94.0799,94.1555,94.061,94.1366,3300.0
2019-03-20 12:10:00,99.53,99.53,99.34,99.39,5971.0,94.1082,94.1082,93.9286,93.9759,5971.0
2019-03-20 12:20:00,99.41,99.52,99.36,99.36,6000.0,93.9948,94.0988,93.9475,93.9475,6000.0
2019-03-20 12:30:00,99.35,99.36,98.98,99.13,11773.0,93.938,93.9475,93.5882,93.73,11773.0
2019-03-20 12:40:00,99.12,99.17,99.05,99.14,3803.0,93.7206,93.7678,93.6544,93.7395,3803.0
2019-03-20 12:50:00,99.13,99.17,98.94,99.16,12700.0,93.73,93.7678,93.5504,93.7584,12700.0
2019-03-20 13:00:00,99.17,99.31,99.12,99.31,6951.0,93.7678,93.9002,93.7206,93.9002,6951.0
2019-03-20 13:10:00,99.3,99.43,99.3,99.35,4000.0,93.8908,94.0137,93.8908,93.938,4000.0
2019-03-20 13:20:00,99.38,99.39,99.26,99.29,4437.0,93.9664,93.9759,93.8529,93.8813,4437.0
2019-03-20 13:30:00,99.28,99.32,99.24,99.28,2123.0,93.8719,93.9097,93.834,93.8719,2123.0
2019-03-20 13:40:00,99.3,99.3,99.2,99.21,5125.0,93.8908,93.8908,93.7962,93.8057,5125.0
2019-03-20 13:50:00,99.2,99.34,99.13,99.34,5949.0,93.7962,93.9286,93.73,93.9286,5949.0
2019-03-20 14:00:00,99.35,99.66,99.35,99.42,25778.0,93.938,94.2312,93.938,94.0042,25778.0
2019-03-20 14:10:00,99.49,99.57,99.3,99.37,17630.0,94.0704,94.1461,93.8908,93.957,17630.0
2019-03-20 14:20:00,99.37,99.6,99.33,99.6,21955.0,93.957,94.1744,93.9191,94.1744,21955.0
2019-03-20 14:30:00,99.61,99.62,99.46,99.56,22305.0,94.1839,94.1933,94.042,94.1366,22305.0
2019-03-20 14:40:00,99.59,99.64,99.46,99.48,15784.0,94.165,94.2122,94.042,94.061,15784.0
2019-03-20 14:50:00,99.48,99.51,99.25,99.36,33512.0,94.061,94.0893,93.8435,93.9475,33512.0
2019-03-20 15:00:00,99.38,99.4,99.11,99.17,16048.0,93.9664,93.9853,93.7111,93.7678,16048.0
2019-03-20 15:10:00,99.17,99.18,98.99,99.04,15200.0,93.7678,93.7773,93.5977,93.6449,15200.0
2019-03-20 15:20:00,99.07,99.1,98.94,99.0,18505.0,93.6733,93.7017,93.5504,93.6071,18505.0
2019-03-20 15:30:00,98.98,98.99,98.71,98.81,36006.0,93.5882,93.5977,93.3329,93.4275,36006.0
2019-03-20 15:40:00,98.82,99.15,98.8,99.05,36703.0,93.4369,93.7489,93.418,93.6544,36703.0
2019-03-20 15:50:00,99.06,99.12,98.82,98.83,126065.0,93.6638,93.7206,93.4369,93.4464,126065.0
2019-03-21 09:30:00,98.47,99.38,98.47,99.38,14897.0,93.106,93.9664,93.106,93.9664,14897.0
2019-03-21 09:40:00,99.4,100.06,99.4,99.98,6237.0,93.9853,94.6094,93.9853,94.5337,6237.0
2019-03-21 09:50:00,100.05,100.24,99.84,100.16,10649.0,94.5999,94.7796,94.4013,94.7039,10649.0
2019-03-21 10:00:00,100.13,100.22,99.97,100.06,6836.0,94.6756,94.7606,94.5243,94.6094,6836.0
2019-03-21 10:10:00,100.04,100.2,99.97,100.14,7953.0,94.5905,94.7417,94.5243,94.685,7953.0
2019-03-21 10:20:00,100.07,100.15,99.94,100.15,6775.0,94.6188,94.6945,94.4959,94.6945,6775.0
2019-03-21 10:30:00,100.15,100.45,99.97,100.45,30926.0,94.6945,94.9781,94.5243,94.9781,30926.0
2019-03-21 10:40:00,100.49,100.55,100.39,100.53,9671.0,95.0159,95.0727,94.9214,95.0538,9671.0
2019-03-21 10:50:00,100.59,100.63,100.39,100.6,14900.0,95.1105,95.1483,94.9214,95.1199,14900.0
2019-03-21 11:00:00,100.63,100.78,100.51,100.56,15497.0,95.1483,95.2901,95.0349,95.0821,15497.0
2019-03-21 11:10:00,100.59,100.59,100.45,100.52,7661.0,95.1105,95.1105,94.9781,95.0443,7661.0
2019-03-21 11:20:00,100.53,100.68,100.53,100.6,12170.0,95.0538,95.1956,95.0538,95.1199,12170.0
2019-03-21 11:30:00,100.63,100.79,100.6,100.74,8572.0,95.1483,95.2996,95.1199,95.2523,8572.0
2019-03-21 11:40:00,100.73,100.94,100.71,100.85,8195.0,95.2429,95.4414,95.224,95.3563,8195.0
2019-03-21 11:50:00,100.89,100.97,100.88,100.97,5648.0,95.3942,95.4698,95.3847,95.4698,5648.0
2019-03-21 12:00:00,100.98,100.98,100.87,100.87,12326.0,95.4792,95.4792,95.3752,95.3752,12326.0
2019-03-21 12:10:00,100.89,100.93,100.77,100.8,7305.0,95.3942,95.432,95.2807,95.3091,7305.0
2019-03-21 12:20:00,100.83,100.88,100.74,100.81,13529.0,95.3374,95.3847,95.2523,95.3185,13529.0
2019-03-21 12:30:00,100.8,100.86,100.75,100.84,8143.0,95.3091,95.3658,95.2618,95.3469,8143.0
2019-03-21 12:40:00,100.84,100.9,100.75,100.79,3994.0,95.3469,95.4036,95.2618,95.2996,3994.0
2019-03-21 12:50:00,100.84,100.84,100.73,100.84,3073.0,95.3469,95.3469,95.2429,95.3469,3073.0
2019-03-21 13:00:00,100.81,100.94,100.81,100.9,4891.0,95.3185,95.4414,95.3185,95.4036,4891.0
2019-03-21 13:10:00,100.9,100.98,100.89,100.94,6183.0,95.4036,95.4792,95.3942,95.4414,6183.0
2019-03-21 13:20:00,100.94,101.01,100.88,100.95,3884.0,95.4414,95.5076,95.3847,95.4509,3884.0
2019-03-21 13:30:00,100.98,100.98,100.8,100.83,5604.0,95.4792,95.4792,95.3091,95.3374,5604.0
2019-03-21 13:40:00,100.85,101.06,100.84,101.05,10752.0,95.3563,95.5549,95.3469,95.5454,10752.0
2019-03-21 13:50:00,101.08,101.14,100.98,101.02,4510.0,95.5738,95.6305,95.4792,95.5171,4510.0
2019-03-21 14:00:00,101.0,101.1,100.99,101.05,3824.0,95.4982,95.5927,95.4887,95.5454,3824.0
2019-03-21 14:10:00,101.04,101.17,101.02,101.13,9275.0,95.536,95.6589,95.5171,95.6211,9275.0
2019-03-21 14:20:00,101.13,101.19,101.08,101.13,4200.0,95.6211,95.6778,95.5738,95.6211,4200.0
2019-03-21 14:30:00,101.12,101.17,101.11,101.16,4120.0,95.6116,95.6589,95.6022,95.6494,4120.0
2019-03-21 14:40:00,101.14,101.23,101.13,101.17,7283.0,95.6305,95.7156,95.6211,95.6589,7283.0
2019-03-21 14:50:00,101.17,101.18,101.06,101.12,8032.0,95.6589,95.6684,95.5549,95.6116,8032.0
2019-03-21 15:00:00,101.1,101.18,101.01,101.13,8096.0,95.5927,95.6684,95.5076,95.6211,8096.0
2019-03-21 15:10:00,101.12,101.12,100.96,101.01,9820.0,95.6116,95.6116,95.4603,95.5076,9820.0
2019-03-21 15:20:00,101.01,101.01,100.93,100.97,14234.0,95.5076,95.5076,95.432,95.4698,14234.0
2019-03-21 15:30:00,100.96,101.04,100.9,101.04,19938.0,95.4603,95.536,95.4036,95.536,19938.0
2019-03-21 15:40:00,101.03,101.12,100.92,100.93,24386.0,95.5265,95.6116,95.4225,95.432,24386.0
2019-03-21 15:50:00,100.93,101.08,100.92,100.98,72454.0,95.432,95.5738,95.4225,95.4792,72454.0
2019-03-22 09:30:00,100.75,101.49,100.75,101.48,10597.0,95.2618,95.9615,95.2618,95.952,10597.0
2019-03-22 09:40:00,101.58,101.91,101.11,101.11,10004.0,96.0466,96.3586,95.6022,95.6022,10004.0
2019-03-22 09:50:00,101.11,101.29,100.85,101.12,7771.0,95.6022,95.7724,95.3563,95.6116,7771.0
2019-03-22 10:00:00,101.11,101.45,101.11,101.45,6138.0,95.6022,95.9236,95.6022,95.9236,6138.0
2019-03-22 10:10:00,101.42,101.7,101.35,101.7,5752.0,95.8953,96.16,95.8291,96.16,5752.0
2019-03-22 10:20:00,101.7,101.72,101.29,101.35,4922.0,96.16,96.1789,95.7724,95.8291,4922.0
2019-03-22 10:30:00,101.38,101.57,101.38,101.46,5550.0,95.8575,96.0371,95.8575,95.9331,5550.0
2019-03-22 10:40:00,101.48,101.5,101.33,101.36,7525.0,95.952,95.9709,95.8102,95.8385,7525.0
2019-03-22 10:50:00,101.33,101.41,101.22,101.23,11600.0,95.8102,95.8858,95.7062,95.7156,11600.0
2019-03-22 11:00:00,101.24,101.36,101.22,101.27,11204.0,95.7251,95.8385,95.7062,95.7535,11204.0
2019-03-22 11:10:00,101.24,101.35,101.11,101.3,9244.0,95.7251,95.8291,95.6022,95.7818,9244.0
2019-03-22 11:20:00,101.15,101.15,100.94,101.04,5474.0,95.64,95.64,95.4414,95.536,5474.0
2019-03-22 11:30:00,101.03,101.16,100.98,101.02,6957.0,95.5265,95.6494,95.4792,95.5171,6957.0
2019-03-22 11:40:00,101.03,101.07,100.73,100.82,5015.0,95.5265,95.5643,95.2429,95.328,5015.0
2019-03-22 11:50:00,100.81,100.81,100.47,100.47,8020.0,95.3185,95.3185,94.997,94.997,8020.0
2019-03-22 12:00:00,100.5,100.73,100.5,100.69,5920.0,95.0254,95.2429,95.0254,95.205,5920.0
2019-03-22 12:10:00,100.7,100.71,100.58,100.6,5488.0,95.2145,95.224,95.101,95.1199,5488.0
2019-03-22 12:20:00,100.62,100.74,100.58,100.63,5054.0,95.1389,95.2523,95.101,95.1483,5054.0
2019-03-22 12:30:00,100.62,100.68,100.51,100.54,6775.0,95.1389,95.1956,95.0349,95.0632,6775.0
2019-03-22 12:40:00,100.53,100.55,100.42,100.49,6896.0,95.0538,95.0727,94.9498,95.0159,6896.0
2019-03-22 12:50:00,100.52,100.7,100.51,100.66,5084.0,95.0443,95.2145,95.0349,95.1767,5084.0
2019-03-22 13:00:00,100.66,100.72,100.6,100.68,4500.0,95.1767,95.2334,95.1199,95.1956,4500.0
2019-03-22 13:10:00,100.65,100.77,100.59,100.72,7495.0,95.1672,95.2807,95.1105,95.2334,7495.0
2019-03-22 13:20:00,100.66,100.66,100.47,100.51,3390.0,95.1767,95.1767,94.997,95.0349,3390.0
2019-03-22 13:30:00,100.53,100.59,100.43,100.43,6924.0,95.0538,95.1105,94.9592,94.9592,6924.0
2019-03-22 13:40:00,100.47,100.53,100.46,100.5,3560.0,94.997,95.0538,94.9876,95.0254,3560.0
2019-03-22 13:50:00,100.49,100.51,100.32,100.36,5923.0,95.0159,95.0349,94.8552,94.893,5923.0
2019-03-22 14:00:00,100.38,100.6,100.38,100.57,6183.0,94.9119,95.1199,94.9119,95.0916,6183.0
2019-03-22 14:10:00,100.61,100.86,100.6,100.86,4534.0,95.1294,95.3658,95.1199,95.3658,4534.0
2019-03-22 14:20:00,100.87,100.94,100.84,100.92,5941.0,95.3752,95.4414,95.3469,95.4225,5941.0
2019-03-22 14:30:00,100.93,100.94,100.79,100.89,4815.0,95.432,95.4414,95.2996,95.3942,4815.0
2019-03-22 14:40:00,100.87,100.99,100.85,100.96,6376.0,95.3752,95.4887,95.3563,95.4603,6376.0
2019-03-22 14:50:00,100.95,101.07,100.88,100.88,7610.0,95.4509,95.5643,95.3847,95.3847,7610.0
2019-03-22 15:00:00,100.87,100.94,100.72,100.78,10306.0,95.3752,95.4414,95.2334,95.2901,10306.0
2019-03-22 15:10:00,100.8,100.81,100.63,100.66,7446.0,95.3091,95.3185,95.1483,95.1767,7446.0
2019-03-22 15:20:00,100.65,100.77,100.62,100.62,8046.0,95.1672,95.2807,95.1389,95.1389,8046.0
2019-03-22 15:30:00,100.61,100.61,100.25,100.31,19650.0,95.1294,95.1294,94.789,94.8457,19650.0
2019-03-22 15:40:00,100.29,100.45,100.28,100.38,23131.0,94.8268,94.9781,94.8174,94.9119,23131.0
2019-03-22 15:50:00,100.38,100.42,100.11,100.14,64835.0,94.9119,94.9498,94.6566,94.685,64835.0
2019-03-25 09:30:00,99.98,100.57,99.46,100.57,10604.0,94.5337,95.0916,94.042,95.0916,10604.0
2019-03-25 09:40:00,100.45,100.47,99.67,99.78,5946.0,94.9781,94.997,94.2406,94.3446,5946.0
2019-03-25 09:50:00,99.82,100.04,99.81,100.04,5317.0,94.3824,94.5905,94.373,94.5905,5317.0
2019-03-25 10:00:00,99.99,100.29,99.99,100.22,5105.0,94.5432,94.8268,94.5432,94.7606,5105.0
2019-03-25 10:10:00,100.19,100.19,99.85,100.1,2953.0,94.7323,94.7323,94.4108,94.6472,2953.0
2019-03-25 10:20:00,100.09,100.36,100.04,100.36,11231.0,94.6377,94.893,94.5905,94.893,11231.0
2019-03-25 10:30:00,100.32,100.55,100.27,100.34,4908.0,94.8552,95.0727,94.8079,94.8741,4908.0
2019-03-25 10:40:00,100.28,100.64,100.28,100.64,5171.0,94.8174,95.1578,94.8174,95.1578,5171.0
2019-03-25 10:50:00,100.65,101.13,100.65,100.97,9091.0,95.1672,95.6211,95.1672,95.4698,9091.0
2019-03-25 11:00:00,100.97,101.07,100.87,101.03,7285.0,95.4698,95.5643,95.3752,95.5265,7285.0
2019-03-25 11:10:00,100.98,101.15,100.92,101.13,4507.0,95.4792,95.64,95.4225,95.6211,4507.0
2019-03-25 11:20:00,101.19,101.47,101.13,101.47,5470.0,95.6778,95.9426,95.6211,95.9426,5470.0
2019-03-25 11:30:00,101.42,101.51,101.29,101.41,9629.0,95.8953,95.9804,95.7724,95.8858,9629.0
2019-03-25 11:40:00,101.43,101.43,101.11,101.16,6700.0,95.9047,95.9047,95.6022,95.6494,6700.0
2019-03-25 11:50:00,101.15,101.29,101.14,101.25,5424.0,95.64,95.7724,95.6305,95.7345,5424.0
2019-03-25 12:00:00,101.27,101.35,101.12,101.34,3878.0,95.7535,95.8291,95.6116,95.8196,3878.0
2019-03-25 12:10:00,101.32,101.39,101.24,101.37,8124.0,95.8007,95.8669,95.7251,95.848,8124.0
2019-03-25 12:20:00,101.41,101.49,101.38,101.39,6786.0,95.8858,95.9615,95.8575,95.8669,6786.0
2019-03-25 12:30:00,101.38,101.38,101.1,101.11,5871.0,95.8575,95.8575,95.5927,95.6022,5871.0
2019-03-25 12:40:00,101.1,101.17,101.07,101.13,3530.0,95.5927,95.6589,95.5643,95.6211,3530.0
2019-03-25 12:50:00,101.12,101.29,101.12,101.27,5547.0,95.6116,95.7724,95.6116,95.7535,5547.0
2019-03-25 13:00:00,101.31,101.34,101.2,101.28,4147.0,95.7913,95.8196,95.6873,95.7629,4147.0
2019-03-25 13:10:00,101.3,101.5,101.28,101.34,6398.0,95.7818,95.9709,95.7629,95.8196,6398.0
2019-03-25 13:20:00,101.33,101.36,101.19,101.25,11000.0,95.8102,95.8385,95.6778,95.7345,11000.0
2019-03-25 13:30:00,101.23,101.3,101.19,101.3,3320.0,95.7156,95.7818,95.6778,95.7818,3320.0
2019-03-25 13:40:00,101.28,101.28,101.02,101.02,2715.0,95.7629,95.7629,95.5171,95.5171,2715.0
2019-03-25 13:50:00,101.02,101.07,100.92,100.92,3499.0,95.5171,95.5643,95.4225,95.4225,3499.0
2019-03-25 14:00:00,100.94,101.06,100.94,101.0,2605.0,95.4414,95.5549,95.4414,95.4982,2605.0
2019-03-25 14:10:00,100.94,100.99,100.79,100.83,3854.0,95.4414,95.4887,95.2996,95.3374,3854.0
2019-03-25 14:20:00,100.84,100.92,100.77,100.91,6766.0,95.3469,95.4225,95.2807,95.4131,6766.0
2019-03-25 14:30:00,100.97,101.13,100.97,101.13,8512.0,95.4698,95.6211,95.4698,95.6211,8512.0
2019-03-25 14:40:00,101.11,101.35,101.09,101.31,5543.0,95.6022,95.8291,95.5833,95.7913,5543.0
2019-03-25 14:50:00,101.33,101.48,101.3,101.44,6730.0,95.8102,95.952,95.7818,95.9142,6730.0
2019-03-25 15:00:00,101.46,101.52,101.38,101.44,5115.0,95.9331,95.9898,95.8575,95.9142,5115.0
2019-03-25 15:10:00,101.47,101.66,101.47,101.58,10840.0,95.9426,96.1222,95.9426,96.0466,10840.0
2019-03-25 15:20:00,101.56,101.76,101.56,101.63,12443.0,96.0277,96.2168,96.0277,96.0938,12443.0
2019-03-25 15:30:00,101.66,101.67,101.29,101.29,13280.0,96.1222,96.1317,95.7724,95.7724,13280.0
2019-03-25 15:40:00,101.29,101.64,101.24,101.4,58207.0,95.7724,96.1033,95.7251,95.8764,58207.0
2019-03-25 15:50:00,101.39,101.56,101.33,101.42,52904.0,95.8669,96.0277,95.8102,95.8953,52904.0
2019-03-26 09:30:00,101.98,102.36,101.95,102.11,9210.0,96.4248,96.7841,96.3964,96.5477,9210.0
2019-03-26 09:40:00,102.15,102.27,101.87,102.0,2980.0,96.5855,96.699,96.3208,96.4437,2980.0
2019-03-26 09:50:00,102.03,102.78,102.03,102.73,7548.0,96.4721,97.1812,96.4721,97.1339,7548.0
2019-03-26 10:00:00,102.81,102.81,102.51,102.59,18153.0,97.2096,97.2096,96.9259,97.0015,18153.0
2019-03-26 10:10:00,102.63,102.81,102.62,102.81,2162.0,97.0394,97.2096,97.0299,97.2096,2162.0
2019-03-26 10:20:00,102.75,103.0,102.73,102.91,6222.0,97.1528,97.3892,97.1339,97.3041,6222.0
2019-03-26 10:30:00,102.95,103.02,102.75,102.92,7400.0,97.3419,97.4081,97.1528,97.3136,7400.0
2019-03-26 10:40:00,102.92,103.25,102.84,103.25,7846.0,97.3136,97.6256,97.2379,97.6256,7846.0
2019-03-26 10:50:00,103.23,103.4,103.23,103.4,7700.0,97.6067,97.7674,97.6067,97.7674,7700.0
2019-03-26 11:00:00,103.4,103.46,103.33,103.38,8275.0,97.7674,97.8242,97.7012,97.7485,8275.0
2019-03-26 11:10:00,103.36,103.41,103.27,103.28,9283.0,97.7296,97.7769,97.6445,97.654,9283.0
2019-03-26 11:20:00,103.31,103.4,103.31,103.38,2664.0,97.6823,97.7674,97.6823,97.7485,2664.0
2019-03-26 11:30:00,103.42,103.44,103.32,103.42,3681.0,97.7863,97.8052,97.6918,97.7863,3681.0
2019-03-26 11:40:00,103.4,103.42,102.97,103.06,3700.0,97.7674,97.7863,97.3608,97.4459,3700.0
2019-03-26 11:50:00,103.02,103.03,102.86,102.91,1600.0,97.4081,97.4176,97.2568,97.3041,1600.0
2019-03-26 12:00:00,102.94,103.04,102.9,103.03,5425.0,97.3325,97.427,97.2947,97.4176,5425.0
2019-03-26 12:10:00,103.05,103.11,103.01,103.06,5798.0,97.4365,97.4932,97.3987,97.4459,5798.0
2019-03-26 12:20:00,103.06,103.06,102.8,102.83,3202.0,97.4459,97.4459,97.2001,97.2285,3202.0
2019-03-26 12:30:00,102.84,102.88,102.75,102.75,5915.0,97.2379,97.2757,97.1528,97.1528,5915.0
2019-03-26 12:40:00,102.73,102.78,102.6,102.6,5057.0,97.1339,97.1812,97.011,97.011,5057.0
2019-03-26 12:50:00,102.63,102.74,102.58,102.66,3400.0,97.0394,97.1434,96.9921,97.0677,3400.0
2019-03-26 13:00:00,102.68,102.84,102.67,102.84,4300.0,97.0866,97.2379,97.0772,97.2379,4300.0
2019-03-26 13:10:00,102.86,102.88,102.79,102.88,3200.0,97.2568,97.2757,97.1907,97.2757,3200.0
2019-03-26 13:20:00,102.85,102.85,102.57,102.57,2722.0,97.2474,97.2474,96.9826,96.9826,2722.0
2019-03-26 13:30:00,102.61,102.63,102.45,102.45,1900.0,97.0205,97.0394,96.8692,96.8692,1900.0
2019-03-26 13:40:00,102.52,102.59,102.52,102.54,3002.0,96.9354,97.0015,96.9354,96.9543,3002.0
2019-03-26 13:50:00,102.56,102.58,102.37,102.41,3856.0,96.9732,96.9921,96.7935,96.8314,3856.0
2019-03-26 14:00:00,102.41,102.58,102.4,102.52,4906.0,96.8314,96.9921,96.8219,96.9354,4906.0
2019-03-26 14:10:00,102.5,102.55,102.44,102.55,3912.0,96.9164,96.9637,96.8597,96.9637,3912.0
2019-03-26 14:20:00,102.51,102.56,102.42,102.42,7837.0,96.9259,96.9732,96.8408,96.8408,7837.0
2019-03-26 14:30:00,102.37,102.48,102.34,102.46,4949.0,96.7935,96.8975,96.7652,96.8786,4949.0
2019-03-26 14:40:00,102.47,102.5,102.41,102.45,7427.0,96.8881,96.9164,96.8314,96.8692,7427.0
2019-03-26 14:50:00,102.46,102.54,102.29,102.54,9616.0,96.8786,96.9543,96.7179,96.9543,9616.0
2019-03-26 15:00:00,102.51,102.69,102.5,102.65,9517.0,96.9259,97.0961,96.9164,97.0583,9517.0
2019-03-26 15:10:00,102.63,102.63,102.49,102.5,5630.0,97.0394,97.0394,96.907,96.9164,5630.0
2019-03-26 15:20:00,102.49,102.55,102.36,102.37,8739.0,96.907,96.9637,96.7841,96.7935,8739.0
2019-03-26 15:30:00,102.37,102.43,102.32,102.42,12939.0,96.7935,96.8503,96.7463,96.8408,12939.0
2019-03-26 15:40:00,102.42,102.47,102.21,102.37,27995.0,96.8408,96.8881,96.6422,96.7935,27995.0
2019-03-26 15:50:00,102.37,102.44,102.24,102.33,91973.0,96.7935,96.8597,96.6706,96.7557,91973.0
2019-03-27 09:30:00,101.78,101.93,101.14,101.93,19617.0,96.2357,96.3775,95.6305,96.3775,19617.0
2019-03-27 09:40:00,101.93,102.1,101.78,101.94,5172.0,96.3775,96.5382,96.2357,96.387,5172.0
2019-03-27 09:50:00,102.0,102.33,101.6,101.6,14757.0,96.4437,96.7557,96.0655,96.0655,14757.0
2019-03-27 10:00:00,101.63,101.97,101.57,101.75,5501.0,96.0938,96.4153,96.0371,96.2073,5501.0
2019-03-27 10:10:00,101.86,102.2,101.84,102.17,5605.0,96.3113,96.6328,96.2924,96.6044,5605.0
2019-03-27 10:20:00,102.13,102.17,101.94,101.95,4173.0,96.5666,96.6044,96.387,96.3964,4173.0
2019-03-27 10:30:00,101.9,102.14,101.9,102.03,19684.0,96.3491,96.5761,96.3491,96.4721,19684.0
2019-03-27 10:40:00,101.96,102.02,101.57,101.77,6000.0,96.4059,96.4626,96.0371,96.2262,6000.0
2019-03-27 10:50:00,101.71,101.82,101.35,101.5,6302.0,96.1695,96.2735,95.8291,95.9709,6302.0
2019-03-27 11:00:00,101.44,101.59,101.19,101.28,7118.0,95.9142,96.056,95.6778,95.7629,7118.0
2019-03-27 11:10:00,101.24,101.24,100.87,100.98,8832.0,95.7251,95.7251,95.3752,95.4792,8832.0
2019-03-27 11:20:00,100.99,101.02,100.86,100.86,5666.0,95.4887,95.5171,95.3658,95.3658,5666.0
2019-03-27 11:30:00,100.73,100.86,100.54,100.75,8714.0,95.2429,95.3658,95.0632,95.2618,8714.0
2019-03-27 11:40:00,100.76,100.86,100.58,100.64,6537.0,95.2712,95.3658,95.101,95.1578,6537.0
2019-03-27 11:50:00,100.66,100.83,100.46,100.69,8745.0,95.1767,95.3374,94.9876,95.205,8745.0
2019-03-27 12:00:00,100.73,100.96,100.62,100.87,8239.0,95.2429,95.4603,95.1389,95.3752,8239.0
2019-03-27 12:10:00,100.95,101.03,100.87,101.02,8215.0,95.4509,95.5265,95.3752,95.5171,8215.0
2019-03-27 12:20:00,101.04,101.15,100.98,101.1,6331.0,95.536,95.64,95.4792,95.5927,6331.0
2019-03-27 12:30:00,101.09,101.18,101.04,101.12,5323.0,95.5833,95.6684,95.536,95.6116,5323.0
2019-03-27 12:40:00,101.08,101.21,101.06,101.15,5000.0,95.5738,95.6967,95.5549,95.64,5000.0
2019-03-27 12:50:00,101.1,101.21,101.06,101.11,5477.0,95.5927,95.6967,95.5549,95.6022,5477.0
2019-03-27 13:00:00,101.06,101.19,101.03,101.12,4913.0,95.5549,95.6778,95.5265,95.6116,4913.0
2019-03-27 13:10:00,101.02,101.5,101.02,101.49,6325.0,95.5171,95.9709,95.5171,95.9615,6325.0
2019-03-27 13:20:00,101.47,101.57,101.43,101.48,2605.0,95.9426,96.0371,95.9047,95.952,2605.0
2019-03-27 13:30:00,101.52,101.52,101.35,101.46,4393.0,95.9898,95.9898,95.8291,95.9331,4393.0
2019-03-27 13:40:00,101.44,101.71,101.44,101.65,4800.0,95.9142,96.1695,95.9142,96.1128,4800.0
2019-03-27 13:50:00,101.7,101.7,101.41,101.43,4956.0,96.16,96.16,95.8858,95.9047,4956.0
2019-03-27 14:00:00,101.42,101.53,101.36,101.53,5500.0,95.8953,95.9993,95.8385,95.9993,5500.0
2019-03-27 14:10:00,101.53,101.64,101.47,101.47,5155.0,95.9993,96.1033,95.9426,95.9426,5155.0
2019-03-27 14:20:00,101.5,101.58,101.44,101.56,5900.0,95.9709,96.0466,95.9142,96.0277,5900.0
2019-03-27 14:30:00,101.54,101.63,101.35,101.35,7996.0,96.0087,96.0938,95.8291,95.8291,7996.0
2019-03-27 14:40:00,101.33,101.48,101.31,101.48,6200.0,95.8102,95.952,95.7913,95.952,6200.0
2019-03-27 14:50:00,101.51,101.65,101.5,101.55,8017.0,95.9804,96.1128,95.9709,96.0182,8017.0
2019-03-27 15:00:00,101.59,101.59,101.39,101.4,7692.0,96.056,96.056,95.8669,95.8764,7692.0
2019-03-27 15:10:00,101.43,101.55,101.42,101.51,7391.0,95.9047,96.0182,95.8953,95.9804,7391.0
2019-03-27 15:20:00,101.53,101.57,101.41,101.54,14997.0,95.9993,96.0371,95.8858,96.0087,14997.0
2019-03-27 15:30:00,101.55,101.78,101.55,101.69,17551.0,96.0182,96.2357,96.0182,96.1506,17551.0
2019-03-27 15:40:00,101.7,101.74,101.56,101.66,28065.0,96.16,96.1978,96.0277,96.1222,28065.0
2019-03-27 15:50:00,101.65,101.65,101.45,101.5,58839.0,96.1128,96.1128,95.9236,95.9709,58839.0
2019-03-28 09:30:00,101.73,102.4,101.73,102.16,9346.0,96.1884,96.8219,96.1884,96.595,9346.0
2019-03-28 09:40:00,102.16,102.75,102.1,102.65,6000.0,96.595,97.1528,96.5382,97.0583,6000.0
2019-03-28 09:50:00,102.65,102.75,102.48,102.72,9557.0,97.0583,97.1528,96.8975,97.1245,9557.0
2019-03-28 10:00:00,102.76,102.76,102.41,102.62,4071.0,97.1623,97.1623,96.8314,97.0299,4071.0
2019-03-28 10:10:00,102.61,102.68,102.51,102.59,2572.0,97.0205,97.0866,96.9259,97.0015,2572.0
2019-03-28 10:20:00,102.65,102.67,102.55,102.58,4236.0,97.0583,97.0772,96.9637,96.9921,4236.0
2019-03-28 10:30:00,102.59,102.75,102.34,102.34,9300.0,97.0015,97.1528,96.7652,96.7652,9300.0
2019-03-28 10:40:00,102.34,102.67,102.34,102.35,7129.0,96.7652,97.0772,96.7652,96.7746,7129.0
2019-03-28 10:50:00,102.35,102.35,102.24,102.26,2413.0,96.7746,96.7746,96.6706,96.6895,2413.0
2019-03-28 11:00:00,102.19,102.19,101.99,102.16,2951.0,96.6233,96.6233,96.4342,96.595,2951.0
2019-03-28 11:10:00,102.19,102.21,101.98,101.98,5915.0,96.6233,96.6422,96.4248,96.4248,5915.0
2019-03-28 11:20:00,101.98,102.1,101.8,101.81,1100.0,96.4248,96.5382,96.2546,96.264,1100.0
2019-03-28 11:30:00,101.79,102.13,101.79,102.13,3500.0,96.2451,96.5666,96.2451,96.5666,3500.0
2019-03-28 11:40:00,102.08,102.11,101.88,102.11,3333.0,96.5193,96.5477,96.3302,96.5477,3333.0
2019-03-28 11:50:00,102.11,102.13,101.81,101.87,4500.0,96.5477,96.5666,96.264,96.3208,4500.0
2019-03-28 12:00:00,101.72,101.99,101.71,101.88,4936.0,96.1789,96.4342,96.1695,96.3302,4936.0
2019-03-28 12:10:00,101.83,101.95,101.73,101.95,5944.0,96.2829,96.3964,96.1884,96.3964,5944.0
2019-03-28 12:20:00,102.0,102.02,101.94,102.01,3800.0,96.4437,96.4626,96.387,96.4531,3800.0
2019-03-28 12:30:00,102.02,102.15,101.92,102.15,3312.0,96.4626,96.5855,96.368,96.5855,3312.0
2019-03-28 12:40:00,102.17,102.22,102.09,102.11,3860.0,96.6044,96.6517,96.5288,96.5477,3860.0
2019-03-28 12:50:00,102.13,102.21,102.12,102.16,4165.0,96.5666,96.6422,96.5571,96.595,4165.0
2019-03-28 13:00:00,102.2,102.26,102.13,102.13,6200.0,96.6328,96.6895,96.5666,96.5666,6200.0
2019-03-28 13:10:00,102.16,102.23,102.11,102.15,10800.0,96.595,96.6612,96.5477,96.5855,10800.0
2019-03-28 13:20:00,102.16,102.33,102.15,102.32,10524.0,96.595,96.7557,96.5855,96.7463,10524.0
2019-03-28 13:30:00,102.29,102.4,102.28,102.34,2251.0,96.7179,96.8219,96.7084,96.7652,2251.0
2019-03-28 13:40:00,102.29,102.32,102.26,102.31,1100.0,96.7179,96.7463,96.6895,96.7368,1100.0
2019-03-28 13:50:00,102.35,102.38,102.28,102.31,4119.0,96.7746,96.803,96.7084,96.7368,4119.0
2019-03-28 14:00:00,102.31,102.34,102.31,102.34,1171.0,96.7368,96.7652,96.7368,96.7652,1171.0
2019-03-28 14:10:00,102.37,102.41,102.37,102.41,1100.0,96.7935,96.8314,96.7935,96.8314,1100.0
2019-03-28 14:20:00,102.43,102.59,102.42,102.59,3100.0,96.8503,97.0015,96.8408,97.0015,3100.0
2019-03-28 14:30:00,102.57,102.62,102.52,102.58,4501.0,96.9826,97.0299,96.9354,96.9921,4501.0
2019-03-28 14:40:00,102.54,102.64,102.48,102.48,3906.0,96.9543,97.0488,96.8975,96.8975,3906.0
2019-03-28 14:50:00,102.52,102.57,102.45,102.56,1730.0,96.9354,96.9826,96.8692,96.9732,1730.0
2019-03-28 15:00:00,102.55,102.69,102.53,102.66,4008.0,96.9637,97.0961,96.9448,97.0677,4008.0
2019-03-28 15:10:00,102.65,102.75,102.65,102.69,3400.0,97.0583,97.1528,97.0583,97.0961,3400.0
2019-03-28 15:20:00,102.69,102.77,102.65,102.7,5890.0,97.0961,97.1717,97.0583,97.1056,5890.0
2019-03-28 15:30:00,102.69,102.72,102.63,102.68,5401.0,97.0961,97.1245,97.0394,97.0866,5401.0
2019-03-28 15:40:00,102.68,102.72,102.5,102.53,13351.0,97.0866,97.1245,96.9164,96.9448,13351.0
2019-03-28 15:50:00,102.54,102.7,102.52,102.68,39473.0,96.9543,97.1056,96.9354,97.0866,39473.0
2019-03-29 09:30:00,102.99,103.47,102.88,103.18,12590.0,97.3798,97.8336,97.2757,97.5594,12590.0
2019-03-29 09:40:00,103.13,103.15,102.76,102.9,4364.0,97.5121,97.531,97.1623,97.2947,4364.0
2019-03-29 09:50:00,102.79,103.07,102.79,103.05,7219.0,97.1907,97.4554,97.1907,97.4365,7219.0
2019-03-29 10:00:00,102.99,103.1,102.84,103.04,7558.0,97.3798,97.4838,97.2379,97.427,7558.0
2019-03-29 10:10:00,103.05,103.15,102.98,103.05,6864.0,97.4365,97.531,97.3703,97.4365,6864.0
2019-03-29 10:20:00,103.0,103.33,103.0,103.33,4200.0,97.3892,97.7012,97.3892,97.7012,4200.0
2019-03-29 10:30:00,103.34,103.42,103.26,103.37,4300.0,97.7107,97.7863,97.635,97.7391,4300.0
2019-03-29 10:40:00,103.35,103.37,103.13,103.18,64077.0,97.7201,97.7391,97.5121,97.5594,64077.0
2019-03-29 10:50:00,103.13,103.45,103.1,103.43,22950.0,97.5121,97.8147,97.4838,97.7958,22950.0
2019-03-29 11:00:00,103.45,103.73,103.43,103.68,8000.0,97.8147,98.0794,97.7958,98.0322,8000.0
2019-03-29 11:10:00,103.68,103.71,103.59,103.66,8811.0,98.0322,98.0605,97.9471,98.0133,8811.0
2019-03-29 11:20:00,103.67,103.77,103.63,103.75,9302.0,98.0227,98.1173,97.9849,98.0984,9302.0
2019-03-29 11:30:00,103.78,103.86,103.76,103.84,4800.0,98.1267,98.2024,98.1078,98.1835,4800.0
2019-03-29 11:40:00,103.86,103.87,103.72,103.76,5341.0,98.2024,98.2118,98.07,98.1078,5341.0
2019-03-29 11:50:00,103.73,103.8,103.64,103.64,5801.0,98.0794,98.1456,97.9943,97.9943,5801.0
2019-03-29 12:00:00,103.64,103.68,103.58,103.67,4048.0,97.9943,98.0322,97.9376,98.0227,4048.0
2019-03-29 12:10:00,103.69,103.73,103.65,103.65,5420.0,98.0416,98.0794,98.0038,98.0038,5420.0
2019-03-29 12:20:00,103.63,103.71,103.61,103.67,4689.0,97.9849,98.0605,97.966,98.0227,4689.0
2019-03-29 12:30:00,103.67,103.85,103.67,103.85,5852.0,98.0227,98.1929,98.0227,98.1929,5852.0
2019-03-29 12:40:00,103.85,103.86,103.74,103.82,4174.0,98.1929,98.2024,98.0889,98.1645,4174.0
2019-03-29 12:50:00,103.83,103.89,103.78,103.87,6718.0,98.174,98.2307,98.1267,98.2118,6718.0
2019-03-29 13:00:00,103.87,103.87,103.62,103.66,4973.0,98.2118,98.2118,97.9754,98.0133,4973.0
2019-03-29 13:10:00,103.64,103.7,103.6,103.67,8998.0,97.9943,98.0511,97.9565,98.0227,8998.0
2019-03-29 13:20:00,103.66,103.69,103.57,103.69,6794.0,98.0133,98.0416,97.9282,98.0416,6794.0
2019-03-29 13:30:00,103.69,103.76,103.64,103.68,8765.0,98.0416,98.1078,97.9943,98.0322,8765.0
2019-03-29 13:40:00,103.7,103.8,103.65,103.73,6300.0,98.0511,98.1456,98.0038,98.0794,6300.0
2019-03-29 13:50:00,103.71,103.81,103.68,103.7,8110.0,98.0605,98.1551,98.0322,98.0511,8110.0
2019-03-29 14:00:00,103.7,103.77,103.68,103.69,6807.0,98.0511,98.1173,98.0322,98.0416,6807.0
2019-03-29 14:10:00,103.69,103.7,103.64,103.66,3977.0,98.0416,98.0511,97.9943,98.0133,3977.0
2019-03-29 14:20:00,103.65,103.67,103.59,103.67,9591.0,98.0038,98.0227,97.9471,98.0227,9591.0
2019-03-29 14:30:00,103.67,103.71,103.58,103.7,11438.0,98.0227,98.0605,97.9376,98.0511,11438.0
2019-03-29 14:40:00,103.67,103.67,103.52,103.62,11986.0,98.0227,98.0227,97.8809,97.9754,11986.0
2019-03-29 14:50:00,103.64,103.78,103.62,103.77,13611.0,97.9943,98.1267,97.9754,98.1173,13611.0
2019-03-29 15:00:00,103.79,103.95,103.79,103.86,8873.0,98.1362,98.2875,98.1362,98.2024,8873.0
2019-03-29 15:10:00,103.85,103.88,103.6,103.65,12845.0,98.1929,98.2213,97.9565,98.0038,12845.0
2019-03-29 15:20:00,103.59,103.73,103.57,103.73,12011.0,97.9471,98.0794,97.9282,98.0794,12011.0
2019-03-29 15:30:00,103.73,103.87,103.68,103.87,14728.0,98.0794,98.2118,98.0322,98.2118,14728.0
2019-03-29 15:40:00,103.88,104.08,103.88,103.92,35010.0,98.2213,98.4104,98.2213,98.2591,35010.0
2019-03-29 15:50:00,103.94,104.03,103.83,103.98,99352.0,98.278,98.3631,98.174,98.3158,99352.0
2019-04-01 09:30:00,104.86,105.18,104.47,104.75,15807.0,99.1479,99.4505,98.7791,99.0439,15807.0
2019-04-01 09:40:00,104.68,104.76,104.45,104.66,7850.0,98.9777,99.0533,98.7602,98.9588,7850.0
2019-04-01 09:50:00,104.63,104.7,104.48,104.7,12188.0,98.9304,98.9966,98.7886,98.9966,12188.0
2019-04-01 10:00:00,104.7,104.77,104.1,104.27,19545.0,98.9966,99.0628,98.4293,98.59,19545.0
2019-04-01 10:10:00,104.24,104.39,104.17,104.31,8215.0,98.5617,98.7035,98.4955,98.6279,8215.0
2019-04-01 10:20:00,104.29,104.57,104.29,104.35,3149.0,98.6089,98.8737,98.6089,98.6657,3149.0
2019-04-01 10:30:00,104.4,104.6,104.4,104.6,6156.0,98.7129,98.9021,98.7129,98.9021,6156.0
2019-04-01 10:40:00,104.61,104.79,104.56,104.64,2766.0,98.9115,99.0817,98.8642,98.9399,2766.0
2019-04-01 10:50:00,104.67,104.82,104.59,104.59,3900.0,98.9682,99.1101,98.8926,98.8926,3900.0
2019-04-01 11:00:00,104.64,104.78,104.62,104.64,2309.0,98.9399,99.0722,98.921,98.9399,2309.0
2019-04-01 11:10:00,104.66,104.66,104.57,104.57,2100.0,98.9588,98.9588,98.8737,98.8737,2100.0
2019-04-01 11:20:00,104.58,104.58,104.44,104.44,2400.0,98.8831,98.8831,98.7508,98.7508,2400.0
2019-04-01 11:30:00,104.44,104.57,104.36,104.51,6404.0,98.7508,98.8737,98.6751,98.817,6404.0
2019-04-01 11:40:00,104.49,104.53,104.43,104.51,2700.0,98.798,98.8359,98.7413,98.817,2700.0
2019-04-01 11:50:00,104.49,104.54,104.46,104.46,3370.0,98.798,98.8453,98.7697,98.7697,3370.0
2019-04-01 12:00:00,104.45,104.47,104.38,104.4,6759.0,98.7602,98.7791,98.694,98.7129,6759.0
2019-04-01 12:10:00,104.39,104.4,104.29,104.35,8257.0,98.7035,98.7129,98.6089,98.6657,8257.0
2019-04-01 12:20:00,104.33,104.38,104.32,104.36,12742.0,98.6468,98.694,98.6373,98.6751,12742.0
2019-04-01 12:30:00,104.37,104.38,104.27,104.29,12228.0,98.6846,98.694,98.59,98.6089,12228.0
2019-04-01 12:40:00,104.31,104.34,104.26,104.29,12117.0,98.6279,98.6562,98.5806,98.6089,12117.0
2019-04-01 12:50:00,104.29,104.31,104.15,104.15,8219.0,98.6089,98.6279,98.4766,98.4766,8219.0
2019-04-01 13:00:00,104.16,104.24,104.12,104.16,10296.0,98.486,98.5617,98.4482,98.486,10296.0
2019-04-01 13:10:00,104.13,104.13,103.95,103.95,7900.0,98.4577,98.4577,98.2875,98.2875,7900.0
2019-04-01 13:20:00,103.92,104.05,103.91,104.03,8372.0,98.2591,98.382,98.2496,98.3631,8372.0
2019-04-01 13:30:00,104.0,104.07,103.97,104.07,6722.0,98.3347,98.4009,98.3064,98.4009,6722.0
2019-04-01 13:40:00,104.06,104.08,103.97,103.99,6708.0,98.3915,98.4104,98.3064,98.3253,6708.0
2019-04-01 13:50:00,104.02,104.11,104.02,104.04,5700.0,98.3536,98.4387,98.3536,98.3726,5700.0
2019-04-01 14:00:00,104.05,104.09,103.98,104.08,8000.0,98.382,98.4198,98.3158,98.4104,8000.0
2019-04-01 14:10:00,104.07,104.09,103.85,103.85,5565.0,98.4009,98.4198,98.1929,98.1929,5565.0
2019-04-01 14:20:00,103.84,103.91,103.83,103.84,13337.0,98.1835,98.2496,98.174,98.1835,13337.0
2019-04-01 14:30:00,103.86,104.08,103.86,104.08,6635.0,98.2024,98.4104,98.2024,98.4104,6635.0
2019-04-01 14:40:00,104.11,104.2,104.08,104.17,8894.0,98.4387,98.5238,98.4104,98.4955,8894.0
2019-04-01 14:50:00,104.17,104.3,104.15,104.23,9468.0,98.4955,98.6184,98.4766,98.5522,9468.0
2019-04-01 15:00:00,104.22,104.25,104.18,104.2,9990.0,98.5428,98.5711,98.5049,98.5238,9990.0
2019-04-01 15:10:00,104.2,104.36,104.17,104.36,7597.0,98.5238,98.6751,98.4955,98.6751,7597.0
2019-04-01 15:20:00,104.38,104.42,104.37,104.39,9608.0,98.694,98.7319,98.6846,98.7035,9608.0
2019-04-01 15:30:00,104.41,104.54,104.38,104.54,20457.0,98.7224,98.8453,98.694,98.8453,20457.0
2019-04-01 15:40:00,104.55,104.59,104.46,104.5,35660.0,98.8548,98.8926,98.7697,98.8075,35660.0
2019-04-01 15:50:00,104.51,104.77,104.51,104.64,96301.0,98.817,99.0628,98.817,98.9399,96301.0
2019-04-02 09:30:00,104.43,104.43,103.89,104.14,14073.0,98.7413,98.7413,98.2307,98.4671,14073.0
2019-04-02 09:40:00,104.14,104.26,103.97,104.2,10100.0,98.4671,98.5806,98.3064,98.5238,10100.0
2019-04-02 09:50:00,104.22,104.46,104.05,104.36,11121.0,98.5428,98.7697,98.382,98.6751,11121.0
2019-04-02 10:00:00,104.31,104.31,103.85,104.07,11000.0,98.6279,98.6279,98.1929,98.4009,11000.0
2019-04-02 10:10:00,104.08,104.18,103.95,103.98,15603.0,98.4104,98.5049,98.2875,98.3158,15603.0
2019-04-02 10:20:00,103.97,104.16,103.88,104.14,8000.0,98.3064,98.486,98.2213,98.4671,8000.0
2019-04-02 10:30:00,104.17,104.27,104.06,104.23,7138.0,98.4955,98.59,98.3915,98.5522,7138.0
2019-04-02 10:40:00,104.23,104.26,104.01,104.15,4404.0,98.5522,98.5806,98.3442,98.4766,4404.0
2019-04-02 10:50:00,104.16,104.26,104.07,104.11,7153.0,98.486,98.5806,98.4009,98.4387,7153.0
2019-04-02 11:00:00,104.1,104.24,104.1,104.12,9327.0,98.4293,98.5617,98.4293,98.4482,9327.0
2019-04-02 11:10:00,104.14,104.27,104.1,104.17,6500.0,98.4671,98.59,98.4293,98.4955,6500.0
2019-04-02 11:20:00,104.11,104.27,104.09,104.25,8307.0,98.4387,98.59,98.4198,98.5711,8307.0
2019-04-02 11:30:00,104.25,104.3,104.18,104.25,6044.0,98.5711,98.6184,98.5049,98.5711,6044.0
2019-04-02 11:40:00,104.24,104.28,104.18,104.28,3755.0,98.5617,98.5995,98.5049,98.5995,3755.0
2019-04-02 11:50:00,104.28,104.35,104.23,104.24,7668.0,98.5995,98.6657,98.5522,98.5617,7668.0
2019-04-02 12:00:00,104.24,104.41,104.21,104.37,7059.0,98.5617,98.7224,98.5333,98.6846,7059.0
2019-04-02 12:10:00,104.33,104.53,104.33,104.48,4901.0,98.6468,98.8359,98.6468,98.7886,4901.0
2019-04-02 12:20:00,104.5,104.52,104.43,104.45,4213.0,98.8075,98.8264,98.7413,98.7602,4213.0
2019-04-02 12:30:00,104.46,104.57,104.43,104.55,6700.0,98.7697,98.8737,98.7413,98.8548,6700.0
2019-04-02 12:40:00,104.57,104.63,104.56,104.63,5489.0,98.8737,98.9304,98.8642,98.9304,5489.0
2019-04-02 12:50:00,104.64,104.73,104.62,104.66,6244.0,98.9399,99.025,98.921,98.9588,6244.0
2019-04-02 13:00:00,104.66,104.78,104.55,104.78,6700.0,98.9588,99.0722,98.8548,99.0722,6700.0
2019-04-02 13:10:00,104.79,104.79,104.7,104.7,5741.0,99.0817,99.0817,98.9966,98.9966,5741.0
2019-04-02 13:20:00,104.75,104.87,104.74,104.86,5534.0,99.0439,99.1573,99.0344,99.1479,5534.0
2019-04-02 13:30:00,104.86,104.95,104.85,104.93,5503.0,99.1479,99.233,99.1384,99.2141,5503.0
2019-04-02 13:40:00,104.93,104.94,104.84,104.84,6321.0,99.2141,99.2235,99.129,99.129,6321.0
2019-04-02 13:50:00,104.82,104.9,104.78,104.85,5655.0,99.1101,99.1857,99.0722,99.1384,5655.0
2019-04-02 14:00:00,104.87,104.87,104.75,104.81,5832.0,99.1573,99.1573,99.0439,99.1006,5832.0
2019-04-02 14:10:00,104.81,104.9,104.8,104.89,7405.0,99.1006,99.1857,99.0912,99.1763,7405.0
2019-04-02 14:20:00,104.9,104.96,104.9,104.94,5478.0,99.1857,99.2424,99.1857,99.2235,5478.0
2019-04-02 14:30:00,104.95,105.07,104.9,104.91,41488.0,99.233,99.3465,99.1857,99.1952,41488.0
2019-04-02 14:40:00,104.91,104.95,104.82,104.83,11303.0,99.1952,99.233,99.1101,99.1195,11303.0
2019-04-02 14:50:00,104.84,105.09,104.84,105.06,11237.0,99.129,99.3654,99.129,99.337,11237.0
2019-04-02 15:00:00,105.08,105.16,105.05,105.06,9195.0,99.3559,99.4315,99.3275,99.337,9195.0
2019-04-02 15:10:00,105.05,105.18,105.05,105.18,9667.0,99.3275,99.4505,99.3275,99.4505,9667.0
2019-04-02 15:20:00,105.17,105.18,105.07,105.12,14711.0,99.441,99.4505,99.3465,99.3937,14711.0
2019-04-02 15:30:00,105.14,105.23,105.14,105.21,14620.0,99.4126,99.4977,99.4126,99.4788,14620.0
2019-04-02 15:40:00,105.21,105.25,105.11,105.17,22491.0,99.4788,99.5166,99.3843,99.441,22491.0
2019-04-02 15:50:00,105.16,105.17,105.02,105.02,63284.0,99.4315,99.441,99.2992,99.2992,63284.0
2019-04-03 09:30:00,105.21,105.4,105.01,105.18,31942.0,99.4788,99.6585,99.2897,99.4505,31942.0
2019-04-03 09:40:00,105.24,105.29,105.16,105.25,10757.0,99.5072,99.5545,99.4315,99.5166,10757.0
2019-04-03 09:50:00,105.24,105.26,104.89,104.89,7636.0,99.5072,99.5261,99.1763,99.1763,7636.0
2019-04-03 10:00:00,104.92,105.04,104.55,104.86,17365.0,99.2046,99.3181,98.8548,99.1479,17365.0
2019-04-03 10:10:00,104.88,104.94,104.77,104.89,12576.0,99.1668,99.2235,99.0628,99.1763,12576.0
2019-04-03 10:20:00,104.82,104.98,104.55,104.71,15105.0,99.1101,99.2614,98.8548,99.0061,15105.0
2019-04-03 10:30:00,104.73,104.88,104.7,104.77,13600.0,99.025,99.1668,98.9966,99.0628,13600.0
2019-04-03 10:40:00,104.74,104.76,104.34,104.36,11845.0,99.0344,99.0533,98.6562,98.6751,11845.0
2019-04-03 10:50:00,104.33,104.41,104.1,104.26,10614.0,98.6468,98.7224,98.4293,98.5806,10614.0
2019-04-03 11:00:00,104.26,104.51,104.25,104.41,16950.0,98.5806,98.817,98.5711,98.7224,16950.0
2019-04-03 11:10:00,104.35,104.38,104.17,104.21,13802.0,98.6657,98.694,98.4955,98.5333,13802.0
2019-04-03 11:20:00,104.18,104.21,103.97,104.04,17588.0,98.5049,98.5333,98.3064,98.3726,17588.0
2019-04-03 11:30:00,104.05,104.15,103.84,103.9,13252.0,98.382,98.4766,98.1835,98.2402,13252.0
2019-04-03 11:40:00,103.87,103.9,103.66,103.85,14159.0,98.2118,98.2402,98.0133,98.1929,14159.0
2019-04-03 11:50:00,103.82,103.96,103.77,103.8,6718.0,98.1645,98.2969,98.1173,98.1456,6718.0
2019-04-03 12:00:00,103.8,103.96,103.78,103.92,8903.0,98.1456,98.2969,98.1267,98.2591,8903.0
2019-04-03 12:10:00,103.91,103.92,103.76,103.76,8199.0,98.2496,98.2591,98.1078,98.1078,8199.0
2019-04-03 12:20:00,103.75,103.8,103.64,103.64,12327.0,98.0984,98.1456,97.9943,97.9943,12327.0
2019-04-03 12:30:00,103.66,103.74,103.62,103.62,11002.0,98.0133,98.0889,97.9754,97.9754,11002.0
2019-04-03 12:40:00,103.63,103.85,103.63,103.85,10274.0,97.9849,98.1929,97.9849,98.1929,10274.0
2019-04-03 12:50:00,103.83,103.85,103.77,103.83,8997.0,98.174,98.1929,98.1173,98.174,8997.0
2019-04-03 13:00:00,103.82,103.9,103.78,103.88,5650.0,98.1645,98.2402,98.1267,98.2213,5650.0
2019-04-03 13:10:00,103.86,103.88,103.74,103.74,8719.0,98.2024,98.2213,98.0889,98.0889,8719.0
2019-04-03 13:20:00,103.77,103.8,103.68,103.7,5798.0,98.1173,98.1456,98.0322,98.0511,5798.0
2019-04-03 13:30:00,103.68,103.69,103.53,103.53,12129.0,98.0322,98.0416,97.8903,97.8903,12129.0
2019-04-03 13:40:00,103.52,103.69,103.43,103.61,10313.0,97.8809,98.0416,97.7958,97.966,10313.0
2019-04-03 13:50:00,103.61,103.61,103.22,103.25,19638.0,97.966,97.966,97.5972,97.6256,19638.0
2019-04-03 14:00:00,103.22,103.37,103.16,103.31,12483.0,97.5972,97.7391,97.5405,97.6823,12483.0
2019-04-03 14:10:00,103.32,103.33,103.23,103.26,9337.0,97.6918,97.7012,97.6067,97.635,9337.0
2019-04-03 14:20:00,103.27,103.34,103.18,103.18,7163.0,97.6445,97.7107,97.5594,97.5594,7163.0
2019-04-03 14:30:00,103.19,103.21,103.09,103.09,16223.0,97.5689,97.5878,97.4743,97.4743,16223.0
2019-04-03 14:40:00,103.09,103.19,102.95,103.18,16430.0,97.4743,97.5689,97.3419,97.5594,16430.0
2019-04-03 14:50:00,103.17,103.23,103.11,103.16,24776.0,97.55,97.6067,97.4932,97.5405,24776.0
2019-04-03 15:00:00,103.14,103.17,102.86,102.86,27677.0,97.5216,97.55,97.2568,97.2568,27677.0
2019-04-03 15:10:00,102.85,102.96,102.77,102.85,45796.0,97.2474,97.3514,97.1717,97.2474,45796.0
2019-04-03 15:20:00,102.83,102.97,102.8,102.94,18037.0,97.2285,97.3608,97.2001,97.3325,18037.0
2019-04-03 15:30:00,102.93,102.97,102.87,102.95,28290.0,97.323,97.3608,97.2663,97.3419,28290.0
2019-04-03 15:40:00,102.96,103.03,102.85,102.91,38382.0,97.3514,97.4176,97.2474,97.3041,38382.0
2019-04-03 15:50:00,102.91,103.08,102.8,103.02,168044.0,97.3041,97.4649,97.2001,97.4081,168044.0
2019-04-04 09:30:00,101.8,102.17,101.3,102.1,40169.0,96.2546,96.6044,95.7818,96.5382,40169.0
2019-04-04 09:40:00,102.16,102.43,101.97,101.97,10375.0,96.595,96.8503,96.4153,96.4153,10375.0
2019-04-04 09:50:00,101.99,102.39,101.99,102.39,8085.0,96.4342,96.8124,96.4342,96.8124,8085.0
2019-04-04 10:00:00,102.35,102.38,102.04,102.18,10233.0,96.7746,96.803,96.4815,96.6139,10233.0
2019-04-04 10:10:00,102.25,102.33,101.93,102.07,5317.0,96.6801,96.7557,96.3775,96.5099,5317.0
2019-04-04 10:20:00,102.1,102.12,101.84,101.85,8707.0,96.5382,96.5571,96.2924,96.3019,8707.0
2019-04-04 10:30:00,101.81,101.9,101.62,101.83,7545.0,96.264,96.3491,96.0844,96.2829,7545.0
2019-04-04 10:40:00,101.85,101.85,101.65,101.7,6400.0,96.3019,96.3019,96.1128,96.16,6400.0
2019-04-04 10:50:00,101.68,101.92,101.68,101.72,6905.0,96.1411,96.368,96.1411,96.1789,6905.0
2019-04-04 11:00:00,101.74,101.74,101.39,101.66,14843.0,96.1978,96.1978,95.8669,96.1222,14843.0
2019-04-04 11:10:00,101.61,101.61,101.39,101.55,4816.0,96.0749,96.0749,95.8669,96.0182,4816.0
2019-04-04 11:20:00,101.49,101.57,101.35,101.57,8400.0,95.9615,96.0371,95.8291,96.0371,8400.0
2019-04-04 11:30:00,101.57,101.61,101.46,101.58,8897.0,96.0371,96.0749,95.9331,96.0466,8897.0
2019-04-04 11:40:00,101.58,101.78,101.57,101.69,5174.0,96.0466,96.2357,96.0371,96.1506,5174.0
2019-04-04 11:50:00,101.66,101.66,101.33,101.36,7500.0,96.1222,96.1222,95.8102,95.8385,7500.0
2019-04-04 12:00:00,101.32,101.5,101.26,101.39,8096.0,95.8007,95.9709,95.744,95.8669,8096.0
2019-04-04 12:10:00,101.39,101.5,101.25,101.25,7517.0,95.8669,95.9709,95.7345,95.7345,7517.0
2019-04-04 12:20:00,101.28,101.3,101.15,101.18,6395.0,95.7629,95.7818,95.64,95.6684,6395.0
2019-04-04 12:30:00,101.15,101.2,100.96,101.0,11637.0,95.64,95.6873,95.4603,95.4982,11637.0
2019-04-04 12:40:00,101.02,101.08,100.85,100.95,12942.0,95.5171,95.5738,95.3563,95.4509,12942.0
2019-04-04 12:50:00,100.92,101.14,100.92,101.12,15668.0,95.4225,95.6305,95.4225,95.6116,15668.0
2019-04-04 13:00:00,101.14,101.36,101.14,101.36,4400.0,95.6305,95.8385,95.6305,95.8385,4400.0
2019-04-04 13:10:00,101.36,101.36,101.19,101.21,6865.0,95.8385,95.8385,95.6778,95.6967,6865.0
2019-04-04 13:20:00,101.21,101.24,101.14,101.17,10258.0,95.6967,95.7251,95.6305,95.6589,10258.0
2019-04-04 13:30:00,101.18,101.3,101.07,101.09,14756.0,95.6684,95.7818,95.5643,95.5833,14756.0
2019-04-04 13:40:00,101.07,101.13,100.95,101.13,8908.0,95.5643,95.6211,95.4509,95.6211,8908.0
2019-04-04 13:50:00,101.15,101.21,100.95,100.95,8115.0,95.64,95.6967,95.4509,95.4509,8115.0
2019-04-04 14:00:00,100.97,101.0,100.93,100.98,11738.0,95.4698,95.4982,95.432,95.4792,11738.0
2019-04-04 14:10:00,100.97,101.25,100.97,101.21,7711.0,95.4698,95.7345,95.4698,95.6967,7711.0
2019-04-04 14:20:00,101.22,101.29,101.14,101.24,9084.0,95.7062,95.7724,95.6305,95.7251,9084.0
2019-04-04 14:30:00,101.23,101.32,101.13,101.15,11655.0,95.7156,95.8007,95.6211,95.64,11655.0
2019-04-04 14:40:00,101.14,101.22,101.1,101.2,13501.0,95.6305,95.7062,95.5927,95.6873,13501.0
2019-04-04 14:50:00,101.19,101.41,101.19,101.28,13268.0,95.6778,95.8858,95.6778,95.7629,13268.0
2019-04-04 15:00:00,101.27,101.32,101.13,101.14,10034.0,95.7535,95.8007,95.6211,95.6305,10034.0
2019-04-04 15:10:00,101.13,101.24,101.13,101.24,9782.0,95.6211,95.7251,95.6211,95.7251,9782.0
2019-04-04 15:20:00,101.24,101.25,101.13,101.14,16296.0,95.7251,95.7345,95.6211,95.6305,16296.0
2019-04-04 15:30:00,101.18,101.3,101.16,101.28,14271.0,95.6684,95.7818,95.6494,95.7629,14271.0
2019-04-04 15:40:00,101.28,101.29,101.03,101.06,38432.0,95.7629,95.7724,95.5265,95.5549,38432.0
2019-04-04 15:50:00,101.05,101.35,101.04,101.29,64980.0,95.5454,95.8291,95.536,95.7724,64980.0
2019-04-05 09:30:00,100.62,101.23,99.85,100.73,38044.0,95.1389,95.7156,94.4108,95.2429,38044.0
2019-04-05 09:40:00,100.72,101.34,100.4,100.84,30371.0,95.2334,95.8196,94.9308,95.3469,30371.0
2019-04-05 09:50:00,100.95,101.38,100.75,101.16,16000.0,95.4509,95.8575,95.2618,95.6494,16000.0
2019-04-05 10:00:00,101.21,101.35,101.05,101.26,13525.0,95.6967,95.8291,95.5454,95.744,13525.0
2019-04-05 10:10:00,101.23,101.59,101.2,101.52,14870.0,95.7156,96.056,95.6873,95.9898,14870.0
2019-04-05 10:20:00,101.51,101.79,101.48,101.7,9042.0,95.9804,96.2451,95.952,96.16,9042.0
2019-04-05 10:30:00,101.7,101.93,101.65,101.87,9020.0,96.16,96.3775,96.1128,96.3208,9020.0
2019-04-05 10:40:00,101.86,101.9,101.54,101.54,6868.0,96.3113,96.3491,96.0087,96.0087,6868.0
2019-04-05 10:50:00,101.53,101.69,101.5,101.59,9443.0,95.9993,96.1506,95.9709,96.056,9443.0
2019-04-05 11:00:00,101.6,101.6,101.33,101.39,32393.0,96.0655,96.0655,95.8102,95.8669,32393.0
2019-04-05 11:10:00,101.36,101.5,101.36,101.44,17701.0,95.8385,95.9709,95.8385,95.9142,17701.0
2019-04-05 11:20:00,101.45,101.55,101.41,101.41,16001.0,95.9236,96.0182,95.8858,95.8858,16001.0
2019-04-05 11:30:00,101.44,101.52,101.39,101.5,8800.0,95.9142,95.9898,95.8669,95.9709,8800.0
2019-04-05 11:40:00,101.51,101.52,101.18,101.23,13648.0,95.9804,95.9898,95.6684,95.7156,13648.0
2019-04-05 11:50:00,101.22,101.36,101.17,101.36,5900.0,95.7062,95.8385,95.6589,95.8385,5900.0
2019-04-05 12:00:00,101.34,101.35,101.23,101.27,8504.0,95.8196,95.8291,95.7156,95.7535,8504.0
2019-04-05 12:10:00,101.26,101.27,101.21,101.22,4900.0,95.744,95.7535,95.6967,95.7062,4900.0
2019-04-05 12:20:00,101.24,101.26,101.1,101.14,14506.0,95.7251,95.744,95.5927,95.6305,14506.0
2019-04-05 12:30:00,101.13,101.19,101.0,101.0,5401.0,95.6211,95.6778,95.4982,95.4982,5401.0
2019-04-05 12:40:00,100.97,101.06,100.94,100.98,6201.0,95.4698,95.5549,95.4414,95.4792,6201.0
2019-04-05 12:50:00,101.0,101.06,100.98,100.98,4937.0,95.4982,95.5549,95.4792,95.4792,4937.0
2019-04-05 13:00:00,101.01,101.04,100.93,101.03,4947.0,95.5076,95.536,95.432,95.5265,4947.0
2019-04-05 13:10:00,101.04,101.04,100.98,101.03,6118.0,95.536,95.536,95.4792,95.5265,6118.0
2019-04-05 13:20:00,101.03,101.12,101.02,101.02,4764.0,95.5265,95.6116,95.5171,95.5171,4764.0
2019-04-05 13:30:00,101.02,101.07,100.99,101.01,4200.0,95.5171,95.5643,95.4887,95.5076,4200.0
2019-04-05 13:40:00,100.99,101.09,100.97,101.09,5700.0,95.4887,95.5833,95.4698,95.5833,5700.0
2019-04-05 13:50:00,101.1,101.12,101.05,101.06,24656.0,95.5927,95.6116,95.5454,95.5549,24656.0
2019-04-05 14:00:00,101.09,101.15,101.05,101.15,9459.0,95.5833,95.64,95.5454,95.64,9459.0
2019-04-05 14:10:00,101.15,101.15,101.04,101.04,5889.0,95.64,95.64,95.536,95.536,5889.0
2019-04-05 14:20:00,101.03,101.04,100.9,100.92,8100.0,95.5265,95.536,95.4036,95.4225,8100.0
2019-04-05 14:30:00,100.92,100.96,100.87,100.92,15872.0,95.4225,95.4603,95.3752,95.4225,15872.0
2019-04-05 14:40:00,100.92,100.92,100.78,100.88,12003.0,95.4225,95.4225,95.2901,95.3847,12003.0
2019-04-05 14:50:00,100.88,100.98,100.79,100.79,21350.0,95.3847,95.4792,95.2996,95.2996,21350.0
2019-04-05 15:00:00,100.82,100.95,100.79,100.86,10250.0,95.328,95.4509,95.2996,95.3658,10250.0
2019-04-05 15:10:00,100.83,100.83,100.77,100.81,10584.0,95.3374,95.3374,95.2807,95.3185,10584.0
2019-04-05 15:20:00,100.81,100.91,100.81,100.89,9305.0,95.3185,95.4131,95.3185,95.3942,9305.0
2019-04-05 15:30:00,100.9,101.04,100.9,101.03,20283.0,95.4036,95.536,95.4036,95.5265,20283.0
2019-04-05 15:40:00,101.03,101.07,100.98,101.06,35554.0,95.5265,95.5643,95.4792,95.5549,35554.0
2019-04-05 15:50:00,101.05,101.06,100.86,100.92,139405.0,95.5454,95.5549,95.3658,95.4225,139405.0
2019-04-08 09:30:00,101.13,101.35,100.9,100.93,23362.0,95.6211,95.8291,95.4036,95.432,23362.0
2019-04-08 09:40:00,100.82,100.91,100.35,100.67,5938.0,95.328,95.4131,94.8836,95.1861,5938.0
2019-04-08 09:50:00,100.57,100.92,100.57,100.9,9898.0,95.0916,95.4225,95.0916,95.4036,9898.0
2019-04-08 10:00:00,100.81,100.99,100.73,100.99,3708.0,95.3185,95.4887,95.2429,95.4887,3708.0
2019-04-08 10:10:00,101.01,101.01,100.62,100.7,5929.0,95.5076,95.5076,95.1389,95.2145,5929.0
2019-04-08 10:20:00,100.7,100.72,100.55,100.56,1300.0,95.2145,95.2334,95.0727,95.0821,1300.0
2019-04-08 10:30:00,100.61,100.68,100.53,100.56,19167.0,95.1294,95.1956,95.0538,95.0821,19167.0
2019-04-08 10:40:00,100.54,100.78,100.47,100.75,2548.0,95.0632,95.2901,94.997,95.2618,2548.0
2019-04-08 10:50:00,100.8,100.82,100.7,100.77,6405.0,95.3091,95.328,95.2145,95.2807,6405.0
2019-04-08 11:00:00,100.75,100.95,100.74,100.89,4200.0,95.2618,95.4509,95.2523,95.3942,4200.0
2019-04-08 11:10:00,100.89,101.07,100.84,101.06,8450.0,95.3942,95.5643,95.3469,95.5549,8450.0
2019-04-08 11:20:00,101.08,101.08,100.9,100.98,6145.0,95.5738,95.5738,95.4036,95.4792,6145.0
2019-04-08 11:30:00,101.0,101.09,100.8,100.83,8852.0,95.4982,95.5833,95.3091,95.3374,8852.0
2019-04-08 11:40:00,100.84,100.99,100.84,100.95,4800.0,95.3469,95.4887,95.3469,95.4509,4800.0
2019-04-08 11:50:00,100.91,100.99,100.79,100.79,4400.0,95.4131,95.4887,95.2996,95.2996,4400.0
2019-04-08 12:00:00,100.83,100.84,100.72,100.77,5400.0,95.3374,95.3469,95.2334,95.2807,5400.0
2019-04-08 12:10:00,100.76,100.79,100.65,100.7,2700.0,95.2712,95.2996,95.1672,95.2145,2700.0
2019-04-08 12:20:00,100.72,100.76,100.67,100.75,4008.0,95.2334,95.2712,95.1861,95.2618,4008.0
2019-04-08 12:30:00,100.73,100.89,100.69,100.84,3700.0,95.2429,95.3942,95.205,95.3469,3700.0
2019-04-08 12:40:00,100.85,100.88,100.81,100.84,3200.0,95.3563,95.3847,95.3185,95.3469,3200.0
2019-04-08 12:50:00,100.85,100.95,100.83,100.87,3400.0,95.3563,95.4509,95.3374,95.3752,3400.0
2019-04-08 13:00:00,100.86,100.95,100.85,100.92,7862.0,95.3658,95.4509,95.3563,95.4225,7862.0
2019-04-08 13:10:00,100.9,101.04,100.89,101.0,6427.0,95.4036,95.536,95.3942,95.4982,6427.0
2019-04-08 13:20:00,100.97,100.97,100.92,100.95,2000.0,95.4698,95.4698,95.4225,95.4509,2000.0
2019-04-08 13:30:00,100.97,101.12,100.97,100.99,7357.0,95.4698,95.6116,95.4698,95.4887,7357.0
2019-04-08 13:40:00,101.01,101.08,100.98,101.07,7400.0,95.5076,95.5738,95.4792,95.5643,7400.0
2019-04-08 13:50:00,101.07,101.17,101.04,101.16,7324.0,95.5643,95.6589,95.536,95.6494,7324.0
2019-04-08 14:00:00,101.17,101.32,101.16,101.32,5935.0,95.6589,95.8007,95.6494,95.8007,5935.0
2019-04-08 14:10:00,101.31,101.33,101.18,101.29,5950.0,95.7913,95.8102,95.6684,95.7724,5950.0
2019-04-08 14:20:00,101.29,101.29,101.17,101.21,5365.0,95.7724,95.7724,95.6589,95.6967,5365.0
2019-04-08 14:30:00,101.19,101.23,101.12,101.15,4079.0,95.6778,95.7156,95.6116,95.64,4079.0
2019-04-08 14:40:00,101.14,101.22,101.1,101.1,5234.0,95.6305,95.7062,95.5927,95.5927,5234.0
2019-04-08 14:50:00,101.13,101.22,101.13,101.19,3527.0,95.6211,95.7062,95.6211,95.6778,3527.0
2019-04-08 15:00:00,101.18,101.32,101.17,101.3,16400.0,95.6684,95.8007,95.6589,95.7818,16400.0
2019-04-08 15:10:00,101.29,101.34,101.27,101.31,5495.0,95.7724,95.8196,95.7535,95.7913,5495.0
2019-04-08 15:20:00,101.33,101.37,101.3,101.32,5439.0,95.8102,95.848,95.7818,95.8007,5439.0
2019-04-08 15:30:00,101.31,101.44,101.25,101.35,8797.0,95.7913,95.9142,95.7345,95.8291,8797.0
2019-04-08 15:40:00,101.36,101.4,101.33,101.37,14849.0,95.8385,95.8764,95.8102,95.848,14849.0
2019-04-08 15:50:00,101.39,101.71,101.39,101.48,97123.0,95.8669,96.1695,95.8669,95.952,97123.0
2019-04-09 09:30:00,101.4,102.0,101.13,101.94,13896.0,95.8764,96.4437,95.6211,96.387,13896.0
2019-04-09 09:40:00,101.96,102.0,101.66,101.68,6011.0,96.4059,96.4437,96.1222,96.1411,6011.0
2019-04-09 09:50:00,101.57,101.81,101.45,101.58,9405.0,96.0371,96.264,95.9236,96.0466,9405.0
2019-04-09 10:00:00,101.57,101.57,101.19,101.21,7872.0,96.0371,96.0371,95.6778,95.6967,7872.0
2019-04-09 10:10:00,101.25,101.3,101.08,101.3,5112.0,95.7345,95.7818,95.5738,95.7818,5112.0
2019-04-09 10:20:00,101.3,101.3,101.12,101.15,3175.0,95.7818,95.7818,95.6116,95.64,3175.0
2019-04-09 10:30:00,101.21,101.36,101.2,101.36,4942.0,95.6967,95.8385,95.6873,95.8385,4942.0
2019-04-09 10:40:00,101.37,101.38,101.05,101.09,5727.0,95.848,95.8575,95.5454,95.5833,5727.0
2019-04-09 10:50:00,101.1,101.1,100.92,101.02,3691.0,95.5927,95.5927,95.4225,95.5171,3691.0
2019-04-09 11:00:00,101.06,101.18,100.95,100.95,4450.0,95.5549,95.6684,95.4509,95.4509,4450.0
2019-04-09 11:10:00,101.01,101.26,100.97,101.09,6300.0,95.5076,95.744,95.4698,95.5833,6300.0
2019-04-09 11:20:00,101.07,101.14,101.01,101.04,6450.0,95.5643,95.6305,95.5076,95.536,6450.0
2019-04-09 11:30:00,101.04,101.16,100.94,100.96,4574.0,95.536,95.6494,95.4414,95.4603,4574.0
2019-04-09 11:40:00,100.94,101.19,100.92,101.14,5205.0,95.4414,95.6778,95.4225,95.6305,5205.0
2019-04-09 11:50:00,101.11,101.17,101.02,101.11,4503.0,95.6022,95.6589,95.5171,95.6022,4503.0
2019-04-09 12:00:00,101.13,101.15,101.07,101.12,3500.0,95.6211,95.64,95.5643,95.6116,3500.0
2019-04-09 12:10:00,101.11,101.23,101.09,101.14,6945.0,95.6022,95.7156,95.5833,95.6305,6945.0
2019-04-09 12:20:00,101.14,101.14,100.99,100.99,17496.0,95.6305,95.6305,95.4887,95.4887,17496.0
2019-04-09 12:30:00,101.0,101.26,100.98,101.17,6500.0,95.4982,95.744,95.4792,95.6589,6500.0
2019-04-09 12:40:00,101.19,101.26,101.19,101.21,2723.0,95.6778,95.744,95.6778,95.6967,2723.0
2019-04-09 12:50:00,101.24,101.28,101.18,101.26,3651.0,95.7251,95.7629,95.6684,95.744,3651.0
2019-04-09 13:00:00,101.24,101.24,101.15,101.17,3427.0,95.7251,95.7251,95.64,95.6589,3427.0
2019-04-09 13:10:00,101.22,101.23,101.12,101.12,2710.0,95.7062,95.7156,95.6116,95.6116,2710.0
2019-04-09 13:20:00,101.12,101.26,101.12,101.22,2988.0,95.6116,95.744,95.6116,95.7062,2988.0
2019-04-09 13:30:00,101.2,101.24,101.16,101.22,3608.0,95.6873,95.7251,95.6494,95.7062,3608.0
2019-04-09 13:40:00,101.26,101.26,101.18,101.23,3007.0,95.744,95.744,95.6684,95.7156,3007.0
2019-04-09 13:50:00,101.2,101.27,101.1,101.1,5680.0,95.6873,95.7535,95.5927,95.5927,5680.0
2019-04-09 14:00:00,101.08,101.13,101.02,101.13,6012.0,95.5738,95.6211,95.5171,95.6211,6012.0
2019-04-09 14:10:00,101.15,101.26,101.15,101.19,5196.0,95.64,95.744,95.64,95.6778,5196.0
2019-04-09 14:20:00,101.18,101.31,101.17,101.25,7824.0,95.6684,95.7913,95.6589,95.7345,7824.0
2019-04-09 14:30:00,101.26,101.28,101.15,101.2,4292.0,95.744,95.7629,95.64,95.6873,4292.0
2019-04-09 14:40:00,101.15,101.16,101.06,101.08,6897.0,95.64,95.6494,95.5549,95.5738,6897.0
2019-04-09 14:50:00,101.06,101.14,101.05,101.12,4573.0,95.5549,95.6305,95.5454,95.6116,4573.0
2019-04-09 15:00:00,101.08,101.13,101.05,101.12,5105.0,95.5738,95.6211,95.5454,95.6116,5105.0
2019-04-09 15:10:00,101.1,101.17,101.05,101.17,6686.0,95.5927,95.6589,95.5454,95.6589,6686.0
2019-04-09 15:20:00,101.17,101.3,101.16,101.3,11239.0,95.6589,95.7818,95.6494,95.7818,11239.0
2019-04-09 15:30:00,101.28,101.48,101.28,101.43,10303.0,95.7629,95.952,95.7629,95.9047,10303.0
2019-04-09 15:40:00,101.48,101.48,101.39,101.45,12463.0,95.952,95.952,95.8669,95.9236,12463.0
2019-04-09 15:50:00,101.42,101.43,101.16,101.35,44454.0,95.8953,95.9047,95.6494,95.8291,44454.0
2019-04-10 09:30:00,101.31,101.38,100.86,101.02,11363.0,95.7913,95.8575,95.3658,95.5171,11363.0
2019-04-10 09:40:00,101.05,101.45,100.95,101.41,7360.0,95.5454,95.9236,95.4509,95.8858,7360.0
2019-04-10 09:50:00,101.38,101.53,101.07,101.53,6522.0,95.8575,95.9993,95.5643,95.9993,6522.0
2019-04-10 10:00:00,101.51,101.55,101.18,101.27,6450.0,95.9804,96.0182,95.6684,95.7535,6450.0
2019-04-10 10:10:00,101.26,101.67,101.26,101.64,14216.0,95.744,96.1317,95.744,96.1033,14216.0
2019-04-10 10:20:00,101.58,101.82,101.52,101.72,5518.0,96.0466,96.2735,95.9898,96.1789,5518.0
2019-04-10 10:30:00,101.75,102.0,101.74,101.99,3900.0,96.2073,96.4437,96.1978,96.4342,3900.0
2019-04-10 10:40:00,101.96,102.3,101.93,102.25,8234.0,96.4059,96.7273,96.3775,96.6801,8234.0
2019-04-10 10:50:00,102.22,102.26,101.97,101.97,4666.0,96.6517,96.6895,96.4153,96.4153,4666.0
2019-04-10 11:00:00,101.99,102.17,101.99,102.1,5534.0,96.4342,96.6044,96.4342,96.5382,5534.0
2019-04-10 11:10:00,102.09,102.32,102.09,102.27,6402.0,96.5288,96.7463,96.5288,96.699,6402.0
2019-04-10 11:20:00,102.24,102.26,102.04,102.04,6104.0,96.6706,96.6895,96.4815,96.4815,6104.0
2019-04-10 11:30:00,102.08,102.31,102.07,102.26,6347.0,96.5193,96.7368,96.5099,96.6895,6347.0
2019-04-10 11:40:00,102.28,102.3,102.19,102.25,4802.0,96.7084,96.7273,96.6233,96.6801,4802.0
2019-04-10 11:50:00,102.22,102.38,102.22,102.29,6648.0,96.6517,96.803,96.6517,96.7179,6648.0
2019-04-10 12:00:00,102.32,102.35,102.28,102.28,6202.0,96.7463,96.7746,96.7084,96.7084,6202.0
2019-04-10 12:10:00,102.28,102.32,102.19,102.3,4100.0,96.7084,96.7463,96.6233,96.7273,4100.0
2019-04-10 12:20:00,102.36,102.49,102.34,102.39,4900.0,96.7841,96.907,96.7652,96.8124,4900.0
2019-04-10 12:30:00,102.38,102.42,102.22,102.27,5506.0,96.803,96.8408,96.6517,96.699,5506.0
2019-04-10 12:40:00,102.27,102.31,102.26,102.27,2500.0,96.699,96.7368,96.6895,96.699,2500.0
2019-04-10 12:50:00,102.32,102.36,102.26,102.34,6330.0,96.7463,96.7841,96.6895,96.7652,6330.0
2019-04-10 13:00:00,102.31,102.34,102.23,102.23,3500.0,96.7368,96.7652,96.6612,96.6612,3500.0
2019-04-10 13:10:00,102.25,102.31,102.24,102.31,3550.0,96.6801,96.7368,96.6706,96.7368,3550.0
2019-04-10 13:20:00,102.28,102.3,102.24,102.27,4904.0,96.7084,96.7273,96.6706,96.699,4904.0
2019-04-10 13:30:00,102.27,102.33,102.23,102.29,5900.0,96.699,96.7557,96.6612,96.7179,5900.0
2019-04-10 13:40:00,102.28,102.33,102.24,102.28,4164.0,96.7084,96.7557,96.6706,96.7084,4164.0
2019-04-10 13:50:00,102.27,102.3,102.22,102.27,4200.0,96.699,96.7273,96.6517,96.699,4200.0
2019-04-10 14:00:00,102.3,102.36,102.28,102.32,5818.0,96.7273,96.7841,96.7084,96.7463,5818.0
2019-04-10 14:10:00,102.3,102.3,102.16,102.17,5615.0,96.7273,96.7273,96.595,96.6044,5615.0
2019-04-10 14:20:00,102.18,102.19,102.02,102.06,6100.0,96.6139,96.6233,96.4626,96.5004,6100.0
2019-04-10 14:30:00,102.04,102.13,101.98,101.98,8817.0,96.4815,96.5666,96.4248,96.4248,8817.0
2019-04-10 14:40:00,101.98,102.03,101.95,102.03,6300.0,96.4248,96.4721,96.3964,96.4721,6300.0
2019-04-10 14:50:00,102.04,102.11,101.95,101.96,8518.0,96.4815,96.5477,96.3964,96.4059,8518.0
2019-04-10 15:00:00,101.99,102.11,101.99,102.07,6300.0,96.4342,96.5477,96.4342,96.5099,6300.0
2019-04-10 15:10:00,102.06,102.07,101.99,101.99,5859.0,96.5004,96.5099,96.4342,96.4342,5859.0
2019-04-10 15:20:00,102.0,102.0,101.89,101.89,11042.0,96.4437,96.4437,96.3397,96.3397,11042.0
2019-04-10 15:30:00,101.9,101.9,101.78,101.79,9405.0,96.3491,96.3491,96.2357,96.2451,9405.0
2019-04-10 15:40:00,101.78,101.79,101.66,101.72,22860.0,96.2357,96.2451,96.1222,96.1789,22860.0
2019-04-10 15:50:00,101.71,101.72,101.49,101.64,74671.0,96.1695,96.1789,95.9615,96.1033,74671.0
2019-04-11 09:30:00,101.55,101.59,101.0,101.0,13649.0,96.0182,96.056,95.4982,95.4982,13649.0
2019-04-11 09:40:00,101.0,101.19,100.65,100.77,5150.0,95.4982,95.6778,95.1672,95.2807,5150.0
2019-04-11 09:50:00,100.73,100.75,100.32,100.64,11719.0,95.2429,95.2618,94.8552,95.1578,11719.0
2019-04-11 10:00:00,100.58,100.83,100.58,100.67,5627.0,95.101,95.3374,95.101,95.1861,5627.0
2019-04-11 10:10:00,100.71,100.71,100.5,100.6,2500.0,95.224,95.224,95.0254,95.1199,2500.0
2019-04-11 10:20:00,100.53,101.12,100.53,101.12,12509.0,95.0538,95.6116,95.0538,95.6116,12509.0
2019-04-11 10:30:00,101.13,101.13,100.95,100.95,5523.0,95.6211,95.6211,95.4509,95.4509,5523.0
2019-04-11 10:40:00,101.03,101.12,100.99,101.02,5400.0,95.5265,95.6116,95.4887,95.5171,5400.0
2019-04-11 10:50:00,101.02,101.11,100.96,101.11,6100.0,95.5171,95.6022,95.4603,95.6022,6100.0
2019-04-11 11:00:00,101.19,101.3,101.14,101.3,8916.0,95.6778,95.7818,95.6305,95.7818,8916.0
2019-04-11 11:10:00,101.28,101.34,101.21,101.31,7573.0,95.7629,95.8196,95.6967,95.7913,7573.0
2019-04-11 11:20:00,101.29,101.43,101.05,101.21,49258.0,95.7724,95.9047,95.5454,95.6967,49258.0
2019-04-11 11:30:00,101.2,101.33,101.03,101.19,51878.0,95.6873,95.8102,95.5265,95.6778,51878.0
2019-04-11 11:40:00,101.16,101.16,100.96,100.96,9302.0,95.6494,95.6494,95.4603,95.4603,9302.0
2019-04-11 11:50:00,100.98,101.05,100.95,101.02,3941.0,95.4792,95.5454,95.4509,95.5171,3941.0
2019-04-11 12:00:00,101.0,101.0,100.88,100.98,3445.0,95.4982,95.4982,95.3847,95.4792,3445.0
2019-04-11 12:10:00,100.97,100.98,100.8,100.9,3600.0,95.4698,95.4792,95.3091,95.4036,3600.0
2019-04-11 12:20:00,100.9,100.95,100.85,100.94,5065.0,95.4036,95.4509,95.3563,95.4414,5065.0
2019-04-11 12:30:00,100.91,100.99,100.45,100.92,178549.0,95.4131,95.4887,94.9781,95.4225,178549.0
2019-04-11 12:40:00,100.91,101.25,100.91,101.14,13449.0,95.4131,95.7345,95.4131,95.6305,13449.0
2019-04-11 12:50:00,101.17,101.24,101.09,101.15,22869.0,95.6589,95.7251,95.5833,95.64,22869.0
2019-04-11 13:00:00,101.17,101.22,101.08,101.16,34661.0,95.6589,95.7062,95.5738,95.6494,34661.0
2019-04-11 13:10:00,101.16,101.33,101.05,101.06,39467.0,95.6494,95.8102,95.5454,95.5549,39467.0
2019-04-11 13:20:00,101.02,101.05,100.95,101.0,4504.0,95.5171,95.5454,95.4509,95.4982,4504.0
2019-04-11 13:30:00,100.96,100.99,100.92,100.93,3200.0,95.4603,95.4887,95.4225,95.432,3200.0
2019-04-11 13:40:00,100.91,100.91,100.82,100.83,2400.0,95.4131,95.4131,95.328,95.3374,2400.0
2019-04-11 13:50:00,100.85,100.87,100.73,100.73,11624.0,95.3563,95.3752,95.2429,95.2429,11624.0
2019-04-11 14:00:00,100.7,100.71,100.62,100.66,4794.0,95.2145,95.224,95.1389,95.1767,4794.0
2019-04-11 14:10:00,100.69,100.74,100.64,100.7,3306.0,95.205,95.2523,95.1578,95.2145,3306.0
2019-04-11 14:20:00,100.68,100.69,100.6,100.61,3876.0,95.1956,95.205,95.1199,95.1294,3876.0
2019-04-11 14:30:00,100.59,100.69,100.58,100.69,5510.0,95.1105,95.205,95.101,95.205,5510.0
2019-04-11 14:40:00,100.7,100.85,100.69,100.82,6196.0,95.2145,95.3563,95.205,95.328,6196.0
2019-04-11 14:50:00,100.85,100.92,100.81,100.91,5324.0,95.3563,95.4225,95.3185,95.4131,5324.0
2019-04-11 15:00:00,100.86,100.96,100.82,100.9,7166.0,95.3658,95.4603,95.328,95.4036,7166.0
2019-04-11 15:10:00,100.88,100.88,100.81,100.86,11174.0,95.3847,95.3847,95.3185,95.3658,11174.0
2019-04-11 15:20:00,100.86,100.89,100.81,100.85,7849.0,95.3658,95.3942,95.3185,95.3563,7849.0
2019-04-11 15:30:00,100.86,100.98,100.86,100.98,13172.0,95.3658,95.4792,95.3658,95.4792,13172.0
2019-04-11 15:40:00,100.96,101.01,100.82,100.82,27843.0,95.4603,95.5076,95.328,95.328,27843.0
2019-04-11 15:50:00,100.82,100.89,100.71,100.86,83884.0,95.328,95.3942,95.224,95.3658,83884.0
2019-04-12 09:30:00,101.5,101.74,101.31,101.57,11180.0,95.9709,96.1978,95.7913,96.0371,11180.0
2019-04-12 09:40:00,101.56,101.69,101.51,101.67,4101.0,96.0277,96.1506,95.9804,96.1317,4101.0
2019-04-12 09:50:00,101.63,101.99,101.63,101.93,3100.0,96.0938,96.4342,96.0938,96.3775,3100.0
2019-04-12 10:00:00,101.91,102.18,101.83,101.88,6635.0,96.3586,96.6139,96.2829,96.3302,6635.0
2019-04-12 10:10:00,101.92,101.92,101.68,101.86,3102.0,96.368,96.368,96.1411,96.3113,3102.0
2019-04-12 10:20:00,101.86,102.12,101.84,101.99,4800.0,96.3113,96.5571,96.2924,96.4342,4800.0
2019-04-12 10:30:00,102.08,102.19,102.03,102.13,11890.0,96.5193,96.6233,96.4721,96.5666,11890.0
2019-04-12 10:40:00,102.09,102.45,102.05,102.32,11874.0,96.5288,96.8692,96.491,96.7463,11874.0
2019-04-12 10:50:00,102.32,102.56,102.3,102.47,16153.0,96.7463,96.9732,96.7273,96.8881,16153.0
2019-04-12 11:00:00,102.44,102.47,102.26,102.26,5700.0,96.8597,96.8881,96.6895,96.6895,5700.0
2019-04-12 11:10:00,102.23,102.26,102.02,102.13,6615.0,96.6612,96.6895,96.4626,96.5666,6615.0
2019-04-12 11:20:00,102.22,102.3,102.13,102.19,27302.0,96.6517,96.7273,96.5666,96.6233,27302.0
2019-04-12 11:30:00,102.18,102.48,102.18,102.36,23000.0,96.6139,96.8975,96.6139,96.7841,23000.0
2019-04-12 11:40:00,102.35,102.4,102.21,102.23,6407.0,96.7746,96.8219,96.6422,96.6612,6407.0
2019-04-12 11:50:00,102.26,102.47,102.22,102.47,8130.0,96.6895,96.8881,96.6517,96.8881,8130.0
2019-04-12 12:00:00,102.47,102.49,102.26,102.36,5006.0,96.8881,96.907,96.6895,96.7841,5006.0
2019-04-12 12:10:00,102.36,102.49,102.33,102.41,4800.0,96.7841,96.907,96.7557,96.8314,4800.0
2019-04-12 12:20:00,102.4,102.45,102.31,102.34,4961.0,96.8219,96.8692,96.7368,96.7652,4961.0
2019-04-12 12:30:00,102.37,102.37,102.26,102.34,3930.0,96.7935,96.7935,96.6895,96.7652,3930.0
2019-04-12 12:40:00,102.34,102.4,102.29,102.4,4668.0,96.7652,96.8219,96.7179,96.8219,4668.0
2019-04-12 12:50:00,102.4,102.47,102.39,102.43,5852.0,96.8219,96.8881,96.8124,96.8503,5852.0
2019-04-12 13:00:00,102.41,102.5,102.38,102.48,8135.0,96.8314,96.9164,96.803,96.8975,8135.0
2019-04-12 13:10:00,102.49,102.53,102.45,102.53,7552.0,96.907,96.9448,96.8692,96.9448,7552.0
2019-04-12 13:20:00,102.54,102.57,102.48,102.48,7780.0,96.9543,96.9826,96.8975,96.8975,7780.0
2019-04-12 13:30:00,102.48,102.55,102.45,102.47,10662.0,96.8975,96.9637,96.8692,96.8881,10662.0
2019-04-12 13:40:00,102.45,102.49,102.37,102.47,13562.0,96.8692,96.907,96.7935,96.8881,13562.0
2019-04-12 13:50:00,102.46,102.49,102.36,102.36,6200.0,96.8786,96.907,96.7841,96.7841,6200.0
2019-04-12 14:00:00,102.32,102.38,102.31,102.31,6423.0,96.7463,96.803,96.7368,96.7368,6423.0
2019-04-12 14:10:00,102.33,102.37,102.16,102.17,3903.0,96.7557,96.7935,96.595,96.6044,3903.0
2019-04-12 14:20:00,102.09,102.16,102.08,102.08,6201.0,96.5288,96.595,96.5193,96.5193,6201.0
2019-04-12 14:30:00,102.07,102.11,102.02,102.11,6859.0,96.5099,96.5477,96.4626,96.5477,6859.0
2019-04-12 14:40:00,102.08,102.11,102.0,102.06,4031.0,96.5193,96.5477,96.4437,96.5004,4031.0
2019-04-12 14:50:00,102.03,102.17,102.03,102.15,6275.0,96.4721,96.6044,96.4721,96.5855,6275.0
2019-04-12 15:00:00,102.16,102.26,102.12,102.23,6969.0,96.595,96.6895,96.5571,96.6612,6969.0
2019-04-12 15:10:00,102.25,102.33,102.22,102.29,5405.0,96.6801,96.7557,96.6517,96.7179,5405.0
2019-04-12 15:20:00,102.26,102.29,102.22,102.28,6554.0,96.6895,96.7179,96.6517,96.7084,6554.0
2019-04-12 15:30:00,102.28,102.46,102.22,102.43,9710.0,96.7084,96.8786,96.6517,96.8503,9710.0
2019-04-12 15:40:00,102.45,102.51,102.35,102.44,17389.0,96.8692,96.9259,96.7746,96.8597,17389.0
2019-04-12 15:50:00,102.41,102.42,102.17,102.29,73918.0,96.8314,96.8408,96.6044,96.7179,73918.0
2019-04-15 09:30:00,102.29,102.78,102.2,102.78,10704.0,96.7179,97.1812,96.6328,97.1812,10704.0
2019-04-15 09:40:00,102.79,102.82,102.6,102.64,8835.0,97.1907,97.219,97.011,97.0488,8835.0
2019-04-15 09:50:00,102.64,102.64,102.45,102.54,15819.0,97.0488,97.0488,96.8692,96.9543,15819.0
2019-04-15 10:00:00,102.48,102.48,102.2,102.44,3501.0,96.8975,96.8975,96.6328,96.8597,3501.0
2019-04-15 10:10:00,102.39,102.52,102.31,102.31,5295.0,96.8124,96.9354,96.7368,96.7368,5295.0
2019-04-15 10:20:00,102.34,102.39,102.24,102.39,4280.0,96.7652,96.8124,96.6706,96.8124,4280.0
2019-04-15 10:30:00,102.4,102.44,102.27,102.3,3466.0,96.8219,96.8597,96.699,96.7273,3466.0
2019-04-15 10:40:00,102.36,102.36,102.2,102.25,3765.0,96.7841,96.7841,96.6328,96.6801,3765.0
2019-04-15 10:50:00,102.36,102.57,102.33,102.55,5131.0,96.7841,96.9826,96.7557,96.9637,5131.0
2019-04-15 11:00:00,102.57,102.63,102.44,102.46,4885.0,96.9826,97.0394,96.8597,96.8786,4885.0
2019-04-15 11:10:00,102.48,102.63,102.46,102.63,3824.0,96.8975,97.0394,96.8786,97.0394,3824.0
2019-04-15 11:20:00,102.67,102.7,102.48,102.48,5825.0,97.0772,97.1056,96.8975,96.8975,5825.0
2019-04-15 11:30:00,102.48,102.48,102.28,102.33,4423.0,96.8975,96.8975,96.7084,96.7557,4423.0
2019-04-15 11:40:00,102.29,102.35,102.25,102.34,2200.0,96.7179,96.7746,96.6801,96.7652,2200.0
2019-04-15 11:50:00,102.37,102.5,102.35,102.45,4136.0,96.7935,96.9164,96.7746,96.8692,4136.0
2019-04-15 12:00:00,102.47,102.48,102.34,102.35,5850.0,96.8881,96.8975,96.7652,96.7746,5850.0
2019-04-15 12:10:00,102.32,102.43,102.32,102.43,1509.0,96.7463,96.8503,96.7463,96.8503,1509.0
2019-04-15 12:20:00,102.42,102.47,102.39,102.47,3600.0,96.8408,96.8881,96.8124,96.8881,3600.0
2019-04-15 12:30:00,102.47,102.53,102.46,102.52,9200.0,96.8881,96.9448,96.8786,96.9354,9200.0
2019-04-15 12:40:00,102.54,102.66,102.47,102.52,19681.0,96.9543,97.0677,96.8881,96.9354,19681.0
2019-04-15 12:50:00,102.56,102.67,102.51,102.61,29292.0,96.9732,97.0772,96.9259,97.0205,29292.0
2019-04-15 13:00:00,102.63,102.76,102.63,102.65,18118.0,97.0394,97.1623,97.0394,97.0583,18118.0
2019-04-15 13:10:00,102.64,102.72,102.64,102.72,6588.0,97.0488,97.1245,97.0488,97.1245,6588.0
2019-04-15 13:20:00,102.69,102.72,102.61,102.66,6300.0,97.0961,97.1245,97.0205,97.0677,6300.0
2019-04-15 13:30:00,102.64,102.68,102.57,102.57,4206.0,97.0488,97.0866,96.9826,96.9826,4206.0
2019-04-15 13:40:00,102.58,102.68,102.54,102.6,13560.0,96.9921,97.0866,96.9543,97.011,13560.0
2019-04-15 13:50:00,102.58,102.64,102.56,102.63,5639.0,96.9921,97.0488,96.9732,97.0394,5639.0
2019-04-15 14:00:00,102.66,102.68,102.57,102.66,12773.0,97.0677,97.0866,96.9826,97.0677,12773.0
2019-04-15 14:10:00,102.68,102.75,102.64,102.69,8465.0,97.0866,97.1528,97.0488,97.0961,8465.0
2019-04-15 14:20:00,102.69,102.76,102.69,102.71,11000.0,97.0961,97.1623,97.0961,97.115,11000.0
2019-04-15 14:30:00,102.7,102.78,102.7,102.75,12068.0,97.1056,97.1812,97.1056,97.1528,12068.0
2019-04-15 14:40:00,102.74,102.87,102.74,102.86,13855.0,97.1434,97.2663,97.1434,97.2568,13855.0
2019-04-15 14:50:00,102.85,102.93,102.85,102.91,9047.0,97.2474,97.323,97.2474,97.3041,9047.0
2019-04-15 15:00:00,102.91,102.96,102.89,102.94,9415.0,97.3041,97.3514,97.2852,97.3325,9415.0
2019-04-15 15:10:00,102.94,102.98,102.92,102.98,10103.0,97.3325,97.3703,97.3136,97.3703,10103.0
2019-04-15 15:20:00,102.98,103.0,102.97,102.99,10684.0,97.3703,97.3892,97.3608,97.3798,10684.0
2019-04-15 15:30:00,103.0,103.14,102.98,103.08,32026.0,97.3892,97.5216,97.3703,97.4649,32026.0
2019-04-15 15:40:00,103.07,103.1,103.07,103.07,42787.0,97.4554,97.4838,97.4554,97.4554,42787.0
2019-04-15 15:50:00,103.08,103.16,103.04,103.13,113058.0,97.4649,97.5405,97.427,97.5121,113058.0
2019-04-16 09:30:00,103.6,103.96,103.6,103.9,8368.0,97.9565,98.2969,97.9565,98.2402,8368.0
2019-04-16 09:40:00,103.93,103.97,103.71,103.73,6100.0,98.2686,98.3064,98.0605,98.0794,6100.0
2019-04-16 09:50:00,103.73,104.18,103.73,103.95,6458.0,98.0794,98.5049,98.0794,98.2875,6458.0
2019-04-16 10:00:00,103.99,104.13,103.95,104.0,5917.0,98.3253,98.4577,98.2875,98.3347,5917.0
2019-04-16 10:10:00,104.0,104.12,103.94,103.95,5678.0,98.3347,98.4482,98.278,98.2875,5678.0
2019-04-16 10:20:00,103.94,103.98,103.92,103.98,8643.0,98.278,98.3158,98.2591,98.3158,8643.0
2019-04-16 10:30:00,103.98,104.18,103.94,104.18,8198.0,98.3158,98.5049,98.278,98.5049,8198.0
2019-04-16 10:40:00,104.18,104.24,104.03,104.04,9080.0,98.5049,98.5617,98.3631,98.3726,9080.0
2019-04-16 10:50:00,104.01,104.14,103.99,104.05,9313.0,98.3442,98.4671,98.3253,98.382,9313.0
2019-04-16 11:00:00,104.08,104.12,104.0,104.12,5385.0,98.4104,98.4482,98.3347,98.4482,5385.0
2019-04-16 11:10:00,104.1,104.19,104.05,104.05,14021.0,98.4293,98.5144,98.382,98.382,14021.0
2019-04-16 11:20:00,104.08,104.16,103.94,103.95,7943.0,98.4104,98.486,98.278,98.2875,7943.0
2019-04-16 11:30:00,103.93,103.96,103.75,103.82,11425.0,98.2686,98.2969,98.0984,98.1645,11425.0
2019-04-16 11:40:00,103.82,103.86,103.51,103.51,5400.0,98.1645,98.2024,97.8714,97.8714,5400.0
2019-04-16 11:50:00,103.48,103.48,103.2,103.2,5607.0,97.8431,97.8431,97.5783,97.5783,5607.0
2019-04-16 12:00:00,103.13,103.24,103.1,103.13,6781.0,97.5121,97.6161,97.4838,97.5121,6781.0
2019-04-16 12:10:00,103.12,103.19,102.96,103.04,6800.0,97.5027,97.5689,97.3514,97.427,6800.0
2019-04-16 12:20:00,103.03,103.08,102.99,103.05,5161.0,97.4176,97.4649,97.3798,97.4365,5161.0
2019-04-16 12:30:00,103.05,103.05,102.96,103.0,8087.0,97.4365,97.4365,97.3514,97.3892,8087.0
2019-04-16 12:40:00,102.96,103.03,102.93,103.01,9455.0,97.3514,97.4176,97.323,97.3987,9455.0
2019-04-16 12:50:00,103.03,103.18,102.98,103.16,7718.0,97.4176,97.5594,97.3703,97.5405,7718.0
2019-04-16 13:00:00,103.14,103.2,103.13,103.15,2300.0,97.5216,97.5783,97.5121,97.531,2300.0
2019-04-16 13:10:00,103.14,103.17,103.12,103.15,5000.0,97.5216,97.55,97.5027,97.531,5000.0
2019-04-16 13:20:00,103.14,103.2,103.12,103.16,13952.0,97.5216,97.5783,97.5027,97.5405,13952.0
2019-04-16 13:30:00,103.12,103.27,103.04,103.04,7612.0,97.5027,97.6445,97.427,97.427,7612.0
2019-04-16 13:40:00,103.03,103.04,102.9,102.93,6000.0,97.4176,97.427,97.2947,97.323,6000.0
2019-04-16 13:50:00,102.9,102.9,102.76,102.77,4600.0,97.2947,97.2947,97.1623,97.1717,4600.0
2019-04-16 14:00:00,102.75,102.79,102.6,102.6,7665.0,97.1528,97.1907,97.011,97.011,7665.0
2019-04-16 14:10:00,102.54,102.64,102.54,102.63,7593.0,96.9543,97.0488,96.9543,97.0394,7593.0
2019-04-16 14:20:00,102.62,102.62,102.52,102.52,5347.0,97.0299,97.0299,96.9354,96.9354,5347.0
2019-04-16 14:30:00,102.46,102.55,102.42,102.44,28369.0,96.8786,96.9637,96.8408,96.8597,28369.0
2019-04-16 14:40:00,102.43,102.5,102.38,102.43,8004.0,96.8503,96.9164,96.803,96.8503,8004.0
2019-04-16 14:50:00,102.45,102.46,102.27,102.35,6053.0,96.8692,96.8786,96.699,96.7746,6053.0
2019-04-16 15:00:00,102.29,102.29,102.13,102.14,6137.0,96.7179,96.7179,96.5666,96.5761,6137.0
2019-04-16 15:10:00,102.1,102.12,101.9,102.02,10543.0,96.5382,96.5571,96.3491,96.4626,10543.0
2019-04-16 15:20:00,102.02,102.04,101.99,102.0,23394.0,96.4626,96.4815,96.4342,96.4437,23394.0
2019-04-16 15:30:00,102.0,102.08,101.96,102.08,75042.0,96.4437,96.5193,96.4059,96.5193,75042.0
2019-04-16 15:40:00,102.09,102.12,101.9,101.91,28425.0,96.5288,96.5571,96.3491,96.3586,28425.0
2019-04-16 15:50:00,101.92,101.99,101.81,101.85,70606.0,96.368,96.4342,96.264,96.3019,70606.0
2019-04-17 09:30:00,101.55,101.85,101.1,101.42,11149.0,96.0182,96.3019,95.5927,95.8953,11149.0
2019-04-17 09:40:00,101.27,101.27,100.36,100.48,9272.0,95.7535,95.7535,94.893,95.0065,9272.0
2019-04-17 09:50:00,100.38,100.43,99.54,99.55,14825.0,94.9119,94.9592,94.1177,94.1271,14825.0
2019-04-17 10:00:00,99.54,99.82,99.4,99.73,8325.0,94.1177,94.3824,93.9853,94.2973,8325.0
2019-04-17 10:10:00,99.77,100.09,99.71,99.98,5900.0,94.3352,94.6377,94.2784,94.5337,5900.0
2019-04-17 10:20:00,99.98,100.12,99.92,100.06,3584.0,94.5337,94.6661,94.477,94.6094,3584.0
2019-04-17 10:30:00,100.06,100.06,99.82,100.0,5312.0,94.6094,94.6094,94.3824,94.5526,5312.0
2019-04-17 10:40:00,100.02,100.04,99.67,99.74,6123.0,94.5715,94.5905,94.2406,94.3068,6123.0
2019-04-17 10:50:00,99.69,99.69,99.02,99.2,11006.0,94.2595,94.2595,93.626,93.7962,11006.0
2019-04-17 11:00:00,99.18,99.36,99.07,99.36,9193.0,93.7773,93.9475,93.6733,93.9475,9193.0
2019-04-17 11:10:00,99.36,99.4,99.08,99.18,5000.0,93.9475,93.9853,93.6827,93.7773,5000.0
2019-04-17 11:20:00,99.16,99.3,98.97,99.3,14783.0,93.7584,93.8908,93.5787,93.8908,14783.0
2019-04-17 11:30:00,99.3,99.35,99.0,99.05,13662.0,93.8908,93.938,93.6071,93.6544,13662.0
2019-04-17 11:40:00,99.02,99.24,99.0,99.2,18040.0,93.626,93.834,93.6071,93.7962,18040.0
2019-04-17 11:50:00,99.17,99.21,98.87,98.88,5716.0,93.7678,93.8057,93.4842,93.4936,5716.0
2019-04-17 12:00:00,98.88,98.96,98.68,98.71,6330.0,93.4936,93.5693,93.3045,93.3329,6330.0
2019-04-17 12:10:00,98.69,98.85,98.66,98.7,11325.0,93.314,93.4653,93.2856,93.3234,11325.0
2019-04-17 12:20:00,98.65,98.88,98.62,98.81,7884.0,93.2762,93.4936,93.2478,93.4275,7884.0
2019-04-17 12:30:00,98.87,98.9,98.75,98.81,3985.0,93.4842,93.5126,93.3707,93.4275,3985.0
2019-04-17 12:40:00,98.79,98.9,98.67,98.7,9203.0,93.4085,93.5126,93.2951,93.3234,9203.0
2019-04-17 12:50:00,98.7,98.78,98.63,98.63,37853.0,93.3234,93.3991,93.2573,93.2573,37853.0
2019-04-17 13:00:00,98.62,98.63,98.47,98.54,5936.0,93.2478,93.2573,93.106,93.1722,5936.0
2019-04-17 13:10:00,98.54,98.7,98.54,98.62,4619.0,93.1722,93.3234,93.1722,93.2478,4619.0
2019-04-17 13:20:00,98.55,98.58,98.22,98.22,7475.0,93.1816,93.21,92.8696,92.8696,7475.0
2019-04-17 13:30:00,98.2,98.27,98.0,98.18,7440.0,92.8507,92.9169,92.6616,92.8318,7440.0
2019-04-17 13:40:00,98.19,98.37,98.17,98.17,11673.0,92.8412,93.0114,92.8223,92.8223,11673.0
2019-04-17 13:50:00,98.17,98.22,98.05,98.1,22570.0,92.8223,92.8696,92.7089,92.7561,22570.0
2019-04-17 14:00:00,98.09,98.1,97.7,97.7,6860.0,92.7467,92.7561,92.3779,92.3779,6860.0
2019-04-17 14:10:00,97.63,97.66,97.44,97.53,7917.0,92.3117,92.3401,92.1321,92.2172,7917.0
2019-04-17 14:20:00,97.49,97.51,97.37,97.47,9220.0,92.1794,92.1983,92.0659,92.1605,9220.0
2019-04-17 14:30:00,97.51,97.85,97.51,97.81,11901.0,92.1983,92.5198,92.1983,92.4819,11901.0
2019-04-17 14:40:00,97.82,97.93,97.76,97.89,10859.0,92.4914,92.5954,92.4347,92.5576,10859.0
2019-04-17 14:50:00,97.93,97.99,97.75,97.75,6551.0,92.5954,92.6521,92.4252,92.4252,6551.0
2019-04-17 15:00:00,97.75,97.82,97.65,97.69,11272.0,92.4252,92.4914,92.3306,92.3685,11272.0
2019-04-17 15:10:00,97.68,97.87,97.67,97.74,12038.0,92.359,92.5387,92.3496,92.4157,12038.0
2019-04-17 15:20:00,97.72,97.86,97.68,97.85,12122.0,92.3968,92.5292,92.359,92.5198,12122.0
2019-04-17 15:30:00,97.87,97.9,97.78,97.85,15021.0,92.5387,92.567,92.4536,92.5198,15021.0
2019-04-17 15:40:00,97.85,97.9,97.68,97.68,40874.0,92.5198,92.567,92.359,92.359,40874.0
2019-04-17 15:50:00,97.67,97.67,97.34,97.38,88323.0,92.3496,92.3496,92.0375,92.0754,88323.0
2019-04-18 09:30:00,98.03,99.26,98.03,99.07,51395.0,92.6899,93.8529,92.6899,93.6733,51395.0
2019-04-18 09:40:00,99.17,99.45,97.88,98.1,10512.0,93.7678,94.0326,92.5481,92.7561,10512.0
2019-04-18 09:50:00,98.04,98.38,97.25,97.36,12137.0,92.6994,93.0209,91.9524,92.0564,12137.0
2019-04-18 10:00:00,97.43,97.8,97.18,97.57,11104.0,92.1226,92.4725,91.8862,92.255,11104.0
2019-04-18 10:10:00,97.57,97.84,97.31,97.31,11270.0,92.255,92.5103,92.0092,92.0092,11270.0
2019-04-18 10:20:00,97.37,97.37,96.81,96.94,13789.0,92.0659,92.0659,91.5364,91.6593,13789.0
2019-04-18 10:30:00,96.89,97.19,96.81,97.14,11151.0,91.612,91.8957,91.5364,91.8484,11151.0
2019-04-18 10:40:00,97.03,98.09,97.0,98.09,8930.0,91.7444,92.7467,91.7161,92.7467,8930.0
2019-04-18 10:50:00,98.08,98.29,97.96,98.27,6369.0,92.7372,92.9358,92.6238,92.9169,6369.0
2019-04-18 11:00:00,98.29,98.29,97.99,98.12,8783.0,92.9358,92.9358,92.6521,92.775,8783.0
2019-04-18 11:10:00,98.08,98.27,97.73,97.73,7400.0,92.7372,92.9169,92.4063,92.4063,7400.0
2019-04-18 11:20:00,97.8,98.11,97.75,98.01,7962.0,92.4725,92.7656,92.4252,92.671,7962.0
2019-04-18 11:30:00,98.02,98.36,98.0,98.36,6101.0,92.6805,93.002,92.6616,93.002,6101.0
2019-04-18 11:40:00,98.41,98.49,98.28,98.45,7037.0,93.0492,93.1249,92.9263,93.0871,7037.0
2019-04-18 11:50:00,98.42,98.57,98.38,98.55,8749.0,93.0587,93.2005,93.0209,93.1816,8749.0
2019-04-18 12:00:00,98.51,98.61,98.43,98.6,24767.0,93.1438,93.2384,93.0682,93.2289,24767.0
2019-04-18 12:10:00,98.55,98.91,98.51,98.91,79735.0,93.1816,93.522,93.1438,93.522,79735.0
2019-04-18 12:20:00,98.87,98.99,98.67,98.96,7836.0,93.4842,93.5977,93.2951,93.5693,7836.0
2019-04-18 12:30:00,98.97,99.06,98.71,98.74,5200.0,93.5787,93.6638,93.3329,93.3613,5200.0
2019-04-18 12:40:00,98.73,98.91,98.73,98.88,4036.0,93.3518,93.522,93.3518,93.4936,4036.0
2019-04-18 12:50:00,98.87,98.87,98.62,98.63,4789.0,93.4842,93.4842,93.2478,93.2573,4789.0
2019-04-18 13:00:00,98.56,98.7,98.56,98.64,6693.0,93.1911,93.3234,93.1911,93.2667,6693.0
2019-04-18 13:10:00,98.67,98.68,98.58,98.61,5140.0,93.2951,93.3045,93.21,93.2384,5140.0
2019-04-18 13:20:00,98.62,98.77,98.62,98.77,2914.0,93.2478,93.3896,93.2478,93.3896,2914.0
2019-04-18 13:30:00,98.71,98.78,98.67,98.77,4915.0,93.3329,93.3991,93.2951,93.3896,4915.0
2019-04-18 13:40:00,98.78,98.81,98.66,98.69,8000.0,93.3991,93.4275,93.2856,93.314,8000.0
2019-04-18 13:50:00,98.69,98.72,98.61,98.68,14987.0,93.314,93.3424,93.2384,93.3045,14987.0
2019-04-18 14:00:00,98.67,98.71,98.57,98.7,5701.0,93.2951,93.3329,93.2005,93.3234,5701.0
2019-04-18 14:10:00,98.7,98.75,98.65,98.65,8097.0,93.3234,93.3707,93.2762,93.2762,8097.0
2019-04-18 14:20:00,98.6,98.6,98.45,98.45,6080.0,93.2289,93.2289,93.0871,93.0871,6080.0
2019-04-18 14:30:00,98.47,98.64,98.46,98.63,8523.0,93.106,93.2667,93.0965,93.2573,8523.0
2019-04-18 14:40:00,98.72,98.81,98.7,98.77,4611.0,93.3424,93.4275,93.3234,93.3896,4611.0
2019-04-18 14:50:00,98.77,98.9,98.75,98.87,8223.0,93.3896,93.5126,93.3707,93.4842,8223.0
2019-04-18 15:00:00,98.89,98.99,98.89,98.92,8029.0,93.5031,93.5977,93.5031,93.5315,8029.0
2019-04-18 15:10:00,98.9,98.95,98.85,98.94,5602.0,93.5126,93.5598,93.4653,93.5504,5602.0
2019-04-18 15:20:00,98.93,98.93,98.8,98.81,4768.0,93.5409,93.5409,93.418,93.4275,4768.0
2019-04-18 15:30:00,98.79,98.79,98.65,98.72,20727.0,93.4085,93.4085,93.2762,93.3424,20727.0
2019-04-18 15:40:00,98.72,99.11,98.67,99.11,26157.0,93.3424,93.7111,93.2951,93.7111,26157.0
2019-04-18 15:50:00,99.13,99.26,99.04,99.23,106233.0,93.73,93.8529,93.6449,93.8246,106233.0
2019-04-22 09:30:00,98.78,99.83,98.31,99.5,12199.0,93.3991,94.3919,92.9547,94.0799,12199.0
2019-04-22 09:40:00,99.68,100.59,99.6,100.59,8559.0,94.2501,95.1105,94.1744,95.1105,8559.0
2019-04-22 09:50:00,100.59,100.86,100.31,100.85,9424.0,95.1105,95.3658,94.8457,95.3563,9424.0
2019-04-22 10:00:00,100.85,101.14,100.46,100.62,13007.0,95.3563,95.6305,94.9876,95.1389,13007.0
2019-04-22 10:10:00,100.64,100.7,100.15,100.35,6999.0,95.1578,95.2145,94.6945,94.8836,6999.0
2019-04-22 10:20:00,100.12,100.14,99.91,99.95,2899.0,94.6661,94.685,94.4675,94.5054,2899.0
2019-04-22 10:30:00,99.88,100.0,99.77,99.81,3000.0,94.4392,94.5526,94.3352,94.373,3000.0
2019-04-22 10:40:00,99.7,99.83,99.61,99.82,4624.0,94.269,94.3919,94.1839,94.3824,4624.0
2019-04-22 10:50:00,99.79,100.01,99.75,99.83,11668.0,94.3541,94.5621,94.3163,94.3919,11668.0
2019-04-22 11:00:00,99.83,99.85,99.55,99.55,6029.0,94.3919,94.4108,94.1271,94.1271,6029.0
2019-04-22 11:10:00,99.57,99.66,99.52,99.64,4531.0,94.1461,94.2312,94.0988,94.2122,4531.0
2019-04-22 11:20:00,99.62,99.62,99.27,99.31,5658.0,94.1933,94.1933,93.8624,93.9002,5658.0
2019-04-22 11:30:00,99.28,99.33,99.17,99.3,5950.0,93.8719,93.9191,93.7678,93.8908,5950.0
2019-04-22 11:40:00,99.29,99.5,99.29,99.46,12070.0,93.8813,94.0799,93.8813,94.042,12070.0
2019-04-22 11:50:00,99.44,99.56,99.36,99.48,4174.0,94.0231,94.1366,93.9475,94.061,4174.0
2019-04-22 12:00:00,99.48,99.54,99.46,99.52,2900.0,94.061,94.1177,94.042,94.0988,2900.0
2019-04-22 12:10:00,99.55,99.57,99.44,99.44,3418.0,94.1271,94.1461,94.0231,94.0231,3418.0
2019-04-22 12:20:00,99.45,99.56,99.38,99.55,7857.0,94.0326,94.1366,93.9664,94.1271,7857.0
2019-04-22 12:30:00,99.54,99.71,99.51,99.66,4059.0,94.1177,94.2784,94.0893,94.2312,4059.0
2019-04-22 12:40:00,99.67,99.7,99.56,99.57,2732.0,94.2406,94.269,94.1366,94.1461,2732.0
2019-04-22 12:50:00,99.55,99.62,99.42,99.44,18695.0,94.1271,94.1933,94.0042,94.0231,18695.0
2019-04-22 13:00:00,99.46,99.52,99.42,99.48,17159.0,94.042,94.0988,94.0042,94.061,17159.0
2019-04-22 13:10:00,99.5,99.56,99.45,99.48,4973.0,94.0799,94.1366,94.0326,94.061,4973.0
2019-04-22 13:20:00,99.5,99.52,99.37,99.44,6806.0,94.0799,94.0988,93.957,94.0231,6806.0
2019-04-22 13:30:00,99.41,99.53,99.41,99.51,8066.0,93.9948,94.1082,93.9948,94.0893,8066.0
2019-04-22 13:40:00,99.56,99.62,99.54,99.61,3900.0,94.1366,94.1933,94.1177,94.1839,3900.0
2019-04-22 13:50:00,99.6,99.61,99.52,99.6,4000.0,94.1744,94.1839,94.0988,94.1744,4000.0
2019-04-22 14:00:00,99.61,99.66,99.55,99.55,4358.0,94.1839,94.2312,94.1271,94.1271,4358.0
2019-04-22 14:10:00,99.53,99.64,99.53,99.6,7528.0,94.1082,94.2122,94.1082,94.1744,7528.0
2019-04-22 14:20:00,99.58,99.76,99.56,99.72,4200.0,94.1555,94.3257,94.1366,94.2879,4200.0
2019-04-22 14:30:00,99.79,99.88,99.75,99.86,4676.0,94.3541,94.4392,94.3163,94.4203,4676.0
2019-04-22 14:40:00,99.83,99.89,99.8,99.88,6013.0,94.3919,94.4486,94.3635,94.4392,6013.0
2019-04-22 14:50:00,99.91,99.93,99.83,99.87,5311.0,94.4675,94.4864,94.3919,94.4297,5311.0
2019-04-22 15:00:00,99.87,99.92,99.76,99.76,6701.0,94.4297,94.477,94.3257,94.3257,6701.0
2019-04-22 15:10:00,99.81,99.97,99.81,99.96,12627.0,94.373,94.5243,94.373,94.5148,12627.0
2019-04-22 15:20:00,99.96,100.02,99.93,99.99,11525.0,94.5148,94.5715,94.4864,94.5432,11525.0
2019-04-22 15:30:00,100.0,100.14,100.0,100.0,14063.0,94.5526,94.685,94.5526,94.5526,14063.0
2019-04-22 15:40:00,100.0,100.01,99.96,99.99,17941.0,94.5526,94.5621,94.5148,94.5432,17941.0
2019-04-22 15:50:00,99.98,100.14,99.97,100.01,44379.0,94.5337,94.685,94.5243,94.5621,44379.0
2019-04-23 09:30:00,100.24,100.24,99.58,99.84,18231.0,94.7796,94.7796,94.1555,94.4013,18231.0
2019-04-23 09:40:00,99.84,99.98,99.54,99.63,9978.0,94.4013,94.5337,94.1177,94.2028,9978.0
2019-04-23 09:50:00,99.78,100.26,99.69,100.04,10921.0,94.3446,94.7985,94.2595,94.5905,10921.0
2019-04-23 10:00:00,100.04,100.09,99.6,99.86,10789.0,94.5905,94.6377,94.1744,94.4203,10789.0
2019-04-23 10:10:00,99.9,100.45,99.9,100.17,23557.0,94.4581,94.9781,94.4581,94.7134,23557.0
2019-04-23 10:20:00,100.19,100.43,99.98,100.43,63400.0,94.7323,94.9592,94.5337,94.9592,63400.0
2019-04-23 10:30:00,100.43,100.57,100.35,100.39,7687.0,94.9592,95.0916,94.8836,94.9214,7687.0
2019-04-23 10:40:00,100.48,100.57,100.32,100.53,11578.0,95.0065,95.0916,94.8552,95.0538,11578.0
2019-04-23 10:50:00,100.58,100.82,100.55,100.75,7200.0,95.101,95.328,95.0727,95.2618,7200.0
2019-04-23 11:00:00,100.85,101.05,100.77,100.85,7922.0,95.3563,95.5454,95.2807,95.3563,7922.0
2019-04-23 11:10:00,100.87,101.08,100.84,101.04,6200.0,95.3752,95.5738,95.3469,95.536,6200.0
2019-04-23 11:20:00,101.1,101.39,101.09,101.34,18228.0,95.5927,95.8669,95.5833,95.8196,18228.0
2019-04-23 11:30:00,101.38,101.41,101.23,101.25,8570.0,95.8575,95.8858,95.7156,95.7345,8570.0
2019-04-23 11:40:00,101.22,101.37,101.09,101.37,10361.0,95.7062,95.848,95.5833,95.848,10361.0
2019-04-23 11:50:00,101.31,101.37,101.17,101.36,12100.0,95.7913,95.848,95.6589,95.8385,12100.0
2019-04-23 12:00:00,101.38,101.6,101.32,101.57,7531.0,95.8575,96.0655,95.8007,96.0371,7531.0
2019-04-23 12:10:00,101.57,101.62,101.43,101.52,8142.0,96.0371,96.0844,95.9047,95.9898,8142.0
2019-04-23 12:20:00,101.49,101.63,101.42,101.61,7820.0,95.9615,96.0938,95.8953,96.0749,7820.0
2019-04-23 12:30:00,101.66,101.7,101.43,101.45,6114.0,96.1222,96.16,95.9047,95.9236,6114.0
2019-04-23 12:40:00,101.44,101.44,101.29,101.29,5610.0,95.9142,95.9142,95.7724,95.7724,5610.0
2019-04-23 12:50:00,101.3,101.41,101.29,101.41,6700.0,95.7818,95.8858,95.7724,95.8858,6700.0
2019-04-23 13:00:00,101.42,101.55,101.39,101.55,7810.0,95.8953,96.0182,95.8669,96.0182,7810.0
2019-04-23 13:10:00,101.58,101.63,101.45,101.63,7305.0,96.0466,96.0938,95.9236,96.0938,7305.0
2019-04-23 13:20:00,101.61,101.62,101.53,101.6,5200.0,96.0749,96.0844,95.9993,96.0655,5200.0
2019-04-23 13:30:00,101.61,101.73,101.48,101.53,6973.0,96.0749,96.1884,95.952,95.9993,6973.0
2019-04-23 13:40:00,101.55,101.75,101.49,101.57,8880.0,96.0182,96.2073,95.9615,96.0371,8880.0
2019-04-23 13:50:00,101.57,101.57,101.44,101.49,3916.0,96.0371,96.0371,95.9142,95.9615,3916.0
2019-04-23 14:00:00,101.49,101.6,101.39,101.57,8814.0,95.9615,96.0655,95.8669,96.0371,8814.0
2019-04-23 14:10:00,101.6,101.77,101.57,101.65,7520.0,96.0655,96.2262,96.0371,96.1128,7520.0
2019-04-23 14:20:00,101.65,101.8,101.63,101.75,4900.0,96.1128,96.2546,96.0938,96.2073,4900.0
2019-04-23 14:30:00,101.75,101.78,101.7,101.73,7021.0,96.2073,96.2357,96.16,96.1884,7021.0
2019-04-23 14:40:00,101.75,101.95,101.75,101.91,8400.0,96.2073,96.3964,96.2073,96.3586,8400.0
2019-04-23 14:50:00,101.91,101.92,101.75,101.78,9556.0,96.3586,96.368,96.2073,96.2357,9556.0
2019-04-23 15:00:00,101.78,101.78,101.63,101.63,9714.0,96.2357,96.2357,96.0938,96.0938,9714.0
2019-04-23 15:10:00,101.65,101.66,101.55,101.62,12830.0,96.1128,96.1222,96.0182,96.0844,12830.0
2019-04-23 15:20:00,101.6,101.61,101.5,101.55,10116.0,96.0655,96.0749,95.9709,96.0182,10116.0
2019-04-23 15:30:00,101.57,101.57,101.4,101.54,17458.0,96.0371,96.0371,95.8764,96.0087,17458.0
2019-04-23 15:40:00,101.53,101.54,101.42,101.45,17800.0,95.9993,96.0087,95.8953,95.9236,17800.0
2019-04-23 15:50:00,101.48,101.58,101.41,101.49,58453.0,95.952,96.0466,95.8858,95.9615,58453.0
2019-04-24 09:30:00,101.44,101.88,101.01,101.7,10723.0,95.9142,96.3302,95.5076,96.16,10723.0
2019-04-24 09:40:00,101.65,101.65,101.21,101.41,4125.0,96.1128,96.1128,95.6967,95.8858,4125.0
2019-04-24 09:50:00,101.42,101.69,101.22,101.69,4500.0,95.8953,96.1506,95.7062,96.1506,4500.0
2019-04-24 10:00:00,101.75,101.85,101.61,101.69,10020.0,96.2073,96.3019,96.0749,96.1506,10020.0
2019-04-24 10:10:00,101.57,101.89,101.56,101.75,4176.0,96.0371,96.3397,96.0277,96.2073,4176.0
2019-04-24 10:20:00,101.72,101.95,101.69,101.81,5275.0,96.1789,96.3964,96.1506,96.264,5275.0
2019-04-24 10:30:00,101.81,102.05,101.77,101.78,5200.0,96.264,96.491,96.2262,96.2357,5200.0
2019-04-24 10:40:00,101.73,101.97,101.69,101.97,5164.0,96.1884,96.4153,96.1506,96.4153,5164.0
2019-04-24 10:50:00,101.92,102.16,101.92,102.16,4400.0,96.368,96.595,96.368,96.595,4400.0
2019-04-24 11:00:00,102.18,102.2,101.97,101.97,4801.0,96.6139,96.6328,96.4153,96.4153,4801.0
2019-04-24 11:10:00,101.96,102.13,101.96,102.01,6342.0,96.4059,96.5666,96.4059,96.4531,6342.0
2019-04-24 11:20:00,102.08,102.08,101.85,101.85,10821.0,96.5193,96.5193,96.3019,96.3019,10821.0
2019-04-24 11:30:00,101.9,102.19,101.85,102.14,7812.0,96.3491,96.6233,96.3019,96.5761,7812.0
2019-04-24 11:40:00,102.22,102.32,102.07,102.07,3835.0,96.6517,96.7463,96.5099,96.5099,3835.0
2019-04-24 11:50:00,102.13,102.15,101.98,101.99,15365.0,96.5666,96.5855,96.4248,96.4342,15365.0
2019-04-24 12:00:00,102.01,102.01,101.81,101.86,5253.0,96.4531,96.4531,96.264,96.3113,5253.0
2019-04-24 12:10:00,101.86,101.91,101.83,101.85,3700.0,96.3113,96.3586,96.2829,96.3019,3700.0
2019-04-24 12:20:00,101.88,101.91,101.85,101.89,4360.0,96.3302,96.3586,96.3019,96.3397,4360.0
2019-04-24 12:30:00,101.91,102.02,101.9,101.94,9276.0,96.3586,96.4626,96.3491,96.387,9276.0
2019-04-24 12:40:00,101.96,101.96,101.8,101.81,7397.0,96.4059,96.4059,96.2546,96.264,7397.0
2019-04-24 12:50:00,101.77,101.77,101.5,101.56,3662.0,96.2262,96.2262,95.9709,96.0277,3662.0
2019-04-24 13:00:00,101.62,101.64,101.56,101.64,3950.0,96.0844,96.1033,96.0277,96.1033,3950.0
2019-04-24 13:10:00,101.66,101.7,101.61,101.66,3601.0,96.1222,96.16,96.0749,96.1222,3601.0
2019-04-24 13:20:00,101.63,101.76,101.61,101.76,4118.0,96.0938,96.2168,96.0749,96.2168,4118.0
2019-04-24 13:30:00,101.75,101.9,101.72,101.82,4957.0,96.2073,96.3491,96.1789,96.2735,4957.0
2019-04-24 13:40:00,101.83,101.91,101.79,101.91,6826.0,96.2829,96.3586,96.2451,96.3586,6826.0
2019-04-24 13:50:00,101.9,101.94,101.85,101.92,4938.0,96.3491,96.387,96.3019,96.368,4938.0
2019-04-24 14:00:00,101.9,101.92,101.84,101.85,3840.0,96.3491,96.368,96.2924,96.3019,3840.0
2019-04-24 14:10:00,101.83,101.86,101.75,101.78,5456.0,96.2829,96.3113,96.2073,96.2357,5456.0
2019-04-24 14:20:00,101.79,101.81,101.73,101.81,3700.0,96.2451,96.264,96.1884,96.264,3700.0
2019-04-24 14:30:00,101.78,101.83,101.75,101.79,8752.0,96.2357,96.2829,96.2073,96.2451,8752.0
2019-04-24 14:40:00,101.77,101.89,101.77,101.88,11079.0,96.2262,96.3397,96.2262,96.3302,11079.0
2019-04-24 14:50:00,101.91,102.0,101.89,102.0,8802.0,96.3586,96.4437,96.3397,96.4437,8802.0
2019-04-24 15:00:00,101.99,102.0,101.92,102.0,7066.0,96.4342,96.4437,96.368,96.4437,7066.0
2019-04-24 15:10:00,101.98,101.99,101.8,101.84,11025.0,96.4248,96.4342,96.2546,96.2924,11025.0
2019-04-24 15:20:00,101.83,101.84,101.75,101.8,12884.0,96.2829,96.2924,96.2073,96.2546,12884.0
2019-04-24 15:30:00,101.83,101.83,101.76,101.78,9467.0,96.2829,96.2829,96.2168,96.2357,9467.0
2019-04-24 15:40:00,101.78,101.85,101.74,101.82,21767.0,96.2357,96.3019,96.1978,96.2735,21767.0
2019-04-24 15:50:00,101.78,101.82,101.62,101.73,52853.0,96.2357,96.2735,96.0844,96.1884,52853.0
2019-04-25 09:30:00,101.63,101.73,100.94,101.42,9952.0,96.0938,96.1884,95.4414,95.8953,9952.0
2019-04-25 09:40:00,101.41,101.99,101.41,101.86,2767.0,95.8858,96.4342,95.8858,96.3113,2767.0
2019-04-25 09:50:00,101.78,102.5,101.78,102.49,3278.0,96.2357,96.9164,96.2357,96.907,3278.0
2019-04-25 10:00:00,102.67,102.69,102.4,102.41,6495.0,97.0772,97.0961,96.8219,96.8314,6495.0
2019-04-25 10:10:00,102.37,102.45,101.92,102.45,4415.0,96.7935,96.8692,96.368,96.8692,4415.0
2019-04-25 10:20:00,102.45,102.45,102.08,102.29,2916.0,96.8692,96.8692,96.5193,96.7179,2916.0
2019-04-25 10:30:00,102.22,102.51,102.0,102.03,42380.0,96.6517,96.9259,96.4437,96.4721,42380.0
2019-04-25 10:40:00,102.03,102.11,101.67,101.86,10272.0,96.4721,96.5477,96.1317,96.3113,10272.0
2019-04-25 10:50:00,101.84,102.01,101.77,102.0,5949.0,96.2924,96.4531,96.2262,96.4437,5949.0
2019-04-25 11:00:00,102.02,102.07,101.78,101.84,13155.0,96.4626,96.5099,96.2357,96.2924,13155.0
2019-04-25 11:10:00,101.77,101.78,101.65,101.68,4776.0,96.2262,96.2357,96.1128,96.1411,4776.0
2019-04-25 11:20:00,101.69,101.87,101.61,101.78,3445.0,96.1506,96.3208,96.0749,96.2357,3445.0
2019-04-25 11:30:00,101.87,102.05,101.86,101.94,5300.0,96.3208,96.491,96.3113,96.387,5300.0
2019-04-25 11:40:00,101.89,102.0,101.8,101.87,2960.0,96.3397,96.4437,96.2546,96.3208,2960.0
2019-04-25 11:50:00,101.89,101.89,101.69,101.73,3702.0,96.3397,96.3397,96.1506,96.1884,3702.0
2019-04-25 12:00:00,101.73,101.78,101.64,101.78,8896.0,96.1884,96.2357,96.1033,96.2357,8896.0
2019-04-25 12:10:00,101.78,101.96,101.76,101.83,3700.0,96.2357,96.4059,96.2168,96.2829,3700.0
2019-04-25 12:20:00,101.8,101.87,101.77,101.83,2001.0,96.2546,96.3208,96.2262,96.2829,2001.0
2019-04-25 12:30:00,101.8,101.96,101.8,101.95,1000.0,96.2546,96.4059,96.2546,96.3964,1000.0
2019-04-25 12:40:00,101.93,102.0,101.92,101.99,3718.0,96.3775,96.4437,96.368,96.4342,3718.0
2019-04-25 12:50:00,102.0,102.0,101.94,101.94,2150.0,96.4437,96.4437,96.387,96.387,2150.0
2019-04-25 13:00:00,101.94,102.02,101.9,102.0,3100.0,96.387,96.4626,96.3491,96.4437,3100.0
2019-04-25 13:10:00,101.96,102.03,101.95,101.98,6093.0,96.4059,96.4721,96.3964,96.4248,6093.0
2019-04-25 13:20:00,102.01,102.04,101.96,101.99,5291.0,96.4531,96.4815,96.4059,96.4342,5291.0
2019-04-25 13:30:00,102.01,102.06,101.98,101.99,16914.0,96.4531,96.5004,96.4248,96.4342,16914.0
2019-04-25 13:40:00,101.99,102.04,101.98,102.0,4631.0,96.4342,96.4815,96.4248,96.4437,4631.0
2019-04-25 13:50:00,101.99,102.0,101.87,102.0,2804.0,96.4342,96.4437,96.3208,96.4437,2804.0
2019-04-25 14:00:00,102.01,102.03,101.97,102.0,9846.0,96.4531,96.4721,96.4153,96.4437,9846.0
2019-04-25 14:10:00,102.03,102.03,101.97,102.0,11097.0,96.4721,96.4721,96.4153,96.4437,11097.0
2019-04-25 14:20:00,102.0,102.15,101.98,102.01,28925.0,96.4437,96.5855,96.4248,96.4531,28925.0
2019-04-25 14:30:00,102.02,102.14,102.01,102.07,68390.0,96.4626,96.5761,96.4531,96.5099,68390.0
2019-04-25 14:40:00,102.06,102.11,101.9,102.0,34972.0,96.5004,96.5477,96.3491,96.4437,34972.0
2019-04-25 14:50:00,102.01,102.07,101.96,102.05,6077.0,96.4531,96.5099,96.4059,96.491,6077.0
2019-04-25 15:00:00,102.08,102.1,102.01,102.02,8881.0,96.5193,96.5382,96.4531,96.4626,8881.0
2019-04-25 15:10:00,102.02,102.08,101.96,102.07,8320.0,96.4626,96.5193,96.4059,96.5099,8320.0
2019-04-25 15:20:00,102.06,102.14,102.04,102.07,38245.0,96.5004,96.5761,96.4815,96.5099,38245.0
2019-04-25 15:30:00,102.08,102.11,102.02,102.05,33283.0,96.5193,96.5477,96.4626,96.491,33283.0
2019-04-25 15:40:00,102.07,102.36,102.07,102.34,21423.0,96.5099,96.7841,96.5099,96.7652,21423.0
2019-04-25 15:50:00,102.36,102.44,102.23,102.25,46714.0,96.7841,96.8597,96.6612,96.6801,46714.0
2019-04-26 09:30:00,102.63,103.21,102.61,102.89,9539.0,97.0394,97.5878,97.0205,97.2852,9539.0
2019-04-26 09:40:00,102.59,102.78,102.5,102.5,4220.0,97.0015,97.1812,96.9164,96.9164,4220.0
2019-04-26 09:50:00,102.57,102.7,102.18,102.7,6300.0,96.9826,97.1056,96.6139,97.1056,6300.0
2019-04-26 10:00:00,102.75,102.76,102.44,102.51,2200.0,97.1528,97.1623,96.8597,96.9259,2200.0
2019-04-26 10:10:00,102.59,102.66,102.51,102.59,3120.0,97.0015,97.0677,96.9259,97.0015,3120.0
2019-04-26 10:20:00,102.56,102.83,102.53,102.82,6164.0,96.9732,97.2285,96.9448,97.219,6164.0
2019-04-26 10:30:00,102.8,102.88,102.7,102.81,11561.0,97.2001,97.2757,97.1056,97.2096,11561.0
2019-04-26 10:40:00,102.82,102.89,102.71,102.71,5002.0,97.219,97.2852,97.115,97.115,5002.0
2019-04-26 10:50:00,102.73,102.84,102.69,102.82,2595.0,97.1339,97.2379,97.0961,97.219,2595.0
2019-04-26 11:00:00,102.84,102.97,102.73,102.73,3956.0,97.2379,97.3608,97.1339,97.1339,3956.0
2019-04-26 11:10:00,102.84,102.85,102.79,102.79,1810.0,97.2379,97.2474,97.1907,97.1907,1810.0
2019-04-26 11:20:00,102.7,102.92,102.7,102.89,5100.0,97.1056,97.3136,97.1056,97.2852,5100.0
2019-04-26 11:30:00,102.96,103.1,102.94,103.02,2800.0,97.3514,97.4838,97.3325,97.4081,2800.0
2019-04-26 11:40:00,103.03,103.16,103.03,103.11,2001.0,97.4176,97.5405,97.4176,97.4932,2001.0
2019-04-26 11:50:00,103.19,103.21,103.06,103.11,4110.0,97.5689,97.5878,97.4459,97.4932,4110.0
2019-04-26 12:00:00,103.04,103.2,103.04,103.2,2270.0,97.427,97.5783,97.427,97.5783,2270.0
2019-04-26 12:10:00,103.19,103.19,103.05,103.11,2000.0,97.5689,97.5689,97.4365,97.4932,2000.0
2019-04-26 12:20:00,103.06,103.19,103.06,103.13,1942.0,97.4459,97.5689,97.4459,97.5121,1942.0
2019-04-26 12:30:00,103.16,103.19,103.11,103.13,2300.0,97.5405,97.5689,97.4932,97.5121,2300.0
2019-04-26 12:40:00,103.01,103.07,102.98,103.03,3840.0,97.3987,97.4554,97.3703,97.4176,3840.0
2019-04-26 12:50:00,103.02,103.12,103.02,103.08,2300.0,97.4081,97.5027,97.4081,97.4649,2300.0
2019-04-26 13:00:00,103.01,103.01,102.94,103.0,3000.0,97.3987,97.3987,97.3325,97.3892,3000.0
2019-04-26 13:10:00,103.0,103.19,102.99,103.12,2597.0,97.3892,97.5689,97.3798,97.5027,2597.0
2019-04-26 13:20:00,103.2,103.21,103.1,103.19,3000.0,97.5783,97.5878,97.4838,97.5689,3000.0
2019-04-26 13:30:00,103.21,103.26,103.18,103.26,1404.0,97.5878,97.635,97.5594,97.635,1404.0
2019-04-26 13:40:00,103.26,103.26,103.16,103.22,2300.0,97.635,97.635,97.5405,97.5972,2300.0
2019-04-26 13:50:00,103.19,103.25,103.19,103.23,4983.0,97.5689,97.6256,97.5689,97.6067,4983.0
2019-04-26 14:00:00,103.19,103.38,103.13,103.38,4177.0,97.5689,97.7485,97.5121,97.7485,4177.0
2019-04-26 14:10:00,103.35,103.4,103.27,103.36,1771.0,97.7201,97.7674,97.6445,97.7296,1771.0
2019-04-26 14:20:00,103.38,103.47,103.33,103.35,4900.0,97.7485,97.8336,97.7012,97.7201,4900.0
2019-04-26 14:30:00,103.35,103.39,103.24,103.37,14817.0,97.7201,97.758,97.6161,97.7391,14817.0
2019-04-26 14:40:00,103.37,103.49,103.35,103.49,3700.0,97.7391,97.8525,97.7201,97.8525,3700.0
2019-04-26 14:50:00,103.48,103.51,103.41,103.45,3060.0,97.8431,97.8714,97.7769,97.8147,3060.0
2019-04-26 15:00:00,103.48,103.56,103.48,103.5,2837.0,97.8431,97.9187,97.8431,97.862,2837.0
2019-04-26 15:10:00,103.5,103.63,103.5,103.63,4472.0,97.862,97.9849,97.862,97.9849,4472.0
2019-04-26 15:20:00,103.63,103.76,103.63,103.76,3596.0,97.9849,98.1078,97.9849,98.1078,3596.0
2019-04-26 15:30:00,103.73,103.85,103.7,103.85,8483.0,98.0794,98.1929,98.0511,98.1929,8483.0
2019-04-26 15:40:00,103.9,103.95,103.83,103.9,25992.0,98.2402,98.2875,98.174,98.2402,25992.0
2019-04-26 15:50:00,103.9,103.98,103.65,103.93,59483.0,98.2402,98.3158,98.0038,98.2686,59483.0
2019-04-29 09:30:00,103.74,104.07,103.53,103.78,10251.0,98.0889,98.4009,97.8903,98.1267,10251.0
2019-04-29 09:40:00,103.87,103.87,103.09,103.11,9722.0,98.2118,98.2118,97.4743,97.4932,9722.0
2019-04-29 09:50:00,103.1,103.15,102.93,103.07,3647.0,97.4838,97.531,97.323,97.4554,3647.0
2019-04-29 10:00:00,103.15,103.15,102.68,102.78,8317.0,97.531,97.531,97.0866,97.1812,8317.0
2019-04-29 10:10:00,102.78,102.91,102.64,102.64,8200.0,97.1812,97.3041,97.0488,97.0488,8200.0
2019-04-29 10:20:00,102.79,102.98,102.67,102.92,6027.0,97.1907,97.3703,97.0772,97.3136,6027.0
2019-04-29 10:30:00,102.88,103.09,102.88,103.03,3300.0,97.2757,97.4743,97.2757,97.4176,3300.0
2019-04-29 10:40:00,103.05,103.17,103.04,103.15,3670.0,97.4365,97.55,97.427,97.531,3670.0
2019-04-29 10:50:00,103.13,103.24,103.01,103.24,2655.0,97.5121,97.6161,97.3987,97.6161,2655.0
2019-04-29 11:00:00,103.3,103.44,103.3,103.3,4354.0,97.6729,97.8052,97.6729,97.6729,4354.0
2019-04-29 11:10:00,103.37,103.37,103.24,103.32,3680.0,97.7391,97.7391,97.6161,97.6918,3680.0
2019-04-29 11:20:00,103.28,103.53,103.24,103.53,2503.0,97.654,97.8903,97.6161,97.8903,2503.0
2019-04-29 11:30:00,103.51,103.6,103.35,103.35,4486.0,97.8714,97.9565,97.7201,97.7201,4486.0
2019-04-29 11:40:00,103.37,103.43,103.28,103.33,3900.0,97.7391,97.7958,97.654,97.7012,3900.0
2019-04-29 11:50:00,103.35,103.37,103.13,103.15,4929.0,97.7201,97.7391,97.5121,97.531,4929.0
2019-04-29 12:00:00,103.17,103.38,103.17,103.26,4000.0,97.55,97.7485,97.55,97.635,4000.0
2019-04-29 12:10:00,103.24,103.29,103.2,103.26,3016.0,97.6161,97.6634,97.5783,97.635,3016.0
2019-04-29 12:20:00,103.23,103.41,103.23,103.41,3800.0,97.6067,97.7769,97.6067,97.7769,3800.0
2019-04-29 12:30:00,103.44,103.48,103.3,103.38,3418.0,97.8052,97.8431,97.6729,97.7485,3418.0
2019-04-29 12:40:00,103.38,103.38,103.25,103.25,3300.0,97.7485,97.7485,97.6256,97.6256,3300.0
2019-04-29 12:50:00,103.27,103.36,103.27,103.3,3600.0,97.6445,97.7296,97.6445,97.6729,3600.0
2019-04-29 13:00:00,103.31,103.31,103.21,103.25,5926.0,97.6823,97.6823,97.5878,97.6256,5926.0
2019-04-29 13:10:00,103.28,103.35,103.24,103.31,3428.0,97.654,97.7201,97.6161,97.6823,3428.0
2019-04-29 13:20:00,103.34,103.36,103.26,103.36,3885.0,97.7107,97.7296,97.635,97.7296,3885.0
2019-04-29 13:30:00,103.39,103.43,103.33,103.41,6932.0,97.758,97.7958,97.7012,97.7769,6932.0
2019-04-29 13:40:00,103.41,103.45,103.31,103.31,2718.0,97.7769,97.8147,97.6823,97.6823,2718.0
2019-04-29 13:50:00,103.32,103.42,103.31,103.37,4400.0,97.6918,97.7863,97.6823,97.7391,4400.0
2019-04-29 14:00:00,103.38,103.45,103.35,103.39,8631.0,97.7485,97.8147,97.7201,97.758,8631.0
2019-04-29 14:10:00,103.36,103.5,103.36,103.5,4500.0,97.7296,97.862,97.7296,97.862,4500.0
2019-04-29 14:20:00,103.5,103.5,103.42,103.5,4966.0,97.862,97.862,97.7863,97.862,4966.0
2019-04-29 14:30:00,103.49,103.55,103.47,103.52,8593.0,97.8525,97.9093,97.8336,97.8809,8593.0
2019-04-29 14:40:00,103.51,103.52,103.36,103.36,4927.0,97.8714,97.8809,97.7296,97.7296,4927.0
2019-04-29 14:50:00,103.36,103.46,103.31,103.39,4650.0,97.7296,97.8242,97.6823,97.758,4650.0
2019-04-29 15:00:00,103.42,103.42,103.3,103.32,5302.0,97.7863,97.7863,97.6729,97.6918,5302.0
2019-04-29 15:10:00,103.31,103.41,103.3,103.34,5857.0,97.6823,97.7769,97.6729,97.7107,5857.0
2019-04-29 15:20:00,103.34,103.35,103.25,103.29,5612.0,97.7107,97.7201,97.6256,97.6634,5612.0
2019-04-29 15:30:00,103.3,103.36,103.25,103.26,13944.0,97.6729,97.7296,97.6256,97.635,13944.0
2019-04-29 15:40:00,103.25,103.28,102.94,102.96,25893.0,97.6256,97.654,97.3325,97.3514,25893.0
2019-04-29 15:50:00,102.97,103.29,102.96,103.07,87034.0,97.3608,97.6634,97.3514,97.4554,87034.0
2019-04-30 09:30:00,102.98,103.23,102.56,103.1,9582.0,97.3703,97.6067,96.9732,97.4838,9582.0
2019-04-30 09:40:00,103.15,103.64,103.07,103.56,15025.0,97.531,97.9943,97.4554,97.9187,15025.0
2019-04-30 09:50:00,103.58,103.99,103.54,103.88,5323.0,97.9376,98.3253,97.8998,98.2213,5323.0
2019-04-30 10:00:00,104.05,104.22,104.0,104.0,3088.0,98.382,98.5428,98.3347,98.3347,3088.0
2019-04-30 10:10:00,104.0,104.24,104.0,104.02,3600.0,98.3347,98.5617,98.3347,98.3536,3600.0
2019-04-30 10:20:00,104.08,104.25,104.04,104.11,7287.0,98.4104,98.5711,98.3726,98.4387,7287.0
2019-04-30 10:30:00,104.06,104.15,103.99,104.11,11298.0,98.3915,98.4766,98.3253,98.4387,11298.0
2019-04-30 10:40:00,104.08,104.25,104.04,104.18,5600.0,98.4104,98.5711,98.3726,98.5049,5600.0
2019-04-30 10:50:00,104.17,104.32,104.05,104.32,4995.0,98.4955,98.6373,98.382,98.6373,4995.0
2019-04-30 11:00:00,104.22,104.22,103.83,103.83,3470.0,98.5428,98.5428,98.174,98.174,3470.0
2019-04-30 11:10:00,103.92,103.92,103.71,103.83,5503.0,98.2591,98.2591,98.0605,98.174,5503.0
2019-04-30 11:20:00,103.82,104.05,103.82,103.95,4108.0,98.1645,98.382,98.1645,98.2875,4108.0
2019-04-30 11:30:00,103.95,104.28,103.95,104.23,9185.0,98.2875,98.5995,98.2875,98.5522,9185.0
2019-04-30 11:40:00,104.23,104.28,104.19,104.2,5300.0,98.5522,98.5995,98.5144,98.5238,5300.0
2019-04-30 11:50:00,104.21,104.32,104.19,104.31,6200.0,98.5333,98.6373,98.5144,98.6279,6200.0
2019-04-30 12:00:00,104.29,104.29,104.07,104.13,3804.0,98.6089,98.6089,98.4009,98.4577,3804.0
2019-04-30 12:10:00,104.14,104.31,104.12,104.26,4402.0,98.4671,98.6279,98.4482,98.5806,4402.0
2019-04-30 12:20:00,104.21,104.27,104.17,104.21,3600.0,98.5333,98.59,98.4955,98.5333,3600.0
2019-04-30 12:30:00,104.2,104.2,104.05,104.09,2214.0,98.5238,98.5238,98.382,98.4198,2214.0
2019-04-30 12:40:00,104.11,104.19,104.06,104.11,8057.0,98.4387,98.5144,98.3915,98.4387,8057.0
2019-04-30 12:50:00,104.14,104.28,104.12,104.25,3600.0,98.4671,98.5995,98.4482,98.5711,3600.0
2019-04-30 13:00:00,104.28,104.4,104.27,104.34,6406.0,98.5995,98.7129,98.59,98.6562,6406.0
2019-04-30 13:10:00,104.32,104.37,104.27,104.29,4100.0,98.6373,98.6846,98.59,98.6089,4100.0
2019-04-30 13:20:00,104.3,104.3,104.12,104.12,3998.0,98.6184,98.6184,98.4482,98.4482,3998.0
2019-04-30 13:30:00,104.11,104.19,104.08,104.12,4473.0,98.4387,98.5144,98.4104,98.4482,4473.0
2019-04-30 13:40:00,104.18,104.42,104.18,104.34,3404.0,98.5049,98.7319,98.5049,98.6562,3404.0
2019-04-30 13:50:00,104.31,104.35,104.28,104.3,7532.0,98.6279,98.6657,98.5995,98.6184,7532.0
2019-04-30 14:00:00,104.31,104.37,104.21,104.27,4893.0,98.6279,98.6846,98.5333,98.59,4893.0
2019-04-30 14:10:00,104.28,104.32,104.22,104.32,4026.0,98.5995,98.6373,98.5428,98.6373,4026.0
2019-04-30 14:20:00,104.31,104.47,104.29,104.4,9463.0,98.6279,98.7791,98.6089,98.7129,9463.0
2019-04-30 14:30:00,104.39,104.41,104.27,104.3,5066.0,98.7035,98.7224,98.59,98.6184,5066.0
2019-04-30 14:40:00,104.28,104.33,104.22,104.25,11503.0,98.5995,98.6468,98.5428,98.5711,11503.0
2019-04-30 14:50:00,104.23,104.23,104.04,104.13,3904.0,98.5522,98.5522,98.3726,98.4577,3904.0
2019-04-30 15:00:00,104.16,104.35,104.16,104.31,4601.0,98.486,98.6657,98.486,98.6279,4601.0
2019-04-30 15:10:00,104.32,104.34,104.26,104.26,6542.0,98.6373,98.6562,98.5806,98.5806,6542.0
2019-04-30 15:20:00,104.27,104.37,104.26,104.35,8309.0,98.59,98.6846,98.5806,98.6657,8309.0
2019-04-30 15:30:00,104.37,104.54,104.36,104.49,19540.0,98.6846,98.8453,98.6751,98.798,19540.0
2019-04-30 15:40:00,104.48,104.49,104.26,104.48,33243.0,98.7886,98.798,98.5806,98.7886,33243.0
2019-04-30 15:50:00,104.49,104.69,104.48,104.5,74773.0,98.798,98.9872,98.7886,98.8075,74773.0
2019-05-01 09:30:00,104.51,104.78,104.38,104.43,18577.0,98.817,99.0722,98.694,98.7413,18577.0
2019-05-01 09:40:00,104.39,104.39,104.02,104.15,7300.0,98.7035,98.7035,98.3536,98.4766,7300.0
2019-05-01 09:50:00,104.2,104.58,104.2,104.36,4700.0,98.5238,98.8831,98.5238,98.6751,4700.0
2019-05-01 10:00:00,104.31,104.55,104.3,104.34,5382.0,98.6279,98.8548,98.6184,98.6562,5382.0
2019-05-01 10:10:00,104.36,104.41,104.11,104.2,5600.0,98.6751,98.7224,98.4387,98.5238,5600.0
2019-05-01 10:20:00,104.25,104.4,104.22,104.26,7358.0,98.5711,98.7129,98.5428,98.5806,7358.0
2019-05-01 10:30:00,104.26,104.48,104.22,104.47,5203.0,98.5806,98.7886,98.5428,98.7791,5203.0
2019-05-01 10:40:00,104.51,104.56,104.4,104.5,2698.0,98.817,98.8642,98.7129,98.8075,2698.0
2019-05-01 10:50:00,104.51,104.69,104.48,104.66,15050.0,98.817,98.9872,98.7886,98.9588,15050.0
2019-05-01 11:00:00,104.66,104.8,104.58,104.7,10830.0,98.9588,99.0912,98.8831,98.9966,10830.0
2019-05-01 11:10:00,104.7,104.79,104.69,104.71,6122.0,98.9966,99.0817,98.9872,99.0061,6122.0
2019-05-01 11:20:00,104.71,104.8,104.69,104.75,4000.0,99.0061,99.0912,98.9872,99.0439,4000.0
2019-05-01 11:30:00,104.76,104.87,104.66,104.82,10983.0,99.0533,99.1573,98.9588,99.1101,10983.0
2019-05-01 11:40:00,104.89,104.91,104.77,104.77,3503.0,99.1763,99.1952,99.0628,99.0628,3503.0
2019-05-01 11:50:00,104.77,104.82,104.69,104.69,3367.0,99.0628,99.1101,98.9872,98.9872,3367.0
2019-05-01 12:00:00,104.73,104.84,104.67,104.67,4330.0,99.025,99.129,98.9682,98.9682,4330.0
2019-05-01 12:10:00,104.71,104.83,104.69,104.75,15005.0,99.0061,99.1195,98.9872,99.0439,15005.0
2019-05-01 12:20:00,104.77,104.93,104.75,104.89,11050.0,99.0628,99.2141,99.0439,99.1763,11050.0
2019-05-01 12:30:00,104.86,104.89,104.78,104.86,13900.0,99.1479,99.1763,99.0722,99.1479,13900.0
2019-05-01 12:40:00,104.82,104.97,104.77,104.94,5088.0,99.1101,99.2519,99.0628,99.2235,5088.0
2019-05-01 12:50:00,104.96,105.0,104.92,104.99,6347.0,99.2424,99.2803,99.2046,99.2708,6347.0
2019-05-01 13:00:00,105.0,105.1,104.76,104.76,9205.0,99.2803,99.3748,99.0533,99.0533,9205.0
2019-05-01 13:10:00,104.79,104.95,104.76,104.91,4762.0,99.0817,99.233,99.0533,99.1952,4762.0
2019-05-01 13:20:00,104.9,104.95,104.81,104.87,3922.0,99.1857,99.233,99.1006,99.1573,3922.0
2019-05-01 13:30:00,104.87,104.93,104.8,104.87,2700.0,99.1573,99.2141,99.0912,99.1573,2700.0
2019-05-01 13:40:00,104.93,104.99,104.88,104.91,4400.0,99.2141,99.2708,99.1668,99.1952,4400.0
2019-05-01 13:50:00,104.93,105.08,104.91,105.06,2900.0,99.2141,99.3559,99.1952,99.337,2900.0
2019-05-01 14:00:00,105.08,105.37,104.99,105.1,11455.0,99.3559,99.6301,99.2708,99.3748,11455.0
2019-05-01 14:10:00,105.11,105.24,105.08,105.16,4709.0,99.3843,99.5072,99.3559,99.4315,4709.0
2019-05-01 14:20:00,105.22,105.22,105.08,105.14,6549.0,99.4883,99.4883,99.3559,99.4126,6549.0
2019-05-01 14:30:00,105.14,105.17,104.67,104.73,6609.0,99.4126,99.441,98.9682,99.025,6609.0
2019-05-01 14:40:00,104.44,104.54,104.3,104.54,7000.0,98.7508,98.8453,98.6184,98.8453,7000.0
2019-05-01 14:50:00,104.53,104.74,104.51,104.61,5893.0,98.8359,99.0344,98.817,98.9115,5893.0
2019-05-01 15:00:00,104.63,104.74,104.54,104.74,10506.0,98.9304,99.0344,98.8453,99.0344,10506.0
2019-05-01 15:10:00,104.76,104.84,104.67,104.83,4534.0,99.0533,99.129,98.9682,99.1195,4534.0
2019-05-01 15:20:00,104.78,104.87,104.58,104.71,11612.0,99.0722,99.1573,98.8831,99.0061,11612.0
2019-05-01 15:30:00,104.69,104.69,104.42,104.44,9658.0,98.9872,98.9872,98.7319,98.7508,9658.0
2019-05-01 15:40:00,104.41,104.44,104.23,104.33,19812.0,98.7224,98.7508,98.5522,98.6468,19812.0
2019-05-01 15:50:00,104.35,104.49,104.12,104.43,79319.0,98.6657,98.798,98.4482,98.7413,79319.0
2019-05-02 09:30:00,104.13,104.4,103.62,104.4,13124.0,98.4577,98.7129,97.9754,98.7129,13124.0
2019-05-02 09:40:00,104.45,105.39,104.45,105.21,12553.0,98.7602,99.649,98.7602,99.4788,12553.0
2019-05-02 09:50:00,105.23,105.23,104.71,105.03,4923.0,99.4977,99.4977,99.0061,99.3086,4923.0
2019-05-02 10:00:00,105.09,105.43,105.09,105.26,4728.0,99.3654,99.6868,99.3654,99.5261,4728.0
2019-05-02 10:10:00,105.08,105.6,105.07,105.5,3907.0,99.3559,99.8476,99.3465,99.753,3907.0
2019-05-02 10:20:00,105.62,105.76,105.35,105.35,3100.0,99.8665,99.9989,99.6112,99.6112,3100.0
2019-05-02 10:30:00,105.38,105.79,105.37,105.65,13702.0,99.6396,100.0272,99.6301,99.8949,13702.0
2019-05-02 10:40:00,105.61,105.72,105.43,105.52,4687.0,99.857,99.961,99.6868,99.7719,4687.0
2019-05-02 10:50:00,105.42,105.42,105.13,105.13,10785.0,99.6774,99.6774,99.4032,99.4032,10785.0
2019-05-02 11:00:00,105.19,105.3,104.92,104.99,36309.0,99.4599,99.5639,99.2046,99.2708,36309.0
2019-05-02 11:10:00,105.0,105.2,104.75,104.77,37443.0,99.2803,99.4694,99.0439,99.0628,37443.0
2019-05-02 11:20:00,104.75,104.82,104.63,104.63,4870.0,99.0439,99.1101,98.9304,98.9304,4870.0
2019-05-02 11:30:00,104.72,104.83,104.49,104.54,13910.0,99.0155,99.1195,98.798,98.8453,13910.0
2019-05-02 11:40:00,104.53,104.76,104.41,104.41,9777.0,98.8359,99.0533,98.7224,98.7224,9777.0
2019-05-02 11:50:00,104.41,104.65,104.32,104.39,12004.0,98.7224,98.9493,98.6373,98.7035,12004.0
2019-05-02 12:00:00,104.41,104.55,104.27,104.29,15116.0,98.7224,98.8548,98.59,98.6089,15116.0
2019-05-02 12:10:00,104.36,104.42,104.2,104.26,7416.0,98.6751,98.7319,98.5238,98.5806,7416.0
2019-05-02 12:20:00,104.32,104.45,104.3,104.42,4735.0,98.6373,98.7602,98.6184,98.7319,4735.0
2019-05-02 12:30:00,104.5,104.6,104.46,104.53,7736.0,98.8075,98.9021,98.7697,98.8359,7736.0
2019-05-02 12:40:00,104.51,104.54,104.36,104.54,6347.0,98.817,98.8453,98.6751,98.8453,6347.0
2019-05-02 12:50:00,104.56,104.61,104.41,104.54,10971.0,98.8642,98.9115,98.7224,98.8453,10971.0
2019-05-02 13:00:00,104.58,104.78,104.57,104.78,21208.0,98.8831,99.0722,98.8737,99.0722,21208.0
2019-05-02 13:10:00,104.9,105.06,104.89,104.99,4650.0,99.1857,99.337,99.1763,99.2708,4650.0
2019-05-02 13:20:00,105.06,105.11,105.01,105.01,5586.0,99.337,99.3843,99.2897,99.2897,5586.0
2019-05-02 13:30:00,105.08,105.24,105.02,105.18,5528.0,99.3559,99.5072,99.2992,99.4505,5528.0
2019-05-02 13:40:00,105.19,105.25,105.14,105.15,7201.0,99.4599,99.5166,99.4126,99.4221,7201.0
2019-05-02 13:50:00,105.12,105.46,105.12,105.41,7057.0,99.3937,99.7152,99.3937,99.6679,7057.0
2019-05-02 14:00:00,105.53,105.73,105.44,105.66,12805.0,99.7814,99.9705,99.6963,99.9043,12805.0
2019-05-02 14:10:00,105.66,105.67,105.45,105.6,10832.0,99.9043,99.9138,99.7058,99.8476,10832.0
2019-05-02 14:20:00,105.58,105.74,105.54,105.71,16033.0,99.8287,99.98,99.7908,99.9516,16033.0
2019-05-02 14:30:00,105.74,105.84,105.54,105.54,12912.0,99.98,100.0745,99.7908,99.7908,12912.0
2019-05-02 14:40:00,105.53,105.76,105.51,105.66,8953.0,99.7814,99.9989,99.7625,99.9043,8953.0
2019-05-02 14:50:00,105.66,105.73,105.49,105.5,16733.0,99.9043,99.9705,99.7436,99.753,16733.0
2019-05-02 15:00:00,105.5,105.66,105.48,105.53,19922.0,99.753,99.9043,99.7341,99.7814,19922.0
2019-05-02 15:10:00,105.56,105.62,105.31,105.36,13768.0,99.8098,99.8665,99.5734,99.6207,13768.0
2019-05-02 15:20:00,105.37,105.45,105.18,105.42,43038.0,99.6301,99.7058,99.4505,99.6774,43038.0
2019-05-02 15:30:00,105.4,105.56,105.36,105.44,24449.0,99.6585,99.8098,99.6207,99.6963,24449.0
2019-05-02 15:40:00,105.43,105.54,105.31,105.51,32788.0,99.6868,99.7908,99.5734,99.7625,32788.0
2019-05-02 15:50:00,105.54,105.79,105.49,105.75,83444.0,99.7908,100.0272,99.7436,99.9894,83444.0
2019-05-03 09:30:00,112.0,113.4,110.23,111.28,86609.0,105.8989,107.2227,104.2254,105.2182,86609.0
2019-05-03 09:40:00,111.12,113.26,110.59,112.35,49704.0,105.0669,107.0903,104.5658,106.2299,49704.0
2019-05-03 09:50:00,112.36,112.9,111.78,112.64,25794.0,106.2393,106.7499,105.6909,106.5041,25794.0
2019-05-03 10:00:00,112.64,114.84,112.3,114.67,74352.0,106.5041,108.5842,106.1826,108.4235,74352.0
2019-05-03 10:10:00,114.7,114.9,112.95,113.23,39805.0,108.4519,108.641,106.7972,107.0619,39805.0
2019-05-03 10:20:00,113.23,113.28,112.19,112.52,13277.0,107.0619,107.1092,106.0786,106.3906,13277.0
2019-05-03 10:30:00,112.36,114.27,112.35,113.5,29193.0,106.2393,108.0453,106.2299,107.3172,29193.0
2019-05-03 10:40:00,113.65,114.2,113.01,114.2,26415.0,107.4591,107.9791,106.8539,107.9791,26415.0
2019-05-03 10:50:00,114.3,114.51,113.55,113.55,23642.0,108.0737,108.2722,107.3645,107.3645,23642.0
2019-05-03 11:00:00,113.5,113.61,113.32,113.39,31732.0,107.3172,107.4212,107.147,107.2132,31732.0
2019-05-03 11:10:00,113.43,113.73,113.37,113.63,25310.0,107.2511,107.5347,107.1943,107.4402,25310.0
2019-05-03 11:20:00,113.71,113.9,113.58,113.77,21799.0,107.5158,107.6954,107.3929,107.5725,21799.0
2019-05-03 11:30:00,113.71,113.71,112.51,112.56,20475.0,107.5158,107.5158,106.3812,106.4284,20475.0
2019-05-03 11:40:00,112.56,113.22,112.55,112.86,11621.0,106.4284,107.0525,106.419,106.7121,11621.0
2019-05-03 11:50:00,112.8,113.88,112.6,113.64,22050.0,106.6554,107.6765,106.4663,107.4496,22050.0
2019-05-03 12:00:00,113.63,114.0,113.4,113.4,24782.0,107.4402,107.79,107.2227,107.2227,24782.0
2019-05-03 12:10:00,113.43,113.86,113.35,113.69,12703.0,107.2511,107.6576,107.1754,107.4969,12703.0
2019-05-03 12:20:00,113.59,114.08,113.51,114.02,15579.0,107.4023,107.8656,107.3267,107.8089,15579.0
2019-05-03 12:30:00,114.05,114.07,113.71,113.82,15849.0,107.8373,107.8562,107.5158,107.6198,15849.0
2019-05-03 12:40:00,113.79,113.93,113.65,113.77,10281.0,107.5914,107.7238,107.4591,107.5725,10281.0
2019-05-03 12:50:00,113.78,113.92,113.76,113.89,6000.0,107.582,107.7144,107.5631,107.686,6000.0
2019-05-03 13:00:00,113.89,113.93,113.71,113.85,13505.0,107.686,107.7238,107.5158,107.6482,13505.0
2019-05-03 13:10:00,113.84,114.03,113.81,114.01,17642.0,107.6387,107.8184,107.6104,107.7995,17642.0
2019-05-03 13:20:00,114.0,114.13,113.96,114.02,10683.0,107.79,107.9129,107.7522,107.8089,10683.0
2019-05-03 13:30:00,114.05,114.3,114.05,114.27,12596.0,107.8373,108.0737,107.8373,108.0453,12596.0
2019-05-03 13:40:00,114.35,114.64,114.3,114.49,10400.0,108.1209,108.3951,108.0737,108.2533,10400.0
2019-05-03 13:50:00,114.44,114.44,113.97,114.07,8620.0,108.206,108.206,107.7616,107.8562,8620.0
2019-05-03 14:00:00,114.03,114.2,113.82,113.84,9074.0,107.8184,107.9791,107.6198,107.6387,9074.0
2019-05-03 14:10:00,113.83,113.9,113.51,113.51,14304.0,107.6293,107.6954,107.3267,107.3267,14304.0
2019-05-03 14:20:00,113.6,113.69,113.5,113.67,15561.0,107.4118,107.4969,107.3172,107.478,15561.0
2019-05-03 14:30:00,113.61,113.73,113.4,113.44,16786.0,107.4212,107.5347,107.2227,107.2605,16786.0
2019-05-03 14:40:00,113.38,113.38,113.1,113.17,21703.0,107.2038,107.2038,106.939,107.0052,21703.0
2019-05-03 14:50:00,113.22,113.22,112.83,112.87,16213.0,107.0525,107.0525,106.6837,106.7216,16213.0
2019-05-03 15:00:00,112.94,113.04,112.82,113.04,18761.0,106.7877,106.8823,106.6743,106.8823,18761.0
2019-05-03 15:10:00,113.0,113.01,112.86,112.91,16440.0,106.8445,106.8539,106.7121,106.7594,16440.0
2019-05-03 15:20:00,112.91,113.08,112.9,113.02,17037.0,106.7594,106.9201,106.7499,106.8634,17037.0
2019-05-03 15:30:00,112.99,113.07,112.75,112.75,18555.0,106.835,106.9107,106.6081,106.6081,18555.0
2019-05-03 15:40:00,112.75,112.78,112.42,112.5,41449.0,106.6081,106.6365,106.2961,106.3717,41449.0
2019-05-03 15:50:00,112.51,112.79,112.21,112.68,113900.0,106.3812,106.6459,106.0975,106.5419,113900.0
2019-05-06 09:30:00,111.33,111.86,111.17,111.71,43251.0,105.2654,105.7666,105.1142,105.6247,43251.0
2019-05-06 09:40:00,111.93,112.55,111.47,111.67,17288.0,105.8328,106.419,105.3978,105.5869,17288.0
2019-05-06 09:50:00,111.6,112.5,111.41,111.7,22150.0,105.5207,106.3717,105.3411,105.6153,22150.0
2019-05-06 10:00:00,111.77,111.82,110.6,110.89,11444.0,105.6815,105.7288,104.5752,104.8494,11444.0
2019-05-06 10:10:00,110.9,110.91,110.35,110.9,19810.0,104.8589,104.8683,104.3388,104.8589,19810.0
2019-05-06 10:20:00,110.86,110.96,110.42,110.57,12969.0,104.821,104.9156,104.405,104.5468,12969.0
2019-05-06 10:30:00,110.56,111.01,110.43,110.91,14057.0,104.5374,104.9629,104.4145,104.8683,14057.0
2019-05-06 10:40:00,111.13,111.3,110.69,111.02,11785.0,105.0763,105.2371,104.6603,104.9723,11785.0
2019-05-06 10:50:00,110.99,111.27,110.98,111.16,10854.0,104.944,105.2087,104.9345,105.1047,10854.0
2019-05-06 11:00:00,111.11,111.25,110.98,111.0,11350.0,105.0574,105.1898,104.9345,104.9534,11350.0
2019-05-06 11:10:00,111.08,111.08,110.68,110.82,7547.0,105.0291,105.0291,104.6509,104.7832,7547.0
2019-05-06 11:20:00,110.83,110.93,110.62,110.7,18063.0,104.7927,104.8872,104.5941,104.6698,18063.0
2019-05-06 11:30:00,110.69,110.78,110.46,110.6,21075.0,104.6603,104.7454,104.4428,104.5752,21075.0
2019-05-06 11:40:00,110.66,110.68,110.45,110.55,9924.0,104.6319,104.6509,104.4334,104.5279,9924.0
2019-05-06 11:50:00,110.55,110.93,110.5,110.83,8196.0,104.5279,104.8872,104.4807,104.7927,8196.0
2019-05-06 12:00:00,110.92,110.92,110.74,110.83,10532.0,104.8778,104.8778,104.7076,104.7927,10532.0
2019-05-06 12:10:00,110.79,110.89,110.72,110.76,7326.0,104.7549,104.8494,104.6887,104.7265,7326.0
2019-05-06 12:20:00,110.75,110.82,110.64,110.68,7724.0,104.717,104.7832,104.613,104.6509,7724.0
2019-05-06 12:30:00,110.69,110.83,110.69,110.81,7541.0,104.6603,104.7927,104.6603,104.7738,7541.0
2019-05-06 12:40:00,110.81,110.87,110.72,110.78,3724.0,104.7738,104.8305,104.6887,104.7454,3724.0
2019-05-06 12:50:00,110.73,110.77,110.49,110.53,7347.0,104.6981,104.736,104.4712,104.509,7347.0
2019-05-06 13:00:00,110.54,110.69,110.47,110.6,10887.0,104.5185,104.6603,104.4523,104.5752,10887.0
2019-05-06 13:10:00,110.6,110.72,110.6,110.7,5512.0,104.5752,104.6887,104.5752,104.6698,5512.0
2019-05-06 13:20:00,110.71,110.88,110.67,110.87,8189.0,104.6792,104.84,104.6414,104.8305,8189.0
2019-05-06 13:30:00,110.87,111.08,110.84,111.06,11762.0,104.8305,105.0291,104.8021,105.0102,11762.0
2019-05-06 13:40:00,111.06,111.25,111.03,111.25,15029.0,105.0102,105.1898,104.9818,105.1898,15029.0
2019-05-06 13:50:00,111.27,111.32,111.13,111.31,7930.0,105.2087,105.256,105.0763,105.2465,7930.0
2019-05-06 14:00:00,111.26,111.33,111.17,111.33,10953.0,105.1993,105.2654,105.1142,105.2654,10953.0
2019-05-06 14:10:00,111.35,111.61,111.33,111.61,15399.0,105.2844,105.5302,105.2654,105.5302,15399.0
2019-05-06 14:20:00,111.61,111.68,111.4,111.42,36171.0,105.5302,105.5964,105.3316,105.3505,36171.0
2019-05-06 14:30:00,111.4,111.66,111.35,111.55,23584.0,105.3316,105.5775,105.2844,105.4735,23584.0
2019-05-06 14:40:00,111.6,111.66,111.57,111.64,20457.0,105.5207,105.5775,105.4924,105.5586,20457.0
2019-05-06 14:50:00,111.64,111.76,111.64,111.72,17476.0,105.5586,105.672,105.5586,105.6342,17476.0
2019-05-06 15:00:00,111.72,111.8,111.67,111.79,19845.0,105.6342,105.7098,105.5869,105.7004,19845.0
2019-05-06 15:10:00,111.79,111.85,111.73,111.77,20411.0,105.7004,105.7571,105.6437,105.6815,20411.0
2019-05-06 15:20:00,111.8,112.05,111.77,112.01,28961.0,105.7098,105.9462,105.6815,105.9084,28961.0
2019-05-06 15:30:00,112.02,112.54,112.0,112.53,31233.0,105.9179,106.4095,105.8989,106.4001,31233.0
2019-05-06 15:40:00,112.55,112.67,112.38,112.67,45193.0,106.419,106.5325,106.2582,106.5325,45193.0
2019-05-06 15:50:00,112.65,112.73,112.46,112.61,81674.0,106.5135,106.5892,106.3339,106.4757,81674.0
2019-05-07 09:30:00,111.92,112.44,111.68,112.22,18758.0,105.8233,106.315,105.5964,106.107,18758.0
2019-05-07 09:40:00,112.22,112.46,111.79,112.0,6920.0,106.107,106.3339,105.7004,105.8989,6920.0
2019-05-07 09:50:00,112.1,112.76,112.01,112.44,12997.0,105.9935,106.6175,105.9084,106.315,12997.0
2019-05-07 10:00:00,112.41,112.41,111.76,111.91,9472.0,106.2866,106.2866,105.672,105.8139,9472.0
2019-05-07 10:10:00,112.03,112.18,111.85,112.0,7624.0,105.9273,106.0691,105.7571,105.8989,7624.0
2019-05-07 10:20:00,111.84,112.08,111.8,112.08,7732.0,105.7477,105.9746,105.7098,105.9746,7732.0
2019-05-07 10:30:00,112.11,112.34,112.06,112.29,4435.0,106.003,106.2204,105.9557,106.1732,4435.0
2019-05-07 10:40:00,112.19,112.72,111.94,112.4,20148.0,106.0786,106.5797,105.8422,106.2772,20148.0
2019-05-07 10:50:00,112.41,112.49,112.21,112.28,7798.0,106.2866,106.3623,106.0975,106.1637,7798.0
2019-05-07 11:00:00,112.21,112.61,111.89,112.54,10232.0,106.0975,106.4757,105.7949,106.4095,10232.0
2019-05-07 11:10:00,112.55,112.83,112.48,112.67,15823.0,106.419,106.6837,106.3528,106.5325,15823.0
2019-05-07 11:20:00,112.71,112.79,112.26,112.5,11536.0,106.5703,106.6459,106.1448,106.3717,11536.0
2019-05-07 11:30:00,112.59,112.67,112.37,112.54,17635.0,106.4568,106.5325,106.2488,106.4095,17635.0
2019-05-07 11:40:00,112.56,112.91,112.51,112.79,19316.0,106.4284,106.7594,106.3812,106.6459,19316.0
2019-05-07 11:50:00,112.7,112.71,112.47,112.6,9337.0,106.5608,106.5703,106.3433,106.4663,9337.0
2019-05-07 12:00:00,112.51,112.64,112.36,112.59,11983.0,106.3812,106.5041,106.2393,106.4568,11983.0
2019-05-07 12:10:00,112.57,112.65,112.47,112.5,6700.0,106.4379,106.5135,106.3433,106.3717,6700.0
2019-05-07 12:20:00,112.58,112.87,112.56,112.85,4439.0,106.4474,106.7216,106.4284,106.7026,4439.0
2019-05-07 12:30:00,112.87,112.88,112.72,112.81,9178.0,106.7216,106.731,106.5797,106.6648,9178.0
2019-05-07 12:40:00,112.77,112.85,112.67,112.78,10031.0,106.627,106.7026,106.5325,106.6365,10031.0
2019-05-07 12:50:00,112.83,112.99,112.68,112.68,5804.0,106.6837,106.835,106.5419,106.5419,5804.0
2019-05-07 13:00:00,112.55,112.67,112.29,112.29,9866.0,106.419,106.5325,106.1732,106.1732,9866.0
2019-05-07 13:10:00,112.23,112.33,111.94,111.94,9870.0,106.1164,106.211,105.8422,105.8422,9870.0
2019-05-07 13:20:00,111.96,112.11,111.83,111.9,6610.0,105.8611,106.003,105.7382,105.8044,6610.0
2019-05-07 13:30:00,111.93,112.11,111.84,112.05,7185.0,105.8328,106.003,105.7477,105.9462,7185.0
2019-05-07 13:40:00,112.07,112.3,111.95,112.3,5750.0,105.9651,106.1826,105.8517,106.1826,5750.0
2019-05-07 13:50:00,112.33,112.42,112.26,112.26,3339.0,106.211,106.2961,106.1448,106.1448,3339.0
2019-05-07 14:00:00,112.32,112.56,112.18,112.45,11918.0,106.2015,106.4284,106.0691,106.3244,11918.0
2019-05-07 14:10:00,112.48,112.48,112.02,112.18,7408.0,106.3528,106.3528,105.9179,106.0691,7408.0
2019-05-07 14:20:00,112.19,112.31,111.9,111.95,7936.0,106.0786,106.1921,105.8044,105.8517,7936.0
2019-05-07 14:30:00,111.98,112.12,111.87,112.09,9454.0,105.88,106.0124,105.776,105.984,9454.0
2019-05-07 14:40:00,112.16,112.27,112.1,112.11,13353.0,106.0502,106.1542,105.9935,106.003,13353.0
2019-05-07 14:50:00,112.17,112.37,112.16,112.29,9072.0,106.0597,106.2488,106.0502,106.1732,9072.0
2019-05-07 15:00:00,112.28,112.34,112.12,112.34,12759.0,106.1637,106.2204,106.0124,106.2204,12759.0
2019-05-07 15:10:00,112.35,112.43,112.1,112.41,12279.0,106.2299,106.3055,105.9935,106.2866,12279.0
2019-05-07 15:20:00,112.42,112.5,112.08,112.09,13115.0,106.2961,106.3717,105.9746,105.984,13115.0
2019-05-07 15:30:00,112.09,112.13,111.69,111.73,16651.0,105.984,106.0219,105.6058,105.6437,16651.0
2019-05-07 15:40:00,111.7,112.28,111.7,112.28,27635.0,105.6153,106.1637,105.6153,106.1637,27635.0
2019-05-07 15:50:00,112.24,112.52,112.14,112.36,81668.0,106.1259,106.3906,106.0313,106.2393,81668.0
2019-05-08 09:30:00,111.93,112.0,110.5,110.5,15967.0,106.1842,106.2506,104.8276,104.8276,15967.0
2019-05-08 09:40:00,110.47,111.66,110.45,111.62,7530.0,104.7992,105.9281,104.7802,105.8901,7530.0
2019-05-08 09:50:00,111.62,111.71,111.32,111.38,7676.0,105.8901,105.9755,105.6055,105.6624,7676.0
2019-05-08 10:00:00,111.41,111.43,111.05,111.12,39300.0,105.6909,105.7099,105.3494,105.4158,39300.0
2019-05-08 10:10:00,111.12,111.39,110.83,111.12,4347.0,105.4158,105.6719,105.1407,105.4158,4347.0
2019-05-08 10:20:00,111.34,111.34,110.63,110.63,4703.0,105.6245,105.6245,104.9509,104.9509,4703.0
2019-05-08 10:30:00,110.6,110.62,110.51,110.6,3249.0,104.9225,104.9415,104.8371,104.9225,3249.0
2019-05-08 10:40:00,110.62,111.0,110.62,110.85,4446.0,104.9415,105.3019,104.9415,105.1596,4446.0
2019-05-08 10:50:00,110.85,111.25,110.81,111.25,5723.0,105.1596,105.5391,105.1217,105.5391,5723.0
2019-05-08 11:00:00,111.22,111.45,111.11,111.35,3715.0,105.5107,105.7288,105.4063,105.634,3715.0
2019-05-08 11:10:00,111.35,111.56,111.25,111.42,3900.0,105.634,105.8332,105.5391,105.7004,3900.0
2019-05-08 11:20:00,111.46,111.72,111.41,111.55,6734.0,105.7383,105.985,105.6909,105.8237,6734.0
2019-05-08 11:30:00,111.53,111.55,111.16,111.16,14752.0,105.8047,105.8237,105.4537,105.4537,14752.0
2019-05-08 11:40:00,111.19,111.38,111.1,111.38,2670.0,105.4822,105.6624,105.3968,105.6624,2670.0
2019-05-08 11:50:00,111.33,111.33,111.16,111.24,2396.0,105.615,105.615,105.4537,105.5296,2396.0
2019-05-08 12:00:00,111.25,111.35,111.17,111.18,2446.0,105.5391,105.634,105.4632,105.4727,2446.0
2019-05-08 12:10:00,111.18,111.23,111.12,111.2,1273.0,105.4727,105.5201,105.4158,105.4917,1273.0
2019-05-08 12:20:00,111.17,111.5,111.1,111.5,5705.0,105.4632,105.7763,105.3968,105.7763,5705.0
2019-05-08 12:30:00,111.44,111.62,111.44,111.54,1900.0,105.7194,105.8901,105.7194,105.8142,1900.0
2019-05-08 12:40:00,111.61,111.66,111.52,111.52,4430.0,105.8806,105.9281,105.7953,105.7953,4430.0
2019-05-08 12:50:00,111.5,111.82,111.49,111.73,14242.0,105.7763,106.0799,105.7668,105.9945,14242.0
2019-05-08 13:00:00,111.76,111.8,111.67,111.7,15576.0,106.0229,106.0609,105.9376,105.966,15576.0
2019-05-08 13:10:00,111.69,111.8,111.64,111.71,8297.0,105.9565,106.0609,105.9091,105.9755,8297.0
2019-05-08 13:20:00,111.66,111.8,111.65,111.76,2960.0,105.9281,106.0609,105.9186,106.0229,2960.0
2019-05-08 13:30:00,111.73,111.81,111.7,111.75,7310.0,105.9945,106.0704,105.966,106.0134,7310.0
2019-05-08 13:40:00,111.74,111.99,111.74,111.91,7250.0,106.004,106.2411,106.004,106.1652,7250.0
2019-05-08 13:50:00,111.85,111.89,111.77,111.85,2819.0,106.1083,106.1463,106.0324,106.1083,2819.0
2019-05-08 14:00:00,111.91,111.95,111.85,111.95,4626.0,106.1652,106.2032,106.1083,106.2032,4626.0
2019-05-08 14:10:00,111.96,111.99,111.86,111.99,4251.0,106.2127,106.2411,106.1178,106.2411,4251.0
2019-05-08 14:20:00,111.99,112.11,111.97,111.98,7970.0,106.2411,106.355,106.2222,106.2316,7970.0
2019-05-08 14:30:00,111.96,111.97,111.84,111.9,9269.0,106.2127,106.2222,106.0988,106.1557,9269.0
2019-05-08 14:40:00,111.93,111.97,111.85,111.85,5659.0,106.1842,106.2222,106.1083,106.1083,5659.0
2019-05-08 14:50:00,111.84,111.91,111.64,111.67,16534.0,106.0988,106.1652,105.9091,105.9376,16534.0
2019-05-08 15:00:00,111.68,111.83,111.68,111.79,4707.0,105.947,106.0893,105.947,106.0514,4707.0
2019-05-08 15:10:00,111.8,111.96,111.75,111.96,30664.0,106.0609,106.2127,106.0134,106.2127,30664.0
2019-05-08 15:20:00,111.98,112.21,111.98,112.15,18808.0,106.2316,106.4498,106.2316,106.3929,18808.0
2019-05-08 15:30:00,112.21,112.21,112.02,112.04,9301.0,106.4498,106.4498,106.2696,106.2886,9301.0
2019-05-08 15:40:00,112.04,112.05,111.69,111.73,17781.0,106.2886,106.298,105.9565,105.9945,17781.0
2019-05-08 15:50:00,111.71,111.74,111.36,111.43,54227.0,105.9755,106.004,105.6435,105.7099,54227.0
2019-05-09 09:30:00,110.6,110.87,110.12,110.33,14687.0,104.9225,105.1786,104.4671,104.6663,14687.0
2019-05-09 09:40:00,110.41,110.6,110.05,110.06,4350.0,104.7422,104.9225,104.4007,104.4102,4350.0
2019-05-09 09:50:00,110.0,110.14,109.79,110.01,5357.0,104.3533,104.4861,104.1541,104.3628,5357.0
2019-05-09 10:00:00,110.04,110.04,109.51,109.76,3896.0,104.3912,104.3912,103.8884,104.1256,3896.0
2019-05-09 10:10:00,109.77,110.22,109.77,110.11,8119.0,104.1351,104.562,104.1351,104.4576,8119.0
2019-05-09 10:20:00,110.13,110.24,109.96,110.11,2669.0,104.4766,104.581,104.3153,104.4576,2669.0
2019-05-09 10:30:00,110.11,110.39,110.05,110.23,4802.0,104.4576,104.7233,104.4007,104.5715,4802.0
2019-05-09 10:40:00,110.17,110.64,110.17,110.58,5636.0,104.5146,104.9604,104.5146,104.9035,5636.0
2019-05-09 10:50:00,110.57,110.63,110.24,110.34,11187.0,104.894,104.9509,104.581,104.6758,11187.0
2019-05-09 11:00:00,110.34,110.59,110.16,110.16,9923.0,104.6758,104.913,104.5051,104.5051,9923.0
2019-05-09 11:10:00,110.11,110.33,110.02,110.23,7600.0,104.4576,104.6663,104.3723,104.5715,7600.0
2019-05-09 11:20:00,110.22,110.23,109.97,110.1,4188.0,104.562,104.5715,104.3248,104.4481,4188.0
2019-05-09 11:30:00,110.15,110.42,110.15,110.37,4261.0,104.4956,104.7517,104.4956,104.7043,4261.0
2019-05-09 11:40:00,110.46,110.62,110.38,110.5,2682.0,104.7897,104.9415,104.7138,104.8276,2682.0
2019-05-09 11:50:00,110.46,110.63,110.37,110.56,1604.0,104.7897,104.9509,104.7043,104.8845,1604.0
2019-05-09 12:00:00,110.6,110.69,110.56,110.69,12007.0,104.9225,105.0079,104.8845,105.0079,12007.0
2019-05-09 12:10:00,110.7,110.81,110.66,110.75,3235.0,105.0173,105.1217,104.9794,105.0648,3235.0
2019-05-09 12:20:00,110.75,111.09,110.75,110.99,4829.0,105.0648,105.3873,105.0648,105.2925,4829.0
2019-05-09 12:30:00,111.01,111.42,111.0,111.33,3618.0,105.3114,105.7004,105.3019,105.615,3618.0
2019-05-09 12:40:00,111.47,111.55,111.1,111.19,5127.0,105.7478,105.8237,105.3968,105.4822,5127.0
2019-05-09 12:50:00,111.16,111.25,111.09,111.09,3189.0,105.4537,105.5391,105.3873,105.3873,3189.0
2019-05-09 13:00:00,111.24,111.31,111.17,111.2,2738.0,105.5296,105.596,105.4632,105.4917,2738.0
2019-05-09 13:10:00,111.16,111.34,111.1,111.16,4503.0,105.4537,105.6245,105.3968,105.4537,4503.0
2019-05-09 13:20:00,111.09,111.24,111.08,111.19,4022.0,105.3873,105.5296,105.3778,105.4822,4022.0
2019-05-09 13:30:00,111.16,111.45,111.12,111.45,4777.0,105.4537,105.7288,105.4158,105.7288,4777.0
2019-05-09 13:40:00,111.41,111.86,111.41,111.86,3052.0,105.6909,106.1178,105.6909,106.1178,3052.0
2019-05-09 13:50:00,111.82,111.82,111.57,111.59,4447.0,106.0799,106.0799,105.8427,105.8617,4447.0
2019-05-09 14:00:00,111.66,111.74,111.57,111.68,2900.0,105.9281,106.004,105.8427,105.947,2900.0
2019-05-09 14:10:00,111.72,111.98,111.69,111.93,2377.0,105.985,106.2316,105.9565,106.1842,2377.0
2019-05-09 14:20:00,112.0,112.0,111.74,111.9,4617.0,106.2506,106.2506,106.004,106.1557,4617.0
2019-05-09 14:30:00,111.87,112.06,111.86,112.01,5280.0,106.1273,106.3075,106.1178,106.2601,5280.0
2019-05-09 14:40:00,112.05,112.13,111.95,111.95,5709.0,106.298,106.3739,106.2032,106.2032,5709.0
2019-05-09 14:50:00,111.99,112.07,111.7,111.74,5330.0,106.2411,106.317,105.966,106.004,5330.0
2019-05-09 15:00:00,111.76,111.79,111.6,111.6,8174.0,106.0229,106.0514,105.8711,105.8711,8174.0
2019-05-09 15:10:00,111.63,111.82,111.61,111.72,6178.0,105.8996,106.0799,105.8806,105.985,6178.0
2019-05-09 15:20:00,111.79,111.98,111.71,111.92,6629.0,106.0514,106.2316,105.9755,106.1747,6629.0
2019-05-09 15:30:00,111.93,112.19,111.93,112.19,11780.0,106.1842,106.4309,106.1842,106.4309,11780.0
2019-05-09 15:40:00,112.16,112.16,111.97,111.97,19452.0,106.4024,106.4024,106.2222,106.2222,19452.0
2019-05-09 15:50:00,111.91,112.15,111.9,112.05,56461.0,106.1652,106.3929,106.1557,106.298,56461.0
2019-05-10 09:30:00,111.49,111.49,110.69,110.87,8160.0,105.7668,105.7668,105.0079,105.1786,8160.0
2019-05-10 09:40:00,110.99,111.45,110.99,111.22,2213.0,105.2925,105.7288,105.2925,105.5107,2213.0
2019-05-10 09:50:00,111.32,111.4,111.11,111.17,2023.0,105.6055,105.6814,105.4063,105.4632,2023.0
2019-05-10 10:00:00,111.06,111.07,110.69,110.94,5086.0,105.3589,105.3684,105.0079,105.245,5086.0
2019-05-10 10:10:00,110.9,110.9,110.28,110.56,3236.0,105.2071,105.2071,104.6189,104.8845,3236.0
2019-05-10 10:20:00,110.5,110.5,109.86,109.95,24201.0,104.8276,104.8276,104.2205,104.3058,24201.0
2019-05-10 10:30:00,109.8,110.01,109.68,109.8,5327.0,104.1635,104.3628,104.0497,104.1635,5327.0
2019-05-10 10:40:00,109.81,109.88,109.45,109.65,4075.0,104.173,104.2394,103.8315,104.0212,4075.0
2019-05-10 10:50:00,109.6,109.63,109.3,109.36,4016.0,103.9738,104.0023,103.6892,103.7461,4016.0
2019-05-10 11:00:00,109.37,109.46,109.05,109.45,4100.0,103.7556,103.841,103.4521,103.8315,4100.0
2019-05-10 11:10:00,109.56,109.83,109.47,109.83,3058.0,103.9359,104.192,103.8505,104.192,3058.0
2019-05-10 11:20:00,109.83,110.27,109.81,110.1,3922.0,104.192,104.6094,104.173,104.4481,3922.0
2019-05-10 11:30:00,109.85,110.11,109.72,109.97,3591.0,104.211,104.4576,104.0877,104.3248,3591.0
2019-05-10 11:40:00,109.93,109.93,109.63,109.63,2814.0,104.2869,104.2869,104.0023,104.0023,2814.0
2019-05-10 11:50:00,109.69,109.97,109.68,109.8,3916.0,104.0592,104.3248,104.0497,104.1635,3916.0
2019-05-10 12:00:00,109.88,110.17,109.88,110.03,3951.0,104.2394,104.5146,104.2394,104.3817,3951.0
2019-05-10 12:10:00,110.08,110.67,110.08,110.67,2648.0,104.4292,104.9889,104.4292,104.9889,2648.0
2019-05-10 12:20:00,110.59,110.66,110.5,110.56,2217.0,104.913,104.9794,104.8276,104.8845,2217.0
2019-05-10 12:30:00,110.68,110.96,110.68,110.75,1604.0,104.9984,105.264,104.9984,105.0648,1604.0
2019-05-10 12:40:00,110.82,110.82,110.67,110.71,2512.0,105.1312,105.1312,104.9889,105.0268,2512.0
2019-05-10 12:50:00,110.72,110.93,110.72,110.82,2300.0,105.0363,105.2355,105.0363,105.1312,2300.0
2019-05-10 13:00:00,110.77,110.96,110.73,110.81,2600.0,105.0838,105.264,105.0458,105.1217,2600.0
2019-05-10 13:10:00,110.84,111.13,110.8,111.09,4718.0,105.1502,105.4253,105.1122,105.3873,4718.0
2019-05-10 13:20:00,111.17,111.31,111.15,111.29,4348.0,105.4632,105.596,105.4442,105.5771,4348.0
2019-05-10 13:30:00,111.3,111.38,111.23,111.28,2400.0,105.5865,105.6624,105.5201,105.5676,2400.0
2019-05-10 13:40:00,111.35,111.65,111.29,111.64,4328.0,105.634,105.9186,105.5771,105.9091,4328.0
2019-05-10 13:50:00,111.67,111.74,111.61,111.66,4745.0,105.9376,106.004,105.8806,105.9281,4745.0
2019-05-10 14:00:00,111.68,111.75,111.65,111.7,3107.0,105.947,106.0134,105.9186,105.966,3107.0
2019-05-10 14:10:00,111.66,111.66,111.28,111.38,5535.0,105.9281,105.9281,105.5676,105.6624,5535.0
2019-05-10 14:20:00,111.42,111.44,111.33,111.37,1601.0,105.7004,105.7194,105.615,105.653,1601.0
2019-05-10 14:30:00,111.41,111.6,111.41,111.56,3100.0,105.6909,105.8711,105.6909,105.8332,3100.0
2019-05-10 14:40:00,111.61,111.77,111.61,111.77,2100.0,105.8806,106.0324,105.8806,106.0324,2100.0
2019-05-10 14:50:00,111.77,112.0,111.77,111.95,7386.0,106.0324,106.2506,106.0324,106.2032,7386.0
2019-05-10 15:00:00,111.97,112.18,111.97,112.09,8079.0,106.2222,106.4214,106.2222,106.336,8079.0
2019-05-10 15:10:00,112.09,112.46,111.97,112.46,4462.0,106.336,106.687,106.2222,106.687,4462.0
2019-05-10 15:20:00,112.43,112.51,112.35,112.39,7014.0,106.6585,106.7344,106.5826,106.6206,7014.0
2019-05-10 15:30:00,112.3,112.3,111.83,111.84,6975.0,106.5352,106.5352,106.0893,106.0988,6975.0
2019-05-10 15:40:00,111.82,111.99,111.71,111.77,12287.0,106.0799,106.2411,105.9755,106.0324,12287.0
2019-05-10 15:50:00,111.75,112.21,111.75,112.09,46472.0,106.0134,106.4498,106.0134,106.336,46472.0
2019-05-13 09:30:00,110.42,110.51,109.5,110.01,20183.0,104.7517,104.8371,103.8789,104.3628,20183.0
2019-05-13 09:40:00,110.16,110.25,109.5,109.52,16198.0,104.5051,104.5904,103.8789,103.8979,16198.0
2019-05-13 09:50:00,109.49,109.84,109.43,109.82,7400.0,103.8695,104.2015,103.8125,104.1825,7400.0
2019-05-13 10:00:00,109.81,109.81,109.1,109.35,6262.0,104.173,104.173,103.4995,103.7367,6262.0
2019-05-13 10:10:00,109.38,109.81,109.37,109.68,5003.0,103.7651,104.173,103.7556,104.0497,5003.0
2019-05-13 10:20:00,109.68,109.76,109.52,109.53,2900.0,104.0497,104.1256,103.8979,103.9074,2900.0
2019-05-13 10:30:00,109.45,109.71,109.32,109.7,3357.0,103.8315,104.0782,103.7082,104.0687,3357.0
2019-05-13 10:40:00,109.78,109.99,109.76,109.99,4990.0,104.1446,104.3438,104.1256,104.3438,4990.0
2019-05-13 10:50:00,109.94,110.44,109.91,110.3,6439.0,104.2964,104.7707,104.2679,104.6379,6439.0
2019-05-13 11:00:00,110.38,110.57,110.21,110.43,4809.0,104.7138,104.894,104.5525,104.7612,4809.0
2019-05-13 11:10:00,110.42,110.52,110.1,110.17,2380.0,104.7517,104.8466,104.4481,104.5146,2380.0
2019-05-13 11:20:00,110.09,110.34,110.06,110.22,1900.0,104.4387,104.6758,104.4102,104.562,1900.0
2019-05-13 11:30:00,110.18,110.18,110.03,110.1,2841.0,104.524,104.524,104.3817,104.4481,2841.0
2019-05-13 11:40:00,110.02,110.3,110.02,110.16,5135.0,104.3723,104.6379,104.3723,104.5051,5135.0
2019-05-13 11:50:00,110.14,110.4,109.96,110.4,3483.0,104.4861,104.7327,104.3153,104.7327,3483.0
2019-05-13 12:00:00,110.28,110.36,110.15,110.18,3121.0,104.6189,104.6948,104.4956,104.524,3121.0
2019-05-13 12:10:00,110.19,110.38,110.13,110.38,3740.0,104.5335,104.7138,104.4766,104.7138,3740.0
2019-05-13 12:20:00,110.33,110.36,110.13,110.3,12121.0,104.6663,104.6948,104.4766,104.6379,12121.0
2019-05-13 12:30:00,110.29,110.56,110.16,110.5,8397.0,104.6284,104.8845,104.5051,104.8276,8397.0
2019-05-13 12:40:00,110.45,110.64,110.41,110.64,3200.0,104.7802,104.9604,104.7422,104.9604,3200.0
2019-05-13 12:50:00,110.69,110.69,110.4,110.43,6357.0,105.0079,105.0079,104.7327,104.7612,6357.0
2019-05-13 13:00:00,110.44,110.58,110.42,110.51,6537.0,104.7707,104.9035,104.7517,104.8371,6537.0
2019-05-13 13:10:00,110.5,110.59,110.44,110.46,4414.0,104.8276,104.913,104.7707,104.7897,4414.0
2019-05-13 13:20:00,110.45,110.52,110.4,110.4,7209.0,104.7802,104.8466,104.7327,104.7327,7209.0
2019-05-13 13:30:00,110.41,110.92,110.4,110.82,4910.0,104.7422,105.2261,104.7327,105.1312,4910.0
2019-05-13 13:40:00,110.9,110.9,110.6,110.69,3072.0,105.2071,105.2071,104.9225,105.0079,3072.0
2019-05-13 13:50:00,110.72,110.83,110.62,110.83,2868.0,105.0363,105.1407,104.9415,105.1407,2868.0
2019-05-13 14:00:00,110.83,111.01,110.79,110.93,4552.0,105.1407,105.3114,105.1027,105.2355,4552.0
2019-05-13 14:10:00,110.93,110.97,110.8,110.86,8600.0,105.2355,105.2735,105.1122,105.1691,8600.0
2019-05-13 14:20:00,110.85,111.24,110.85,111.14,7061.0,105.1596,105.5296,105.1596,105.4348,7061.0
2019-05-13 14:30:00,111.21,111.28,110.96,110.99,5616.0,105.5012,105.5676,105.264,105.2925,5616.0
2019-05-13 14:40:00,111.03,111.08,110.84,111.07,11555.0,105.3304,105.3778,105.1502,105.3684,11555.0
2019-05-13 14:50:00,111.1,111.25,110.94,110.95,8690.0,105.3968,105.5391,105.245,105.2545,8690.0
2019-05-13 15:00:00,111.05,111.17,110.94,111.02,7875.0,105.3494,105.4632,105.245,105.3209,7875.0
2019-05-13 15:10:00,111.07,111.07,110.75,110.75,6219.0,105.3684,105.3684,105.0648,105.0648,6219.0
2019-05-13 15:20:00,110.71,110.75,110.55,110.69,9459.0,105.0268,105.0648,104.875,105.0079,9459.0
2019-05-13 15:30:00,110.69,110.74,110.61,110.67,11936.0,105.0079,105.0553,104.932,104.9889,11936.0
2019-05-13 15:40:00,110.7,110.89,110.7,110.87,13327.0,105.0173,105.1976,105.0173,105.1786,13327.0
2019-05-13 15:50:00,110.87,111.04,110.77,110.84,59148.0,105.1786,105.3399,105.0838,105.1502,59148.0
2019-05-14 09:30:00,111.23,112.18,110.76,112.01,14883.0,105.5201,106.4214,105.0743,106.2601,14883.0
2019-05-14 09:40:00,112.22,112.32,111.93,111.97,3542.0,106.4593,106.5542,106.1842,106.2222,3542.0
2019-05-14 09:50:00,111.97,112.18,111.73,111.85,9102.0,106.2222,106.4214,105.9945,106.1083,9102.0
2019-05-14 10:00:00,111.84,112.0,111.65,111.99,8366.0,106.0988,106.2506,105.9186,106.2411,8366.0
2019-05-14 10:10:00,111.98,112.43,111.95,112.36,2179.0,106.2316,106.6585,106.2032,106.5921,2179.0
2019-05-14 10:20:00,112.42,112.46,112.21,112.26,1960.0,106.6491,106.687,106.4498,106.4973,1960.0
2019-05-14 10:30:00,112.11,112.21,111.85,111.99,3147.0,106.355,106.4498,106.1083,106.2411,3147.0
2019-05-14 10:40:00,111.97,112.14,111.96,112.0,3116.0,106.2222,106.3834,106.2127,106.2506,3116.0
2019-05-14 10:50:00,111.91,112.29,111.9,112.24,2300.0,106.1652,106.5257,106.1557,106.4783,2300.0
2019-05-14 11:00:00,112.26,112.26,112.06,112.1,1833.0,106.4973,106.4973,106.3075,106.3455,1833.0
2019-05-14 11:10:00,112.05,112.05,111.9,112.05,2800.0,106.298,106.298,106.1557,106.298,2800.0
2019-05-14 11:20:00,112.09,112.33,112.06,112.28,4911.0,106.336,106.5637,106.3075,106.5162,4911.0
2019-05-14 11:30:00,112.24,112.51,112.2,112.49,7369.0,106.4783,106.7344,106.4403,106.7155,7369.0
2019-05-14 11:40:00,112.55,112.55,112.36,112.43,3522.0,106.7724,106.7724,106.5921,106.6585,3522.0
2019-05-14 11:50:00,112.41,112.51,112.3,112.32,3350.0,106.6396,106.7344,106.5352,106.5542,3350.0
2019-05-14 12:00:00,112.27,112.32,112.13,112.2,1795.0,106.5068,106.5542,106.3739,106.4403,1795.0
2019-05-14 12:10:00,112.24,112.35,112.12,112.13,2050.0,106.4783,106.5826,106.3645,106.3739,2050.0
2019-05-14 12:20:00,112.2,112.25,112.15,112.15,2800.0,106.4403,106.4878,106.3929,106.3929,2800.0
2019-05-14 12:30:00,112.21,112.33,112.14,112.33,2417.0,106.4498,106.5637,106.3834,106.5637,2417.0
2019-05-14 12:40:00,112.35,112.35,112.28,112.3,951.0,106.5826,106.5826,106.5162,106.5352,951.0
2019-05-14 12:50:00,112.23,112.31,112.23,112.24,1809.0,106.4688,106.5447,106.4688,106.4783,1809.0
2019-05-14 13:00:00,112.27,112.37,112.27,112.35,2499.0,106.5068,106.6016,106.5068,106.5826,2499.0
2019-05-14 13:10:00,112.36,112.44,112.32,112.35,1858.0,106.5921,106.668,106.5542,106.5826,1858.0
2019-05-14 13:20:00,112.33,112.56,112.33,112.48,2100.0,106.5637,106.7819,106.5637,106.706,2100.0
2019-05-14 13:30:00,112.44,112.48,112.4,112.48,1400.0,106.668,106.706,106.6301,106.706,1400.0
2019-05-14 13:40:00,112.46,112.56,112.45,112.56,1813.0,106.687,106.7819,106.6775,106.7819,1813.0
2019-05-14 13:50:00,112.6,112.6,112.48,112.5,2500.0,106.8198,106.8198,106.706,106.7249,2500.0
2019-05-14 14:00:00,112.44,112.5,112.3,112.5,1800.0,106.668,106.7249,106.5352,106.7249,1800.0
2019-05-14 14:10:00,112.49,112.5,112.45,112.46,1700.0,106.7155,106.7249,106.6775,106.687,1700.0
2019-05-14 14:20:00,112.51,112.65,112.49,112.64,2934.0,106.7344,106.8672,106.7155,106.8578,2934.0
2019-05-14 14:30:00,112.64,112.65,112.52,112.56,2864.0,106.8578,106.8672,106.7439,106.7819,2864.0
2019-05-14 14:40:00,112.56,112.65,112.44,112.47,2700.0,106.7819,106.8672,106.668,106.6965,2700.0
2019-05-14 14:50:00,112.48,112.49,112.38,112.42,9481.0,106.706,106.7155,106.6111,106.6491,9481.0
2019-05-14 15:00:00,112.44,112.76,112.39,112.76,7107.0,106.668,106.9716,106.6206,106.9716,7107.0
2019-05-14 15:10:00,112.76,112.76,112.55,112.59,3980.0,106.9716,106.9716,106.7724,106.8103,3980.0
2019-05-14 15:20:00,112.61,112.65,112.57,112.58,3340.0,106.8293,106.8672,106.7914,106.8008,3340.0
2019-05-14 15:30:00,112.51,112.51,112.15,112.3,9526.0,106.7344,106.7344,106.3929,106.5352,9526.0
2019-05-14 15:40:00,112.31,112.39,112.14,112.37,12299.0,106.5447,106.6206,106.3834,106.6016,12299.0
2019-05-14 15:50:00,112.41,112.49,112.02,112.06,50967.0,106.6396,106.7155,106.2696,106.3075,50967.0
2019-05-15 09:30:00,111.7,111.7,110.96,111.67,22598.0,105.966,105.966,105.264,105.9376,22598.0
2019-05-15 09:40:00,111.67,111.98,111.56,111.73,3106.0,105.9376,106.2316,105.8332,105.9945,3106.0
2019-05-15 09:50:00,111.7,111.92,111.62,111.83,3600.0,105.966,106.1747,105.8901,106.0893,3600.0
2019-05-15 10:00:00,111.71,111.86,111.41,111.5,4320.0,105.9755,106.1178,105.6909,105.7763,4320.0
2019-05-15 10:10:00,111.62,112.12,111.58,112.08,3146.0,105.8901,106.3645,105.8522,106.3265,3146.0
2019-05-15 10:20:00,112.12,112.39,112.07,112.39,2339.0,106.3645,106.6206,106.317,106.6206,2339.0
2019-05-15 10:30:00,112.3,112.58,112.3,112.3,3500.0,106.5352,106.8008,106.5352,106.5352,3500.0
2019-05-15 10:40:00,112.36,112.48,112.3,112.31,3501.0,106.5921,106.706,106.5352,106.5447,3501.0
2019-05-15 10:50:00,112.15,112.59,112.15,112.56,7293.0,106.3929,106.8103,106.3929,106.7819,7293.0
2019-05-15 11:00:00,112.56,112.56,112.2,112.26,4717.0,106.7819,106.7819,106.4403,106.4973,4717.0
2019-05-15 11:10:00,112.2,112.29,112.14,112.22,3001.0,106.4403,106.5257,106.3834,106.4593,3001.0
2019-05-15 11:20:00,112.28,112.62,112.28,112.57,3580.0,106.5162,106.8388,106.5162,106.7914,3580.0
2019-05-15 11:30:00,112.62,112.83,112.44,112.44,4181.0,106.8388,107.038,106.668,106.668,4181.0
2019-05-15 11:40:00,112.41,112.47,112.27,112.4,3650.0,106.6396,106.6965,106.5068,106.6301,3650.0
2019-05-15 11:50:00,112.38,112.75,112.38,112.62,5494.0,106.6111,106.9621,106.6111,106.8388,5494.0
2019-05-15 12:00:00,112.63,112.86,112.6,112.74,2442.0,106.8483,107.0665,106.8198,106.9526,2442.0
2019-05-15 12:10:00,112.72,112.73,112.46,112.47,1156.0,106.9337,106.9431,106.687,106.6965,1156.0
2019-05-15 12:20:00,112.5,112.73,112.5,112.65,3406.0,106.7249,106.9431,106.7249,106.8672,3406.0
2019-05-15 12:30:00,112.68,112.77,112.64,112.76,5119.0,106.8957,106.9811,106.8578,106.9716,5119.0
2019-05-15 12:40:00,112.73,112.88,112.71,112.88,3600.0,106.9431,107.0854,106.9242,107.0854,3600.0
2019-05-15 12:50:00,112.85,112.87,112.61,112.63,3006.0,107.057,107.076,106.8293,106.8483,3006.0
2019-05-15 13:00:00,112.69,112.72,112.55,112.55,2926.0,106.9052,106.9337,106.7724,106.7724,2926.0
2019-05-15 13:10:00,112.53,112.56,112.48,112.48,501.0,106.7534,106.7819,106.706,106.706,501.0
2019-05-15 13:20:00,112.45,112.71,112.43,112.71,4696.0,106.6775,106.9242,106.6585,106.9242,4696.0
2019-05-15 13:30:00,112.72,112.9,112.71,112.9,2582.0,106.9337,107.1044,106.9242,107.1044,2582.0
2019-05-15 13:40:00,112.87,112.89,112.75,112.89,3927.0,107.076,107.0949,106.9621,107.0949,3927.0
2019-05-15 13:50:00,112.84,112.9,112.82,112.9,2235.0,107.0475,107.1044,107.0285,107.1044,2235.0
2019-05-15 14:00:00,112.97,113.01,112.68,112.72,5920.0,107.1708,107.2088,106.8957,106.9337,5920.0
2019-05-15 14:10:00,112.74,112.89,112.73,112.84,2102.0,106.9526,107.0949,106.9431,107.0475,2102.0
2019-05-15 14:20:00,112.83,112.93,112.75,112.8,4183.0,107.038,107.1329,106.9621,107.0095,4183.0
2019-05-15 14:30:00,112.84,112.91,112.8,112.91,2803.0,107.0475,107.1139,107.0095,107.1139,2803.0
2019-05-15 14:40:00,112.83,112.97,112.79,112.97,2395.0,107.038,107.1708,107.0001,107.1708,2395.0
2019-05-15 14:50:00,113.0,113.04,112.72,112.75,4737.0,107.1993,107.2372,106.9337,106.9621,4737.0
2019-05-15 15:00:00,112.72,112.72,112.61,112.7,2558.0,106.9337,106.9337,106.8293,106.9147,2558.0
2019-05-15 15:10:00,112.72,112.88,112.68,112.85,6007.0,106.9337,107.0854,106.8957,107.057,6007.0
2019-05-15 15:20:00,112.86,113.02,112.86,112.95,4203.0,107.0665,107.2183,107.0665,107.1518,4203.0
2019-05-15 15:30:00,112.92,112.92,112.72,112.75,7442.0,107.1234,107.1234,106.9337,106.9621,7442.0
2019-05-15 15:40:00,112.74,112.89,112.67,112.74,16331.0,106.9526,107.0949,106.8862,106.9526,16331.0
2019-05-15 15:50:00,112.75,112.95,112.75,112.81,41638.0,106.9621,107.1518,106.9621,107.019,41638.0
2019-05-16 09:30:00,112.89,113.27,112.68,113.19,14339.0,107.0949,107.4554,106.8957,107.3795,14339.0
2019-05-16 09:40:00,113.24,113.25,112.96,113.23,3802.0,107.427,107.4364,107.1613,107.4175,3802.0
2019-05-16 09:50:00,113.25,113.92,113.17,113.9,9945.0,107.4364,108.0721,107.3606,108.0531,9945.0
2019-05-16 10:00:00,113.78,113.92,113.67,113.92,7549.0,107.9392,108.0721,107.8349,108.0721,7549.0
2019-05-16 10:10:00,113.91,114.37,113.87,114.35,6351.0,108.0626,108.499,108.0246,108.48,6351.0
2019-05-16 10:20:00,114.33,114.65,114.22,114.65,7738.0,108.461,108.7646,108.3567,108.7646,7738.0
2019-05-16 10:30:00,114.55,114.65,114.29,114.29,15700.0,108.6697,108.7646,108.4231,108.4231,15700.0
2019-05-16 10:40:00,114.32,114.34,113.98,114.05,4156.0,108.4515,108.4705,108.129,108.1954,4156.0
2019-05-16 10:50:00,114.1,114.1,113.95,114.0,7797.0,108.2428,108.2428,108.1005,108.1479,7797.0
2019-05-16 11:00:00,114.04,114.29,114.04,114.22,3905.0,108.1859,108.4231,108.1859,108.3567,3905.0
2019-05-16 11:10:00,114.23,114.4,114.2,114.28,16785.0,108.3661,108.5274,108.3377,108.4136,16785.0
2019-05-16 11:20:00,114.26,114.26,113.95,113.97,10330.0,108.3946,108.3946,108.1005,108.1195,10330.0
2019-05-16 11:30:00,114.0,114.01,113.74,113.84,5134.0,108.1479,108.1574,107.9013,107.9962,5134.0
2019-05-16 11:40:00,113.78,113.9,113.75,113.87,6768.0,107.9392,108.0531,107.9108,108.0246,6768.0
2019-05-16 11:50:00,113.85,113.89,113.71,113.75,6486.0,108.0056,108.0436,107.8728,107.9108,6486.0
2019-05-16 12:00:00,113.76,113.96,113.75,113.86,6530.0,107.9203,108.11,107.9108,108.0151,6530.0
2019-05-16 12:10:00,113.78,114.05,113.75,114.05,3999.0,107.9392,108.1954,107.9108,108.1954,3999.0
2019-05-16 12:20:00,114.05,114.05,113.74,113.75,4981.0,108.1954,108.1954,107.9013,107.9108,4981.0
2019-05-16 12:30:00,113.75,113.92,113.75,113.81,3088.0,107.9108,108.0721,107.9108,107.9677,3088.0
2019-05-16 12:40:00,113.88,113.95,113.86,113.86,2450.0,108.0341,108.1005,108.0151,108.0151,2450.0
2019-05-16 12:50:00,113.86,113.98,113.85,113.92,4560.0,108.0151,108.129,108.0056,108.0721,4560.0
2019-05-16 13:00:00,113.93,113.97,113.77,113.94,4008.0,108.0815,108.1195,107.9298,108.091,4008.0
2019-05-16 13:10:00,113.97,113.99,113.83,113.88,4223.0,108.1195,108.1385,107.9867,108.0341,4223.0
2019-05-16 13:20:00,113.91,113.91,113.81,113.81,4405.0,108.0626,108.0626,107.9677,107.9677,4405.0
2019-05-16 13:30:00,113.8,113.86,113.79,113.86,3142.0,107.9582,108.0151,107.9487,108.0151,3142.0
2019-05-16 13:40:00,113.86,113.88,113.72,113.73,4002.0,108.0151,108.0341,107.8823,107.8918,4002.0
2019-05-16 13:50:00,113.73,113.78,113.68,113.7,7368.0,107.8918,107.9392,107.8444,107.8633,7368.0
2019-05-16 14:00:00,113.67,113.7,113.51,113.58,5430.0,107.8349,107.8633,107.6831,107.7495,5430.0
2019-05-16 14:10:00,113.55,113.81,113.5,113.74,2900.0,107.721,107.9677,107.6736,107.9013,2900.0
2019-05-16 14:20:00,113.73,113.83,113.72,113.83,3850.0,107.8918,107.9867,107.8823,107.9867,3850.0
2019-05-16 14:30:00,113.84,113.86,113.76,113.83,4472.0,107.9962,108.0151,107.9203,107.9867,4472.0
2019-05-16 14:40:00,113.81,113.9,113.79,113.8,3875.0,107.9677,108.0531,107.9487,107.9582,3875.0
2019-05-16 14:50:00,113.75,113.8,113.6,113.72,5670.0,107.9108,107.9582,107.7685,107.8823,5670.0
2019-05-16 15:00:00,113.69,113.73,113.54,113.64,7589.0,107.8539,107.8918,107.7116,107.8064,7589.0
2019-05-16 15:10:00,113.64,113.69,113.58,113.6,5812.0,107.8064,107.8539,107.7495,107.7685,5812.0
2019-05-16 15:20:00,113.61,113.79,113.6,113.75,5700.0,107.778,107.9487,107.7685,107.9108,5700.0
2019-05-16 15:30:00,113.73,113.73,113.57,113.58,11918.0,107.8918,107.8918,107.74,107.7495,11918.0
2019-05-16 15:40:00,113.57,113.57,113.23,113.43,19496.0,107.74,107.74,107.4175,107.6072,19496.0
2019-05-16 15:50:00,113.41,113.51,113.34,113.46,53317.0,107.5882,107.6831,107.5218,107.6357,53317.0
2019-05-17 09:30:00,112.14,113.22,112.14,113.22,29896.0,106.3834,107.408,106.3834,107.408,29896.0
2019-05-17 09:40:00,113.25,113.41,112.93,113.17,7628.0,107.4364,107.5882,107.1329,107.3606,7628.0
2019-05-17 09:50:00,113.17,113.26,112.92,113.15,7592.0,107.3606,107.4459,107.1234,107.3416,7592.0
2019-05-17 10:00:00,113.09,113.12,112.9,113.02,10207.0,107.2847,107.3131,107.1044,107.2183,10207.0
2019-05-17 10:10:00,113.0,113.09,112.64,113.04,18227.0,107.1993,107.2847,106.8578,107.2372,18227.0
2019-05-17 10:20:00,113.1,113.62,113.06,113.41,9487.0,107.2941,107.7875,107.2562,107.5882,9487.0
2019-05-17 10:30:00,113.41,113.41,113.15,113.2,4100.0,107.5882,107.5882,107.3416,107.389,4100.0
2019-05-17 10:40:00,113.17,113.69,113.17,113.66,4637.0,107.3606,107.8539,107.3606,107.8254,4637.0
2019-05-17 10:50:00,113.8,114.09,113.8,113.98,5683.0,107.9582,108.2333,107.9582,108.129,5683.0
2019-05-17 11:00:00,114.0,114.16,113.93,114.09,4009.0,108.1479,108.2997,108.0815,108.2333,4009.0
2019-05-17 11:10:00,114.09,114.13,113.97,114.08,7405.0,108.2333,108.2713,108.1195,108.2238,7405.0
2019-05-17 11:20:00,114.06,114.06,113.89,113.99,6233.0,108.2049,108.2049,108.0436,108.1385,6233.0
2019-05-17 11:30:00,113.99,114.0,113.66,113.72,9599.0,108.1385,108.1479,107.8254,107.8823,9599.0
2019-05-17 11:40:00,113.71,113.79,113.54,113.55,6263.0,107.8728,107.9487,107.7116,107.721,6263.0
2019-05-17 11:50:00,113.44,113.79,113.42,113.78,7122.0,107.6167,107.9487,107.5977,107.9392,7122.0
2019-05-17 12:00:00,113.75,113.77,113.51,113.66,9824.0,107.9108,107.9298,107.6831,107.8254,9824.0
2019-05-17 12:10:00,113.6,113.75,113.6,113.74,4300.0,107.7685,107.9108,107.7685,107.9013,4300.0
2019-05-17 12:20:00,113.7,113.73,113.57,113.58,3993.0,107.8633,107.8918,107.74,107.7495,3993.0
2019-05-17 12:30:00,113.51,113.55,113.28,113.39,3600.0,107.6831,107.721,107.4649,107.5693,3600.0
2019-05-17 12:40:00,113.44,113.63,113.43,113.57,2263.0,107.6167,107.7969,107.6072,107.74,2263.0
2019-05-17 12:50:00,113.56,113.63,113.49,113.59,1907.0,107.7305,107.7969,107.6641,107.759,1907.0
2019-05-17 13:00:00,113.59,113.79,113.56,113.79,5280.0,107.759,107.9487,107.7305,107.9487,5280.0
2019-05-17 13:10:00,113.8,113.8,113.7,113.71,2159.0,107.9582,107.9582,107.8633,107.8728,2159.0
2019-05-17 13:20:00,113.7,113.77,113.66,113.7,4729.0,107.8633,107.9298,107.8254,107.8633,4729.0
2019-05-17 13:30:00,113.7,113.81,113.66,113.76,5803.0,107.8633,107.9677,107.8254,107.9203,5803.0
2019-05-17 13:40:00,113.79,113.81,113.67,113.78,5121.0,107.9487,107.9677,107.8349,107.9392,5121.0
2019-05-17 13:50:00,113.71,113.74,113.67,113.72,2506.0,107.8728,107.9013,107.8349,107.8823,2506.0
2019-05-17 14:00:00,113.73,113.78,113.66,113.7,8013.0,107.8918,107.9392,107.8254,107.8633,8013.0
2019-05-17 14:10:00,113.7,113.72,113.45,113.53,6025.0,107.8633,107.8823,107.6262,107.7021,6025.0
2019-05-17 14:20:00,113.51,113.55,113.42,113.45,2311.0,107.6831,107.721,107.5977,107.6262,2311.0
2019-05-17 14:30:00,113.4,113.41,113.18,113.18,5957.0,107.5787,107.5882,107.37,107.37,5957.0
2019-05-17 14:40:00,113.18,113.35,113.16,113.35,6180.0,107.37,107.5313,107.3511,107.5313,6180.0
2019-05-17 14:50:00,113.38,113.48,113.38,113.45,4323.0,107.5598,107.6546,107.5598,107.6262,4323.0
2019-05-17 15:00:00,113.38,113.43,112.89,112.93,11830.0,107.5598,107.6072,107.0949,107.1329,11830.0
2019-05-17 15:10:00,112.91,112.96,112.8,112.91,8900.0,107.1139,107.1613,107.0095,107.1139,8900.0
2019-05-17 15:20:00,112.92,113.09,112.92,113.08,9419.0,107.1234,107.2847,107.1234,107.2752,9419.0
2019-05-17 15:30:00,113.05,113.05,112.85,112.88,24844.0,107.2467,107.2467,107.057,107.0854,24844.0
2019-05-17 15:40:00,112.87,113.11,112.77,113.08,25460.0,107.076,107.3036,106.9811,107.2752,25460.0
2019-05-17 15:50:00,113.07,113.18,112.68,112.79,72051.0,107.2657,107.37,106.8957,107.0001,72051.0
2019-05-20 09:30:00,112.52,112.52,111.67,111.72,8674.0,106.7439,106.7439,105.9376,105.985,8674.0
2019-05-20 09:40:00,111.84,112.34,111.84,112.18,3300.0,106.0988,106.5732,106.0988,106.4214,3300.0
2019-05-20 09:50:00,111.97,112.57,111.97,112.52,3409.0,106.2222,106.7914,106.2222,106.7439,3409.0
2019-05-20 10:00:00,112.37,112.57,112.37,112.57,5600.0,106.6016,106.7914,106.6016,106.7914,5600.0
2019-05-20 10:10:00,112.52,112.67,112.49,112.55,10703.0,106.7439,106.8862,106.7155,106.7724,10703.0
2019-05-20 10:20:00,112.54,112.8,112.53,112.63,4344.0,106.7629,107.0095,106.7534,106.8483,4344.0
2019-05-20 10:30:00,112.54,112.75,112.48,112.65,3900.0,106.7629,106.9621,106.706,106.8672,3900.0
2019-05-20 10:40:00,112.66,112.72,112.5,112.59,2710.0,106.8767,106.9337,106.7249,106.8103,2710.0
2019-05-20 10:50:00,112.54,112.7,112.44,112.66,3505.0,106.7629,106.9147,106.668,106.8767,3505.0
2019-05-20 11:00:00,112.61,112.63,112.41,112.44,2900.0,106.8293,106.8483,106.6396,106.668,2900.0
2019-05-20 11:10:00,112.47,112.51,112.31,112.34,2050.0,106.6965,106.7344,106.5447,106.5732,2050.0
2019-05-20 11:20:00,112.34,112.48,112.32,112.34,3195.0,106.5732,106.706,106.5542,106.5732,3195.0
2019-05-20 11:30:00,112.36,112.38,112.03,112.06,9394.0,106.5921,106.6111,106.2791,106.3075,9394.0
2019-05-20 11:40:00,112.11,112.4,112.07,112.4,1700.0,106.355,106.6301,106.317,106.6301,1700.0
2019-05-20 11:50:00,112.42,112.5,112.38,112.41,2500.0,106.6491,106.7249,106.6111,106.6396,2500.0
2019-05-20 12:00:00,112.4,112.4,112.25,112.28,1600.0,106.6301,106.6301,106.4878,106.5162,1600.0
2019-05-20 12:10:00,112.32,112.48,112.32,112.48,1000.0,106.5542,106.706,106.5542,106.706,1000.0
2019-05-20 12:20:00,112.45,112.51,112.32,112.32,2914.0,106.6775,106.7344,106.5542,106.5542,2914.0
2019-05-20 12:30:00,112.33,112.33,112.15,112.28,1800.0,106.5637,106.5637,106.3929,106.5162,1800.0
2019-05-20 12:40:00,112.22,112.4,112.22,112.4,4861.0,106.4593,106.6301,106.4593,106.6301,4861.0
2019-05-20 12:50:00,112.37,112.43,112.28,112.3,5350.0,106.6016,106.6585,106.5162,106.5352,5350.0
2019-05-20 13:00:00,112.3,112.38,112.26,112.26,6044.0,106.5352,106.6111,106.4973,106.4973,6044.0
2019-05-20 13:10:00,112.33,112.43,112.33,112.42,1900.0,106.5637,106.6585,106.5637,106.6491,1900.0
2019-05-20 13:20:00,112.41,112.44,112.3,112.31,857.0,106.6396,106.668,106.5352,106.5447,857.0
2019-05-20 13:30:00,112.27,112.34,112.23,112.31,1400.0,106.5068,106.5732,106.4688,106.5447,1400.0
2019-05-20 13:40:00,112.28,112.35,112.22,112.31,1609.0,106.5162,106.5826,106.4593,106.5447,1609.0
2019-05-20 13:50:00,112.27,112.3,112.2,112.27,1100.0,106.5068,106.5352,106.4403,106.5068,1100.0
2019-05-20 14:00:00,112.29,112.31,112.22,112.22,2100.0,106.5257,106.5447,106.4593,106.4593,2100.0
2019-05-20 14:10:00,112.25,112.28,112.13,112.13,2100.0,106.4878,106.5162,106.3739,106.3739,2100.0
2019-05-20 14:20:00,112.15,112.15,112.01,112.09,3844.0,106.3929,106.3929,106.2601,106.336,3844.0
2019-05-20 14:30:00,112.11,112.11,111.88,111.88,4100.0,106.355,106.355,106.1368,106.1368,4100.0
2019-05-20 14:40:00,111.89,112.15,111.82,111.82,9638.0,106.1463,106.3929,106.0799,106.0799,9638.0
2019-05-20 14:50:00,111.91,111.91,111.68,111.69,4614.0,106.1652,106.1652,105.947,105.9565,4614.0
2019-05-20 15:00:00,111.72,111.82,111.64,111.73,4300.0,105.985,106.0799,105.9091,105.9945,4300.0
2019-05-20 15:10:00,111.72,111.88,111.67,111.88,5100.0,105.985,106.1368,105.9376,106.1368,5100.0
2019-05-20 15:20:00,111.87,111.91,111.72,111.83,9718.0,106.1273,106.1652,105.985,106.0893,9718.0
2019-05-20 15:30:00,111.83,112.09,111.8,112.04,7655.0,106.0893,106.336,106.0609,106.2886,7655.0
2019-05-20 15:40:00,112.06,112.08,111.92,111.98,8897.0,106.3075,106.3265,106.1747,106.2316,8897.0
2019-05-20 15:50:00,111.98,112.15,111.94,112.01,31194.0,106.2316,106.3929,106.1937,106.2601,31194.0
2019-05-21 09:30:00,112.71,113.25,112.0,113.23,7264.0,106.9242,107.4364,106.2506,107.4175,7264.0
2019-05-21 09:40:00,113.21,113.28,112.95,113.1,2830.0,107.3985,107.4649,107.1518,107.2941,2830.0
2019-05-21 09:50:00,113.08,113.12,112.93,112.93,1200.0,107.2752,107.3131,107.1329,107.1329,1200.0
2019-05-21 10:00:00,113.05,113.18,113.0,113.18,2100.0,107.2467,107.37,107.1993,107.37,2100.0
2019-05-21 10:10:00,113.22,113.22,113.0,113.07,2014.0,107.408,107.408,107.1993,107.2657,2014.0
2019-05-21 10:20:00,113.05,113.09,112.96,112.99,1988.0,107.2467,107.2847,107.1613,107.1898,1988.0
2019-05-21 10:30:00,113.01,113.15,113.01,113.15,851.0,107.2088,107.3416,107.2088,107.3416,851.0
2019-05-21 10:40:00,113.16,113.18,112.89,113.07,3176.0,107.3511,107.37,107.0949,107.2657,3176.0
2019-05-21 10:50:00,113.06,113.38,112.99,113.27,6215.0,107.2562,107.5598,107.1898,107.4554,6215.0
2019-05-21 11:00:00,113.24,113.24,112.87,112.92,2183.0,107.427,107.427,107.076,107.1234,2183.0
2019-05-21 11:10:00,112.88,112.88,112.66,112.67,2794.0,107.0854,107.0854,106.8767,106.8862,2794.0
2019-05-21 11:20:00,112.63,112.91,112.63,112.79,4200.0,106.8483,107.1139,106.8483,107.0001,4200.0
2019-05-21 11:30:00,112.79,112.97,112.75,112.97,1700.0,107.0001,107.1708,106.9621,107.1708,1700.0
2019-05-21 11:40:00,112.93,112.98,112.85,112.88,808.0,107.1329,107.1803,107.057,107.0854,808.0
2019-05-21 11:50:00,112.85,112.85,112.67,112.68,1839.0,107.057,107.057,106.8862,106.8957,1839.0
2019-05-21 12:00:00,112.65,112.76,112.65,112.76,1100.0,106.8672,106.9716,106.8672,106.9716,1100.0
2019-05-21 12:10:00,112.75,112.78,112.69,112.74,1524.0,106.9621,106.9906,106.9052,106.9526,1524.0
2019-05-21 12:20:00,112.78,112.83,112.78,112.8,1295.0,106.9906,107.038,106.9906,107.0095,1295.0
2019-05-21 12:30:00,112.77,112.77,112.67,112.69,1500.0,106.9811,106.9811,106.8862,106.9052,1500.0
2019-05-21 12:40:00,112.58,112.66,112.56,112.57,1100.0,106.8008,106.8767,106.7819,106.7914,1100.0
2019-05-21 12:50:00,112.65,112.74,112.65,112.69,1100.0,106.8672,106.9526,106.8672,106.9052,1100.0
2019-05-21 13:00:00,112.74,112.87,112.74,112.75,1775.0,106.9526,107.076,106.9526,106.9621,1775.0
2019-05-21 13:10:00,112.74,112.78,112.62,112.68,1800.0,106.9526,106.9906,106.8388,106.8957,1800.0
2019-05-21 13:20:00,112.83,112.85,112.74,112.85,2000.0,107.038,107.057,106.9526,107.057,2000.0
2019-05-21 13:30:00,112.76,112.93,112.76,112.92,1300.0,106.9716,107.1329,106.9716,107.1234,1300.0
2019-05-21 13:40:00,112.89,112.92,112.8,112.92,1400.0,107.0949,107.1234,107.0095,107.1234,1400.0
2019-05-21 13:50:00,112.9,112.94,112.84,112.85,1500.0,107.1044,107.1424,107.0475,107.057,1500.0
2019-05-21 14:00:00,112.88,112.9,112.8,112.87,1479.0,107.0854,107.1044,107.0095,107.076,1479.0
2019-05-21 14:10:00,112.83,112.83,112.73,112.79,1611.0,107.038,107.038,106.9431,107.0001,1611.0
2019-05-21 14:20:00,112.8,112.89,112.78,112.85,2600.0,107.0095,107.0949,106.9906,107.057,2600.0
2019-05-21 14:30:00,112.87,112.89,112.82,112.86,2170.0,107.076,107.0949,107.0285,107.0665,2170.0
2019-05-21 14:40:00,112.86,112.87,112.79,112.8,2363.0,107.0665,107.076,107.0001,107.0095,2363.0
2019-05-21 14:50:00,112.77,112.82,112.64,112.66,3217.0,106.9811,107.0285,106.8578,106.8767,3217.0
2019-05-21 15:00:00,112.66,112.81,112.64,112.73,4175.0,106.8767,107.019,106.8578,106.9431,4175.0
2019-05-21 15:10:00,112.8,112.8,112.66,112.68,3041.0,107.0095,107.0095,106.8767,106.8957,3041.0
2019-05-21 15:20:00,112.64,112.67,112.61,112.63,3982.0,106.8578,106.8862,106.8293,106.8483,3982.0
2019-05-21 15:30:00,112.66,112.79,112.66,112.72,5729.0,106.8767,107.0001,106.8767,106.9337,5729.0
2019-05-21 15:40:00,112.74,112.74,112.53,112.59,8354.0,106.9526,106.9526,106.7534,106.8103,8354.0
2019-05-21 15:50:00,112.59,112.6,112.38,112.51,23988.0,106.8103,106.8198,106.6111,106.7344,23988.0
2019-05-22 09:30:00,112.46,112.49,112.3,112.45,2829.0,106.687,106.7155,106.5352,106.6775,2829.0
2019-05-22 09:40:00,112.17,112.28,112.09,112.28,1442.0,106.4119,106.5162,106.336,106.5162,1442.0
2019-05-22 09:50:00,112.32,112.46,112.15,112.39,18370.0,106.5542,106.687,106.3929,106.6206,18370.0
2019-05-22 10:00:00,112.39,112.81,112.39,112.59,2000.0,106.6206,107.019,106.6206,106.8103,2000.0
2019-05-22 10:10:00,112.65,112.9,112.57,112.67,3475.0,106.8672,107.1044,106.7914,106.8862,3475.0
2019-05-22 10:20:00,112.71,112.9,112.68,112.9,1000.0,106.9242,107.1044,106.8957,107.1044,1000.0
2019-05-22 10:30:00,112.84,112.85,112.59,112.67,4625.0,107.0475,107.057,106.8103,106.8862,4625.0
2019-05-22 10:40:00,112.66,112.8,112.61,112.8,1658.0,106.8767,107.0095,106.8293,107.0095,1658.0
2019-05-22 10:50:00,112.74,112.83,112.69,112.79,2603.0,106.9526,107.038,106.9052,107.0001,2603.0
2019-05-22 11:00:00,112.73,112.73,112.6,112.6,1715.0,106.9431,106.9431,106.8198,106.8198,1715.0
2019-05-22 11:10:00,112.62,112.73,112.49,112.72,4230.0,106.8388,106.9431,106.7155,106.9337,4230.0
2019-05-22 11:20:00,112.79,112.79,112.66,112.79,3570.0,107.0001,107.0001,106.8767,107.0001,3570.0
2019-05-22 11:30:00,112.9,112.94,112.75,112.78,3432.0,107.1044,107.1424,106.9621,106.9906,3432.0
2019-05-22 11:40:00,112.74,112.93,112.71,112.86,3318.0,106.9526,107.1329,106.9242,107.0665,3318.0
2019-05-22 11:50:00,112.96,112.96,112.68,112.84,1110.0,107.1613,107.1613,106.8957,107.0475,1110.0
2019-05-22 12:00:00,112.8,113.07,112.8,112.9,3313.0,107.0095,107.2657,107.0095,107.1044,3313.0
2019-05-22 12:10:00,112.88,113.09,112.83,113.09,2901.0,107.0854,107.2847,107.038,107.2847,2901.0
2019-05-22 12:20:00,113.11,113.18,113.05,113.11,3831.0,107.3036,107.37,107.2467,107.3036,3831.0
2019-05-22 12:30:00,113.08,113.08,112.95,113.0,1481.0,107.2752,107.2752,107.1518,107.1993,1481.0
2019-05-22 12:40:00,112.95,112.95,112.83,112.83,3033.0,107.1518,107.1518,107.038,107.038,3033.0
2019-05-22 12:50:00,112.87,112.93,112.85,112.91,3471.0,107.076,107.1329,107.057,107.1139,3471.0
2019-05-22 13:00:00,112.9,112.92,112.73,112.73,3020.0,107.1044,107.1234,106.9431,106.9431,3020.0
2019-05-22 13:10:00,112.76,112.85,112.69,112.84,4253.0,106.9716,107.057,106.9052,107.0475,4253.0
2019-05-22 13:20:00,112.84,112.9,112.83,112.85,1625.0,107.0475,107.1044,107.038,107.057,1625.0
2019-05-22 13:30:00,112.84,112.84,112.74,112.83,1451.0,107.0475,107.0475,106.9526,107.038,1451.0
2019-05-22 13:40:00,112.84,113.06,112.84,113.05,1994.0,107.0475,107.2562,107.0475,107.2467,1994.0
2019-05-22 13:50:00,113.03,113.2,113.03,113.13,6360.0,107.2277,107.389,107.2277,107.3226,6360.0
2019-05-22 14:00:00,113.13,113.13,112.98,113.06,2194.0,107.3226,107.3226,107.1803,107.2562,2194.0
2019-05-22 14:10:00,113.05,113.05,113.01,113.05,2200.0,107.2467,107.2467,107.2088,107.2467,2200.0
2019-05-22 14:20:00,113.08,113.19,113.04,113.05,3702.0,107.2752,107.3795,107.2372,107.2467,3702.0
2019-05-22 14:30:00,113.07,113.19,113.0,113.07,2468.0,107.2657,107.3795,107.1993,107.2657,2468.0
2019-05-22 14:40:00,113.09,113.18,113.06,113.13,3725.0,107.2847,107.37,107.2562,107.3226,3725.0
2019-05-22 14:50:00,113.15,113.25,113.13,113.24,7557.0,107.3416,107.4364,107.3226,107.427,7557.0
2019-05-22 15:00:00,113.25,113.29,113.13,113.13,6179.0,107.4364,107.4744,107.3226,107.3226,6179.0
2019-05-22 15:10:00,113.16,113.17,113.1,113.15,7963.0,107.3511,107.3606,107.2941,107.3416,7963.0
2019-05-22 15:20:00,113.11,113.11,112.95,112.97,3000.0,107.3036,107.3036,107.1518,107.1708,3000.0
2019-05-22 15:30:00,112.98,113.07,112.94,113.07,7454.0,107.1803,107.2657,107.1424,107.2657,7454.0
2019-05-22 15:40:00,113.07,113.13,113.02,113.04,8144.0,107.2657,107.3226,107.2183,107.2372,8144.0
2019-05-22 15:50:00,113.05,113.15,112.93,113.12,51932.0,107.2467,107.3416,107.1329,107.3131,51932.0
2019-05-23 09:30:00,112.25,112.39,111.65,111.7,10776.0,106.4878,106.6206,105.9186,105.966,10776.0
2019-05-23 09:40:00,111.61,112.04,111.53,111.96,5607.0,105.8806,106.2886,105.8047,106.2127,5607.0
2019-05-23 09:50:00,111.9,112.15,111.83,112.15,5300.0,106.1557,106.3929,106.0893,106.3929,5300.0
2019-05-23 10:00:00,112.14,112.17,111.73,111.73,6156.0,106.3834,106.4119,105.9945,105.9945,6156.0
2019-05-23 10:10:00,111.78,111.87,111.65,111.81,5011.0,106.0419,106.1273,105.9186,106.0704,5011.0
2019-05-23 10:20:00,111.83,112.0,111.7,112.0,3122.0,106.0893,106.2506,105.966,106.2506,3122.0
2019-05-23 10:30:00,112.02,112.17,111.97,112.08,3324.0,106.2696,106.4119,106.2222,106.3265,3324.0
2019-05-23 10:40:00,112.15,112.15,111.79,111.79,2900.0,106.3929,106.3929,106.0514,106.0514,2900.0
2019-05-23 10:50:00,111.88,111.88,111.65,111.65,2900.0,106.1368,106.1368,105.9186,105.9186,2900.0
2019-05-23 11:00:00,111.57,111.64,111.38,111.51,7930.0,105.8427,105.9091,105.6624,105.7858,7930.0
2019-05-23 11:10:00,111.44,111.52,111.27,111.5,6290.0,105.7194,105.7953,105.5581,105.7763,6290.0
2019-05-23 11:20:00,111.55,111.74,111.43,111.61,5212.0,105.8237,106.004,105.7099,105.8806,5212.0
2019-05-23 11:30:00,111.58,111.58,111.29,111.53,11201.0,105.8522,105.8522,105.5771,105.8047,11201.0
2019-05-23 11:40:00,111.54,111.71,111.48,111.59,19078.0,105.8142,105.9755,105.7573,105.8617,19078.0
2019-05-23 11:50:00,111.64,111.73,111.45,111.57,10650.0,105.9091,105.9945,105.7288,105.8427,10650.0
2019-05-23 12:00:00,111.6,111.87,111.6,111.68,9443.0,105.8711,106.1273,105.8711,105.947,9443.0
2019-05-23 12:10:00,111.66,111.82,111.65,111.82,4012.0,105.9281,106.0799,105.9186,106.0799,4012.0
2019-05-23 12:20:00,111.74,111.81,111.67,111.81,6521.0,106.004,106.0704,105.9376,106.0704,6521.0
2019-05-23 12:30:00,111.82,112.17,111.82,112.17,4079.0,106.0799,106.4119,106.0799,106.4119,4079.0
2019-05-23 12:40:00,112.2,112.44,112.19,112.39,9153.0,106.4403,106.668,106.4309,106.6206,9153.0
2019-05-23 12:50:00,112.35,112.49,112.27,112.46,7300.0,106.5826,106.7155,106.5068,106.687,7300.0
2019-05-23 13:00:00,112.37,112.37,112.21,112.33,9486.0,106.6016,106.6016,106.4498,106.5637,9486.0
2019-05-23 13:10:00,112.31,112.4,112.16,112.4,6693.0,106.5447,106.6301,106.4024,106.6301,6693.0
2019-05-23 13:20:00,112.35,112.53,112.33,112.41,5907.0,106.5826,106.7534,106.5637,106.6396,5907.0
2019-05-23 13:30:00,112.44,112.47,112.37,112.45,3530.0,106.668,106.6965,106.6016,106.6775,3530.0
2019-05-23 13:40:00,112.42,112.42,112.27,112.3,4800.0,106.6491,106.6491,106.5068,106.5352,4800.0
2019-05-23 13:50:00,112.31,112.35,112.19,112.29,7027.0,106.5447,106.5826,106.4309,106.5257,7027.0
2019-05-23 14:00:00,112.32,112.39,112.13,112.24,5941.0,106.5542,106.6206,106.3739,106.4783,5941.0
2019-05-23 14:10:00,112.25,112.3,112.21,112.29,5600.0,106.4878,106.5352,106.4498,106.5257,5600.0
2019-05-23 14:20:00,112.26,112.37,112.13,112.17,5854.0,106.4973,106.6016,106.3739,106.4119,5854.0
2019-05-23 14:30:00,112.17,112.29,112.16,112.24,8100.0,106.4119,106.5257,106.4024,106.4783,8100.0
2019-05-23 14:40:00,112.25,112.33,112.17,112.3,17238.0,106.4878,106.5637,106.4119,106.5352,17238.0
2019-05-23 14:50:00,112.31,112.42,112.27,112.38,7147.0,106.5447,106.6491,106.5068,106.6111,7147.0
2019-05-23 15:00:00,112.3,112.37,112.24,112.27,7518.0,106.5352,106.6016,106.4783,106.5068,7518.0
2019-05-23 15:10:00,112.31,112.54,112.26,112.48,9019.0,106.5447,106.7629,106.4973,106.706,9019.0
2019-05-23 15:20:00,112.51,112.74,112.49,112.63,5610.0,106.7344,106.9526,106.7155,106.8483,5610.0
2019-05-23 15:30:00,112.62,112.69,112.55,112.55,6828.0,106.8388,106.9052,106.7724,106.7724,6828.0
2019-05-23 15:40:00,112.54,112.73,112.49,112.63,24738.0,106.7629,106.9431,106.7155,106.8483,24738.0
2019-05-23 15:50:00,112.67,112.88,112.57,112.75,71636.0,106.8862,107.0854,106.7914,106.9621,71636.0
2019-05-24 09:30:00,112.85,113.49,112.56,113.23,26729.0,107.057,107.6641,106.7819,107.4175,26729.0
2019-05-24 09:40:00,113.25,113.74,113.12,113.7,2414.0,107.4364,107.9013,107.3131,107.8633,2414.0
2019-05-24 09:50:00,113.74,113.77,113.45,113.56,7411.0,107.9013,107.9298,107.6262,107.7305,7411.0
2019-05-24 10:00:00,113.62,114.0,113.57,113.93,10195.0,107.7875,108.1479,107.74,108.0815,10195.0
2019-05-24 10:10:00,113.93,114.3,113.89,114.17,8232.0,108.0815,108.4325,108.0436,108.3092,8232.0
2019-05-24 10:20:00,114.21,114.21,113.87,113.87,2926.0,108.3472,108.3472,108.0246,108.0246,2926.0
2019-05-24 10:30:00,113.88,114.14,113.85,114.11,4606.0,108.0341,108.2808,108.0056,108.2523,4606.0
2019-05-24 10:40:00,114.08,114.25,114.01,114.01,4226.0,108.2238,108.3851,108.1574,108.1574,4226.0
2019-05-24 10:50:00,113.97,113.97,113.52,113.54,3600.0,108.1195,108.1195,107.6926,107.7116,3600.0
2019-05-24 11:00:00,113.55,113.64,113.39,113.39,5161.0,107.721,107.8064,107.5693,107.5693,5161.0
2019-05-24 11:10:00,113.46,113.72,113.42,113.72,13500.0,107.6357,107.8823,107.5977,107.8823,13500.0
2019-05-24 11:20:00,113.69,113.76,113.44,113.66,4559.0,107.8539,107.9203,107.6167,107.8254,4559.0
2019-05-24 11:30:00,113.65,113.8,113.65,113.8,1050.0,107.8159,107.9582,107.8159,107.9582,1050.0
2019-05-24 11:40:00,113.72,113.82,113.69,113.82,2804.0,107.8823,107.9772,107.8539,107.9772,2804.0
2019-05-24 11:50:00,113.86,113.9,113.75,113.9,3684.0,108.0151,108.0531,107.9108,108.0531,3684.0
2019-05-24 12:00:00,113.86,113.96,113.86,113.89,1400.0,108.0151,108.11,108.0151,108.0436,1400.0
2019-05-24 12:10:00,113.99,113.99,113.8,113.84,2700.0,108.1385,108.1385,107.9582,107.9962,2700.0
2019-05-24 12:20:00,113.86,114.05,113.86,114.01,39490.0,108.0151,108.1954,108.0151,108.1574,39490.0
2019-05-24 12:30:00,114.02,114.18,114.02,114.18,1502.0,108.1669,108.3187,108.1669,108.3187,1502.0
2019-05-24 12:40:00,114.25,114.36,114.16,114.18,8114.0,108.3851,108.4895,108.2997,108.3187,8114.0
2019-05-24 12:50:00,114.11,114.26,114.08,114.26,2217.0,108.2523,108.3946,108.2238,108.3946,2217.0
2019-05-24 13:00:00,114.23,114.23,114.06,114.11,1218.0,108.3661,108.3661,108.2049,108.2523,1218.0
2019-05-24 13:10:00,114.06,114.11,113.94,114.11,3540.0,108.2049,108.2523,108.091,108.2523,3540.0
2019-05-24 13:20:00,114.11,114.11,114.02,114.1,900.0,108.2523,108.2523,108.1669,108.2428,900.0
2019-05-24 13:30:00,114.06,114.1,114.04,114.1,1000.0,108.2049,108.2428,108.1859,108.2428,1000.0
2019-05-24 13:40:00,114.07,114.23,114.06,114.19,1163.0,108.2144,108.3661,108.2049,108.3282,1163.0
2019-05-24 13:50:00,114.23,114.25,114.06,114.06,2898.0,108.3661,108.3851,108.2049,108.2049,2898.0
2019-05-24 14:00:00,114.04,114.04,113.9,113.97,2659.0,108.1859,108.1859,108.0531,108.1195,2659.0
2019-05-24 14:10:00,114.01,114.04,113.93,114.0,2300.0,108.1574,108.1859,108.0815,108.1479,2300.0
2019-05-24 14:20:00,114.05,114.14,114.0,114.05,2826.0,108.1954,108.2808,108.1479,108.1954,2826.0
2019-05-24 14:30:00,114.05,114.11,114.01,114.07,2471.0,108.1954,108.2523,108.1574,108.2144,2471.0
2019-05-24 14:40:00,114.09,114.29,114.09,114.15,3019.0,108.2333,108.4231,108.2333,108.2902,3019.0
2019-05-24 14:50:00,114.14,114.19,114.09,114.17,3652.0,108.2808,108.3282,108.2333,108.3092,3652.0
2019-05-24 15:00:00,114.19,114.34,114.19,114.24,3739.0,108.3282,108.4705,108.3282,108.3756,3739.0
2019-05-24 15:10:00,114.22,114.23,114.06,114.09,4786.0,108.3567,108.3661,108.2049,108.2333,4786.0
2019-05-24 15:20:00,114.09,114.16,114.08,114.12,5001.0,108.2333,108.2997,108.2238,108.2618,5001.0
2019-05-24 15:30:00,114.12,114.15,114.06,114.15,4479.0,108.2618,108.2902,108.2049,108.2902,4479.0
2019-05-24 15:40:00,114.15,114.16,114.02,114.06,8507.0,108.2902,108.2997,108.1669,108.2049,8507.0
2019-05-24 15:50:00,114.07,114.1,113.74,113.96,44578.0,108.2144,108.2428,107.9013,108.11,44578.0
2019-05-28 09:30:00,114.49,114.93,114.47,114.79,25205.0,108.6128,109.0302,108.5938,108.8974,25205.0
2019-05-28 09:40:00,114.76,115.23,114.76,114.99,34994.0,108.8689,109.3148,108.8689,109.0871,34994.0
2019-05-28 09:50:00,115.04,115.29,114.94,115.15,5107.0,109.1346,109.3717,109.0397,109.2389,5107.0
2019-05-28 10:00:00,115.27,115.56,115.27,115.3,6900.0,109.3528,109.6279,109.3528,109.3812,6900.0
2019-05-28 10:10:00,115.25,115.41,115.11,115.18,5036.0,109.3338,109.4856,109.201,109.2674,5036.0
2019-05-28 10:20:00,115.33,115.33,114.79,115.0,12400.0,109.4097,109.4097,108.8974,109.0966,12400.0
2019-05-28 10:30:00,114.93,115.01,114.44,114.45,17906.0,109.0302,109.1061,108.5654,108.5748,17906.0
2019-05-28 10:40:00,114.51,114.62,114.4,114.59,3202.0,108.6318,108.7361,108.5274,108.7077,3202.0
2019-05-28 10:50:00,114.59,114.9,114.53,114.76,4718.0,108.7077,109.0017,108.6507,108.8689,4718.0
2019-05-28 11:00:00,114.68,114.94,114.68,114.71,4650.0,108.793,109.0397,108.793,108.8215,4650.0
2019-05-28 11:10:00,114.81,115.09,114.71,114.99,4000.0,108.9164,109.182,108.8215,109.0871,4000.0
2019-05-28 11:20:00,114.93,114.93,114.7,114.71,5080.0,109.0302,109.0302,108.812,108.8215,5080.0
2019-05-28 11:30:00,114.74,114.95,114.58,114.95,6584.0,108.85,109.0492,108.6982,109.0492,6584.0
2019-05-28 11:40:00,114.96,115.08,114.87,114.99,6092.0,109.0587,109.1725,108.9733,109.0871,6092.0
2019-05-28 11:50:00,115.03,115.31,114.85,115.31,3066.0,109.1251,109.3907,108.9543,109.3907,3066.0
2019-05-28 12:00:00,115.29,115.39,115.2,115.24,4116.0,109.3717,109.4666,109.2863,109.3243,4116.0
2019-05-28 12:10:00,115.2,115.32,115.18,115.2,3200.0,109.2863,109.4002,109.2674,109.2863,3200.0
2019-05-28 12:20:00,115.2,115.44,115.18,115.43,3668.0,109.2863,109.514,109.2674,109.5045,3668.0
2019-05-28 12:30:00,115.41,115.46,115.2,115.26,3900.0,109.4856,109.533,109.2863,109.3433,3900.0
2019-05-28 12:40:00,115.27,115.33,115.17,115.28,4100.0,109.3528,109.4097,109.2579,109.3622,4100.0
2019-05-28 12:50:00,115.28,115.42,115.23,115.23,5544.0,109.3622,109.4951,109.3148,109.3148,5544.0
2019-05-28 13:00:00,115.23,115.38,115.17,115.29,4297.0,109.3148,109.4571,109.2579,109.3717,4297.0
2019-05-28 13:10:00,115.22,115.29,115.14,115.16,4467.0,109.3053,109.3717,109.2294,109.2484,4467.0
2019-05-28 13:20:00,115.16,115.3,115.01,115.01,4500.0,109.2484,109.3812,109.1061,109.1061,4500.0
2019-05-28 13:30:00,115.0,115.07,114.95,114.99,5595.0,109.0966,109.163,109.0492,109.0871,5595.0
2019-05-28 13:40:00,115.0,115.08,114.97,114.98,2703.0,109.0966,109.1725,109.0682,109.0776,2703.0
2019-05-28 13:50:00,114.97,115.05,114.9,114.93,4133.0,109.0682,109.144,109.0017,109.0302,4133.0
2019-05-28 14:00:00,114.85,114.91,114.82,114.84,3410.0,108.9543,109.0112,108.9259,108.9448,3410.0
2019-05-28 14:10:00,114.85,114.85,114.73,114.81,5762.0,108.9543,108.9543,108.8405,108.9164,5762.0
2019-05-28 14:20:00,114.8,114.83,114.72,114.75,6550.0,108.9069,108.9353,108.831,108.8594,6550.0
2019-05-28 14:30:00,114.73,114.81,114.72,114.78,5500.0,108.8405,108.9164,108.831,108.8879,5500.0
2019-05-28 14:40:00,114.76,114.77,114.48,114.6,9524.0,108.8689,108.8784,108.6033,108.7171,9524.0
2019-05-28 14:50:00,114.58,114.62,114.22,114.32,6603.0,108.6982,108.7361,108.3567,108.4515,6603.0
2019-05-28 15:00:00,114.36,114.56,114.33,114.48,10825.0,108.4895,108.6792,108.461,108.6033,10825.0
2019-05-28 15:10:00,114.47,114.56,114.33,114.46,8018.0,108.5938,108.6792,108.461,108.5843,8018.0
2019-05-28 15:20:00,114.47,114.48,114.25,114.25,9373.0,108.5938,108.6033,108.3851,108.3851,9373.0
2019-05-28 15:30:00,114.27,114.27,113.69,113.7,27231.0,108.4041,108.4041,107.8539,107.8633,27231.0
2019-05-28 15:40:00,113.66,113.68,113.4,113.57,25663.0,107.8254,107.8444,107.5787,107.74,25663.0
2019-05-28 15:50:00,113.55,113.67,113.35,113.37,56540.0,107.721,107.8349,107.5313,107.5503,56540.0
2019-05-29 09:30:00,113.07,113.08,112.49,112.49,7310.0,107.2657,107.2752,106.7155,106.7155,7310.0
2019-05-29 09:40:00,112.38,113.02,112.37,112.76,3063.0,106.6111,107.2183,106.6016,106.9716,3063.0
2019-05-29 09:50:00,112.87,113.27,112.64,113.22,6826.0,107.076,107.4554,106.8578,107.408,6826.0
2019-05-29 10:00:00,113.23,113.26,112.9,113.16,5851.0,107.4175,107.4459,107.1044,107.3511,5851.0
2019-05-29 10:10:00,113.06,113.1,112.79,113.1,2310.0,107.2562,107.2941,107.0001,107.2941,2310.0
2019-05-29 10:20:00,113.17,113.18,112.96,113.06,800.0,107.3606,107.37,107.1613,107.2562,800.0
2019-05-29 10:30:00,113.07,113.33,112.94,112.97,2410.0,107.2657,107.5123,107.1424,107.1708,2410.0
2019-05-29 10:40:00,112.94,112.95,112.65,112.69,1315.0,107.1424,107.1518,106.8672,106.9052,1315.0
2019-05-29 10:50:00,112.73,112.81,112.6,112.74,3700.0,106.9431,107.019,106.8198,106.9526,3700.0
2019-05-29 11:00:00,112.69,113.0,112.68,112.98,4510.0,106.9052,107.1993,106.8957,107.1803,4510.0
2019-05-29 11:10:00,112.94,112.94,112.64,112.79,5224.0,107.1424,107.1424,106.8578,107.0001,5224.0
2019-05-29 11:20:00,112.75,112.75,112.46,112.46,4073.0,106.9621,106.9621,106.687,106.687,4073.0
2019-05-29 11:30:00,112.54,112.56,112.2,112.25,3342.0,106.7629,106.7819,106.4403,106.4878,3342.0
2019-05-29 11:40:00,112.26,112.26,111.95,112.19,2858.0,106.4973,106.4973,106.2032,106.4309,2858.0
2019-05-29 11:50:00,112.13,112.19,112.0,112.14,5610.0,106.3739,106.4309,106.2506,106.3834,5610.0
2019-05-29 12:00:00,112.05,112.28,111.98,112.19,4300.0,106.298,106.5162,106.2316,106.4309,4300.0
2019-05-29 12:10:00,112.14,112.2,112.05,112.19,3100.0,106.3834,106.4403,106.298,106.4309,3100.0
2019-05-29 12:20:00,112.19,112.33,112.1,112.2,5633.0,106.4309,106.5637,106.3455,106.4403,5633.0
2019-05-29 12:30:00,112.17,112.37,112.14,112.31,6539.0,106.4119,106.6016,106.3834,106.5447,6539.0
2019-05-29 12:40:00,112.38,112.41,112.28,112.33,3605.0,106.6111,106.6396,106.5162,106.5637,3605.0
2019-05-29 12:50:00,112.19,112.19,111.93,111.93,3300.0,106.4309,106.4309,106.1842,106.1842,3300.0
2019-05-29 13:00:00,111.93,112.14,111.87,112.13,4569.0,106.1842,106.3834,106.1273,106.3739,4569.0
2019-05-29 13:10:00,112.31,112.52,112.21,112.21,3459.0,106.5447,106.7439,106.4498,106.4498,3459.0
2019-05-29 13:20:00,112.22,112.27,112.14,112.16,2000.0,106.4593,106.5068,106.3834,106.4024,2000.0
2019-05-29 13:30:00,112.19,112.36,112.19,112.36,4018.0,106.4309,106.5921,106.4309,106.5921,4018.0
2019-05-29 13:40:00,112.38,112.51,112.3,112.46,12422.0,106.6111,106.7344,106.5352,106.687,12422.0
2019-05-29 13:50:00,112.41,112.41,112.13,112.16,8677.0,106.6396,106.6396,106.3739,106.4024,8677.0
2019-05-29 14:00:00,112.23,112.27,112.08,112.13,4465.0,106.4688,106.5068,106.3265,106.3739,4465.0
2019-05-29 14:10:00,112.13,112.47,112.11,112.47,9400.0,106.3739,106.6965,106.355,106.6965,9400.0
2019-05-29 14:20:00,112.48,112.49,112.42,112.42,2671.0,106.706,106.7155,106.6491,106.6491,2671.0
2019-05-29 14:30:00,112.45,112.45,112.12,112.16,6976.0,106.6775,106.6775,106.3645,106.4024,6976.0
2019-05-29 14:40:00,112.04,112.04,111.89,111.99,4901.0,106.2886,106.2886,106.1463,106.2411,4901.0
2019-05-29 14:50:00,111.84,112.0,111.82,112.0,3685.0,106.0988,106.2506,106.0799,106.2506,3685.0
2019-05-29 15:00:00,111.94,111.94,111.71,111.79,4231.0,106.1937,106.1937,105.9755,106.0514,4231.0
2019-05-29 15:10:00,111.76,111.81,111.64,111.68,5000.0,106.0229,106.0704,105.9091,105.947,5000.0
2019-05-29 15:20:00,111.63,111.77,111.58,111.71,8104.0,105.8996,106.0324,105.8522,105.9755,8104.0
2019-05-29 15:30:00,111.72,112.22,111.62,112.16,11504.0,105.985,106.4593,105.8901,106.4024,11504.0
2019-05-29 15:40:00,112.19,112.35,111.98,112.01,12612.0,106.4309,106.5826,106.2316,106.2601,12612.0
2019-05-29 15:50:00,112.01,112.27,111.81,112.15,45360.0,106.2601,106.5068,106.0704,106.3929,45360.0
2019-05-30 09:30:00,112.34,112.91,112.19,112.84,16284.0,106.5732,107.1139,106.4309,107.0475,16284.0
2019-05-30 09:40:00,112.74,113.04,112.65,112.82,8512.0,106.9526,107.2372,106.8672,107.0285,8512.0
2019-05-30 09:50:00,112.88,113.09,112.45,112.47,6350.0,107.0854,107.2847,106.6775,106.6965,6350.0
2019-05-30 10:00:00,112.56,113.2,112.56,113.09,3616.0,106.7819,107.389,106.7819,107.2847,3616.0
2019-05-30 10:10:00,113.12,113.28,113.11,113.28,950.0,107.3131,107.4649,107.3036,107.4649,950.0
2019-05-30 10:20:00,113.3,113.41,113.19,113.31,2900.0,107.4839,107.5882,107.3795,107.4934,2900.0
2019-05-30 10:30:00,113.29,113.62,113.29,113.43,2756.0,107.4744,107.7875,107.4744,107.6072,2756.0
2019-05-30 10:40:00,113.45,113.62,113.36,113.55,2600.0,107.6262,107.7875,107.5408,107.721,2600.0
2019-05-30 10:50:00,113.63,113.63,113.41,113.44,2100.0,107.7969,107.7969,107.5882,107.6167,2100.0
2019-05-30 11:00:00,113.37,113.46,113.23,113.43,2821.0,107.5503,107.6357,107.4175,107.6072,2821.0
2019-05-30 11:10:00,113.42,113.59,113.38,113.38,3373.0,107.5977,107.759,107.5598,107.5598,3373.0
2019-05-30 11:20:00,113.4,113.55,113.27,113.55,6100.0,107.5787,107.721,107.4554,107.721,6100.0
2019-05-30 11:30:00,113.51,113.65,113.1,113.28,7135.0,107.6831,107.8159,107.2941,107.4649,7135.0
2019-05-30 11:40:00,113.29,113.37,113.25,113.25,800.0,107.4744,107.5503,107.4364,107.4364,800.0
2019-05-30 11:50:00,113.24,113.36,113.09,113.25,1725.0,107.427,107.5408,107.2847,107.4364,1725.0
2019-05-30 12:00:00,113.18,113.29,113.11,113.17,2911.0,107.37,107.4744,107.3036,107.3606,2911.0
2019-05-30 12:10:00,113.13,113.3,113.13,113.3,1600.0,107.3226,107.4839,107.3226,107.4839,1600.0
2019-05-30 12:20:00,113.13,113.27,113.11,113.2,1966.0,107.3226,107.4554,107.3036,107.389,1966.0
2019-05-30 12:30:00,113.14,113.33,113.13,113.33,3200.0,107.3321,107.5123,107.3226,107.5123,3200.0
2019-05-30 12:40:00,113.3,113.36,113.21,113.25,2481.0,107.4839,107.5408,107.3985,107.4364,2481.0
2019-05-30 12:50:00,113.24,113.51,113.22,113.34,12574.0,107.427,107.6831,107.408,107.5218,12574.0
2019-05-30 13:00:00,113.4,113.59,113.37,113.45,7585.0,107.5787,107.759,107.5503,107.6262,7585.0
2019-05-30 13:10:00,113.48,113.48,113.38,113.38,700.0,107.6546,107.6546,107.5598,107.5598,700.0
2019-05-30 13:20:00,113.3,113.43,113.26,113.3,1378.0,107.4839,107.6072,107.4459,107.4839,1378.0
2019-05-30 13:30:00,113.26,113.32,113.15,113.32,4832.0,107.4459,107.5029,107.3416,107.5029,4832.0
2019-05-30 13:40:00,113.2,113.29,113.2,113.29,1700.0,107.389,107.4744,107.389,107.4744,1700.0
2019-05-30 13:50:00,113.32,113.32,113.16,113.16,7659.0,107.5029,107.5029,107.3511,107.3511,7659.0
2019-05-30 14:00:00,113.04,113.19,113.04,113.18,3517.0,107.2372,107.3795,107.2372,107.37,3517.0
2019-05-30 14:10:00,113.14,113.19,113.07,113.07,4500.0,107.3321,107.3795,107.2657,107.2657,4500.0
2019-05-30 14:20:00,113.09,113.16,113.03,113.07,2650.0,107.2847,107.3511,107.2277,107.2657,2650.0
2019-05-30 14:30:00,113.03,113.06,112.62,112.62,3300.0,107.2277,107.2562,106.8388,106.8388,3300.0
2019-05-30 14:40:00,112.69,113.07,112.69,113.07,10785.0,106.9052,107.2657,106.9052,107.2657,10785.0
2019-05-30 14:50:00,113.03,113.14,112.97,113.13,3655.0,107.2277,107.3321,107.1708,107.3226,3655.0
2019-05-30 15:00:00,113.17,113.22,112.94,112.97,3814.0,107.3606,107.408,107.1424,107.1708,3814.0
2019-05-30 15:10:00,112.98,113.18,112.98,113.14,2738.0,107.1803,107.37,107.1803,107.3321,2738.0
2019-05-30 15:20:00,113.11,113.25,113.08,113.25,4465.0,107.3036,107.4364,107.2752,107.4364,4465.0
2019-05-30 15:30:00,113.27,113.34,113.08,113.32,4562.0,107.4554,107.5218,107.2752,107.5029,4562.0
2019-05-30 15:40:00,113.29,113.37,113.12,113.34,14534.0,107.4744,107.5503,107.3131,107.5218,14534.0
2019-05-30 15:50:00,113.3,113.32,113.1,113.3,29625.0,107.4839,107.5029,107.2941,107.4839,29625.0
2019-05-31 09:30:00,112.86,113.0,112.46,112.55,12821.0,107.0665,107.1993,106.687,106.7724,12821.0
2019-05-31 09:40:00,112.7,112.71,112.28,112.54,10529.0,106.9147,106.9242,106.5162,106.7629,10529.0
2019-05-31 09:50:00,112.52,112.72,112.41,112.51,3420.0,106.7439,106.9337,106.6396,106.7344,3420.0
2019-05-31 10:00:00,112.58,112.58,112.12,112.13,4702.0,106.8008,106.8008,106.3645,106.3739,4702.0
2019-05-31 10:10:00,112.13,112.28,111.91,112.02,10621.0,106.3739,106.5162,106.1652,106.2696,10621.0
2019-05-31 10:20:00,112.12,112.61,112.06,112.61,3420.0,106.3645,106.8293,106.3075,106.8293,3420.0
2019-05-31 10:30:00,112.49,112.72,112.49,112.7,2100.0,106.7155,106.9337,106.7155,106.9147,2100.0
2019-05-31 10:40:00,112.72,112.87,112.71,112.82,2000.0,106.9337,107.076,106.9242,107.0285,2000.0
2019-05-31 10:50:00,112.84,113.0,112.8,112.97,4284.0,107.0475,107.1993,107.0095,107.1708,4284.0
2019-05-31 11:00:00,113.01,113.44,113.01,113.44,5800.0,107.2088,107.6167,107.2088,107.6167,5800.0
2019-05-31 11:10:00,113.42,113.47,113.34,113.37,2620.0,107.5977,107.6452,107.5218,107.5503,2620.0
2019-05-31 11:20:00,113.4,113.75,113.4,113.75,2200.0,107.5787,107.9108,107.5787,107.9108,2200.0
2019-05-31 11:30:00,113.75,113.75,113.45,113.45,900.0,107.9108,107.9108,107.6262,107.6262,900.0
2019-05-31 11:40:00,113.64,113.97,113.64,113.9,7676.0,107.8064,108.1195,107.8064,108.0531,7676.0
2019-05-31 11:50:00,113.94,114.04,113.87,114.04,3840.0,108.091,108.1859,108.0246,108.1859,3840.0
2019-05-31 12:00:00,114.03,114.09,113.98,113.98,1849.0,108.1764,108.2333,108.129,108.129,1849.0
2019-05-31 12:10:00,114.01,114.04,113.95,113.98,2979.0,108.1574,108.1859,108.1005,108.129,2979.0
2019-05-31 12:20:00,113.89,113.94,113.78,113.93,4511.0,108.0436,108.091,107.9392,108.0815,4511.0
2019-05-31 12:30:00,113.92,113.95,113.8,113.94,7058.0,108.0721,108.1005,107.9582,108.091,7058.0
2019-05-31 12:40:00,113.91,113.94,113.82,113.9,1010.0,108.0626,108.091,107.9772,108.0531,1010.0
2019-05-31 12:50:00,113.78,113.8,113.64,113.75,1400.0,107.9392,107.9582,107.8064,107.9108,1400.0
2019-05-31 13:00:00,113.74,113.83,113.74,113.83,1000.0,107.9013,107.9867,107.9013,107.9867,1000.0
2019-05-31 13:10:00,113.88,114.09,113.88,114.07,2994.0,108.0341,108.2333,108.0341,108.2144,2994.0
2019-05-31 13:20:00,114.05,114.16,114.0,114.16,2140.0,108.1954,108.2997,108.1479,108.2997,2140.0
2019-05-31 13:30:00,114.11,114.19,114.08,114.09,2300.0,108.2523,108.3282,108.2238,108.2333,2300.0
2019-05-31 13:40:00,114.1,114.25,114.05,114.25,3200.0,108.2428,108.3851,108.1954,108.3851,3200.0
2019-05-31 13:50:00,114.19,114.3,114.07,114.25,3500.0,108.3282,108.4325,108.2144,108.3851,3500.0
2019-05-31 14:00:00,114.25,114.29,114.04,114.08,4700.0,108.3851,108.4231,108.1859,108.2238,4700.0
2019-05-31 14:10:00,114.06,114.11,113.97,113.97,4300.0,108.2049,108.2523,108.1195,108.1195,4300.0
2019-05-31 14:20:00,113.95,114.1,113.89,114.04,5518.0,108.1005,108.2428,108.0436,108.1859,5518.0
2019-05-31 14:30:00,114.07,114.12,114.03,114.08,4756.0,108.2144,108.2618,108.1764,108.2238,4756.0
2019-05-31 14:40:00,114.1,114.5,114.1,114.3,5511.0,108.2428,108.6223,108.2428,108.4325,5511.0
2019-05-31 14:50:00,114.32,114.41,114.3,114.31,4882.0,108.4515,108.5369,108.4325,108.442,4882.0
2019-05-31 15:00:00,114.29,114.32,114.14,114.26,9020.0,108.4231,108.4515,108.2808,108.3946,9020.0
2019-05-31 15:10:00,114.27,114.38,114.25,114.29,9803.0,108.4041,108.5084,108.3851,108.4231,9803.0
2019-05-31 15:20:00,114.29,114.32,114.07,114.16,7876.0,108.4231,108.4515,108.2144,108.2997,7876.0
2019-05-31 15:30:00,114.14,114.15,113.8,113.87,25882.0,108.2808,108.2902,107.9582,108.0246,25882.0
2019-05-31 15:40:00,113.89,114.09,113.88,114.09,18438.0,108.0436,108.2333,108.0341,108.2333,18438.0
2019-05-31 15:50:00,114.11,114.17,113.99,114.12,57773.0,108.2523,108.3092,108.1385,108.2618,57773.0
2019-06-03 09:30:00,114.01,114.51,113.99,114.51,16756.0,108.1574,108.6318,108.1385,108.6318,16756.0
2019-06-03 09:40:00,114.36,114.51,113.55,113.63,5780.0,108.4895,108.6318,107.721,107.7969,5780.0
2019-06-03 09:50:00,113.55,113.69,113.36,113.36,2700.0,107.721,107.8539,107.5408,107.5408,2700.0
2019-06-03 10:00:00,113.21,113.4,113.16,113.28,7609.0,107.3985,107.5787,107.3511,107.4649,7609.0
2019-06-03 10:10:00,113.3,113.77,113.3,113.77,4300.0,107.4839,107.9298,107.4839,107.9298,4300.0
2019-06-03 10:20:00,113.72,114.15,113.66,114.11,4900.0,107.8823,108.2902,107.8254,108.2523,4900.0
2019-06-03 10:30:00,114.2,114.26,113.96,114.26,4496.0,108.3377,108.3946,108.11,108.3946,4496.0
2019-06-03 10:40:00,114.2,114.27,113.99,114.01,6043.0,108.3377,108.4041,108.1385,108.1574,6043.0
2019-06-03 10:50:00,113.92,114.29,113.91,114.19,5121.0,108.0721,108.4231,108.0626,108.3282,5121.0
2019-06-03 11:00:00,114.2,114.25,113.98,114.13,5000.0,108.3377,108.3851,108.129,108.2713,5000.0
2019-06-03 11:10:00,114.19,114.35,114.16,114.32,3136.0,108.3282,108.48,108.2997,108.4515,3136.0
2019-06-03 11:20:00,114.29,114.31,114.09,114.18,10954.0,108.4231,108.442,108.2333,108.3187,10954.0
2019-06-03 11:30:00,114.12,114.13,114.02,114.04,3420.0,108.2618,108.2713,108.1669,108.1859,3420.0
2019-06-03 11:40:00,114.09,114.16,113.8,113.83,5821.0,108.2333,108.2997,107.9582,107.9867,5821.0
2019-06-03 11:50:00,113.83,113.89,113.7,113.7,4841.0,107.9867,108.0436,107.8633,107.8633,4841.0
2019-06-03 12:00:00,113.77,113.94,113.68,113.76,4821.0,107.9298,108.091,107.8444,107.9203,4821.0
2019-06-03 12:10:00,113.72,113.85,113.71,113.78,5901.0,107.8823,108.0056,107.8728,107.9392,5901.0
2019-06-03 12:20:00,113.73,113.92,113.72,113.84,7507.0,107.8918,108.0721,107.8823,107.9962,7507.0
2019-06-03 12:30:00,113.91,114.07,113.91,114.07,1250.0,108.0626,108.2144,108.0626,108.2144,1250.0
2019-06-03 12:40:00,114.04,114.12,113.98,114.12,1629.0,108.1859,108.2618,108.129,108.2618,1629.0
2019-06-03 12:50:00,114.11,114.12,113.94,113.94,3419.0,108.2523,108.2618,108.091,108.091,3419.0
2019-06-03 13:00:00,113.98,114.08,113.88,114.05,4034.0,108.129,108.2238,108.0341,108.1954,4034.0
2019-06-03 13:10:00,114.17,114.25,114.07,114.18,4300.0,108.3092,108.3851,108.2144,108.3187,4300.0
2019-06-03 13:20:00,114.2,114.81,114.12,114.43,6721.0,108.3377,108.9164,108.2618,108.5559,6721.0
2019-06-03 13:30:00,114.44,114.44,114.08,114.13,3892.0,108.5654,108.5654,108.2238,108.2713,3892.0
2019-06-03 13:40:00,114.12,114.37,114.1,114.22,3875.0,108.2618,108.499,108.2428,108.3567,3875.0
2019-06-03 13:50:00,114.17,114.24,113.98,114.23,3378.0,108.3092,108.3756,108.129,108.3661,3378.0
2019-06-03 14:00:00,114.25,114.33,114.19,114.33,1800.0,108.3851,108.461,108.3282,108.461,1800.0
2019-06-03 14:10:00,114.25,114.25,113.98,114.05,4093.0,108.3851,108.3851,108.129,108.1954,4093.0
2019-06-03 14:20:00,114.0,114.0,113.69,113.84,8000.0,108.1479,108.1479,107.8539,107.9962,8000.0
2019-06-03 14:30:00,113.85,113.98,113.42,113.54,8736.0,108.0056,108.129,107.5977,107.7116,8736.0
2019-06-03 14:40:00,113.48,113.52,113.24,113.32,8467.0,107.6546,107.6926,107.427,107.5029,8467.0
2019-06-03 14:50:00,113.28,113.32,113.13,113.28,7498.0,107.4649,107.5029,107.3226,107.4649,7498.0
2019-06-03 15:00:00,113.22,113.22,112.89,112.93,8612.0,107.408,107.408,107.0949,107.1329,8612.0
2019-06-03 15:10:00,112.89,113.21,112.83,112.97,8689.0,107.0949,107.3985,107.038,107.1708,8689.0
2019-06-03 15:20:00,112.98,113.16,112.68,112.84,12782.0,107.1803,107.3511,106.8957,107.0475,12782.0
2019-06-03 15:30:00,112.8,112.86,112.63,112.71,18079.0,107.0095,107.0665,106.8483,106.9242,18079.0
2019-06-03 15:40:00,112.71,112.93,112.61,112.61,21985.0,106.9242,107.1329,106.8293,106.8293,21985.0
2019-06-03 15:50:00,112.68,112.95,112.46,112.76,56649.0,106.8957,107.1518,106.687,106.9716,56649.0
2019-06-04 09:30:00,113.42,113.42,112.76,113.34,11288.0,107.5977,107.5977,106.9716,107.5218,11288.0
2019-06-04 09:40:00,113.33,113.45,113.11,113.34,14085.0,107.5123,107.6262,107.3036,107.5218,14085.0
2019-06-04 09:50:00,113.4,113.65,113.27,113.42,7600.0,107.5787,107.8159,107.4554,107.5977,7600.0
2019-06-04 10:00:00,113.5,113.78,113.3,113.31,6241.0,107.6736,107.9392,107.4839,107.4934,6241.0
2019-06-04 10:10:00,113.35,113.36,112.95,112.95,14428.0,107.5313,107.5408,107.1518,107.1518,14428.0
2019-06-04 10:20:00,112.9,113.34,112.87,113.11,6978.0,107.1044,107.5218,107.076,107.3036,6978.0
2019-06-04 10:30:00,113.05,113.06,112.7,112.74,6532.0,107.2467,107.2562,106.9147,106.9526,6532.0
2019-06-04 10:40:00,112.69,112.77,112.5,112.51,4962.0,106.9052,106.9811,106.7249,106.7344,4962.0
2019-06-04 10:50:00,112.47,112.73,112.43,112.71,7924.0,106.6965,106.9431,106.6585,106.9242,7924.0
2019-06-04 11:00:00,112.63,113.08,112.63,112.92,4822.0,106.8483,107.2752,106.8483,107.1234,4822.0
2019-06-04 11:10:00,112.85,113.1,112.85,113.03,5898.0,107.057,107.2941,107.057,107.2277,5898.0
2019-06-04 11:20:00,113.08,113.2,112.93,113.2,4704.0,107.2752,107.389,107.1329,107.389,4704.0
2019-06-04 11:30:00,113.23,113.52,113.21,113.32,3987.0,107.4175,107.6926,107.3985,107.5029,3987.0
2019-06-04 11:40:00,113.39,113.64,113.39,113.64,2618.0,107.5693,107.8064,107.5693,107.8064,2618.0
2019-06-04 11:50:00,113.63,113.83,113.6,113.81,4795.0,107.7969,107.9867,107.7685,107.9677,4795.0
2019-06-04 12:00:00,113.81,114.03,113.77,114.02,6759.0,107.9677,108.1764,107.9298,108.1669,6759.0
2019-06-04 12:10:00,113.99,114.01,113.83,113.83,1500.0,108.1385,108.1574,107.9867,107.9867,1500.0
2019-06-04 12:20:00,113.85,114.03,113.85,113.96,4428.0,108.0056,108.1764,108.0056,108.11,4428.0
2019-06-04 12:30:00,114.05,114.06,113.84,113.84,2600.0,108.1954,108.2049,107.9962,107.9962,2600.0
2019-06-04 12:40:00,113.9,114.06,113.9,114.03,2700.0,108.0531,108.2049,108.0531,108.1764,2700.0
2019-06-04 12:50:00,114.01,114.25,114.01,114.16,3693.0,108.1574,108.3851,108.1574,108.2997,3693.0
2019-06-04 13:00:00,114.14,114.22,114.14,114.22,1455.0,108.2808,108.3567,108.2808,108.3567,1455.0
2019-06-04 13:10:00,114.15,114.27,114.12,114.27,3500.0,108.2902,108.4041,108.2618,108.4041,3500.0
2019-06-04 13:20:00,114.23,114.38,114.17,114.36,2900.0,108.3661,108.5084,108.3092,108.4895,2900.0
2019-06-04 13:30:00,114.35,114.56,114.35,114.47,3029.0,108.48,108.6792,108.48,108.5938,3029.0
2019-06-04 13:40:00,114.41,114.48,114.38,114.43,1801.0,108.5369,108.6033,108.5084,108.5559,1801.0
2019-06-04 13:50:00,114.44,114.51,114.43,114.46,7461.0,108.5654,108.6318,108.5559,108.5843,7461.0
2019-06-04 14:00:00,114.48,114.51,114.28,114.35,6026.0,108.6033,108.6318,108.4136,108.48,6026.0
2019-06-04 14:10:00,114.38,114.47,114.37,114.41,3814.0,108.5084,108.5938,108.499,108.5369,3814.0
2019-06-04 14:20:00,114.43,114.45,114.36,114.42,10129.0,108.5559,108.5748,108.4895,108.5464,10129.0
2019-06-04 14:30:00,114.34,114.35,114.24,114.27,3700.0,108.4705,108.48,108.3756,108.4041,3700.0
2019-06-04 14:40:00,114.23,114.26,114.16,114.22,2200.0,108.3661,108.3946,108.2997,108.3567,2200.0
2019-06-04 14:50:00,114.18,114.28,114.11,114.15,5016.0,108.3187,108.4136,108.2523,108.2902,5016.0
2019-06-04 15:00:00,114.19,114.33,114.19,114.3,6101.0,108.3282,108.461,108.3282,108.4325,6101.0
2019-06-04 15:10:00,114.26,114.26,114.05,114.06,6928.0,108.3946,108.3946,108.1954,108.2049,6928.0
2019-06-04 15:20:00,114.06,114.12,114.01,114.12,5336.0,108.2049,108.2618,108.1574,108.2618,5336.0
2019-06-04 15:30:00,114.11,114.11,113.95,114.08,9587.0,108.2523,108.2523,108.1005,108.2238,9587.0
2019-06-04 15:40:00,114.08,114.09,113.9,113.96,13744.0,108.2238,108.2333,108.0531,108.11,13744.0
2019-06-04 15:50:00,113.94,114.2,113.88,114.1,40222.0,108.091,108.3377,108.0341,108.2428,40222.0
2019-06-05 09:30:00,115.0,115.5,114.49,114.95,17369.0,109.0966,109.5709,108.6128,109.0492,17369.0
2019-06-05 09:40:00,114.98,115.47,114.97,115.33,11331.0,109.0776,109.5425,109.0682,109.4097,11331.0
2019-06-05 09:50:00,115.39,115.5,114.76,115.48,8601.0,109.4666,109.5709,108.8689,109.552,8601.0
2019-06-05 10:00:00,115.36,115.36,114.88,115.02,7421.0,109.4381,109.4381,108.9828,109.1156,7421.0
2019-06-05 10:10:00,114.94,115.1,114.7,115.03,6122.0,109.0397,109.1915,108.812,109.1251,6122.0
2019-06-05 10:20:00,114.99,114.99,114.61,114.61,3366.0,109.0871,109.0871,108.7266,108.7266,3366.0
2019-06-05 10:30:00,114.6,114.81,114.58,114.81,4077.0,108.7171,108.9164,108.6982,108.9164,4077.0
2019-06-05 10:40:00,114.74,115.02,114.72,114.94,6834.0,108.85,109.1156,108.831,109.0397,6834.0
2019-06-05 10:50:00,114.86,114.92,114.56,114.77,5476.0,108.9638,109.0207,108.6792,108.8784,5476.0
2019-06-05 11:00:00,114.87,115.04,114.81,114.92,4110.0,108.9733,109.1346,108.9164,109.0207,4110.0
2019-06-05 11:10:00,114.91,115.04,114.86,114.96,8000.0,109.0112,109.1346,108.9638,109.0587,8000.0
2019-06-05 11:20:00,114.96,115.17,114.92,115.04,10931.0,109.0587,109.2579,109.0207,109.1346,10931.0
2019-06-05 11:30:00,115.11,115.11,115.03,115.07,4342.0,109.201,109.201,109.1251,109.163,4342.0
2019-06-05 11:40:00,114.98,115.04,114.91,114.94,3900.0,109.0776,109.1346,109.0112,109.0397,3900.0
2019-06-05 11:50:00,115.07,115.2,115.02,115.2,1146.0,109.163,109.2863,109.1156,109.2863,1146.0
2019-06-05 12:00:00,115.2,115.32,115.08,115.28,2400.0,109.2863,109.4002,109.1725,109.3622,2400.0
2019-06-05 12:10:00,115.22,115.23,115.08,115.23,4594.0,109.3053,109.3148,109.1725,109.3148,4594.0
2019-06-05 12:20:00,115.29,115.41,115.29,115.41,700.0,109.3717,109.4856,109.3717,109.4856,700.0
2019-06-05 12:30:00,115.33,115.33,115.1,115.14,4120.0,109.4097,109.4097,109.1915,109.2294,4120.0
2019-06-05 12:40:00,115.1,115.31,115.08,115.27,1900.0,109.1915,109.3907,109.1725,109.3528,1900.0
2019-06-05 12:50:00,115.38,115.53,115.38,115.46,3673.0,109.4571,109.5994,109.4571,109.533,3673.0
2019-06-05 13:00:00,115.43,115.52,115.39,115.5,6061.0,109.5045,109.5899,109.4666,109.5709,6061.0
2019-06-05 13:10:00,115.51,115.51,115.35,115.35,3600.0,109.5804,109.5804,109.4286,109.4286,3600.0
2019-06-05 13:20:00,115.37,115.42,115.35,115.37,4380.0,109.4476,109.4951,109.4286,109.4476,4380.0
2019-06-05 13:30:00,115.39,115.44,115.34,115.44,4701.0,109.4666,109.514,109.4192,109.514,4701.0
2019-06-05 13:40:00,115.39,115.43,115.34,115.43,1200.0,109.4666,109.5045,109.4192,109.5045,1200.0
2019-06-05 13:50:00,115.38,115.49,115.33,115.42,2100.0,109.4571,109.5615,109.4097,109.4951,2100.0
2019-06-05 14:00:00,115.35,115.38,115.12,115.29,7156.0,109.4286,109.4571,109.2105,109.3717,7156.0
2019-06-05 14:10:00,115.21,115.31,115.19,115.25,1800.0,109.2958,109.3907,109.2769,109.3338,1800.0
2019-06-05 14:20:00,115.27,115.33,115.22,115.27,1500.0,109.3528,109.4097,109.3053,109.3528,1500.0
2019-06-05 14:30:00,115.27,115.33,115.25,115.28,2500.0,109.3528,109.4097,109.3338,109.3622,2500.0
2019-06-05 14:40:00,115.28,115.35,115.21,115.22,3063.0,109.3622,109.4286,109.2958,109.3053,3063.0
2019-06-05 14:50:00,115.17,115.19,115.01,115.03,3508.0,109.2579,109.2769,109.1061,109.1251,3508.0
2019-06-05 15:00:00,115.01,115.2,115.0,115.15,3775.0,109.1061,109.2863,109.0966,109.2389,3775.0
2019-06-05 15:10:00,115.19,115.26,115.18,115.21,2713.0,109.2769,109.3433,109.2674,109.2958,2713.0
2019-06-05 15:20:00,115.18,115.2,115.11,115.19,8480.0,109.2674,109.2863,109.201,109.2769,8480.0
2019-06-05 15:30:00,115.16,115.18,115.0,115.12,7805.0,109.2484,109.2674,109.0966,109.2105,7805.0
2019-06-05 15:40:00,115.11,115.3,115.11,115.3,7883.0,109.201,109.3812,109.201,109.3812,7883.0
2019-06-05 15:50:00,115.26,115.37,115.09,115.15,36594.0,109.3433,109.4476,109.182,109.2389,36594.0
2019-06-06 09:30:00,115.37,115.37,115.04,115.13,7513.0,109.4476,109.4476,109.1346,109.2199,7513.0
2019-06-06 09:40:00,115.12,115.36,115.02,115.3,4024.0,109.2105,109.4381,109.1156,109.3812,4024.0
2019-06-06 09:50:00,115.47,115.77,115.35,115.66,6071.0,109.5425,109.8271,109.4286,109.7227,6071.0
2019-06-06 10:00:00,115.73,115.96,115.53,115.81,5126.0,109.7891,110.0073,109.5994,109.865,5126.0
2019-06-06 10:10:00,115.81,116.12,115.76,115.85,6302.0,109.865,110.1591,109.8176,109.903,6302.0
2019-06-06 10:20:00,115.86,116.21,115.79,116.0,15450.0,109.9125,110.2445,109.8461,110.0453,15450.0
2019-06-06 10:30:00,115.89,116.28,115.89,116.28,1307.0,109.9409,110.3109,109.9409,110.3109,1307.0
2019-06-06 10:40:00,116.21,116.4,116.15,116.29,4203.0,110.2445,110.4247,110.1876,110.3204,4203.0
2019-06-06 10:50:00,116.35,116.42,116.18,116.35,3009.0,110.3773,110.4437,110.216,110.3773,3009.0
2019-06-06 11:00:00,116.33,116.44,116.24,116.44,2900.0,110.3583,110.4627,110.273,110.4627,2900.0
2019-06-06 11:10:00,116.42,116.49,116.29,116.33,3300.0,110.4437,110.5101,110.3204,110.3583,3300.0
2019-06-06 11:20:00,116.33,116.54,116.27,116.54,3453.0,110.3583,110.5576,110.3014,110.5576,3453.0
2019-06-06 11:30:00,116.56,116.67,116.56,116.64,3200.0,110.5765,110.6809,110.5765,110.6524,3200.0
2019-06-06 11:40:00,116.59,116.68,116.46,116.46,3231.0,110.605,110.6904,110.4817,110.4817,3231.0
2019-06-06 11:50:00,116.46,116.64,116.46,116.6,1700.0,110.4817,110.6524,110.4817,110.6145,1700.0
2019-06-06 12:00:00,116.61,116.62,116.51,116.6,4694.0,110.624,110.6335,110.5291,110.6145,4694.0
2019-06-06 12:10:00,116.57,116.65,116.5,116.59,1100.0,110.586,110.6619,110.5196,110.605,1100.0
2019-06-06 12:20:00,116.61,116.67,116.51,116.62,13200.0,110.624,110.6809,110.5291,110.6335,13200.0
2019-06-06 12:30:00,116.62,116.66,116.58,116.58,2670.0,110.6335,110.6714,110.5955,110.5955,2670.0
2019-06-06 12:40:00,116.62,116.83,116.62,116.76,3053.0,110.6335,110.8327,110.6335,110.7663,3053.0
2019-06-06 12:50:00,116.8,116.84,116.73,116.81,2228.0,110.8042,110.8422,110.7378,110.8137,2228.0
2019-06-06 13:00:00,116.8,116.86,116.79,116.82,3304.0,110.8042,110.8611,110.7947,110.8232,3304.0
2019-06-06 13:10:00,116.8,116.85,116.75,116.81,3703.0,110.8042,110.8516,110.7568,110.8137,3703.0
2019-06-06 13:20:00,116.77,116.9,116.72,116.9,2396.0,110.7758,110.8991,110.7283,110.8991,2396.0
2019-06-06 13:30:00,116.91,117.0,116.91,116.98,2293.0,110.9086,110.9939,110.9086,110.975,2293.0
2019-06-06 13:40:00,116.99,117.04,116.97,116.99,4911.0,110.9845,111.0319,110.9655,110.9845,4911.0
2019-06-06 13:50:00,117.04,117.07,116.98,116.99,2610.0,111.0319,111.0604,110.975,110.9845,2610.0
2019-06-06 14:00:00,116.98,117.18,116.88,117.16,7712.0,110.975,111.1647,110.8801,111.1457,7712.0
2019-06-06 14:10:00,117.16,117.16,117.06,117.07,3752.0,111.1457,111.1457,111.0509,111.0604,3752.0
2019-06-06 14:20:00,117.11,117.11,116.86,116.86,4230.0,111.0983,111.0983,110.8611,110.8611,4230.0
2019-06-06 14:30:00,116.86,117.07,116.81,117.07,6354.0,110.8611,111.0604,110.8137,111.0604,6354.0
2019-06-06 14:40:00,117.11,117.25,117.11,117.2,3314.0,111.0983,111.2311,111.0983,111.1837,3314.0
2019-06-06 14:50:00,117.2,117.22,117.12,117.17,3600.0,111.1837,111.2027,111.1078,111.1552,3600.0
2019-06-06 15:00:00,117.21,117.3,117.14,117.17,5715.0,111.1932,111.2785,111.1268,111.1552,5715.0
2019-06-06 15:10:00,117.19,117.23,117.11,117.2,6383.0,111.1742,111.2121,111.0983,111.1837,6383.0
2019-06-06 15:20:00,117.24,117.43,117.19,117.42,8200.0,111.2216,111.4019,111.1742,111.3924,8200.0
2019-06-06 15:30:00,117.36,117.57,117.33,117.46,8619.0,111.3355,111.5347,111.307,111.4303,8619.0
2019-06-06 15:40:00,117.44,117.44,117.13,117.25,14075.0,111.4114,111.4114,111.1173,111.2311,14075.0
2019-06-06 15:50:00,117.22,117.28,116.8,116.9,65816.0,111.2027,111.2596,110.8042,110.8991,65816.0
2019-06-07 09:30:00,116.46,116.89,116.38,116.88,30730.0,110.4817,110.8896,110.4058,110.8801,30730.0
2019-06-07 09:40:00,116.84,116.96,116.45,116.89,6210.0,110.8422,110.956,110.4722,110.8896,6210.0
2019-06-07 09:50:00,116.8,117.07,116.74,117.07,9527.0,110.8042,111.0604,110.7473,111.0604,9527.0
2019-06-07 10:00:00,116.92,117.22,116.91,117.02,4911.0,110.9181,111.2027,110.9086,111.0129,4911.0
2019-06-07 10:10:00,116.97,117.0,116.75,116.9,5495.0,110.9655,110.9939,110.7568,110.8991,5495.0
2019-06-07 10:20:00,116.9,117.15,116.79,117.14,3603.0,110.8991,111.1362,110.7947,111.1268,3603.0
2019-06-07 10:30:00,117.14,117.32,117.12,117.26,4790.0,111.1268,111.2975,111.1078,111.2406,4790.0
2019-06-07 10:40:00,117.31,117.44,117.25,117.42,3405.0,111.288,111.4114,111.2311,111.3924,3405.0
2019-06-07 10:50:00,117.45,117.84,117.45,117.84,8050.0,111.4208,111.7908,111.4208,111.7908,8050.0
2019-06-07 11:00:00,117.85,117.98,117.62,117.63,6491.0,111.8003,111.9236,111.5821,111.5916,6491.0
2019-06-07 11:10:00,117.65,117.68,117.54,117.61,8501.0,111.6106,111.639,111.5062,111.5726,8501.0
2019-06-07 11:20:00,117.66,117.72,117.5,117.5,9110.0,111.6201,111.677,111.4683,111.4683,9110.0
2019-06-07 11:30:00,117.53,117.56,117.31,117.32,7264.0,111.4967,111.5252,111.288,111.2975,7264.0
2019-06-07 11:40:00,117.29,117.35,117.16,117.3,5500.0,111.2691,111.326,111.1457,111.2785,5500.0
2019-06-07 11:50:00,117.33,117.37,117.27,117.37,2300.0,111.307,111.345,111.2501,111.345,2300.0
2019-06-07 12:00:00,117.4,117.5,117.36,117.44,3614.0,111.3734,111.4683,111.3355,111.4114,3614.0
2019-06-07 12:10:00,117.57,117.6,117.51,117.51,2500.0,111.5347,111.5631,111.4778,111.4778,2500.0
2019-06-07 12:20:00,117.48,117.59,117.46,117.59,4783.0,111.4493,111.5537,111.4303,111.5537,4783.0
2019-06-07 12:30:00,117.61,117.78,117.61,117.64,3066.0,111.5726,111.7339,111.5726,111.6011,3066.0
2019-06-07 12:40:00,117.67,117.74,117.66,117.66,2203.0,111.6296,111.696,111.6201,111.6201,2203.0
2019-06-07 12:50:00,117.64,117.8,117.58,117.76,5006.0,111.6011,111.7529,111.5442,111.7149,5006.0
2019-06-07 13:00:00,117.75,117.8,117.69,117.8,1700.0,111.7054,111.7529,111.6485,111.7529,1700.0
2019-06-07 13:10:00,117.78,117.78,117.5,117.61,8617.0,111.7339,111.7339,111.4683,111.5726,8617.0
2019-06-07 13:20:00,117.65,117.68,117.56,117.63,2300.0,111.6106,111.639,111.5252,111.5916,2300.0
2019-06-07 13:30:00,117.65,117.73,117.62,117.69,4100.0,111.6106,111.6865,111.5821,111.6485,4100.0
2019-06-07 13:40:00,117.75,117.78,117.66,117.66,4100.0,111.7054,111.7339,111.6201,111.6201,4100.0
2019-06-07 13:50:00,117.64,117.64,117.43,117.43,5000.0,111.6011,111.6011,111.4019,111.4019,5000.0
2019-06-07 14:00:00,117.39,117.4,117.15,117.26,3650.0,111.3639,111.3734,111.1362,111.2406,3650.0
2019-06-07 14:10:00,117.3,117.3,117.2,117.23,2539.0,111.2785,111.2785,111.1837,111.2121,2539.0
2019-06-07 14:20:00,117.2,117.55,117.2,117.51,3102.0,111.1837,111.5157,111.1837,111.4778,3102.0
2019-06-07 14:30:00,117.5,117.55,117.44,117.55,2151.0,111.4683,111.5157,111.4114,111.5157,2151.0
2019-06-07 14:40:00,117.55,117.55,117.31,117.32,4351.0,111.5157,111.5157,111.288,111.2975,4351.0
2019-06-07 14:50:00,117.31,117.44,117.27,117.3,4484.0,111.288,111.4114,111.2501,111.2785,4484.0
2019-06-07 15:00:00,117.29,117.51,117.29,117.44,4273.0,111.2691,111.4778,111.2691,111.4114,4273.0
2019-06-07 15:10:00,117.43,117.49,117.36,117.45,6724.0,111.4019,111.4588,111.3355,111.4208,6724.0
2019-06-07 15:20:00,117.47,117.55,117.42,117.48,4780.0,111.4398,111.5157,111.3924,111.4493,4780.0
2019-06-07 15:30:00,117.48,117.67,117.48,117.64,4216.0,111.4493,111.6296,111.4493,111.6011,4216.0
2019-06-07 15:40:00,117.65,117.66,117.48,117.54,7787.0,111.6106,111.6201,111.4493,111.5062,7787.0
2019-06-07 15:50:00,117.56,117.57,117.32,117.4,24727.0,111.5252,111.5347,111.2975,111.3734,24727.0
2019-06-10 09:30:00,117.49,117.65,116.84,117.38,6108.0,111.4588,111.6106,110.8422,111.3544,6108.0
2019-06-10 09:40:00,117.43,118.05,117.43,117.72,5340.0,111.4019,111.99,111.4019,111.677,5340.0
2019-06-10 09:50:00,117.79,117.87,117.6,117.78,2226.0,111.7434,111.8193,111.5631,111.7339,2226.0
2019-06-10 10:00:00,117.93,117.93,117.74,117.88,2200.0,111.8762,111.8762,111.696,111.8288,2200.0
2019-06-10 10:10:00,117.77,117.79,117.64,117.7,4677.0,111.7244,111.7434,111.6011,111.658,4677.0
2019-06-10 10:20:00,117.75,117.89,117.63,117.89,2105.0,111.7054,111.8383,111.5916,111.8383,2105.0
2019-06-10 10:30:00,117.82,118.11,117.81,118.02,7489.0,111.7719,112.047,111.7624,111.9616,7489.0
2019-06-10 10:40:00,118.03,118.28,117.99,118.28,3877.0,111.9711,112.2082,111.9331,112.2082,3877.0
2019-06-10 10:50:00,118.28,118.5,118.27,118.5,7213.0,112.2082,112.4169,112.1988,112.4169,7213.0
2019-06-10 11:00:00,118.51,118.6,118.38,118.51,6700.0,112.4264,112.5118,112.3031,112.4264,6700.0
2019-06-10 11:10:00,118.53,118.53,118.23,118.23,4000.0,112.4454,112.4454,112.1608,112.1608,4000.0
2019-06-10 11:20:00,118.24,118.46,118.18,118.36,2944.0,112.1703,112.379,112.1134,112.2841,2944.0
2019-06-10 11:30:00,118.38,118.51,118.32,118.5,3840.0,112.3031,112.4264,112.2462,112.4169,3840.0
2019-06-10 11:40:00,118.51,118.72,118.48,118.67,3987.0,112.4264,112.6257,112.398,112.5782,3987.0
2019-06-10 11:50:00,118.65,118.75,118.64,118.72,2650.0,112.5592,112.6541,112.5498,112.6257,2650.0
2019-06-10 12:00:00,118.72,118.72,118.56,118.59,3621.0,112.6257,112.6257,112.4739,112.5023,3621.0
2019-06-10 12:10:00,118.65,118.74,118.6,118.74,2215.0,112.5592,112.6446,112.5118,112.6446,2215.0
2019-06-10 12:20:00,118.76,118.89,118.69,118.86,4699.0,112.6636,112.7869,112.5972,112.7585,4699.0
2019-06-10 12:30:00,118.87,118.92,118.69,118.69,3374.0,112.768,112.8154,112.5972,112.5972,3374.0
2019-06-10 12:40:00,118.74,118.81,118.74,118.8,2953.0,112.6446,112.711,112.6446,112.7015,2953.0
2019-06-10 12:50:00,118.77,118.77,118.64,118.68,3880.0,112.6731,112.6731,112.5498,112.5877,3880.0
2019-06-10 13:00:00,118.71,118.9,118.71,118.81,2830.0,112.6162,112.7964,112.6162,112.711,2830.0
2019-06-10 13:10:00,118.83,118.93,118.83,118.84,4448.0,112.73,112.8249,112.73,112.7395,4448.0
2019-06-10 13:20:00,118.84,118.85,118.73,118.8,5186.0,112.7395,112.749,112.6351,112.7015,5186.0
2019-06-10 13:30:00,118.8,118.9,118.77,118.9,2318.0,112.7015,112.7964,112.6731,112.7964,2318.0
2019-06-10 13:40:00,118.91,118.93,118.71,118.79,5539.0,112.8059,112.8249,112.6162,112.6921,5539.0
2019-06-10 13:50:00,118.72,118.75,118.58,118.59,4919.0,112.6257,112.6541,112.4928,112.5023,4919.0
2019-06-10 14:00:00,118.55,118.62,118.41,118.55,4713.0,112.4644,112.5308,112.3316,112.4644,4713.0
2019-06-10 14:10:00,118.6,118.63,118.38,118.39,3200.0,112.5118,112.5403,112.3031,112.3126,3200.0
2019-06-10 14:20:00,118.39,118.6,118.34,118.6,3826.0,112.3126,112.5118,112.2652,112.5118,3826.0
2019-06-10 14:30:00,118.53,118.68,118.53,118.62,4193.0,112.4454,112.5877,112.4454,112.5308,4193.0
2019-06-10 14:40:00,118.68,118.69,118.57,118.61,2754.0,112.5877,112.5972,112.4834,112.5213,2754.0
2019-06-10 14:50:00,118.61,118.63,118.51,118.55,2875.0,112.5213,112.5403,112.4264,112.4644,2875.0
2019-06-10 15:00:00,118.57,118.7,118.57,118.64,5563.0,112.4834,112.6067,112.4834,112.5498,5563.0
2019-06-10 15:10:00,118.63,118.64,118.54,118.62,4976.0,112.5403,112.5498,112.4549,112.5308,4976.0
2019-06-10 15:20:00,118.63,118.63,118.35,118.35,5727.0,112.5403,112.5403,112.2746,112.2746,5727.0
2019-06-10 15:30:00,118.33,118.54,118.32,118.39,7298.0,112.2557,112.4549,112.2462,112.3126,7298.0
2019-06-10 15:40:00,118.4,118.43,118.26,118.39,13598.0,112.3221,112.3505,112.1893,112.3126,13598.0
2019-06-10 15:50:00,118.42,118.49,118.23,118.26,32758.0,112.3411,112.4075,112.1608,112.1893,32758.0
2019-06-11 09:30:00,119.06,120.0,119.02,119.74,10919.0,112.9482,113.8399,112.9103,113.5933,10919.0
2019-06-11 09:40:00,119.66,119.66,119.13,119.26,2700.0,113.5174,113.5174,113.0146,113.1379,2700.0
2019-06-11 09:50:00,119.17,119.34,119.04,119.04,1761.0,113.0526,113.2138,112.9292,112.9292,1761.0
2019-06-11 10:00:00,118.89,118.89,118.41,118.41,4541.0,112.7869,112.7869,112.3316,112.3316,4541.0
2019-06-11 10:10:00,118.52,118.62,118.21,118.22,3694.0,112.4359,112.5308,112.1418,112.1513,3694.0
2019-06-11 10:20:00,118.32,118.6,118.28,118.6,2400.0,112.2462,112.5118,112.2082,112.5118,2400.0
2019-06-11 10:30:00,118.54,118.54,118.21,118.26,2400.0,112.4549,112.4549,112.1418,112.1893,2400.0
2019-06-11 10:40:00,118.29,118.49,118.16,118.23,3022.0,112.2177,112.4075,112.0944,112.1608,3022.0
2019-06-11 10:50:00,118.15,118.39,118.14,118.38,3000.0,112.0849,112.3126,112.0754,112.3031,3000.0
2019-06-11 11:00:00,118.4,118.4,118.3,118.38,2210.0,112.3221,112.3221,112.2272,112.3031,2210.0
2019-06-11 11:10:00,118.42,118.46,118.28,118.46,2822.0,112.3411,112.379,112.2082,112.379,2822.0
2019-06-11 11:20:00,118.43,118.49,118.15,118.22,3178.0,112.3505,112.4075,112.0849,112.1513,3178.0
2019-06-11 11:30:00,118.05,118.24,118.02,118.07,2027.0,111.99,112.1703,111.9616,112.009,2027.0
2019-06-11 11:40:00,118.0,118.03,117.81,117.95,3593.0,111.9426,111.9711,111.7624,111.8952,3593.0
2019-06-11 11:50:00,117.95,118.07,117.9,117.96,2817.0,111.8952,112.009,111.8477,111.9047,2817.0
2019-06-11 12:00:00,117.89,117.89,117.59,117.69,5858.0,111.8383,111.8383,111.5537,111.6485,5858.0
2019-06-11 12:10:00,117.63,117.7,117.56,117.57,2869.0,111.5916,111.658,111.5252,111.5347,2869.0
2019-06-11 12:20:00,117.59,117.72,117.59,117.63,3851.0,111.5537,111.677,111.5537,111.5916,3851.0
2019-06-11 12:30:00,117.75,117.76,117.65,117.73,3369.0,111.7054,111.7149,111.6106,111.6865,3369.0
2019-06-11 12:40:00,117.72,117.72,117.68,117.7,1300.0,111.677,111.677,111.639,111.658,1300.0
2019-06-11 12:50:00,117.73,117.73,117.52,117.52,3005.0,111.6865,111.6865,111.4873,111.4873,3005.0
2019-06-11 13:00:00,117.4,117.5,117.38,117.47,3900.0,111.3734,111.4683,111.3544,111.4398,3900.0
2019-06-11 13:10:00,117.44,117.61,117.35,117.61,2120.0,111.4114,111.5726,111.326,111.5726,2120.0
2019-06-11 13:20:00,117.65,117.69,117.56,117.59,1200.0,111.6106,111.6485,111.5252,111.5537,1200.0
2019-06-11 13:30:00,117.56,117.79,117.56,117.7,1583.0,111.5252,111.7434,111.5252,111.658,1583.0
2019-06-11 13:40:00,117.72,117.74,117.65,117.68,3900.0,111.677,111.696,111.6106,111.639,3900.0
2019-06-11 13:50:00,117.69,117.76,117.6,117.7,9638.0,111.6485,111.7149,111.5631,111.658,9638.0
2019-06-11 14:00:00,117.74,117.77,117.66,117.66,4201.0,111.696,111.7244,111.6201,111.6201,4201.0
2019-06-11 14:10:00,117.69,117.79,117.69,117.73,7791.0,111.6485,111.7434,111.6485,111.6865,7791.0
2019-06-11 14:20:00,117.72,117.75,117.69,117.73,4949.0,111.677,111.7054,111.6485,111.6865,4949.0
2019-06-11 14:30:00,117.72,117.81,117.72,117.79,2100.0,111.677,111.7624,111.677,111.7434,2100.0
2019-06-11 14:40:00,117.8,118.03,117.8,118.03,3700.0,111.7529,111.9711,111.7529,111.9711,3700.0
2019-06-11 14:50:00,118.02,118.17,118.01,118.15,1469.0,111.9616,112.1039,111.9521,112.0849,1469.0
2019-06-11 15:00:00,118.14,118.21,118.05,118.2,4703.0,112.0754,112.1418,111.99,112.1323,4703.0
2019-06-11 15:10:00,118.19,118.21,118.02,118.02,3603.0,112.1229,112.1418,111.9616,111.9616,3603.0
2019-06-11 15:20:00,118.01,118.1,117.95,118.1,4902.0,111.9521,112.0375,111.8952,112.0375,4902.0
2019-06-11 15:30:00,118.09,118.27,118.05,118.21,7264.0,112.028,112.1988,111.99,112.1418,7264.0
2019-06-11 15:40:00,118.22,118.22,118.12,118.12,10347.0,112.1513,112.1513,112.0565,112.0565,10347.0
2019-06-11 15:50:00,118.13,118.3,118.03,118.19,30012.0,112.0659,112.2272,111.9711,112.1229,30012.0
2019-06-12 09:30:00,118.18,119.23,118.18,119.23,8494.0,112.1134,113.1095,112.1134,113.1095,8494.0
2019-06-12 09:40:00,119.23,119.39,119.0,119.22,3900.0,113.1095,113.2613,112.8913,113.1,3900.0
2019-06-12 09:50:00,119.19,119.21,118.57,118.57,6111.0,113.0715,113.0905,112.4834,112.4834,6111.0
2019-06-12 10:00:00,118.64,118.87,118.63,118.66,3685.0,112.5498,112.768,112.5403,112.5687,3685.0
2019-06-12 10:10:00,118.65,118.7,118.53,118.54,3852.0,112.5592,112.6067,112.4454,112.4549,3852.0
2019-06-12 10:20:00,118.53,118.53,118.21,118.21,4300.0,112.4454,112.4454,112.1418,112.1418,4300.0
2019-06-12 10:30:00,118.24,118.44,118.24,118.26,7016.0,112.1703,112.36,112.1703,112.1893,7016.0
2019-06-12 10:40:00,118.19,118.38,118.12,118.38,5873.0,112.1229,112.3031,112.0565,112.3031,5873.0
2019-06-12 10:50:00,118.36,118.39,118.25,118.28,1800.0,112.2841,112.3126,112.1798,112.2082,1800.0
2019-06-12 11:00:00,118.2,118.41,118.2,118.28,15334.0,112.1323,112.3316,112.1323,112.2082,15334.0
2019-06-12 11:10:00,118.25,118.3,118.13,118.25,6600.0,112.1798,112.2272,112.0659,112.1798,6600.0
2019-06-12 11:20:00,118.2,118.49,118.18,118.45,4673.0,112.1323,112.4075,112.1134,112.3695,4673.0
2019-06-12 11:30:00,118.49,118.77,118.48,118.7,2675.0,112.4075,112.6731,112.398,112.6067,2675.0
2019-06-12 11:40:00,118.74,118.92,118.71,118.84,3287.0,112.6446,112.8154,112.6162,112.7395,3287.0
2019-06-12 11:50:00,118.8,118.82,118.65,118.73,5300.0,112.7015,112.7205,112.5592,112.6351,5300.0
2019-06-12 12:00:00,118.78,118.89,118.71,118.73,6600.0,112.6826,112.7869,112.6162,112.6351,6600.0
2019-06-12 12:10:00,118.73,118.77,118.59,118.73,5000.0,112.6351,112.6731,112.5023,112.6351,5000.0
2019-06-12 12:20:00,118.7,118.86,118.67,118.7,12190.0,112.6067,112.7585,112.5782,112.6067,12190.0
2019-06-12 12:30:00,118.71,118.71,118.56,118.61,3708.0,112.6162,112.6162,112.4739,112.5213,3708.0
2019-06-12 12:40:00,118.59,118.81,118.59,118.81,3364.0,112.5023,112.711,112.5023,112.711,3364.0
2019-06-12 12:50:00,118.83,118.9,118.76,118.9,4238.0,112.73,112.7964,112.6636,112.7964,4238.0
2019-06-12 13:00:00,118.86,119.05,118.85,118.98,2655.0,112.7585,112.9387,112.749,112.8723,2655.0
2019-06-12 13:10:00,118.97,119.0,118.81,118.91,2300.0,112.8628,112.8913,112.711,112.8059,2300.0
2019-06-12 13:20:00,118.97,118.99,118.82,118.91,3300.0,112.8628,112.8818,112.7205,112.8059,3300.0
2019-06-12 13:30:00,118.9,118.94,118.85,118.92,6212.0,112.7964,112.8344,112.749,112.8154,6212.0
2019-06-12 13:40:00,118.9,119.05,118.87,118.97,1819.0,112.7964,112.9387,112.768,112.8628,1819.0
2019-06-12 13:50:00,119.1,119.19,119.08,119.13,3762.0,112.9861,113.0715,112.9672,113.0146,3762.0
2019-06-12 14:00:00,119.09,119.23,119.02,119.05,6671.0,112.9767,113.1095,112.9103,112.9387,6671.0
2019-06-12 14:10:00,119.06,119.08,118.98,119.05,3600.0,112.9482,112.9672,112.8723,112.9387,3600.0
2019-06-12 14:20:00,119.07,119.2,119.02,119.19,12263.0,112.9577,113.081,112.9103,113.0715,12263.0
2019-06-12 14:30:00,119.17,119.33,119.11,119.31,4166.0,113.0526,113.2043,112.9956,113.1854,4166.0
2019-06-12 14:40:00,119.3,119.39,119.28,119.31,4078.0,113.1759,113.2613,113.1569,113.1854,4078.0
2019-06-12 14:50:00,119.31,119.37,119.28,119.32,5268.0,113.1854,113.2423,113.1569,113.1949,5268.0
2019-06-12 15:00:00,119.38,119.6,119.33,119.57,8128.0,113.2518,113.4605,113.2043,113.432,8128.0
2019-06-12 15:10:00,119.53,119.54,119.45,119.5,6715.0,113.3941,113.4036,113.3182,113.3656,6715.0
2019-06-12 15:20:00,119.51,119.65,119.49,119.61,7065.0,113.3751,113.5079,113.3561,113.47,7065.0
2019-06-12 15:30:00,119.59,119.63,119.46,119.49,13144.0,113.451,113.4889,113.3277,113.3561,13144.0
2019-06-12 15:40:00,119.46,119.61,119.46,119.54,12977.0,113.3277,113.47,113.3277,113.4036,12977.0
2019-06-12 15:50:00,119.54,119.62,119.37,119.55,32174.0,113.4036,113.4795,113.2423,113.413,32174.0
2019-06-13 09:30:00,119.5,119.98,119.47,119.47,7162.0,113.3656,113.821,113.3372,113.3372,7162.0
2019-06-13 09:40:00,119.25,119.37,119.02,119.31,1402.0,113.1284,113.2423,112.9103,113.1854,1402.0
2019-06-13 09:50:00,119.24,119.24,118.93,119.03,2203.0,113.119,113.119,112.8249,112.9197,2203.0
2019-06-13 10:00:00,118.99,118.99,118.78,118.78,1977.0,112.8818,112.8818,112.6826,112.6826,1977.0
2019-06-13 10:10:00,118.73,118.94,118.73,118.8,1600.0,112.6351,112.8344,112.6351,112.7015,1600.0
2019-06-13 10:20:00,118.89,118.91,118.63,118.81,6950.0,112.7869,112.8059,112.5403,112.711,6950.0
2019-06-13 10:30:00,118.81,118.91,118.7,118.89,4800.0,112.711,112.8059,112.6067,112.7869,4800.0
2019-06-13 10:40:00,118.97,118.99,118.77,118.78,5404.0,112.8628,112.8818,112.6731,112.6826,5404.0
2019-06-13 10:50:00,118.74,118.87,118.6,118.67,3897.0,112.6446,112.768,112.5118,112.5782,3897.0
2019-06-13 11:00:00,118.72,119.01,118.72,118.99,3504.0,112.6257,112.9008,112.6257,112.8818,3504.0
2019-06-13 11:10:00,119.03,119.19,118.97,119.19,6352.0,112.9197,113.0715,112.8628,113.0715,6352.0
2019-06-13 11:20:00,119.2,119.67,119.18,119.67,5259.0,113.081,113.5269,113.062,113.5269,5259.0
2019-06-13 11:30:00,119.6,119.6,119.38,119.49,2840.0,113.4605,113.4605,113.2518,113.3561,2840.0
2019-06-13 11:40:00,119.5,119.58,119.49,119.52,2000.0,113.3656,113.4415,113.3561,113.3846,2000.0
2019-06-13 11:50:00,119.48,119.59,119.42,119.59,5700.0,113.3466,113.451,113.2897,113.451,5700.0
2019-06-13 12:00:00,119.63,119.76,119.58,119.75,4690.0,113.4889,113.6123,113.4415,113.6028,4690.0
2019-06-13 12:10:00,119.7,119.81,119.61,119.81,3650.0,113.5553,113.6597,113.47,113.6597,3650.0
2019-06-13 12:20:00,119.76,119.81,119.57,119.57,6878.0,113.6123,113.6597,113.432,113.432,6878.0
2019-06-13 12:30:00,119.58,119.67,119.51,119.53,2994.0,113.4415,113.5269,113.3751,113.3941,2994.0
2019-06-13 12:40:00,119.56,119.85,119.55,119.79,3100.0,113.4225,113.6976,113.413,113.6407,3100.0
2019-06-13 12:50:00,119.77,119.87,119.76,119.82,2050.0,113.6218,113.7166,113.6123,113.6692,2050.0
2019-06-13 13:00:00,119.82,119.9,119.81,119.85,2307.0,113.6692,113.7451,113.6597,113.6976,2307.0
2019-06-13 13:10:00,119.89,119.89,119.67,119.71,3312.0,113.7356,113.7356,113.5269,113.5648,3312.0
2019-06-13 13:20:00,119.68,119.68,119.6,119.63,2100.0,113.5364,113.5364,113.4605,113.4889,2100.0
2019-06-13 13:30:00,119.65,119.65,119.51,119.51,1433.0,113.5079,113.5079,113.3751,113.3751,1433.0
2019-06-13 13:40:00,119.46,119.46,119.31,119.39,2459.0,113.3277,113.3277,113.1854,113.2613,2459.0
2019-06-13 13:50:00,119.5,119.5,119.23,119.23,3174.0,113.3656,113.3656,113.1095,113.1095,3174.0
2019-06-13 14:00:00,119.27,119.33,119.15,119.15,3300.0,113.1474,113.2043,113.0336,113.0336,3300.0
2019-06-13 14:10:00,119.14,119.22,119.1,119.1,1800.0,113.0241,113.1,112.9861,112.9861,1800.0
2019-06-13 14:20:00,119.12,119.21,119.11,119.21,1163.0,113.0051,113.0905,112.9956,113.0905,1163.0
2019-06-13 14:30:00,119.16,119.22,119.05,119.15,2938.0,113.0431,113.1,112.9387,113.0336,2938.0
2019-06-13 14:40:00,119.2,119.3,119.14,119.22,3413.0,113.081,113.1759,113.0241,113.1,3413.0
2019-06-13 14:50:00,119.19,119.26,119.13,119.14,1953.0,113.0715,113.1379,113.0146,113.0241,1953.0
2019-06-13 15:00:00,119.09,119.09,118.98,119.09,3547.0,112.9767,112.9767,112.8723,112.9767,3547.0
2019-06-13 15:10:00,119.11,119.11,118.92,118.97,2901.0,112.9956,112.9956,112.8154,112.8628,2901.0
2019-06-13 15:20:00,118.94,119.06,118.94,119.04,3194.0,112.8344,112.9482,112.8344,112.9292,3194.0
2019-06-13 15:30:00,119.06,119.23,119.03,119.23,5161.0,112.9482,113.1095,112.9197,113.1095,5161.0
2019-06-13 15:40:00,119.22,119.25,119.1,119.13,4358.0,113.1,113.1284,112.9861,113.0146,4358.0
2019-06-13 15:50:00,119.11,119.51,119.05,119.48,20463.0,112.9956,113.3751,112.9387,113.3466,20463.0
2019-06-14 09:30:00,119.28,119.58,118.85,118.85,14543.0,113.1569,113.4415,112.749,112.749,14543.0
2019-06-14 09:40:00,119.15,119.15,118.49,118.65,4344.0,113.0336,113.0336,112.4075,112.5592,4344.0
2019-06-14 09:50:00,118.72,119.18,118.39,119.16,7935.0,112.6257,113.062,112.3126,113.0431,7935.0
2019-06-14 10:00:00,119.19,119.19,118.69,118.72,9690.0,113.0715,113.0715,112.5972,112.6257,9690.0
2019-06-14 10:10:00,118.76,118.85,118.57,118.57,8931.0,112.6636,112.749,112.4834,112.4834,8931.0
2019-06-14 10:20:00,118.6,118.65,118.19,118.2,28576.0,112.5118,112.5592,112.1229,112.1323,28576.0
2019-06-14 10:30:00,118.24,118.36,118.06,118.11,43635.0,112.1703,112.2841,111.9995,112.047,43635.0
2019-06-14 10:40:00,118.11,118.29,118.06,118.11,29264.0,112.047,112.2177,111.9995,112.047,29264.0
2019-06-14 10:50:00,118.14,118.15,117.77,117.87,15139.0,112.0754,112.0849,111.7244,111.8193,15139.0
2019-06-14 11:00:00,117.89,118.09,117.87,118.02,5678.0,111.8383,112.028,111.8193,111.9616,5678.0
2019-06-14 11:10:00,117.99,118.43,117.99,118.38,4010.0,111.9331,112.3505,111.9331,112.3031,4010.0
2019-06-14 11:20:00,118.34,118.7,118.34,118.64,4620.0,112.2652,112.6067,112.2652,112.5498,4620.0
2019-06-14 11:30:00,118.63,118.77,118.6,118.75,5288.0,112.5403,112.6731,112.5118,112.6541,5288.0
2019-06-14 11:40:00,118.55,118.55,118.34,118.47,3275.0,112.4644,112.4644,112.2652,112.3885,3275.0
2019-06-14 11:50:00,118.47,118.52,118.37,118.37,3000.0,112.3885,112.4359,112.2936,112.2936,3000.0
2019-06-14 12:00:00,118.41,118.44,118.35,118.35,6671.0,112.3316,112.36,112.2746,112.2746,6671.0
2019-06-14 12:10:00,118.34,118.37,118.29,118.29,2188.0,112.2652,112.2936,112.2177,112.2177,2188.0
2019-06-14 12:20:00,118.34,118.43,118.33,118.43,2904.0,112.2652,112.3505,112.2557,112.3505,2904.0
2019-06-14 12:30:00,118.37,118.6,118.37,118.57,3563.0,112.2936,112.5118,112.2936,112.4834,3563.0
2019-06-14 12:40:00,118.58,118.6,118.42,118.48,4863.0,112.4928,112.5118,112.3411,112.398,4863.0
2019-06-14 12:50:00,118.46,118.5,118.42,118.46,2901.0,112.379,112.4169,112.3411,112.379,2901.0
2019-06-14 13:00:00,118.44,118.48,118.3,118.3,4209.0,112.36,112.398,112.2272,112.2272,4209.0
2019-06-14 13:10:00,118.27,118.29,118.1,118.17,4222.0,112.1988,112.2177,112.0375,112.1039,4222.0
2019-06-14 13:20:00,118.16,118.26,118.1,118.11,2100.0,112.0944,112.1893,112.0375,112.047,2100.0
2019-06-14 13:30:00,118.09,118.12,117.98,117.98,2500.0,112.028,112.0565,111.9236,111.9236,2500.0
2019-06-14 13:40:00,117.98,118.08,117.98,118.08,2200.0,111.9236,112.0185,111.9236,112.0185,2200.0
2019-06-14 13:50:00,118.06,118.19,118.06,118.19,1500.0,111.9995,112.1229,111.9995,112.1229,1500.0
2019-06-14 14:00:00,118.16,118.23,118.13,118.19,1900.0,112.0944,112.1608,112.0659,112.1229,1900.0
2019-06-14 14:10:00,118.17,118.17,118.05,118.14,3000.0,112.1039,112.1039,111.99,112.0754,3000.0
2019-06-14 14:20:00,118.14,118.17,118.1,118.15,2100.0,112.0754,112.1039,112.0375,112.0849,2100.0
2019-06-14 14:30:00,118.18,118.22,118.1,118.22,2359.0,112.1134,112.1513,112.0375,112.1513,2359.0
2019-06-14 14:40:00,118.27,118.27,118.02,118.02,4418.0,112.1988,112.1988,111.9616,111.9616,4418.0
2019-06-14 14:50:00,118.01,118.01,117.81,117.82,7505.0,111.9521,111.9521,111.7624,111.7719,7505.0
2019-06-14 15:00:00,117.83,118.14,117.83,118.1,9017.0,111.7813,112.0754,111.7813,112.0375,9017.0
2019-06-14 15:10:00,118.14,118.25,118.1,118.25,5646.0,112.0754,112.1798,112.0375,112.1798,5646.0
2019-06-14 15:20:00,118.27,118.42,118.25,118.42,6214.0,112.1988,112.3411,112.1798,112.3411,6214.0
2019-06-14 15:30:00,118.48,118.48,118.33,118.41,13802.0,112.398,112.398,112.2557,112.3316,13802.0
2019-06-14 15:40:00,118.37,118.37,118.06,118.11,20135.0,112.2936,112.2936,111.9995,112.047,20135.0
2019-06-14 15:50:00,118.13,118.38,118.04,118.09,46680.0,112.0659,112.3031,111.9806,112.028,46680.0
2019-06-17 09:30:00,118.44,119.11,118.44,118.88,10624.0,112.36,112.9956,112.36,112.7774,10624.0
2019-06-17 09:40:00,119.03,119.03,118.62,118.77,3728.0,112.9197,112.9197,112.5308,112.6731,3728.0
2019-06-17 09:50:00,118.76,118.93,118.5,118.5,9510.0,112.6636,112.8249,112.4169,112.4169,9510.0
2019-06-17 10:00:00,118.55,118.65,118.31,118.33,3664.0,112.4644,112.5592,112.2367,112.2557,3664.0
2019-06-17 10:10:00,118.33,118.65,118.26,118.29,4362.0,112.2557,112.5592,112.1893,112.2177,4362.0
2019-06-17 10:20:00,118.21,118.73,118.21,118.55,3146.0,112.1418,112.6351,112.1418,112.4644,3146.0
2019-06-17 10:30:00,118.59,118.76,118.57,118.73,1917.0,112.5023,112.6636,112.4834,112.6351,1917.0
2019-06-17 10:40:00,118.66,118.84,118.56,118.56,4400.0,112.5687,112.7395,112.4739,112.4739,4400.0
2019-06-17 10:50:00,118.57,118.69,118.57,118.65,2700.0,112.4834,112.5972,112.4834,112.5592,2700.0
2019-06-17 11:00:00,118.64,118.68,118.46,118.54,4663.0,112.5498,112.5877,112.379,112.4549,4663.0
2019-06-17 11:10:00,118.61,118.75,118.5,118.75,6379.0,112.5213,112.6541,112.4169,112.6541,6379.0
2019-06-17 11:20:00,118.75,118.8,118.72,118.75,2184.0,112.6541,112.7015,112.6257,112.6541,2184.0
2019-06-17 11:30:00,118.75,118.75,118.48,118.52,2899.0,112.6541,112.6541,112.398,112.4359,2899.0
2019-06-17 11:40:00,118.46,118.53,118.45,118.53,1997.0,112.379,112.4454,112.3695,112.4454,1997.0
2019-06-17 11:50:00,118.53,118.59,118.45,118.48,3617.0,112.4454,112.5023,112.3695,112.398,3617.0
2019-06-17 12:00:00,118.48,118.71,118.48,118.71,1600.0,112.398,112.6162,112.398,112.6162,1600.0
2019-06-17 12:10:00,118.69,118.74,118.69,118.74,900.0,112.5972,112.6446,112.5972,112.6446,900.0
2019-06-17 12:20:00,118.84,119.03,118.8,119.03,3302.0,112.7395,112.9197,112.7015,112.9197,3302.0
2019-06-17 12:30:00,119.02,119.12,118.97,119.06,2815.0,112.9103,113.0051,112.8628,112.9482,2815.0
2019-06-17 12:40:00,119.09,119.11,119.03,119.04,3758.0,112.9767,112.9956,112.9197,112.9292,3758.0
2019-06-17 12:50:00,119.05,119.13,119.01,119.13,4210.0,112.9387,113.0146,112.9008,113.0146,4210.0
2019-06-17 13:00:00,119.17,119.28,119.17,119.2,4476.0,113.0526,113.1569,113.0526,113.081,4476.0
2019-06-17 13:10:00,119.19,119.22,119.12,119.17,8489.0,113.0715,113.1,113.0051,113.0526,8489.0
2019-06-17 13:20:00,119.17,119.2,118.66,118.66,20941.0,113.0526,113.081,112.5687,112.5687,20941.0
2019-06-17 13:30:00,118.69,118.7,118.6,118.61,7834.0,112.5972,112.6067,112.5118,112.5213,7834.0
2019-06-17 13:40:00,118.62,118.65,118.57,118.62,6338.0,112.5308,112.5592,112.4834,112.5308,6338.0
2019-06-17 13:50:00,118.6,118.64,118.59,118.61,3401.0,112.5118,112.5498,112.5023,112.5213,3401.0
2019-06-17 14:00:00,118.63,118.67,118.47,118.55,6762.0,112.5403,112.5782,112.3885,112.4644,6762.0
2019-06-17 14:10:00,118.57,118.63,118.55,118.62,4183.0,112.4834,112.5403,112.4644,112.5308,4183.0
2019-06-17 14:20:00,118.62,118.64,118.58,118.59,4069.0,112.5308,112.5498,112.4928,112.5023,4069.0
2019-06-17 14:30:00,118.61,118.64,118.54,118.61,6291.0,112.5213,112.5498,112.4549,112.5213,6291.0
2019-06-17 14:40:00,118.61,118.65,118.57,118.62,7913.0,112.5213,112.5592,112.4834,112.5308,7913.0
2019-06-17 14:50:00,118.6,118.64,118.58,118.61,4952.0,112.5118,112.5498,112.4928,112.5213,4952.0
2019-06-17 15:00:00,118.61,118.62,118.5,118.54,11852.0,112.5213,112.5308,112.4169,112.4549,11852.0
2019-06-17 15:10:00,118.54,118.55,118.49,118.49,6090.0,112.4549,112.4644,112.4075,112.4075,6090.0
2019-06-17 15:20:00,118.49,118.58,118.44,118.57,5470.0,112.4075,112.4928,112.36,112.4834,5470.0
2019-06-17 15:30:00,118.54,118.63,118.52,118.56,8508.0,112.4549,112.5403,112.4359,112.4739,8508.0
2019-06-17 15:40:00,118.58,118.68,118.58,118.62,16929.0,112.4928,112.5877,112.4928,112.5308,16929.0
2019-06-17 15:50:00,118.63,118.64,118.38,118.5,46203.0,112.5403,112.5498,112.3031,112.4169,46203.0
2019-06-18 09:30:00,119.5,119.62,119.2,119.49,25990.0,113.3656,113.4795,113.081,113.3561,25990.0
2019-06-18 09:40:00,119.63,119.79,119.3,119.47,10009.0,113.4889,113.6407,113.1759,113.3372,10009.0
2019-06-18 09:50:00,119.57,119.62,119.3,119.34,3305.0,113.432,113.4795,113.1759,113.2138,3305.0
2019-06-18 10:00:00,119.48,119.68,119.14,119.19,4750.0,113.3466,113.5364,113.0241,113.0715,4750.0
2019-06-18 10:10:00,119.2,119.2,119.03,119.11,3738.0,113.081,113.081,112.9197,112.9956,3738.0
2019-06-18 10:20:00,119.07,119.4,119.07,119.14,15993.0,112.9577,113.2707,112.9577,113.0241,15993.0
2019-06-18 10:30:00,119.14,119.23,119.0,119.04,14453.0,113.0241,113.1095,112.8913,112.9292,14453.0
2019-06-18 10:40:00,119.04,119.33,119.0,119.33,12239.0,112.9292,113.2043,112.8913,113.2043,12239.0
2019-06-18 10:50:00,119.33,119.6,119.32,119.54,2810.0,113.2043,113.4605,113.1949,113.4036,2810.0
2019-06-18 11:00:00,119.53,119.55,119.38,119.44,3653.0,113.3941,113.413,113.2518,113.3087,3653.0
2019-06-18 11:10:00,119.45,119.57,119.39,119.54,4315.0,113.3182,113.432,113.2613,113.4036,4315.0
2019-06-18 11:20:00,119.55,119.6,119.36,119.46,2455.0,113.413,113.4605,113.2328,113.3277,2455.0
2019-06-18 11:30:00,119.42,119.5,119.35,119.48,2315.0,113.2897,113.3656,113.2233,113.3466,2315.0
2019-06-18 11:40:00,119.52,119.61,119.49,119.54,2140.0,113.3846,113.47,113.3561,113.4036,2140.0
2019-06-18 11:50:00,119.54,119.56,119.4,119.44,2218.0,113.4036,113.4225,113.2707,113.3087,2218.0
2019-06-18 12:00:00,119.48,119.73,119.48,119.69,2800.0,113.3466,113.5838,113.3466,113.5459,2800.0
2019-06-18 12:10:00,119.78,119.78,119.7,119.73,1400.0,113.6312,113.6312,113.5553,113.5838,1400.0
2019-06-18 12:20:00,119.76,119.78,119.7,119.76,3201.0,113.6123,113.6312,113.5553,113.6123,3201.0
2019-06-18 12:30:00,119.77,119.81,119.75,119.76,1700.0,113.6218,113.6597,113.6028,113.6123,1700.0
2019-06-18 12:40:00,119.79,119.79,119.7,119.75,3385.0,113.6407,113.6407,113.5553,113.6028,3385.0
2019-06-18 12:50:00,119.75,119.75,119.69,119.74,3349.0,113.6028,113.6028,113.5459,113.5933,3349.0
2019-06-18 13:00:00,119.7,119.74,119.64,119.68,1900.0,113.5553,113.5933,113.4984,113.5364,1900.0
2019-06-18 13:10:00,119.64,119.72,119.51,119.54,3111.0,113.4984,113.5743,113.3751,113.4036,3111.0
2019-06-18 13:20:00,119.52,119.54,119.47,119.5,3100.0,113.3846,113.4036,113.3372,113.3656,3100.0
2019-06-18 13:30:00,119.47,119.51,119.4,119.41,3127.0,113.3372,113.3751,113.2707,113.2802,3127.0
2019-06-18 13:40:00,119.39,119.41,119.23,119.41,4141.0,113.2613,113.2802,113.1095,113.2802,4141.0
2019-06-18 13:50:00,119.35,119.41,119.33,119.36,2000.0,113.2233,113.2802,113.2043,113.2328,2000.0
2019-06-18 14:00:00,119.38,119.52,119.38,119.51,3695.0,113.2518,113.3846,113.2518,113.3751,3695.0
2019-06-18 14:10:00,119.48,119.49,119.4,119.42,5111.0,113.3466,113.3561,113.2707,113.2897,5111.0
2019-06-18 14:20:00,119.41,119.54,119.41,119.5,4231.0,113.2802,113.4036,113.2802,113.3656,4231.0
2019-06-18 14:30:00,119.47,119.54,119.42,119.45,2400.0,113.3372,113.4036,113.2897,113.3182,2400.0
2019-06-18 14:40:00,119.44,119.44,119.33,119.37,5057.0,113.3087,113.3087,113.2043,113.2423,5057.0
2019-06-18 14:50:00,119.35,119.36,119.2,119.21,4199.0,113.2233,113.2328,113.081,113.0905,4199.0
2019-06-18 15:00:00,119.19,119.37,119.15,119.29,3987.0,113.0715,113.2423,113.0336,113.1664,3987.0
2019-06-18 15:10:00,119.3,119.36,119.22,119.27,4733.0,113.1759,113.2328,113.1,113.1474,4733.0
2019-06-18 15:20:00,119.27,119.29,119.22,119.22,3805.0,113.1474,113.1664,113.1,113.1,3805.0
2019-06-18 15:30:00,119.21,119.27,118.98,119.21,10132.0,113.0905,113.1474,112.8723,113.0905,10132.0
2019-06-18 15:40:00,119.22,119.6,119.19,119.57,14096.0,113.1,113.4605,113.0715,113.432,14096.0
2019-06-18 15:50:00,119.58,119.66,119.43,119.61,46431.0,113.4415,113.5174,113.2992,113.47,46431.0
2019-06-19 09:30:00,119.85,120.12,119.8,119.89,24907.0,113.6976,113.9538,113.6502,113.7356,24907.0
2019-06-19 09:40:00,119.93,120.06,119.78,120.01,6122.0,113.7735,113.8969,113.6312,113.8494,6122.0
2019-06-19 09:50:00,120.0,120.19,119.91,120.19,4713.0,113.8399,114.0202,113.7546,114.0202,4713.0
2019-06-19 10:00:00,120.03,120.29,119.96,120.14,6630.0,113.8684,114.1151,113.802,113.9728,6630.0
2019-06-19 10:10:00,120.14,120.39,120.03,120.24,3604.0,113.9728,114.2099,113.8684,114.0676,3604.0
2019-06-19 10:20:00,120.23,120.59,120.22,120.54,4479.0,114.0581,114.3997,114.0487,114.3522,4479.0
2019-06-19 10:30:00,120.38,120.46,120.34,120.34,4887.0,114.2004,114.2763,114.1625,114.1625,4887.0
2019-06-19 10:40:00,120.32,120.47,120.31,120.37,5249.0,114.1435,114.2858,114.134,114.191,5249.0
2019-06-19 10:50:00,120.4,120.47,120.37,120.45,4000.0,114.2194,114.2858,114.191,114.2668,4000.0
2019-06-19 11:00:00,120.46,120.51,120.39,120.5,7025.0,114.2763,114.3238,114.2099,114.3143,7025.0
2019-06-19 11:10:00,120.51,120.53,120.35,120.38,6746.0,114.3238,114.3427,114.172,114.2004,6746.0
2019-06-19 11:20:00,120.36,120.47,120.28,120.43,7606.0,114.1815,114.2858,114.1056,114.2479,7606.0
2019-06-19 11:30:00,120.47,120.48,120.38,120.45,11459.0,114.2858,114.2953,114.2004,114.2668,11459.0
2019-06-19 11:40:00,120.46,120.5,120.35,120.43,21252.0,114.2763,114.3143,114.172,114.2479,21252.0
2019-06-19 11:50:00,120.42,120.48,120.26,120.34,22291.0,114.2384,114.2953,114.0866,114.1625,22291.0
2019-06-19 12:00:00,120.32,120.32,120.19,120.2,2122.0,114.1435,114.1435,114.0202,114.0297,2122.0
2019-06-19 12:10:00,120.17,120.22,120.13,120.17,3159.0,114.0012,114.0487,113.9633,114.0012,3159.0
2019-06-19 12:20:00,120.19,120.24,120.17,120.17,1400.0,114.0202,114.0676,114.0012,114.0012,1400.0
2019-06-19 12:30:00,120.21,120.43,120.21,120.43,2404.0,114.0392,114.2479,114.0392,114.2479,2404.0
2019-06-19 12:40:00,120.44,120.44,120.29,120.29,1400.0,114.2574,114.2574,114.1151,114.1151,1400.0
2019-06-19 12:50:00,120.29,120.3,120.23,120.23,2200.0,114.1151,114.1245,114.0581,114.0581,2200.0
2019-06-19 13:00:00,120.23,120.27,120.21,120.25,1376.0,114.0581,114.0961,114.0392,114.0771,1376.0
2019-06-19 13:10:00,120.25,120.25,120.03,120.06,5520.0,114.0771,114.0771,113.8684,113.8969,5520.0
2019-06-19 13:20:00,120.03,120.08,119.98,120.08,3302.0,113.8684,113.9158,113.821,113.9158,3302.0
2019-06-19 13:30:00,120.07,120.07,119.97,119.98,5002.0,113.9064,113.9064,113.8115,113.821,5002.0
2019-06-19 13:40:00,120.0,120.03,119.95,120.01,4479.0,113.8399,113.8684,113.7925,113.8494,4479.0
2019-06-19 13:50:00,120.01,120.08,119.99,120.04,9897.0,113.8494,113.9158,113.8305,113.8779,9897.0
2019-06-19 14:00:00,120.05,120.6,119.89,120.41,20621.0,113.8874,114.4091,113.7356,114.2289,20621.0
2019-06-19 14:10:00,120.44,120.66,120.43,120.59,6600.0,114.2574,114.4661,114.2479,114.3997,6600.0
2019-06-19 14:20:00,120.58,120.72,120.55,120.7,8439.0,114.3902,114.523,114.3617,114.504,8439.0
2019-06-19 14:30:00,120.74,120.96,120.74,120.74,6785.0,114.542,114.7507,114.542,114.542,6785.0
2019-06-19 14:40:00,120.69,120.79,120.5,120.51,6615.0,114.4945,114.5894,114.3143,114.3238,6615.0
2019-06-19 14:50:00,120.51,120.73,120.5,120.73,3000.0,114.3238,114.5325,114.3143,114.5325,3000.0
2019-06-19 15:00:00,120.74,120.94,120.72,120.93,9273.0,114.542,114.7317,114.523,114.7222,9273.0
2019-06-19 15:10:00,120.89,121.0,120.87,120.89,6870.0,114.6843,114.7886,114.6653,114.6843,6870.0
2019-06-19 15:20:00,120.9,120.92,120.67,120.74,11854.0,114.6937,114.7127,114.4756,114.542,11854.0
2019-06-19 15:30:00,120.72,120.86,120.71,120.78,18422.0,114.523,114.6558,114.5135,114.5799,18422.0
2019-06-19 15:40:00,120.78,120.8,120.58,120.62,61560.0,114.5799,114.5989,114.3902,114.4281,61560.0
2019-06-19 15:50:00,120.64,120.78,120.5,120.54,69951.0,114.4471,114.5799,114.3143,114.3522,69951.0
2019-06-20 09:30:00,121.86,122.88,121.74,122.61,21440.0,115.6045,116.5721,115.4906,116.316,21440.0
2019-06-20 09:40:00,122.58,122.58,121.64,121.97,6229.0,116.2875,116.2875,115.3958,115.7088,6229.0
2019-06-20 09:50:00,122.05,122.1,121.62,121.72,5619.0,115.7847,115.8321,115.3768,115.4717,5619.0
2019-06-20 10:00:00,121.68,122.05,121.44,122.05,8762.0,115.4337,115.7847,115.206,115.7847,8762.0
2019-06-20 10:10:00,121.95,122.16,121.91,121.94,2978.0,115.6898,115.8891,115.6519,115.6804,2978.0
2019-06-20 10:20:00,121.9,122.03,121.75,121.75,3300.0,115.6424,115.7657,115.5001,115.5001,3300.0
2019-06-20 10:30:00,121.75,121.79,121.54,121.54,4400.0,115.5001,115.5381,115.3009,115.3009,4400.0
2019-06-20 10:40:00,121.63,121.73,121.58,121.65,3358.0,115.3863,115.4811,115.3388,115.4052,3358.0
2019-06-20 10:50:00,121.65,121.74,121.53,121.63,3902.0,115.4052,115.4906,115.2914,115.3863,3902.0
2019-06-20 11:00:00,121.69,121.77,121.4,121.66,4291.0,115.4432,115.5191,115.1681,115.4147,4291.0
2019-06-20 11:10:00,121.61,121.75,121.61,121.64,1200.0,115.3673,115.5001,115.3673,115.3958,1200.0
2019-06-20 11:20:00,121.64,121.76,121.6,121.66,2774.0,115.3958,115.5096,115.3578,115.4147,2774.0
2019-06-20 11:30:00,121.61,121.73,121.57,121.72,2500.0,115.3673,115.4811,115.3294,115.4717,2500.0
2019-06-20 11:40:00,121.75,121.95,121.63,121.95,2000.0,115.5001,115.6898,115.3863,115.6898,2000.0
2019-06-20 11:50:00,121.99,122.07,121.98,122.06,3461.0,115.7278,115.8037,115.7183,115.7942,3461.0
2019-06-20 12:00:00,122.04,122.11,121.93,122.01,4022.0,115.7752,115.8416,115.6709,115.7468,4022.0
2019-06-20 12:10:00,121.88,121.97,121.76,121.83,47517.0,115.6234,115.7088,115.5096,115.576,47517.0
2019-06-20 12:20:00,121.87,122.36,121.59,122.36,23440.0,115.614,116.0788,115.3483,116.0788,23440.0
2019-06-20 12:30:00,122.33,122.62,122.27,122.61,3500.0,116.0503,116.3255,115.9934,116.316,3500.0
2019-06-20 12:40:00,122.61,122.82,122.52,122.58,5900.0,116.316,116.5152,116.2306,116.2875,5900.0
2019-06-20 12:50:00,122.62,122.62,122.23,122.46,5070.0,116.3255,116.3255,115.9555,116.1737,5070.0
2019-06-20 13:00:00,122.51,122.54,122.36,122.54,1800.0,116.2211,116.2496,116.0788,116.2496,1800.0
2019-06-20 13:10:00,122.54,122.7,122.46,122.7,2900.0,116.2496,116.4013,116.1737,116.4013,2900.0
2019-06-20 13:20:00,122.69,122.78,122.57,122.78,4606.0,116.3919,116.4772,116.278,116.4772,4606.0
2019-06-20 13:30:00,122.75,122.78,122.69,122.75,1198.0,116.4488,116.4772,116.3919,116.4488,1198.0
2019-06-20 13:40:00,122.74,122.78,122.66,122.76,2966.0,116.4393,116.4772,116.3634,116.4583,2966.0
2019-06-20 13:50:00,122.77,122.84,122.73,122.77,4538.0,116.4678,116.5342,116.4298,116.4678,4538.0
2019-06-20 14:00:00,122.72,122.75,122.63,122.71,3993.0,116.4203,116.4488,116.3349,116.4108,3993.0
2019-06-20 14:10:00,122.68,122.69,122.54,122.66,4716.0,116.3824,116.3919,116.2496,116.3634,4716.0
2019-06-20 14:20:00,122.64,122.64,122.44,122.48,2990.0,116.3444,116.3444,116.1547,116.1926,2990.0
2019-06-20 14:30:00,122.52,122.68,122.52,122.68,9000.0,116.2306,116.3824,116.2306,116.3824,9000.0
2019-06-20 14:40:00,122.69,122.87,122.68,122.8,8800.0,116.3919,116.5626,116.3824,116.4962,8800.0
2019-06-20 14:50:00,122.79,122.85,122.7,122.76,7521.0,116.4867,116.5436,116.4013,116.4583,7521.0
2019-06-20 15:00:00,122.79,122.84,122.7,122.77,8427.0,116.4867,116.5342,116.4013,116.4678,8427.0
2019-06-20 15:10:00,122.79,122.84,122.73,122.74,13500.0,116.4867,116.5342,116.4298,116.4393,13500.0
2019-06-20 15:20:00,122.73,122.84,122.66,122.81,34720.0,116.4298,116.5342,116.3634,116.5057,34720.0
2019-06-20 15:30:00,122.81,122.83,122.73,122.82,7565.0,116.5057,116.5247,116.4298,116.5152,7565.0
2019-06-20 15:40:00,122.84,123.26,122.83,123.23,18408.0,116.5342,116.9326,116.5247,116.9041,18408.0
2019-06-20 15:50:00,123.26,123.33,123.17,123.24,57951.0,116.9326,116.999,116.8472,116.9136,57951.0
2019-06-21 09:30:00,122.36,122.41,120.28,120.72,111705.0,116.0788,116.1262,114.1056,114.523,111705.0
2019-06-21 09:40:00,120.64,120.73,120.02,120.34,5402.0,114.4471,114.5325,113.8589,114.1625,5402.0
2019-06-21 09:50:00,120.21,120.7,120.21,120.68,3862.0,114.0392,114.504,114.0392,114.485,3862.0
2019-06-21 10:00:00,120.66,120.82,120.62,120.82,3300.0,114.4661,114.6179,114.4281,114.6179,3300.0
2019-06-21 10:10:00,120.68,120.75,120.4,120.4,5775.0,114.485,114.5514,114.2194,114.2194,5775.0
2019-06-21 10:20:00,120.46,120.64,120.36,120.45,5253.0,114.2763,114.4471,114.1815,114.2668,5253.0
2019-06-21 10:30:00,120.32,120.52,120.25,120.37,6775.0,114.1435,114.3333,114.0771,114.191,6775.0
2019-06-21 10:40:00,120.38,120.56,120.38,120.46,6117.0,114.2004,114.3712,114.2004,114.2763,6117.0
2019-06-21 10:50:00,120.35,120.36,120.21,120.25,4566.0,114.172,114.1815,114.0392,114.0771,4566.0
2019-06-21 11:00:00,120.26,120.98,120.26,120.98,7735.0,114.0866,114.7696,114.0866,114.7696,7735.0
2019-06-21 11:10:00,121.03,121.03,120.74,120.81,4831.0,114.8171,114.8171,114.542,114.6084,4831.0
2019-06-21 11:20:00,120.85,120.93,120.56,120.6,5216.0,114.6463,114.7222,114.3712,114.4091,5216.0
2019-06-21 11:30:00,120.63,120.88,120.56,120.56,16882.0,114.4376,114.6748,114.3712,114.3712,16882.0
2019-06-21 11:40:00,120.59,120.59,120.41,120.42,5235.0,114.3997,114.3997,114.2289,114.2384,5235.0
2019-06-21 11:50:00,120.38,120.44,120.32,120.42,4638.0,114.2004,114.2574,114.1435,114.2384,4638.0
2019-06-21 12:00:00,120.43,120.55,120.43,120.46,4058.0,114.2479,114.3617,114.2479,114.2763,4058.0
2019-06-21 12:10:00,120.45,120.45,120.25,120.38,6862.0,114.2668,114.2668,114.0771,114.2004,6862.0
2019-06-21 12:20:00,120.37,120.38,120.25,120.27,4518.0,114.191,114.2004,114.0771,114.0961,4518.0
2019-06-21 12:30:00,120.22,120.28,120.06,120.06,6607.0,114.0487,114.1056,113.8969,113.8969,6607.0
2019-06-21 12:40:00,120.03,120.17,119.96,120.09,6779.0,113.8684,114.0012,113.802,113.9253,6779.0
2019-06-21 12:50:00,120.05,120.11,119.95,120.11,3703.0,113.8874,113.9443,113.7925,113.9443,3703.0
2019-06-21 13:00:00,120.12,120.15,119.98,119.98,1048.0,113.9538,113.9822,113.821,113.821,1048.0
2019-06-21 13:10:00,120.02,120.07,119.91,119.99,2000.0,113.8589,113.9064,113.7546,113.8305,2000.0
2019-06-21 13:20:00,119.99,120.08,119.91,120.08,2887.0,113.8305,113.9158,113.7546,113.9158,2887.0
2019-06-21 13:30:00,120.08,120.18,120.07,120.12,2000.0,113.9158,114.0107,113.9064,113.9538,2000.0
2019-06-21 13:40:00,120.12,120.16,120.07,120.13,4140.0,113.9538,113.9917,113.9064,113.9633,4140.0
2019-06-21 13:50:00,120.12,120.12,119.95,119.97,3900.0,113.9538,113.9538,113.7925,113.8115,3900.0
2019-06-21 14:00:00,120.0,120.09,120.0,120.07,1226.0,113.8399,113.9253,113.8399,113.9064,1226.0
2019-06-21 14:10:00,120.07,120.16,119.95,120.16,6574.0,113.9064,113.9917,113.7925,113.9917,6574.0
2019-06-21 14:20:00,120.2,120.22,120.07,120.22,6339.0,114.0297,114.0487,113.9064,114.0487,6339.0
2019-06-21 14:30:00,120.2,120.36,120.17,120.36,5177.0,114.0297,114.1815,114.0012,114.1815,5177.0
2019-06-21 14:40:00,120.36,120.39,120.28,120.36,5853.0,114.1815,114.2099,114.1056,114.1815,5853.0
2019-06-21 14:50:00,120.38,120.43,120.26,120.37,3650.0,114.2004,114.2479,114.0866,114.191,3650.0
2019-06-21 15:00:00,120.41,120.56,120.27,120.56,7080.0,114.2289,114.3712,114.0961,114.3712,7080.0
2019-06-21 15:10:00,120.58,120.63,120.53,120.61,3600.0,114.3902,114.4376,114.3427,114.4186,3600.0
2019-06-21 15:20:00,120.63,120.65,120.49,120.49,6511.0,114.4376,114.4566,114.3048,114.3048,6511.0
2019-06-21 15:30:00,120.49,120.51,120.38,120.47,13668.0,114.3048,114.3238,114.2004,114.2858,13668.0
2019-06-21 15:40:00,120.47,120.63,120.47,120.61,24889.0,114.2858,114.4376,114.2858,114.4186,24889.0
2019-06-21 15:50:00,120.59,120.61,120.04,120.08,110393.0,114.3997,114.4186,113.8779,113.9158,110393.0
2019-06-24 09:30:00,120.0,120.8,120.0,120.02,6668.0,113.8399,114.5989,113.8399,113.8589,6668.0
2019-06-24 09:40:00,119.92,120.17,119.78,120.11,8083.0,113.7641,114.0012,113.6312,113.9443,8083.0
2019-06-24 09:50:00,120.16,120.33,119.7,119.7,2590.0,113.9917,114.153,113.5553,113.5553,2590.0
2019-06-24 10:00:00,119.83,120.29,119.83,120.25,4400.0,113.6787,114.1151,113.6787,114.0771,4400.0
2019-06-24 10:10:00,120.22,120.37,120.21,120.23,1250.0,114.0487,114.191,114.0392,114.0581,1250.0
2019-06-24 10:20:00,120.09,120.31,120.09,120.31,1624.0,113.9253,114.134,113.9253,114.134,1624.0
2019-06-24 10:30:00,120.35,120.35,120.09,120.23,3103.0,114.172,114.172,113.9253,114.0581,3103.0
2019-06-24 10:40:00,120.33,120.58,120.25,120.55,3681.0,114.153,114.3902,114.0771,114.3617,3681.0
2019-06-24 10:50:00,120.7,120.79,120.6,120.71,5726.0,114.504,114.5894,114.4091,114.5135,5726.0
2019-06-24 11:00:00,120.72,120.88,120.71,120.76,2942.0,114.523,114.6748,114.5135,114.5609,2942.0
2019-06-24 11:10:00,120.86,120.86,120.4,120.43,3114.0,114.6558,114.6558,114.2194,114.2479,3114.0
2019-06-24 11:20:00,120.49,120.55,120.38,120.51,2400.0,114.3048,114.3617,114.2004,114.3238,2400.0
2019-06-24 11:30:00,120.53,120.74,120.53,120.67,2605.0,114.3427,114.542,114.3427,114.4756,2605.0
2019-06-24 11:40:00,120.72,120.75,120.37,120.37,1950.0,114.523,114.5514,114.191,114.191,1950.0
2019-06-24 11:50:00,120.44,120.54,120.34,120.34,2300.0,114.2574,114.3522,114.1625,114.1625,2300.0
2019-06-24 12:00:00,120.34,120.36,120.27,120.32,1200.0,114.1625,114.1815,114.0961,114.1435,1200.0
2019-06-24 12:10:00,120.3,120.57,120.26,120.54,7965.0,114.1245,114.3807,114.0866,114.3522,7965.0
2019-06-24 12:20:00,120.58,120.79,120.58,120.78,2318.0,114.3902,114.5894,114.3902,114.5799,2318.0
2019-06-24 12:30:00,120.78,120.9,120.77,120.85,4855.0,114.5799,114.6937,114.5704,114.6463,4855.0
2019-06-24 12:40:00,120.86,120.86,120.75,120.81,1771.0,114.6558,114.6558,114.5514,114.6084,1771.0
2019-06-24 12:50:00,120.81,120.81,120.74,120.81,1500.0,114.6084,114.6084,114.542,114.6084,1500.0
2019-06-24 13:00:00,120.79,120.8,120.66,120.66,4248.0,114.5894,114.5989,114.4661,114.4661,4248.0
2019-06-24 13:10:00,120.7,120.75,120.69,120.75,3169.0,114.504,114.5514,114.4945,114.5514,3169.0
2019-06-24 13:20:00,120.75,120.79,120.73,120.76,1775.0,114.5514,114.5894,114.5325,114.5609,1775.0
2019-06-24 13:30:00,120.81,120.89,120.76,120.79,3700.0,114.6084,114.6843,114.5609,114.5894,3700.0
2019-06-24 13:40:00,120.76,120.78,120.71,120.72,1600.0,114.5609,114.5799,114.5135,114.523,1600.0
2019-06-24 13:50:00,120.72,120.76,120.68,120.73,3280.0,114.523,114.5609,114.485,114.5325,3280.0
2019-06-24 14:00:00,120.71,120.85,120.7,120.85,1369.0,114.5135,114.6463,114.504,114.6463,1369.0
2019-06-24 14:10:00,120.87,120.92,120.73,120.73,3409.0,114.6653,114.7127,114.5325,114.5325,3409.0
2019-06-24 14:20:00,120.77,120.78,120.69,120.71,1500.0,114.5704,114.5799,114.4945,114.5135,1500.0
2019-06-24 14:30:00,120.75,120.77,120.69,120.71,1200.0,114.5514,114.5704,114.4945,114.5135,1200.0
2019-06-24 14:40:00,120.7,120.77,120.65,120.7,5120.0,114.504,114.5704,114.4566,114.504,5120.0
2019-06-24 14:50:00,120.72,120.72,120.66,120.72,1986.0,114.523,114.523,114.4661,114.523,1986.0
2019-06-24 15:00:00,120.72,120.77,120.62,120.66,5921.0,114.523,114.5704,114.4281,114.4661,5921.0
2019-06-24 15:10:00,120.64,120.74,120.64,120.72,1780.0,114.4471,114.542,114.4471,114.523,1780.0
2019-06-24 15:20:00,120.75,120.88,120.72,120.87,5353.0,114.5514,114.6748,114.523,114.6653,5353.0
2019-06-24 15:30:00,120.88,121.06,120.81,121.04,7854.0,114.6748,114.8455,114.6084,114.8266,7854.0
2019-06-24 15:40:00,121.01,121.15,120.99,121.05,10619.0,114.7981,114.9309,114.7791,114.836,10619.0
2019-06-24 15:50:00,121.06,121.25,121.06,121.13,40712.0,114.8455,115.0258,114.8455,114.9119,40712.0
2019-06-25 09:30:00,120.86,121.0,120.2,120.48,23541.0,114.6558,114.7886,114.0297,114.2953,23541.0
2019-06-25 09:40:00,120.57,120.87,120.49,120.86,12454.0,114.3807,114.6653,114.3048,114.6558,12454.0
2019-06-25 09:50:00,120.93,121.39,120.76,121.15,9321.0,114.7222,115.1586,114.5609,114.9309,9321.0
2019-06-25 10:00:00,121.07,121.07,120.57,120.66,3100.0,114.855,114.855,114.3807,114.4661,3100.0
2019-06-25 10:10:00,120.6,120.9,120.49,120.69,10144.0,114.4091,114.6937,114.3048,114.4945,10144.0
2019-06-25 10:20:00,120.72,120.9,120.55,120.89,8214.0,114.523,114.6937,114.3617,114.6843,8214.0
2019-06-25 10:30:00,120.9,120.91,120.5,120.52,7026.0,114.6937,114.7032,114.3143,114.3333,7026.0
2019-06-25 10:40:00,120.53,120.62,120.37,120.39,6039.0,114.3427,114.4281,114.191,114.2099,6039.0
2019-06-25 10:50:00,120.32,120.47,120.27,120.28,5676.0,114.1435,114.2858,114.0961,114.1056,5676.0
2019-06-25 11:00:00,120.29,120.41,120.17,120.41,8846.0,114.1151,114.2289,114.0012,114.2289,8846.0
2019-06-25 11:10:00,120.4,120.43,120.27,120.41,6023.0,114.2194,114.2479,114.0961,114.2289,6023.0
2019-06-25 11:20:00,120.43,120.57,120.37,120.57,5550.0,114.2479,114.3807,114.191,114.3807,5550.0
2019-06-25 11:30:00,120.58,120.82,120.56,120.82,16783.0,114.3902,114.6179,114.3712,114.6179,16783.0
2019-06-25 11:40:00,120.82,120.97,120.8,120.87,8092.0,114.6179,114.7602,114.5989,114.6653,8092.0
2019-06-25 11:50:00,120.85,120.87,120.71,120.81,5597.0,114.6463,114.6653,114.5135,114.6084,5597.0
2019-06-25 12:00:00,120.79,120.93,120.75,120.93,6152.0,114.5894,114.7222,114.5514,114.7222,6152.0
2019-06-25 12:10:00,120.95,120.97,120.77,120.78,5187.0,114.7412,114.7602,114.5704,114.5799,5187.0
2019-06-25 12:20:00,120.76,120.77,120.63,120.72,13793.0,114.5609,114.5704,114.4376,114.523,13793.0
2019-06-25 12:30:00,120.77,120.85,120.59,120.63,11457.0,114.5704,114.6463,114.3997,114.4376,11457.0
2019-06-25 12:40:00,120.63,120.86,120.63,120.86,11051.0,114.4376,114.6558,114.4376,114.6558,11051.0
2019-06-25 12:50:00,120.86,120.95,120.84,120.85,6225.0,114.6558,114.7412,114.6368,114.6463,6225.0
2019-06-25 13:00:00,120.83,120.83,120.67,120.83,7251.0,114.6273,114.6273,114.4756,114.6273,7251.0
2019-06-25 13:10:00,120.82,120.86,120.78,120.83,4323.0,114.6179,114.6558,114.5799,114.6273,4323.0
2019-06-25 13:20:00,120.81,120.82,120.7,120.82,4515.0,114.6084,114.6179,114.504,114.6179,4515.0
2019-06-25 13:30:00,120.88,121.06,120.85,120.92,5357.0,114.6748,114.8455,114.6463,114.7127,5357.0
2019-06-25 13:40:00,120.88,120.98,120.84,120.86,3105.0,114.6748,114.7696,114.6368,114.6558,3105.0
2019-06-25 13:50:00,120.85,120.86,120.71,120.73,7124.0,114.6463,114.6558,114.5135,114.5325,7124.0
2019-06-25 14:00:00,120.73,120.78,120.66,120.7,13727.0,114.5325,114.5799,114.4661,114.504,13727.0
2019-06-25 14:10:00,120.7,120.8,120.68,120.73,6403.0,114.504,114.5989,114.485,114.5325,6403.0
2019-06-25 14:20:00,120.71,120.74,120.63,120.63,15311.0,114.5135,114.542,114.4376,114.4376,15311.0
2019-06-25 14:30:00,120.65,120.65,120.24,120.31,7235.0,114.4566,114.4566,114.0676,114.134,7235.0
2019-06-25 14:40:00,120.32,120.32,120.0,120.0,6395.0,114.1435,114.1435,113.8399,113.8399,6395.0
2019-06-25 14:50:00,120.01,120.01,119.61,119.9,8260.0,113.8494,113.8494,113.47,113.7451,8260.0
2019-06-25 15:00:00,119.95,120.18,119.95,120.09,5645.0,113.7925,114.0107,113.7925,113.9253,5645.0
2019-06-25 15:10:00,120.14,120.2,120.12,120.13,10025.0,113.9728,114.0297,113.9538,113.9633,10025.0
2019-06-25 15:20:00,120.11,120.17,120.05,120.07,10441.0,113.9443,114.0012,113.8874,113.9064,10441.0
2019-06-25 15:30:00,120.09,120.11,119.82,119.96,12928.0,113.9253,113.9443,113.6692,113.802,12928.0
2019-06-25 15:40:00,119.96,119.96,119.7,119.75,16673.0,113.802,113.802,113.5553,113.6028,16673.0
2019-06-25 15:50:00,119.75,119.9,119.65,119.88,51725.0,113.6028,113.7451,113.5079,113.7261,51725.0
2019-06-26 09:30:00,120.06,120.4,120.06,120.25,6470.0,113.8969,114.2194,113.8969,114.0771,6470.0
2019-06-26 09:40:00,120.0,120.26,119.05,119.06,18927.0,113.8399,114.0866,112.9387,112.9482,18927.0
2019-06-26 09:50:00,119.09,119.09,118.35,118.36,2500.0,112.9767,112.9767,112.2746,112.2841,2500.0
2019-06-26 10:00:00,118.51,118.56,118.19,118.41,4500.0,112.4264,112.4739,112.1229,112.3316,4500.0
2019-06-26 10:10:00,118.35,118.65,118.22,118.25,4860.0,112.2746,112.5592,112.1513,112.1798,4860.0
2019-06-26 10:20:00,118.22,118.39,118.0,118.34,5621.0,112.1513,112.3126,111.9426,112.2652,5621.0
2019-06-26 10:30:00,118.15,118.42,118.15,118.42,5471.0,112.0849,112.3411,112.0849,112.3411,5471.0
2019-06-26 10:40:00,118.47,118.76,118.47,118.72,1763.0,112.3885,112.6636,112.3885,112.6257,1763.0
2019-06-26 10:50:00,118.73,118.77,118.58,118.65,2025.0,112.6351,112.6731,112.4928,112.5592,2025.0
2019-06-26 11:00:00,118.7,118.73,118.49,118.56,1512.0,112.6067,112.6351,112.4075,112.4739,1512.0
2019-06-26 11:10:00,118.54,118.72,118.52,118.53,1721.0,112.4549,112.6257,112.4359,112.4454,1721.0
2019-06-26 11:20:00,118.48,118.86,118.48,118.76,7342.0,112.398,112.7585,112.398,112.6636,7342.0
2019-06-26 11:30:00,118.75,118.94,118.68,118.71,9355.0,112.6541,112.8344,112.5877,112.6162,9355.0
2019-06-26 11:40:00,118.72,118.82,118.72,118.78,1300.0,112.6257,112.7205,112.6257,112.6826,1300.0
2019-06-26 11:50:00,118.81,118.92,118.77,118.82,2305.0,112.711,112.8154,112.6731,112.7205,2305.0
2019-06-26 12:00:00,118.8,118.95,118.71,118.95,1725.0,112.7015,112.8438,112.6162,112.8438,1725.0
2019-06-26 12:10:00,118.98,119.09,118.94,118.94,1200.0,112.8723,112.9767,112.8344,112.8344,1200.0
2019-06-26 12:20:00,118.99,119.18,118.98,119.09,1100.0,112.8818,113.062,112.8723,112.9767,1100.0
2019-06-26 12:30:00,119.09,119.31,119.07,119.28,2800.0,112.9767,113.1854,112.9577,113.1569,2800.0
2019-06-26 12:40:00,119.27,119.33,119.2,119.21,2411.0,113.1474,113.2043,113.081,113.0905,2411.0
2019-06-26 12:50:00,119.25,119.26,119.15,119.2,1010.0,113.1284,113.1379,113.0336,113.081,1010.0
2019-06-26 13:00:00,119.17,119.25,119.16,119.19,1100.0,113.0526,113.1284,113.0431,113.0715,1100.0
2019-06-26 13:10:00,119.17,119.24,119.13,119.24,840.0,113.0526,113.119,113.0146,113.119,840.0
2019-06-26 13:20:00,119.2,119.24,119.12,119.16,2471.0,113.081,113.119,113.0051,113.0431,2471.0
2019-06-26 13:30:00,119.21,119.37,119.17,119.37,3562.0,113.0905,113.2423,113.0526,113.2423,3562.0
2019-06-26 13:40:00,119.33,119.46,119.32,119.41,1329.0,113.2043,113.3277,113.1949,113.2802,1329.0
2019-06-26 13:50:00,119.46,119.67,119.45,119.66,1800.0,113.3277,113.5269,113.3182,113.5174,1800.0
2019-06-26 14:00:00,119.69,119.69,119.58,119.6,4714.0,113.5459,113.5459,113.4415,113.4605,4714.0
2019-06-26 14:10:00,119.6,119.67,119.6,119.63,1955.0,113.4605,113.5269,113.4605,113.4889,1955.0
2019-06-26 14:20:00,119.67,119.69,119.47,119.53,4500.0,113.5269,113.5459,113.3372,113.3941,4500.0
2019-06-26 14:30:00,119.56,119.59,119.42,119.49,2852.0,113.4225,113.451,113.2897,113.3561,2852.0
2019-06-26 14:40:00,119.47,119.47,119.24,119.24,8141.0,113.3372,113.3372,113.119,113.119,8141.0
2019-06-26 14:50:00,119.22,119.23,119.04,119.19,2832.0,113.1,113.1095,112.9292,113.0715,2832.0
2019-06-26 15:00:00,119.22,119.3,119.2,119.2,1212.0,113.1,113.1759,113.081,113.081,1212.0
2019-06-26 15:10:00,119.18,119.25,119.15,119.21,2435.0,113.062,113.1284,113.0336,113.0905,2435.0
2019-06-26 15:20:00,119.21,119.33,119.21,119.26,3217.0,113.0905,113.2043,113.0905,113.1379,3217.0
2019-06-26 15:30:00,119.18,119.46,119.17,119.43,8288.0,113.062,113.3277,113.0526,113.2992,8288.0
2019-06-26 15:40:00,119.45,119.55,119.37,119.48,11652.0,113.3182,113.413,113.2423,113.3466,11652.0
2019-06-26 15:50:00,119.5,119.66,119.47,119.5,37186.0,113.3656,113.5174,113.3372,113.3656,37186.0
2019-06-27 09:30:00,119.91,120.32,119.82,119.82,7139.0,113.7546,114.1435,113.6692,113.6692,7139.0
2019-06-27 09:40:00,119.79,120.03,119.79,120.03,1312.0,113.6407,113.8684,113.6407,113.8684,1312.0
2019-06-27 09:50:00,119.79,119.91,119.78,119.8,1000.0,113.6407,113.7546,113.6312,113.6502,1000.0
2019-06-27 10:00:00,119.78,119.78,119.52,119.59,2716.0,113.6312,113.6312,113.3846,113.451,2716.0
2019-06-27 10:10:00,119.62,119.62,119.45,119.54,2501.0,113.4795,113.4795,113.3182,113.4036,2501.0
2019-06-27 10:20:00,119.61,119.69,119.57,119.61,1258.0,113.47,113.5459,113.432,113.47,1258.0
2019-06-27 10:30:00,119.66,119.79,119.49,119.49,4000.0,113.5174,113.6407,113.3561,113.3561,4000.0
2019-06-27 10:40:00,119.46,119.68,119.46,119.65,2000.0,113.3277,113.5364,113.3277,113.5079,2000.0
2019-06-27 10:50:00,119.66,119.68,119.6,119.61,1300.0,113.5174,113.5364,113.4605,113.47,1300.0
2019-06-27 11:00:00,119.66,119.71,119.66,119.7,1300.0,113.5174,113.5648,113.5174,113.5553,1300.0
2019-06-27 11:10:00,119.75,119.87,119.62,119.62,1730.0,113.6028,113.7166,113.4795,113.4795,1730.0
2019-06-27 11:20:00,119.72,119.77,119.57,119.77,7389.0,113.5743,113.6218,113.432,113.6218,7389.0
2019-06-27 11:30:00,119.86,119.86,119.74,119.8,1000.0,113.7071,113.7071,113.5933,113.6502,1000.0
2019-06-27 11:40:00,119.77,119.87,119.76,119.84,2088.0,113.6218,113.7166,113.6123,113.6882,2088.0
2019-06-27 11:50:00,119.8,119.89,119.73,119.89,4055.0,113.6502,113.7356,113.5838,113.7356,4055.0
2019-06-27 12:00:00,119.88,119.96,119.87,119.96,1600.0,113.7261,113.802,113.7166,113.802,1600.0
2019-06-27 12:10:00,120.07,120.13,120.07,120.09,400.0,113.9064,113.9633,113.9064,113.9253,400.0
2019-06-27 12:20:00,120.11,120.17,119.87,119.88,11640.0,113.9443,114.0012,113.7166,113.7261,11640.0
2019-06-27 12:30:00,119.93,120.03,119.91,119.96,1013.0,113.7735,113.8684,113.7546,113.802,1013.0
2019-06-27 12:40:00,119.96,119.96,119.87,119.91,1565.0,113.802,113.802,113.7166,113.7546,1565.0
2019-06-27 12:50:00,119.87,119.89,119.84,119.85,1304.0,113.7166,113.7356,113.6882,113.6976,1304.0
2019-06-27 13:00:00,119.84,119.86,119.77,119.81,3300.0,113.6882,113.7071,113.6218,113.6597,3300.0
2019-06-27 13:10:00,119.83,119.83,119.75,119.78,3000.0,113.6787,113.6787,113.6028,113.6312,3000.0
2019-06-27 13:20:00,119.79,119.96,119.79,119.96,1230.0,113.6407,113.802,113.6407,113.802,1230.0
2019-06-27 13:30:00,120.0,120.18,120.0,120.14,2000.0,113.8399,114.0107,113.8399,113.9728,2000.0
2019-06-27 13:40:00,120.18,120.25,120.18,120.25,300.0,114.0107,114.0771,114.0107,114.0771,300.0
2019-06-27 13:50:00,120.3,120.34,120.26,120.33,1411.0,114.1245,114.1625,114.0866,114.153,1411.0
2019-06-27 14:00:00,120.3,120.44,120.3,120.44,800.0,114.1245,114.2574,114.1245,114.2574,800.0
2019-06-27 14:10:00,120.44,120.68,120.44,120.61,1574.0,114.2574,114.485,114.2574,114.4186,1574.0
2019-06-27 14:20:00,120.61,120.78,120.44,120.44,6826.0,114.4186,114.5799,114.2574,114.2574,6826.0
2019-06-27 14:30:00,120.51,120.63,120.49,120.51,2151.0,114.3238,114.4376,114.3048,114.3238,2151.0
2019-06-27 14:40:00,120.5,120.56,120.47,120.47,1100.0,114.3143,114.3712,114.2858,114.2858,1100.0
2019-06-27 14:50:00,120.55,120.55,120.46,120.55,800.0,114.3617,114.3617,114.2763,114.3617,800.0
2019-06-27 15:00:00,120.6,120.6,120.42,120.42,700.0,114.4091,114.4091,114.2384,114.2384,700.0
2019-06-27 15:10:00,120.42,120.51,120.42,120.48,2025.0,114.2384,114.3238,114.2384,114.2953,2025.0
2019-06-27 15:20:00,120.51,120.71,120.51,120.67,6949.0,114.3238,114.5135,114.3238,114.4756,6949.0
2019-06-27 15:30:00,120.67,120.67,120.57,120.66,6306.0,114.4756,114.4756,114.3807,114.4661,6306.0
2019-06-27 15:40:00,120.75,120.75,120.54,120.54,5489.0,114.5514,114.5514,114.3522,114.3522,5489.0
2019-06-27 15:50:00,120.56,120.67,120.42,120.54,32163.0,114.3712,114.4756,114.2384,114.3522,32163.0
2019-06-28 09:30:00,120.6,120.69,120.36,120.46,3421.0,114.4091,114.4945,114.1815,114.2763,3421.0
2019-06-28 09:40:00,120.66,120.91,120.61,120.74,4811.0,114.4661,114.7032,114.4186,114.542,4811.0
2019-06-28 09:50:00,120.76,120.98,120.76,120.86,1608.0,114.5609,114.7696,114.5609,114.6558,1608.0
2019-06-28 10:00:00,120.82,121.09,120.76,121.09,5564.0,114.6179,114.874,114.5609,114.874,5564.0
2019-06-28 10:10:00,121.02,121.22,120.95,121.09,3000.0,114.8076,114.9973,114.7412,114.874,3000.0
2019-06-28 10:20:00,121.07,121.18,121.07,121.18,2070.0,114.855,114.9594,114.855,114.9594,2070.0
2019-06-28 10:30:00,121.18,121.4,121.18,121.37,3678.0,114.9594,115.1681,114.9594,115.1396,3678.0
2019-06-28 10:40:00,121.35,121.61,121.34,121.39,3355.0,115.1206,115.3673,115.1112,115.1586,3355.0
2019-06-28 10:50:00,121.4,121.42,121.13,121.16,4877.0,115.1681,115.1871,114.9119,114.9404,4877.0
2019-06-28 11:00:00,121.1,121.1,120.83,120.83,2600.0,114.8835,114.8835,114.6273,114.6273,2600.0
2019-06-28 11:10:00,120.8,121.08,120.8,121.08,1827.0,114.5989,114.8645,114.5989,114.8645,1827.0
2019-06-28 11:20:00,121.08,121.25,121.08,121.11,2507.0,114.8645,115.0258,114.8645,114.893,2507.0
2019-06-28 11:30:00,121.17,121.29,121.15,121.15,1400.0,114.9499,115.0637,114.9309,114.9309,1400.0
2019-06-28 11:40:00,121.08,121.14,121.02,121.14,3031.0,114.8645,114.9214,114.8076,114.9214,3031.0
2019-06-28 11:50:00,121.08,121.09,121.02,121.06,1067.0,114.8645,114.874,114.8076,114.8455,1067.0
2019-06-28 12:00:00,121.06,121.23,121.06,121.23,3062.0,114.8455,115.0068,114.8455,115.0068,3062.0
2019-06-28 12:10:00,121.24,121.32,121.24,121.28,2329.0,115.0163,115.0922,115.0163,115.0542,2329.0
2019-06-28 12:20:00,121.32,121.44,121.3,121.37,2821.0,115.0922,115.206,115.0732,115.1396,2821.0
2019-06-28 12:30:00,121.39,121.41,121.28,121.41,4936.0,115.1586,115.1776,115.0542,115.1776,4936.0
2019-06-28 12:40:00,121.39,121.49,121.3,121.49,3200.0,115.1586,115.2535,115.0732,115.2535,3200.0
2019-06-28 12:50:00,121.52,121.56,121.49,121.51,1495.0,115.2819,115.3199,115.2535,115.2724,1495.0
2019-06-28 13:00:00,121.51,121.51,121.38,121.41,2023.0,115.2724,115.2724,115.1491,115.1776,2023.0
2019-06-28 13:10:00,121.37,121.42,121.29,121.32,2823.0,115.1396,115.1871,115.0637,115.0922,2823.0
2019-06-28 13:20:00,121.27,121.37,121.21,121.37,3510.0,115.0448,115.1396,114.9878,115.1396,3510.0
2019-06-28 13:30:00,121.39,121.4,121.33,121.36,1958.0,115.1586,115.1681,115.1017,115.1301,1958.0
2019-06-28 13:40:00,121.34,121.36,121.27,121.27,3300.0,115.1112,115.1301,115.0448,115.0448,3300.0
2019-06-28 13:50:00,121.25,121.25,121.0,121.04,6753.0,115.0258,115.0258,114.7886,114.8266,6753.0
2019-06-28 14:00:00,121.01,121.08,120.97,120.97,7040.0,114.7981,114.8645,114.7602,114.7602,7040.0
2019-06-28 14:10:00,120.99,121.01,120.93,120.93,3475.0,114.7791,114.7981,114.7222,114.7222,3475.0
2019-06-28 14:20:00,120.96,121.05,120.88,121.05,2737.0,114.7507,114.836,114.6748,114.836,2737.0
2019-06-28 14:30:00,121.05,121.07,121.01,121.05,5861.0,114.836,114.855,114.7981,114.836,5861.0
2019-06-28 14:40:00,121.05,121.13,121.01,121.11,7971.0,114.836,114.9119,114.7981,114.893,7971.0
2019-06-28 14:50:00,121.13,121.38,121.06,121.38,6327.0,114.9119,115.1491,114.8455,115.1491,6327.0
2019-06-28 15:00:00,121.38,121.45,121.35,121.4,3000.0,115.1491,115.2155,115.1206,115.1681,3000.0
2019-06-28 15:10:00,121.44,121.48,121.37,121.4,3400.0,115.206,115.244,115.1396,115.1681,3400.0
2019-06-28 15:20:00,121.38,121.45,121.34,121.36,4275.0,115.1491,115.2155,115.1112,115.1301,4275.0
2019-06-28 15:30:00,121.39,121.53,121.28,121.38,6849.0,115.1586,115.2914,115.0542,115.1491,6849.0
2019-06-28 15:40:00,121.4,121.4,121.21,121.31,9716.0,115.1681,115.1681,114.9878,115.0827,9716.0
2019-06-28 15:50:00,121.34,122.09,121.32,121.98,97570.0,115.1112,115.8227,115.0922,115.7183,97570.0
2019-07-01 09:30:00,123.17,123.3,122.82,123.01,19994.0,116.8472,116.9705,116.5152,116.6954,19994.0
2019-07-01 09:40:00,122.92,123.01,122.19,122.19,8468.0,116.6101,116.6954,115.9175,115.9175,8468.0
2019-07-01 09:50:00,122.18,122.37,122.04,122.17,6884.0,115.908,116.0883,115.7752,115.8986,6884.0
2019-07-01 10:00:00,122.18,122.52,122.04,122.22,5725.0,115.908,116.2306,115.7752,115.946,5725.0
2019-07-01 10:10:00,122.15,122.39,122.03,122.38,2100.0,115.8796,116.1073,115.7657,116.0978,2100.0
2019-07-01 10:20:00,122.39,122.46,122.3,122.42,2401.0,116.1073,116.1737,116.0219,116.1357,2401.0
2019-07-01 10:30:00,122.39,122.79,122.39,122.73,5738.0,116.1073,116.4867,116.1073,116.4298,5738.0
2019-07-01 10:40:00,122.75,122.75,122.57,122.57,2700.0,116.4488,116.4488,116.278,116.278,2700.0
2019-07-01 10:50:00,122.59,122.59,122.35,122.48,4300.0,116.297,116.297,116.0693,116.1926,4300.0
2019-07-01 11:00:00,122.63,122.72,122.38,122.38,5108.0,116.3349,116.4203,116.0978,116.0978,5108.0
2019-07-01 11:10:00,122.46,122.5,122.34,122.42,9055.0,116.1737,116.2116,116.0598,116.1357,9055.0
2019-07-01 11:20:00,122.43,122.48,122.31,122.47,4017.0,116.1452,116.1926,116.0314,116.1832,4017.0
2019-07-01 11:30:00,122.42,122.6,122.39,122.54,6034.0,116.1357,116.3065,116.1073,116.2496,6034.0
2019-07-01 11:40:00,122.53,122.53,122.27,122.36,7240.0,116.2401,116.2401,115.9934,116.0788,7240.0
2019-07-01 11:50:00,122.36,122.36,122.26,122.34,1600.0,116.0788,116.0788,115.9839,116.0598,1600.0
2019-07-01 12:00:00,122.41,122.51,122.35,122.46,1700.0,116.1262,116.2211,116.0693,116.1737,1700.0
2019-07-01 12:10:00,122.48,122.67,122.45,122.64,2200.0,116.1926,116.3729,116.1642,116.3444,2200.0
2019-07-01 12:20:00,122.7,122.76,122.68,122.73,3112.0,116.4013,116.4583,116.3824,116.4298,3112.0
2019-07-01 12:30:00,122.72,122.79,122.72,122.76,1700.0,116.4203,116.4867,116.4203,116.4583,1700.0
2019-07-01 12:40:00,122.73,122.79,122.66,122.72,1900.0,116.4298,116.4867,116.3634,116.4203,1900.0
2019-07-01 12:50:00,122.68,122.69,122.38,122.38,1580.0,116.3824,116.3919,116.0978,116.0978,1580.0
2019-07-01 13:00:00,122.44,122.61,122.41,122.59,2242.0,116.1547,116.316,116.1262,116.297,2242.0
2019-07-01 13:10:00,122.61,122.61,122.4,122.45,3210.0,116.316,116.316,116.1167,116.1642,3210.0
2019-07-01 13:20:00,122.42,122.54,122.42,122.52,1100.0,116.1357,116.2496,116.1357,116.2306,1100.0
2019-07-01 13:30:00,122.5,122.55,122.46,122.54,2906.0,116.2116,116.259,116.1737,116.2496,2906.0
2019-07-01 13:40:00,122.62,122.85,122.62,122.85,2005.0,116.3255,116.5436,116.3255,116.5436,2005.0
2019-07-01 13:50:00,122.88,123.08,122.86,123.03,3718.0,116.5721,116.7618,116.5531,116.7144,3718.0
2019-07-01 14:00:00,123.07,123.07,122.93,122.97,4199.0,116.7524,116.7524,116.6195,116.6575,4199.0
2019-07-01 14:10:00,122.96,123.14,122.95,123.04,4686.0,116.648,116.8188,116.6385,116.7239,4686.0
2019-07-01 14:20:00,123.04,123.09,122.93,122.93,4416.0,116.7239,116.7713,116.6195,116.6195,4416.0
2019-07-01 14:30:00,122.92,122.98,122.88,122.93,6130.0,116.6101,116.667,116.5721,116.6195,6130.0
2019-07-01 14:40:00,122.91,123.1,122.91,123.02,6212.0,116.6006,116.7808,116.6006,116.7049,6212.0
2019-07-01 14:50:00,123.03,123.04,122.89,122.95,5498.0,116.7144,116.7239,116.5816,116.6385,5498.0
2019-07-01 15:00:00,122.94,123.17,122.93,123.17,8466.0,116.629,116.8472,116.6195,116.8472,8466.0
2019-07-01 15:10:00,123.2,123.41,123.2,123.41,8559.0,116.8757,117.0749,116.8757,117.0749,8559.0
2019-07-01 15:20:00,123.39,123.44,123.3,123.39,9641.0,117.0559,117.1034,116.9705,117.0559,9641.0
2019-07-01 15:30:00,123.41,123.55,123.34,123.51,10643.0,117.0749,117.2077,117.0085,117.1698,10643.0
2019-07-01 15:40:00,123.51,123.69,123.51,123.68,20589.0,117.1698,117.3405,117.1698,117.331,20589.0
2019-07-01 15:50:00,123.69,123.83,123.49,123.72,61922.0,117.3405,117.4733,117.1508,117.369,61922.0
2019-07-02 09:30:00,123.63,123.74,123.0,123.49,13356.0,117.2836,117.388,116.6859,117.1508,13356.0
2019-07-02 09:40:00,123.5,123.51,122.85,122.85,3396.0,117.1603,117.1698,116.5436,116.5436,3396.0
2019-07-02 09:50:00,123.0,123.03,122.63,122.92,3316.0,116.6859,116.7144,116.3349,116.6101,3316.0
2019-07-02 10:00:00,123.0,123.33,123.0,123.33,1400.0,116.6859,116.999,116.6859,116.999,1400.0
2019-07-02 10:10:00,123.31,123.45,123.21,123.35,3400.0,116.98,117.1128,116.8852,117.018,3400.0
2019-07-02 10:20:00,123.28,123.43,123.07,123.21,4816.0,116.9516,117.0939,116.7524,116.8852,4816.0
2019-07-02 10:30:00,123.31,123.47,123.17,123.46,5382.0,116.98,117.1318,116.8472,117.1223,5382.0
2019-07-02 10:40:00,123.47,123.52,123.27,123.29,2700.0,117.1318,117.1793,116.9421,116.9611,2700.0
2019-07-02 10:50:00,123.37,123.44,123.2,123.29,4614.0,117.037,117.1034,116.8757,116.9611,4614.0
2019-07-02 11:00:00,123.28,123.33,122.95,123.09,5721.0,116.9516,116.999,116.6385,116.7713,5721.0
2019-07-02 11:10:00,123.06,123.24,123.06,123.2,3215.0,116.7429,116.9136,116.7429,116.8757,3215.0
2019-07-02 11:20:00,123.24,123.45,123.16,123.27,3800.0,116.9136,117.1128,116.8377,116.9421,3800.0
2019-07-02 11:30:00,123.24,123.26,123.1,123.12,4584.0,116.9136,116.9326,116.7808,116.7998,4584.0
2019-07-02 11:40:00,123.13,123.35,122.97,123.35,2900.0,116.8093,117.018,116.6575,117.018,2900.0
2019-07-02 11:50:00,123.33,123.46,123.23,123.46,3900.0,116.999,117.1223,116.9041,117.1223,3900.0
2019-07-02 12:00:00,123.46,123.65,123.41,123.62,7016.0,117.1223,117.3026,117.0749,117.2741,7016.0
2019-07-02 12:10:00,123.65,123.66,123.51,123.53,2909.0,117.3026,117.3121,117.1698,117.1887,2909.0
2019-07-02 12:20:00,123.5,123.59,123.48,123.59,4700.0,117.1603,117.2457,117.1413,117.2457,4700.0
2019-07-02 12:30:00,123.57,123.57,123.43,123.51,4371.0,117.2267,117.2267,117.0939,117.1698,4371.0
2019-07-02 12:40:00,123.5,123.5,123.39,123.4,1503.0,117.1603,117.1603,117.0559,117.0654,1503.0
2019-07-02 12:50:00,123.34,123.45,123.32,123.4,3838.0,117.0085,117.1128,116.9895,117.0654,3838.0
2019-07-02 13:00:00,123.39,123.43,123.28,123.43,3462.0,117.0559,117.0939,116.9516,117.0939,3462.0
2019-07-02 13:10:00,123.43,123.58,123.33,123.58,4027.0,117.0939,117.2362,116.999,117.2362,4027.0
2019-07-02 13:20:00,123.58,123.67,123.57,123.57,3185.0,117.2362,117.3216,117.2267,117.2267,3185.0
2019-07-02 13:30:00,123.54,123.66,123.54,123.66,3500.0,117.1982,117.3121,117.1982,117.3121,3500.0
2019-07-02 13:40:00,123.62,123.66,123.59,123.61,2300.0,117.2741,117.3121,117.2457,117.2646,2300.0
2019-07-02 13:50:00,123.59,123.59,123.48,123.48,1826.0,117.2457,117.2457,117.1413,117.1413,1826.0
2019-07-02 14:00:00,123.5,123.5,123.4,123.49,4693.0,117.1603,117.1603,117.0654,117.1508,4693.0
2019-07-02 14:10:00,123.45,123.46,123.32,123.32,5879.0,117.1128,117.1223,116.9895,116.9895,5879.0
2019-07-02 14:20:00,123.32,123.36,123.22,123.29,4006.0,116.9895,117.0275,116.8947,116.9611,4006.0
2019-07-02 14:30:00,123.3,123.36,123.2,123.2,4930.0,116.9705,117.0275,116.8757,116.8757,4930.0
2019-07-02 14:40:00,123.14,123.2,123.04,123.11,5337.0,116.8188,116.8757,116.7239,116.7903,5337.0
2019-07-02 14:50:00,123.07,123.07,122.93,122.97,5352.0,116.7524,116.7524,116.6195,116.6575,5352.0
2019-07-02 15:00:00,123.0,123.09,122.85,123.08,7959.0,116.6859,116.7713,116.5436,116.7618,7959.0
2019-07-02 15:10:00,123.09,123.09,122.86,123.05,6793.0,116.7713,116.7713,116.5531,116.7334,6793.0
2019-07-02 15:20:00,123.07,123.13,122.97,122.97,4698.0,116.7524,116.8093,116.6575,116.6575,4698.0
2019-07-02 15:30:00,122.99,123.2,122.95,123.2,10212.0,116.6765,116.8757,116.6385,116.8757,10212.0
2019-07-02 15:40:00,123.18,123.21,122.86,122.89,17961.0,116.8567,116.8852,116.5531,116.5816,17961.0
2019-07-02 15:50:00,122.88,123.37,122.88,123.37,42570.0,116.5721,117.037,116.5721,117.037,42570.0
2019-07-03 09:30:00,123.62,123.8,123.09,123.31,10093.0,117.2741,117.4449,116.7713,116.98,10093.0
2019-07-03 09:40:00,123.31,123.85,123.31,123.75,4316.0,116.98,117.4923,116.98,117.3974,4316.0
2019-07-03 09:50:00,123.78,123.92,123.66,123.89,3002.0,117.4259,117.5587,117.3121,117.5303,3002.0
2019-07-03 10:00:00,123.92,124.14,123.73,123.73,11485.0,117.5587,117.7674,117.3785,117.3785,11485.0
2019-07-03 10:10:00,123.77,123.77,123.57,123.73,4201.0,117.4164,117.4164,117.2267,117.3785,4201.0
2019-07-03 10:20:00,123.74,124.58,123.7,124.58,14842.0,117.388,118.1848,117.35,118.1848,14842.0
2019-07-03 10:30:00,124.58,124.73,124.28,124.28,4877.0,118.1848,118.3271,117.9002,117.9002,4877.0
2019-07-03 10:40:00,124.3,124.3,124.0,124.03,2893.0,117.9192,117.9192,117.6346,117.6631,2893.0
2019-07-03 10:50:00,124.05,124.17,123.98,124.09,5327.0,117.682,117.7959,117.6156,117.72,5327.0
2019-07-03 11:00:00,124.13,124.22,123.87,123.87,5372.0,117.7579,117.8433,117.5113,117.5113,5372.0
2019-07-03 11:10:00,123.92,124.2,123.92,124.11,9497.0,117.5587,117.8243,117.5587,117.739,9497.0
2019-07-03 11:20:00,124.05,124.06,123.4,123.47,6240.0,117.682,117.6915,117.0654,117.1318,6240.0
2019-07-03 11:30:00,123.62,123.91,123.62,123.82,5209.0,117.2741,117.5492,117.2741,117.4639,5209.0
2019-07-03 11:40:00,123.89,124.05,123.81,123.94,3503.0,117.5303,117.682,117.4544,117.5777,3503.0
2019-07-03 11:50:00,123.94,123.99,123.83,123.91,5070.0,117.5777,117.6251,117.4733,117.5492,5070.0
2019-07-03 12:00:00,123.92,123.92,123.79,123.8,5300.0,117.5587,117.5587,117.4354,117.4449,5300.0
2019-07-03 12:10:00,123.82,124.09,123.82,124.05,4811.0,117.4639,117.72,117.4639,117.682,4811.0
2019-07-03 12:20:00,124.01,124.21,124.0,124.07,4390.0,117.6441,117.8338,117.6346,117.701,4390.0
2019-07-03 12:30:00,124.06,124.11,123.99,124.01,10899.0,117.6915,117.739,117.6251,117.6441,10899.0
2019-07-03 12:40:00,124.03,124.29,124.03,124.22,9034.0,117.6631,117.9097,117.6631,117.8433,9034.0
2019-07-03 12:50:00,124.2,124.31,123.83,123.91,24242.0,117.8243,117.9287,117.4733,117.5492,24242.0
2019-07-05 09:30:00,123.38,123.5,123.0,123.12,9249.0,117.0464,117.1603,116.6859,116.7998,9249.0
2019-07-05 09:40:00,122.94,123.26,122.94,123.08,3154.0,116.629,116.9326,116.629,116.7618,3154.0
2019-07-05 09:50:00,123.17,123.24,122.82,122.84,2559.0,116.8472,116.9136,116.5152,116.5342,2559.0
2019-07-05 10:00:00,122.66,123.35,122.66,123.35,600.0,116.3634,117.018,116.3634,117.018,600.0
2019-07-05 10:10:00,123.29,123.29,123.21,123.26,1821.0,116.9611,116.9611,116.8852,116.9326,1821.0
2019-07-05 10:20:00,123.39,123.54,123.39,123.41,1000.0,117.0559,117.1982,117.0559,117.0749,1000.0
2019-07-05 10:30:00,123.49,123.54,123.35,123.54,1085.0,117.1508,117.1982,117.018,117.1982,1085.0
2019-07-05 10:40:00,123.45,123.49,123.26,123.27,2432.0,117.1128,117.1508,116.9326,116.9421,2432.0
2019-07-05 10:50:00,123.4,123.48,123.33,123.48,2149.0,117.0654,117.1413,116.999,117.1413,2149.0
2019-07-05 11:00:00,123.55,123.55,123.32,123.33,2528.0,117.2077,117.2077,116.9895,116.999,2528.0
2019-07-05 11:10:00,123.54,123.84,123.5,123.84,4188.0,117.1982,117.4828,117.1603,117.4828,4188.0
2019-07-05 11:20:00,123.8,123.86,123.67,123.67,1382.0,117.4449,117.5018,117.3216,117.3216,1382.0
2019-07-05 11:30:00,123.68,123.8,123.66,123.67,1780.0,117.331,117.4449,117.3121,117.3216,1780.0
2019-07-05 11:40:00,123.62,123.62,123.52,123.53,2301.0,117.2741,117.2741,117.1793,117.1887,2301.0
2019-07-05 11:50:00,123.54,123.83,123.54,123.79,1869.0,117.1982,117.4733,117.1982,117.4354,1869.0
2019-07-05 12:00:00,123.79,123.91,123.75,123.91,1333.0,117.4354,117.5492,117.3974,117.5492,1333.0
2019-07-05 12:10:00,123.86,123.94,123.75,123.75,1509.0,117.5018,117.5777,117.3974,117.3974,1509.0
2019-07-05 12:20:00,123.74,123.81,123.65,123.81,2440.0,117.388,117.4544,117.3026,117.4544,2440.0
2019-07-05 12:30:00,123.82,123.94,123.82,123.94,400.0,117.4639,117.5777,117.4639,117.5777,400.0
2019-07-05 12:40:00,124.06,124.12,124.01,124.09,1400.0,117.6915,117.7484,117.6441,117.72,1400.0
2019-07-05 12:50:00,124.17,124.21,124.13,124.14,2800.0,117.7959,117.8338,117.7579,117.7674,2800.0
2019-07-05 13:00:00,124.13,124.13,123.94,124.06,2000.0,117.7579,117.7579,117.5777,117.6915,2000.0
2019-07-05 13:10:00,124.13,124.19,124.13,124.14,600.0,117.7579,117.8149,117.7579,117.7674,600.0
2019-07-05 13:20:00,124.15,124.34,124.12,124.33,2926.0,117.7769,117.9572,117.7484,117.9477,2926.0
2019-07-05 13:30:00,124.33,124.5,124.28,124.38,4000.0,117.9477,118.1089,117.9002,117.9951,4000.0
2019-07-05 13:40:00,124.35,124.35,124.23,124.28,2874.0,117.9666,117.9666,117.8528,117.9002,2874.0
2019-07-05 13:50:00,124.27,124.29,124.02,124.07,6268.0,117.8907,117.9097,117.6536,117.701,6268.0
2019-07-05 14:00:00,124.11,124.18,124.11,124.16,2601.0,117.739,117.8054,117.739,117.7864,2601.0
2019-07-05 14:10:00,124.27,124.32,124.2,124.32,1300.0,117.8907,117.9382,117.8243,117.9382,1300.0
2019-07-05 14:20:00,124.29,124.41,124.26,124.4,2733.0,117.9097,118.0236,117.8813,118.0141,2733.0
2019-07-05 14:30:00,124.42,124.54,124.4,124.49,2833.0,118.033,118.1469,118.0141,118.0995,2833.0
2019-07-05 14:40:00,124.48,124.49,124.39,124.47,2110.0,118.09,118.0995,118.0046,118.0805,2110.0
2019-07-05 14:50:00,124.42,124.65,124.42,124.65,2100.0,118.033,118.2512,118.033,118.2512,2100.0
2019-07-05 15:00:00,124.68,124.68,124.41,124.44,4462.0,118.2797,118.2797,118.0236,118.052,4462.0
2019-07-05 15:10:00,124.41,124.41,124.26,124.36,4650.0,118.0236,118.0236,117.8813,117.9761,4650.0
2019-07-05 15:20:00,124.31,124.44,124.31,124.43,5300.0,117.9287,118.052,117.9287,118.0425,5300.0
2019-07-05 15:30:00,124.47,124.54,124.34,124.36,6307.0,118.0805,118.1469,117.9572,117.9761,6307.0
2019-07-05 15:40:00,124.35,124.51,124.29,124.46,7720.0,117.9666,118.1184,117.9097,118.071,7720.0
2019-07-05 15:50:00,124.45,124.45,124.17,124.35,40905.0,118.0615,118.0615,117.7959,117.9666,40905.0
2019-07-08 09:30:00,123.73,123.94,123.23,123.36,13078.0,117.3785,117.5777,116.9041,117.0275,13078.0
2019-07-08 09:40:00,123.38,123.64,123.37,123.54,5535.0,117.0464,117.2931,117.037,117.1982,5535.0
2019-07-08 09:50:00,123.44,123.84,123.44,123.78,13698.0,117.1034,117.4828,117.1034,117.4259,13698.0
2019-07-08 10:00:00,123.83,123.9,123.47,123.58,11643.0,117.4733,117.5397,117.1318,117.2362,11643.0
2019-07-08 10:10:00,123.64,124.04,123.64,123.89,9400.0,117.2931,117.6726,117.2931,117.5303,9400.0
2019-07-08 10:20:00,123.89,123.93,123.75,123.79,4289.0,117.5303,117.5682,117.3974,117.4354,4289.0
2019-07-08 10:30:00,123.67,123.77,123.63,123.76,3100.0,117.3216,117.4164,117.2836,117.4069,3100.0
2019-07-08 10:40:00,123.84,124.0,123.8,123.8,9641.0,117.4828,117.6346,117.4449,117.4449,9641.0
2019-07-08 10:50:00,123.81,123.92,123.72,123.88,2501.0,117.4544,117.5587,117.369,117.5208,2501.0
2019-07-08 11:00:00,123.93,124.3,123.9,124.27,4220.0,117.5682,117.9192,117.5397,117.8907,4220.0
2019-07-08 11:10:00,124.3,124.4,124.17,124.32,8071.0,117.9192,118.0141,117.7959,117.9382,8071.0
2019-07-08 11:20:00,124.34,124.34,124.02,124.02,5019.0,117.9572,117.9572,117.6536,117.6536,5019.0
2019-07-08 11:30:00,124.01,124.16,123.98,124.09,9000.0,117.6441,117.7864,117.6156,117.72,9000.0
2019-07-08 11:40:00,124.11,124.2,124.08,124.1,5500.0,117.739,117.8243,117.7105,117.7295,5500.0
2019-07-08 11:50:00,124.09,124.13,123.94,123.97,5699.0,117.72,117.7579,117.5777,117.6062,5699.0
2019-07-08 12:00:00,124.07,124.12,123.97,124.12,2301.0,117.701,117.7484,117.6062,117.7484,2301.0
2019-07-08 12:10:00,124.08,124.23,124.04,124.21,3865.0,117.7105,117.8528,117.6726,117.8338,3865.0
2019-07-08 12:20:00,124.22,124.26,123.98,123.98,3620.0,117.8433,117.8813,117.6156,117.6156,3620.0
2019-07-08 12:30:00,124.02,124.08,123.99,123.99,2950.0,117.6536,117.7105,117.6251,117.6251,2950.0
2019-07-08 12:40:00,123.95,123.97,123.88,123.95,9268.0,117.5872,117.6062,117.5208,117.5872,9268.0
2019-07-08 12:50:00,123.96,124.02,123.83,123.83,3800.0,117.5967,117.6536,117.4733,117.4733,3800.0
2019-07-08 13:00:00,123.83,123.96,123.8,123.94,3650.0,117.4733,117.5967,117.4449,117.5777,3650.0
2019-07-08 13:10:00,123.9,123.94,123.77,123.82,9773.0,117.5397,117.5777,117.4164,117.4639,9773.0
2019-07-08 13:20:00,123.78,123.85,123.78,123.78,7039.0,117.4259,117.4923,117.4259,117.4259,7039.0
2019-07-08 13:30:00,123.82,123.87,123.78,123.79,6878.0,117.4639,117.5113,117.4259,117.4354,6878.0
2019-07-08 13:40:00,123.8,123.85,123.76,123.83,6307.0,117.4449,117.4923,117.4069,117.4733,6307.0
2019-07-08 13:50:00,123.84,123.89,123.81,123.83,5438.0,117.4828,117.5303,117.4544,117.4733,5438.0
2019-07-08 14:00:00,123.84,123.84,123.68,123.72,1900.0,117.4828,117.4828,117.331,117.369,1900.0
2019-07-08 14:10:00,123.73,123.97,123.71,123.97,5270.0,117.3785,117.6062,117.3595,117.6062,5270.0
2019-07-08 14:20:00,123.93,123.95,123.82,123.88,5451.0,117.5682,117.5872,117.4639,117.5208,5451.0
2019-07-08 14:30:00,123.91,123.97,123.89,123.95,6793.0,117.5492,117.6062,117.5303,117.5872,6793.0
2019-07-08 14:40:00,123.94,124.22,123.92,124.21,5100.0,117.5777,117.8433,117.5587,117.8338,5100.0
2019-07-08 14:50:00,124.19,124.27,124.09,124.09,4886.0,117.8149,117.8907,117.72,117.72,4886.0
2019-07-08 15:00:00,124.13,124.18,123.74,123.92,6805.0,117.7579,117.8054,117.388,117.5587,6805.0
2019-07-08 15:10:00,123.92,124.12,123.9,124.02,10114.0,117.5587,117.7484,117.5397,117.6536,10114.0
2019-07-08 15:20:00,124.01,124.09,123.98,124.08,7698.0,117.6441,117.72,117.6156,117.7105,7698.0
2019-07-08 15:30:00,124.07,124.15,123.95,124.13,11002.0,117.701,117.7769,117.5872,117.7579,11002.0
2019-07-08 15:40:00,124.16,124.17,124.03,124.09,14579.0,117.7864,117.7959,117.6631,117.72,14579.0
2019-07-08 15:50:00,124.09,124.11,123.79,123.82,57133.0,117.72,117.739,117.4354,117.4639,57133.0
2019-07-09 09:30:00,123.1,123.53,122.76,123.32,18387.0,116.7808,117.1887,116.4583,116.9895,18387.0
2019-07-09 09:40:00,123.46,123.58,123.11,123.15,7049.0,117.1223,117.2362,116.7903,116.8282,7049.0
2019-07-09 09:50:00,123.18,123.46,123.11,123.31,3060.0,116.8567,117.1223,116.7903,116.98,3060.0
2019-07-09 10:00:00,123.37,123.72,123.37,123.63,10780.0,117.037,117.369,117.037,117.2836,10780.0
2019-07-09 10:10:00,123.62,123.63,123.35,123.62,4441.0,117.2741,117.2836,117.018,117.2741,4441.0
2019-07-09 10:20:00,123.57,123.63,123.46,123.54,3960.0,117.2267,117.2836,117.1223,117.1982,3960.0
2019-07-09 10:30:00,123.51,123.66,123.46,123.59,4688.0,117.1698,117.3121,117.1223,117.2457,4688.0
2019-07-09 10:40:00,123.58,123.62,123.46,123.59,4347.0,117.2362,117.2741,117.1223,117.2457,4347.0
2019-07-09 10:50:00,123.63,123.69,123.52,123.54,8126.0,117.2836,117.3405,117.1793,117.1982,8126.0
2019-07-09 11:00:00,123.56,123.64,123.5,123.53,3634.0,117.2172,117.2931,117.1603,117.1887,3634.0
2019-07-09 11:10:00,123.53,123.72,123.45,123.7,5753.0,117.1887,117.369,117.1128,117.35,5753.0
2019-07-09 11:20:00,123.69,123.71,123.54,123.54,5015.0,117.3405,117.3595,117.1982,117.1982,5015.0
2019-07-09 11:30:00,123.51,123.61,123.51,123.55,4121.0,117.1698,117.2646,117.1698,117.2077,4121.0
2019-07-09 11:40:00,123.51,123.52,123.37,123.45,3951.0,117.1698,117.1793,117.037,117.1128,3951.0
2019-07-09 11:50:00,123.5,123.54,123.45,123.52,1934.0,117.1603,117.1982,117.1128,117.1793,1934.0
2019-07-09 12:00:00,123.51,123.52,123.39,123.47,3352.0,117.1698,117.1793,117.0559,117.1318,3352.0
2019-07-09 12:10:00,123.45,123.52,123.39,123.48,5945.0,117.1128,117.1793,117.0559,117.1413,5945.0
2019-07-09 12:20:00,123.51,123.52,123.44,123.51,2316.0,117.1698,117.1793,117.1034,117.1698,2316.0
2019-07-09 12:30:00,123.48,123.53,123.47,123.51,3559.0,117.1413,117.1887,117.1318,117.1698,3559.0
2019-07-09 12:40:00,123.53,123.53,123.42,123.5,4165.0,117.1887,117.1887,117.0844,117.1603,4165.0
2019-07-09 12:50:00,123.55,123.64,123.53,123.58,4300.0,117.2077,117.2931,117.1887,117.2362,4300.0
2019-07-09 13:00:00,123.58,123.58,123.45,123.45,3704.0,117.2362,117.2362,117.1128,117.1128,3704.0
2019-07-09 13:10:00,123.46,123.58,123.45,123.54,2600.0,117.1223,117.2362,117.1128,117.1982,2600.0
2019-07-09 13:20:00,123.58,123.69,123.56,123.67,4381.0,117.2362,117.3405,117.2172,117.3216,4381.0
2019-07-09 13:30:00,123.68,123.78,123.68,123.77,3500.0,117.331,117.4259,117.331,117.4164,3500.0
2019-07-09 13:40:00,123.82,123.95,123.82,123.92,2200.0,117.4639,117.5872,117.4639,117.5587,2200.0
2019-07-09 13:50:00,123.91,123.92,123.84,123.89,3316.0,117.5492,117.5587,117.4828,117.5303,3316.0
2019-07-09 14:00:00,123.85,123.88,123.74,123.77,4426.0,117.4923,117.5208,117.388,117.4164,4426.0
2019-07-09 14:10:00,123.76,123.82,123.75,123.78,3500.0,117.4069,117.4639,117.3974,117.4259,3500.0
2019-07-09 14:20:00,123.79,123.9,123.79,123.83,4216.0,117.4354,117.5397,117.4354,117.4733,4216.0
2019-07-09 14:30:00,123.84,123.97,123.8,123.85,3606.0,117.4828,117.6062,117.4449,117.4923,3606.0
2019-07-09 14:40:00,123.86,123.89,123.75,123.76,5980.0,117.5018,117.5303,117.3974,117.4069,5980.0
2019-07-09 14:50:00,123.74,123.76,123.57,123.6,8190.0,117.388,117.4069,117.2267,117.2551,8190.0
2019-07-09 15:00:00,123.57,123.78,123.56,123.78,10203.0,117.2267,117.4259,117.2172,117.4259,10203.0
2019-07-09 15:10:00,123.77,123.9,123.72,123.87,12628.0,117.4164,117.5397,117.369,117.5113,12628.0
2019-07-09 15:20:00,123.86,123.88,123.77,123.85,16199.0,117.5018,117.5208,117.4164,117.4923,16199.0
2019-07-09 15:30:00,123.86,123.97,123.78,123.9,16931.0,117.5018,117.6062,117.4259,117.5397,16931.0
2019-07-09 15:40:00,123.91,123.94,123.72,123.78,22191.0,117.5492,117.5777,117.369,117.4259,22191.0
2019-07-09 15:50:00,123.78,124.08,123.78,124.02,55133.0,117.4259,117.7105,117.4259,117.6536,55133.0
2019-07-10 09:30:00,124.4,124.88,124.32,124.51,9320.0,118.0141,118.4694,117.9382,118.1184,9320.0
2019-07-10 09:40:00,124.53,124.56,124.3,124.3,3100.0,118.1374,118.1659,117.9192,117.9192,3100.0
2019-07-10 09:50:00,124.43,124.64,124.42,124.47,2460.0,118.0425,118.2418,118.033,118.0805,2460.0
2019-07-10 10:00:00,124.66,124.8,124.64,124.8,4586.0,118.2607,118.3935,118.2418,118.3935,4586.0
2019-07-10 10:10:00,124.79,124.82,124.67,124.7,2368.0,118.3841,118.4125,118.2702,118.2987,2368.0
2019-07-10 10:20:00,124.71,124.78,124.67,124.67,2512.0,118.3082,118.3746,118.2702,118.2702,2512.0
2019-07-10 10:30:00,124.75,124.82,124.64,124.82,5283.0,118.3461,118.4125,118.2418,118.4125,5283.0
2019-07-10 10:40:00,124.78,124.94,124.71,124.87,3630.0,118.3746,118.5264,118.3082,118.4599,3630.0
2019-07-10 10:50:00,124.87,124.87,124.6,124.6,2031.0,118.4599,118.4599,118.2038,118.2038,2031.0
2019-07-10 11:00:00,124.58,124.61,124.48,124.48,2862.0,118.1848,118.2133,118.09,118.09,2862.0
2019-07-10 11:10:00,124.4,124.57,124.4,124.45,2200.0,118.0141,118.1753,118.0141,118.0615,2200.0
2019-07-10 11:20:00,124.44,124.61,124.44,124.52,6100.0,118.052,118.2133,118.052,118.1279,6100.0
2019-07-10 11:30:00,124.53,124.58,124.49,124.52,6140.0,118.1374,118.1848,118.0995,118.1279,6140.0
2019-07-10 11:40:00,124.52,124.67,124.46,124.6,3701.0,118.1279,118.2702,118.071,118.2038,3701.0
2019-07-10 11:50:00,124.63,124.65,124.58,124.6,1500.0,118.2323,118.2512,118.1848,118.2038,1500.0
2019-07-10 12:00:00,124.62,124.66,124.59,124.62,3600.0,118.2228,118.2607,118.1943,118.2228,3600.0
2019-07-10 12:10:00,124.61,124.67,124.58,124.63,3735.0,118.2133,118.2702,118.1848,118.2323,3735.0
2019-07-10 12:20:00,124.63,124.63,124.41,124.42,4280.0,118.2323,118.2323,118.0236,118.033,4280.0
2019-07-10 12:30:00,124.49,124.49,124.31,124.31,2970.0,118.0995,118.0995,117.9287,117.9287,2970.0
2019-07-10 12:40:00,124.33,124.33,124.22,124.3,2739.0,117.9477,117.9477,117.8433,117.9192,2739.0
2019-07-10 12:50:00,124.3,124.37,124.28,124.28,4905.0,117.9192,117.9856,117.9002,117.9002,4905.0
2019-07-10 13:00:00,124.32,124.41,124.29,124.29,6865.0,117.9382,118.0236,117.9097,117.9097,6865.0
2019-07-10 13:10:00,124.27,124.35,124.27,124.31,3169.0,117.8907,117.9666,117.8907,117.9287,3169.0
2019-07-10 13:20:00,124.33,124.33,124.29,124.31,1600.0,117.9477,117.9477,117.9097,117.9287,1600.0
2019-07-10 13:30:00,124.33,124.36,124.3,124.36,3260.0,117.9477,117.9761,117.9192,117.9761,3260.0
2019-07-10 13:40:00,124.35,124.37,124.29,124.31,7895.0,117.9666,117.9856,117.9097,117.9287,7895.0
2019-07-10 13:50:00,124.31,124.39,124.3,124.3,4018.0,117.9287,118.0046,117.9192,117.9192,4018.0
2019-07-10 14:00:00,124.32,124.36,124.22,124.25,4800.0,117.9382,117.9761,117.8433,117.8718,4800.0
2019-07-10 14:10:00,124.25,124.27,124.07,124.08,2500.0,117.8718,117.8907,117.701,117.7105,2500.0
2019-07-10 14:20:00,124.05,124.11,124.02,124.08,2050.0,117.682,117.739,117.6536,117.7105,2050.0
2019-07-10 14:30:00,124.14,124.19,124.14,124.18,1909.0,117.7674,117.8149,117.7674,117.8054,1909.0
2019-07-10 14:40:00,124.2,124.26,124.14,124.17,3810.0,117.8243,117.8813,117.7674,117.7959,3810.0
2019-07-10 14:50:00,124.14,124.21,124.1,124.17,5428.0,117.7674,117.8338,117.7295,117.7959,5428.0
2019-07-10 15:00:00,124.17,124.19,124.09,124.14,7653.0,117.7959,117.8149,117.72,117.7674,7653.0
2019-07-10 15:10:00,124.15,124.16,124.05,124.09,4580.0,117.7769,117.7864,117.682,117.72,4580.0
2019-07-10 15:20:00,124.08,124.17,124.08,124.13,6524.0,117.7105,117.7959,117.7105,117.7579,6524.0
2019-07-10 15:30:00,124.11,124.15,124.03,124.07,6546.0,117.739,117.7769,117.6631,117.701,6546.0
2019-07-10 15:40:00,124.08,124.13,124.0,124.09,13859.0,117.7105,117.7579,117.6346,117.72,13859.0
2019-07-10 15:50:00,124.1,124.14,123.95,124.01,33369.0,117.7295,117.7674,117.5872,117.6441,33369.0
2019-07-11 09:30:00,124.73,124.83,124.22,124.32,7813.0,118.3271,118.422,117.8433,117.9382,7813.0
2019-07-11 09:40:00,124.14,124.42,123.89,124.37,2324.0,117.7674,118.033,117.5303,117.9856,2324.0
2019-07-11 09:50:00,124.37,124.56,124.25,124.4,3220.0,117.9856,118.1659,117.8718,118.0141,3220.0
2019-07-11 10:00:00,124.38,124.43,124.11,124.11,3812.0,117.9951,118.0425,117.739,117.739,3812.0
2019-07-11 10:10:00,124.1,124.18,124.03,124.03,3700.0,117.7295,117.8054,117.6631,117.6631,3700.0
2019-07-11 10:20:00,124.11,124.3,124.11,124.3,2671.0,117.739,117.9192,117.739,117.9192,2671.0
2019-07-11 10:30:00,124.38,124.38,124.09,124.09,2689.0,117.9951,117.9951,117.72,117.72,2689.0
2019-07-11 10:40:00,124.02,124.06,123.78,123.79,1916.0,117.6536,117.6915,117.4259,117.4354,1916.0
2019-07-11 10:50:00,123.85,124.01,123.85,124.01,1400.0,117.4923,117.6441,117.4923,117.6441,1400.0
2019-07-11 11:00:00,123.95,124.27,123.95,124.26,2800.0,117.5872,117.8907,117.5872,117.8813,2800.0
2019-07-11 11:10:00,124.33,124.58,124.27,124.46,10234.0,117.9477,118.1848,117.8907,118.071,10234.0
2019-07-11 11:20:00,124.48,124.55,124.37,124.48,23437.0,118.09,118.1564,117.9856,118.09,23437.0
2019-07-11 11:30:00,124.46,124.52,124.38,124.39,10436.0,118.071,118.1279,117.9951,118.0046,10436.0
2019-07-11 11:40:00,124.39,124.39,124.25,124.3,4489.0,118.0046,118.0046,117.8718,117.9192,4489.0
2019-07-11 11:50:00,124.28,124.3,124.18,124.26,4600.0,117.9002,117.9192,117.8054,117.8813,4600.0
2019-07-11 12:00:00,124.25,124.34,124.21,124.3,4442.0,117.8718,117.9572,117.8338,117.9192,4442.0
2019-07-11 12:10:00,124.3,124.3,124.2,124.21,2800.0,117.9192,117.9192,117.8243,117.8338,2800.0
2019-07-11 12:20:00,124.23,124.24,124.16,124.2,1909.0,117.8528,117.8623,117.7864,117.8243,1909.0
2019-07-11 12:30:00,124.19,124.2,124.14,124.18,2219.0,117.8149,117.8243,117.7674,117.8054,2219.0
2019-07-11 12:40:00,124.21,124.3,124.21,124.23,6845.0,117.8338,117.9192,117.8338,117.8528,6845.0
2019-07-11 12:50:00,124.23,124.36,124.23,124.33,3192.0,117.8528,117.9761,117.8528,117.9477,3192.0
2019-07-11 13:00:00,124.33,124.35,124.21,124.23,13232.0,117.9477,117.9666,117.8338,117.8528,13232.0
2019-07-11 13:10:00,124.22,124.32,124.21,124.23,4867.0,117.8433,117.9382,117.8338,117.8528,4867.0
2019-07-11 13:20:00,124.22,124.27,124.17,124.18,4101.0,117.8433,117.8907,117.7959,117.8054,4101.0
2019-07-11 13:30:00,124.17,124.17,124.01,124.03,4300.0,117.7959,117.7959,117.6441,117.6631,4300.0
2019-07-11 13:40:00,124.03,124.05,123.85,123.86,4934.0,117.6631,117.682,117.4923,117.5018,4934.0
2019-07-11 13:50:00,123.84,123.87,123.78,123.86,4412.0,117.4828,117.5113,117.4259,117.5018,4412.0
2019-07-11 14:00:00,123.87,123.93,123.79,123.79,6100.0,117.5113,117.5682,117.4354,117.4354,6100.0
2019-07-11 14:10:00,123.81,123.87,123.8,123.82,9423.0,117.4544,117.5113,117.4449,117.4639,9423.0
2019-07-11 14:20:00,123.82,123.89,123.81,123.89,3884.0,117.4639,117.5303,117.4544,117.5303,3884.0
2019-07-11 14:30:00,123.9,124.03,123.88,124.03,5000.0,117.5397,117.6631,117.5208,117.6631,5000.0
2019-07-11 14:40:00,124.0,124.12,124.0,124.06,3042.0,117.6346,117.7484,117.6346,117.6915,3042.0
2019-07-11 14:50:00,124.09,124.19,124.04,124.18,5618.0,117.72,117.8149,117.6726,117.8054,5618.0
2019-07-11 15:00:00,124.19,124.25,124.12,124.22,2642.0,117.8149,117.8718,117.7484,117.8433,2642.0
2019-07-11 15:10:00,124.22,124.33,124.22,124.33,4686.0,117.8433,117.9477,117.8433,117.9477,4686.0
2019-07-11 15:20:00,124.32,124.38,124.27,124.38,7521.0,117.9382,117.9951,117.8907,117.9951,7521.0
2019-07-11 15:30:00,124.36,124.39,124.26,124.38,10209.0,117.9761,118.0046,117.8813,117.9951,10209.0
2019-07-11 15:40:00,124.38,124.51,124.34,124.5,16556.0,117.9951,118.1184,117.9572,118.1089,16556.0
2019-07-11 15:50:00,124.53,124.9,124.53,124.72,57162.0,118.1374,118.4884,118.1374,118.3176,57162.0
2019-07-12 09:30:00,124.5,124.61,124.0,124.29,7373.0,118.1089,118.2133,117.6346,117.9097,7373.0
2019-07-12 09:40:00,124.28,124.28,123.77,124.0,3700.0,117.9002,117.9002,117.4164,117.6346,3700.0
2019-07-12 09:50:00,124.08,124.08,123.92,123.92,800.0,117.7105,117.7105,117.5587,117.5587,800.0
2019-07-12 10:00:00,123.86,123.95,123.79,123.89,4700.0,117.5018,117.5872,117.4354,117.5303,4700.0
2019-07-12 10:10:00,123.81,123.92,123.74,123.91,2250.0,117.4544,117.5587,117.388,117.5492,2250.0
2019-07-12 10:20:00,123.87,123.89,123.52,123.59,3007.0,117.5113,117.5303,117.1793,117.2457,3007.0
2019-07-12 10:30:00,123.59,123.7,123.54,123.63,4942.0,117.2457,117.35,117.1982,117.2836,4942.0
2019-07-12 10:40:00,123.67,123.84,123.66,123.84,600.0,117.3216,117.4828,117.3121,117.4828,600.0
2019-07-12 10:50:00,123.85,124.04,123.8,123.9,7049.0,117.4923,117.6726,117.4449,117.5397,7049.0
2019-07-12 11:00:00,123.9,124.04,123.88,124.04,5521.0,117.5397,117.6726,117.5208,117.6726,5521.0
2019-07-12 11:10:00,124.02,124.18,124.01,124.12,5818.0,117.6536,117.8054,117.6441,117.7484,5818.0
2019-07-12 11:20:00,124.1,124.17,124.03,124.11,4067.0,117.7295,117.7959,117.6631,117.739,4067.0
2019-07-12 11:30:00,124.12,124.12,123.92,123.99,4158.0,117.7484,117.7484,117.5587,117.6251,4158.0
2019-07-12 11:40:00,124.0,124.03,123.65,123.81,4099.0,117.6346,117.6631,117.3026,117.4544,4099.0
2019-07-12 11:50:00,123.81,123.9,123.77,123.85,3257.0,117.4544,117.5397,117.4164,117.4923,3257.0
2019-07-12 12:00:00,123.85,123.85,123.6,123.65,2550.0,117.4923,117.4923,117.2551,117.3026,2550.0
2019-07-12 12:10:00,123.57,123.57,123.23,123.23,5060.0,117.2267,117.2267,116.9041,116.9041,5060.0
2019-07-12 12:20:00,123.23,123.33,123.19,123.27,4655.0,116.9041,116.999,116.8662,116.9421,4655.0
2019-07-12 12:30:00,123.3,123.31,123.22,123.29,4961.0,116.9705,116.98,116.8947,116.9611,4961.0
2019-07-12 12:40:00,123.3,123.41,123.24,123.37,2300.0,116.9705,117.0749,116.9136,117.037,2300.0
2019-07-12 12:50:00,123.37,123.44,123.33,123.44,3732.0,117.037,117.1034,116.999,117.1034,3732.0
2019-07-12 13:00:00,123.46,123.79,123.46,123.78,2990.0,117.1223,117.4354,117.1223,117.4259,2990.0
2019-07-12 13:10:00,123.77,123.77,123.68,123.73,2466.0,117.4164,117.4164,117.331,117.3785,2466.0
2019-07-12 13:20:00,123.66,123.82,123.63,123.82,2025.0,117.3121,117.4639,117.2836,117.4639,2025.0
2019-07-12 13:30:00,123.8,123.87,123.78,123.81,2610.0,117.4449,117.5113,117.4259,117.4544,2610.0
2019-07-12 13:40:00,123.78,123.85,123.76,123.81,2500.0,117.4259,117.4923,117.4069,117.4544,2500.0
2019-07-12 13:50:00,123.77,123.77,123.67,123.76,3307.0,117.4164,117.4164,117.3216,117.4069,3307.0
2019-07-12 14:00:00,123.75,123.89,123.73,123.89,2342.0,117.3974,117.5303,117.3785,117.5303,2342.0
2019-07-12 14:10:00,123.93,123.97,123.87,123.87,3046.0,117.5682,117.6062,117.5113,117.5113,3046.0
2019-07-12 14:20:00,123.89,123.96,123.88,123.88,1592.0,117.5303,117.5967,117.5208,117.5208,1592.0
2019-07-12 14:30:00,123.92,124.09,123.89,124.08,3300.0,117.5587,117.72,117.5303,117.7105,3300.0
2019-07-12 14:40:00,124.17,124.34,124.16,124.33,29400.0,117.7959,117.9572,117.7864,117.9477,29400.0
2019-07-12 14:50:00,124.33,124.48,124.32,124.45,3656.0,117.9477,118.09,117.9382,118.0615,3656.0
2019-07-12 15:00:00,124.45,124.51,124.23,124.23,5760.0,118.0615,118.1184,117.8528,117.8528,5760.0
2019-07-12 15:10:00,124.22,124.23,124.11,124.22,4271.0,117.8433,117.8528,117.739,117.8433,4271.0
2019-07-12 15:20:00,124.25,124.27,124.19,124.19,5955.0,117.8718,117.8907,117.8149,117.8149,5955.0
2019-07-12 15:30:00,124.18,124.47,124.17,124.41,9578.0,117.8054,118.0805,117.7959,118.0236,9578.0
2019-07-12 15:40:00,124.42,124.5,124.39,124.5,10881.0,118.033,118.1089,118.0046,118.1089,10881.0
2019-07-12 15:50:00,124.5,124.58,124.36,124.37,49430.0,118.1089,118.1848,117.9761,117.9856,49430.0
2019-07-15 09:30:00,124.5,124.53,124.31,124.39,6284.0,118.1089,118.1374,117.9287,118.0046,6284.0
2019-07-15 09:40:00,124.4,124.58,124.38,124.43,1600.0,118.0141,118.1848,117.9951,118.0425,1600.0
2019-07-15 09:50:00,124.59,124.68,124.53,124.6,4340.0,118.1943,118.2797,118.1374,118.2038,4340.0
2019-07-15 10:00:00,124.48,124.85,124.46,124.71,19235.0,118.09,118.441,118.071,118.3082,19235.0
2019-07-15 10:10:00,124.68,124.7,124.57,124.58,7968.0,118.2797,118.2987,118.1753,118.1848,7968.0
2019-07-15 10:20:00,124.67,124.67,124.47,124.5,19617.0,118.2702,118.2702,118.0805,118.1089,19617.0
2019-07-15 10:30:00,124.56,124.63,124.16,124.23,11609.0,118.1659,118.2323,117.7864,117.8528,11609.0
2019-07-15 10:40:00,124.3,124.36,124.23,124.23,5698.0,117.9192,117.9761,117.8528,117.8528,5698.0
2019-07-15 10:50:00,124.17,124.44,124.17,124.27,7486.0,117.7959,118.052,117.7959,117.8907,7486.0
2019-07-15 11:00:00,124.33,124.42,124.21,124.27,38032.0,117.9477,118.033,117.8338,117.8907,38032.0
2019-07-15 11:10:00,124.26,124.41,124.13,124.36,12698.0,117.8813,118.0236,117.7579,117.9761,12698.0
2019-07-15 11:20:00,124.35,124.41,124.27,124.27,7769.0,117.9666,118.0236,117.8907,117.8907,7769.0
2019-07-15 11:30:00,124.25,124.31,124.17,124.23,7724.0,117.8718,117.9287,117.7959,117.8528,7724.0
2019-07-15 11:40:00,124.24,124.35,124.18,124.24,6905.0,117.8623,117.9666,117.8054,117.8623,6905.0
2019-07-15 11:50:00,124.19,124.22,124.04,124.14,13923.0,117.8149,117.8433,117.6726,117.7674,13923.0
2019-07-15 12:00:00,124.11,124.2,124.09,124.1,6055.0,117.739,117.8243,117.72,117.7295,6055.0
2019-07-15 12:10:00,124.11,124.12,123.96,123.98,5434.0,117.739,117.7484,117.5967,117.6156,5434.0
2019-07-15 12:20:00,124.0,124.12,123.93,124.09,4704.0,117.6346,117.7484,117.5682,117.72,4704.0
2019-07-15 12:30:00,124.11,124.17,123.97,124.12,10452.0,117.739,117.7959,117.6062,117.7484,10452.0
2019-07-15 12:40:00,124.12,124.12,123.93,123.97,7260.0,117.7484,117.7484,117.5682,117.6062,7260.0
2019-07-15 12:50:00,123.96,123.98,123.77,123.82,6704.0,117.5967,117.6156,117.4164,117.4639,6704.0
2019-07-15 13:00:00,123.83,123.85,123.75,123.81,5657.0,117.4733,117.4923,117.3974,117.4544,5657.0
2019-07-15 13:10:00,123.81,123.83,123.8,123.82,3006.0,117.4544,117.4733,117.4449,117.4639,3006.0
2019-07-15 13:20:00,123.83,123.85,123.78,123.85,4227.0,117.4733,117.4923,117.4259,117.4923,4227.0
2019-07-15 13:30:00,123.83,123.88,123.78,123.79,4195.0,117.4733,117.5208,117.4259,117.4354,4195.0
2019-07-15 13:40:00,123.77,123.79,123.74,123.78,2814.0,117.4164,117.4354,117.388,117.4259,2814.0
2019-07-15 13:50:00,123.75,123.79,123.67,123.68,3603.0,117.3974,117.4354,117.3216,117.331,3603.0
2019-07-15 14:00:00,123.69,123.87,123.69,123.84,4588.0,117.3405,117.5113,117.3405,117.4828,4588.0
2019-07-15 14:10:00,123.86,123.86,123.81,123.83,5029.0,117.5018,117.5018,117.4544,117.4733,5029.0
2019-07-15 14:20:00,123.79,123.83,123.75,123.78,5411.0,117.4354,117.4733,117.3974,117.4259,5411.0
2019-07-15 14:30:00,123.79,123.79,123.72,123.72,2346.0,117.4354,117.4354,117.369,117.369,2346.0
2019-07-15 14:40:00,123.72,123.75,123.68,123.72,5228.0,117.369,117.3974,117.331,117.369,5228.0
2019-07-15 14:50:00,123.72,123.74,123.68,123.73,5005.0,117.369,117.388,117.331,117.3785,5005.0
2019-07-15 15:00:00,123.75,123.83,123.74,123.77,4765.0,117.3974,117.4733,117.388,117.4164,4765.0
2019-07-15 15:10:00,123.76,123.76,123.69,123.71,2933.0,117.4069,117.4069,117.3405,117.3595,2933.0
2019-07-15 15:20:00,123.69,123.8,123.68,123.78,7583.0,117.3405,117.4449,117.331,117.4259,7583.0
2019-07-15 15:30:00,123.78,123.84,123.77,123.8,7248.0,117.4259,117.4828,117.4164,117.4449,7248.0
2019-07-15 15:40:00,123.8,123.86,123.71,123.75,14620.0,117.4449,117.5018,117.3595,117.3974,14620.0
2019-07-15 15:50:00,123.71,123.77,123.64,123.77,40452.0,117.3595,117.4164,117.2931,117.4164,40452.0
2019-07-16 09:30:00,123.94,123.94,122.85,122.85,18657.0,117.5777,117.5777,116.5436,116.5436,18657.0
2019-07-16 09:40:00,122.91,123.08,122.74,122.97,7121.0,116.6006,116.7618,116.4393,116.6575,7121.0
2019-07-16 09:50:00,123.03,123.35,123.02,123.35,2950.0,116.7144,117.018,116.7049,117.018,2950.0
2019-07-16 10:00:00,123.34,123.34,123.03,123.12,3651.0,117.0085,117.0085,116.7144,116.7998,3651.0
2019-07-16 10:10:00,123.23,123.23,123.0,123.11,1314.0,116.9041,116.9041,116.6859,116.7903,1314.0
2019-07-16 10:20:00,123.11,123.48,123.11,123.39,2918.0,116.7903,117.1413,116.7903,117.0559,2918.0
2019-07-16 10:30:00,123.34,123.41,123.26,123.28,1600.0,117.0085,117.0749,116.9326,116.9516,1600.0
2019-07-16 10:40:00,123.38,123.45,123.28,123.45,3444.0,117.0464,117.1128,116.9516,117.1128,3444.0
2019-07-16 10:50:00,123.45,123.58,123.4,123.42,4767.0,117.1128,117.2362,117.0654,117.0844,4767.0
2019-07-16 11:00:00,123.44,123.52,123.3,123.44,9469.0,117.1034,117.1793,116.9705,117.1034,9469.0
2019-07-16 11:10:00,123.41,123.45,123.3,123.42,1815.0,117.0749,117.1128,116.9705,117.0844,1815.0
2019-07-16 11:20:00,123.4,123.62,123.4,123.56,2420.0,117.0654,117.2741,117.0654,117.2172,2420.0
2019-07-16 11:30:00,123.57,123.57,123.33,123.33,2624.0,117.2267,117.2267,116.999,116.999,2624.0
2019-07-16 11:40:00,123.25,123.34,123.13,123.18,3063.0,116.9231,117.0085,116.8093,116.8567,3063.0
2019-07-16 11:50:00,123.19,123.24,123.09,123.09,1103.0,116.8662,116.9136,116.7713,116.7713,1103.0
2019-07-16 12:00:00,123.01,123.21,122.98,123.17,2400.0,116.6954,116.8852,116.667,116.8472,2400.0
2019-07-16 12:10:00,123.15,123.41,123.15,123.32,2255.0,116.8282,117.0749,116.8282,116.9895,2255.0
2019-07-16 12:20:00,123.3,123.59,123.3,123.49,13070.0,116.9705,117.2457,116.9705,117.1508,13070.0
2019-07-16 12:30:00,123.48,123.48,123.32,123.39,23400.0,117.1413,117.1413,116.9895,117.0559,23400.0
2019-07-16 12:40:00,123.5,123.65,123.46,123.6,1800.0,117.1603,117.3026,117.1223,117.2551,1800.0
2019-07-16 12:50:00,123.57,123.65,123.5,123.65,2801.0,117.2267,117.3026,117.1603,117.3026,2801.0
2019-07-16 13:00:00,123.7,123.85,123.7,123.76,5545.0,117.35,117.4923,117.35,117.4069,5545.0
2019-07-16 13:10:00,123.76,124.1,123.71,124.09,23625.0,117.4069,117.7295,117.3595,117.72,23625.0
2019-07-16 13:20:00,124.06,124.15,124.01,124.13,4465.0,117.6915,117.7769,117.6441,117.7579,4465.0
2019-07-16 13:30:00,124.1,124.1,124.0,124.05,14000.0,117.7295,117.7295,117.6346,117.682,14000.0
2019-07-16 13:40:00,124.03,124.04,123.77,123.77,4487.0,117.6631,117.6726,117.4164,117.4164,4487.0
2019-07-16 13:50:00,123.76,123.77,123.56,123.57,16600.0,117.4069,117.4164,117.2172,117.2267,16600.0
2019-07-16 14:00:00,123.53,123.64,123.5,123.59,3800.0,117.1887,117.2931,117.1603,117.2457,3800.0
2019-07-16 14:10:00,123.6,123.61,123.46,123.5,3513.0,117.2551,117.2646,117.1223,117.1603,3513.0
2019-07-16 14:20:00,123.48,123.56,123.29,123.3,3500.0,117.1413,117.2172,116.9611,116.9705,3500.0
2019-07-16 14:30:00,123.32,123.37,123.19,123.23,5412.0,116.9895,117.037,116.8662,116.9041,5412.0
2019-07-16 14:40:00,123.23,123.32,123.21,123.3,3500.0,116.9041,116.9895,116.8852,116.9705,3500.0
2019-07-16 14:50:00,123.3,123.37,123.3,123.31,3131.0,116.9705,117.037,116.9705,116.98,3131.0
2019-07-16 15:00:00,123.28,123.44,123.28,123.29,5004.0,116.9516,117.1034,116.9516,116.9611,5004.0
2019-07-16 15:10:00,123.31,123.36,123.29,123.33,4753.0,116.98,117.0275,116.9611,116.999,4753.0
2019-07-16 15:20:00,123.32,123.39,123.25,123.25,4401.0,116.9895,117.0559,116.9231,116.9231,4401.0
2019-07-16 15:30:00,123.24,123.43,123.24,123.37,9428.0,116.9136,117.0939,116.9136,117.037,9428.0
2019-07-16 15:40:00,123.37,123.43,123.31,123.42,10114.0,117.037,117.0939,116.98,117.0844,10114.0
2019-07-16 15:50:00,123.43,123.53,123.35,123.38,29426.0,117.0939,117.1887,117.018,117.0464,29426.0
2019-07-17 09:30:00,122.77,122.81,122.24,122.54,18466.0,116.4678,116.5057,115.965,116.2496,18466.0
2019-07-17 09:40:00,122.5,123.1,122.5,122.99,8372.0,116.2116,116.7808,116.2116,116.6765,8372.0
2019-07-17 09:50:00,123.05,123.54,123.05,123.51,6574.0,116.7334,117.1982,116.7334,117.1698,6574.0
2019-07-17 10:00:00,123.56,124.0,123.56,123.94,5819.0,117.2172,117.6346,117.2172,117.5777,5819.0
2019-07-17 10:10:00,124.0,124.05,123.81,123.88,5423.0,117.6346,117.682,117.4544,117.5208,5423.0
2019-07-17 10:20:00,123.91,124.3,123.91,124.21,9827.0,117.5492,117.9192,117.5492,117.8338,9827.0
2019-07-17 10:30:00,124.26,124.41,124.09,124.09,17043.0,117.8813,118.0236,117.72,117.72,17043.0
2019-07-17 10:40:00,124.09,124.14,123.77,123.77,2414.0,117.72,117.7674,117.4164,117.4164,2414.0
2019-07-17 10:50:00,123.78,123.86,123.77,123.82,1111.0,117.4259,117.5018,117.4164,117.4639,1111.0
2019-07-17 11:00:00,123.79,124.06,123.79,123.96,5311.0,117.4354,117.6915,117.4354,117.5967,5311.0
2019-07-17 11:10:00,123.93,124.04,123.88,123.89,9396.0,117.5682,117.6726,117.5208,117.5303,9396.0
2019-07-17 11:20:00,123.92,123.96,123.8,123.96,5739.0,117.5587,117.5967,117.4449,117.5967,5739.0
2019-07-17 11:30:00,123.99,124.05,123.89,123.91,5642.0,117.6251,117.682,117.5303,117.5492,5642.0
2019-07-17 11:40:00,123.92,124.02,123.92,123.99,3127.0,117.5587,117.6536,117.5587,117.6251,3127.0
2019-07-17 11:50:00,123.99,124.26,123.99,124.26,3948.0,117.6251,117.8813,117.6251,117.8813,3948.0
2019-07-17 12:00:00,124.22,124.25,124.19,124.22,2469.0,117.8433,117.8718,117.8149,117.8433,2469.0
2019-07-17 12:10:00,124.17,124.17,123.98,124.0,3307.0,117.7959,117.7959,117.6156,117.6346,3307.0
2019-07-17 12:20:00,123.99,124.07,123.92,124.02,3768.0,117.6251,117.701,117.5587,117.6536,3768.0
2019-07-17 12:30:00,124.03,124.07,123.97,124.02,1986.0,117.6631,117.701,117.6062,117.6536,1986.0
2019-07-17 12:40:00,124.01,124.13,124.0,124.11,1600.0,117.6441,117.7579,117.6346,117.739,1600.0
2019-07-17 12:50:00,124.16,124.28,124.11,124.22,3100.0,117.7864,117.9002,117.739,117.8433,3100.0
2019-07-17 13:00:00,124.22,124.22,124.11,124.15,1200.0,117.8433,117.8433,117.739,117.7769,1200.0
2019-07-17 13:10:00,124.18,124.28,124.17,124.24,1657.0,117.8054,117.9002,117.7959,117.8623,1657.0
2019-07-17 13:20:00,124.23,124.37,124.23,124.33,4506.0,117.8528,117.9856,117.8528,117.9477,4506.0
2019-07-17 13:30:00,124.36,124.36,124.29,124.3,3003.0,117.9761,117.9761,117.9097,117.9192,3003.0
2019-07-17 13:40:00,124.3,124.31,124.19,124.21,3600.0,117.9192,117.9287,117.8149,117.8338,3600.0
2019-07-17 13:50:00,124.21,124.26,124.1,124.12,3932.0,117.8338,117.8813,117.7295,117.7484,3932.0
2019-07-17 14:00:00,124.1,124.1,123.9,123.9,1212.0,117.7295,117.7295,117.5397,117.5397,1212.0
2019-07-17 14:10:00,123.88,123.9,123.84,123.84,2110.0,117.5208,117.5397,117.4828,117.4828,2110.0
2019-07-17 14:20:00,123.85,124.0,123.85,123.95,2752.0,117.4923,117.6346,117.4923,117.5872,2752.0
2019-07-17 14:30:00,123.98,124.11,123.97,124.02,3400.0,117.6156,117.739,117.6062,117.6536,3400.0
2019-07-17 14:40:00,124.03,124.03,123.91,123.93,3883.0,117.6631,117.6631,117.5492,117.5682,3883.0
2019-07-17 14:50:00,123.94,123.94,123.86,123.88,5282.0,117.5777,117.5777,117.5018,117.5208,5282.0
2019-07-17 15:00:00,123.9,123.9,123.72,123.87,4110.0,117.5397,117.5397,117.369,117.5113,4110.0
2019-07-17 15:10:00,123.89,123.96,123.82,123.85,4821.0,117.5303,117.5967,117.4639,117.4923,4821.0
2019-07-17 15:20:00,123.86,123.87,123.79,123.81,7924.0,117.5018,117.5113,117.4354,117.4544,7924.0
2019-07-17 15:30:00,123.81,124.0,123.81,123.98,6900.0,117.4544,117.6346,117.4544,117.6156,6900.0
2019-07-17 15:40:00,123.98,124.06,123.93,123.98,13795.0,117.6156,117.6915,117.5682,117.6156,13795.0
2019-07-17 15:50:00,124.03,124.07,123.74,123.78,22117.0,117.6631,117.701,117.388,117.4259,22117.0
2019-07-18 09:30:00,123.94,124.4,123.85,124.18,8270.0,117.5777,118.0141,117.4923,117.8054,8270.0
2019-07-18 09:40:00,124.18,124.18,123.87,124.11,4405.0,117.8054,117.8054,117.5113,117.739,4405.0
2019-07-18 09:50:00,123.99,123.99,123.8,123.91,4098.0,117.6251,117.6251,117.4449,117.5492,4098.0
2019-07-18 10:00:00,123.96,124.11,123.9,124.03,4795.0,117.5967,117.739,117.5397,117.6631,4795.0
2019-07-18 10:10:00,123.99,124.38,123.99,124.33,5011.0,117.6251,117.9951,117.6251,117.9477,5011.0
2019-07-18 10:20:00,124.36,124.52,124.36,124.49,3450.0,117.9761,118.1279,117.9761,118.0995,3450.0
2019-07-18 10:30:00,124.44,124.5,124.39,124.41,3003.0,118.052,118.1089,118.0046,118.0236,3003.0
2019-07-18 10:40:00,124.4,124.67,124.4,124.67,4682.0,118.0141,118.2702,118.0141,118.2702,4682.0
2019-07-18 10:50:00,124.69,124.74,124.57,124.68,2517.0,118.2892,118.3366,118.1753,118.2797,2517.0
2019-07-18 11:00:00,124.6,124.61,124.47,124.51,3977.0,118.2038,118.2133,118.0805,118.1184,3977.0
2019-07-18 11:10:00,124.52,124.53,124.3,124.4,3772.0,118.1279,118.1374,117.9192,118.0141,3772.0
2019-07-18 11:20:00,124.38,124.42,124.25,124.31,3582.0,117.9951,118.033,117.8718,117.9287,3582.0
2019-07-18 11:30:00,124.32,124.32,124.01,124.01,1650.0,117.9382,117.9382,117.6441,117.6441,1650.0
2019-07-18 11:40:00,123.93,124.05,123.93,123.95,1700.0,117.5682,117.682,117.5682,117.5872,1700.0
2019-07-18 11:50:00,123.89,123.99,123.85,123.94,1200.0,117.5303,117.6251,117.4923,117.5777,1200.0
2019-07-18 12:00:00,123.92,124.28,123.92,124.19,2658.0,117.5587,117.9002,117.5587,117.8149,2658.0
2019-07-18 12:10:00,124.2,124.4,124.2,124.38,2000.0,117.8243,118.0141,117.8243,117.9951,2000.0
2019-07-18 12:20:00,124.36,124.37,124.25,124.3,1400.0,117.9761,117.9856,117.8718,117.9192,1400.0
2019-07-18 12:30:00,124.33,124.44,124.28,124.36,2400.0,117.9477,118.052,117.9002,117.9761,2400.0
2019-07-18 12:40:00,124.39,124.5,124.37,124.37,2173.0,118.0046,118.1089,117.9856,117.9856,2173.0
2019-07-18 12:50:00,124.4,124.4,124.28,124.38,2488.0,118.0141,118.0141,117.9002,117.9951,2488.0
2019-07-18 13:00:00,124.37,124.52,124.37,124.5,4003.0,117.9856,118.1279,117.9856,118.1089,4003.0
2019-07-18 13:10:00,124.55,124.67,124.53,124.63,2236.0,118.1564,118.2702,118.1374,118.2323,2236.0
2019-07-18 13:20:00,124.64,124.64,124.45,124.45,1766.0,118.2418,118.2418,118.0615,118.0615,1766.0
2019-07-18 13:30:00,124.45,124.55,124.4,124.55,1222.0,118.0615,118.1564,118.0141,118.1564,1222.0
2019-07-18 13:40:00,124.5,124.5,124.4,124.4,2500.0,118.1089,118.1089,118.0141,118.0141,2500.0
2019-07-18 13:50:00,124.47,124.61,124.47,124.6,1200.0,118.0805,118.2133,118.0805,118.2038,1200.0
2019-07-18 14:00:00,124.63,124.71,124.59,124.66,5692.0,118.2323,118.3082,118.1943,118.2607,5692.0
2019-07-18 14:10:00,124.69,124.97,124.69,124.97,4582.0,118.2892,118.5548,118.2892,118.5548,4582.0
2019-07-18 14:20:00,124.98,125.08,124.94,125.01,15694.0,118.5643,118.6592,118.5264,118.5928,15694.0
2019-07-18 14:30:00,124.98,125.28,124.98,125.24,3988.0,118.5643,118.8489,118.5643,118.811,3988.0
2019-07-18 14:40:00,125.26,125.32,125.13,125.21,5296.0,118.8299,118.8868,118.7066,118.7825,5296.0
2019-07-18 14:50:00,125.15,125.21,125.06,125.14,7221.0,118.7256,118.7825,118.6402,118.7161,7221.0
2019-07-18 15:00:00,125.15,125.26,125.06,125.09,13118.0,118.7256,118.8299,118.6402,118.6687,13118.0
2019-07-18 15:10:00,125.06,125.07,124.91,124.93,6850.0,118.6402,118.6497,118.4979,118.5169,6850.0
2019-07-18 15:20:00,124.95,124.95,124.73,124.85,6430.0,118.5358,118.5358,118.3271,118.441,6430.0
2019-07-18 15:30:00,124.83,124.87,124.74,124.85,9505.0,118.422,118.4599,118.3366,118.441,9505.0
2019-07-18 15:40:00,124.87,124.89,124.61,124.61,15019.0,118.4599,118.4789,118.2133,118.2133,15019.0
2019-07-18 15:50:00,124.63,124.83,124.62,124.76,33328.0,118.2323,118.422,118.2228,118.3556,33328.0
2019-07-19 09:30:00,125.22,125.3,124.89,125.19,25439.0,118.792,118.8679,118.4789,118.7635,25439.0
2019-07-19 09:40:00,125.1,125.5,125.09,125.5,5447.0,118.6781,119.0576,118.6687,119.0576,5447.0
2019-07-19 09:50:00,125.41,125.46,125.25,125.39,3856.0,118.9722,119.0197,118.8204,118.9533,3856.0
2019-07-19 10:00:00,125.47,125.54,125.26,125.26,2570.0,119.0291,119.0956,118.8299,118.8299,2570.0
2019-07-19 10:10:00,125.24,125.24,125.04,125.15,2703.0,118.811,118.811,118.6212,118.7256,2703.0
2019-07-19 10:20:00,125.26,125.43,125.19,125.43,2329.0,118.8299,118.9912,118.7635,118.9912,2329.0
2019-07-19 10:30:00,125.38,125.64,125.37,125.54,3500.0,118.9438,119.1904,118.9343,119.0956,3500.0
2019-07-19 10:40:00,125.48,125.54,125.39,125.5,3272.0,119.0386,119.0956,118.9533,119.0576,3272.0
2019-07-19 10:50:00,125.51,125.66,125.51,125.58,1800.0,119.0671,119.2094,119.0671,119.1335,1800.0
2019-07-19 11:00:00,125.54,125.66,125.49,125.66,3098.0,119.0956,119.2094,119.0481,119.2094,3098.0
2019-07-19 11:10:00,125.67,125.79,125.63,125.64,3938.0,119.2189,119.3327,119.1809,119.1904,3938.0
2019-07-19 11:20:00,125.69,125.69,125.5,125.51,2300.0,119.2379,119.2379,119.0576,119.0671,2300.0
2019-07-19 11:30:00,125.52,125.54,125.46,125.51,3900.0,119.0766,119.0956,119.0197,119.0671,3900.0
2019-07-19 11:40:00,125.5,125.53,125.28,125.39,7201.0,119.0576,119.0861,118.8489,118.9533,7201.0
2019-07-19 11:50:00,125.41,125.47,125.33,125.45,6604.0,118.9722,119.0291,118.8963,119.0102,6604.0
2019-07-19 12:00:00,125.44,125.58,125.43,125.52,3269.0,119.0007,119.1335,118.9912,119.0766,3269.0
2019-07-19 12:10:00,125.64,125.64,125.42,125.43,3924.0,119.1904,119.1904,118.9817,118.9912,3924.0
2019-07-19 12:20:00,125.41,125.41,125.08,125.08,5512.0,118.9722,118.9722,118.6592,118.6592,5512.0
2019-07-19 12:30:00,125.13,125.15,124.99,125.03,3924.0,118.7066,118.7256,118.5738,118.6117,3924.0
2019-07-19 12:40:00,125.03,125.03,124.9,124.98,2063.0,118.6117,118.6117,118.4884,118.5643,2063.0
2019-07-19 12:50:00,124.98,125.01,124.96,125.01,2120.0,118.5643,118.5928,118.5453,118.5928,2120.0
2019-07-19 13:00:00,124.91,124.94,124.65,124.65,3405.0,118.4979,118.5264,118.2512,118.2512,3405.0
2019-07-19 13:10:00,124.65,124.72,124.63,124.67,1702.0,118.2512,118.3176,118.2323,118.2702,1702.0
2019-07-19 13:20:00,124.69,124.74,124.61,124.62,4249.0,118.2892,118.3366,118.2133,118.2228,4249.0
2019-07-19 13:30:00,124.65,124.65,124.39,124.42,4801.0,118.2512,118.2512,118.0046,118.033,4801.0
2019-07-19 13:40:00,124.41,124.42,124.29,124.37,1100.0,118.0236,118.033,117.9097,117.9856,1100.0
2019-07-19 13:50:00,124.39,124.49,124.37,124.48,2889.0,118.0046,118.0995,117.9856,118.09,2889.0
2019-07-19 14:00:00,124.46,124.58,124.39,124.39,8097.0,118.071,118.1848,118.0046,118.0046,8097.0
2019-07-19 14:10:00,124.38,124.5,124.27,124.3,3200.0,117.9951,118.1089,117.8907,117.9192,3200.0
2019-07-19 14:20:00,124.32,124.45,124.32,124.4,1779.0,117.9382,118.0615,117.9382,118.0141,1779.0
2019-07-19 14:30:00,124.36,124.41,124.28,124.31,1520.0,117.9761,118.0236,117.9002,117.9287,1520.0
2019-07-19 14:40:00,124.3,124.37,124.29,124.37,1801.0,117.9192,117.9856,117.9097,117.9856,1801.0
2019-07-19 14:50:00,124.39,124.42,124.29,124.39,1874.0,118.0046,118.033,117.9097,118.0046,1874.0
2019-07-19 15:00:00,124.37,124.37,124.16,124.28,4768.0,117.9856,117.9856,117.7864,117.9002,4768.0
2019-07-19 15:10:00,124.25,124.25,123.87,123.87,5470.0,117.8718,117.8718,117.5113,117.5113,5470.0
2019-07-19 15:20:00,123.87,123.96,123.76,123.96,3777.0,117.5113,117.5967,117.4069,117.5967,3777.0
2019-07-19 15:30:00,124.0,124.02,123.89,123.99,7683.0,117.6346,117.6536,117.5303,117.6251,7683.0
2019-07-19 15:40:00,123.99,124.12,123.66,123.68,14356.0,117.6251,117.7484,117.3121,117.331,14356.0
2019-07-19 15:50:00,123.71,123.89,123.41,123.45,87940.0,117.3595,117.5303,117.0749,117.1128,87940.0
2019-07-22 09:30:00,123.86,124.13,123.41,123.56,12853.0,117.5018,117.7579,117.0749,117.2172,12853.0
2019-07-22 09:40:00,123.56,123.56,123.29,123.55,9542.0,117.2172,117.2172,116.9611,117.2077,9542.0
2019-07-22 09:50:00,123.58,123.78,123.45,123.78,10076.0,117.2362,117.4259,117.1128,117.4259,10076.0
2019-07-22 10:00:00,123.99,124.43,123.95,124.33,5618.0,117.6251,118.0425,117.5872,117.9477,5618.0
2019-07-22 10:10:00,124.39,124.42,124.15,124.36,4200.0,118.0046,118.033,117.7769,117.9761,4200.0
2019-07-22 10:20:00,124.33,124.42,124.19,124.42,4200.0,117.9477,118.033,117.8149,118.033,4200.0
2019-07-22 10:30:00,124.44,124.73,124.44,124.68,6538.0,118.052,118.3271,118.052,118.2797,6538.0
2019-07-22 10:40:00,124.71,124.71,124.23,124.24,3800.0,118.3082,118.3082,117.8528,117.8623,3800.0
2019-07-22 10:50:00,124.23,124.31,124.15,124.28,4036.0,117.8528,117.9287,117.7769,117.9002,4036.0
2019-07-22 11:00:00,124.25,124.25,124.0,124.15,4545.0,117.8718,117.8718,117.6346,117.7769,4545.0
2019-07-22 11:10:00,124.16,124.17,124.03,124.1,4000.0,117.7864,117.7959,117.6631,117.7295,4000.0
2019-07-22 11:20:00,124.09,124.19,123.87,124.19,5002.0,117.72,117.8149,117.5113,117.8149,5002.0
2019-07-22 11:30:00,124.22,124.41,124.07,124.41,3505.0,117.8433,118.0236,117.701,118.0236,3505.0
2019-07-22 11:40:00,124.41,124.41,124.19,124.19,3111.0,118.0236,118.0236,117.8149,117.8149,3111.0
2019-07-22 11:50:00,124.2,124.36,124.2,124.21,3358.0,117.8243,117.9761,117.8243,117.8338,3358.0
2019-07-22 12:00:00,124.18,124.2,124.07,124.1,3100.0,117.8054,117.8243,117.701,117.7295,3100.0
2019-07-22 12:10:00,124.05,124.32,124.03,124.32,2600.0,117.682,117.9382,117.6631,117.9382,2600.0
2019-07-22 12:20:00,124.35,124.43,124.24,124.27,5889.0,117.9666,118.0425,117.8623,117.8907,5889.0
2019-07-22 12:30:00,124.21,124.42,124.18,124.37,2715.0,117.8338,118.033,117.8054,117.9856,2715.0
2019-07-22 12:40:00,124.39,124.52,124.39,124.5,2919.0,118.0046,118.1279,118.0046,118.1089,2919.0
2019-07-22 12:50:00,124.53,124.53,124.45,124.5,2799.0,118.1374,118.1374,118.0615,118.1089,2799.0
2019-07-22 13:00:00,124.53,124.53,124.21,124.21,3956.0,118.1374,118.1374,117.8338,117.8338,3956.0
2019-07-22 13:10:00,124.23,124.31,124.12,124.31,4352.0,117.8528,117.9287,117.7484,117.9287,4352.0
2019-07-22 13:20:00,124.31,124.39,124.26,124.39,3100.0,117.9287,118.0046,117.8813,118.0046,3100.0
2019-07-22 13:30:00,124.39,124.43,124.35,124.42,2549.0,118.0046,118.0425,117.9666,118.033,2549.0
2019-07-22 13:40:00,124.46,124.55,124.46,124.47,3873.0,118.071,118.1564,118.071,118.0805,3873.0
2019-07-22 13:50:00,124.48,124.5,124.41,124.48,5030.0,118.09,118.1089,118.0236,118.09,5030.0
2019-07-22 14:00:00,124.53,124.55,124.45,124.47,4345.0,118.1374,118.1564,118.0615,118.0805,4345.0
2019-07-22 14:10:00,124.45,124.45,124.41,124.43,2960.0,118.0615,118.0615,118.0236,118.0425,2960.0
2019-07-22 14:20:00,124.41,124.43,124.24,124.25,4789.0,118.0236,118.0425,117.8623,117.8718,4789.0
2019-07-22 14:30:00,124.21,124.21,124.03,124.03,4724.0,117.8338,117.8338,117.6631,117.6631,4724.0
2019-07-22 14:40:00,124.04,124.05,123.93,123.93,3824.0,117.6726,117.682,117.5682,117.5682,3824.0
2019-07-22 14:50:00,123.9,123.99,123.86,123.97,3500.0,117.5397,117.6251,117.5018,117.6062,3500.0
2019-07-22 15:00:00,124.07,124.32,124.06,124.06,7910.0,117.701,117.9382,117.6915,117.6915,7910.0
2019-07-22 15:10:00,124.07,124.1,123.93,123.99,6331.0,117.701,117.7295,117.5682,117.6251,6331.0
2019-07-22 15:20:00,123.99,123.99,123.63,123.7,43445.0,117.6251,117.6251,117.2836,117.35,43445.0
2019-07-22 15:30:00,123.69,123.69,123.48,123.56,12641.0,117.3405,117.3405,117.1413,117.2172,12641.0
2019-07-22 15:40:00,123.55,123.57,123.41,123.49,15439.0,117.2077,117.2267,117.0749,117.1508,15439.0
2019-07-22 15:50:00,123.48,123.67,123.44,123.64,47395.0,117.1413,117.3216,117.1034,117.2931,47395.0
2019-07-23 09:30:00,123.25,123.25,122.45,122.45,16051.0,116.9231,116.9231,116.1642,116.1642,16051.0
2019-07-23 09:40:00,122.34,122.34,122.0,122.26,6138.0,116.0598,116.0598,115.7373,115.9839,6138.0
2019-07-23 09:50:00,122.19,122.62,121.91,122.62,5540.0,115.9175,116.3255,115.6519,116.3255,5540.0
2019-07-23 10:00:00,122.62,122.82,122.39,122.49,5748.0,116.3255,116.5152,116.1073,116.2021,5748.0
2019-07-23 10:10:00,122.5,122.66,122.5,122.5,4332.0,116.2116,116.3634,116.2116,116.2116,4332.0
2019-07-23 10:20:00,122.51,122.74,122.48,122.58,4900.0,116.2211,116.4393,116.1926,116.2875,4900.0
2019-07-23 10:30:00,122.6,122.76,122.6,122.72,2800.0,116.3065,116.4583,116.3065,116.4203,2800.0
2019-07-23 10:40:00,122.72,122.74,122.65,122.65,3100.0,116.4203,116.4393,116.3539,116.3539,3100.0
2019-07-23 10:50:00,122.65,122.8,122.65,122.77,5108.0,116.3539,116.4962,116.3539,116.4678,5108.0
2019-07-23 11:00:00,122.8,122.99,122.73,122.87,5042.0,116.4962,116.6765,116.4298,116.5626,5042.0
2019-07-23 11:10:00,122.9,123.16,122.89,123.09,5839.0,116.5911,116.8377,116.5816,116.7713,5839.0
2019-07-23 11:20:00,123.07,123.15,123.02,123.08,6920.0,116.7524,116.8282,116.7049,116.7618,6920.0
2019-07-23 11:30:00,123.09,123.18,123.01,123.18,5214.0,116.7713,116.8567,116.6954,116.8567,5214.0
2019-07-23 11:40:00,123.22,123.29,123.11,123.14,7377.0,116.8947,116.9611,116.7903,116.8188,7377.0
2019-07-23 11:50:00,123.11,123.22,123.1,123.22,2981.0,116.7903,116.8947,116.7808,116.8947,2981.0
2019-07-23 12:00:00,123.25,123.25,122.96,123.1,4120.0,116.9231,116.9231,116.648,116.7808,4120.0
2019-07-23 12:10:00,123.09,123.44,123.09,123.43,3301.0,116.7713,117.1034,116.7713,117.0939,3301.0
2019-07-23 12:20:00,123.41,123.46,123.31,123.33,3689.0,117.0749,117.1223,116.98,116.999,3689.0
2019-07-23 12:30:00,123.23,123.42,123.21,123.4,2786.0,116.9041,117.0844,116.8852,117.0654,2786.0
2019-07-23 12:40:00,123.4,123.55,123.37,123.55,2000.0,117.0654,117.2077,117.037,117.2077,2000.0
2019-07-23 12:50:00,123.53,123.54,123.43,123.53,3075.0,117.1887,117.1982,117.0939,117.1887,3075.0
2019-07-23 13:00:00,123.52,123.52,123.38,123.44,4397.0,117.1793,117.1793,117.0464,117.1034,4397.0
2019-07-23 13:10:00,123.4,123.64,123.38,123.64,4400.0,117.0654,117.2931,117.0464,117.2931,4400.0
2019-07-23 13:20:00,123.65,123.67,123.51,123.53,3300.0,117.3026,117.3216,117.1698,117.1887,3300.0
2019-07-23 13:30:00,123.53,123.6,123.48,123.6,1900.0,117.1887,117.2551,117.1413,117.2551,1900.0
2019-07-23 13:40:00,123.7,124.04,123.7,123.92,3116.0,117.35,117.6726,117.35,117.5587,3116.0
2019-07-23 13:50:00,123.84,124.04,123.74,124.04,5582.0,117.4828,117.6726,117.388,117.6726,5582.0
2019-07-23 14:00:00,124.06,124.06,123.79,123.8,3160.0,117.6915,117.6915,117.4354,117.4449,3160.0
2019-07-23 14:10:00,123.78,123.83,123.78,123.8,2102.0,117.4259,117.4733,117.4259,117.4449,2102.0
2019-07-23 14:20:00,123.82,123.9,123.66,123.71,3134.0,117.4639,117.5397,117.3121,117.3595,3134.0
2019-07-23 14:30:00,123.7,123.74,123.65,123.69,3170.0,117.35,117.388,117.3026,117.3405,3170.0
2019-07-23 14:40:00,123.67,123.86,123.67,123.84,2317.0,117.3216,117.5018,117.3216,117.4828,2317.0
2019-07-23 14:50:00,123.83,123.88,123.81,123.85,2400.0,117.4733,117.5208,117.4544,117.4923,2400.0
2019-07-23 15:00:00,123.8,123.84,123.69,123.7,4781.0,117.4449,117.4828,117.3405,117.35,4781.0
2019-07-23 15:10:00,123.71,123.77,123.66,123.74,5050.0,117.3595,117.4164,117.3121,117.388,5050.0
2019-07-23 15:20:00,123.74,123.77,123.71,123.73,3654.0,117.388,117.4164,117.3595,117.3785,3654.0
2019-07-23 15:30:00,123.79,123.85,123.72,123.74,9500.0,117.4354,117.4923,117.369,117.388,9500.0
2019-07-23 15:40:00,123.73,123.8,123.69,123.7,9332.0,117.3785,117.4449,117.3405,117.35,9332.0
2019-07-23 15:50:00,123.71,123.83,123.69,123.83,37981.0,117.3595,117.4733,117.3405,117.4733,37981.0
2019-07-24 09:30:00,124.01,124.5,123.86,124.09,16736.0,117.6441,118.1089,117.5018,117.72,16736.0
2019-07-24 09:40:00,124.09,124.31,124.03,124.15,11675.0,117.72,117.9287,117.6631,117.7769,11675.0
2019-07-24 09:50:00,124.23,124.49,124.22,124.41,4941.0,117.8528,118.0995,117.8433,118.0236,4941.0
2019-07-24 10:00:00,124.41,124.49,123.88,123.88,7773.0,118.0236,118.0995,117.5208,117.5208,7773.0
2019-07-24 10:10:00,123.83,123.95,123.69,123.81,5900.0,117.4733,117.5872,117.3405,117.4544,5900.0
2019-07-24 10:20:00,123.8,123.9,123.63,123.64,2854.0,117.4449,117.5397,117.2836,117.2931,2854.0
2019-07-24 10:30:00,123.69,123.73,123.5,123.65,7101.0,117.3405,117.3785,117.1603,117.3026,7101.0
2019-07-24 10:40:00,123.63,123.65,123.5,123.51,5260.0,117.2836,117.3026,117.1603,117.1698,5260.0
2019-07-24 10:50:00,123.5,123.5,123.1,123.18,4325.0,117.1603,117.1603,116.7808,116.8567,4325.0
2019-07-24 11:00:00,123.23,123.28,123.1,123.1,4644.0,116.9041,116.9516,116.7808,116.7808,4644.0
2019-07-24 11:10:00,123.1,123.18,123.03,123.18,4739.0,116.7808,116.8567,116.7144,116.8567,4739.0
2019-07-24 11:20:00,123.17,123.27,123.1,123.27,2500.0,116.8472,116.9421,116.7808,116.9421,2500.0
2019-07-24 11:30:00,123.28,123.58,123.25,123.57,5610.0,116.9516,117.2362,116.9231,117.2267,5610.0
2019-07-24 11:40:00,123.58,123.78,123.55,123.69,4785.0,117.2362,117.4259,117.2077,117.3405,4785.0
2019-07-24 11:50:00,123.67,123.67,123.54,123.54,3100.0,117.3216,117.3216,117.1982,117.1982,3100.0
2019-07-24 12:00:00,123.56,123.56,123.38,123.45,7637.0,117.2172,117.2172,117.0464,117.1128,7637.0
2019-07-24 12:10:00,123.39,123.51,123.33,123.5,6068.0,117.0559,117.1698,116.999,117.1603,6068.0
2019-07-24 12:20:00,123.49,123.76,123.49,123.73,2698.0,117.1508,117.4069,117.1508,117.3785,2698.0
2019-07-24 12:30:00,123.73,123.74,123.68,123.72,4285.0,117.3785,117.388,117.331,117.369,4285.0
2019-07-24 12:40:00,123.7,123.78,123.67,123.69,4108.0,117.35,117.4259,117.3216,117.3405,4108.0
2019-07-24 12:50:00,123.73,124.14,123.73,124.14,3997.0,117.3785,117.7674,117.3785,117.7674,3997.0
2019-07-24 13:00:00,124.15,124.15,123.99,124.11,5306.0,117.7769,117.7769,117.6251,117.739,5306.0
2019-07-24 13:10:00,124.05,124.16,124.01,124.07,3511.0,117.682,117.7864,117.6441,117.701,3511.0
2019-07-24 13:20:00,124.09,124.32,124.09,124.22,3985.0,117.72,117.9382,117.72,117.8433,3985.0
2019-07-24 13:30:00,124.26,124.44,124.26,124.44,7368.0,117.8813,118.052,117.8813,118.052,7368.0
2019-07-24 13:40:00,124.42,124.74,124.42,124.74,9739.0,118.033,118.3366,118.033,118.3366,9739.0
2019-07-24 13:50:00,124.74,124.74,124.49,124.56,11265.0,118.3366,118.3366,118.0995,118.1659,11265.0
2019-07-24 14:00:00,124.57,124.76,124.56,124.75,3766.0,118.1753,118.3556,118.1659,118.3461,3766.0
2019-07-24 14:10:00,124.73,124.82,124.73,124.8,4384.0,118.3271,118.4125,118.3271,118.3935,4384.0
2019-07-24 14:20:00,124.82,124.9,124.75,124.88,3875.0,118.4125,118.4884,118.3461,118.4694,3875.0
2019-07-24 14:30:00,124.88,124.99,124.88,124.95,6401.0,118.4694,118.5738,118.4694,118.5358,6401.0
2019-07-24 14:40:00,124.95,125.13,124.9,125.11,8340.0,118.5358,118.7066,118.4884,118.6876,8340.0
2019-07-24 14:50:00,125.1,125.17,125.05,125.13,9708.0,118.6781,118.7445,118.6307,118.7066,9708.0
2019-07-24 15:00:00,125.14,125.14,125.02,125.06,12596.0,118.7161,118.7161,118.6022,118.6402,12596.0
2019-07-24 15:10:00,125.07,125.19,125.07,125.17,8642.0,118.6497,118.7635,118.6497,118.7445,8642.0
2019-07-24 15:20:00,125.17,125.34,125.17,125.3,9748.0,118.7445,118.9058,118.7445,118.8679,9748.0
2019-07-24 15:30:00,125.29,125.35,125.21,125.25,5104.0,118.8584,118.9153,118.7825,118.8204,5104.0
2019-07-24 15:40:00,125.26,125.46,125.26,125.33,13259.0,118.8299,119.0197,118.8299,118.8963,13259.0
2019-07-24 15:50:00,125.34,125.5,125.3,125.44,41291.0,118.9058,119.0576,118.8679,119.0007,41291.0
2019-07-25 09:30:00,124.85,124.91,123.27,124.0,15207.0,118.441,118.4979,116.9421,117.6346,15207.0
2019-07-25 09:40:00,123.9,124.49,123.76,124.07,11808.0,117.5397,118.0995,117.4069,117.701,11808.0
2019-07-25 09:50:00,124.11,124.4,124.06,124.27,7397.0,117.739,118.0141,117.6915,117.8907,7397.0
2019-07-25 10:00:00,124.29,124.43,123.89,123.89,10646.0,117.9097,118.0425,117.5303,117.5303,10646.0
2019-07-25 10:10:00,123.97,124.37,123.59,124.17,16812.0,117.6062,117.9856,117.2457,117.7959,16812.0
2019-07-25 10:20:00,124.16,124.28,124.02,124.24,6479.0,117.7864,117.9002,117.6536,117.8623,6479.0
2019-07-25 10:30:00,124.36,124.39,124.15,124.33,5822.0,117.9761,118.0046,117.7769,117.9477,5822.0
2019-07-25 10:40:00,124.32,124.54,124.21,124.47,14493.0,117.9382,118.1469,117.8338,118.0805,14493.0
2019-07-25 10:50:00,124.47,124.63,124.34,124.34,7600.0,118.0805,118.2323,117.9572,117.9572,7600.0
2019-07-25 11:00:00,124.22,124.29,124.13,124.13,6854.0,117.8433,117.9097,117.7579,117.7579,6854.0
2019-07-25 11:10:00,124.15,124.15,123.68,123.68,10007.0,117.7769,117.7769,117.331,117.331,10007.0
2019-07-25 11:20:00,123.69,124.09,123.66,124.05,7702.0,117.3405,117.72,117.3121,117.682,7702.0
2019-07-25 11:30:00,124.06,124.22,124.0,124.12,6042.0,117.6915,117.8433,117.6346,117.7484,6042.0
2019-07-25 11:40:00,124.14,124.23,124.09,124.1,2400.0,117.7674,117.8528,117.72,117.7295,2400.0
2019-07-25 11:50:00,123.97,124.1,123.9,124.08,3638.0,117.6062,117.7295,117.5397,117.7105,3638.0
2019-07-25 12:00:00,124.08,124.09,123.94,123.95,3005.0,117.7105,117.72,117.5777,117.5872,3005.0
2019-07-25 12:10:00,123.95,124.12,123.93,124.06,2830.0,117.5872,117.7484,117.5682,117.6915,2830.0
2019-07-25 12:20:00,124.09,124.29,124.09,124.22,4929.0,117.72,117.9097,117.72,117.8433,4929.0
2019-07-25 12:30:00,124.21,124.24,123.85,123.85,4574.0,117.8338,117.8623,117.4923,117.4923,4574.0
2019-07-25 12:40:00,123.83,124.02,123.67,124.02,6737.0,117.4733,117.6536,117.3216,117.6536,6737.0
2019-07-25 12:50:00,124.06,124.14,123.98,124.14,5832.0,117.6915,117.7674,117.6156,117.7674,5832.0
2019-07-25 13:00:00,124.07,124.09,123.98,123.99,8112.0,117.701,117.72,117.6156,117.6251,8112.0
2019-07-25 13:10:00,124.01,124.19,124.01,124.17,6047.0,117.6441,117.8149,117.6441,117.7959,6047.0
2019-07-25 13:20:00,124.08,124.33,123.98,124.33,11162.0,117.7105,117.9477,117.6156,117.9477,11162.0
2019-07-25 13:30:00,124.26,124.44,124.26,124.44,4500.0,117.8813,118.052,117.8813,118.052,4500.0
2019-07-25 13:40:00,124.47,124.67,124.46,124.5,4146.0,118.0805,118.2702,118.071,118.1089,4146.0
2019-07-25 13:50:00,124.47,124.47,124.27,124.29,3103.0,118.0805,118.0805,117.8907,117.9097,3103.0
2019-07-25 14:00:00,124.31,124.51,124.31,124.45,2428.0,117.9287,118.1184,117.9287,118.0615,2428.0
2019-07-25 14:10:00,124.49,124.57,124.33,124.33,2897.0,118.0995,118.1753,117.9477,117.9477,2897.0
2019-07-25 14:20:00,124.37,124.4,124.28,124.3,3821.0,117.9856,118.0141,117.9002,117.9192,3821.0
2019-07-25 14:30:00,124.28,124.47,124.23,124.26,5756.0,117.9002,118.0805,117.8528,117.8813,5756.0
2019-07-25 14:40:00,124.24,124.41,124.2,124.23,5076.0,117.8623,118.0236,117.8243,117.8528,5076.0
2019-07-25 14:50:00,124.21,124.39,124.14,124.26,9554.0,117.8338,118.0046,117.7674,117.8813,9554.0
2019-07-25 15:00:00,124.22,124.31,124.03,124.03,4705.0,117.8433,117.9287,117.6631,117.6631,4705.0
2019-07-25 15:10:00,124.03,124.16,123.96,124.12,6938.0,117.6631,117.7864,117.5967,117.7484,6938.0
2019-07-25 15:20:00,124.1,124.28,124.0,124.13,10819.0,117.7295,117.9002,117.6346,117.7579,10819.0
2019-07-25 15:30:00,124.13,124.21,123.95,123.95,18016.0,117.7579,117.8338,117.5872,117.5872,18016.0
2019-07-25 15:40:00,123.95,124.06,123.89,124.06,22816.0,117.5872,117.6915,117.5303,117.6915,22816.0
2019-07-25 15:50:00,124.08,124.09,123.57,123.92,38023.0,117.7105,117.72,117.2267,117.5587,38023.0
2019-07-26 09:30:00,130.0,132.88,130.0,130.56,33369.0,123.3266,126.0588,123.3266,123.8579,33369.0
2019-07-26 09:40:00,130.79,130.84,129.1,129.13,29675.0,124.0761,124.1235,122.4728,122.5013,29675.0
2019-07-26 09:50:00,129.12,129.44,127.22,127.49,30581.0,122.4918,122.7954,120.6893,120.9455,30581.0
2019-07-26 10:00:00,127.49,129.3,127.18,129.27,52412.0,120.9455,122.6625,120.6514,122.6341,52412.0
2019-07-26 10:10:00,129.21,129.21,128.16,128.2,22682.0,122.5772,122.5772,121.5811,121.619,22682.0
2019-07-26 10:20:00,128.11,128.59,127.89,128.01,30472.0,121.5336,121.989,121.3249,121.4388,30472.0
2019-07-26 10:30:00,127.89,128.31,127.57,127.58,10578.0,121.3249,121.7234,121.0213,121.0308,10578.0
2019-07-26 10:40:00,127.51,127.72,127.11,127.54,8284.0,120.9644,121.1636,120.585,120.9929,8284.0
2019-07-26 10:50:00,127.56,127.56,127.1,127.46,10420.0,121.0119,121.0119,120.5755,120.917,10420.0
2019-07-26 11:00:00,127.47,127.47,126.64,127.03,29463.0,120.9265,120.9265,120.1391,120.5091,29463.0
2019-07-26 11:10:00,127.07,127.07,126.25,126.43,16522.0,120.547,120.547,119.7691,119.9399,16522.0
2019-07-26 11:20:00,126.44,126.69,126.33,126.63,12643.0,119.9494,120.1865,119.845,120.1296,12643.0
2019-07-26 11:30:00,126.67,127.02,126.6,126.94,14965.0,120.1675,120.4996,120.1011,120.4237,14965.0
2019-07-26 11:40:00,126.89,127.02,126.63,126.67,9640.0,120.3763,120.4996,120.1296,120.1675,9640.0
2019-07-26 11:50:00,126.66,126.8,126.06,126.09,12259.0,120.1581,120.2909,119.5889,119.6173,12259.0
2019-07-26 12:00:00,126.07,126.1,125.77,125.93,13068.0,119.5983,119.6268,119.3137,119.4655,13068.0
2019-07-26 12:10:00,126.01,126.17,125.82,126.09,9212.0,119.5414,119.6932,119.3612,119.6173,9212.0
2019-07-26 12:20:00,126.1,126.17,125.76,125.87,18282.0,119.6268,119.6932,119.3043,119.4086,18282.0
2019-07-26 12:30:00,125.81,125.89,125.67,125.71,16496.0,119.3517,119.4276,119.2189,119.2568,16496.0
2019-07-26 12:40:00,125.69,126.13,125.62,125.93,25057.0,119.2379,119.6553,119.1714,119.4655,25057.0
2019-07-26 12:50:00,125.94,126.04,125.74,125.8,11682.0,119.475,119.5699,119.2853,119.3422,11682.0
2019-07-26 13:00:00,125.79,126.32,125.79,126.26,11717.0,119.3327,119.8355,119.3327,119.7786,11717.0
2019-07-26 13:10:00,126.29,126.39,126.11,126.21,8768.0,119.8071,119.9019,119.6363,119.7312,8768.0
2019-07-26 13:20:00,126.23,126.48,126.16,126.18,9630.0,119.7501,119.9873,119.6837,119.7027,9630.0
2019-07-26 13:30:00,126.17,126.17,125.89,126.01,7037.0,119.6932,119.6932,119.4276,119.5414,7037.0
2019-07-26 13:40:00,126.0,126.05,125.63,125.64,11400.0,119.5319,119.5794,119.1809,119.1904,11400.0
2019-07-26 13:50:00,125.6,125.84,125.58,125.76,8146.0,119.1525,119.3802,119.1335,119.3043,8146.0
2019-07-26 14:00:00,125.78,126.04,125.58,125.93,12654.0,119.3232,119.5699,119.1335,119.4655,12654.0
2019-07-26 14:10:00,125.99,126.32,125.95,126.19,9859.0,119.5225,119.8355,119.4845,119.7122,9859.0
2019-07-26 14:20:00,126.21,126.57,126.18,126.36,15000.0,119.7312,120.0727,119.7027,119.8735,15000.0
2019-07-26 14:30:00,126.42,126.49,126.34,126.42,8361.0,119.9304,119.9968,119.8545,119.9304,8361.0
2019-07-26 14:40:00,126.41,126.42,125.86,125.99,15915.0,119.9209,119.9304,119.3991,119.5225,15915.0
2019-07-26 14:50:00,125.95,126.31,125.88,126.29,8351.0,119.4845,119.826,119.4181,119.8071,8351.0
2019-07-26 15:00:00,126.29,126.55,126.23,126.3,18269.0,119.8071,120.0537,119.7501,119.8165,18269.0
2019-07-26 15:10:00,126.35,126.45,126.16,126.37,15271.0,119.864,119.9588,119.6837,119.8829,15271.0
2019-07-26 15:20:00,126.38,126.7,126.22,126.22,27676.0,119.8924,120.196,119.7406,119.7406,27676.0
2019-07-26 15:30:00,126.25,126.47,126.22,126.41,21861.0,119.7691,119.9778,119.7406,119.9209,21861.0
2019-07-26 15:40:00,126.41,127.01,126.16,126.91,66272.0,119.9209,120.4901,119.6837,120.3952,66272.0
2019-07-26 15:50:00,126.9,127.0,126.7,126.86,98746.0,120.3857,120.4806,120.196,120.3478,98746.0
2019-07-29 09:30:00,128.58,128.87,126.65,127.19,75065.0,121.9795,122.2546,120.1486,120.6609,75065.0
2019-07-29 09:40:00,126.97,127.33,126.61,126.7,25757.0,120.4521,120.7937,120.1106,120.196,25757.0
2019-07-29 09:50:00,126.67,127.57,126.62,127.31,24321.0,120.1675,121.0213,120.1201,120.7747,24321.0
2019-07-29 10:00:00,127.3,128.23,127.3,128.06,15670.0,120.7652,121.6475,120.7652,121.4862,15670.0
2019-07-29 10:10:00,128.0,128.15,127.82,127.83,8419.0,121.4293,121.5716,121.2585,121.268,8419.0
2019-07-29 10:20:00,127.84,128.24,127.84,128.13,9142.0,121.2775,121.657,121.2775,121.5526,9142.0
2019-07-29 10:30:00,128.16,128.69,128.11,128.69,8293.0,121.5811,122.0839,121.5336,122.0839,8293.0
2019-07-29 10:40:00,128.64,128.92,128.59,128.89,5024.0,122.0364,122.302,121.989,122.2736,5024.0
2019-07-29 10:50:00,128.93,129.23,128.88,129.09,9131.0,122.3115,122.5961,122.2641,122.4633,9131.0
2019-07-29 11:00:00,129.16,129.39,128.98,129.03,18211.0,122.5297,122.7479,122.359,122.4064,18211.0
2019-07-29 11:10:00,129.01,129.29,128.96,129.04,12398.0,122.3874,122.6531,122.34,122.4159,12398.0
2019-07-29 11:20:00,128.98,129.04,128.9,129.0,10349.0,122.359,122.4159,122.2831,122.3779,10349.0
2019-07-29 11:30:00,128.92,129.04,128.84,129.03,8202.0,122.302,122.4159,122.2262,122.4064,8202.0
2019-07-29 11:40:00,129.03,129.29,128.97,129.19,10911.0,122.4064,122.6531,122.3495,122.5582,10911.0
2019-07-29 11:50:00,129.15,129.19,128.87,128.88,5571.0,122.5202,122.5582,122.2546,122.2641,5571.0
2019-07-29 12:00:00,128.88,129.01,128.81,128.98,10131.0,122.2641,122.3874,122.1977,122.359,10131.0
2019-07-29 12:10:00,128.98,129.04,128.88,128.97,14540.0,122.359,122.4159,122.2641,122.3495,14540.0
2019-07-29 12:20:00,128.99,129.02,128.84,128.96,5150.0,122.3685,122.3969,122.2262,122.34,5150.0
2019-07-29 12:30:00,128.97,128.97,128.65,128.81,5201.0,122.3495,122.3495,122.0459,122.1977,5201.0
2019-07-29 12:40:00,128.79,128.94,128.69,128.93,4936.0,122.1787,122.321,122.0839,122.3115,4936.0
2019-07-29 12:50:00,128.95,129.02,128.94,129.0,4851.0,122.3305,122.3969,122.321,122.3779,4851.0
2019-07-29 13:00:00,129.0,129.0,128.74,128.78,4193.0,122.3779,122.3779,122.1313,122.1692,4193.0
2019-07-29 13:10:00,128.79,128.98,128.79,128.94,5200.0,122.1787,122.359,122.1787,122.321,5200.0
2019-07-29 13:20:00,128.94,129.02,128.92,128.97,5900.0,122.321,122.3969,122.302,122.3495,5900.0
2019-07-29 13:30:00,128.97,129.03,128.87,128.91,6830.0,122.3495,122.4064,122.2546,122.2926,6830.0
2019-07-29 13:40:00,128.87,128.87,128.7,128.78,4401.0,122.2546,122.2546,122.0933,122.1692,4401.0
2019-07-29 13:50:00,128.79,128.98,128.79,128.91,3106.0,122.1787,122.359,122.1787,122.2926,3106.0
2019-07-29 14:00:00,128.93,129.02,128.83,128.89,6188.0,122.3115,122.3969,122.2167,122.2736,6188.0
2019-07-29 14:10:00,128.91,129.02,128.87,128.92,7097.0,122.2926,122.3969,122.2546,122.302,7097.0
2019-07-29 14:20:00,128.93,129.02,128.93,128.97,3837.0,122.3115,122.3969,122.3115,122.3495,3837.0
2019-07-29 14:30:00,128.96,128.96,128.76,128.8,10734.0,122.34,122.34,122.1503,122.1882,10734.0
2019-07-29 14:40:00,128.77,128.94,128.66,128.7,12520.0,122.1597,122.321,122.0554,122.0933,12520.0
2019-07-29 14:50:00,128.73,128.97,128.72,128.95,7379.0,122.1218,122.3495,122.1123,122.3305,7379.0
2019-07-29 15:00:00,128.97,129.02,128.9,129.0,12539.0,122.3495,122.3969,122.2831,122.3779,12539.0
2019-07-29 15:10:00,128.96,129.16,128.95,129.12,22693.0,122.34,122.5297,122.3305,122.4918,22693.0
2019-07-29 15:20:00,129.11,129.22,129.04,129.08,13700.0,122.4823,122.5866,122.4159,122.4538,13700.0
2019-07-29 15:30:00,129.1,129.38,129.08,129.3,28077.0,122.4728,122.7384,122.4538,122.6625,28077.0
2019-07-29 15:40:00,129.29,129.5,129.24,129.5,20387.0,122.6531,122.8523,122.6056,122.8523,20387.0
2019-07-29 15:50:00,129.5,129.52,129.33,129.4,43179.0,122.8523,122.8712,122.691,122.7574,43179.0
2019-07-30 09:30:00,129.14,130.81,129.14,130.57,26218.0,122.5108,124.095,122.5108,123.8673,26218.0
2019-07-30 09:40:00,130.66,131.22,130.58,131.13,10045.0,123.9527,124.484,123.8768,124.3986,10045.0
2019-07-30 09:50:00,131.1,131.29,130.65,130.92,5629.0,124.3701,124.5504,123.9432,124.1994,5629.0
2019-07-30 10:00:00,130.62,130.84,130.45,130.59,3745.0,123.9148,124.1235,123.7535,123.8863,3745.0
2019-07-30 10:10:00,130.64,131.3,130.54,131.24,5935.0,123.9338,124.5599,123.8389,124.503,5935.0
2019-07-30 10:20:00,131.18,131.36,130.94,131.34,4348.0,124.446,124.6168,124.2184,124.5978,4348.0
2019-07-30 10:30:00,131.35,131.45,130.98,131.0,6605.0,124.6073,124.7022,124.2563,124.2753,6605.0
2019-07-30 10:40:00,130.95,131.38,130.94,131.35,4305.0,124.2278,124.6358,124.2184,124.6073,4305.0
2019-07-30 10:50:00,131.34,131.36,131.09,131.25,11266.0,124.5978,124.6168,124.3607,124.5124,11266.0
2019-07-30 11:00:00,131.28,131.51,131.27,131.49,6049.0,124.5409,124.7591,124.5314,124.7401,6049.0
2019-07-30 11:10:00,131.49,131.58,131.35,131.35,3193.0,124.7401,124.8255,124.6073,124.6073,3193.0
2019-07-30 11:20:00,131.3,131.36,131.09,131.29,5026.0,124.5599,124.6168,124.3607,124.5504,5026.0
2019-07-30 11:30:00,131.2,131.2,130.95,130.97,4033.0,124.465,124.465,124.2278,124.2468,4033.0
2019-07-30 11:40:00,130.97,131.03,130.82,130.95,4506.0,124.2468,124.3037,124.1045,124.2278,4506.0
2019-07-30 11:50:00,130.97,130.97,130.77,130.84,4083.0,124.2468,124.2468,124.0571,124.1235,4083.0
2019-07-30 12:00:00,130.86,130.9,130.79,130.79,3449.0,124.1425,124.1804,124.0761,124.0761,3449.0
2019-07-30 12:10:00,130.73,130.82,130.73,130.75,2900.0,124.0191,124.1045,124.0191,124.0381,2900.0
2019-07-30 12:20:00,130.78,130.8,130.37,130.73,26488.0,124.0666,124.0855,123.6776,124.0191,26488.0
2019-07-30 12:30:00,130.77,130.95,130.77,130.83,3152.0,124.0571,124.2278,124.0571,124.114,3152.0
2019-07-30 12:40:00,130.87,130.93,130.8,130.91,2415.0,124.1519,124.2089,124.0855,124.1899,2415.0
2019-07-30 12:50:00,130.97,130.99,130.71,130.84,11301.0,124.2468,124.2658,124.0002,124.1235,11301.0
2019-07-30 13:00:00,130.82,130.93,130.75,130.93,24149.0,124.1045,124.2089,124.0381,124.2089,24149.0
2019-07-30 13:10:00,130.94,131.13,130.49,130.5,9180.0,124.2184,124.3986,123.7915,123.8009,9180.0
2019-07-30 13:20:00,130.48,130.48,130.31,130.31,23565.0,123.782,123.782,123.6207,123.6207,23565.0
2019-07-30 13:30:00,130.31,130.41,130.29,130.41,9255.0,123.6207,123.7156,123.6017,123.7156,9255.0
2019-07-30 13:40:00,130.44,130.47,130.27,130.4,6949.0,123.744,123.7725,123.5827,123.7061,6949.0
2019-07-30 13:50:00,130.4,130.45,130.32,130.4,7945.0,123.7061,123.7535,123.6302,123.7061,7945.0
2019-07-30 14:00:00,130.4,130.43,130.3,130.31,7336.0,123.7061,123.7345,123.6112,123.6207,7336.0
2019-07-30 14:10:00,130.34,130.4,130.27,130.39,5030.0,123.6492,123.7061,123.5827,123.6966,5030.0
2019-07-30 14:20:00,130.36,130.43,130.32,130.38,9075.0,123.6681,123.7345,123.6302,123.6871,9075.0
2019-07-30 14:30:00,130.41,130.44,130.36,130.4,11676.0,123.7156,123.744,123.6681,123.7061,11676.0
2019-07-30 14:40:00,130.38,130.4,130.25,130.32,3916.0,123.6871,123.7061,123.5638,123.6302,3916.0
2019-07-30 14:50:00,130.33,130.33,130.24,130.28,10270.0,123.6397,123.6397,123.5543,123.5922,10270.0
2019-07-30 15:00:00,130.3,130.3,130.2,130.26,5335.0,123.6112,123.6112,123.5163,123.5733,5335.0
2019-07-30 15:10:00,130.28,130.29,130.15,130.25,5445.0,123.5922,123.6017,123.4689,123.5638,5445.0
2019-07-30 15:20:00,130.28,130.36,130.26,130.3,9613.0,123.5922,123.6681,123.5733,123.6112,9613.0
2019-07-30 15:30:00,130.3,130.45,130.2,130.3,16298.0,123.6112,123.7535,123.5163,123.6112,16298.0
2019-07-30 15:40:00,130.29,130.34,130.23,130.3,19530.0,123.6017,123.6492,123.5448,123.6112,19530.0
2019-07-30 15:50:00,130.29,130.3,129.96,130.26,43154.0,123.6017,123.6112,123.2887,123.5733,43154.0
2019-07-31 09:30:00,130.16,130.57,129.93,130.21,14824.0,123.4784,123.8673,123.2602,123.5258,14824.0
2019-07-31 09:40:00,130.31,130.5,130.05,130.05,2563.0,123.6207,123.8009,123.374,123.374,2563.0
2019-07-31 09:50:00,129.92,130.36,129.92,130.22,2600.0,123.2507,123.6681,123.2507,123.5353,2600.0
2019-07-31 10:00:00,130.22,130.41,130.18,130.38,4487.0,123.5353,123.7156,123.4974,123.6871,4487.0
2019-07-31 10:10:00,130.33,130.49,129.98,130.49,5842.0,123.6397,123.7915,123.3076,123.7915,5842.0
2019-07-31 10:20:00,130.51,130.77,130.3,130.37,7590.0,123.8104,124.0571,123.6112,123.6776,7590.0
2019-07-31 10:30:00,130.5,130.5,130.3,130.5,5840.0,123.8009,123.8009,123.6112,123.8009,5840.0
2019-07-31 10:40:00,130.41,130.57,130.27,130.37,6873.0,123.7156,123.8673,123.5827,123.6776,6873.0
2019-07-31 10:50:00,130.32,130.51,130.28,130.49,7200.0,123.6302,123.8104,123.5922,123.7915,7200.0
2019-07-31 11:00:00,130.47,130.52,130.24,130.24,5025.0,123.7725,123.8199,123.5543,123.5543,5025.0
2019-07-31 11:10:00,130.29,130.31,130.2,130.27,2600.0,123.6017,123.6207,123.5163,123.5827,2600.0
2019-07-31 11:20:00,130.34,130.46,130.3,130.3,4778.0,123.6492,123.763,123.6112,123.6112,4778.0
2019-07-31 11:30:00,130.28,130.5,130.28,130.28,2917.0,123.5922,123.8009,123.5922,123.5922,2917.0
2019-07-31 11:40:00,130.32,130.5,130.32,130.48,2200.0,123.6302,123.8009,123.6302,123.782,2200.0
2019-07-31 11:50:00,130.5,130.5,130.32,130.43,5671.0,123.8009,123.8009,123.6302,123.7345,5671.0
2019-07-31 12:00:00,130.47,130.52,130.39,130.39,5418.0,123.7725,123.8199,123.6966,123.6966,5418.0
2019-07-31 12:10:00,130.39,130.39,130.32,130.38,1000.0,123.6966,123.6966,123.6302,123.6871,1000.0
2019-07-31 12:20:00,130.45,130.49,130.43,130.47,1401.0,123.7535,123.7915,123.7345,123.7725,1401.0
2019-07-31 12:30:00,130.41,130.51,130.4,130.5,2603.0,123.7156,123.8104,123.7061,123.8009,2603.0
2019-07-31 12:40:00,130.5,130.56,130.34,130.53,5516.0,123.8009,123.8579,123.6492,123.8294,5516.0
2019-07-31 12:50:00,130.52,130.54,130.4,130.42,2300.0,123.8199,123.8389,123.7061,123.725,2300.0
2019-07-31 13:00:00,130.42,130.45,130.37,130.38,1500.0,123.725,123.7535,123.6776,123.6871,1500.0
2019-07-31 13:10:00,130.4,130.4,130.31,130.31,1207.0,123.7061,123.7061,123.6207,123.6207,1207.0
2019-07-31 13:20:00,130.43,130.5,130.39,130.39,3300.0,123.7345,123.8009,123.6966,123.6966,3300.0
2019-07-31 13:30:00,130.4,130.44,130.4,130.41,1500.0,123.7061,123.744,123.7061,123.7156,1500.0
2019-07-31 13:40:00,130.47,130.48,130.2,130.34,4902.0,123.7725,123.782,123.5163,123.6492,4902.0
2019-07-31 13:50:00,130.34,130.34,130.08,130.32,2941.0,123.6492,123.6492,123.4025,123.6302,2941.0
2019-07-31 14:00:00,130.17,130.22,129.5,129.61,8783.0,123.4879,123.5353,122.8523,122.9566,8783.0
2019-07-31 14:10:00,129.5,129.56,129.24,129.38,7139.0,122.8523,122.9092,122.6056,122.7384,7139.0
2019-07-31 14:20:00,129.37,129.69,129.36,129.69,3981.0,122.7289,123.0325,122.7195,123.0325,3981.0
2019-07-31 14:30:00,129.64,129.76,128.93,128.98,6455.0,122.9851,123.0989,122.3115,122.359,6455.0
2019-07-31 14:40:00,128.93,129.12,128.3,128.3,8689.0,122.3115,122.4918,121.7139,121.7139,8689.0
2019-07-31 14:50:00,128.15,128.54,127.54,128.35,10426.0,121.5716,121.9416,120.9929,121.7613,10426.0
2019-07-31 15:00:00,128.35,128.87,128.15,128.72,10251.0,121.7613,122.2546,121.5716,122.1123,10251.0
2019-07-31 15:10:00,128.64,128.87,128.19,128.77,23423.0,122.0364,122.2546,121.6095,122.1597,23423.0
2019-07-31 15:20:00,128.67,129.17,128.65,129.12,11740.0,122.0649,122.5392,122.0459,122.4918,11740.0
2019-07-31 15:30:00,129.03,129.21,128.88,129.12,7402.0,122.4064,122.5772,122.2641,122.4918,7402.0
2019-07-31 15:40:00,129.16,129.16,128.87,129.03,15192.0,122.5297,122.5297,122.2546,122.4064,15192.0
2019-07-31 15:50:00,128.99,129.03,128.67,128.68,45993.0,122.3685,122.4064,122.0649,122.0744,45993.0
2019-08-01 09:30:00,129.72,131.0,129.3,129.91,42309.0,123.061,124.2753,122.6625,123.2412,42309.0
2019-08-01 09:40:00,130.16,130.57,129.42,129.59,6417.0,123.4784,123.8673,122.7764,122.9377,6417.0
2019-08-01 09:50:00,129.5,130.16,129.15,130.13,9495.0,122.8523,123.4784,122.5202,123.4499,9495.0
2019-08-01 10:00:00,130.27,130.34,129.55,130.1,10562.0,123.5827,123.6492,122.8997,123.4215,10562.0
2019-08-01 10:10:00,130.06,130.37,130.01,130.37,8270.0,123.3835,123.6776,123.3361,123.6776,8270.0
2019-08-01 10:20:00,130.5,131.2,130.49,131.19,12529.0,123.8009,124.465,123.7915,124.4555,12529.0
2019-08-01 10:30:00,131.24,131.28,130.91,131.02,4617.0,124.503,124.5409,124.1899,124.2942,4617.0
2019-08-01 10:40:00,131.07,131.34,131.01,131.23,3651.0,124.3417,124.5978,124.2848,124.4935,3651.0
2019-08-01 10:50:00,131.15,131.38,131.15,131.34,3756.0,124.4176,124.6358,124.4176,124.5978,3756.0
2019-08-01 11:00:00,131.36,131.54,130.96,131.01,4506.0,124.6168,124.7876,124.2373,124.2848,4506.0
2019-08-01 11:10:00,131.01,131.48,131.01,131.48,4000.0,124.2848,124.7306,124.2848,124.7306,4000.0
2019-08-01 11:20:00,131.5,132.06,131.5,131.97,9638.0,124.7496,125.2809,124.7496,125.1955,9638.0
2019-08-01 11:30:00,132.02,132.2,131.85,131.94,3900.0,125.2429,125.4137,125.0816,125.167,3900.0
2019-08-01 11:40:00,131.89,132.05,131.88,132.05,3808.0,125.1196,125.2714,125.1101,125.2714,3808.0
2019-08-01 11:50:00,132.07,132.25,131.99,132.05,6052.0,125.2903,125.4611,125.2145,125.2714,6052.0
2019-08-01 12:00:00,132.07,132.2,132.0,132.2,4263.0,125.2903,125.4137,125.2239,125.4137,4263.0
2019-08-01 12:10:00,132.19,132.34,132.11,132.12,7345.0,125.4042,125.5465,125.3283,125.3378,7345.0
2019-08-01 12:20:00,132.16,132.21,132.07,132.21,3218.0,125.3757,125.4232,125.2903,125.4232,3218.0
2019-08-01 12:30:00,132.23,132.49,132.18,132.49,6954.0,125.4421,125.6888,125.3947,125.6888,6954.0
2019-08-01 12:40:00,132.46,132.79,132.46,132.66,9808.0,125.6603,125.9734,125.6603,125.8501,9808.0
2019-08-01 12:50:00,132.74,132.84,132.72,132.77,5321.0,125.926,126.0208,125.907,125.9544,5321.0
2019-08-01 13:00:00,132.75,132.79,132.65,132.77,5743.0,125.9354,125.9734,125.8406,125.9544,5743.0
2019-08-01 13:10:00,132.76,133.02,132.72,133.02,8444.0,125.9449,126.1916,125.907,126.1916,8444.0
2019-08-01 13:20:00,133.02,133.17,131.94,131.96,14970.0,126.1916,126.3339,125.167,125.186,14970.0
2019-08-01 13:30:00,131.96,132.44,131.87,131.91,7137.0,125.186,125.6414,125.1006,125.1386,7137.0
2019-08-01 13:40:00,131.81,132.19,131.43,131.72,8669.0,125.0437,125.4042,124.6832,124.9583,8669.0
2019-08-01 13:50:00,131.65,131.66,131.16,131.52,7467.0,124.8919,124.9014,124.4271,124.7686,7467.0
2019-08-01 14:00:00,131.5,131.62,131.08,131.21,4808.0,124.7496,124.8634,124.3512,124.4745,4808.0
2019-08-01 14:10:00,131.09,131.46,130.86,131.43,5677.0,124.3607,124.7117,124.1425,124.6832,5677.0
2019-08-01 14:20:00,131.38,131.38,131.0,131.21,9438.0,124.6358,124.6358,124.2753,124.4745,9438.0
2019-08-01 14:30:00,131.32,131.33,130.87,130.87,8377.0,124.5788,124.5883,124.1519,124.1519,8377.0
2019-08-01 14:40:00,130.85,131.34,130.83,131.34,9717.0,124.133,124.5978,124.114,124.5978,9717.0
2019-08-01 14:50:00,131.38,131.49,131.19,131.37,5213.0,124.6358,124.7401,124.4555,124.6263,5213.0
2019-08-01 15:00:00,131.36,131.49,131.2,131.33,10077.0,124.6168,124.7401,124.465,124.5883,10077.0
2019-08-01 15:10:00,131.25,131.92,131.25,131.88,9633.0,124.5124,125.148,124.5124,125.1101,9633.0
2019-08-01 15:20:00,131.85,132.01,131.72,131.83,9422.0,125.0816,125.2334,124.9583,125.0627,9422.0
2019-08-01 15:30:00,131.8,132.06,131.66,132.06,17082.0,125.0342,125.2809,124.9014,125.2809,17082.0
2019-08-01 15:40:00,132.03,132.08,131.67,131.69,28763.0,125.2524,125.2998,124.9109,124.9299,28763.0
2019-08-01 15:50:00,131.66,131.73,131.33,131.55,60492.0,124.9014,124.9678,124.5883,124.797,60492.0
2019-08-02 09:30:00,132.59,132.87,131.55,131.86,32060.0,125.7837,126.0493,124.797,125.0911,32060.0
2019-08-02 09:40:00,131.94,132.14,130.65,130.65,10128.0,125.167,125.3568,123.9432,123.9432,10128.0
2019-08-02 09:50:00,130.74,130.96,130.16,130.59,11233.0,124.0286,124.2373,123.4784,123.8863,11233.0
2019-08-02 10:00:00,130.64,130.68,130.27,130.35,5529.0,123.9338,123.9717,123.5827,123.6586,5529.0
2019-08-02 10:10:00,130.23,130.24,130.04,130.08,3300.0,123.5448,123.5543,123.3646,123.4025,3300.0
2019-08-02 10:20:00,130.17,130.21,129.91,129.91,3364.0,123.4879,123.5258,123.2412,123.2412,3364.0
2019-08-02 10:30:00,129.9,129.9,129.56,129.74,5383.0,123.2317,123.2317,122.9092,123.08,5383.0
2019-08-02 10:40:00,129.82,129.95,129.65,129.65,7500.0,123.1558,123.2792,122.9946,122.9946,7500.0
2019-08-02 10:50:00,129.65,129.8,129.54,129.79,2401.0,122.9946,123.1369,122.8902,123.1274,2401.0
2019-08-02 11:00:00,129.63,129.63,129.28,129.3,2900.0,122.9756,122.9756,122.6436,122.6625,2900.0
2019-08-02 11:10:00,129.46,129.72,129.23,129.72,1900.0,122.8143,123.061,122.5961,123.061,1900.0
2019-08-02 11:20:00,129.71,129.82,129.55,129.68,4181.0,123.0515,123.1558,122.8997,123.023,4181.0
2019-08-02 11:30:00,129.7,129.79,129.53,129.53,3415.0,123.042,123.1274,122.8807,122.8807,3415.0
2019-08-02 11:40:00,129.47,129.67,129.42,129.65,4161.0,122.8238,123.0135,122.7764,122.9946,4161.0
2019-08-02 11:50:00,129.65,129.87,129.55,129.84,4756.0,122.9946,123.2033,122.8997,123.1748,4756.0
2019-08-02 12:00:00,129.93,129.95,129.75,129.85,3250.0,123.2602,123.2792,123.0894,123.1843,3250.0
2019-08-02 12:10:00,129.79,130.01,129.78,130.0,6833.0,123.1274,123.3361,123.1179,123.3266,6833.0
2019-08-02 12:20:00,129.97,130.22,129.94,130.22,2700.0,123.2981,123.5353,123.2697,123.5353,2700.0
2019-08-02 12:30:00,130.18,130.18,130.01,130.08,2932.0,123.4974,123.4974,123.3361,123.4025,2932.0
2019-08-02 12:40:00,130.04,130.17,129.86,129.89,4647.0,123.3646,123.4879,123.1938,123.2223,4647.0
2019-08-02 12:50:00,129.9,129.95,129.74,129.74,2802.0,123.2317,123.2792,123.08,123.08,2802.0
2019-08-02 13:00:00,129.75,129.78,129.49,129.66,4910.0,123.0894,123.1179,122.8428,123.0041,4910.0
2019-08-02 13:10:00,129.59,129.59,129.44,129.44,3802.0,122.9377,122.9377,122.7954,122.7954,3802.0
2019-08-02 13:20:00,129.49,129.62,129.38,129.38,4378.0,122.8428,122.9661,122.7384,122.7384,4378.0
2019-08-02 13:30:00,129.28,129.33,129.18,129.33,5700.0,122.6436,122.691,122.5487,122.691,5700.0
2019-08-02 13:40:00,129.29,129.51,129.27,129.27,2110.0,122.6531,122.8618,122.6341,122.6341,2110.0
2019-08-02 13:50:00,129.27,129.42,129.17,129.17,7262.0,122.6341,122.7764,122.5392,122.5392,7262.0
2019-08-02 14:00:00,129.18,129.62,129.13,129.55,2820.0,122.5487,122.9661,122.5013,122.8997,2820.0
2019-08-02 14:10:00,129.48,129.64,129.46,129.56,2335.0,122.8333,122.9851,122.8143,122.9092,2335.0
2019-08-02 14:20:00,129.53,129.81,129.52,129.58,2777.0,122.8807,123.1464,122.8712,122.9282,2777.0
2019-08-02 14:30:00,129.6,129.75,129.56,129.75,2729.0,122.9471,123.0894,122.9092,123.0894,2729.0
2019-08-02 14:40:00,129.67,129.86,129.56,129.6,4766.0,123.0135,123.1938,122.9092,122.9471,4766.0
2019-08-02 14:50:00,129.66,129.77,129.58,129.7,4843.0,123.0041,123.1084,122.9282,123.042,4843.0
2019-08-02 15:00:00,129.79,129.92,129.75,129.89,4334.0,123.1274,123.2507,123.0894,123.2223,4334.0
2019-08-02 15:10:00,129.72,129.82,129.58,129.77,9606.0,123.061,123.1558,122.9282,123.1084,9606.0
2019-08-02 15:20:00,129.85,130.39,129.85,130.22,8740.0,123.1843,123.6966,123.1843,123.5353,8740.0
2019-08-02 15:30:00,130.17,130.88,130.17,130.66,11200.0,123.4879,124.1614,123.4879,123.9527,11200.0
2019-08-02 15:40:00,130.69,130.73,130.38,130.41,11712.0,123.9812,124.0191,123.6871,123.7156,11712.0
2019-08-02 15:50:00,130.39,130.57,130.14,130.28,49954.0,123.6966,123.8673,123.4594,123.5922,49954.0
2019-08-05 09:30:00,129.3,129.32,128.21,128.83,13745.0,122.6625,122.6815,121.6285,122.2167,13745.0
2019-08-05 09:40:00,128.72,128.72,128.11,128.23,4425.0,122.1123,122.1123,121.5336,121.6475,4425.0
2019-08-05 09:50:00,128.11,128.78,128.11,128.78,6674.0,121.5336,122.1692,121.5336,122.1692,6674.0
2019-08-05 10:00:00,128.79,129.16,128.79,129.03,5527.0,122.1787,122.5297,122.1787,122.4064,5527.0
2019-08-05 10:10:00,128.92,129.03,128.44,128.44,6948.0,122.302,122.4064,121.8467,121.8467,6948.0
2019-08-05 10:20:00,128.38,128.48,128.04,128.37,5611.0,121.7898,121.8846,121.4672,121.7803,5611.0
2019-08-05 10:30:00,128.34,128.48,128.18,128.22,4100.0,121.7518,121.8846,121.6,121.638,4100.0
2019-08-05 10:40:00,128.33,128.34,127.88,127.99,3821.0,121.7423,121.7518,121.3154,121.4198,3821.0
2019-08-05 10:50:00,127.99,128.11,127.9,128.02,7302.0,121.4198,121.5336,121.3344,121.4482,7302.0
2019-08-05 11:00:00,128.07,128.3,128.05,128.19,4794.0,121.4957,121.7139,121.4767,121.6095,4794.0
2019-08-05 11:10:00,128.19,128.8,128.1,128.8,12168.0,121.6095,122.1882,121.5241,122.1882,12168.0
2019-08-05 11:20:00,128.8,128.98,128.74,128.96,8859.0,122.1882,122.359,122.1313,122.34,8859.0
2019-08-05 11:30:00,128.95,128.99,128.58,128.58,6875.0,122.3305,122.3685,121.9795,121.9795,6875.0
2019-08-05 11:40:00,128.56,128.79,128.56,128.71,3960.0,121.9605,122.1787,121.9605,122.1028,3960.0
2019-08-05 11:50:00,128.74,128.74,128.16,128.16,3300.0,122.1313,122.1313,121.5811,121.5811,3300.0
2019-08-05 12:00:00,128.15,128.3,127.99,128.07,6325.0,121.5716,121.7139,121.4198,121.4957,6325.0
2019-08-05 12:10:00,128.13,128.16,127.95,128.15,5224.0,121.5526,121.5811,121.3818,121.5716,5224.0
2019-08-05 12:20:00,128.24,128.26,127.6,127.86,7519.0,121.657,121.6759,121.0498,121.2965,7519.0
2019-08-05 12:30:00,127.8,127.89,127.68,127.77,5079.0,121.2395,121.3249,121.1257,121.2111,5079.0
2019-08-05 12:40:00,127.73,127.73,127.25,127.25,21093.0,121.1731,121.1731,120.7178,120.7178,21093.0
2019-08-05 12:50:00,127.31,127.56,127.18,127.43,6184.0,120.7747,121.0119,120.6514,120.8885,6184.0
2019-08-05 13:00:00,127.43,128.06,127.36,127.98,17095.0,120.8885,121.4862,120.8221,121.4103,17095.0
2019-08-05 13:10:00,127.99,128.3,127.99,128.17,10292.0,121.4198,121.7139,121.4198,121.5905,10292.0
2019-08-05 13:20:00,128.28,128.51,128.25,128.28,4200.0,121.6949,121.9131,121.6664,121.6949,4200.0
2019-08-05 13:30:00,128.28,128.66,128.23,128.63,2400.0,121.6949,122.0554,121.6475,122.0269,2400.0
2019-08-05 13:40:00,128.6,128.6,128.01,128.23,21517.0,121.9985,121.9985,121.4388,121.6475,21517.0
2019-08-05 13:50:00,128.11,128.24,128.06,128.12,7200.0,121.5336,121.657,121.4862,121.5431,7200.0
2019-08-05 14:00:00,128.12,128.22,128.04,128.07,10204.0,121.5431,121.638,121.4672,121.4957,10204.0
2019-08-05 14:10:00,128.01,128.17,128.0,128.05,6342.0,121.4388,121.5905,121.4293,121.4767,6342.0
2019-08-05 14:20:00,128.02,128.04,127.51,127.62,16348.0,121.4482,121.4672,120.9644,121.0688,16348.0
2019-08-05 14:30:00,127.68,127.68,126.41,126.41,37184.0,121.1257,121.1257,119.9209,119.9209,37184.0
2019-08-05 14:40:00,126.51,126.77,126.37,126.47,9685.0,120.0158,120.2624,119.8829,119.9778,9685.0
2019-08-05 14:50:00,126.53,126.59,126.23,126.48,12152.0,120.0347,120.0917,119.7501,119.9873,12152.0
2019-08-05 15:00:00,126.49,126.58,125.77,125.84,7634.0,119.9968,120.0822,119.3137,119.3802,7634.0
2019-08-05 15:10:00,125.98,126.78,125.96,126.71,7322.0,119.513,120.2719,119.494,120.2055,7322.0
2019-08-05 15:20:00,126.89,127.05,126.62,126.67,11687.0,120.3763,120.528,120.1201,120.1675,11687.0
2019-08-05 15:30:00,126.61,127.26,126.42,127.08,15248.0,120.1106,120.7273,119.9304,120.5565,15248.0
2019-08-05 15:40:00,127.14,127.29,126.48,126.75,30575.0,120.6134,120.7557,119.9873,120.2434,30575.0
2019-08-05 15:50:00,126.77,127.16,126.4,126.9,74023.0,120.2624,120.6324,119.9114,120.3857,74023.0
2019-08-06 09:30:00,127.57,127.67,126.85,127.51,11007.0,121.0213,121.1162,120.3383,120.9644,11007.0
2019-08-06 09:40:00,127.7,128.48,127.7,127.94,4397.0,121.1447,121.8846,121.1447,121.3724,4397.0
2019-08-06 09:50:00,127.86,128.65,127.78,128.35,4104.0,121.2965,122.0459,121.2206,121.7613,4104.0
2019-08-06 10:00:00,128.58,128.86,128.07,128.15,6457.0,121.9795,122.2451,121.4957,121.5716,6457.0
2019-08-06 10:10:00,128.12,128.12,127.63,127.72,8245.0,121.5431,121.5431,121.0783,121.1636,8245.0
2019-08-06 10:20:00,127.66,128.18,127.66,128.07,2813.0,121.1067,121.6,121.1067,121.4957,2813.0
2019-08-06 10:30:00,128.02,128.91,128.02,128.91,8207.0,121.4482,122.2926,121.4482,122.2926,8207.0
2019-08-06 10:40:00,129.16,129.42,128.93,128.93,6813.0,122.5297,122.7764,122.3115,122.3115,6813.0
2019-08-06 10:50:00,128.91,128.99,128.53,128.59,4994.0,122.2926,122.3685,121.9321,121.989,4994.0
2019-08-06 11:00:00,128.65,128.66,128.11,128.45,12450.0,122.0459,122.0554,121.5336,121.8562,12450.0
2019-08-06 11:10:00,128.25,128.25,128.03,128.12,3905.0,121.6664,121.6664,121.4577,121.5431,3905.0
2019-08-06 11:20:00,128.06,128.8,128.05,128.73,2736.0,121.4862,122.1882,121.4767,122.1218,2736.0
2019-08-06 11:30:00,128.62,128.63,128.2,128.36,2318.0,122.0174,122.0269,121.619,121.7708,2318.0
2019-08-06 11:40:00,128.34,128.74,128.33,128.74,1934.0,121.7518,122.1313,121.7423,122.1313,1934.0
2019-08-06 11:50:00,128.93,128.93,128.53,128.63,2683.0,122.3115,122.3115,121.9321,122.0269,2683.0
2019-08-06 12:00:00,128.83,128.97,128.71,128.78,5470.0,122.2167,122.3495,122.1028,122.1692,5470.0
2019-08-06 12:10:00,128.8,128.88,128.6,128.6,3140.0,122.1882,122.2641,121.9985,121.9985,3140.0
2019-08-06 12:20:00,128.57,128.64,128.36,128.37,3202.0,121.97,122.0364,121.7708,121.7803,3202.0
2019-08-06 12:30:00,128.28,128.49,128.28,128.35,5868.0,121.6949,121.8941,121.6949,121.7613,5868.0
2019-08-06 12:40:00,128.33,128.34,128.05,128.05,3270.0,121.7423,121.7518,121.4767,121.4767,3270.0
2019-08-06 12:50:00,128.06,128.29,127.95,128.28,4257.0,121.4862,121.7044,121.3818,121.6949,4257.0
2019-08-06 13:00:00,128.36,128.8,128.36,128.74,5575.0,121.7708,122.1882,121.7708,122.1313,5575.0
2019-08-06 13:10:00,128.78,128.91,128.7,128.9,2618.0,122.1692,122.2926,122.0933,122.2831,2618.0
2019-08-06 13:20:00,128.91,129.03,128.78,128.78,3262.0,122.2926,122.4064,122.1692,122.1692,3262.0
2019-08-06 13:30:00,128.82,129.05,128.82,129.01,1855.0,122.2072,122.4254,122.2072,122.3874,1855.0
2019-08-06 13:40:00,128.99,129.13,128.99,129.12,1843.0,122.3685,122.5013,122.3685,122.4918,1843.0
2019-08-06 13:50:00,129.17,129.17,128.9,128.91,2200.0,122.5392,122.5392,122.2831,122.2926,2200.0
2019-08-06 14:00:00,128.88,128.88,128.49,128.57,11903.0,122.2641,122.2641,121.8941,121.97,11903.0
2019-08-06 14:10:00,128.52,128.94,128.51,128.92,4219.0,121.9226,122.321,121.9131,122.302,4219.0
2019-08-06 14:20:00,128.97,128.97,128.78,128.92,5396.0,122.3495,122.3495,122.1692,122.302,5396.0
2019-08-06 14:30:00,128.9,129.13,128.9,128.95,3404.0,122.2831,122.5013,122.2831,122.3305,3404.0
2019-08-06 14:40:00,128.94,129.07,128.79,128.83,2900.0,122.321,122.4443,122.1787,122.2167,2900.0
2019-08-06 14:50:00,128.89,128.91,128.65,128.65,4467.0,122.2736,122.2926,122.0459,122.0459,4467.0
2019-08-06 15:00:00,128.69,128.87,128.66,128.74,4172.0,122.0839,122.2546,122.0554,122.1313,4172.0
2019-08-06 15:10:00,128.73,129.01,128.65,129.0,4990.0,122.1218,122.3874,122.0459,122.3779,4990.0
2019-08-06 15:20:00,129.05,129.19,128.87,129.0,5658.0,122.4254,122.5582,122.2546,122.3779,5658.0
2019-08-06 15:30:00,128.99,129.25,128.93,129.25,11485.0,122.3685,122.6151,122.3115,122.6151,11485.0
2019-08-06 15:40:00,129.29,129.41,129.1,129.36,16399.0,122.6531,122.7669,122.4728,122.7195,16399.0
2019-08-06 15:50:00,129.39,129.54,129.22,129.43,50188.0,122.7479,122.8902,122.5866,122.7859,50188.0
2019-08-07 09:30:00,127.3,128.07,126.4,126.82,33078.0,120.7652,121.4957,119.9114,120.3098,33078.0
2019-08-07 09:40:00,126.69,126.69,125.65,125.78,9619.0,120.1865,120.1865,119.1999,119.3232,9619.0
2019-08-07 09:50:00,125.65,127.29,125.62,126.41,9217.0,119.1999,120.7557,119.1714,119.9209,9217.0
2019-08-07 10:00:00,126.42,127.08,126.42,126.89,5363.0,119.9304,120.5565,119.9304,120.3763,5363.0
2019-08-07 10:10:00,127.04,127.28,126.68,127.18,6363.0,120.5186,120.7462,120.177,120.6514,6363.0
2019-08-07 10:20:00,127.08,127.46,126.92,127.41,8578.0,120.5565,120.917,120.4047,120.8696,8578.0
2019-08-07 10:30:00,127.42,127.71,127.42,127.71,4691.0,120.879,121.1542,120.879,121.1542,4691.0
2019-08-07 10:40:00,127.73,127.74,127.23,127.54,4839.0,121.1731,121.1826,120.6988,120.9929,4839.0
2019-08-07 10:50:00,127.46,127.82,127.42,127.67,4680.0,120.917,121.2585,120.879,121.1162,4680.0
2019-08-07 11:00:00,127.62,127.78,127.28,127.58,6401.0,121.0688,121.2206,120.7462,121.0308,6401.0
2019-08-07 11:10:00,127.61,127.88,127.57,127.61,7499.0,121.0593,121.3154,121.0213,121.0593,7499.0
2019-08-07 11:20:00,127.68,127.71,127.25,127.41,4038.0,121.1257,121.1542,120.7178,120.8696,4038.0
2019-08-07 11:30:00,127.34,127.46,127.24,127.45,3051.0,120.8032,120.917,120.7083,120.9075,3051.0
2019-08-07 11:40:00,127.43,127.6,127.15,127.6,6700.0,120.8885,121.0498,120.6229,121.0498,6700.0
2019-08-07 11:50:00,127.67,127.93,127.42,127.86,5572.0,121.1162,121.3629,120.879,121.2965,5572.0
2019-08-07 12:00:00,127.81,127.87,127.49,127.55,8651.0,121.249,121.3059,120.9455,121.0024,8651.0
2019-08-07 12:10:00,127.62,127.98,127.59,127.87,5031.0,121.0688,121.4103,121.0403,121.3059,5031.0
2019-08-07 12:20:00,127.87,127.93,127.66,127.83,7353.0,121.3059,121.3629,121.1067,121.268,7353.0
2019-08-07 12:30:00,127.81,128.13,127.8,128.05,13502.0,121.249,121.5526,121.2395,121.4767,13502.0
2019-08-07 12:40:00,128.04,128.35,128.0,128.26,4130.0,121.4672,121.7613,121.4293,121.6759,4130.0
2019-08-07 12:50:00,128.32,128.66,128.32,128.61,2400.0,121.7328,122.0554,121.7328,122.008,2400.0
2019-08-07 13:00:00,128.67,128.73,128.58,128.68,2611.0,122.0649,122.1218,121.9795,122.0744,2611.0
2019-08-07 13:10:00,128.67,128.72,128.64,128.68,800.0,122.0649,122.1123,122.0364,122.0744,800.0
2019-08-07 13:20:00,128.68,128.73,128.59,128.61,5120.0,122.0744,122.1218,121.989,122.008,5120.0
2019-08-07 13:30:00,128.66,129.15,128.6,129.13,7757.0,122.0554,122.5202,121.9985,122.5013,7757.0
2019-08-07 13:40:00,129.18,129.37,129.18,129.31,6413.0,122.5487,122.7289,122.5487,122.672,6413.0
2019-08-07 13:50:00,129.37,129.37,129.02,129.02,11200.0,122.7289,122.7289,122.3969,122.3969,11200.0
2019-08-07 14:00:00,129.05,129.37,129.04,129.3,10191.0,122.4254,122.7289,122.4159,122.6625,10191.0
2019-08-07 14:10:00,129.28,129.31,128.91,128.91,8800.0,122.6436,122.672,122.2926,122.2926,8800.0
2019-08-07 14:20:00,128.95,129.12,128.91,129.12,11560.0,122.3305,122.4918,122.2926,122.4918,11560.0
2019-08-07 14:30:00,129.13,129.19,128.97,129.0,3500.0,122.5013,122.5582,122.3495,122.3779,3500.0
2019-08-07 14:40:00,128.97,129.44,128.97,129.36,3970.0,122.3495,122.7954,122.3495,122.7195,3970.0
2019-08-07 14:50:00,129.37,129.47,129.3,129.47,4762.0,122.7289,122.8238,122.6625,122.8238,4762.0
2019-08-07 15:00:00,129.48,129.52,129.24,129.34,5783.0,122.8333,122.8712,122.6056,122.7005,5783.0
2019-08-07 15:10:00,129.31,129.39,129.09,129.39,7605.0,122.672,122.7479,122.4633,122.7479,7605.0
2019-08-07 15:20:00,129.44,129.52,129.26,129.47,8268.0,122.7954,122.8712,122.6246,122.8238,8268.0
2019-08-07 15:30:00,129.48,129.53,129.27,129.31,11475.0,122.8333,122.8807,122.6341,122.672,11475.0
2019-08-07 15:40:00,129.29,129.29,128.95,128.96,10102.0,122.6531,122.6531,122.3305,122.34,10102.0
2019-08-07 15:50:00,128.94,129.22,128.86,128.97,44192.0,122.321,122.5866,122.2451,122.3495,44192.0
2019-08-08 09:30:00,128.77,129.31,128.49,129.16,14605.0,122.1597,122.672,121.8941,122.5297,14605.0
2019-08-08 09:40:00,129.3,129.79,129.28,129.79,5300.0,122.6625,123.1274,122.6436,123.1274,5300.0
2019-08-08 09:50:00,129.99,130.1,129.79,129.83,12900.0,123.3171,123.4215,123.1274,123.1653,12900.0
2019-08-08 10:00:00,129.97,130.25,129.84,130.15,7763.0,123.2981,123.5638,123.1748,123.4689,7763.0
2019-08-08 10:10:00,130.23,130.24,129.93,130.09,5014.0,123.5448,123.5543,123.2602,123.412,5014.0
2019-08-08 10:20:00,130.1,130.21,129.91,129.91,2721.0,123.4215,123.5258,123.2412,123.2412,2721.0
2019-08-08 10:30:00,129.84,129.89,129.73,129.75,3011.0,123.1748,123.2223,123.0705,123.0894,3011.0
2019-08-08 10:40:00,129.82,130.04,129.81,130.03,2209.0,123.1558,123.3646,123.1464,123.3551,2209.0
2019-08-08 10:50:00,130.12,130.13,130.01,130.01,4259.0,123.4404,123.4499,123.3361,123.3361,4259.0
2019-08-08 11:00:00,129.99,130.1,129.77,129.81,3815.0,123.3171,123.4215,123.1084,123.1464,3815.0
2019-08-08 11:10:00,129.85,130.13,129.85,130.11,3427.0,123.1843,123.4499,123.1843,123.431,3427.0
2019-08-08 11:20:00,130.19,130.41,130.17,130.38,5417.0,123.5069,123.7156,123.4879,123.6871,5417.0
2019-08-08 11:30:00,130.41,130.54,130.41,130.53,2007.0,123.7156,123.8389,123.7156,123.8294,2007.0
2019-08-08 11:40:00,130.71,130.9,130.7,130.81,3306.0,124.0002,124.1804,123.9907,124.095,3306.0
2019-08-08 11:50:00,130.78,130.95,130.55,130.93,10571.0,124.0666,124.2278,123.8484,124.2089,10571.0
2019-08-08 12:00:00,130.94,130.95,130.75,130.8,4532.0,124.2184,124.2278,124.0381,124.0855,4532.0
2019-08-08 12:10:00,130.79,130.86,130.58,130.79,6070.0,124.0761,124.1425,123.8768,124.0761,6070.0
2019-08-08 12:20:00,130.85,130.85,130.65,130.7,2222.0,124.133,124.133,123.9432,123.9907,2222.0
2019-08-08 12:30:00,130.73,130.87,130.73,130.83,2924.0,124.0191,124.1519,124.0191,124.114,2924.0
2019-08-08 12:40:00,130.86,130.89,130.76,130.77,3460.0,124.1425,124.1709,124.0476,124.0571,3460.0
2019-08-08 12:50:00,130.88,131.0,130.85,130.86,7847.0,124.1614,124.2753,124.133,124.1425,7847.0
2019-08-08 13:00:00,130.87,130.97,130.7,130.76,6979.0,124.1519,124.2468,123.9907,124.0476,6979.0
2019-08-08 13:10:00,130.83,130.91,130.74,130.9,5490.0,124.114,124.1899,124.0286,124.1804,5490.0
2019-08-08 13:20:00,130.88,130.88,130.66,130.66,3229.0,124.1614,124.1614,123.9527,123.9527,3229.0
2019-08-08 13:30:00,130.71,130.92,130.7,130.92,2918.0,124.0002,124.1994,123.9907,124.1994,2918.0
2019-08-08 13:40:00,130.97,131.21,130.97,131.21,1681.0,124.2468,124.4745,124.2468,124.4745,1681.0
2019-08-08 13:50:00,131.14,131.35,131.14,131.35,3813.0,124.4081,124.6073,124.4081,124.6073,3813.0
2019-08-08 14:00:00,131.37,131.37,131.01,131.09,4378.0,124.6263,124.6263,124.2848,124.3607,4378.0
2019-08-08 14:10:00,131.12,131.32,131.1,131.11,5752.0,124.3891,124.5788,124.3701,124.3796,5752.0
2019-08-08 14:20:00,131.17,131.24,130.94,130.98,7883.0,124.4365,124.503,124.2184,124.2563,7883.0
2019-08-08 14:30:00,131.03,131.19,131.03,131.14,3900.0,124.3037,124.4555,124.3037,124.4081,3900.0
2019-08-08 14:40:00,131.18,131.38,131.11,131.11,4515.0,124.446,124.6358,124.3796,124.3796,4515.0
2019-08-08 14:50:00,131.15,131.39,131.15,131.27,5122.0,124.4176,124.6453,124.4176,124.5314,5122.0
2019-08-08 15:00:00,131.32,131.56,131.32,131.47,3778.0,124.5788,124.8065,124.5788,124.7211,3778.0
2019-08-08 15:10:00,131.49,131.49,131.12,131.15,13100.0,124.7401,124.7401,124.3891,124.4176,13100.0
2019-08-08 15:20:00,131.17,131.37,131.16,131.33,6447.0,124.4365,124.6263,124.4271,124.5883,6447.0
2019-08-08 15:30:00,131.3,131.52,131.24,131.31,10231.0,124.5599,124.7686,124.503,124.5694,10231.0
2019-08-08 15:40:00,131.37,131.62,131.37,131.37,15655.0,124.6263,124.8634,124.6263,124.6263,15655.0
2019-08-08 15:50:00,131.36,131.52,131.17,131.42,44490.0,124.6168,124.7686,124.4365,124.6737,44490.0
2019-08-09 09:30:00,131.0,131.64,130.67,131.56,16901.0,124.2753,124.8824,123.9622,124.8065,16901.0
2019-08-09 09:40:00,131.56,131.64,131.06,131.18,13912.0,124.8065,124.8824,124.3322,124.446,13912.0
2019-08-09 09:50:00,131.12,131.3,130.91,131.3,4069.0,124.3891,124.5599,124.1899,124.5599,4069.0
2019-08-09 10:00:00,131.29,131.51,131.07,131.14,5899.0,124.5504,124.7591,124.3417,124.4081,5899.0
2019-08-09 10:10:00,131.24,131.42,130.98,130.99,5219.0,124.503,124.6737,124.2563,124.2658,5219.0
2019-08-09 10:20:00,131.21,131.24,130.96,131.21,4852.0,124.4745,124.503,124.2373,124.4745,4852.0
2019-08-09 10:30:00,131.31,131.36,130.98,131.17,5500.0,124.5694,124.6168,124.2563,124.4365,5500.0
2019-08-09 10:40:00,131.25,131.25,130.99,131.01,3343.0,124.5124,124.5124,124.2658,124.2848,3343.0
2019-08-09 10:50:00,131.12,131.24,131.12,131.17,3000.0,124.3891,124.503,124.3891,124.4365,3000.0
2019-08-09 11:00:00,131.31,131.39,131.24,131.27,3960.0,124.5694,124.6453,124.503,124.5314,3960.0
2019-08-09 11:10:00,131.22,131.24,131.07,131.07,3103.0,124.484,124.503,124.3417,124.3417,3103.0
2019-08-09 11:20:00,130.99,131.06,130.77,130.77,2610.0,124.2658,124.3322,124.0571,124.0571,2610.0
2019-08-09 11:30:00,130.87,130.95,130.78,130.82,3706.0,124.1519,124.2278,124.0666,124.1045,3706.0
2019-08-09 11:40:00,130.82,131.11,130.76,131.06,3776.0,124.1045,124.3796,124.0476,124.3322,3776.0
2019-08-09 11:50:00,131.03,131.04,130.66,130.88,6376.0,124.3037,124.3132,123.9527,124.1614,6376.0
2019-08-09 12:00:00,130.89,131.0,130.65,130.69,4562.0,124.1709,124.2753,123.9432,123.9812,4562.0
2019-08-09 12:10:00,130.68,130.68,130.23,130.32,4719.0,123.9717,123.9717,123.5448,123.6302,4719.0
2019-08-09 12:20:00,130.34,130.66,130.29,130.55,4352.0,123.6492,123.9527,123.6017,123.8484,4352.0
2019-08-09 12:30:00,130.53,130.7,130.53,130.67,3120.0,123.8294,123.9907,123.8294,123.9622,3120.0
2019-08-09 12:40:00,130.69,130.94,130.68,130.91,2200.0,123.9812,124.2184,123.9717,124.1899,2200.0
2019-08-09 12:50:00,130.97,131.33,130.9,130.91,14870.0,124.2468,124.5883,124.1804,124.1899,14870.0
2019-08-09 13:00:00,130.98,131.11,130.86,130.97,3350.0,124.2563,124.3796,124.1425,124.2468,3350.0
2019-08-09 13:10:00,130.99,131.06,130.87,131.04,5472.0,124.2658,124.3322,124.1519,124.3132,5472.0
2019-08-09 13:20:00,131.16,131.35,131.15,131.3,7109.0,124.4271,124.6073,124.4176,124.5599,7109.0
2019-08-09 13:30:00,131.31,131.5,131.3,131.45,17886.0,124.5694,124.7496,124.5599,124.7022,17886.0
2019-08-09 13:40:00,131.46,131.54,131.4,131.5,6937.0,124.7117,124.7876,124.6547,124.7496,6937.0
2019-08-09 13:50:00,131.47,131.61,131.45,131.59,6355.0,124.7211,124.854,124.7022,124.835,6355.0
2019-08-09 14:00:00,131.57,131.58,131.38,131.5,7600.0,124.816,124.8255,124.6358,124.7496,7600.0
2019-08-09 14:10:00,131.48,131.54,131.35,131.44,2627.0,124.7306,124.7876,124.6073,124.6927,2627.0
2019-08-09 14:20:00,131.4,131.8,131.4,131.8,4691.0,124.6547,125.0342,124.6547,125.0342,4691.0
2019-08-09 14:30:00,131.78,131.94,131.71,131.71,4600.0,125.0152,125.167,124.9488,124.9488,4600.0
2019-08-09 14:40:00,131.72,131.89,131.71,131.84,5194.0,124.9583,125.1196,124.9488,125.0722,5194.0
2019-08-09 14:50:00,131.8,131.84,131.68,131.69,4231.0,125.0342,125.0722,124.9204,124.9299,4231.0
2019-08-09 15:00:00,131.74,132.13,131.72,132.04,14827.0,124.9773,125.3473,124.9583,125.2619,14827.0
2019-08-09 15:10:00,132.05,132.15,131.79,131.83,9484.0,125.2714,125.3662,125.0247,125.0627,9484.0
2019-08-09 15:20:00,131.87,131.9,131.69,131.78,6919.0,125.1006,125.1291,124.9299,125.0152,6919.0
2019-08-09 15:30:00,131.75,132.06,131.73,131.91,11535.0,124.9868,125.2809,124.9678,125.1386,11535.0
2019-08-09 15:40:00,131.9,131.91,131.47,131.66,18580.0,125.1291,125.1386,124.7211,124.9014,18580.0
2019-08-09 15:50:00,131.68,131.74,131.36,131.38,46275.0,124.9204,124.9773,124.6168,124.6358,46275.0
2019-08-12 09:30:00,131.37,131.61,131.18,131.59,7534.0,124.6263,124.854,124.446,124.835,7534.0
2019-08-12 09:40:00,131.51,132.29,131.25,131.92,16193.0,124.7591,125.4991,124.5124,125.148,16193.0
2019-08-12 09:50:00,132.22,132.23,131.74,131.91,3334.0,125.4326,125.4421,124.9773,125.1386,3334.0
2019-08-12 10:00:00,131.91,132.12,131.55,131.81,3505.0,125.1386,125.3378,124.797,125.0437,3505.0
2019-08-12 10:10:00,131.94,132.56,131.94,132.55,2000.0,125.167,125.7552,125.167,125.7457,2000.0
2019-08-12 10:20:00,132.59,132.87,132.5,132.5,3016.0,125.7837,126.0493,125.6983,125.6983,3016.0
2019-08-12 10:30:00,132.6,132.74,132.53,132.65,3564.0,125.7931,125.926,125.7267,125.8406,3564.0
2019-08-12 10:40:00,132.69,132.7,132.22,132.38,1702.0,125.8785,125.888,125.4326,125.5844,1702.0
2019-08-12 10:50:00,132.33,132.69,132.33,132.63,3082.0,125.537,125.8785,125.537,125.8216,3082.0
2019-08-12 11:00:00,132.69,132.69,132.38,132.44,3519.0,125.8785,125.8785,125.5844,125.6414,3519.0
2019-08-12 11:10:00,132.31,132.49,132.11,132.41,2996.0,125.518,125.6888,125.3283,125.6129,2996.0
2019-08-12 11:20:00,132.52,132.7,132.51,132.7,2701.0,125.7172,125.888,125.7078,125.888,2701.0
2019-08-12 11:30:00,132.66,132.72,132.45,132.58,3733.0,125.8501,125.907,125.6508,125.7742,3733.0
2019-08-12 11:40:00,132.61,132.74,132.56,132.71,2644.0,125.8026,125.926,125.7552,125.8975,2644.0
2019-08-12 11:50:00,132.71,132.8,132.68,132.74,3184.0,125.8975,125.9829,125.869,125.926,3184.0
2019-08-12 12:00:00,132.66,132.74,132.64,132.74,1200.0,125.8501,125.926,125.8311,125.926,1200.0
2019-08-12 12:10:00,132.74,132.82,132.58,132.73,4512.0,125.926,126.0018,125.7742,125.9165,4512.0
2019-08-12 12:20:00,132.75,132.75,132.59,132.7,1643.0,125.9354,125.9354,125.7837,125.888,1643.0
2019-08-12 12:30:00,132.73,132.86,132.65,132.67,2272.0,125.9165,126.0398,125.8406,125.8595,2272.0
2019-08-12 12:40:00,132.62,132.62,132.27,132.33,2707.0,125.8121,125.8121,125.4801,125.537,2707.0
2019-08-12 12:50:00,132.31,132.35,132.18,132.31,2106.0,125.518,125.556,125.3947,125.518,2106.0
2019-08-12 13:00:00,132.22,132.22,131.99,132.01,2894.0,125.4326,125.4326,125.2145,125.2334,2894.0
2019-08-12 13:10:00,132.04,132.09,131.69,131.71,4011.0,125.2619,125.3093,124.9299,124.9488,4011.0
2019-08-12 13:20:00,131.76,131.91,131.76,131.87,2220.0,124.9963,125.1386,124.9963,125.1006,2220.0
2019-08-12 13:30:00,131.85,131.87,131.49,131.53,5184.0,125.0816,125.1006,124.7401,124.7781,5184.0
2019-08-12 13:40:00,131.47,131.54,131.34,131.54,3672.0,124.7211,124.7876,124.5978,124.7876,3672.0
2019-08-12 13:50:00,131.42,131.61,131.37,131.61,4100.0,124.6737,124.854,124.6263,124.854,4100.0
2019-08-12 14:00:00,131.65,131.82,131.52,131.78,3729.0,124.8919,125.0532,124.7686,125.0152,3729.0
2019-08-12 14:10:00,131.84,131.84,131.34,131.38,2199.0,125.0722,125.0722,124.5978,124.6358,2199.0
2019-08-12 14:20:00,131.36,131.51,131.24,131.49,15087.0,124.6168,124.7591,124.503,124.7401,15087.0
2019-08-12 14:30:00,131.48,131.69,131.47,131.59,10185.0,124.7306,124.9299,124.7211,124.835,10185.0
2019-08-12 14:40:00,131.57,131.57,131.16,131.23,13707.0,124.816,124.816,124.4271,124.4935,13707.0
2019-08-12 14:50:00,131.25,131.43,131.18,131.19,8191.0,124.5124,124.6832,124.446,124.4555,8191.0
2019-08-12 15:00:00,131.3,131.54,131.3,131.46,6844.0,124.5599,124.7876,124.5599,124.7117,6844.0
2019-08-12 15:10:00,131.45,131.49,131.27,131.34,4020.0,124.7022,124.7401,124.5314,124.5978,4020.0
2019-08-12 15:20:00,131.37,131.39,131.13,131.38,3740.0,124.6263,124.6453,124.3986,124.6358,3740.0
2019-08-12 15:30:00,131.44,131.53,131.37,131.44,2203.0,124.6927,124.7781,124.6263,124.6927,2203.0
2019-08-12 15:40:00,131.41,131.46,131.39,131.4,4623.0,124.6642,124.7117,124.6453,124.6547,4623.0
2019-08-12 15:50:00,131.4,131.69,131.4,131.6,12934.0,124.6547,124.9299,124.6547,124.8445,12934.0
2019-08-13 09:30:00,131.15,132.99,131.15,132.6,26092.0,124.4176,126.1631,124.4176,125.7931,26092.0
2019-08-13 09:40:00,132.69,133.55,132.46,133.54,12206.0,125.8785,126.6944,125.6603,126.6849,12206.0
2019-08-13 09:50:00,133.33,134.42,132.92,134.34,18332.0,126.4857,127.5197,126.0967,127.4438,18332.0
2019-08-13 10:00:00,134.32,134.75,134.22,134.57,16614.0,127.4248,127.8328,127.33,127.662,16614.0
2019-08-13 10:10:00,134.56,134.77,133.99,134.75,10307.0,127.6525,127.8517,127.1118,127.8328,10307.0
2019-08-13 10:20:00,134.8,135.19,134.53,135.02,14081.0,127.8802,128.2502,127.6241,128.0889,14081.0
2019-08-13 10:30:00,135.06,135.12,134.75,134.9,10242.0,128.1269,128.1838,127.8328,127.9751,10242.0
2019-08-13 10:40:00,134.87,134.94,134.57,134.74,8311.0,127.9466,128.013,127.662,127.8233,8311.0
2019-08-13 10:50:00,134.84,134.89,134.5,134.5,11081.0,127.9182,127.9656,127.5956,127.5956,11081.0
2019-08-13 11:00:00,134.42,134.67,134.08,134.67,6525.0,127.5197,127.7569,127.1972,127.7569,6525.0
2019-08-13 11:10:00,134.53,134.65,134.08,134.19,4772.0,127.6241,127.7379,127.1972,127.3015,4772.0
2019-08-13 11:20:00,134.12,134.31,133.86,133.94,4136.0,127.2351,127.4154,126.9885,127.0644,4136.0
2019-08-13 11:30:00,133.97,134.32,133.8,134.19,3437.0,127.0928,127.4248,126.9315,127.3015,3437.0
2019-08-13 11:40:00,134.24,134.44,134.24,134.32,3900.0,127.349,127.5387,127.349,127.4248,3900.0
2019-08-13 11:50:00,134.21,134.54,134.05,134.54,3490.0,127.3205,127.6336,127.1687,127.6336,3490.0
2019-08-13 12:00:00,134.63,134.76,134.57,134.67,2815.0,127.7189,127.8423,127.662,127.7569,2815.0
2019-08-13 12:10:00,134.66,134.91,134.63,134.91,2714.0,127.7474,127.9846,127.7189,127.9846,2714.0
2019-08-13 12:20:00,134.95,135.0,134.73,134.73,7042.0,128.0225,128.0699,127.8138,127.8138,7042.0
2019-08-13 12:30:00,134.75,134.87,134.65,134.69,7279.0,127.8328,127.9466,127.7379,127.7759,7279.0
2019-08-13 12:40:00,134.74,134.75,134.66,134.74,2940.0,127.8233,127.8328,127.7474,127.8233,2940.0
2019-08-13 12:50:00,134.75,134.83,134.54,134.63,2794.0,127.8328,127.9087,127.6336,127.7189,2794.0
2019-08-13 13:00:00,134.66,134.8,134.53,134.8,2600.0,127.7474,127.8802,127.6241,127.8802,2600.0
2019-08-13 13:10:00,134.8,134.97,134.29,134.29,2806.0,127.8802,128.0415,127.3964,127.3964,2806.0
2019-08-13 13:20:00,134.3,134.4,134.27,134.4,1144.0,127.4059,127.5007,127.3774,127.5007,1144.0
2019-08-13 13:30:00,134.38,134.59,134.33,134.49,2702.0,127.4818,127.681,127.4343,127.5861,2702.0
2019-08-13 13:40:00,134.52,134.63,134.48,134.58,2127.0,127.6146,127.7189,127.5766,127.6715,2127.0
2019-08-13 13:50:00,134.52,134.61,134.45,134.52,6272.0,127.6146,127.7,127.5482,127.6146,6272.0
2019-08-13 14:00:00,134.62,134.7,134.46,134.69,5017.0,127.7094,127.7853,127.5577,127.7759,5017.0
2019-08-13 14:10:00,134.71,134.83,134.68,134.81,2538.0,127.7948,127.9087,127.7664,127.8897,2538.0
2019-08-13 14:20:00,134.82,135.09,134.76,135.07,7109.0,127.8992,128.1553,127.8423,128.1363,7109.0
2019-08-13 14:30:00,135.02,135.19,134.95,135.05,10098.0,128.0889,128.2502,128.0225,128.1174,10098.0
2019-08-13 14:40:00,135.07,135.08,134.97,134.97,3000.0,128.1363,128.1458,128.0415,128.0415,3000.0
2019-08-13 14:50:00,134.98,135.28,134.98,135.28,6614.0,128.051,128.3356,128.051,128.3356,6614.0
2019-08-13 15:00:00,135.18,135.28,135.1,135.18,8461.0,128.2407,128.3356,128.1648,128.2407,8461.0
2019-08-13 15:10:00,135.21,135.42,135.15,135.42,5219.0,128.2692,128.4684,128.2122,128.4684,5219.0
2019-08-13 15:20:00,135.43,135.45,135.05,135.1,7150.0,128.4779,128.4968,128.1174,128.1648,7150.0
2019-08-13 15:30:00,135.07,135.07,134.86,135.04,13903.0,128.1363,128.1363,127.9371,128.1079,13903.0
2019-08-13 15:40:00,135.05,135.1,134.68,134.9,20736.0,128.1174,128.1648,127.7664,127.9751,20736.0
2019-08-13 15:50:00,134.91,135.31,134.9,135.02,29257.0,127.9846,128.364,127.9751,128.0889,29257.0
2019-08-14 09:30:00,133.41,134.74,133.26,134.67,14227.0,126.9379,128.2034,126.7952,128.1368,14227.0
2019-08-14 09:40:00,134.72,134.72,133.77,134.0,4186.0,128.1844,128.1844,127.2804,127.4993,4186.0
2019-08-14 09:50:00,133.86,134.24,133.77,133.84,2920.0,127.3661,127.7276,127.2804,127.3471,2920.0
2019-08-14 10:00:00,133.96,133.96,133.33,133.51,3371.0,127.4612,127.4612,126.8618,127.0331,3371.0
2019-08-14 10:10:00,133.66,133.66,133.18,133.18,3711.0,127.1758,127.1758,126.7191,126.7191,3711.0
2019-08-14 10:20:00,133.22,133.38,133.19,133.25,6350.0,126.7571,126.9094,126.7286,126.7857,6350.0
2019-08-14 10:30:00,133.01,133.09,132.92,132.95,1419.0,126.5573,126.6334,126.4717,126.5002,1419.0
2019-08-14 10:40:00,132.87,133.3,132.87,133.13,2000.0,126.4241,126.8333,126.4241,126.6715,2000.0
2019-08-14 10:50:00,133.12,133.58,133.12,133.12,1700.0,126.662,127.0997,126.662,126.662,1700.0
2019-08-14 11:00:00,133.1,133.16,132.75,132.86,1500.0,126.643,126.7,126.3099,126.4146,1500.0
2019-08-14 11:10:00,132.8,132.94,132.42,132.51,3701.0,126.3575,126.4907,125.9959,126.0816,3701.0
2019-08-14 11:20:00,132.54,132.91,132.54,132.69,2976.0,126.1101,126.4622,126.1101,126.2528,2976.0
2019-08-14 11:30:00,132.69,132.98,132.69,132.89,3647.0,126.2528,126.5288,126.2528,126.4431,3647.0
2019-08-14 11:40:00,132.81,132.81,132.61,132.61,1387.0,126.367,126.367,126.1767,126.1767,1387.0
2019-08-14 11:50:00,132.79,132.79,132.45,132.55,6305.0,126.348,126.348,126.0245,126.1196,6305.0
2019-08-14 12:00:00,132.46,132.46,131.86,131.86,2700.0,126.034,126.034,125.4631,125.4631,2700.0
2019-08-14 12:10:00,131.91,132.19,131.62,132.16,5136.0,125.5107,125.7771,125.2348,125.7486,5136.0
2019-08-14 12:20:00,132.14,132.15,131.95,132.11,3090.0,125.7295,125.739,125.5487,125.701,3090.0
2019-08-14 12:30:00,132.21,132.27,132.14,132.19,3187.0,125.7961,125.8532,125.7295,125.7771,3187.0
2019-08-14 12:40:00,132.21,132.21,131.85,131.85,3255.0,125.7961,125.7961,125.4536,125.4536,3255.0
2019-08-14 12:50:00,131.75,131.82,131.44,131.44,4571.0,125.3584,125.425,125.0635,125.0635,4571.0
2019-08-14 13:00:00,131.43,131.7,131.18,131.68,5066.0,125.054,125.3109,124.8161,125.2918,5066.0
2019-08-14 13:10:00,131.73,131.93,131.64,131.64,2102.0,125.3394,125.5297,125.2538,125.2538,2102.0
2019-08-14 13:20:00,131.77,132.06,131.75,132.0,5599.0,125.3775,125.6534,125.3584,125.5963,5599.0
2019-08-14 13:30:00,132.07,132.54,132.04,132.5,12732.0,125.6629,126.1101,125.6344,126.0721,12732.0
2019-08-14 13:40:00,132.52,132.72,132.49,132.68,13479.0,126.0911,126.2814,126.0625,126.2433,13479.0
2019-08-14 13:50:00,132.74,132.82,132.65,132.67,6224.0,126.3004,126.3765,126.2148,126.2338,6224.0
2019-08-14 14:00:00,132.72,132.72,132.51,132.64,9140.0,126.2814,126.2814,126.0816,126.2053,9140.0
2019-08-14 14:10:00,132.68,132.79,132.52,132.53,14881.0,126.2433,126.348,126.0911,126.1006,14881.0
2019-08-14 14:20:00,132.53,132.64,132.14,132.15,8033.0,126.1006,126.2053,125.7295,125.739,8033.0
2019-08-14 14:30:00,132.08,132.09,131.72,131.75,3525.0,125.6724,125.682,125.3299,125.3584,3525.0
2019-08-14 14:40:00,131.69,131.73,131.44,131.54,5317.0,125.3014,125.3394,125.0635,125.1586,5317.0
2019-08-14 14:50:00,131.49,131.74,131.49,131.64,1800.0,125.1111,125.3489,125.1111,125.2538,1800.0
2019-08-14 15:00:00,131.63,132.16,131.59,132.0,6248.0,125.2443,125.7486,125.2062,125.5963,6248.0
2019-08-14 15:10:00,132.01,132.13,131.66,131.71,4915.0,125.6058,125.72,125.2728,125.3204,4915.0
2019-08-14 15:20:00,131.68,132.16,131.44,131.88,7598.0,125.2918,125.7486,125.0635,125.4821,7598.0
2019-08-14 15:30:00,131.82,131.83,131.44,131.61,7304.0,125.425,125.4346,125.0635,125.2252,7304.0
2019-08-14 15:40:00,131.62,131.62,131.22,131.3,17984.0,125.2348,125.2348,124.8542,124.9303,17984.0
2019-08-14 15:50:00,131.24,131.53,131.04,131.08,33315.0,124.8732,125.1491,124.6829,124.7209,33315.0
2019-08-15 09:30:00,131.12,131.43,130.69,131.0,11543.0,124.759,125.054,124.3499,124.6448,11543.0
2019-08-15 09:40:00,131.04,131.7,130.9,131.47,4487.0,124.6829,125.3109,124.5497,125.092,4487.0
2019-08-15 09:50:00,131.64,131.87,131.47,131.64,4955.0,125.2538,125.4726,125.092,125.2538,4955.0
2019-08-15 10:00:00,131.62,131.71,131.37,131.47,2208.0,125.2348,125.3204,124.9969,125.092,2208.0
2019-08-15 10:10:00,131.84,131.97,131.76,131.84,2250.0,125.4441,125.5678,125.368,125.4441,2250.0
2019-08-15 10:20:00,131.93,132.05,131.72,132.0,1289.0,125.5297,125.6439,125.3299,125.5963,1289.0
2019-08-15 10:30:00,131.56,132.16,131.49,132.03,1900.0,125.1777,125.7486,125.1111,125.6249,1900.0
2019-08-15 10:40:00,131.96,132.23,131.9,132.11,3004.0,125.5583,125.8152,125.5012,125.701,3004.0
2019-08-15 10:50:00,131.94,132.34,131.86,132.14,2152.0,125.5392,125.9198,125.4631,125.7295,2152.0
2019-08-15 11:00:00,132.03,132.06,131.66,131.68,1800.0,125.6249,125.6534,125.2728,125.2918,1800.0
2019-08-15 11:10:00,131.68,131.86,131.54,131.72,2705.0,125.2918,125.4631,125.1586,125.3299,2705.0
2019-08-15 11:20:00,131.54,132.02,131.46,132.0,1737.0,125.1586,125.6153,125.0825,125.5963,1737.0
2019-08-15 11:30:00,132.04,132.13,131.92,132.13,2883.0,125.6344,125.72,125.5202,125.72,2883.0
2019-08-15 11:40:00,132.15,132.22,132.03,132.1,3413.0,125.739,125.8056,125.6249,125.6915,3413.0
2019-08-15 11:50:00,132.04,132.58,132.04,132.58,1554.0,125.6344,126.1482,125.6344,126.1482,1554.0
2019-08-15 12:00:00,132.67,132.77,132.47,132.76,2326.0,126.2338,126.329,126.0435,126.3194,2326.0
2019-08-15 12:10:00,132.76,132.76,132.53,132.56,2681.0,126.3194,126.3194,126.1006,126.1292,2681.0
2019-08-15 12:20:00,132.61,132.62,132.37,132.37,1300.0,126.1767,126.1862,125.9484,125.9484,1300.0
2019-08-15 12:30:00,132.4,132.47,132.09,132.23,8823.0,125.9769,126.0435,125.682,125.8152,8823.0
2019-08-15 12:40:00,132.08,132.18,132.07,132.18,400.0,125.6724,125.7676,125.6629,125.7676,400.0
2019-08-15 12:50:00,132.28,132.28,131.95,132.06,1888.0,125.8627,125.8627,125.5487,125.6534,1888.0
2019-08-15 13:00:00,132.03,132.4,132.02,132.35,2207.0,125.6249,125.9769,125.6153,125.9293,2207.0
2019-08-15 13:10:00,132.29,132.58,132.2,132.52,3206.0,125.8722,126.1482,125.7866,126.0911,3206.0
2019-08-15 13:20:00,132.52,132.58,132.26,132.28,1308.0,126.0911,126.1482,125.8437,125.8627,1308.0
2019-08-15 13:30:00,132.34,132.42,132.15,132.22,3426.0,125.9198,125.9959,125.739,125.8056,3426.0
2019-08-15 13:40:00,132.32,132.49,131.84,131.84,7168.0,125.9008,126.0625,125.4441,125.4441,7168.0
2019-08-15 13:50:00,132.01,132.01,131.54,131.57,5227.0,125.6058,125.6058,125.1586,125.1872,5227.0
2019-08-15 14:00:00,131.55,132.0,131.48,132.0,3953.0,125.1681,125.5963,125.1015,125.5963,3953.0
2019-08-15 14:10:00,132.02,132.3,131.88,131.88,5429.0,125.6153,125.8818,125.4821,125.4821,5429.0
2019-08-15 14:20:00,131.92,132.23,131.92,132.21,2901.0,125.5202,125.8152,125.5202,125.7961,2901.0
2019-08-15 14:30:00,132.27,132.32,132.1,132.28,2600.0,125.8532,125.9008,125.6915,125.8627,2600.0
2019-08-15 14:40:00,132.41,132.54,132.33,132.45,2210.0,125.9864,126.1101,125.9103,126.0245,2210.0
2019-08-15 14:50:00,132.47,132.58,132.26,132.55,4699.0,126.0435,126.1482,125.8437,126.1196,4699.0
2019-08-15 15:00:00,132.57,132.77,132.56,132.7,3468.0,126.1387,126.329,126.1292,126.2624,3468.0
2019-08-15 15:10:00,132.69,132.69,132.28,132.28,7730.0,126.2528,126.2528,125.8627,125.8627,7730.0
2019-08-15 15:20:00,132.27,132.43,132.27,132.28,5703.0,125.8532,126.0055,125.8532,125.8627,5703.0
2019-08-15 15:30:00,132.43,132.51,132.39,132.5,5715.0,126.0055,126.0816,125.9674,126.0721,5715.0
2019-08-15 15:40:00,132.55,132.7,132.44,132.65,10825.0,126.1196,126.2624,126.015,126.2148,10825.0
2019-08-15 15:50:00,132.64,132.89,132.32,132.37,29759.0,126.2053,126.4431,125.9008,125.9484,29759.0
2019-08-16 09:30:00,133.26,133.81,133.01,133.23,37997.0,126.7952,127.3185,126.5573,126.7666,37997.0
2019-08-16 09:40:00,133.2,133.3,132.92,133.17,7164.0,126.7381,126.8333,126.4717,126.7096,7164.0
2019-08-16 09:50:00,133.41,133.41,132.83,133.1,2036.0,126.9379,126.9379,126.3861,126.643,2036.0
2019-08-16 10:00:00,133.32,133.32,133.21,133.28,915.0,126.8523,126.8523,126.7476,126.8142,915.0
2019-08-16 10:10:00,133.24,133.24,132.94,132.99,2700.0,126.7762,126.7762,126.4907,126.5383,2700.0
2019-08-16 10:20:00,132.9,133.57,132.9,133.06,7749.0,126.4527,127.0902,126.4527,126.6049,7749.0
2019-08-16 10:30:00,133.04,133.17,132.83,132.98,1711.0,126.5859,126.7096,126.3861,126.5288,1711.0
2019-08-16 10:40:00,133.18,133.31,133.15,133.31,701.0,126.7191,126.8428,126.6905,126.8428,701.0
2019-08-16 10:50:00,133.41,133.56,133.39,133.56,1900.0,126.9379,127.0806,126.9189,127.0806,1900.0
2019-08-16 11:00:00,133.63,133.92,133.59,133.9,7118.0,127.1472,127.4232,127.1092,127.4041,7118.0
2019-08-16 11:10:00,134.01,134.09,133.74,133.74,4884.0,127.5088,127.5849,127.2519,127.2519,4884.0
2019-08-16 11:20:00,133.73,133.73,133.54,133.56,1602.0,127.2424,127.2424,127.0616,127.0806,1602.0
2019-08-16 11:30:00,133.51,133.65,133.41,133.45,2954.0,127.0331,127.1663,126.9379,126.976,2954.0
2019-08-16 11:40:00,133.35,133.48,133.28,133.48,755.0,126.8808,127.0045,126.8142,127.0045,755.0
2019-08-16 11:50:00,133.61,133.69,133.52,133.52,600.0,127.1282,127.2043,127.0426,127.0426,600.0
2019-08-16 12:00:00,133.41,133.61,133.3,133.3,1645.0,126.9379,127.1282,126.8333,126.8333,1645.0
2019-08-16 12:10:00,133.34,133.47,133.2,133.3,2900.0,126.8713,126.995,126.7381,126.8333,2900.0
2019-08-16 12:20:00,133.39,133.55,133.34,133.55,1146.0,126.9189,127.0711,126.8713,127.0711,1146.0
2019-08-16 12:30:00,133.58,133.63,133.56,133.6,1135.0,127.0997,127.1472,127.0806,127.1187,1135.0
2019-08-16 12:40:00,133.6,133.86,133.6,133.77,1349.0,127.1187,127.3661,127.1187,127.2804,1349.0
2019-08-16 12:50:00,133.88,133.97,133.78,133.91,4354.0,127.3851,127.4707,127.29,127.4137,4354.0
2019-08-16 13:00:00,133.94,134.05,133.93,133.96,2953.0,127.4422,127.5469,127.4327,127.4612,2953.0
2019-08-16 13:10:00,133.94,134.22,133.86,134.22,2593.0,127.4422,127.7086,127.3661,127.7086,2593.0
2019-08-16 13:20:00,134.17,134.19,134.1,134.19,600.0,127.661,127.6801,127.5944,127.6801,600.0
2019-08-16 13:30:00,134.27,134.3,134.07,134.08,2010.0,127.7562,127.7847,127.5659,127.5754,2010.0
2019-08-16 13:40:00,134.14,134.15,133.84,133.86,2946.0,127.6325,127.642,127.3471,127.3661,2946.0
2019-08-16 13:50:00,133.89,134.0,133.87,133.98,1233.0,127.3946,127.4993,127.3756,127.4803,1233.0
2019-08-16 14:00:00,133.95,134.0,133.8,133.8,6437.0,127.4517,127.4993,127.309,127.309,6437.0
2019-08-16 14:10:00,133.73,133.92,133.67,133.86,1500.0,127.2424,127.4232,127.1853,127.3661,1500.0
2019-08-16 14:20:00,133.93,134.13,133.93,134.08,3865.0,127.4327,127.623,127.4327,127.5754,3865.0
2019-08-16 14:30:00,134.07,134.31,134.07,134.22,2976.0,127.5659,127.7943,127.5659,127.7086,2976.0
2019-08-16 14:40:00,134.21,134.3,134.18,134.21,2568.0,127.6991,127.7847,127.6706,127.6991,2568.0
2019-08-16 14:50:00,134.19,134.48,134.15,134.48,1700.0,127.6801,127.956,127.642,127.956,1700.0
2019-08-16 15:00:00,134.44,134.5,134.35,134.39,7754.0,127.9179,127.975,127.8323,127.8704,7754.0
2019-08-16 15:10:00,134.42,134.42,134.24,134.28,5015.0,127.8989,127.8989,127.7276,127.7657,5015.0
2019-08-16 15:20:00,134.27,134.3,134.02,134.18,8359.0,127.7562,127.7847,127.5183,127.6706,8359.0
2019-08-16 15:30:00,134.13,134.23,134.07,134.22,4604.0,127.623,127.7181,127.5659,127.7086,4604.0
2019-08-16 15:40:00,134.22,134.39,134.21,134.22,17589.0,127.7086,127.8704,127.6991,127.7086,17589.0
2019-08-16 15:50:00,134.24,134.63,134.23,134.38,58106.0,127.7276,128.0987,127.7181,127.8609,58106.0
2019-08-19 09:30:00,135.67,135.81,135.18,135.56,19602.0,129.0883,129.2215,128.622,128.9836,19602.0
2019-08-19 09:40:00,135.2,135.96,135.2,135.83,14303.0,128.6411,129.3642,128.6411,129.2405,14303.0
2019-08-19 09:50:00,135.8,135.85,135.49,135.57,14407.0,129.212,129.2595,128.917,128.9931,14407.0
2019-08-19 10:00:00,135.6,135.92,135.52,135.74,16410.0,129.0217,129.3261,128.9456,129.1549,16410.0
2019-08-19 10:10:00,135.7,135.93,135.48,135.83,7225.0,129.1168,129.3357,128.9075,129.2405,7225.0
2019-08-19 10:20:00,135.77,135.96,135.64,135.92,6040.0,129.1834,129.3642,129.0597,129.3261,6040.0
2019-08-19 10:30:00,135.89,135.97,135.6,135.71,6800.0,129.2976,129.3737,129.0217,129.1263,6800.0
2019-08-19 10:40:00,135.72,135.72,135.35,135.6,5161.0,129.1359,129.1359,128.7838,129.0217,5161.0
2019-08-19 10:50:00,135.53,135.65,135.48,135.58,3601.0,128.9551,129.0692,128.9075,129.0026,3601.0
2019-08-19 11:00:00,135.58,135.93,135.57,135.88,3550.0,129.0026,129.3357,128.9931,129.2881,3550.0
2019-08-19 11:10:00,135.91,135.99,135.85,135.91,4300.0,129.3166,129.3928,129.2595,129.3166,4300.0
2019-08-19 11:20:00,135.91,135.98,135.77,135.84,4979.0,129.3166,129.3832,129.1834,129.25,4979.0
2019-08-19 11:30:00,135.82,136.03,135.74,135.9,8559.0,129.231,129.4308,129.1549,129.3071,8559.0
2019-08-19 11:40:00,135.92,135.92,135.7,135.78,7459.0,129.3261,129.3261,129.1168,129.1929,7459.0
2019-08-19 11:50:00,135.8,135.9,135.74,135.89,3333.0,129.212,129.3071,129.1549,129.2976,3333.0
2019-08-19 12:00:00,135.81,135.81,135.7,135.8,5179.0,129.2215,129.2215,129.1168,129.212,5179.0
2019-08-19 12:10:00,135.82,135.88,135.77,135.88,6429.0,129.231,129.2881,129.1834,129.2881,6429.0
2019-08-19 12:20:00,135.86,135.88,135.72,135.77,2426.0,129.2691,129.2881,129.1359,129.1834,2426.0
2019-08-19 12:30:00,135.74,135.76,135.58,135.68,4223.0,129.1549,129.1739,129.0026,129.0978,4223.0
2019-08-19 12:40:00,135.71,135.71,135.36,135.66,26063.0,129.1263,129.1263,128.7933,129.0788,26063.0
2019-08-19 12:50:00,135.65,135.85,135.59,135.84,3450.0,129.0692,129.2595,129.0122,129.25,3450.0
2019-08-19 13:00:00,135.81,135.93,135.75,135.93,1700.0,129.2215,129.3357,129.1644,129.3357,1700.0
2019-08-19 13:10:00,135.9,136.06,135.88,136.06,2500.0,129.3071,129.4594,129.2881,129.4594,2500.0
2019-08-19 13:20:00,136.09,136.1,135.91,136.05,3548.0,129.4879,129.4974,129.3166,129.4498,3548.0
2019-08-19 13:30:00,136.07,136.1,135.96,135.97,2188.0,129.4689,129.4974,129.3642,129.3737,2188.0
2019-08-19 13:40:00,135.9,136.02,135.9,136.0,2901.0,129.3071,129.4213,129.3071,129.4023,2901.0
2019-08-19 13:50:00,135.98,136.0,135.72,135.78,3998.0,129.3832,129.4023,129.1359,129.1929,3998.0
2019-08-19 14:00:00,135.75,135.81,135.71,135.78,3495.0,129.1644,129.2215,129.1263,129.1929,3495.0
2019-08-19 14:10:00,135.74,135.78,135.69,135.78,2334.0,129.1549,129.1929,129.1073,129.1929,2334.0
2019-08-19 14:20:00,135.8,135.92,135.74,135.91,5500.0,129.212,129.3261,129.1549,129.3166,5500.0
2019-08-19 14:30:00,135.92,136.03,135.82,135.98,2500.0,129.3261,129.4308,129.231,129.3832,2500.0
2019-08-19 14:40:00,135.99,136.09,135.96,136.05,1779.0,129.3928,129.4879,129.3642,129.4498,1779.0
2019-08-19 14:50:00,136.08,136.25,136.06,136.06,3346.0,129.4784,129.6401,129.4594,129.4594,3346.0
2019-08-19 15:00:00,136.0,136.06,135.92,136.06,3400.0,129.4023,129.4594,129.3261,129.4594,3400.0
2019-08-19 15:10:00,136.01,136.06,135.98,136.0,2456.0,129.4118,129.4594,129.3832,129.4023,2456.0
2019-08-19 15:20:00,135.99,136.05,135.91,136.05,7967.0,129.3928,129.4498,129.3166,129.4498,7967.0
2019-08-19 15:30:00,136.03,136.13,135.98,136.04,9205.0,129.4308,129.526,129.3832,129.4403,9205.0
2019-08-19 15:40:00,136.0,136.09,135.94,136.0,27637.0,129.4023,129.4879,129.3452,129.4023,27637.0
2019-08-19 15:50:00,136.0,136.07,135.88,136.01,75227.0,129.4023,129.4689,129.2881,129.4118,75227.0
2019-08-20 09:30:00,136.37,136.59,135.73,136.35,11436.0,129.7543,129.9636,129.1454,129.7353,11436.0
2019-08-20 09:40:00,136.41,136.69,136.39,136.41,28800.0,129.7924,130.0588,129.7733,129.7924,28800.0
2019-08-20 09:50:00,136.51,136.74,136.09,136.09,7367.0,129.8875,130.1064,129.4879,129.4879,7367.0
2019-08-20 10:00:00,136.12,136.2,136.07,136.12,1875.0,129.5164,129.5926,129.4689,129.5164,1875.0
2019-08-20 10:10:00,136.05,136.62,136.01,136.42,3738.0,129.4498,129.9922,129.4118,129.8019,3738.0
2019-08-20 10:20:00,136.43,136.48,136.19,136.28,2779.0,129.8114,129.859,129.583,129.6687,2779.0
2019-08-20 10:30:00,136.26,136.36,136.12,136.29,3572.0,129.6497,129.7448,129.5164,129.6782,3572.0
2019-08-20 10:40:00,136.43,136.52,136.19,136.29,11000.0,129.8114,129.897,129.583,129.6782,11000.0
2019-08-20 10:50:00,136.21,136.56,136.16,136.49,4961.0,129.6021,129.9351,129.5545,129.8685,4961.0
2019-08-20 11:00:00,136.5,136.68,136.47,136.53,2581.0,129.878,130.0493,129.8495,129.9066,2581.0
2019-08-20 11:10:00,136.57,136.89,136.57,136.64,8074.0,129.9446,130.2491,129.9446,130.0112,8074.0
2019-08-20 11:20:00,136.53,136.61,136.33,136.52,17661.0,129.9066,129.9827,129.7163,129.897,17661.0
2019-08-20 11:30:00,136.44,136.46,136.34,136.4,6008.0,129.8209,129.84,129.7258,129.7829,6008.0
2019-08-20 11:40:00,136.35,136.48,136.25,136.4,5178.0,129.7353,129.859,129.6401,129.7829,5178.0
2019-08-20 11:50:00,136.41,136.54,136.32,136.32,12435.0,129.7924,129.9161,129.7067,129.7067,12435.0
2019-08-20 12:00:00,136.39,136.44,136.27,136.27,2600.0,129.7733,129.8209,129.6592,129.6592,2600.0
2019-08-20 12:10:00,136.24,136.24,136.07,136.22,3373.0,129.6306,129.6306,129.4689,129.6116,3373.0
2019-08-20 12:20:00,136.26,136.42,136.26,136.38,2700.0,129.6497,129.8019,129.6497,129.7638,2700.0
2019-08-20 12:30:00,136.39,136.44,136.11,136.25,7803.0,129.7733,129.8209,129.5069,129.6401,7803.0
2019-08-20 12:40:00,136.22,136.45,136.19,136.33,14287.0,129.6116,129.8304,129.583,129.7163,14287.0
2019-08-20 12:50:00,136.35,136.49,136.32,136.46,1781.0,129.7353,129.8685,129.7067,129.84,1781.0
2019-08-20 13:00:00,136.5,136.55,136.43,136.52,2783.0,129.878,129.9256,129.8114,129.897,2783.0
2019-08-20 13:10:00,136.54,136.55,136.43,136.46,3200.0,129.9161,129.9256,129.8114,129.84,3200.0
2019-08-20 13:20:00,136.45,136.52,136.38,136.42,1800.0,129.8304,129.897,129.7638,129.8019,1800.0
2019-08-20 13:30:00,136.46,136.55,136.24,136.42,9259.0,129.84,129.9256,129.6306,129.8019,9259.0
2019-08-20 13:40:00,136.38,136.4,136.22,136.22,6117.0,129.7638,129.7829,129.6116,129.6116,6117.0
2019-08-20 13:50:00,136.19,136.23,136.06,136.17,4199.0,129.583,129.6211,129.4594,129.564,4199.0
2019-08-20 14:00:00,136.15,136.16,135.71,135.74,7146.0,129.545,129.5545,129.1263,129.1549,7146.0
2019-08-20 14:10:00,135.65,135.85,135.64,135.85,6788.0,129.0692,129.2595,129.0597,129.2595,6788.0
2019-08-20 14:20:00,135.86,136.1,135.65,136.09,18851.0,129.2691,129.4974,129.0692,129.4879,18851.0
2019-08-20 14:30:00,136.06,136.33,136.03,136.29,7134.0,129.4594,129.7163,129.4308,129.6782,7134.0
2019-08-20 14:40:00,136.35,136.35,136.01,136.31,11729.0,129.7353,129.7353,129.4118,129.6972,11729.0
2019-08-20 14:50:00,136.28,136.32,136.01,136.02,11139.0,129.6687,129.7067,129.4118,129.4213,11139.0
2019-08-20 15:00:00,135.96,135.96,135.68,135.68,4400.0,129.3642,129.3642,129.0978,129.0978,4400.0
2019-08-20 15:10:00,135.66,135.75,135.52,135.6,7748.0,129.0788,129.1644,128.9456,129.0217,7748.0
2019-08-20 15:20:00,135.57,135.79,135.57,135.76,7815.0,128.9931,129.2025,128.9931,129.1739,7815.0
2019-08-20 15:30:00,135.79,135.79,135.39,135.43,4270.0,129.2025,129.2025,128.8219,128.8599,4270.0
2019-08-20 15:40:00,135.4,135.77,135.4,135.77,17778.0,128.8314,129.1834,128.8314,129.1834,17778.0
2019-08-20 15:50:00,135.78,135.78,135.23,135.37,41964.0,129.1929,129.1929,128.6696,128.8028,41964.0
2019-08-21 09:30:00,136.11,136.2,135.85,136.14,6603.0,129.5069,129.5926,129.2595,129.5355,6603.0
2019-08-21 09:40:00,136.34,136.46,136.33,136.44,1700.0,129.7258,129.84,129.7163,129.8209,1700.0
2019-08-21 09:50:00,136.5,136.75,136.4,136.52,5210.0,129.878,130.1159,129.7829,129.897,5210.0
2019-08-21 10:00:00,136.5,136.62,136.42,136.47,3563.0,129.878,129.9922,129.8019,129.8495,3563.0
2019-08-21 10:10:00,136.39,136.64,136.39,136.58,1400.0,129.7733,130.0112,129.7733,129.9541,1400.0
2019-08-21 10:20:00,136.58,136.74,136.5,136.59,4276.0,129.9541,130.1064,129.878,129.9636,4276.0
2019-08-21 10:30:00,136.71,136.71,136.48,136.69,1600.0,130.0778,130.0778,129.859,130.0588,1600.0
2019-08-21 10:40:00,136.78,136.84,136.65,136.72,1900.0,130.1444,130.2015,130.0207,130.0873,1900.0
2019-08-21 10:50:00,136.67,136.85,136.67,136.68,1400.0,130.0398,130.211,130.0398,130.0493,1400.0
2019-08-21 11:00:00,136.68,136.72,136.55,136.71,1700.0,130.0493,130.0873,129.9256,130.0778,1700.0
2019-08-21 11:10:00,136.75,136.95,136.72,136.89,3220.0,130.1159,130.3062,130.0873,130.2491,3220.0
2019-08-21 11:20:00,136.87,137.0,136.87,136.95,2153.0,130.2301,130.3538,130.2301,130.3062,2153.0
2019-08-21 11:30:00,136.97,137.3,136.97,137.26,2196.0,130.3252,130.6392,130.3252,130.6011,2196.0
2019-08-21 11:40:00,137.29,137.29,137.18,137.22,1000.0,130.6297,130.6297,130.525,130.5631,1000.0
2019-08-21 11:50:00,137.18,137.38,137.15,137.27,3331.0,130.525,130.7153,130.4965,130.6107,3331.0
2019-08-21 12:00:00,137.3,137.3,137.17,137.25,1903.0,130.6392,130.6392,130.5155,130.5916,1903.0
2019-08-21 12:10:00,137.26,137.29,137.08,137.08,2610.0,130.6011,130.6297,130.4299,130.4299,2610.0
2019-08-21 12:20:00,136.97,137.16,136.97,137.11,2500.0,130.3252,130.506,130.3252,130.4584,2500.0
2019-08-21 12:30:00,137.15,137.34,137.15,137.34,2021.0,130.4965,130.6773,130.4965,130.6773,2021.0
2019-08-21 12:40:00,137.24,137.24,137.08,137.11,3029.0,130.5821,130.5821,130.4299,130.4584,3029.0
2019-08-21 12:50:00,137.11,137.12,136.79,136.79,3150.0,130.4584,130.4679,130.1539,130.1539,3150.0
2019-08-21 13:00:00,136.82,136.91,136.79,136.87,3088.0,130.1825,130.2681,130.1539,130.2301,3088.0
2019-08-21 13:10:00,136.9,136.94,136.9,136.94,924.0,130.2586,130.2967,130.2586,130.2967,924.0
2019-08-21 13:20:00,136.97,136.98,136.89,136.89,2165.0,130.3252,130.3347,130.2491,130.2491,2165.0
2019-08-21 13:30:00,136.86,136.89,136.84,136.88,3226.0,130.2205,130.2491,130.2015,130.2396,3226.0
2019-08-21 13:40:00,136.85,136.87,136.78,136.83,4500.0,130.211,130.2301,130.1444,130.192,4500.0
2019-08-21 13:50:00,136.77,136.85,136.7,136.77,4813.0,130.1349,130.211,130.0683,130.1349,4813.0
2019-08-21 14:00:00,136.71,136.71,136.25,136.59,3800.0,130.0778,130.0778,129.6401,129.9636,3800.0
2019-08-21 14:10:00,136.59,136.59,136.31,136.57,2460.0,129.9636,129.9636,129.6972,129.9446,2460.0
2019-08-21 14:20:00,136.57,136.68,136.5,136.68,3090.0,129.9446,130.0493,129.878,130.0493,3090.0
2019-08-21 14:30:00,136.73,136.75,136.52,136.58,3917.0,130.0969,130.1159,129.897,129.9541,3917.0
2019-08-21 14:40:00,136.58,136.61,136.38,136.52,3124.0,129.9541,129.9827,129.7638,129.897,3124.0
2019-08-21 14:50:00,136.54,136.56,136.4,136.41,2200.0,129.9161,129.9351,129.7829,129.7924,2200.0
2019-08-21 15:00:00,136.37,136.48,136.3,136.43,5611.0,129.7543,129.859,129.6877,129.8114,5611.0
2019-08-21 15:10:00,136.42,136.61,136.42,136.61,3806.0,129.8019,129.9827,129.8019,129.9827,3806.0
2019-08-21 15:20:00,136.65,136.65,136.49,136.61,2300.0,130.0207,130.0207,129.8685,129.9827,2300.0
2019-08-21 15:30:00,136.61,136.77,136.53,136.57,7096.0,129.9827,130.1349,129.9066,129.9446,7096.0
2019-08-21 15:40:00,136.52,136.71,136.52,136.65,10250.0,129.897,130.0778,129.897,130.0207,10250.0
2019-08-21 15:50:00,136.69,136.75,136.46,136.6,27909.0,130.0588,130.1159,129.84,129.9732,27909.0
2019-08-22 09:30:00,136.76,137.07,136.56,136.56,6879.0,130.1254,130.4204,129.9351,129.9351,6879.0
2019-08-22 09:40:00,136.6,136.65,136.28,136.36,2600.0,129.9732,130.0207,129.6687,129.7448,2600.0
2019-08-22 09:50:00,136.44,136.44,136.07,136.34,2493.0,129.8209,129.8209,129.4689,129.7258,2493.0
2019-08-22 10:00:00,136.41,136.52,136.29,136.37,903.0,129.7924,129.897,129.6782,129.7543,903.0
2019-08-22 10:10:00,136.36,136.36,136.16,136.16,200.0,129.7448,129.7448,129.5545,129.5545,200.0
2019-08-22 10:20:00,136.05,136.19,135.8,135.83,4020.0,129.4498,129.583,129.212,129.2405,4020.0
2019-08-22 10:30:00,135.8,135.81,135.2,135.2,2768.0,129.212,129.2215,128.6411,128.6411,2768.0
2019-08-22 10:40:00,135.32,135.32,135.06,135.06,1100.0,128.7553,128.7553,128.5079,128.5079,1100.0
2019-08-22 10:50:00,135.21,135.22,134.83,134.83,1700.0,128.6506,128.6601,128.289,128.289,1700.0
2019-08-22 11:00:00,134.87,135.29,134.87,135.25,2230.0,128.3271,128.7267,128.3271,128.6887,2230.0
2019-08-22 11:10:00,135.23,135.23,135.01,135.13,2716.0,128.6696,128.6696,128.4603,128.5745,2716.0
2019-08-22 11:20:00,135.13,135.41,135.08,135.41,3169.0,128.5745,128.8409,128.5269,128.8409,3169.0
2019-08-22 11:30:00,135.46,135.66,135.38,135.38,2201.0,128.8885,129.0788,128.8123,128.8123,2201.0
2019-08-22 11:40:00,135.39,135.43,135.38,135.4,1701.0,128.8219,128.8599,128.8123,128.8314,1701.0
2019-08-22 11:50:00,135.46,135.66,135.46,135.54,2722.0,128.8885,129.0788,128.8885,128.9646,2722.0
2019-08-22 12:00:00,135.53,135.76,135.46,135.76,3211.0,128.9551,129.1739,128.8885,129.1739,3211.0
2019-08-22 12:10:00,135.72,135.84,135.7,135.82,2001.0,129.1359,129.25,129.1168,129.231,2001.0
2019-08-22 12:20:00,135.75,135.8,135.73,135.78,1502.0,129.1644,129.212,129.1454,129.1929,1502.0
2019-08-22 12:30:00,135.7,135.81,135.67,135.73,2788.0,129.1168,129.2215,129.0883,129.1454,2788.0
2019-08-22 12:40:00,135.77,136.03,135.77,135.89,2215.0,129.1834,129.4308,129.1834,129.2976,2215.0
2019-08-22 12:50:00,135.86,135.93,135.81,135.86,1697.0,129.2691,129.3357,129.2215,129.2691,1697.0
2019-08-22 13:00:00,135.94,136.0,135.91,136.0,1811.0,129.3452,129.4023,129.3166,129.4023,1811.0
2019-08-22 13:10:00,136.02,136.18,136.02,136.18,2104.0,129.4213,129.5735,129.4213,129.5735,2104.0
2019-08-22 13:20:00,136.18,136.33,136.18,136.2,3825.0,129.5735,129.7163,129.5735,129.5926,3825.0
2019-08-22 13:30:00,136.19,136.22,136.12,136.22,1419.0,129.583,129.6116,129.5164,129.6116,1419.0
2019-08-22 13:40:00,136.3,136.41,136.19,136.22,11340.0,129.6877,129.7924,129.583,129.6116,11340.0
2019-08-22 13:50:00,136.22,136.39,136.22,136.26,5208.0,129.6116,129.7733,129.6116,129.6497,5208.0
2019-08-22 14:00:00,136.22,136.3,136.14,136.19,3119.0,129.6116,129.6877,129.5355,129.583,3119.0
2019-08-22 14:10:00,136.14,136.26,136.11,136.22,2818.0,129.5355,129.6497,129.5069,129.6116,2818.0
2019-08-22 14:20:00,136.22,136.23,136.09,136.1,4200.0,129.6116,129.6211,129.4879,129.4974,4200.0
2019-08-22 14:30:00,136.07,136.16,136.01,136.07,3988.0,129.4689,129.5545,129.4118,129.4689,3988.0
2019-08-22 14:40:00,136.01,136.24,136.01,136.17,2500.0,129.4118,129.6306,129.4118,129.564,2500.0
2019-08-22 14:50:00,136.15,136.29,136.14,136.19,2526.0,129.545,129.6782,129.5355,129.583,2526.0
2019-08-22 15:00:00,136.24,136.26,136.15,136.18,2300.0,129.6306,129.6497,129.545,129.5735,2300.0
2019-08-22 15:10:00,136.21,136.21,136.0,136.08,3253.0,129.6021,129.6021,129.4023,129.4784,3253.0
2019-08-22 15:20:00,136.05,136.22,136.03,136.16,3567.0,129.4498,129.6116,129.4308,129.5545,3567.0
2019-08-22 15:30:00,136.19,136.38,136.16,136.37,6345.0,129.583,129.7638,129.5545,129.7543,6345.0
2019-08-22 15:40:00,136.43,136.5,136.34,136.49,8526.0,129.8114,129.878,129.7258,129.8685,8526.0
2019-08-22 15:50:00,136.49,136.59,135.97,136.01,34775.0,129.8685,129.9636,129.3737,129.4118,34775.0
2019-08-23 09:30:00,135.97,136.19,135.83,135.86,10701.0,129.3737,129.583,129.2405,129.2691,10701.0
2019-08-23 09:40:00,135.71,135.97,135.46,135.46,2700.0,129.1263,129.3737,128.8885,128.8885,2700.0
2019-08-23 09:50:00,135.35,135.49,135.1,135.49,4302.0,128.7838,128.917,128.5459,128.917,4302.0
2019-08-23 10:00:00,135.37,135.84,135.35,135.52,1800.0,128.8028,129.25,128.7838,128.9456,1800.0
2019-08-23 10:10:00,135.62,135.72,135.05,135.65,3157.0,129.0407,129.1359,128.4984,129.0692,3157.0
2019-08-23 10:20:00,135.62,135.62,135.07,135.25,3995.0,129.0407,129.0407,128.5174,128.6887,3995.0
2019-08-23 10:30:00,135.21,135.41,135.0,135.28,2014.0,128.6506,128.8409,128.4508,128.7172,2014.0
2019-08-23 10:40:00,135.37,135.4,135.11,135.11,2600.0,128.8028,128.8314,128.5554,128.5554,2600.0
2019-08-23 10:50:00,135.11,135.53,135.11,135.39,4730.0,128.5554,128.9551,128.5554,128.8219,4730.0
2019-08-23 11:00:00,135.4,135.4,133.27,133.27,6521.0,128.8314,128.8314,126.8047,126.8047,6521.0
2019-08-23 11:10:00,133.44,134.24,133.44,134.17,6349.0,126.9665,127.7276,126.9665,127.661,6349.0
2019-08-23 11:20:00,134.1,134.1,133.35,133.75,6496.0,127.5944,127.5944,126.8808,127.2614,6496.0
2019-08-23 11:30:00,133.78,133.78,133.2,133.44,9821.0,127.29,127.29,126.7381,126.9665,9821.0
2019-08-23 11:40:00,133.46,133.6,133.24,133.41,4250.0,126.9855,127.1187,126.7762,126.9379,4250.0
2019-08-23 11:50:00,133.33,133.61,133.17,133.26,2424.0,126.8618,127.1282,126.7096,126.7952,2424.0
2019-08-23 12:00:00,133.07,133.36,133.01,133.19,3704.0,126.6144,126.8903,126.5573,126.7286,3704.0
2019-08-23 12:10:00,133.3,133.53,133.08,133.47,3184.0,126.8333,127.0521,126.6239,126.995,3184.0
2019-08-23 12:20:00,133.46,133.46,133.17,133.17,3437.0,126.9855,126.9855,126.7096,126.7096,3437.0
2019-08-23 12:30:00,133.28,133.87,133.17,133.87,4446.0,126.8142,127.3756,126.7096,127.3756,4446.0
2019-08-23 12:40:00,133.77,133.82,133.37,133.4,3984.0,127.2804,127.328,126.8999,126.9284,3984.0
2019-08-23 12:50:00,133.4,133.43,133.18,133.34,4390.0,126.9284,126.9569,126.7191,126.8713,4390.0
2019-08-23 13:00:00,133.34,133.34,132.97,132.97,2903.0,126.8713,126.8713,126.5193,126.5193,2903.0
2019-08-23 13:10:00,132.94,133.17,132.94,132.95,4357.0,126.4907,126.7096,126.4907,126.5002,4357.0
2019-08-23 13:20:00,132.99,133.02,132.65,132.65,3776.0,126.5383,126.5668,126.2148,126.2148,3776.0
2019-08-23 13:30:00,132.75,133.03,132.72,133.01,3073.0,126.3099,126.5763,126.2814,126.5573,3073.0
2019-08-23 13:40:00,132.94,132.95,132.74,132.91,2921.0,126.4907,126.5002,126.3004,126.4622,2921.0
2019-08-23 13:50:00,132.8,132.98,132.8,132.94,3187.0,126.3575,126.5288,126.3575,126.4907,3187.0
2019-08-23 14:00:00,132.86,132.95,132.79,132.83,3833.0,126.4146,126.5002,126.348,126.3861,3833.0
2019-08-23 14:10:00,132.79,132.82,132.55,132.65,5670.0,126.348,126.3765,126.1196,126.2148,5670.0
2019-08-23 14:20:00,132.69,132.87,132.58,132.87,5937.0,126.2528,126.4241,126.1482,126.4241,5937.0
2019-08-23 14:30:00,132.92,133.12,132.73,132.73,4500.0,126.4717,126.662,126.2909,126.2909,4500.0
2019-08-23 14:40:00,132.79,132.82,132.35,132.49,5364.0,126.348,126.3765,125.9293,126.0625,5364.0
2019-08-23 14:50:00,132.28,132.54,132.28,132.49,6760.0,125.8627,126.1101,125.8627,126.0625,6760.0
2019-08-23 15:00:00,132.49,132.59,132.33,132.46,3901.0,126.0625,126.1577,125.9103,126.034,3901.0
2019-08-23 15:10:00,132.41,132.48,132.17,132.35,5239.0,125.9864,126.053,125.7581,125.9293,5239.0
2019-08-23 15:20:00,132.35,132.47,132.19,132.19,4781.0,125.9293,126.0435,125.7771,125.7771,4781.0
2019-08-23 15:30:00,132.19,132.35,132.09,132.3,9530.0,125.7771,125.9293,125.682,125.8818,9530.0
2019-08-23 15:40:00,132.31,132.31,132.03,132.03,14713.0,125.8913,125.8913,125.6249,125.6249,14713.0
2019-08-23 15:50:00,131.99,132.18,131.34,132.11,73228.0,125.5868,125.7676,124.9683,125.701,73228.0
2019-08-26 09:30:00,133.25,133.76,133.04,133.28,4763.0,126.7857,127.2709,126.5859,126.8142,4763.0
2019-08-26 09:40:00,133.35,133.54,132.68,132.68,8066.0,126.8808,127.0616,126.2433,126.2433,8066.0
2019-08-26 09:50:00,132.82,133.41,132.73,133.41,1800.0,126.3765,126.9379,126.2909,126.9379,1800.0
2019-08-26 10:00:00,133.26,133.38,132.91,133.1,3535.0,126.7952,126.9094,126.4622,126.643,3535.0
2019-08-26 10:10:00,133.01,133.12,132.81,132.9,2123.0,126.5573,126.662,126.367,126.4527,2123.0
2019-08-26 10:20:00,133.01,133.2,132.93,133.2,2220.0,126.5573,126.7381,126.4812,126.7381,2220.0
2019-08-26 10:30:00,133.21,133.29,133.13,133.18,2213.0,126.7476,126.8237,126.6715,126.7191,2213.0
2019-08-26 10:40:00,133.14,133.57,133.06,133.49,3509.0,126.681,127.0902,126.6049,127.014,3509.0
2019-08-26 10:50:00,133.55,133.93,133.52,133.92,6700.0,127.0711,127.4327,127.0426,127.4232,6700.0
2019-08-26 11:00:00,133.95,134.33,133.95,134.24,4589.0,127.4517,127.8133,127.4517,127.7276,4589.0
2019-08-26 11:10:00,134.26,134.42,134.18,134.33,2970.0,127.7467,127.8989,127.6706,127.8133,2970.0
2019-08-26 11:20:00,134.4,134.72,134.4,134.56,4401.0,127.8799,128.1844,127.8799,128.0321,4401.0
2019-08-26 11:30:00,134.53,134.68,134.4,134.66,2825.0,128.0036,128.1463,127.8799,128.1273,2825.0
2019-08-26 11:40:00,134.59,134.66,134.35,134.42,5121.0,128.0607,128.1273,127.8323,127.8989,5121.0
2019-08-26 11:50:00,134.47,134.57,134.42,134.49,1815.0,127.9465,128.0416,127.8989,127.9655,1815.0
2019-08-26 12:00:00,134.52,134.66,134.52,134.66,1075.0,127.9941,128.1273,127.9941,128.1273,1075.0
2019-08-26 12:10:00,134.68,134.7,134.59,134.64,3624.0,128.1463,128.1653,128.0607,128.1082,3624.0
2019-08-26 12:20:00,134.64,135.06,134.64,134.9,3928.0,128.1082,128.5079,128.1082,128.3556,3928.0
2019-08-26 12:30:00,134.9,135.06,134.86,135.06,2998.0,128.3556,128.5079,128.3176,128.5079,2998.0
2019-08-26 12:40:00,135.03,135.06,134.89,134.97,2361.0,128.4793,128.5079,128.3461,128.4222,2361.0
2019-08-26 12:50:00,134.95,135.0,134.81,134.87,2809.0,128.4032,128.4508,128.27,128.3271,2809.0
2019-08-26 13:00:00,134.91,134.99,134.87,134.98,2194.0,128.3651,128.4413,128.3271,128.4317,2194.0
2019-08-26 13:10:00,134.94,134.94,134.67,134.74,1800.0,128.3937,128.3937,128.1368,128.2034,1800.0
2019-08-26 13:20:00,134.74,134.79,134.69,134.69,1777.0,128.2034,128.251,128.1558,128.1558,1777.0
2019-08-26 13:30:00,134.72,134.79,134.58,134.73,3267.0,128.1844,128.251,128.0512,128.1939,3267.0
2019-08-26 13:40:00,134.75,134.81,134.61,134.75,3602.0,128.2129,128.27,128.0797,128.2129,3602.0
2019-08-26 13:50:00,134.77,134.77,134.64,134.75,2190.0,128.2319,128.2319,128.1082,128.2129,2190.0
2019-08-26 14:00:00,134.76,134.82,134.51,134.57,4025.0,128.2224,128.2795,127.9846,128.0416,4025.0
2019-08-26 14:10:00,134.53,134.76,134.49,134.61,3088.0,128.0036,128.2224,127.9655,128.0797,3088.0
2019-08-26 14:20:00,134.62,134.66,134.59,134.65,1900.0,128.0892,128.1273,128.0607,128.1178,1900.0
2019-08-26 14:30:00,134.64,134.8,134.6,134.8,2498.0,128.1082,128.2605,128.0702,128.2605,2498.0
2019-08-26 14:40:00,134.82,134.95,134.82,134.83,3400.0,128.2795,128.4032,128.2795,128.289,3400.0
2019-08-26 14:50:00,134.87,135.0,134.83,134.99,4305.0,128.3271,128.4508,128.289,128.4413,4305.0
2019-08-26 15:00:00,135.02,135.15,134.84,134.87,5512.0,128.4698,128.5935,128.2985,128.3271,5512.0
2019-08-26 15:10:00,134.94,135.14,134.94,135.12,4829.0,128.3937,128.584,128.3937,128.565,4829.0
2019-08-26 15:20:00,135.12,135.15,134.88,134.88,10462.0,128.565,128.5935,128.3366,128.3366,10462.0
2019-08-26 15:30:00,134.96,135.06,134.63,134.63,6918.0,128.4127,128.5079,128.0987,128.0987,6918.0
2019-08-26 15:40:00,134.65,134.71,134.61,134.63,8510.0,128.1178,128.1748,128.0797,128.0987,8510.0
2019-08-26 15:50:00,134.63,135.17,134.63,135.13,38873.0,128.0987,128.6125,128.0987,128.5745,38873.0
2019-08-27 09:30:00,135.53,136.18,135.5,136.01,6180.0,128.9551,129.5735,128.9265,129.4118,6180.0
2019-08-27 09:40:00,136.17,136.5,136.03,136.5,2868.0,129.564,129.878,129.4308,129.878,2868.0
2019-08-27 09:50:00,136.32,136.32,136.08,136.25,1842.0,129.7067,129.7067,129.4784,129.6401,1842.0
2019-08-27 10:00:00,136.35,136.41,136.21,136.22,700.0,129.7353,129.7924,129.6021,129.6116,700.0
2019-08-27 10:10:00,136.04,136.52,135.96,136.52,2500.0,129.4403,129.897,129.3642,129.897,2500.0
2019-08-27 10:20:00,136.62,136.63,136.24,136.42,2300.0,129.9922,130.0017,129.6306,129.8019,2300.0
2019-08-27 10:30:00,136.51,136.56,136.3,136.32,2061.0,129.8875,129.9351,129.6877,129.7067,2061.0
2019-08-27 10:40:00,136.35,136.41,136.26,136.27,1952.0,129.7353,129.7924,129.6497,129.6592,1952.0
2019-08-27 10:50:00,136.19,136.23,136.11,136.12,1000.0,129.583,129.6211,129.5069,129.5164,1000.0
2019-08-27 11:00:00,136.12,136.12,135.6,135.6,3000.0,129.5164,129.5164,129.0217,129.0217,3000.0
2019-08-27 11:10:00,135.62,135.84,135.5,135.5,3567.0,129.0407,129.25,128.9265,128.9265,3567.0
2019-08-27 11:20:00,135.5,135.68,135.45,135.62,2000.0,128.9265,129.0978,128.8789,129.0407,2000.0
2019-08-27 11:30:00,135.74,135.84,135.74,135.84,400.0,129.1549,129.25,129.1549,129.25,400.0
2019-08-27 11:40:00,135.75,135.84,135.62,135.8,4106.0,129.1644,129.25,129.0407,129.212,4106.0
2019-08-27 11:50:00,135.7,135.73,135.24,135.25,1880.0,129.1168,129.1454,128.6791,128.6887,1880.0
2019-08-27 12:00:00,135.41,135.48,135.16,135.25,3812.0,128.8409,128.9075,128.603,128.6887,3812.0
2019-08-27 12:10:00,135.26,135.34,135.15,135.22,2300.0,128.6982,128.7743,128.5935,128.6601,2300.0
2019-08-27 12:20:00,135.24,135.36,135.21,135.28,1000.0,128.6791,128.7933,128.6506,128.7172,1000.0
2019-08-27 12:30:00,135.24,135.3,135.03,135.09,2758.0,128.6791,128.7362,128.4793,128.5364,2758.0
2019-08-27 12:40:00,135.02,135.23,135.02,135.23,600.0,128.4698,128.6696,128.4698,128.6696,600.0
2019-08-27 12:50:00,135.18,135.19,134.87,134.97,3900.0,128.622,128.6316,128.3271,128.4222,3900.0
2019-08-27 13:00:00,134.94,135.08,134.93,135.05,2351.0,128.3937,128.5269,128.3842,128.4984,2351.0
2019-08-27 13:10:00,135.03,135.1,134.73,134.83,2400.0,128.4793,128.5459,128.1939,128.289,2400.0
2019-08-27 13:20:00,134.89,134.99,134.86,134.94,1843.0,128.3461,128.4413,128.3176,128.3937,1843.0
2019-08-27 13:30:00,134.94,135.43,134.94,135.38,2000.0,128.3937,128.8599,128.3937,128.8123,2000.0
2019-08-27 13:40:00,135.36,135.48,135.31,135.31,1200.0,128.7933,128.9075,128.7457,128.7457,1200.0
2019-08-27 13:50:00,135.38,135.45,135.36,135.45,3352.0,128.8123,128.8789,128.7933,128.8789,3352.0
2019-08-27 14:00:00,135.55,135.64,135.38,135.41,2775.0,128.9741,129.0597,128.8123,128.8409,2775.0
2019-08-27 14:10:00,135.37,135.37,135.19,135.32,2007.0,128.8028,128.8028,128.6316,128.7553,2007.0
2019-08-27 14:20:00,135.47,135.63,135.45,135.48,1701.0,128.898,129.0502,128.8789,128.9075,1701.0
2019-08-27 14:30:00,135.47,135.57,135.4,135.52,1900.0,128.898,128.9931,128.8314,128.9456,1900.0
2019-08-27 14:40:00,135.57,135.79,135.51,135.78,2373.0,128.9931,129.2025,128.936,129.1929,2373.0
2019-08-27 14:50:00,135.82,136.02,135.74,135.99,3150.0,129.231,129.4213,129.1549,129.3928,3150.0
2019-08-27 15:00:00,136.04,136.36,136.02,136.09,3609.0,129.4403,129.7448,129.4213,129.4879,3609.0
2019-08-27 15:10:00,136.11,136.11,135.71,135.89,5155.0,129.5069,129.5069,129.1263,129.2976,5155.0
2019-08-27 15:20:00,135.87,135.89,135.74,135.85,2000.0,129.2786,129.2976,129.1549,129.2595,2000.0
2019-08-27 15:30:00,135.77,135.97,135.72,135.97,6713.0,129.1834,129.3737,129.1359,129.3737,6713.0
2019-08-27 15:40:00,136.07,136.16,135.77,136.14,10279.0,129.4689,129.5545,129.1834,129.5355,10279.0
2019-08-27 15:50:00,136.19,136.23,135.9,135.96,48667.0,129.583,129.6211,129.3071,129.3642,48667.0
2019-08-28 09:30:00,135.63,136.34,135.63,135.67,5122.0,129.0502,129.7258,129.0502,129.0883,5122.0
2019-08-28 09:40:00,135.99,136.36,135.99,136.17,500.0,129.3928,129.7448,129.3928,129.564,500.0
2019-08-28 09:50:00,136.1,136.21,135.75,136.1,4927.0,129.4974,129.6021,129.1644,129.4974,4927.0
2019-08-28 10:00:00,136.18,136.46,136.09,136.46,1857.0,129.5735,129.84,129.4879,129.84,1857.0
2019-08-28 10:10:00,136.48,136.7,136.29,136.67,6381.0,129.859,130.0683,129.6782,130.0398,6381.0
2019-08-28 10:20:00,136.57,136.64,136.39,136.39,1963.0,129.9446,130.0112,129.7733,129.7733,1963.0
2019-08-28 10:30:00,136.19,136.45,136.18,136.45,3510.0,129.583,129.8304,129.5735,129.8304,3510.0
2019-08-28 10:40:00,136.37,136.8,136.37,136.61,4154.0,129.7543,130.1635,129.7543,129.9827,4154.0
2019-08-28 10:50:00,136.55,136.56,136.22,136.34,7213.0,129.9256,129.9351,129.6116,129.7258,7213.0
2019-08-28 11:00:00,136.09,136.11,135.86,136.0,9136.0,129.4879,129.5069,129.2691,129.4023,9136.0
2019-08-28 11:10:00,136.01,136.32,136.01,136.26,575.0,129.4118,129.7067,129.4118,129.6497,575.0
2019-08-28 11:20:00,136.24,136.67,136.22,136.67,2093.0,129.6306,130.0398,129.6116,130.0398,2093.0
2019-08-28 11:30:00,136.47,136.47,136.24,136.29,1400.0,129.8495,129.8495,129.6306,129.6782,1400.0
2019-08-28 11:40:00,136.3,136.45,136.26,136.43,3168.0,129.6877,129.8304,129.6497,129.8114,3168.0
2019-08-28 11:50:00,136.49,136.67,136.43,136.66,11886.0,129.8685,130.0398,129.8114,130.0302,11886.0
2019-08-28 12:00:00,136.58,136.58,136.33,136.4,2154.0,129.9541,129.9541,129.7163,129.7829,2154.0
2019-08-28 12:10:00,136.35,136.49,136.22,136.49,4532.0,129.7353,129.8685,129.6116,129.8685,4532.0
2019-08-28 12:20:00,136.46,136.55,136.24,136.31,4250.0,129.84,129.9256,129.6306,129.6972,4250.0
2019-08-28 12:30:00,136.37,136.37,136.25,136.27,1520.0,129.7543,129.7543,129.6401,129.6592,1520.0
2019-08-28 12:40:00,136.22,136.32,136.21,136.29,2700.0,129.6116,129.7067,129.6021,129.6782,2700.0
2019-08-28 12:50:00,136.26,136.46,136.26,136.43,1407.0,129.6497,129.84,129.6497,129.8114,1407.0
2019-08-28 13:00:00,136.46,136.46,136.31,136.41,1700.0,129.84,129.84,129.6972,129.7924,1700.0
2019-08-28 13:10:00,136.46,136.46,136.25,136.45,2210.0,129.84,129.84,129.6401,129.8304,2210.0
2019-08-28 13:20:00,136.5,136.67,136.44,136.58,6072.0,129.878,130.0398,129.8209,129.9541,6072.0
2019-08-28 13:30:00,136.53,136.53,136.39,136.39,802.0,129.9066,129.9066,129.7733,129.7733,802.0
2019-08-28 13:40:00,136.39,136.43,136.26,136.43,1215.0,129.7733,129.8114,129.6497,129.8114,1215.0
2019-08-28 13:50:00,136.4,136.4,136.34,136.34,6102.0,129.7829,129.7829,129.7258,129.7258,6102.0
2019-08-28 14:00:00,136.33,136.43,136.32,136.34,1300.0,129.7163,129.8114,129.7067,129.7258,1300.0
2019-08-28 14:10:00,136.32,136.37,136.32,136.35,400.0,129.7067,129.7543,129.7067,129.7353,400.0
2019-08-28 14:20:00,136.39,136.4,136.29,136.31,1593.0,129.7733,129.7829,129.6782,129.6972,1593.0
2019-08-28 14:30:00,136.4,136.56,136.4,136.52,1491.0,129.7829,129.9351,129.7829,129.897,1491.0
2019-08-28 14:40:00,136.58,136.79,136.45,136.71,7858.0,129.9541,130.1539,129.8304,130.0778,7858.0
2019-08-28 14:50:00,136.73,136.78,136.69,136.78,2400.0,130.0969,130.1444,130.0588,130.1444,2400.0
2019-08-28 15:00:00,136.71,136.8,136.7,136.8,4300.0,130.0778,130.1635,130.0683,130.1635,4300.0
2019-08-28 15:10:00,136.85,136.85,136.74,136.83,2832.0,130.211,130.211,130.1064,130.192,2832.0
2019-08-28 15:20:00,136.78,136.8,136.69,136.78,13942.0,130.1444,130.1635,130.0588,130.1444,13942.0
2019-08-28 15:30:00,136.75,136.84,136.7,136.75,9279.0,130.1159,130.2015,130.0683,130.1159,9279.0
2019-08-28 15:40:00,136.72,137.05,136.72,137.02,13885.0,130.0873,130.4013,130.0873,130.3728,13885.0
2019-08-28 15:50:00,137.04,137.12,136.88,137.03,29943.0,130.3918,130.4679,130.2396,130.3823,29943.0
2019-08-29 09:30:00,138.0,138.45,137.26,137.29,8704.0,131.3052,131.7334,130.6011,130.6297,8704.0
2019-08-29 09:40:00,137.28,137.57,137.01,137.44,3176.0,130.6202,130.8961,130.3633,130.7724,3176.0
2019-08-29 09:50:00,137.62,137.69,137.24,137.28,1616.0,130.9437,131.0103,130.5821,130.6202,1616.0
2019-08-29 10:00:00,137.45,137.57,136.98,137.1,2886.0,130.7819,130.8961,130.3347,130.4489,2886.0
2019-08-29 10:10:00,137.13,137.23,136.91,137.19,2555.0,130.4774,130.5726,130.2681,130.5345,2555.0
2019-08-29 10:20:00,137.27,137.62,137.16,137.54,5074.0,130.6107,130.9437,130.506,130.8676,5074.0
2019-08-29 10:30:00,137.63,137.84,136.99,137.41,5736.0,130.9532,131.153,130.3442,130.7439,5736.0
2019-08-29 10:40:00,137.36,137.59,137.12,137.15,4505.0,130.6963,130.9151,130.4679,130.4965,4505.0
2019-08-29 10:50:00,137.22,137.41,137.13,137.24,1731.0,130.5631,130.7439,130.4774,130.5821,1731.0
2019-08-29 11:00:00,137.25,137.56,137.15,137.46,4854.0,130.5916,130.8866,130.4965,130.7914,4854.0
2019-08-29 11:10:00,137.53,137.6,137.41,137.43,5277.0,130.858,130.9246,130.7439,130.7629,5277.0
2019-08-29 11:20:00,137.48,137.79,137.46,137.57,4666.0,130.8105,131.1054,130.7914,130.8961,4666.0
2019-08-29 11:30:00,137.58,137.94,137.58,137.74,4124.0,130.9056,131.2482,130.9056,131.0579,4124.0
2019-08-29 11:40:00,137.82,137.95,137.82,137.94,2212.0,131.134,131.2577,131.134,131.2482,2212.0
2019-08-29 11:50:00,137.95,138.04,137.82,138.02,2376.0,131.2577,131.3433,131.134,131.3243,2376.0
2019-08-29 12:00:00,137.99,138.13,137.94,137.99,5741.0,131.2957,131.4289,131.2482,131.2957,5741.0
2019-08-29 12:10:00,138.05,138.34,138.02,138.3,7996.0,131.3528,131.6287,131.3243,131.5907,7996.0
2019-08-29 12:20:00,138.31,138.42,138.26,138.32,5318.0,131.6002,131.7049,131.5526,131.6097,5318.0
2019-08-29 12:30:00,138.26,138.65,138.2,138.59,6805.0,131.5526,131.9237,131.4955,131.8666,6805.0
2019-08-29 12:40:00,138.52,138.64,138.19,138.2,7950.0,131.8,131.9142,131.486,131.4955,7950.0
2019-08-29 12:50:00,138.21,138.32,138.0,138.03,9062.0,131.5051,131.6097,131.3052,131.3338,9062.0
2019-08-29 13:00:00,138.09,138.18,138.07,138.12,3450.0,131.3909,131.4765,131.3718,131.4194,3450.0
2019-08-29 13:10:00,138.15,138.23,138.09,138.19,3825.0,131.448,131.5241,131.3909,131.486,3825.0
2019-08-29 13:20:00,138.18,138.35,138.18,138.23,2150.0,131.4765,131.6383,131.4765,131.5241,2150.0
2019-08-29 13:30:00,138.28,138.51,138.28,138.51,2300.0,131.5717,131.7905,131.5717,131.7905,2300.0
2019-08-29 13:40:00,138.52,138.66,138.52,138.64,2174.0,131.8,131.9332,131.8,131.9142,2174.0
2019-08-29 13:50:00,138.65,138.81,138.35,138.43,11152.0,131.9237,132.0759,131.6383,131.7144,11152.0
2019-08-29 14:00:00,138.39,138.42,138.1,138.3,8328.0,131.6763,131.7049,131.4004,131.5907,8328.0
2019-08-29 14:10:00,138.35,138.39,138.18,138.24,2613.0,131.6383,131.6763,131.4765,131.5336,2613.0
2019-08-29 14:20:00,138.27,138.41,138.23,138.38,2708.0,131.5621,131.6954,131.5241,131.6668,2708.0
2019-08-29 14:30:00,138.4,138.42,138.3,138.37,2200.0,131.6858,131.7049,131.5907,131.6573,2200.0
2019-08-29 14:40:00,138.34,138.34,138.25,138.29,1540.0,131.6287,131.6287,131.5431,131.5812,1540.0
2019-08-29 14:50:00,138.33,138.34,138.22,138.26,2100.0,131.6192,131.6287,131.5146,131.5526,2100.0
2019-08-29 15:00:00,138.24,138.26,138.17,138.2,3682.0,131.5336,131.5526,131.467,131.4955,3682.0
2019-08-29 15:10:00,138.16,138.23,138.14,138.23,2966.0,131.4575,131.5241,131.4384,131.5241,2966.0
2019-08-29 15:20:00,138.18,138.21,138.13,138.17,5785.0,131.4765,131.5051,131.4289,131.467,5785.0
2019-08-29 15:30:00,138.19,138.29,138.15,138.29,5000.0,131.486,131.5812,131.448,131.5812,5000.0
2019-08-29 15:40:00,138.33,138.46,138.26,138.43,11125.0,131.6192,131.7429,131.5526,131.7144,11125.0
2019-08-29 15:50:00,138.4,138.43,138.17,138.38,26330.0,131.6858,131.7144,131.467,131.6668,26330.0
2019-08-30 09:30:00,139.21,139.34,138.56,138.71,6893.0,132.4565,132.5802,131.8381,131.9808,6893.0
2019-08-30 09:40:00,138.44,138.83,138.36,138.83,1864.0,131.7239,132.095,131.6478,132.095,1864.0
2019-08-30 09:50:00,138.92,139.09,138.56,138.95,3276.0,132.1806,132.3424,131.8381,132.2092,3276.0
2019-08-30 10:00:00,138.98,139.21,138.9,138.96,2500.0,132.2377,132.4565,132.1616,132.2187,2500.0
2019-08-30 10:10:00,138.79,138.83,138.57,138.7,4211.0,132.0569,132.095,131.8476,131.9713,4211.0
2019-08-30 10:20:00,138.52,138.61,138.45,138.49,7700.0,131.8,131.8856,131.7334,131.7715,7700.0
2019-08-30 10:30:00,138.5,138.61,138.44,138.5,3258.0,131.781,131.8856,131.7239,131.781,3258.0
2019-08-30 10:40:00,138.46,138.49,138.27,138.41,1919.0,131.7429,131.7715,131.5621,131.6954,1919.0
2019-08-30 10:50:00,138.54,138.74,138.52,138.67,2899.0,131.819,132.0093,131.8,131.9427,2899.0
2019-08-30 11:00:00,138.67,138.77,138.34,138.44,3508.0,131.9427,132.0379,131.6287,131.7239,3508.0
2019-08-30 11:10:00,138.5,138.5,137.86,137.9,6440.0,131.781,131.781,131.172,131.2101,6440.0
2019-08-30 11:20:00,137.9,137.9,137.47,137.7,3200.0,131.2101,131.2101,130.801,131.0198,3200.0
2019-08-30 11:30:00,138.03,138.38,138.03,138.25,3783.0,131.3338,131.6668,131.3338,131.5431,3783.0
2019-08-30 11:40:00,138.29,138.52,138.21,138.44,2190.0,131.5812,131.8,131.5051,131.7239,2190.0
2019-08-30 11:50:00,138.48,138.49,138.36,138.44,700.0,131.762,131.7715,131.6478,131.7239,700.0
2019-08-30 12:00:00,138.39,138.6,138.39,138.47,1240.0,131.6763,131.8761,131.6763,131.7524,1240.0
2019-08-30 12:10:00,138.56,138.77,138.56,138.74,2100.0,131.8381,132.0379,131.8381,132.0093,2100.0
2019-08-30 12:20:00,138.78,138.95,138.78,138.92,1500.0,132.0474,132.2092,132.0474,132.1806,1500.0
2019-08-30 12:30:00,138.97,139.01,138.87,138.87,4000.0,132.2282,132.2662,132.133,132.133,4000.0
2019-08-30 12:40:00,138.9,138.95,138.85,138.89,1512.0,132.1616,132.2092,132.114,132.1521,1512.0
2019-08-30 12:50:00,138.8,139.09,138.77,139.09,1434.0,132.0664,132.3424,132.0379,132.3424,1434.0
2019-08-30 13:00:00,139.02,139.1,138.93,139.06,1900.0,132.2758,132.3519,132.1901,132.3138,1900.0
2019-08-30 13:10:00,138.93,139.01,138.93,138.98,400.0,132.1901,132.2662,132.1901,132.2377,400.0
2019-08-30 13:20:00,138.93,139.17,138.87,138.96,3407.0,132.1901,132.4185,132.133,132.2187,3407.0
2019-08-30 13:30:00,139.0,139.07,138.73,138.81,1846.0,132.2567,132.3233,131.9998,132.0759,1846.0
2019-08-30 13:40:00,138.72,138.74,138.63,138.71,1900.0,131.9903,132.0093,131.9047,131.9808,1900.0
2019-08-30 13:50:00,138.74,138.87,138.7,138.8,2955.0,132.0093,132.133,131.9713,132.0664,2955.0
2019-08-30 14:00:00,138.85,138.94,138.82,138.86,2005.0,132.114,132.1996,132.0855,132.1235,2005.0
2019-08-30 14:10:00,138.88,139.0,138.88,138.98,3148.0,132.1425,132.2567,132.1425,132.2377,3148.0
2019-08-30 14:20:00,138.99,138.99,138.86,138.99,3042.0,132.2472,132.2472,132.1235,132.2472,3042.0
2019-08-30 14:30:00,139.02,139.08,138.71,138.71,2100.0,132.2758,132.3328,131.9808,131.9808,2100.0
2019-08-30 14:40:00,138.65,138.74,138.5,138.6,4535.0,131.9237,132.0093,131.781,131.8761,4535.0
2019-08-30 14:50:00,138.58,138.6,138.51,138.58,5509.0,131.8571,131.8761,131.7905,131.8571,5509.0
2019-08-30 15:00:00,138.6,138.61,138.43,138.53,2600.0,131.8761,131.8856,131.7144,131.8095,2600.0
2019-08-30 15:10:00,138.52,138.7,138.49,138.7,5183.0,131.8,131.9713,131.7715,131.9713,5183.0
2019-08-30 15:20:00,138.74,139.1,138.72,139.1,5622.0,132.0093,132.3519,131.9903,132.3519,5622.0
2019-08-30 15:30:00,139.04,139.08,138.71,138.79,11281.0,132.2948,132.3328,131.9808,132.0569,11281.0
2019-08-30 15:40:00,138.8,138.91,138.65,138.91,10690.0,132.0664,132.1711,131.9237,132.1711,10690.0
2019-08-30 15:50:00,138.94,139.76,138.94,139.24,102532.0,132.1996,132.9799,132.1996,132.4851,102532.0
2019-09-03 09:30:00,138.11,138.53,137.37,137.74,20075.0,131.4099,131.8095,130.7058,131.0579,20075.0
2019-09-03 09:40:00,137.84,138.15,137.84,137.86,2599.0,131.153,131.448,131.153,131.172,2599.0
2019-09-03 09:50:00,138.1,138.32,138.06,138.24,1500.0,131.4004,131.6097,131.3623,131.5336,1500.0
2019-09-03 10:00:00,137.94,137.98,137.06,137.45,4953.0,131.2482,131.2862,130.4108,130.7819,4953.0
2019-09-03 10:10:00,137.45,137.99,137.45,137.74,2000.0,130.7819,131.2957,130.7819,131.0579,2000.0
2019-09-03 10:20:00,137.66,137.66,137.04,137.46,2100.0,130.9817,130.9817,130.3918,130.7914,2100.0
2019-09-03 10:30:00,137.3,137.49,137.3,137.47,1806.0,130.6392,130.82,130.6392,130.801,1806.0
2019-09-03 10:40:00,137.57,137.95,137.57,137.95,4400.0,130.8961,131.2577,130.8961,131.2577,4400.0
2019-09-03 10:50:00,137.9,137.93,137.76,137.82,4425.0,131.2101,131.2386,131.0769,131.134,4425.0
2019-09-03 11:00:00,137.91,138.02,137.81,137.87,7900.0,131.2196,131.3243,131.1245,131.1815,7900.0
2019-09-03 11:10:00,137.83,137.84,137.52,137.73,4895.0,131.1435,131.153,130.8485,131.0483,4895.0
2019-09-03 11:20:00,137.84,138.03,137.72,137.75,13380.0,131.153,131.3338,131.0388,131.0674,13380.0
2019-09-03 11:30:00,137.96,138.1,137.82,138.0,2082.0,131.2672,131.4004,131.134,131.3052,2082.0
2019-09-03 11:40:00,138.0,138.23,137.97,138.13,2800.0,131.3052,131.5241,131.2767,131.4289,2800.0
2019-09-03 11:50:00,138.15,138.33,138.12,138.27,4706.0,131.448,131.6192,131.4194,131.5621,4706.0
2019-09-03 12:00:00,138.28,138.42,138.16,138.16,1501.0,131.5717,131.7049,131.4575,131.4575,1501.0
2019-09-03 12:10:00,138.21,138.55,138.2,138.5,2383.0,131.5051,131.8286,131.4955,131.781,2383.0
2019-09-03 12:20:00,138.46,138.46,138.16,138.24,3842.0,131.7429,131.7429,131.4575,131.5336,3842.0
2019-09-03 12:30:00,138.19,138.19,138.04,138.18,1801.0,131.486,131.486,131.3433,131.4765,1801.0
2019-09-03 12:40:00,138.23,138.39,138.2,138.31,1596.0,131.5241,131.6763,131.4955,131.6002,1596.0
2019-09-03 12:50:00,138.34,138.42,138.15,138.27,2525.0,131.6287,131.7049,131.448,131.5621,2525.0
2019-09-03 13:00:00,138.32,138.32,138.05,138.14,5005.0,131.6097,131.6097,131.3528,131.4384,5005.0
2019-09-03 13:10:00,138.22,138.22,138.04,138.08,2712.0,131.5146,131.5146,131.3433,131.3814,2712.0
2019-09-03 13:20:00,137.94,137.94,137.62,137.63,2321.0,131.2482,131.2482,130.9437,130.9532,2321.0
2019-09-03 13:30:00,137.64,137.64,137.41,137.46,3858.0,130.9627,130.9627,130.7439,130.7914,3858.0
2019-09-03 13:40:00,137.57,137.57,137.32,137.4,3680.0,130.8961,130.8961,130.6582,130.7343,3680.0
2019-09-03 13:50:00,137.39,137.39,137.08,137.08,2906.0,130.7248,130.7248,130.4299,130.4299,2906.0
2019-09-03 14:00:00,137.08,137.15,137.03,137.1,1600.0,130.4299,130.4965,130.3823,130.4489,1600.0
2019-09-03 14:10:00,137.13,137.15,136.82,136.82,4356.0,130.4774,130.4965,130.1825,130.1825,4356.0
2019-09-03 14:20:00,136.9,136.91,136.72,136.84,2471.0,130.2586,130.2681,130.0873,130.2015,2471.0
2019-09-03 14:30:00,136.82,136.82,136.57,136.58,2500.0,130.1825,130.1825,129.9446,129.9541,2500.0
2019-09-03 14:40:00,136.65,136.79,136.61,136.78,2833.0,130.0207,130.1539,129.9827,130.1444,2833.0
2019-09-03 14:50:00,136.89,137.1,136.84,137.06,5494.0,130.2491,130.4489,130.2015,130.4108,5494.0
2019-09-03 15:00:00,137.04,137.18,137.0,137.18,3166.0,130.3918,130.525,130.3538,130.525,3166.0
2019-09-03 15:10:00,137.25,137.26,137.05,137.15,6457.0,130.5916,130.6011,130.4013,130.4965,6457.0
2019-09-03 15:20:00,137.19,137.34,137.09,137.16,6060.0,130.5345,130.6773,130.4394,130.506,6060.0
2019-09-03 15:30:00,137.21,137.52,137.14,137.52,7575.0,130.5536,130.8485,130.487,130.8485,7575.0
2019-09-03 15:40:00,137.52,137.7,137.31,137.63,13735.0,130.8485,131.0198,130.6487,130.9532,13735.0
2019-09-03 15:50:00,137.63,137.87,137.63,137.79,33994.0,130.9532,131.1815,130.9532,131.1054,33994.0
2019-09-04 09:30:00,138.6,138.99,138.18,138.21,7154.0,131.8761,132.2472,131.4765,131.5051,7154.0
2019-09-04 09:40:00,138.21,138.63,138.16,138.36,5285.0,131.5051,131.9047,131.4575,131.6478,5285.0
2019-09-04 09:50:00,138.25,138.31,138.25,138.31,316.0,131.5431,131.6002,131.5431,131.6002,316.0
2019-09-04 10:00:00,138.35,138.57,138.24,138.43,3300.0,131.6383,131.8476,131.5336,131.7144,3300.0
2019-09-04 10:10:00,138.33,138.37,138.11,138.37,1600.0,131.6192,131.6573,131.4099,131.6573,1600.0
2019-09-04 10:20:00,138.33,138.37,138.22,138.29,1000.0,131.6192,131.6573,131.5146,131.5812,1000.0
2019-09-04 10:30:00,138.19,138.2,137.71,137.76,3200.0,131.486,131.4955,131.0293,131.0769,3200.0
2019-09-04 10:40:00,137.87,137.98,137.78,137.78,1408.0,131.1815,131.2862,131.0959,131.0959,1408.0
2019-09-04 10:50:00,137.88,138.03,137.6,137.72,3133.0,131.1911,131.3338,130.9246,131.0388,3133.0
2019-09-04 11:00:00,137.65,137.85,137.64,137.78,4414.0,130.9722,131.1625,130.9627,131.0959,4414.0
2019-09-04 11:10:00,137.71,137.83,137.54,137.61,11514.0,131.0293,131.1435,130.8676,130.9342,11514.0
2019-09-04 11:20:00,137.65,137.78,137.6,137.78,2008.0,130.9722,131.0959,130.9246,131.0959,2008.0
2019-09-04 11:30:00,137.72,138.08,137.64,137.97,8979.0,131.0388,131.3814,130.9627,131.2767,8979.0
2019-09-04 11:40:00,137.95,138.2,137.88,138.19,1325.0,131.2577,131.4955,131.1911,131.486,1325.0
2019-09-04 11:50:00,138.27,138.48,138.27,138.39,2750.0,131.5621,131.762,131.5621,131.6763,2750.0
2019-09-04 12:00:00,138.39,138.39,138.39,138.39,0.0,131.6763,131.6763,131.6763,131.6763,0.0
2019-09-04 12:10:00,138.36,138.49,138.36,138.48,1300.0,131.6478,131.7715,131.6478,131.762,1300.0
2019-09-04 12:20:00,138.6,138.61,138.4,138.4,2202.0,131.8761,131.8856,131.6858,131.6858,2202.0
2019-09-04 12:30:00,138.46,138.48,138.26,138.26,3601.0,131.7429,131.762,131.5526,131.5526,3601.0
2019-09-04 12:40:00,138.22,138.42,138.14,138.42,6205.0,131.5146,131.7049,131.4384,131.7049,6205.0
2019-09-04 12:50:00,138.36,138.42,138.29,138.42,2895.0,131.6478,131.7049,131.5812,131.7049,2895.0
2019-09-04 13:00:00,138.26,138.26,138.19,138.21,904.0,131.5526,131.5526,131.486,131.5051,904.0
2019-09-04 13:10:00,138.22,138.27,138.01,138.01,3430.0,131.5146,131.5621,131.3148,131.3148,3430.0
2019-09-04 13:20:00,138.0,138.0,137.73,137.81,10875.0,131.3052,131.3052,131.0483,131.1245,10875.0
2019-09-04 13:30:00,137.72,137.81,137.41,137.41,2923.0,131.0388,131.1245,130.7439,130.7439,2923.0
2019-09-04 13:40:00,137.41,137.43,137.3,137.38,2507.0,130.7439,130.7629,130.6392,130.7153,2507.0
2019-09-04 13:50:00,137.33,137.45,137.33,137.45,1589.0,130.6677,130.7819,130.6677,130.7819,1589.0
2019-09-04 14:00:00,137.41,137.6,137.41,137.51,2352.0,130.7439,130.9246,130.7439,130.839,2352.0
2019-09-04 14:10:00,137.38,137.39,137.23,137.32,2040.0,130.7153,130.7248,130.5726,130.6582,2040.0
2019-09-04 14:20:00,137.28,137.47,137.25,137.46,3000.0,130.6202,130.801,130.5916,130.7914,3000.0
2019-09-04 14:30:00,137.47,137.56,137.38,137.56,5314.0,130.801,130.8866,130.7153,130.8866,5314.0
2019-09-04 14:40:00,137.6,137.61,137.48,137.53,4522.0,130.9246,130.9342,130.8105,130.858,4522.0
2019-09-04 14:50:00,137.45,137.68,137.45,137.66,3590.0,130.7819,131.0008,130.7819,130.9817,3590.0
2019-09-04 15:00:00,137.68,137.77,137.35,137.41,8126.0,131.0008,131.0864,130.6868,130.7439,8126.0
2019-09-04 15:10:00,137.4,137.41,137.18,137.24,6840.0,130.7343,130.7439,130.525,130.5821,6840.0
2019-09-04 15:20:00,137.24,137.38,137.23,137.24,12129.0,130.5821,130.7153,130.5726,130.5821,12129.0
2019-09-04 15:30:00,137.25,137.43,137.22,137.41,14517.0,130.5916,130.7629,130.5631,130.7439,14517.0
2019-09-04 15:40:00,137.39,137.67,137.39,137.55,12783.0,130.7248,130.9913,130.7248,130.8771,12783.0
2019-09-04 15:50:00,137.53,137.9,137.53,137.84,27229.0,130.858,131.2101,130.858,131.153,27229.0
2019-09-05 09:30:00,139.21,139.21,138.32,138.49,9065.0,132.4565,132.4565,131.6097,131.7715,9065.0
2019-09-05 09:40:00,138.28,138.81,138.08,138.49,5363.0,131.5717,132.0759,131.3814,131.7715,5363.0
2019-09-05 09:50:00,138.55,139.17,138.55,139.05,5554.0,131.8286,132.4185,131.8286,132.3043,5554.0
2019-09-05 10:00:00,139.07,139.07,138.68,138.82,1700.0,132.3233,132.3233,131.9523,132.0855,1700.0
2019-09-05 10:10:00,138.93,139.31,138.93,139.23,6484.0,132.1901,132.5517,132.1901,132.4756,6484.0
2019-09-05 10:20:00,139.26,139.26,138.79,138.97,9202.0,132.5041,132.5041,132.0569,132.2282,9202.0
2019-09-05 10:30:00,138.95,139.36,138.95,139.19,39112.0,132.2092,132.5993,132.2092,132.4375,39112.0
2019-09-05 10:40:00,139.29,139.3,139.12,139.17,3028.0,132.5327,132.5422,132.3709,132.4185,3028.0
2019-09-05 10:50:00,139.24,139.44,139.04,139.04,4925.0,132.4851,132.6754,132.2948,132.2948,4925.0
2019-09-05 11:00:00,139.12,139.47,139.04,139.47,7045.0,132.3709,132.7039,132.2948,132.7039,7045.0
2019-09-05 11:10:00,139.47,139.72,139.29,139.29,2880.0,132.7039,132.9418,132.5327,132.5327,2880.0
2019-09-05 11:20:00,139.32,139.49,139.15,139.49,7557.0,132.5612,132.723,132.3995,132.723,7557.0
2019-09-05 11:30:00,139.49,139.7,139.46,139.46,2649.0,132.723,132.9228,132.6944,132.6944,2649.0
2019-09-05 11:40:00,139.46,139.57,139.32,139.48,6779.0,132.6944,132.7991,132.5612,132.7134,6779.0
2019-09-05 11:50:00,139.52,139.56,139.4,139.47,3737.0,132.7515,132.7896,132.6373,132.7039,3737.0
2019-09-05 12:00:00,139.46,139.46,139.28,139.36,2001.0,132.6944,132.6944,132.5231,132.5993,2001.0
2019-09-05 12:10:00,139.48,139.56,139.48,139.55,1100.0,132.7134,132.7896,132.7134,132.78,1100.0
2019-09-05 12:20:00,139.48,139.48,139.4,139.45,900.0,132.7134,132.7134,132.6373,132.6849,900.0
2019-09-05 12:30:00,139.46,139.74,139.45,139.57,4471.0,132.6944,132.9608,132.6849,132.7991,4471.0
2019-09-05 12:40:00,139.59,139.72,139.59,139.68,1319.0,132.8181,132.9418,132.8181,132.9037,1319.0
2019-09-05 12:50:00,139.67,139.67,139.51,139.57,3083.0,132.8942,132.8942,132.742,132.7991,3083.0
2019-09-05 13:00:00,139.58,139.58,139.37,139.46,2872.0,132.8086,132.8086,132.6088,132.6944,2872.0
2019-09-05 13:10:00,139.51,139.6,139.51,139.57,1697.0,132.742,132.8276,132.742,132.7991,1697.0
2019-09-05 13:20:00,139.53,139.69,139.52,139.67,2300.0,132.761,132.9133,132.7515,132.8942,2300.0
2019-09-05 13:30:00,139.59,139.59,139.4,139.52,1801.0,132.8181,132.8181,132.6373,132.7515,1801.0
2019-09-05 13:40:00,139.45,139.51,139.43,139.49,1694.0,132.6849,132.742,132.6659,132.723,1694.0
2019-09-05 13:50:00,139.4,139.44,139.22,139.22,2194.0,132.6373,132.6754,132.4661,132.4661,2194.0
2019-09-05 14:00:00,139.15,139.45,139.15,139.45,805.0,132.3995,132.6849,132.3995,132.6849,805.0
2019-09-05 14:10:00,139.46,139.66,139.46,139.66,2156.0,132.6944,132.8847,132.6944,132.8847,2156.0
2019-09-05 14:20:00,139.57,139.71,139.56,139.65,2760.0,132.7991,132.9323,132.7896,132.8752,2760.0
2019-09-05 14:30:00,139.66,139.76,139.61,139.76,1615.0,132.8847,132.9799,132.8371,132.9799,1615.0
2019-09-05 14:40:00,139.77,140.05,139.77,140.0,4763.0,132.9894,133.2558,132.9894,133.2082,4763.0
2019-09-05 14:50:00,140.01,140.23,139.97,140.2,6242.0,133.2177,133.4271,133.1797,133.3985,6242.0
2019-09-05 15:00:00,140.18,140.26,139.95,139.99,5228.0,133.3795,133.4556,133.1606,133.1987,5228.0
2019-09-05 15:10:00,140.02,140.38,140.02,140.36,5070.0,133.2272,133.5698,133.2272,133.5508,5070.0
2019-09-05 15:20:00,140.42,140.43,140.25,140.38,6082.0,133.6078,133.6174,133.4461,133.5698,6082.0
2019-09-05 15:30:00,140.38,140.42,140.3,140.36,11111.0,133.5698,133.6078,133.4937,133.5508,11111.0
2019-09-05 15:40:00,140.37,140.45,140.23,140.24,16385.0,133.5603,133.6364,133.4271,133.4366,16385.0
2019-09-05 15:50:00,140.25,140.6,140.14,140.35,62519.0,133.4461,133.7791,133.3414,133.5412,62519.0
2019-09-06 09:30:00,140.7,140.7,139.64,140.28,9832.0,133.8743,133.8743,132.8657,133.4746,9832.0
2019-09-06 09:40:00,140.1,140.24,139.6,140.14,5956.0,133.3034,133.4366,132.8276,133.3414,5956.0
2019-09-06 09:50:00,140.23,140.36,140.07,140.36,3103.0,133.4271,133.5508,133.2748,133.5508,3103.0
2019-09-06 10:00:00,140.38,140.42,139.98,140.07,3825.0,133.5698,133.6078,133.1892,133.2748,3825.0
2019-09-06 10:10:00,139.99,140.39,139.98,140.28,4100.0,133.1987,133.5793,133.1892,133.4746,4100.0
2019-09-06 10:20:00,140.21,140.59,140.21,140.58,3799.0,133.408,133.7696,133.408,133.7601,3799.0
2019-09-06 10:30:00,140.67,140.67,140.27,140.44,5922.0,133.8457,133.8457,133.4651,133.6269,5922.0
2019-09-06 10:40:00,140.53,140.54,140.24,140.34,4624.0,133.7125,133.722,133.4366,133.5317,4624.0
2019-09-06 10:50:00,140.4,140.51,140.26,140.27,15714.0,133.5888,133.6935,133.4556,133.4651,15714.0
2019-09-06 11:00:00,140.34,140.37,139.84,140.08,9246.0,133.5317,133.5603,133.056,133.2843,9246.0
2019-09-06 11:10:00,140.14,140.43,140.06,140.06,2800.0,133.3414,133.6174,133.2653,133.2653,2800.0
2019-09-06 11:20:00,140.15,140.35,140.0,140.0,6173.0,133.3509,133.5412,133.2082,133.2082,6173.0
2019-09-06 11:30:00,139.92,140.26,139.9,140.26,4060.0,133.1321,133.4556,133.1131,133.4556,4060.0
2019-09-06 11:40:00,140.2,140.34,140.07,140.1,2978.0,133.3985,133.5317,133.2748,133.3034,2978.0
2019-09-06 11:50:00,140.06,140.16,139.95,140.02,2335.0,133.2653,133.3605,133.1606,133.2272,2335.0
2019-09-06 12:00:00,140.06,140.07,139.94,140.01,8244.0,133.2653,133.2748,133.1511,133.2177,8244.0
2019-09-06 12:10:00,139.97,139.99,139.92,139.99,1912.0,133.1797,133.1987,133.1321,133.1987,1912.0
2019-09-06 12:20:00,139.94,140.1,139.72,139.72,7081.0,133.1511,133.3034,132.9418,132.9418,7081.0
2019-09-06 12:30:00,139.74,140.11,139.73,140.08,3518.0,132.9608,133.3129,132.9513,133.2843,3518.0
2019-09-06 12:40:00,140.06,140.06,139.8,139.89,4363.0,133.2653,133.2653,133.0179,133.1036,4363.0
2019-09-06 12:50:00,139.9,140.23,139.9,140.22,3961.0,133.1131,133.4271,133.1131,133.4175,3961.0
2019-09-06 13:00:00,140.24,140.33,140.02,140.02,1402.0,133.4366,133.5222,133.2272,133.2272,1402.0
2019-09-06 13:10:00,140.01,140.33,140.01,140.31,4769.0,133.2177,133.5222,133.2177,133.5032,4769.0
2019-09-06 13:20:00,140.31,140.5,140.3,140.48,4195.0,133.5032,133.684,133.4937,133.6649,4195.0
2019-09-06 13:30:00,140.52,140.57,140.49,140.57,2251.0,133.703,133.7506,133.6744,133.7506,2251.0
2019-09-06 13:40:00,140.57,140.96,140.57,140.88,5098.0,133.7506,134.1216,133.7506,134.0455,5098.0
2019-09-06 13:50:00,140.89,141.25,140.89,141.09,5784.0,134.055,134.3976,134.055,134.2453,5784.0
2019-09-06 14:00:00,141.06,141.09,140.86,140.95,2649.0,134.2168,134.2453,134.0265,134.1121,2649.0
2019-09-06 14:10:00,140.88,141.0,140.85,140.94,5590.0,134.0455,134.1597,134.017,134.1026,5590.0
2019-09-06 14:20:00,140.94,141.03,140.84,140.89,3335.0,134.1026,134.1882,134.0075,134.055,3335.0
2019-09-06 14:30:00,140.89,141.02,140.81,140.99,5778.0,134.055,134.1787,133.9789,134.1502,5778.0
2019-09-06 14:40:00,140.99,141.03,140.82,140.88,3551.0,134.1502,134.1882,133.9884,134.0455,3551.0
2019-09-06 14:50:00,140.89,140.94,140.79,140.8,3509.0,134.055,134.1026,133.9599,133.9694,3509.0
2019-09-06 15:00:00,140.74,140.74,140.61,140.63,3844.0,133.9123,133.9123,133.7886,133.8077,3844.0
2019-09-06 15:10:00,140.66,140.71,140.53,140.55,8136.0,133.8362,133.8838,133.7125,133.7315,8136.0
2019-09-06 15:20:00,140.56,140.64,140.48,140.62,4456.0,133.741,133.8172,133.6649,133.7981,4456.0
2019-09-06 15:30:00,140.64,140.67,140.49,140.49,10563.0,133.8172,133.8457,133.6744,133.6744,10563.0
2019-09-06 15:40:00,140.51,140.55,140.36,140.39,9849.0,133.6935,133.7315,133.5508,133.5793,9849.0
2019-09-06 15:50:00,140.39,140.4,140.15,140.27,29641.0,133.5793,133.5888,133.3509,133.4651,29641.0
2019-09-09 09:30:00,140.07,140.07,138.58,138.74,9364.0,133.2748,133.2748,131.8571,132.0093,9364.0
2019-09-09 09:40:00,138.93,138.93,137.66,137.66,4331.0,132.1901,132.1901,130.9817,130.9817,4331.0
2019-09-09 09:50:00,137.68,138.12,137.51,137.59,6900.0,131.0008,131.4194,130.839,130.9151,6900.0
2019-09-09 10:00:00,137.63,137.75,137.41,137.41,4400.0,130.9532,131.0674,130.7439,130.7439,4400.0
2019-09-09 10:10:00,137.49,137.68,137.38,137.38,5375.0,130.82,131.0008,130.7153,130.7153,5375.0
2019-09-09 10:20:00,137.38,137.38,136.9,136.94,5051.0,130.7153,130.7153,130.2586,130.2967,5051.0
2019-09-09 10:30:00,136.98,137.25,136.73,137.2,8800.0,130.3347,130.5916,130.0969,130.5441,8800.0
2019-09-09 10:40:00,137.23,137.27,137.03,137.05,3675.0,130.5726,130.6107,130.3823,130.4013,3675.0
2019-09-09 10:50:00,136.97,137.16,136.47,136.53,16065.0,130.3252,130.506,129.8495,129.9066,16065.0
2019-09-09 11:00:00,136.51,136.73,136.35,136.35,7324.0,129.8875,130.0969,129.7353,129.7353,7324.0
2019-09-09 11:10:00,136.28,136.86,136.28,136.85,7350.0,129.6687,130.2205,129.6687,130.211,7350.0
2019-09-09 11:20:00,136.86,137.24,136.86,137.24,6458.0,130.2205,130.5821,130.2205,130.5821,6458.0
2019-09-09 11:30:00,137.24,137.37,136.98,136.98,5400.0,130.5821,130.7058,130.3347,130.3347,5400.0
2019-09-09 11:40:00,136.95,136.95,136.7,136.7,1900.0,130.3062,130.3062,130.0683,130.0683,1900.0
2019-09-09 11:50:00,136.63,137.05,136.63,136.83,6432.0,130.0017,130.4013,130.0017,130.192,6432.0
2019-09-09 12:00:00,136.8,137.01,136.77,136.93,3903.0,130.1635,130.3633,130.1349,130.2871,3903.0
2019-09-09 12:10:00,136.84,137.03,136.81,136.85,6883.0,130.2015,130.3823,130.173,130.211,6883.0
2019-09-09 12:20:00,136.88,136.91,136.52,136.53,4034.0,130.2396,130.2681,129.897,129.9066,4034.0
2019-09-09 12:30:00,136.44,136.44,136.16,136.18,3201.0,129.8209,129.8209,129.5545,129.5735,3201.0
2019-09-09 12:40:00,136.31,136.42,136.12,136.18,4967.0,129.6972,129.8019,129.5164,129.5735,4967.0
2019-09-09 12:50:00,136.19,136.24,136.02,136.14,4900.0,129.583,129.6306,129.4213,129.5355,4900.0
2019-09-09 13:00:00,136.1,136.42,136.07,136.42,4202.0,129.4974,129.8019,129.4689,129.8019,4202.0
2019-09-09 13:10:00,136.37,136.63,136.37,136.6,4451.0,129.7543,130.0017,129.7543,129.9732,4451.0
2019-09-09 13:20:00,136.66,136.66,136.5,136.57,1721.0,130.0302,130.0302,129.878,129.9446,1721.0
2019-09-09 13:30:00,136.58,136.64,136.46,136.63,4035.0,129.9541,130.0112,129.84,130.0017,4035.0
2019-09-09 13:40:00,136.74,136.89,136.71,136.89,2960.0,130.1064,130.2491,130.0778,130.2491,2960.0
2019-09-09 13:50:00,136.87,137.06,136.87,136.94,3700.0,130.2301,130.4108,130.2301,130.2967,3700.0
2019-09-09 14:00:00,136.97,136.98,136.54,136.54,4500.0,130.3252,130.3347,129.9161,129.9161,4500.0
2019-09-09 14:10:00,136.4,136.44,135.93,135.94,4505.0,129.7829,129.8209,129.3357,129.3452,4505.0
2019-09-09 14:20:00,135.94,136.13,135.86,135.96,5266.0,129.3452,129.526,129.2691,129.3642,5266.0
2019-09-09 14:30:00,135.91,136.11,135.79,135.87,8040.0,129.3166,129.5069,129.2025,129.2786,8040.0
2019-09-09 14:40:00,135.94,135.96,135.54,135.67,5703.0,129.3452,129.3642,128.9646,129.0883,5703.0
2019-09-09 14:50:00,135.64,135.64,135.4,135.47,7188.0,129.0597,129.0597,128.8314,128.898,7188.0
2019-09-09 15:00:00,135.48,135.62,135.08,135.18,19891.0,128.9075,129.0407,128.5269,128.622,19891.0
2019-09-09 15:10:00,135.25,135.39,135.15,135.26,8105.0,128.6887,128.8219,128.5935,128.6982,8105.0
2019-09-09 15:20:00,135.2,135.38,134.86,134.98,12015.0,128.6411,128.8123,128.3176,128.4317,12015.0
2019-09-09 15:30:00,135.01,135.33,134.99,135.28,13104.0,128.4603,128.7648,128.4413,128.7172,13104.0
2019-09-09 15:40:00,135.3,135.37,135.12,135.14,17040.0,128.7362,128.8028,128.565,128.584,17040.0
2019-09-09 15:50:00,135.13,135.28,134.95,135.13,79580.0,128.5745,128.7172,128.4032,128.5745,79580.0
2019-09-10 09:30:00,134.1,134.1,131.63,131.92,24547.0,127.5944,127.5944,125.2443,125.5202,24547.0
2019-09-10 09:40:00,132.01,132.08,131.4,131.74,10385.0,125.6058,125.6724,125.0254,125.3489,10385.0
2019-09-10 09:50:00,131.42,131.56,130.8,130.89,4206.0,125.0445,125.1777,124.4545,124.5402,4206.0
2019-09-10 10:00:00,130.8,131.52,130.75,131.47,11599.0,124.4545,125.1396,124.407,125.092,11599.0
2019-09-10 10:10:00,131.48,131.59,131.28,131.42,13224.0,125.1015,125.2062,124.9112,125.0445,13224.0
2019-09-10 10:20:00,131.58,132.01,131.56,131.92,10399.0,125.1967,125.6058,125.1777,125.5202,10399.0
2019-09-10 10:30:00,131.88,132.75,131.87,132.75,4943.0,125.4821,126.3099,125.4726,126.3099,4943.0
2019-09-10 10:40:00,132.79,132.88,132.55,132.81,7589.0,126.348,126.4336,126.1196,126.367,7589.0
2019-09-10 10:50:00,132.83,133.06,132.53,132.53,4545.0,126.3861,126.6049,126.1006,126.1006,4545.0
2019-09-10 11:00:00,132.54,133.01,132.54,132.93,4825.0,126.1101,126.5573,126.1101,126.4812,4825.0
2019-09-10 11:10:00,132.87,133.03,132.64,132.74,6506.0,126.4241,126.5763,126.2053,126.3004,6506.0
2019-09-10 11:20:00,132.62,132.81,132.42,132.81,3676.0,126.1862,126.367,125.9959,126.367,3676.0
2019-09-10 11:30:00,132.77,132.9,132.57,132.61,5882.0,126.329,126.4527,126.1387,126.1767,5882.0
2019-09-10 11:40:00,132.63,132.63,132.37,132.61,5012.0,126.1958,126.1958,125.9484,126.1767,5012.0
2019-09-10 11:50:00,132.64,132.87,132.61,132.81,8135.0,126.2053,126.4241,126.1767,126.367,8135.0
2019-09-10 12:00:00,132.8,133.35,132.8,133.35,11885.0,126.3575,126.8808,126.3575,126.8808,11885.0
2019-09-10 12:10:00,133.46,133.8,133.42,133.77,4355.0,126.9855,127.309,126.9474,127.2804,4355.0
2019-09-10 12:20:00,133.81,133.9,133.59,133.72,4993.0,127.3185,127.4041,127.1092,127.2329,4993.0
2019-09-10 12:30:00,133.66,133.67,133.48,133.67,4400.0,127.1758,127.1853,127.0045,127.1853,4400.0
2019-09-10 12:40:00,133.67,133.94,133.65,133.85,1400.0,127.1853,127.4422,127.1663,127.3566,1400.0
2019-09-10 12:50:00,133.96,134.0,133.72,133.8,4086.0,127.4612,127.4993,127.2329,127.309,4086.0
2019-09-10 13:00:00,133.8,133.99,133.66,133.77,4785.0,127.309,127.4898,127.1758,127.2804,4785.0
2019-09-10 13:10:00,133.73,133.73,133.38,133.58,7213.0,127.2424,127.2424,126.9094,127.0997,7213.0
2019-09-10 13:20:00,133.47,133.57,133.33,133.45,4387.0,126.995,127.0902,126.8618,126.976,4387.0
2019-09-10 13:30:00,133.47,133.78,133.43,133.78,4154.0,126.995,127.29,126.9569,127.29,4154.0
2019-09-10 13:40:00,133.79,134.19,133.77,134.19,6983.0,127.2995,127.6801,127.2804,127.6801,6983.0
2019-09-10 13:50:00,134.18,134.55,134.18,134.5,8890.0,127.6706,128.0226,127.6706,127.975,8890.0
2019-09-10 14:00:00,134.49,134.72,134.49,134.63,11926.0,127.9655,128.1844,127.9655,128.0987,11926.0
2019-09-10 14:10:00,134.5,134.56,134.19,134.32,5761.0,127.975,128.0321,127.6801,127.8038,5761.0
2019-09-10 14:20:00,134.24,134.32,134.14,134.17,3100.0,127.7276,127.8038,127.6325,127.661,3100.0
2019-09-10 14:30:00,134.23,134.39,134.23,134.31,2999.0,127.7181,127.8704,127.7181,127.7943,2999.0
2019-09-10 14:40:00,134.31,134.39,134.25,134.33,5008.0,127.7943,127.8704,127.7372,127.8133,5008.0
2019-09-10 14:50:00,134.31,134.31,133.81,133.81,6863.0,127.7943,127.7943,127.3185,127.3185,6863.0
2019-09-10 15:00:00,133.84,133.88,133.63,133.63,5420.0,127.3471,127.3851,127.1472,127.1472,5420.0
2019-09-10 15:10:00,133.62,133.79,133.62,133.66,7830.0,127.1377,127.2995,127.1377,127.1758,7830.0
2019-09-10 15:20:00,133.64,133.78,133.53,133.64,10345.0,127.1568,127.29,127.0521,127.1568,10345.0
2019-09-10 15:30:00,133.66,133.67,133.36,133.43,23750.0,127.1758,127.1853,126.8903,126.9569,23750.0
2019-09-10 15:40:00,133.43,133.78,133.43,133.74,12013.0,126.9569,127.29,126.9569,127.2519,12013.0
2019-09-10 15:50:00,133.74,134.35,133.73,134.34,42514.0,127.2519,127.8323,127.2424,127.8228,42514.0
2019-09-11 09:30:00,133.41,134.78,132.92,133.76,27850.0,126.9379,128.2415,126.4717,127.2709,27850.0
2019-09-11 09:40:00,133.8,133.93,133.46,133.56,4400.0,127.309,127.4327,126.9855,127.0806,4400.0
2019-09-11 09:50:00,133.28,133.6,132.77,133.37,5930.0,126.8142,127.1187,126.329,126.8999,5930.0
2019-09-11 10:00:00,133.2,133.36,132.94,133.29,3611.0,126.7381,126.8903,126.4907,126.8237,3611.0
2019-09-11 10:10:00,133.19,133.92,133.12,133.92,6446.0,126.7286,127.4232,126.662,127.4232,6446.0
2019-09-11 10:20:00,133.85,133.85,133.47,133.5,3701.0,127.3566,127.3566,126.995,127.0235,3701.0
2019-09-11 10:30:00,133.52,133.63,133.38,133.48,4448.0,127.0426,127.1472,126.9094,127.0045,4448.0
2019-09-11 10:40:00,133.46,133.46,133.06,133.11,5329.0,126.9855,126.9855,126.6049,126.6525,5329.0
2019-09-11 10:50:00,133.17,133.18,132.95,133.12,3878.0,126.7096,126.7191,126.5002,126.662,3878.0
2019-09-11 11:00:00,133.19,133.21,132.87,132.87,6582.0,126.7286,126.7476,126.4241,126.4241,6582.0
2019-09-11 11:10:00,132.94,133.3,132.93,133.21,19250.0,126.4907,126.8333,126.4812,126.7476,19250.0
2019-09-11 11:20:00,133.32,133.91,133.32,133.84,5764.0,126.8523,127.4137,126.8523,127.3471,5764.0
2019-09-11 11:30:00,133.81,134.26,133.81,134.26,3038.0,127.3185,127.7467,127.3185,127.7467,3038.0
2019-09-11 11:40:00,134.44,134.83,134.44,134.68,7410.0,127.9179,128.289,127.9179,128.1463,7410.0
2019-09-11 11:50:00,134.78,134.96,134.64,134.9,3305.0,128.2415,128.4127,128.1082,128.3556,3305.0
2019-09-11 12:00:00,134.91,135.0,134.82,134.89,4233.0,128.3651,128.4508,128.2795,128.3461,4233.0
2019-09-11 12:10:00,134.95,135.13,134.92,135.04,12094.0,128.4032,128.5745,128.3747,128.4888,12094.0
2019-09-11 12:20:00,135.06,135.19,135.03,135.06,7999.0,128.5079,128.6316,128.4793,128.5079,7999.0
2019-09-11 12:30:00,135.08,135.22,134.93,134.93,3540.0,128.5269,128.6601,128.3842,128.3842,3540.0
2019-09-11 12:40:00,134.96,135.03,134.72,134.78,7196.0,128.4127,128.4793,128.1844,128.2415,7196.0
2019-09-11 12:50:00,134.73,134.86,134.72,134.81,6680.0,128.1939,128.3176,128.1844,128.27,6680.0
2019-09-11 13:00:00,134.81,134.91,134.8,134.81,3707.0,128.27,128.3651,128.2605,128.27,3707.0
2019-09-11 13:10:00,134.81,135.13,134.78,135.08,8957.0,128.27,128.5745,128.2415,128.5269,8957.0
2019-09-11 13:20:00,135.13,135.13,134.99,135.05,1955.0,128.5745,128.5745,128.4413,128.4984,1955.0
2019-09-11 13:30:00,134.99,135.06,134.86,134.94,4449.0,128.4413,128.5079,128.3176,128.3937,4449.0
2019-09-11 13:40:00,134.91,134.91,134.47,134.5,7105.0,128.3651,128.3651,127.9465,127.975,7105.0
2019-09-11 13:50:00,134.53,134.55,134.39,134.5,5609.0,128.0036,128.0226,127.8704,127.975,5609.0
2019-09-11 14:00:00,134.52,134.52,134.24,134.47,5520.0,127.9941,127.9941,127.7276,127.9465,5520.0
2019-09-11 14:10:00,134.42,134.61,134.4,134.48,7985.0,127.8989,128.0797,127.8799,127.956,7985.0
2019-09-11 14:20:00,134.46,134.46,134.19,134.28,4418.0,127.937,127.937,127.6801,127.7657,4418.0
2019-09-11 14:30:00,134.29,134.29,134.15,134.24,5183.0,127.7752,127.7752,127.642,127.7276,5183.0
2019-09-11 14:40:00,134.23,134.29,134.12,134.17,7115.0,127.7181,127.7752,127.6135,127.661,7115.0
2019-09-11 14:50:00,134.16,134.24,134.05,134.08,6531.0,127.6515,127.7276,127.5469,127.5754,6531.0
2019-09-11 15:00:00,134.11,134.17,133.86,133.86,7000.0,127.604,127.661,127.3661,127.3661,7000.0
2019-09-11 15:10:00,133.87,133.95,133.81,133.81,6695.0,127.3756,127.4517,127.3185,127.3185,6695.0
2019-09-11 15:20:00,133.84,133.86,133.72,133.75,8243.0,127.3471,127.3661,127.2329,127.2614,8243.0
2019-09-11 15:30:00,133.75,133.99,133.66,133.93,16742.0,127.2614,127.4898,127.1758,127.4327,16742.0
2019-09-11 15:40:00,133.91,133.93,133.71,133.86,16947.0,127.4137,127.4327,127.2234,127.3661,16947.0
2019-09-11 15:50:00,133.87,133.92,133.53,133.72,67076.0,127.3756,127.4232,127.0521,127.2329,67076.0
2019-09-12 09:30:00,134.95,136.2,134.9,135.35,12059.0,128.4032,129.5926,128.3556,128.7838,12059.0
2019-09-12 09:40:00,135.38,135.48,134.93,135.15,6115.0,128.8123,128.9075,128.3842,128.5935,6115.0
2019-09-12 09:50:00,135.15,135.16,134.8,134.97,3500.0,128.5935,128.603,128.2605,128.4222,3500.0
2019-09-12 10:00:00,135.01,135.11,134.53,134.71,12464.0,128.4603,128.5554,128.0036,128.1748,12464.0
2019-09-12 10:10:00,134.74,135.05,134.31,134.48,24302.0,128.2034,128.4984,127.7943,127.956,24302.0
2019-09-12 10:20:00,134.57,134.76,134.53,134.59,30416.0,128.0416,128.2224,128.0036,128.0607,30416.0
2019-09-12 10:30:00,134.65,134.98,134.56,134.98,18943.0,128.1178,128.4317,128.0321,128.4317,18943.0
2019-09-12 10:40:00,135.04,135.23,135.03,135.14,7355.0,128.4888,128.6696,128.4793,128.584,7355.0
2019-09-12 10:50:00,134.89,134.89,134.51,134.82,2729.0,128.3461,128.3461,127.9846,128.2795,2729.0
2019-09-12 11:00:00,134.76,134.89,134.74,134.78,3428.0,128.2224,128.3461,128.2034,128.2415,3428.0
2019-09-12 11:10:00,134.75,134.98,134.72,134.98,4188.0,128.2129,128.4317,128.1844,128.4317,4188.0
2019-09-12 11:20:00,134.99,135.02,134.78,134.84,5400.0,128.4413,128.4698,128.2415,128.2985,5400.0
2019-09-12 11:30:00,134.86,134.86,134.56,134.56,4445.0,128.3176,128.3176,128.0321,128.0321,4445.0
2019-09-12 11:40:00,134.59,134.69,134.44,134.58,5700.0,128.0607,128.1558,127.9179,128.0512,5700.0
2019-09-12 11:50:00,134.48,134.58,134.48,134.56,2800.0,127.956,128.0512,127.956,128.0321,2800.0
2019-09-12 12:00:00,134.59,134.6,134.38,134.46,3350.0,128.0607,128.0702,127.8609,127.937,3350.0
2019-09-12 12:10:00,134.53,134.56,134.35,134.41,2802.0,128.0036,128.0321,127.8323,127.8894,2802.0
2019-09-12 12:20:00,134.4,134.44,134.34,134.4,1891.0,127.8799,127.9179,127.8228,127.8799,1891.0
2019-09-12 12:30:00,134.4,134.44,134.22,134.25,6000.0,127.8799,127.9179,127.7086,127.7372,6000.0
2019-09-12 12:40:00,134.24,134.51,134.24,134.48,6052.0,127.7276,127.9846,127.7276,127.956,6052.0
2019-09-12 12:50:00,134.47,134.51,134.33,134.43,11400.0,127.9465,127.9846,127.8133,127.9084,11400.0
2019-09-12 13:00:00,134.39,134.48,134.35,134.48,10421.0,127.8704,127.956,127.8323,127.956,10421.0
2019-09-12 13:10:00,134.44,134.5,134.26,134.31,9510.0,127.9179,127.975,127.7467,127.7943,9510.0
2019-09-12 13:20:00,134.25,134.25,134.07,134.12,5418.0,127.7372,127.7372,127.5659,127.6135,5418.0
2019-09-12 13:30:00,134.1,134.18,134.04,134.14,4490.0,127.5944,127.6706,127.5374,127.6325,4490.0
2019-09-12 13:40:00,134.14,134.2,134.02,134.09,12603.0,127.6325,127.6896,127.5183,127.5849,12603.0
2019-09-12 13:50:00,134.07,134.13,133.98,134.06,10057.0,127.5659,127.623,127.4803,127.5564,10057.0
2019-09-12 14:00:00,134.06,134.06,133.94,134.01,6715.0,127.5564,127.5564,127.4422,127.5088,6715.0
2019-09-12 14:10:00,134.0,134.09,133.97,134.05,4969.0,127.4993,127.5849,127.4707,127.5469,4969.0
2019-09-12 14:20:00,134.04,134.07,133.88,133.89,21587.0,127.5374,127.5659,127.3851,127.3946,21587.0
2019-09-12 14:30:00,133.92,134.29,133.79,134.14,42139.0,127.4232,127.7752,127.2995,127.6325,42139.0
2019-09-12 14:40:00,134.16,134.24,134.08,134.18,4288.0,127.6515,127.7276,127.5754,127.6706,4288.0
2019-09-12 14:50:00,134.21,134.41,134.19,134.39,4601.0,127.6991,127.8894,127.6801,127.8704,4601.0
2019-09-12 15:00:00,134.41,134.58,134.25,134.26,15818.0,127.8894,128.0512,127.7372,127.7467,15818.0
2019-09-12 15:10:00,134.26,134.31,134.23,134.23,7543.0,127.7467,127.7943,127.7181,127.7181,7543.0
2019-09-12 15:20:00,134.24,134.3,134.17,134.22,21765.0,127.7276,127.7847,127.661,127.7086,21765.0
2019-09-12 15:30:00,134.21,134.22,134.03,134.04,12456.0,127.6991,127.7086,127.5278,127.5374,12456.0
2019-09-12 15:40:00,134.06,134.07,133.88,133.88,23274.0,127.5564,127.5659,127.3851,127.3851,23274.0
2019-09-12 15:50:00,133.86,134.09,133.79,133.96,59123.0,127.3661,127.5849,127.2995,127.4612,59123.0
2019-09-13 09:30:00,133.72,133.79,132.51,132.79,27546.0,127.2329,127.2995,126.0816,126.348,27546.0
2019-09-13 09:40:00,133.09,133.64,133.0,133.49,3000.0,126.6334,127.1568,126.5478,127.014,3000.0
2019-09-13 09:50:00,133.47,133.66,133.21,133.51,22933.0,126.995,127.1758,126.7476,127.0331,22933.0
2019-09-13 10:00:00,133.63,133.79,133.19,133.43,15304.0,127.1472,127.2995,126.7286,126.9569,15304.0
2019-09-13 10:10:00,133.25,133.46,133.0,133.42,9505.0,126.7857,126.9855,126.5478,126.9474,9505.0
2019-09-13 10:20:00,133.36,133.38,133.02,133.03,8723.0,126.8903,126.9094,126.5668,126.5763,8723.0
2019-09-13 10:30:00,132.91,133.11,132.88,133.01,1830.0,126.4622,126.6525,126.4336,126.5573,1830.0
2019-09-13 10:40:00,133.03,133.25,132.89,133.2,8414.0,126.5763,126.7857,126.4431,126.7381,8414.0
2019-09-13 10:50:00,133.12,133.21,132.93,133.03,12798.0,126.662,126.7476,126.4812,126.5763,12798.0
2019-09-13 11:00:00,133.02,133.29,132.93,133.29,9993.0,126.5668,126.8237,126.4812,126.8237,9993.0
2019-09-13 11:10:00,133.23,133.37,133.15,133.33,5536.0,126.7666,126.8999,126.6905,126.8618,5536.0
2019-09-13 11:20:00,133.28,133.28,133.03,133.03,2504.0,126.8142,126.8142,126.5763,126.5763,2504.0
2019-09-13 11:30:00,133.03,133.03,132.79,132.86,4641.0,126.5763,126.5763,126.348,126.4146,4641.0
2019-09-13 11:40:00,132.82,132.84,132.65,132.65,7990.0,126.3765,126.3956,126.2148,126.2148,7990.0
2019-09-13 11:50:00,132.62,132.71,132.46,132.47,4505.0,126.1862,126.2719,126.034,126.0435,4505.0
2019-09-13 12:00:00,132.4,132.7,132.4,132.67,8457.0,125.9769,126.2624,125.9769,126.2338,8457.0
2019-09-13 12:10:00,132.67,132.73,132.59,132.62,7842.0,126.2338,126.2909,126.1577,126.1862,7842.0
2019-09-13 12:20:00,132.57,132.57,132.44,132.47,4950.0,126.1387,126.1387,126.015,126.0435,4950.0
2019-09-13 12:30:00,132.46,132.55,132.42,132.42,3609.0,126.034,126.1196,125.9959,125.9959,3609.0
2019-09-13 12:40:00,132.39,132.45,132.34,132.34,3200.0,125.9674,126.0245,125.9198,125.9198,3200.0
2019-09-13 12:50:00,132.25,132.25,132.07,132.14,3653.0,125.8342,125.8342,125.6629,125.7295,3653.0
2019-09-13 13:00:00,132.13,132.13,132.01,132.06,19689.0,125.72,125.72,125.6058,125.6534,19689.0
2019-09-13 13:10:00,132.09,132.19,132.02,132.04,7800.0,125.682,125.7771,125.6153,125.6344,7800.0
2019-09-13 13:20:00,132.02,132.03,131.85,131.87,3202.0,125.6153,125.6249,125.4536,125.4726,3202.0
2019-09-13 13:30:00,131.88,131.9,131.77,131.77,6670.0,125.4821,125.5012,125.3775,125.3775,6670.0
2019-09-13 13:40:00,131.71,131.71,131.47,131.49,4498.0,125.3204,125.3204,125.092,125.1111,4498.0
2019-09-13 13:50:00,131.49,131.49,131.35,131.37,8954.0,125.1111,125.1111,124.9779,124.9969,8954.0
2019-09-13 14:00:00,131.38,131.56,131.24,131.56,6210.0,125.0064,125.1777,124.8732,125.1777,6210.0
2019-09-13 14:10:00,131.44,131.47,131.27,131.34,3285.0,125.0635,125.092,124.9017,124.9683,3285.0
2019-09-13 14:20:00,131.35,131.35,131.27,131.31,3896.0,124.9779,124.9779,124.9017,124.9398,3896.0
2019-09-13 14:30:00,131.32,131.68,131.31,131.65,5597.0,124.9493,125.2918,124.9398,125.2633,5597.0
2019-09-13 14:40:00,131.64,131.86,131.6,131.82,7105.0,125.2538,125.4631,125.2157,125.425,7105.0
2019-09-13 14:50:00,131.8,131.98,131.8,131.85,6716.0,125.406,125.5773,125.406,125.4536,6716.0
2019-09-13 15:00:00,131.84,131.86,131.65,131.66,7278.0,125.4441,125.4631,125.2633,125.2728,7278.0
2019-09-13 15:10:00,131.64,131.82,131.62,131.8,10437.0,125.2538,125.425,125.2348,125.406,10437.0
2019-09-13 15:20:00,131.79,131.99,131.78,131.95,7845.0,125.3965,125.5868,125.387,125.5487,7845.0
2019-09-13 15:30:00,131.92,132.15,131.9,132.12,11140.0,125.5202,125.739,125.5012,125.7105,11140.0
2019-09-13 15:40:00,132.11,132.31,132.07,132.22,19161.0,125.701,125.8913,125.6629,125.8056,19161.0
2019-09-13 15:50:00,132.25,132.31,132.09,132.17,63835.0,125.8342,125.8913,125.682,125.7581,63835.0
2019-09-16 09:30:00,131.63,132.02,131.24,131.6,25446.0,125.2443,125.6153,124.8732,125.2157,25446.0
2019-09-16 09:40:00,131.61,131.85,131.36,131.59,23634.0,125.2252,125.4536,124.9874,125.2062,23634.0
2019-09-16 09:50:00,131.61,131.78,131.52,131.54,31500.0,125.2252,125.387,125.1396,125.1586,31500.0
2019-09-16 10:00:00,131.62,132.47,131.54,132.36,17352.0,125.2348,126.0435,125.1586,125.9389,17352.0
2019-09-16 10:10:00,132.3,132.76,131.98,132.12,13612.0,125.8818,126.3194,125.5773,125.7105,13612.0
2019-09-16 10:20:00,132.01,132.18,131.8,132.01,8732.0,125.6058,125.7676,125.406,125.6058,8732.0
2019-09-16 10:30:00,132.05,132.17,131.7,132.09,8727.0,125.6439,125.7581,125.3109,125.682,8727.0
2019-09-16 10:40:00,132.08,132.18,131.82,131.86,12902.0,125.6724,125.7676,125.425,125.4631,12902.0
2019-09-16 10:50:00,131.73,131.8,131.54,131.8,6282.0,125.3394,125.406,125.1586,125.406,6282.0
2019-09-16 11:00:00,131.72,131.81,131.45,131.81,9388.0,125.3299,125.4155,125.073,125.4155,9388.0
2019-09-16 11:10:00,131.88,131.88,131.67,131.8,4863.0,125.4821,125.4821,125.2823,125.406,4863.0
2019-09-16 11:20:00,131.79,131.88,131.71,131.82,8758.0,125.3965,125.4821,125.3204,125.425,8758.0
2019-09-16 11:30:00,131.82,131.87,131.71,131.77,6200.0,125.425,125.4726,125.3204,125.3775,6200.0
2019-09-16 11:40:00,131.67,131.67,131.33,131.42,5100.0,125.2823,125.2823,124.9588,125.0445,5100.0
2019-09-16 11:50:00,131.33,131.5,131.31,131.36,3502.0,124.9588,125.1206,124.9398,124.9874,3502.0
2019-09-16 12:00:00,131.31,131.53,131.3,131.53,3100.0,124.9398,125.1491,124.9303,125.1491,3100.0
2019-09-16 12:10:00,131.59,131.64,131.41,131.45,2700.0,125.2062,125.2538,125.0349,125.073,2700.0
2019-09-16 12:20:00,131.52,131.56,131.37,131.48,3600.0,125.1396,125.1777,124.9969,125.1015,3600.0
2019-09-16 12:30:00,131.47,131.5,131.37,131.41,2921.0,125.092,125.1206,124.9969,125.0349,2921.0
2019-09-16 12:40:00,131.42,131.44,131.37,131.43,2700.0,125.0445,125.0635,124.9969,125.054,2700.0
2019-09-16 12:50:00,131.43,131.48,131.32,131.37,4778.0,125.054,125.1015,124.9493,124.9969,4778.0
2019-09-16 13:00:00,131.33,131.36,131.17,131.19,2400.0,124.9588,124.9874,124.8066,124.8256,2400.0
2019-09-16 13:10:00,131.2,131.25,131.1,131.14,7864.0,124.8351,124.8827,124.74,124.778,7864.0
2019-09-16 13:20:00,131.18,131.23,131.13,131.22,4046.0,124.8161,124.8637,124.7685,124.8542,4046.0
2019-09-16 13:30:00,131.23,131.28,131.07,131.07,4037.0,124.8637,124.9112,124.7114,124.7114,4037.0
2019-09-16 13:40:00,131.08,131.1,130.94,130.94,5411.0,124.7209,124.74,124.5877,124.5877,5411.0
2019-09-16 13:50:00,130.96,131.21,130.88,131.18,7876.0,124.6068,124.8446,124.5307,124.8161,7876.0
2019-09-16 14:00:00,131.22,131.22,131.09,131.09,4562.0,124.8542,124.8542,124.7305,124.7305,4562.0
2019-09-16 14:10:00,131.08,131.12,130.99,131.03,4356.0,124.7209,124.759,124.6353,124.6734,4356.0
2019-09-16 14:20:00,131.01,131.12,131.0,131.12,4303.0,124.6543,124.759,124.6448,124.759,4303.0
2019-09-16 14:30:00,131.13,131.14,131.0,131.03,8288.0,124.7685,124.778,124.6448,124.6734,8288.0
2019-09-16 14:40:00,131.03,131.11,130.97,131.02,6334.0,124.6734,124.7495,124.6163,124.6639,6334.0
2019-09-16 14:50:00,131.0,131.07,130.93,131.06,6401.0,124.6448,124.7114,124.5782,124.7019,6401.0
2019-09-16 15:00:00,131.05,131.08,130.92,130.94,7500.0,124.6924,124.7209,124.5687,124.5877,7500.0
2019-09-16 15:10:00,130.95,131.0,130.87,130.96,5705.0,124.5973,124.6448,124.5211,124.6068,5705.0
2019-09-16 15:20:00,130.9,130.9,130.74,130.78,8249.0,124.5497,124.5497,124.3974,124.4355,8249.0
2019-09-16 15:30:00,130.75,130.86,130.7,130.74,10556.0,124.407,124.5116,124.3594,124.3974,10556.0
2019-09-16 15:40:00,130.77,130.77,130.55,130.59,21607.0,124.426,124.426,124.2167,124.2547,21607.0
2019-09-16 15:50:00,130.59,130.76,130.53,130.68,51687.0,124.2547,124.4165,124.1976,124.3404,51687.0
2019-09-17 09:30:00,131.4,132.22,131.15,132.07,11296.0,125.0254,125.8056,124.7876,125.6629,11296.0
2019-09-17 09:40:00,131.91,132.17,131.24,132.02,19815.0,125.5107,125.7581,124.8732,125.6153,19815.0
2019-09-17 09:50:00,132.02,132.62,131.98,132.57,4864.0,125.6153,126.1862,125.5773,126.1387,4864.0
2019-09-17 10:00:00,132.46,132.71,132.36,132.71,7715.0,126.034,126.2719,125.9389,126.2719,7715.0
2019-09-17 10:10:00,132.68,132.81,132.62,132.69,6057.0,126.2433,126.367,126.1862,126.2528,6057.0
2019-09-17 10:20:00,132.71,132.91,132.66,132.85,9142.0,126.2719,126.4622,126.2243,126.4051,9142.0
2019-09-17 10:30:00,132.89,133.01,132.8,132.9,4331.0,126.4431,126.5573,126.3575,126.4527,4331.0
2019-09-17 10:40:00,132.9,133.18,132.89,133.14,9174.0,126.4527,126.7191,126.4431,126.681,9174.0
2019-09-17 10:50:00,133.11,133.36,133.05,133.36,9102.0,126.6525,126.8903,126.5954,126.8903,9102.0
2019-09-17 11:00:00,133.36,133.46,133.14,133.17,6306.0,126.8903,126.9855,126.681,126.7096,6306.0
2019-09-17 11:10:00,133.18,133.4,133.14,133.17,7899.0,126.7191,126.9284,126.681,126.7096,7899.0
2019-09-17 11:20:00,133.14,133.23,133.01,133.03,2936.0,126.681,126.7666,126.5573,126.5763,2936.0
2019-09-17 11:30:00,133.05,133.24,132.99,133.24,5449.0,126.5954,126.7762,126.5383,126.7762,5449.0
2019-09-17 11:40:00,133.24,133.33,133.13,133.27,4202.0,126.7762,126.8618,126.6715,126.8047,4202.0
2019-09-17 11:50:00,133.27,133.31,133.07,133.09,3352.0,126.8047,126.8428,126.6144,126.6334,3352.0
2019-09-17 12:00:00,133.08,133.2,132.89,132.89,4816.0,126.6239,126.7381,126.4431,126.4431,4816.0
2019-09-17 12:10:00,132.89,132.9,132.75,132.79,3262.0,126.4431,126.4527,126.3099,126.348,3262.0
2019-09-17 12:20:00,132.73,132.86,132.7,132.82,3200.0,126.2909,126.4146,126.2624,126.3765,3200.0
2019-09-17 12:30:00,132.86,133.02,132.86,132.89,2876.0,126.4146,126.5668,126.4146,126.4431,2876.0
2019-09-17 12:40:00,132.88,132.89,132.6,132.6,18749.0,126.4336,126.4431,126.1672,126.1672,18749.0
2019-09-17 12:50:00,132.62,132.63,132.34,132.38,20878.0,126.1862,126.1958,125.9198,125.9579,20878.0
2019-09-17 13:00:00,132.38,132.46,132.05,132.05,13721.0,125.9579,126.034,125.6439,125.6439,13721.0
2019-09-17 13:10:00,132.05,132.12,131.87,132.05,82732.0,125.6439,125.7105,125.4726,125.6439,82732.0
2019-09-17 13:20:00,132.06,132.07,131.66,131.88,43113.0,125.6534,125.6629,125.2728,125.4821,43113.0
2019-09-17 13:30:00,131.84,132.11,131.75,132.11,15619.0,125.4441,125.701,125.3584,125.701,15619.0
2019-09-17 13:40:00,132.11,132.86,132.11,132.83,4617.0,125.701,126.4146,125.701,126.3861,4617.0
2019-09-17 13:50:00,132.81,133.05,132.71,132.98,7904.0,126.367,126.5954,126.2719,126.5288,7904.0
2019-09-17 14:00:00,132.97,133.12,132.97,133.08,6742.0,126.5193,126.662,126.5193,126.6239,6742.0
2019-09-17 14:10:00,133.01,133.19,132.97,133.17,5700.0,126.5573,126.7286,126.5193,126.7096,5700.0
2019-09-17 14:20:00,133.19,133.44,133.14,133.32,5291.0,126.7286,126.9665,126.681,126.8523,5291.0
2019-09-17 14:30:00,133.33,133.64,133.29,133.64,5367.0,126.8618,127.1568,126.8237,127.1568,5367.0
2019-09-17 14:40:00,133.61,133.74,133.57,133.57,8510.0,127.1282,127.2519,127.0902,127.0902,8510.0
2019-09-17 14:50:00,133.55,133.64,133.5,133.56,3574.0,127.0711,127.1568,127.0235,127.0806,3574.0
2019-09-17 15:00:00,133.56,133.64,133.44,133.61,5575.0,127.0806,127.1568,126.9665,127.1282,5575.0
2019-09-17 15:10:00,133.59,133.73,133.59,133.65,7356.0,127.1092,127.2424,127.1092,127.1663,7356.0
2019-09-17 15:20:00,133.63,133.84,133.63,133.75,9011.0,127.1472,127.3471,127.1472,127.2614,9011.0
2019-09-17 15:30:00,133.77,133.96,133.75,133.9,7108.0,127.2804,127.4612,127.2614,127.4041,7108.0
2019-09-17 15:40:00,133.9,134.2,133.87,134.1,16449.0,127.4041,127.6896,127.3756,127.5944,16449.0
2019-09-17 15:50:00,134.16,134.37,133.88,133.88,70682.0,127.6515,127.8513,127.3851,127.3851,70682.0
2019-09-18 09:30:00,133.9,133.9,132.91,133.05,30163.0,127.4041,127.4041,126.4622,126.5954,30163.0
2019-09-18 09:40:00,133.13,133.19,132.65,132.89,5536.0,126.6715,126.7286,126.2148,126.4431,5536.0
2019-09-18 09:50:00,133.04,133.26,133.0,133.16,2086.0,126.5859,126.7952,126.5478,126.7,2086.0
2019-09-18 10:00:00,133.26,133.65,133.26,133.65,3778.0,126.7952,127.1663,126.7952,127.1663,3778.0
2019-09-18 10:10:00,133.64,133.84,133.36,133.79,14973.0,127.1568,127.3471,126.8903,127.2995,14973.0
2019-09-18 10:20:00,133.76,133.99,133.73,133.94,3877.0,127.2709,127.4898,127.2424,127.4422,3877.0
2019-09-18 10:30:00,134.04,134.04,133.83,133.91,4186.0,127.5374,127.5374,127.3375,127.4137,4186.0
2019-09-18 10:40:00,133.9,133.9,133.54,133.58,3400.0,127.4041,127.4041,127.0616,127.0997,3400.0
2019-09-18 10:50:00,133.57,133.6,133.41,133.58,3553.0,127.0902,127.1187,126.9379,127.0997,3553.0
2019-09-18 11:00:00,133.52,133.63,133.47,133.63,5750.0,127.0426,127.1472,126.995,127.1472,5750.0
2019-09-18 11:10:00,133.61,133.72,133.48,133.59,6112.0,127.1282,127.2329,127.0045,127.1092,6112.0
2019-09-18 11:20:00,133.51,133.63,133.44,133.55,3490.0,127.0331,127.1472,126.9665,127.0711,3490.0
2019-09-18 11:30:00,133.62,133.78,133.6,133.72,2100.0,127.1377,127.29,127.1187,127.2329,2100.0
2019-09-18 11:40:00,133.74,133.82,133.67,133.67,3989.0,127.2519,127.328,127.1853,127.1853,3989.0
2019-09-18 11:50:00,133.64,133.65,133.48,133.49,3655.0,127.1568,127.1663,127.0045,127.014,3655.0
2019-09-18 12:00:00,133.61,133.63,133.41,133.43,12013.0,127.1282,127.1472,126.9379,126.9569,12013.0
2019-09-18 12:10:00,133.39,133.43,133.32,133.34,2400.0,126.9189,126.9569,126.8523,126.8713,2400.0
2019-09-18 12:20:00,133.39,133.45,133.35,133.35,4804.0,126.9189,126.976,126.8808,126.8808,4804.0
2019-09-18 12:30:00,133.34,133.34,133.21,133.29,600.0,126.8713,126.8713,126.7476,126.8237,600.0
2019-09-18 12:40:00,133.23,133.47,133.14,133.47,11224.0,126.7666,126.995,126.681,126.995,11224.0
2019-09-18 12:50:00,133.37,133.59,133.34,133.39,9252.0,126.8999,127.1092,126.8713,126.9189,9252.0
2019-09-18 13:00:00,133.41,133.43,133.26,133.27,2200.0,126.9379,126.9569,126.7952,126.8047,2200.0
2019-09-18 13:10:00,133.19,133.23,133.0,133.06,3092.0,126.7286,126.7666,126.5478,126.6049,3092.0
2019-09-18 13:20:00,132.99,133.02,132.87,132.97,3575.0,126.5383,126.5668,126.4241,126.5193,3575.0
2019-09-18 13:30:00,132.96,133.0,132.88,132.99,7400.0,126.5097,126.5478,126.4336,126.5383,7400.0
2019-09-18 13:40:00,132.99,133.0,132.81,132.81,5120.0,126.5383,126.5478,126.367,126.367,5120.0
2019-09-18 13:50:00,132.8,132.9,132.76,132.76,8073.0,126.3575,126.4527,126.3194,126.3194,8073.0
2019-09-18 14:00:00,132.64,132.86,132.26,132.58,7694.0,126.2053,126.4146,125.8437,126.1482,7694.0
2019-09-18 14:10:00,132.33,132.45,131.52,131.58,6589.0,125.9103,126.0245,125.1396,125.1967,6589.0
2019-09-18 14:20:00,131.56,131.59,131.06,131.13,9344.0,125.1777,125.2062,124.7019,124.7685,9344.0
2019-09-18 14:30:00,131.23,131.66,131.13,131.45,6400.0,124.8637,125.2728,124.7685,125.073,6400.0
2019-09-18 14:40:00,131.42,131.56,131.12,131.33,9975.0,125.0445,125.1777,124.759,124.9588,9975.0
2019-09-18 14:50:00,131.28,131.69,131.28,131.56,10121.0,124.9112,125.3014,124.9112,125.1777,10121.0
2019-09-18 15:00:00,131.56,131.69,131.46,131.63,7887.0,125.1777,125.3014,125.0825,125.2443,7887.0
2019-09-18 15:10:00,131.67,131.83,131.58,131.81,11834.0,125.2823,125.4346,125.1967,125.4155,11834.0
2019-09-18 15:20:00,131.79,131.9,131.74,131.89,11913.0,125.3965,125.5012,125.3489,125.4917,11913.0
2019-09-18 15:30:00,131.92,132.43,131.9,132.39,13214.0,125.5202,126.0055,125.5012,125.9674,13214.0
2019-09-18 15:40:00,132.36,132.5,132.28,132.38,34515.0,125.9389,126.0721,125.8627,125.9579,34515.0
2019-09-18 15:50:00,132.38,132.67,132.3,132.56,62490.0,125.9579,126.2338,125.8818,126.1292,62490.0
2019-09-19 09:30:00,133.01,133.9,132.4,133.5,39817.0,126.5573,127.4041,125.9769,127.0235,39817.0
2019-09-19 09:40:00,133.22,133.49,133.22,133.42,3323.0,126.7571,127.014,126.7571,126.9474,3323.0
2019-09-19 09:50:00,133.5,133.67,133.3,133.3,3799.0,127.0235,127.1853,126.8333,126.8333,3799.0
2019-09-19 10:00:00,133.25,133.69,133.17,133.62,10676.0,126.7857,127.2043,126.7096,127.1377,10676.0
2019-09-19 10:10:00,133.6,133.9,133.3,133.86,15903.0,127.1187,127.4041,126.8333,127.3661,15903.0
2019-09-19 10:20:00,133.76,133.9,133.47,133.58,15601.0,127.2709,127.4041,126.995,127.0997,15601.0
2019-09-19 10:30:00,133.71,134.05,133.71,133.99,4555.0,127.2234,127.5469,127.2234,127.4898,4555.0
2019-09-19 10:40:00,134.09,134.09,133.68,133.68,14869.0,127.5849,127.5849,127.1948,127.1948,14869.0
2019-09-19 10:50:00,133.68,133.75,133.55,133.55,9801.0,127.1948,127.2614,127.0711,127.0711,9801.0
2019-09-19 11:00:00,133.44,133.53,133.37,133.44,11130.0,126.9665,127.0521,126.8999,126.9665,11130.0
2019-09-19 11:10:00,133.42,133.43,133.15,133.43,6622.0,126.9474,126.9569,126.6905,126.9569,6622.0
2019-09-19 11:20:00,133.35,133.61,133.33,133.49,3366.0,126.8808,127.1282,126.8618,127.014,3366.0
2019-09-19 11:30:00,133.48,133.6,133.29,133.53,3818.0,127.0045,127.1187,126.8237,127.0521,3818.0
2019-09-19 11:40:00,133.5,133.5,133.28,133.39,4379.0,127.0235,127.0235,126.8142,126.9189,4379.0
2019-09-19 11:50:00,133.37,133.45,133.18,133.44,5492.0,126.8999,126.976,126.7191,126.9665,5492.0
2019-09-19 12:00:00,133.54,133.74,133.54,133.74,2021.0,127.0616,127.2519,127.0616,127.2519,2021.0
2019-09-19 12:10:00,133.73,133.87,133.71,133.87,2302.0,127.2424,127.3756,127.2234,127.3756,2302.0
2019-09-19 12:20:00,133.83,133.83,133.58,133.58,4543.0,127.3375,127.3375,127.0997,127.0997,4543.0
2019-09-19 12:30:00,133.56,133.63,133.46,133.59,3613.0,127.0806,127.1472,126.9855,127.1092,3613.0
2019-09-19 12:40:00,133.61,133.66,133.5,133.66,5170.0,127.1282,127.1758,127.0235,127.1758,5170.0
2019-09-19 12:50:00,133.68,133.71,133.57,133.65,2632.0,127.1948,127.2234,127.0902,127.1663,2632.0
2019-09-19 13:00:00,133.65,133.77,133.65,133.72,3883.0,127.1663,127.2804,127.1663,127.2329,3883.0
2019-09-19 13:10:00,133.65,133.65,133.48,133.58,2289.0,127.1663,127.1663,127.0045,127.0997,2289.0
2019-09-19 13:20:00,133.61,133.61,133.49,133.5,3772.0,127.1282,127.1282,127.014,127.0235,3772.0
2019-09-19 13:30:00,133.49,133.49,133.31,133.37,3941.0,127.014,127.014,126.8428,126.8999,3941.0
2019-09-19 13:40:00,133.32,133.37,133.22,133.36,5055.0,126.8523,126.8999,126.7571,126.8903,5055.0
2019-09-19 13:50:00,133.44,133.51,133.39,133.44,2300.0,126.9665,127.0331,126.9189,126.9665,2300.0
2019-09-19 14:00:00,133.47,133.6,133.4,133.49,5017.0,126.995,127.1187,126.9284,127.014,5017.0
2019-09-19 14:10:00,133.49,133.6,133.48,133.6,3855.0,127.014,127.1187,127.0045,127.1187,3855.0
2019-09-19 14:20:00,133.59,133.6,133.47,133.53,5318.0,127.1092,127.1187,126.995,127.0521,5318.0
2019-09-19 14:30:00,133.46,133.53,133.41,133.46,4193.0,126.9855,127.0521,126.9379,126.9855,4193.0
2019-09-19 14:40:00,133.41,133.49,133.41,133.47,2381.0,126.9379,127.014,126.9379,126.995,2381.0
2019-09-19 14:50:00,133.51,133.52,133.37,133.43,4145.0,127.0331,127.0426,126.8999,126.9569,4145.0
2019-09-19 15:00:00,133.45,133.49,133.35,133.49,4120.0,126.976,127.014,126.8808,127.014,4120.0
2019-09-19 15:10:00,133.5,133.52,133.41,133.48,4997.0,127.0235,127.0426,126.9379,127.0045,4997.0
2019-09-19 15:20:00,133.46,133.67,133.42,133.59,13904.0,126.9855,127.1853,126.9474,127.1092,13904.0
2019-09-19 15:30:00,133.55,133.67,133.5,133.56,16503.0,127.0711,127.1853,127.0235,127.0806,16503.0
2019-09-19 15:40:00,133.54,133.57,133.3,133.3,10783.0,127.0616,127.0902,126.8333,126.8333,10783.0
2019-09-19 15:50:00,133.32,133.61,133.23,133.49,61229.0,126.8523,127.1282,126.7666,127.014,61229.0
2019-09-20 09:30:00,133.41,133.86,132.3,133.62,180734.0,126.9379,127.3661,125.8818,127.1377,180734.0
2019-09-20 09:40:00,133.79,134.5,133.53,134.44,5976.0,127.2995,127.975,127.0521,127.9179,5976.0
2019-09-20 09:50:00,134.5,134.51,133.82,134.0,4350.0,127.975,127.9846,127.328,127.4993,4350.0
2019-09-20 10:00:00,133.96,134.47,133.87,134.47,3639.0,127.4612,127.9465,127.3756,127.9465,3639.0
2019-09-20 10:10:00,134.43,134.53,134.2,134.39,3400.0,127.9084,128.0036,127.6896,127.8704,3400.0
2019-09-20 10:20:00,134.44,134.73,134.38,134.51,6563.0,127.9179,128.1939,127.8609,127.9846,6563.0
2019-09-20 10:30:00,134.49,134.49,133.6,133.85,5759.0,127.9655,127.9655,127.1187,127.3566,5759.0
2019-09-20 10:40:00,133.79,133.8,133.59,133.72,3905.0,127.2995,127.309,127.1092,127.2329,3905.0
2019-09-20 10:50:00,133.76,133.9,133.63,133.87,5011.0,127.2709,127.4041,127.1472,127.3756,5011.0
2019-09-20 11:00:00,133.8,133.96,133.68,133.96,2513.0,127.309,127.4612,127.1948,127.4612,2513.0
2019-09-20 11:10:00,134.12,134.43,134.12,134.36,3609.0,127.6135,127.9084,127.6135,127.8418,3609.0
2019-09-20 11:20:00,134.4,134.43,134.24,134.37,1600.0,127.8799,127.9084,127.7276,127.8513,1600.0
2019-09-20 11:30:00,134.45,134.49,134.31,134.38,5003.0,127.9275,127.9655,127.7943,127.8609,5003.0
2019-09-20 11:40:00,134.41,134.43,134.18,134.24,4314.0,127.8894,127.9084,127.6706,127.7276,4314.0
2019-09-20 11:50:00,134.24,134.44,134.06,134.42,16020.0,127.7276,127.9179,127.5564,127.8989,16020.0
2019-09-20 12:00:00,134.44,134.6,134.44,134.6,2300.0,127.9179,128.0702,127.9179,128.0702,2300.0
2019-09-20 12:10:00,134.63,134.66,134.52,134.59,3300.0,128.0987,128.1273,127.9941,128.0607,3300.0
2019-09-20 12:20:00,134.61,134.63,134.4,134.42,3110.0,128.0797,128.0987,127.8799,127.8989,3110.0
2019-09-20 12:30:00,134.49,134.51,134.4,134.4,2733.0,127.9655,127.9846,127.8799,127.8799,2733.0
2019-09-20 12:40:00,134.4,134.44,134.26,134.41,1700.0,127.8799,127.9179,127.7467,127.8894,1700.0
2019-09-20 12:50:00,134.41,134.66,134.41,134.66,3639.0,127.8894,128.1273,127.8894,128.1273,3639.0
2019-09-20 13:00:00,134.67,134.74,134.59,134.74,1900.0,128.1368,128.2034,128.0607,128.2034,1900.0
2019-09-20 13:10:00,134.73,134.73,133.63,133.63,4436.0,128.1939,128.1939,127.1472,127.1472,4436.0
2019-09-20 13:20:00,133.92,134.13,133.87,133.99,4580.0,127.4232,127.623,127.3756,127.4898,4580.0
2019-09-20 13:30:00,133.99,134.41,133.98,134.34,5293.0,127.4898,127.8894,127.4803,127.8228,5293.0
2019-09-20 13:40:00,134.36,134.67,134.36,134.45,5718.0,127.8418,128.1368,127.8418,127.9275,5718.0
2019-09-20 13:50:00,134.44,134.67,134.42,134.63,11320.0,127.9179,128.1368,127.8989,128.0987,11320.0
2019-09-20 14:00:00,134.68,134.86,134.64,134.64,2133.0,128.1463,128.3176,128.1082,128.1082,2133.0
2019-09-20 14:10:00,134.55,134.56,134.47,134.5,2011.0,128.0226,128.0321,127.9465,127.975,2011.0
2019-09-20 14:20:00,134.51,134.6,134.39,134.6,4302.0,127.9846,128.0702,127.8704,128.0702,4302.0
2019-09-20 14:30:00,134.62,134.71,134.57,134.65,5399.0,128.0892,128.1748,128.0416,128.1178,5399.0
2019-09-20 14:40:00,134.66,134.86,134.66,134.85,2332.0,128.1273,128.3176,128.1273,128.3081,2332.0
2019-09-20 14:50:00,134.79,134.84,134.72,134.8,3757.0,128.251,128.2985,128.1844,128.2605,3757.0
2019-09-20 15:00:00,134.82,134.97,134.77,134.92,4197.0,128.2795,128.4222,128.2319,128.3747,4197.0
2019-09-20 15:10:00,134.85,135.0,134.85,135.0,5217.0,128.3081,128.4508,128.3081,128.4508,5217.0
2019-09-20 15:20:00,134.98,135.1,134.98,135.03,4770.0,128.4317,128.5459,128.4317,128.4793,4770.0
2019-09-20 15:30:00,135.02,135.02,134.64,134.68,8373.0,128.4698,128.4698,128.1082,128.1463,8373.0
2019-09-20 15:40:00,134.71,134.76,134.54,134.62,10863.0,128.1748,128.2224,128.0131,128.0892,10863.0
2019-09-20 15:50:00,134.62,134.97,134.5,134.5,35146.0,128.0892,128.4222,127.975,127.975,35146.0
2019-09-23 09:30:00,134.47,134.89,134.27,134.63,7502.0,127.9465,128.3461,127.7562,128.0987,7502.0
2019-09-23 09:40:00,134.38,134.87,134.38,134.64,3782.0,127.8609,128.3271,127.8609,128.1082,3782.0
2019-09-23 09:50:00,134.82,135.2,134.67,135.1,2000.0,128.2795,128.6411,128.1368,128.5459,2000.0
2019-09-23 10:00:00,135.16,135.28,134.91,135.17,8673.0,128.603,128.7172,128.3651,128.6125,8673.0
2019-09-23 10:10:00,135.1,135.51,135.1,135.38,2245.0,128.5459,128.936,128.5459,128.8123,2245.0
2019-09-23 10:20:00,135.3,135.36,135.21,135.29,2625.0,128.7362,128.7933,128.6506,128.7267,2625.0
2019-09-23 10:30:00,135.34,135.34,135.03,135.2,6688.0,128.7743,128.7743,128.4793,128.6411,6688.0
2019-09-23 10:40:00,135.21,135.46,135.17,135.42,1496.0,128.6506,128.8885,128.6125,128.8504,1496.0
2019-09-23 10:50:00,135.48,135.73,135.4,135.69,10364.0,128.9075,129.1454,128.8314,129.1073,10364.0
2019-09-23 11:00:00,135.65,135.9,135.63,135.87,2614.0,129.0692,129.3071,129.0502,129.2786,2614.0
2019-09-23 11:10:00,135.8,136.22,135.76,136.05,8493.0,129.212,129.6116,129.1739,129.4498,8493.0
2019-09-23 11:20:00,136.06,136.53,135.83,136.47,13789.0,129.4594,129.9066,129.2405,129.8495,13789.0
2019-09-23 11:30:00,136.48,136.53,136.34,136.34,2669.0,129.859,129.9066,129.7258,129.7258,2669.0
2019-09-23 11:40:00,136.3,136.43,136.3,136.42,2500.0,129.6877,129.8114,129.6877,129.8019,2500.0
2019-09-23 11:50:00,136.35,136.63,136.24,136.57,4021.0,129.7353,130.0017,129.6306,129.9446,4021.0
2019-09-23 12:00:00,136.57,136.64,136.41,136.56,3638.0,129.9446,130.0112,129.7924,129.9351,3638.0
2019-09-23 12:10:00,136.56,136.56,136.2,136.22,3400.0,129.9351,129.9351,129.5926,129.6116,3400.0
2019-09-23 12:20:00,136.18,136.38,136.18,136.2,2338.0,129.5735,129.7638,129.5735,129.5926,2338.0
2019-09-23 12:30:00,136.14,136.64,136.13,136.58,12980.0,129.5355,130.0112,129.526,129.9541,12980.0
2019-09-23 12:40:00,136.57,136.66,136.34,136.38,12040.0,129.9446,130.0302,129.7258,129.7638,12040.0
2019-09-23 12:50:00,136.4,136.44,136.15,136.16,13753.0,129.7829,129.8209,129.545,129.5545,13753.0
2019-09-23 13:00:00,136.18,136.19,136.01,136.11,8184.0,129.5735,129.583,129.4118,129.5069,8184.0
2019-09-23 13:10:00,136.19,136.28,136.14,136.25,2100.0,129.583,129.6687,129.5355,129.6401,2100.0
2019-09-23 13:20:00,136.28,136.38,136.25,136.3,11109.0,129.6687,129.7638,129.6401,129.6877,11109.0
2019-09-23 13:30:00,136.29,136.29,135.85,135.94,2869.0,129.6782,129.6782,129.2595,129.3452,2869.0
2019-09-23 13:40:00,135.98,136.06,135.6,135.6,18396.0,129.3832,129.4594,129.0217,129.0217,18396.0
2019-09-23 13:50:00,135.64,135.76,135.51,135.76,2845.0,129.0597,129.1739,128.936,129.1739,2845.0
2019-09-23 14:00:00,135.73,135.75,135.51,135.51,2872.0,129.1454,129.1644,128.936,128.936,2872.0
2019-09-23 14:10:00,135.5,135.58,135.42,135.58,2560.0,128.9265,129.0026,128.8504,129.0026,2560.0
2019-09-23 14:20:00,135.56,135.72,135.53,135.61,2238.0,128.9836,129.1359,128.9551,129.0312,2238.0
2019-09-23 14:30:00,135.62,135.79,135.54,135.78,4686.0,129.0407,129.2025,128.9646,129.1929,4686.0
2019-09-23 14:40:00,135.78,135.96,135.73,135.96,6495.0,129.1929,129.3642,129.1454,129.3642,6495.0
2019-09-23 14:50:00,135.96,136.03,135.94,136.01,3143.0,129.3642,129.4308,129.3452,129.4118,3143.0
2019-09-23 15:00:00,136.01,136.08,135.9,136.03,8384.0,129.4118,129.4784,129.3071,129.4308,8384.0
2019-09-23 15:10:00,136.03,136.1,135.99,136.08,3384.0,129.4308,129.4974,129.3928,129.4784,3384.0
2019-09-23 15:20:00,136.11,136.2,136.09,136.14,7700.0,129.5069,129.5926,129.4879,129.5355,7700.0
2019-09-23 15:30:00,136.12,136.12,135.81,135.83,5703.0,129.5164,129.5164,129.2215,129.2405,5703.0
2019-09-23 15:40:00,135.84,135.92,135.73,135.76,11593.0,129.25,129.3261,129.1454,129.1739,11593.0
2019-09-23 15:50:00,135.74,135.78,135.44,135.5,38738.0,129.1549,129.1929,128.8694,128.9265,38738.0
2019-09-24 09:30:00,136.43,137.07,135.94,136.9,43246.0,129.8114,130.4204,129.3452,130.2586,43246.0
2019-09-24 09:40:00,136.75,136.75,136.37,136.65,2510.0,130.1159,130.1159,129.7543,130.0207,2510.0
2019-09-24 09:50:00,136.62,137.17,136.53,136.7,4376.0,129.9922,130.5155,129.9066,130.0683,4376.0
2019-09-24 10:00:00,136.69,136.85,136.5,136.84,4442.0,130.0588,130.211,129.878,130.2015,4442.0
2019-09-24 10:10:00,136.83,137.14,136.66,137.14,4819.0,130.192,130.487,130.0302,130.487,4819.0
2019-09-24 10:20:00,137.2,137.4,137.09,137.22,14931.0,130.5441,130.7343,130.4394,130.5631,14931.0
2019-09-24 10:30:00,137.15,137.48,137.12,137.41,5022.0,130.4965,130.8105,130.4679,130.7439,5022.0
2019-09-24 10:40:00,137.53,137.59,137.43,137.5,5676.0,130.858,130.9151,130.7629,130.8295,5676.0
2019-09-24 10:50:00,137.63,137.93,137.6,137.6,5422.0,130.9532,131.2386,130.9246,130.9246,5422.0
2019-09-24 11:00:00,137.59,137.62,136.93,136.97,10834.0,130.9151,130.9437,130.2871,130.3252,10834.0
2019-09-24 11:10:00,136.92,137.08,136.81,136.86,3109.0,130.2776,130.4299,130.173,130.2205,3109.0
2019-09-24 11:20:00,136.83,136.87,136.75,136.84,3318.0,130.192,130.2301,130.1159,130.2015,3318.0
2019-09-24 11:30:00,136.78,136.78,136.39,136.42,1675.0,130.1444,130.1444,129.7733,129.8019,1675.0
2019-09-24 11:40:00,136.45,136.52,136.32,136.47,1805.0,129.8304,129.897,129.7067,129.8495,1805.0
2019-09-24 11:50:00,136.34,136.34,136.11,136.15,1500.0,129.7258,129.7258,129.5069,129.545,1500.0
2019-09-24 12:00:00,136.15,136.7,136.08,136.7,4600.0,129.545,130.0683,129.4784,130.0683,4600.0
2019-09-24 12:10:00,136.6,136.78,136.59,136.77,2302.0,129.9732,130.1444,129.9636,130.1349,2302.0
2019-09-24 12:20:00,136.66,136.72,135.78,135.78,3102.0,130.0302,130.0873,129.1929,129.1929,3102.0
2019-09-24 12:30:00,135.76,135.76,135.57,135.63,3550.0,129.1739,129.1739,128.9931,129.0502,3550.0
2019-09-24 12:40:00,135.5,135.78,135.35,135.64,2300.0,128.9265,129.1929,128.7838,129.0597,2300.0
2019-09-24 12:50:00,135.61,135.71,135.35,135.48,1430.0,129.0312,129.1263,128.7838,128.9075,1430.0
2019-09-24 13:00:00,135.38,135.75,135.38,135.68,1500.0,128.8123,129.1644,128.8123,129.0978,1500.0
2019-09-24 13:10:00,135.65,135.74,135.54,135.59,3507.0,129.0692,129.1549,128.9646,129.0122,3507.0
2019-09-24 13:20:00,135.48,135.61,135.33,135.48,2021.0,128.9075,129.0312,128.7648,128.9075,2021.0
2019-09-24 13:30:00,135.49,135.76,135.48,135.6,3600.0,128.917,129.1739,128.9075,129.0217,3600.0
2019-09-24 13:40:00,135.64,135.73,135.57,135.68,8304.0,129.0597,129.1454,128.9931,129.0978,8304.0
2019-09-24 13:50:00,135.62,135.65,135.42,135.42,2314.0,129.0407,129.0692,128.8504,128.8504,2314.0
2019-09-24 14:00:00,135.42,135.46,135.32,135.46,3510.0,128.8504,128.8885,128.7553,128.8885,3510.0
2019-09-24 14:10:00,135.37,136.34,135.29,136.34,2862.0,128.8028,129.7258,128.7267,129.7258,2862.0
2019-09-24 14:20:00,136.41,136.41,136.11,136.19,7150.0,129.7924,129.7924,129.5069,129.583,7150.0
2019-09-24 14:30:00,136.2,136.21,135.89,136.01,2826.0,129.5926,129.6021,129.2976,129.4118,2826.0
2019-09-24 14:40:00,135.9,135.98,135.82,135.98,1740.0,129.3071,129.3832,129.231,129.3832,1740.0
2019-09-24 14:50:00,135.96,136.21,135.87,135.97,3146.0,129.3642,129.6021,129.2786,129.3737,3146.0
2019-09-24 15:00:00,135.89,135.94,135.78,135.85,5346.0,129.2976,129.3452,129.1929,129.2595,5346.0
2019-09-24 15:10:00,135.77,135.91,135.72,135.84,2630.0,129.1834,129.3166,129.1359,129.25,2630.0
2019-09-24 15:20:00,135.78,135.78,135.55,135.75,2700.0,129.1929,129.1929,128.9741,129.1644,2700.0
2019-09-24 15:30:00,135.7,135.7,135.41,135.47,9651.0,129.1168,129.1168,128.8409,128.898,9651.0
2019-09-24 15:40:00,135.46,135.78,135.46,135.75,10962.0,128.8885,129.1929,128.8885,129.1644,10962.0
2019-09-24 15:50:00,135.7,135.77,135.41,135.67,35601.0,129.1168,129.1834,128.8409,129.0883,35601.0
2019-09-25 09:30:00,136.12,136.29,135.22,135.8,37646.0,129.5164,129.6782,128.6601,129.212,37646.0
2019-09-25 09:40:00,135.51,135.92,135.46,135.58,2100.0,128.936,129.3261,128.8885,129.0026,2100.0
2019-09-25 09:50:00,135.31,135.72,135.31,135.41,1606.0,128.7457,129.1359,128.7457,128.8409,1606.0
2019-09-25 10:00:00,135.22,135.75,134.94,135.75,2721.0,128.6601,129.1644,128.3937,129.1644,2721.0
2019-09-25 10:10:00,135.39,135.64,135.22,135.22,1611.0,128.8219,129.0597,128.6601,128.6601,1611.0
2019-09-25 10:20:00,135.08,135.43,135.04,135.43,1000.0,128.5269,128.8599,128.4888,128.8599,1000.0
2019-09-25 10:30:00,135.42,135.57,135.3,135.3,6361.0,128.8504,128.9931,128.7362,128.7362,6361.0
2019-09-25 10:40:00,135.16,135.22,134.84,134.97,7448.0,128.603,128.6601,128.2985,128.4222,7448.0
2019-09-25 10:50:00,134.98,135.38,134.76,135.18,5043.0,128.4317,128.8123,128.2224,128.622,5043.0
2019-09-25 11:00:00,135.28,135.44,135.24,135.44,1400.0,128.7172,128.8694,128.6791,128.8694,1400.0
2019-09-25 11:10:00,135.38,135.55,135.33,135.34,1802.0,128.8123,128.9741,128.7648,128.7743,1802.0
2019-09-25 11:20:00,135.38,135.51,135.38,135.48,2000.0,128.8123,128.936,128.8123,128.9075,2000.0
2019-09-25 11:30:00,135.48,135.55,135.38,135.46,3064.0,128.9075,128.9741,128.8123,128.8885,3064.0
2019-09-25 11:40:00,135.42,135.42,135.0,135.05,2201.0,128.8504,128.8504,128.4508,128.4984,2201.0
2019-09-25 11:50:00,134.99,135.15,134.88,135.15,6401.0,128.4413,128.5935,128.3366,128.5935,6401.0
2019-09-25 12:00:00,135.07,135.3,135.07,135.3,2700.0,128.5174,128.7362,128.5174,128.7362,2700.0
2019-09-25 12:10:00,135.23,135.23,135.07,135.14,2936.0,128.6696,128.6696,128.5174,128.584,2936.0
2019-09-25 12:20:00,135.17,135.24,135.0,135.18,2853.0,128.6125,128.6791,128.4508,128.622,2853.0
2019-09-25 12:30:00,135.21,135.42,135.2,135.42,3520.0,128.6506,128.8504,128.6411,128.8504,3520.0
2019-09-25 12:40:00,135.4,135.61,135.4,135.49,4882.0,128.8314,129.0312,128.8314,128.917,4882.0
2019-09-25 12:50:00,135.41,135.54,135.33,135.53,3269.0,128.8409,128.9646,128.7648,128.9551,3269.0
2019-09-25 13:00:00,135.53,135.72,135.51,135.72,1300.0,128.9551,129.1359,128.936,129.1359,1300.0
2019-09-25 13:10:00,135.73,135.81,135.68,135.8,4200.0,129.1454,129.2215,129.0978,129.212,4200.0
2019-09-25 13:20:00,135.76,135.82,135.48,135.49,5395.0,129.1739,129.231,128.9075,128.917,5395.0
2019-09-25 13:30:00,135.46,135.54,135.44,135.54,1027.0,128.8885,128.9646,128.8694,128.9646,1027.0
2019-09-25 13:40:00,135.53,135.53,135.36,135.4,1721.0,128.9551,128.9551,128.7933,128.8314,1721.0
2019-09-25 13:50:00,135.37,135.41,135.32,135.33,2544.0,128.8028,128.8409,128.7553,128.7648,2544.0
2019-09-25 14:00:00,135.31,135.71,135.31,135.66,5781.0,128.7457,129.1263,128.7457,129.0788,5781.0
2019-09-25 14:10:00,135.62,135.67,135.51,135.67,2418.0,129.0407,129.0883,128.936,129.0883,2418.0
2019-09-25 14:20:00,135.66,135.66,135.59,135.62,1336.0,129.0788,129.0788,129.0122,129.0407,1336.0
2019-09-25 14:30:00,135.58,135.68,135.52,135.68,3848.0,129.0026,129.0978,128.9456,129.0978,3848.0
2019-09-25 14:40:00,135.73,135.89,135.66,135.82,2891.0,129.1454,129.2976,129.0788,129.231,2891.0
2019-09-25 14:50:00,135.81,135.96,135.81,135.96,2010.0,129.2215,129.3642,129.2215,129.3642,2010.0
2019-09-25 15:00:00,135.95,136.0,135.85,135.86,2210.0,129.3547,129.4023,129.2595,129.2691,2210.0
2019-09-25 15:10:00,135.9,136.03,135.9,135.97,3678.0,129.3071,129.4308,129.3071,129.3737,3678.0
2019-09-25 15:20:00,135.97,136.05,135.94,136.01,3494.0,129.3737,129.4498,129.3452,129.4118,3494.0
2019-09-25 15:30:00,136.04,136.04,135.95,136.02,5756.0,129.4403,129.4403,129.3547,129.4213,5756.0
2019-09-25 15:40:00,136.02,136.08,135.96,136.02,9315.0,129.4213,129.4784,129.3642,129.4213,9315.0
2019-09-25 15:50:00,136.05,136.13,135.96,136.0,21483.0,129.4498,129.526,129.3642,129.4023,21483.0
2019-09-26 09:30:00,136.58,136.61,136.24,136.29,7288.0,129.9541,129.9827,129.6306,129.6782,7288.0
2019-09-26 09:40:00,136.3,136.45,136.19,136.19,900.0,129.6877,129.8304,129.583,129.583,900.0
2019-09-26 09:50:00,136.14,136.14,135.88,135.9,6664.0,129.5355,129.5355,129.2881,129.3071,6664.0
2019-09-26 10:00:00,135.92,136.18,135.88,136.06,4408.0,129.3261,129.5735,129.2881,129.4594,4408.0
2019-09-26 10:10:00,136.1,136.11,135.79,135.82,2690.0,129.4974,129.5069,129.2025,129.231,2690.0
2019-09-26 10:20:00,135.83,136.01,135.75,135.93,2057.0,129.2405,129.4118,129.1644,129.3357,2057.0
2019-09-26 10:30:00,136.0,136.04,135.75,135.92,3946.0,129.4023,129.4403,129.1644,129.3261,3946.0
2019-09-26 10:40:00,135.93,136.01,135.84,135.97,5531.0,129.3357,129.4118,129.25,129.3737,5531.0
2019-09-26 10:50:00,135.96,135.96,135.54,135.54,4328.0,129.3642,129.3642,128.9646,128.9646,4328.0
2019-09-26 11:00:00,135.41,135.49,135.29,135.36,2077.0,128.8409,128.917,128.7267,128.7933,2077.0
2019-09-26 11:10:00,135.3,135.3,134.99,134.99,1026.0,128.7362,128.7362,128.4413,128.4413,1026.0
2019-09-26 11:20:00,134.9,135.06,134.84,135.01,2102.0,128.3556,128.5079,128.2985,128.4603,2102.0
2019-09-26 11:30:00,135.01,135.01,134.82,134.87,2245.0,128.4603,128.4603,128.2795,128.3271,2245.0
2019-09-26 11:40:00,134.78,134.79,134.5,134.59,2387.0,128.2415,128.251,127.975,128.0607,2387.0
2019-09-26 11:50:00,134.51,134.64,134.48,134.63,4900.0,127.9846,128.1082,127.956,128.0987,4900.0
2019-09-26 12:00:00,134.65,134.83,134.54,134.82,2037.0,128.1178,128.289,128.0131,128.2795,2037.0
2019-09-26 12:10:00,134.78,134.85,134.72,134.83,2900.0,128.2415,128.3081,128.1844,128.289,2900.0
2019-09-26 12:20:00,134.86,135.04,134.78,134.96,2877.0,128.3176,128.4888,128.2415,128.4127,2877.0
2019-09-26 12:30:00,134.92,135.12,134.92,135.07,1402.0,128.3747,128.565,128.3747,128.5174,1402.0
2019-09-26 12:40:00,134.93,134.93,134.83,134.84,800.0,128.3842,128.3842,128.289,128.2985,800.0
2019-09-26 12:50:00,134.87,134.9,134.73,134.89,4074.0,128.3271,128.3556,128.1939,128.3461,4074.0
2019-09-26 13:00:00,134.94,135.05,134.86,135.02,3205.0,128.3937,128.4984,128.3176,128.4698,3205.0
2019-09-26 13:10:00,135.08,135.15,134.91,134.92,3223.0,128.5269,128.5935,128.3651,128.3747,3223.0
2019-09-26 13:20:00,134.87,134.93,134.85,134.9,2492.0,128.3271,128.3842,128.3081,128.3556,2492.0
2019-09-26 13:30:00,134.99,135.18,134.99,135.18,2342.0,128.4413,128.622,128.4413,128.622,2342.0
2019-09-26 13:40:00,135.16,135.16,134.93,134.93,7501.0,128.603,128.603,128.3842,128.3842,7501.0
2019-09-26 13:50:00,134.99,135.0,134.76,134.89,5385.0,128.4413,128.4508,128.2224,128.3461,5385.0
2019-09-26 14:00:00,134.96,135.2,134.96,135.14,3904.0,128.4127,128.6411,128.4127,128.584,3904.0
2019-09-26 14:10:00,135.23,135.25,135.14,135.22,3314.0,128.6696,128.6887,128.584,128.6601,3314.0
2019-09-26 14:20:00,135.24,135.34,135.17,135.25,2549.0,128.6791,128.7743,128.6125,128.6887,2549.0
2019-09-26 14:30:00,135.25,135.28,135.19,135.28,1600.0,128.6887,128.7172,128.6316,128.7172,1600.0
2019-09-26 14:40:00,135.32,135.39,135.24,135.39,3765.0,128.7553,128.8219,128.6791,128.8219,3765.0
2019-09-26 14:50:00,135.34,135.34,134.95,134.95,3723.0,128.7743,128.7743,128.4032,128.4032,3723.0
2019-09-26 15:00:00,134.97,135.21,134.97,135.16,4621.0,128.4222,128.6506,128.4222,128.603,4621.0
2019-09-26 15:10:00,135.12,135.19,135.07,135.19,3627.0,128.565,128.6316,128.5174,128.6316,3627.0
2019-09-26 15:20:00,135.2,135.41,135.16,135.33,7800.0,128.6411,128.8409,128.603,128.7648,7800.0
2019-09-26 15:30:00,135.33,135.41,134.91,134.91,12837.0,128.7648,128.8409,128.3651,128.3651,12837.0
2019-09-26 15:40:00,134.9,134.91,134.68,134.75,17666.0,128.3556,128.3651,128.1463,128.2129,17666.0
2019-09-26 15:50:00,134.76,134.8,134.43,134.61,36612.0,128.2224,128.2605,127.9084,128.0797,36612.0
2019-09-27 09:30:00,134.83,135.28,134.46,134.59,6128.0,128.289,128.7172,127.937,128.0607,6128.0
2019-09-27 09:40:00,134.71,135.08,134.09,134.29,22369.0,128.1748,128.5269,127.5849,127.7752,22369.0
2019-09-27 09:50:00,134.18,134.46,133.76,133.98,7300.0,127.6706,127.937,127.2709,127.4803,7300.0
2019-09-27 10:00:00,134.16,134.28,134.01,134.09,800.0,127.6515,127.7657,127.5088,127.5849,800.0
2019-09-27 10:10:00,134.24,134.38,134.03,134.19,2700.0,127.7276,127.8609,127.5278,127.6801,2700.0
2019-09-27 10:20:00,134.19,134.57,134.19,134.57,15988.0,127.6801,128.0416,127.6801,128.0416,15988.0
2019-09-27 10:30:00,134.56,134.74,134.29,134.64,4292.0,128.0321,128.2034,127.7752,128.1082,4292.0
2019-09-27 10:40:00,134.79,135.31,134.76,135.31,2847.0,128.251,128.7457,128.2224,128.7457,2847.0
2019-09-27 10:50:00,135.28,135.51,135.21,135.41,3454.0,128.7172,128.936,128.6506,128.8409,3454.0
2019-09-27 11:00:00,135.4,135.54,135.27,135.38,3113.0,128.8314,128.9646,128.7077,128.8123,3113.0
2019-09-27 11:10:00,135.39,135.43,135.28,135.43,3400.0,128.8219,128.8599,128.7172,128.8599,3400.0
2019-09-27 11:20:00,135.47,135.49,135.18,135.21,5819.0,128.898,128.917,128.622,128.6506,5819.0
2019-09-27 11:30:00,135.14,135.19,134.48,134.6,2800.0,128.584,128.6316,127.956,128.0702,2800.0
2019-09-27 11:40:00,134.92,135.14,134.86,135.12,1400.0,128.3747,128.584,128.3176,128.565,1400.0
2019-09-27 11:50:00,135.09,135.35,134.86,135.05,10668.0,128.5364,128.7838,128.3176,128.4984,10668.0
2019-09-27 12:00:00,135.0,135.0,134.74,134.9,2400.0,128.4508,128.4508,128.2034,128.3556,2400.0
2019-09-27 12:10:00,134.94,135.01,134.7,134.77,3022.0,128.3937,128.4603,128.1653,128.2319,3022.0
2019-09-27 12:20:00,134.78,134.93,134.59,134.78,16894.0,128.2415,128.3842,128.0607,128.2415,16894.0
2019-09-27 12:30:00,134.69,134.89,134.64,134.68,8700.0,128.1558,128.3461,128.1082,128.1463,8700.0
2019-09-27 12:40:00,134.67,134.8,134.26,134.28,3029.0,128.1368,128.2605,127.7467,127.7657,3029.0
2019-09-27 12:50:00,134.26,134.26,133.97,133.97,1900.0,127.7467,127.7467,127.4707,127.4707,1900.0
2019-09-27 13:00:00,133.91,134.3,133.89,134.25,1700.0,127.4137,127.7847,127.3946,127.7372,1700.0
2019-09-27 13:10:00,134.19,134.3,134.0,134.12,2068.0,127.6801,127.7847,127.4993,127.6135,2068.0
2019-09-27 13:20:00,134.12,134.14,133.93,134.13,3511.0,127.6135,127.6325,127.4327,127.623,3511.0
2019-09-27 13:30:00,134.18,134.21,134.05,134.12,2926.0,127.6706,127.6991,127.5469,127.6135,2926.0
2019-09-27 13:40:00,134.16,134.59,134.16,134.5,7707.0,127.6515,128.0607,127.6515,127.975,7707.0
2019-09-27 13:50:00,134.5,134.62,134.28,134.28,30021.0,127.975,128.0892,127.7657,127.7657,30021.0
2019-09-27 14:00:00,134.27,134.28,134.04,134.04,3606.0,127.7562,127.7657,127.5374,127.5374,3606.0
2019-09-27 14:10:00,134.07,134.07,133.76,133.76,2847.0,127.5659,127.5659,127.2709,127.2709,2847.0
2019-09-27 14:20:00,133.78,133.87,133.47,133.47,1957.0,127.29,127.3756,126.995,126.995,1957.0
2019-09-27 14:30:00,133.56,133.73,133.41,133.41,4950.0,127.0806,127.2424,126.9379,126.9379,4950.0
2019-09-27 14:40:00,133.46,133.47,133.17,133.46,4066.0,126.9855,126.995,126.7096,126.9855,4066.0
2019-09-27 14:50:00,133.31,133.31,133.09,133.18,2310.0,126.8428,126.8428,126.6334,126.7191,2310.0
2019-09-27 15:00:00,133.17,133.4,133.17,133.31,3462.0,126.7096,126.9284,126.7096,126.8428,3462.0
2019-09-27 15:10:00,133.31,133.44,133.16,133.44,3528.0,126.8428,126.9665,126.7,126.9665,3528.0
2019-09-27 15:20:00,133.38,133.46,133.1,133.16,4007.0,126.9094,126.9855,126.643,126.7,4007.0
2019-09-27 15:30:00,133.08,133.3,133.07,133.11,6921.0,126.6239,126.8333,126.6144,126.6525,6921.0
2019-09-27 15:40:00,133.2,133.45,133.17,133.45,8328.0,126.7381,126.976,126.7096,126.976,8328.0
2019-09-27 15:50:00,133.47,133.67,133.41,133.6,23806.0,126.995,127.1853,126.9379,127.1187,23806.0
2019-09-30 09:30:00,134.14,135.47,133.68,134.28,8480.0,127.6325,128.898,127.1948,127.7657,8480.0
2019-09-30 09:40:00,134.17,134.96,134.15,134.96,3281.0,127.661,128.4127,127.642,128.4127,3281.0
2019-09-30 09:50:00,135.25,135.36,135.07,135.31,3050.0,128.6887,128.7933,128.5174,128.7457,3050.0
2019-09-30 10:00:00,135.29,135.45,135.18,135.18,2300.0,128.7267,128.8789,128.622,128.622,2300.0
2019-09-30 10:10:00,135.11,135.27,134.95,135.05,2638.0,128.5554,128.7077,128.4032,128.4984,2638.0
2019-09-30 10:20:00,134.98,134.98,134.43,134.47,2629.0,128.4317,128.4317,127.9084,127.9465,2629.0
2019-09-30 10:30:00,134.52,134.91,134.52,134.8,2200.0,127.9941,128.3651,127.9941,128.2605,2200.0
2019-09-30 10:40:00,134.8,134.8,134.47,134.52,5600.0,128.2605,128.2605,127.9465,127.9941,5600.0
2019-09-30 10:50:00,134.55,134.66,134.45,134.57,3563.0,128.0226,128.1273,127.9275,128.0416,3563.0
2019-09-30 11:00:00,134.61,134.69,134.61,134.65,3135.0,128.0797,128.1558,128.0797,128.1178,3135.0
2019-09-30 11:10:00,134.69,134.75,134.69,134.75,400.0,128.1558,128.2129,128.1558,128.2129,400.0
2019-09-30 11:20:00,134.67,135.13,134.66,135.13,1600.0,128.1368,128.5745,128.1273,128.5745,1600.0
2019-09-30 11:30:00,135.19,135.38,135.18,135.36,2615.0,128.6316,128.8123,128.622,128.7933,2615.0
2019-09-30 11:40:00,135.4,135.44,135.28,135.36,1500.0,128.8314,128.8694,128.7172,128.7933,1500.0
2019-09-30 11:50:00,135.37,135.64,135.28,135.64,4069.0,128.8028,129.0597,128.7172,129.0597,4069.0
2019-09-30 12:00:00,135.6,135.72,135.54,135.71,2900.0,129.0217,129.1359,128.9646,129.1263,2900.0
2019-09-30 12:10:00,135.68,135.9,135.68,135.78,3074.0,129.0978,129.3071,129.0978,129.1929,3074.0
2019-09-30 12:20:00,135.8,135.93,135.77,135.88,928.0,129.212,129.3357,129.1834,129.2881,928.0
2019-09-30 12:30:00,135.86,135.86,135.59,135.59,1613.0,129.2691,129.2691,129.0122,129.0122,1613.0
2019-09-30 12:40:00,135.68,135.69,135.61,135.61,1036.0,129.0978,129.1073,129.0312,129.0312,1036.0
2019-09-30 12:50:00,135.54,135.58,135.48,135.53,1400.0,128.9646,129.0026,128.9075,128.9551,1400.0
2019-09-30 13:00:00,135.7,135.9,135.7,135.86,3054.0,129.1168,129.3071,129.1168,129.2691,3054.0
2019-09-30 13:10:00,135.94,136.23,135.94,136.17,8050.0,129.3452,129.6211,129.3452,129.564,8050.0
2019-09-30 13:20:00,136.13,136.2,135.93,135.93,1914.0,129.526,129.5926,129.3357,129.3357,1914.0
2019-09-30 13:30:00,135.96,136.15,135.96,136.12,3412.0,129.3642,129.545,129.3642,129.5164,3412.0
2019-09-30 13:40:00,136.1,136.1,135.98,136.02,2385.0,129.4974,129.4974,129.3832,129.4213,2385.0
2019-09-30 13:50:00,136.02,136.19,136.02,136.02,3126.0,129.4213,129.583,129.4213,129.4213,3126.0
2019-09-30 14:00:00,136.0,136.03,135.91,135.91,2200.0,129.4023,129.4308,129.3166,129.3166,2200.0
2019-09-30 14:10:00,135.96,136.15,135.9,136.12,2302.0,129.3642,129.545,129.3071,129.5164,2302.0
2019-09-30 14:20:00,136.08,136.1,135.95,135.95,2000.0,129.4784,129.4974,129.3547,129.3547,2000.0
2019-09-30 14:30:00,135.94,135.94,135.55,135.6,1700.0,129.3452,129.3452,128.9741,129.0217,1700.0
2019-09-30 14:40:00,135.6,135.73,135.55,135.55,4559.0,129.0217,129.1454,128.9741,128.9741,4559.0
2019-09-30 14:50:00,135.51,135.62,135.48,135.48,2111.0,128.936,129.0407,128.9075,128.9075,2111.0
2019-09-30 15:00:00,135.41,135.46,135.27,135.37,5240.0,128.8409,128.8885,128.7077,128.8028,5240.0
2019-09-30 15:10:00,135.37,135.53,135.31,135.49,4506.0,128.8028,128.9551,128.7457,128.917,4506.0
2019-09-30 15:20:00,135.49,135.5,135.43,135.44,4105.0,128.917,128.9265,128.8599,128.8694,4105.0
2019-09-30 15:30:00,135.41,135.43,135.25,135.29,5620.0,128.8409,128.8599,128.6887,128.7267,5620.0
2019-09-30 15:40:00,135.32,135.42,135.11,135.18,15962.0,128.7553,128.8504,128.5554,128.622,15962.0
2019-09-30 15:50:00,135.17,135.53,135.1,135.2,49135.0,128.6125,128.9551,128.5459,128.6411,49135.0
2019-10-01 09:30:00,135.13,135.88,135.13,135.63,9385.0,128.5745,129.2881,128.5745,129.0502,9385.0
2019-10-01 09:40:00,135.61,135.84,135.61,135.66,1800.0,129.0312,129.25,129.0312,129.0788,1800.0
2019-10-01 09:50:00,135.65,135.84,135.65,135.84,1104.0,129.0692,129.25,129.0692,129.25,1104.0
2019-10-01 10:00:00,135.5,135.74,135.42,135.42,3700.0,128.9265,129.1549,128.8504,128.8504,3700.0
2019-10-01 10:10:00,135.41,135.62,135.34,135.56,2679.0,128.8409,129.0407,128.7743,128.9836,2679.0
2019-10-01 10:20:00,135.51,135.51,135.19,135.41,19209.0,128.936,128.936,128.6316,128.8409,19209.0
2019-10-01 10:30:00,135.44,135.75,135.42,135.73,2402.0,128.8694,129.1644,128.8504,129.1454,2402.0
2019-10-01 10:40:00,135.66,135.78,135.47,135.61,8467.0,129.0788,129.1929,128.898,129.0312,8467.0
2019-10-01 10:50:00,135.65,135.73,135.46,135.59,7589.0,129.0692,129.1454,128.8885,129.0122,7589.0
2019-10-01 11:00:00,135.42,135.49,135.05,135.49,2699.0,128.8504,128.917,128.4984,128.917,2699.0
2019-10-01 11:10:00,135.41,135.58,135.23,135.23,3200.0,128.8409,129.0026,128.6696,128.6696,3200.0
2019-10-01 11:20:00,135.29,135.55,135.25,135.55,7074.0,128.7267,128.9741,128.6887,128.9741,7074.0
2019-10-01 11:30:00,135.54,135.55,135.26,135.32,2352.0,128.9646,128.9741,128.6982,128.7553,2352.0
2019-10-01 11:40:00,135.14,135.14,134.75,134.75,5147.0,128.584,128.584,128.2129,128.2129,5147.0
2019-10-01 11:50:00,134.78,134.89,134.57,134.74,6019.0,128.2415,128.3461,128.0416,128.2034,6019.0
2019-10-01 12:00:00,134.73,134.73,134.28,134.28,2759.0,128.1939,128.1939,127.7657,127.7657,2759.0
2019-10-01 12:10:00,134.25,134.26,134.04,134.04,2300.0,127.7372,127.7467,127.5374,127.5374,2300.0
2019-10-01 12:20:00,134.0,134.01,133.82,133.95,1509.0,127.4993,127.5088,127.328,127.4517,1509.0
2019-10-01 12:30:00,134.0,134.04,133.89,134.02,1812.0,127.4993,127.5374,127.3946,127.5183,1812.0
2019-10-01 12:40:00,134.1,134.28,134.07,134.15,2306.0,127.5944,127.7657,127.5659,127.642,2306.0
2019-10-01 12:50:00,134.14,134.18,134.04,134.05,2900.0,127.6325,127.6706,127.5374,127.5469,2900.0
2019-10-01 13:00:00,134.1,134.11,133.95,134.0,3515.0,127.5944,127.604,127.4517,127.4993,3515.0
2019-10-01 13:10:00,133.99,133.99,133.66,133.72,3225.0,127.4898,127.4898,127.1758,127.2329,3225.0
2019-10-01 13:20:00,133.74,133.85,133.64,133.72,2200.0,127.2519,127.3566,127.1568,127.2329,2200.0
2019-10-01 13:30:00,133.69,133.7,133.35,133.35,12746.0,127.2043,127.2138,126.8808,126.8808,12746.0
2019-10-01 13:40:00,133.38,133.5,133.31,133.44,23666.0,126.9094,127.0235,126.8428,126.9665,23666.0
2019-10-01 13:50:00,133.46,133.46,133.18,133.2,11060.0,126.9855,126.9855,126.7191,126.7381,11060.0
2019-10-01 14:00:00,133.17,133.31,133.1,133.21,5149.0,126.7096,126.8428,126.643,126.7476,5149.0
2019-10-01 14:10:00,133.28,133.36,133.25,133.36,1318.0,126.8142,126.8903,126.7857,126.8903,1318.0
2019-10-01 14:20:00,133.35,133.44,132.94,133.02,8978.0,126.8808,126.9665,126.4907,126.5668,8978.0
2019-10-01 14:30:00,133.02,133.33,133.02,133.31,15817.0,126.5668,126.8618,126.5668,126.8428,15817.0
2019-10-01 14:40:00,133.38,133.53,133.35,133.41,3497.0,126.9094,127.0521,126.8808,126.9379,3497.0
2019-10-01 14:50:00,133.45,133.55,133.44,133.48,4075.0,126.976,127.0711,126.9665,127.0045,4075.0
2019-10-01 15:00:00,133.46,133.61,133.35,133.6,5276.0,126.9855,127.1282,126.8808,127.1187,5276.0
2019-10-01 15:10:00,133.53,133.53,133.24,133.41,5116.0,127.0521,127.0521,126.7762,126.9379,5116.0
2019-10-01 15:20:00,133.43,133.8,133.39,133.79,7746.0,126.9569,127.309,126.9189,127.2995,7746.0
2019-10-01 15:30:00,133.78,133.9,133.62,133.72,12904.0,127.29,127.4041,127.1377,127.2329,12904.0
2019-10-01 15:40:00,133.72,133.72,133.58,133.6,17913.0,127.2329,127.2329,127.0997,127.1187,17913.0
2019-10-01 15:50:00,133.63,133.72,133.36,133.59,54892.0,127.1472,127.2329,126.8903,127.1092,54892.0
2019-10-02 09:30:00,132.59,133.13,132.17,132.3,10113.0,126.1577,126.6715,125.7581,125.8818,10113.0
2019-10-02 09:40:00,132.13,132.32,131.61,131.61,11450.0,125.72,125.9008,125.2252,125.2252,11450.0
2019-10-02 09:50:00,131.64,131.64,130.88,130.93,12621.0,125.2538,125.2538,124.5307,124.5782,12621.0
2019-10-02 10:00:00,130.78,130.81,129.8,129.91,22206.0,124.4355,124.464,123.503,123.6077,22206.0
2019-10-02 10:10:00,129.91,129.91,129.61,129.79,4224.0,123.6077,123.6077,123.3223,123.4935,4224.0
2019-10-02 10:20:00,129.71,129.78,128.76,129.0,14059.0,123.4174,123.484,122.5135,122.7419,14059.0
2019-10-02 10:30:00,129.16,129.2,128.89,128.99,6050.0,122.8941,122.9322,122.6372,122.7323,6050.0
2019-10-02 10:40:00,128.92,129.19,128.8,129.11,8162.0,122.6657,122.9226,122.5516,122.8465,8162.0
2019-10-02 10:50:00,129.01,129.72,129.0,129.28,3585.0,122.7514,123.4269,122.7419,123.0083,3585.0
2019-10-02 11:00:00,129.32,129.49,129.0,129.25,7952.0,123.0463,123.2081,122.7419,122.9797,7952.0
2019-10-02 11:10:00,129.25,129.3,128.91,129.3,8320.0,122.9797,123.0273,122.6562,123.0273,8320.0
2019-10-02 11:20:00,129.34,129.75,129.33,129.56,3612.0,123.0654,123.4555,123.0558,123.2747,3612.0
2019-10-02 11:30:00,129.44,129.59,128.97,129.35,7298.0,123.1605,123.3032,122.7133,123.0749,7298.0
2019-10-02 11:40:00,129.3,129.36,129.02,129.02,4812.0,123.0273,123.0844,122.7609,122.7609,4812.0
2019-10-02 11:50:00,129.03,129.27,128.95,129.22,8649.0,122.7704,122.9988,122.6943,122.9512,8649.0
2019-10-02 12:00:00,129.08,129.19,128.94,129.19,2703.0,122.818,122.9226,122.6848,122.9226,2703.0
2019-10-02 12:10:00,129.1,129.1,128.71,128.79,3521.0,122.837,122.837,122.4659,122.542,3521.0
2019-10-02 12:20:00,128.93,129.01,128.86,128.9,2721.0,122.6753,122.7514,122.6086,122.6467,2721.0
2019-10-02 12:30:00,128.88,129.34,128.88,129.0,7415.0,122.6277,123.0654,122.6277,122.7419,7415.0
2019-10-02 12:40:00,129.09,129.09,128.75,128.76,2600.0,122.8275,122.8275,122.504,122.5135,2600.0
2019-10-02 12:50:00,128.73,128.73,128.36,128.36,3063.0,122.485,122.485,122.1329,122.1329,3063.0
2019-10-02 13:00:00,128.36,128.52,128.32,128.52,4674.0,122.1329,122.2851,122.0948,122.2851,4674.0
2019-10-02 13:10:00,128.6,128.77,128.34,128.35,3865.0,122.3613,122.523,122.1139,122.1234,3865.0
2019-10-02 13:20:00,128.32,128.41,128.12,128.38,4989.0,122.0948,122.1805,121.9045,122.1519,4989.0
2019-10-02 13:30:00,128.44,128.48,128.32,128.39,4529.0,122.209,122.2471,122.0948,122.1614,4529.0
2019-10-02 13:40:00,128.39,128.55,128.34,128.34,3042.0,122.1614,122.3137,122.1139,122.1139,3042.0
2019-10-02 13:50:00,128.3,128.42,128.14,128.29,4642.0,122.0758,122.19,121.9236,122.0663,4642.0
2019-10-02 14:00:00,128.26,128.41,128.07,128.38,3953.0,122.0378,122.1805,121.857,122.1519,3953.0
2019-10-02 14:10:00,128.4,128.86,128.35,128.86,6088.0,122.171,122.6086,122.1234,122.6086,6088.0
2019-10-02 14:20:00,128.76,129.1,128.65,129.09,8896.0,122.5135,122.837,122.4088,122.8275,8896.0
2019-10-02 14:30:00,129.09,129.2,128.98,129.12,4125.0,122.8275,122.9322,122.7228,122.856,4125.0
2019-10-02 14:40:00,129.22,129.24,128.92,129.11,12039.0,122.9512,122.9702,122.6657,122.8465,12039.0
2019-10-02 14:50:00,129.1,129.21,128.91,129.21,7200.0,122.837,122.9417,122.6562,122.9417,7200.0
2019-10-02 15:00:00,129.25,129.25,128.87,128.95,6026.0,122.9797,122.9797,122.6182,122.6943,6026.0
2019-10-02 15:10:00,129.06,129.33,129.06,129.33,9376.0,122.7989,123.0558,122.7989,123.0558,9376.0
2019-10-02 15:20:00,129.31,129.42,129.21,129.28,5631.0,123.0368,123.1415,122.9417,123.0083,5631.0
2019-10-02 15:30:00,129.24,129.32,129.13,129.15,9535.0,122.9702,123.0463,122.8655,122.8846,9535.0
2019-10-02 15:40:00,129.19,129.42,129.06,129.08,15005.0,122.9226,123.1415,122.7989,122.818,15005.0
2019-10-02 15:50:00,129.08,129.09,128.64,128.94,48434.0,122.818,122.8275,122.3993,122.6848,48434.0
2019-10-03 09:30:00,128.62,128.75,128.01,128.29,17728.0,122.3803,122.504,121.7999,122.0663,17728.0
2019-10-03 09:40:00,128.5,129.01,128.5,128.75,3439.0,122.2661,122.7514,122.2661,122.504,3439.0
2019-10-03 09:50:00,128.86,129.35,128.86,129.07,2601.0,122.6086,123.0749,122.6086,122.8085,2601.0
2019-10-03 10:00:00,128.92,128.99,127.4,127.66,5443.0,122.6657,122.7323,121.2195,121.4669,5443.0
2019-10-03 10:10:00,127.71,128.05,127.57,128.0,5327.0,121.5144,121.8379,121.3812,121.7904,5327.0
2019-10-03 10:20:00,127.87,128.69,127.86,128.66,9928.0,121.6667,122.4469,121.6572,122.4184,9928.0
2019-10-03 10:30:00,128.64,128.86,128.59,128.81,3681.0,122.3993,122.6086,122.3517,122.5611,3681.0
2019-10-03 10:40:00,128.62,128.98,128.58,128.84,3800.0,122.3803,122.7228,122.3422,122.5896,3800.0
2019-10-03 10:50:00,128.74,129.11,128.6,129.11,2800.0,122.4945,122.8465,122.3613,122.8465,2800.0
2019-10-03 11:00:00,129.06,129.6,129.03,129.56,2500.0,122.7989,123.3127,122.7704,123.2747,2500.0
2019-10-03 11:10:00,129.56,130.1,129.55,130.1,5242.0,123.2747,123.7885,123.2652,123.7885,5242.0
2019-10-03 11:20:00,130.09,130.2,129.97,130.2,6870.0,123.779,123.8836,123.6648,123.8836,6870.0
2019-10-03 11:30:00,130.21,130.25,129.96,130.03,7518.0,123.8932,123.9312,123.6553,123.7219,7518.0
2019-10-03 11:40:00,129.94,129.95,129.58,129.58,3445.0,123.6363,123.6458,123.2937,123.2937,3445.0
2019-10-03 11:50:00,129.56,129.61,129.42,129.51,3749.0,123.2747,123.3223,123.1415,123.2271,3749.0
2019-10-03 12:00:00,129.51,129.58,129.28,129.32,3320.0,123.2271,123.2937,123.0083,123.0463,3320.0
2019-10-03 12:10:00,129.36,129.51,129.24,129.28,4047.0,123.0844,123.2271,122.9702,123.0083,4047.0
2019-10-03 12:20:00,129.19,129.43,129.17,129.4,1810.0,122.9226,123.151,122.9036,123.1225,1810.0
2019-10-03 12:30:00,129.37,129.72,129.37,129.72,2079.0,123.0939,123.4269,123.0939,123.4269,2079.0
2019-10-03 12:40:00,129.77,130.03,129.69,130.03,2226.0,123.4745,123.7219,123.3984,123.7219,2226.0
2019-10-03 12:50:00,130.04,130.17,129.95,130.16,2064.0,123.7314,123.8551,123.6458,123.8456,2064.0
2019-10-03 13:00:00,130.2,130.23,129.9,129.95,2999.0,123.8836,123.9122,123.5982,123.6458,2999.0
2019-10-03 13:10:00,129.94,129.99,129.76,129.76,2828.0,123.6363,123.6838,123.465,123.465,2828.0
2019-10-03 13:20:00,129.77,129.95,129.76,129.81,2290.0,123.4745,123.6458,123.465,123.5126,2290.0
2019-10-03 13:30:00,129.82,129.92,129.71,129.75,3912.0,123.5221,123.6172,123.4174,123.4555,3912.0
2019-10-03 13:40:00,129.79,130.08,129.79,130.08,3300.0,123.4935,123.7695,123.4935,123.7695,3300.0
2019-10-03 13:50:00,130.05,130.12,129.93,130.12,2699.0,123.7409,123.8075,123.6267,123.8075,2699.0
2019-10-03 14:00:00,130.18,130.18,130.03,130.03,3600.0,123.8646,123.8646,123.7219,123.7219,3600.0
2019-10-03 14:10:00,130.07,130.18,130.06,130.12,2986.0,123.7599,123.8646,123.7504,123.8075,2986.0
2019-10-03 14:20:00,130.11,130.53,130.1,130.52,11646.0,123.798,124.1976,123.7885,124.1881,11646.0
2019-10-03 14:30:00,130.48,130.53,130.17,130.18,7320.0,124.1501,124.1976,123.8551,123.8646,7320.0
2019-10-03 14:40:00,130.22,130.23,130.13,130.23,10800.0,123.9027,123.9122,123.817,123.9122,10800.0
2019-10-03 14:50:00,130.21,130.23,129.97,130.08,13381.0,123.8932,123.9122,123.6648,123.7695,13381.0
2019-10-03 15:00:00,130.1,130.12,129.84,129.88,8411.0,123.7885,123.8075,123.5411,123.5792,8411.0
2019-10-03 15:10:00,129.9,129.93,129.62,129.68,10059.0,123.5982,123.6267,123.3318,123.3889,10059.0
2019-10-03 15:20:00,129.71,129.77,129.59,129.65,8201.0,123.4174,123.4745,123.3032,123.3603,8201.0
2019-10-03 15:30:00,129.64,129.73,129.51,129.73,13626.0,123.3508,123.4364,123.2271,123.4364,13626.0
2019-10-03 15:40:00,129.74,129.85,129.71,129.76,21113.0,123.446,123.5506,123.4174,123.465,21113.0
2019-10-03 15:50:00,129.73,130.31,129.67,130.3,72665.0,123.4364,123.9883,123.3794,123.9788,72665.0
2019-10-04 09:30:00,131.77,132.15,131.33,132.05,10832.0,125.3775,125.739,124.9588,125.6439,10832.0
2019-10-04 09:40:00,132.05,132.14,131.72,131.79,4666.0,125.6439,125.7295,125.3299,125.3965,4666.0
2019-10-04 09:50:00,131.8,131.92,131.8,131.89,300.0,125.406,125.5202,125.406,125.4917,300.0
2019-10-04 10:00:00,131.85,132.37,131.85,131.99,2700.0,125.4536,125.9484,125.4536,125.5868,2700.0
2019-10-04 10:10:00,131.85,132.07,131.73,131.73,2668.0,125.4536,125.6629,125.3394,125.3394,2668.0
2019-10-04 10:20:00,131.79,131.99,131.78,131.83,3869.0,125.3965,125.5868,125.387,125.4346,3869.0
2019-10-04 10:30:00,131.64,131.75,131.27,131.27,4750.0,125.2538,125.3584,124.9017,124.9017,4750.0
2019-10-04 10:40:00,131.25,131.3,131.04,131.3,3208.0,124.8827,124.9303,124.6829,124.9303,3208.0
2019-10-04 10:50:00,131.32,131.39,131.2,131.2,4334.0,124.9493,125.0159,124.8351,124.8351,4334.0
2019-10-04 11:00:00,131.06,131.17,130.93,131.14,3201.0,124.7019,124.8066,124.5782,124.778,3201.0
2019-10-04 11:10:00,131.28,131.28,131.07,131.19,2600.0,124.9112,124.9112,124.7114,124.8256,2600.0
2019-10-04 11:20:00,130.97,131.03,130.85,130.85,2314.0,124.6163,124.6734,124.5021,124.5021,2314.0
2019-10-04 11:30:00,130.94,131.38,130.94,131.38,2100.0,124.5877,125.0064,124.5877,125.0064,2100.0
2019-10-04 11:40:00,131.47,131.65,131.47,131.6,2241.0,125.092,125.2633,125.092,125.2157,2241.0
2019-10-04 11:50:00,131.6,131.6,131.47,131.47,1001.0,125.2157,125.2157,125.092,125.092,1001.0
2019-10-04 12:00:00,131.4,131.45,131.25,131.34,30426.0,125.0254,125.073,124.8827,124.9683,30426.0
2019-10-04 12:10:00,131.32,131.6,131.32,131.43,4639.0,124.9493,125.2157,124.9493,125.054,4639.0
2019-10-04 12:20:00,131.49,131.56,131.44,131.49,1260.0,125.1111,125.1777,125.0635,125.1111,1260.0
2019-10-04 12:30:00,131.42,131.66,131.42,131.65,1500.0,125.0445,125.2728,125.0445,125.2633,1500.0
2019-10-04 12:40:00,131.64,131.66,131.35,131.38,2985.0,125.2538,125.2728,124.9779,125.0064,2985.0
2019-10-04 12:50:00,131.3,131.6,131.21,131.53,3605.0,124.9303,125.2157,124.8446,125.1491,3605.0
2019-10-04 13:00:00,131.59,131.77,131.59,131.63,1100.0,125.2062,125.3775,125.2062,125.2443,1100.0
2019-10-04 13:10:00,131.64,131.67,131.52,131.67,1800.0,125.2538,125.2823,125.1396,125.2823,1800.0
2019-10-04 13:20:00,131.68,131.7,131.5,131.57,2684.0,125.2918,125.3109,125.1206,125.1872,2684.0
2019-10-04 13:30:00,131.68,131.68,131.63,131.63,1301.0,125.2918,125.2918,125.2443,125.2443,1301.0
2019-10-04 13:40:00,131.63,131.95,131.63,131.67,3021.0,125.2443,125.5487,125.2443,125.2823,3021.0
2019-10-04 13:50:00,131.75,131.75,131.67,131.71,1208.0,125.3584,125.3584,125.2823,125.3204,1208.0
2019-10-04 14:00:00,131.73,131.85,131.68,131.82,2114.0,125.3394,125.4536,125.2918,125.425,2114.0
2019-10-04 14:10:00,131.83,132.01,131.78,131.89,2500.0,125.4346,125.6058,125.387,125.4917,2500.0
2019-10-04 14:20:00,131.97,131.97,131.89,131.89,1124.0,125.5678,125.5678,125.4917,125.4917,1124.0
2019-10-04 14:30:00,131.89,132.0,131.85,132.0,2730.0,125.4917,125.5963,125.4536,125.5963,2730.0
2019-10-04 14:40:00,132.07,132.08,131.98,132.05,1904.0,125.6629,125.6724,125.5773,125.6439,1904.0
2019-10-04 14:50:00,132.03,132.12,132.03,132.08,3302.0,125.6249,125.7105,125.6249,125.6724,3302.0
2019-10-04 15:00:00,132.1,132.1,132.01,132.05,2824.0,125.6915,125.6915,125.6058,125.6439,2824.0
2019-10-04 15:10:00,132.03,132.08,131.92,132.08,2822.0,125.6249,125.6724,125.5202,125.6724,2822.0
2019-10-04 15:20:00,132.12,132.14,132.02,132.02,5021.0,125.7105,125.7295,125.6153,125.6153,5021.0
2019-10-04 15:30:00,132.06,132.4,132.05,132.21,7188.0,125.6534,125.9769,125.6439,125.7961,7188.0
2019-10-04 15:40:00,132.25,132.4,132.25,132.34,9628.0,125.8342,125.9769,125.8342,125.9198,9628.0
2019-10-04 15:50:00,132.34,132.44,132.14,132.4,42122.0,125.9198,126.015,125.7295,125.9769,42122.0
2019-10-07 09:30:00,131.73,131.92,131.64,131.84,3442.0,125.3394,125.5202,125.2538,125.4441,3442.0
2019-10-07 09:40:00,131.74,132.08,131.7,131.7,1128.0,125.3489,125.6724,125.3109,125.3109,1128.0
2019-10-07 09:50:00,131.73,132.0,131.63,131.92,1443.0,125.3394,125.5963,125.2443,125.5202,1443.0
2019-10-07 10:00:00,131.79,132.11,131.69,132.11,3044.0,125.3965,125.701,125.3014,125.701,3044.0
2019-10-07 10:10:00,132.1,132.25,131.91,131.91,3874.0,125.6915,125.8342,125.5107,125.5107,3874.0
2019-10-07 10:20:00,131.98,132.13,131.95,131.97,14800.0,125.5773,125.72,125.5487,125.5678,14800.0
2019-10-07 10:30:00,131.97,132.0,131.81,131.81,1926.0,125.5678,125.5963,125.4155,125.4155,1926.0
2019-10-07 10:40:00,132.07,132.07,131.87,131.96,1653.0,125.6629,125.6629,125.4726,125.5583,1653.0
2019-10-07 10:50:00,132.09,132.19,132.0,132.0,2100.0,125.682,125.7771,125.5963,125.5963,2100.0
2019-10-07 11:00:00,132.22,132.37,132.06,132.37,7165.0,125.8056,125.9484,125.6534,125.9484,7165.0
2019-10-07 11:10:00,132.32,132.32,132.07,132.14,1810.0,125.9008,125.9008,125.6629,125.7295,1810.0
2019-10-07 11:20:00,132.14,132.23,132.03,132.15,3724.0,125.7295,125.8152,125.6249,125.739,3724.0
2019-10-07 11:30:00,132.15,132.72,132.11,132.72,1992.0,125.739,126.2814,125.701,126.2814,1992.0
2019-10-07 11:40:00,132.59,132.6,132.55,132.6,401.0,126.1577,126.1672,126.1196,126.1672,401.0
2019-10-07 11:50:00,132.68,132.96,132.59,132.86,8152.0,126.2433,126.5097,126.1577,126.4146,8152.0
2019-10-07 12:00:00,132.64,132.64,132.37,132.42,1207.0,126.2053,126.2053,125.9484,125.9959,1207.0
2019-10-07 12:10:00,132.52,132.61,132.47,132.61,1992.0,126.0911,126.1767,126.0435,126.1767,1992.0
2019-10-07 12:20:00,132.57,132.58,132.45,132.49,1262.0,126.1387,126.1482,126.0245,126.0625,1262.0
2019-10-07 12:30:00,132.45,132.58,132.42,132.57,1200.0,126.0245,126.1482,125.9959,126.1387,1200.0
2019-10-07 12:40:00,132.59,132.71,132.58,132.58,2802.0,126.1577,126.2719,126.1482,126.1482,2802.0
2019-10-07 12:50:00,132.61,132.61,132.51,132.61,800.0,126.1767,126.1767,126.0816,126.1767,800.0
2019-10-07 13:00:00,132.59,132.75,132.43,132.43,1600.0,126.1577,126.3099,126.0055,126.0055,1600.0
2019-10-07 13:10:00,132.4,132.41,132.25,132.41,1500.0,125.9769,125.9864,125.8342,125.9864,1500.0
2019-10-07 13:20:00,132.36,132.41,132.26,132.26,2412.0,125.9389,125.9864,125.8437,125.8437,2412.0
2019-10-07 13:30:00,132.32,132.8,132.27,132.66,7600.0,125.9008,126.3575,125.8532,126.2243,7600.0
2019-10-07 13:40:00,132.61,132.61,132.49,132.49,1600.0,126.1767,126.1767,126.0625,126.0625,1600.0
2019-10-07 13:50:00,132.51,132.53,132.41,132.53,1741.0,126.0816,126.1006,125.9864,126.1006,1741.0
2019-10-07 14:00:00,132.59,132.67,132.44,132.61,2027.0,126.1577,126.2338,126.015,126.1767,2027.0
2019-10-07 14:10:00,132.55,132.55,132.42,132.45,1813.0,126.1196,126.1196,125.9959,126.0245,1813.0
2019-10-07 14:20:00,132.41,132.54,132.41,132.5,2537.0,125.9864,126.1101,125.9864,126.0721,2537.0
2019-10-07 14:30:00,132.53,132.53,132.21,132.24,3030.0,126.1006,126.1006,125.7961,125.8247,3030.0
2019-10-07 14:40:00,132.4,132.53,132.39,132.39,3193.0,125.9769,126.1006,125.9674,125.9674,3193.0
2019-10-07 14:50:00,132.36,132.36,132.16,132.28,3066.0,125.9389,125.9389,125.7486,125.8627,3066.0
2019-10-07 15:00:00,132.25,132.43,132.2,132.39,2924.0,125.8342,126.0055,125.7866,125.9674,2924.0
2019-10-07 15:10:00,132.3,132.46,132.23,132.42,2001.0,125.8818,126.034,125.8152,125.9959,2001.0
2019-10-07 15:20:00,132.39,132.54,132.28,132.53,2154.0,125.9674,126.1101,125.8627,126.1006,2154.0
2019-10-07 15:30:00,132.56,132.56,132.26,132.45,5811.0,126.1292,126.1292,125.8437,126.0245,5811.0
2019-10-07 15:40:00,132.45,132.54,132.27,132.34,7824.0,126.0245,126.1101,125.8532,125.9198,7824.0
2019-10-07 15:50:00,132.32,132.5,132.16,132.16,31836.0,125.9008,126.0721,125.7486,125.7486,31836.0
2019-10-08 09:30:00,131.52,131.52,130.0,130.74,18443.0,125.1396,125.1396,123.6933,124.3974,18443.0
2019-10-08 09:40:00,130.74,131.37,130.53,131.08,17868.0,124.3974,124.9969,124.1976,124.7209,17868.0
2019-10-08 09:50:00,131.05,131.54,130.8,131.03,6304.0,124.6924,125.1586,124.4545,124.6734,6304.0
2019-10-08 10:00:00,131.03,131.03,130.16,130.16,10904.0,124.6734,124.6734,123.8456,123.8456,10904.0
2019-10-08 10:10:00,130.1,130.45,129.91,130.43,9241.0,123.7885,124.1215,123.6077,124.1025,9241.0
2019-10-08 10:20:00,130.49,130.54,130.02,130.11,13120.0,124.1596,124.2071,123.7124,123.798,13120.0
2019-10-08 10:30:00,130.08,130.24,129.84,130.22,2110.0,123.7695,123.9217,123.5411,123.9027,2110.0
2019-10-08 10:40:00,130.31,130.47,130.24,130.45,3808.0,123.9883,124.1405,123.9217,124.1215,3808.0
2019-10-08 10:50:00,130.42,131.22,130.42,131.22,3300.0,124.093,124.8542,124.093,124.8542,3300.0
2019-10-08 11:00:00,131.22,131.29,130.91,130.98,5105.0,124.8542,124.9208,124.5592,124.6258,5105.0
2019-10-08 11:10:00,130.97,131.11,130.85,131.05,4930.0,124.6163,124.7495,124.5021,124.6924,4930.0
2019-10-08 11:20:00,131.1,131.1,130.86,130.92,4333.0,124.74,124.74,124.5116,124.5687,4333.0
2019-10-08 11:30:00,130.84,130.84,130.53,130.6,3555.0,124.4926,124.4926,124.1976,124.2642,3555.0
2019-10-08 11:40:00,130.77,130.78,130.64,130.64,2545.0,124.426,124.4355,124.3023,124.3023,2545.0
2019-10-08 11:50:00,130.63,130.95,130.57,130.84,3675.0,124.2928,124.5973,124.2357,124.4926,3675.0
2019-10-08 12:00:00,130.81,130.85,130.69,130.81,1800.0,124.464,124.5021,124.3499,124.464,1800.0
2019-10-08 12:10:00,130.77,130.85,130.65,130.71,17608.0,124.426,124.5021,124.3118,124.3689,17608.0
2019-10-08 12:20:00,130.74,130.9,130.73,130.86,2654.0,124.3974,124.5497,124.3879,124.5116,2654.0
2019-10-08 12:30:00,130.82,130.82,130.37,130.42,10708.0,124.4736,124.4736,124.0454,124.093,10708.0
2019-10-08 12:40:00,130.41,130.83,130.31,130.77,2318.0,124.0835,124.4831,123.9883,124.426,2318.0
2019-10-08 12:50:00,130.82,130.88,130.71,130.71,2361.0,124.4736,124.5307,124.3689,124.3689,2361.0
2019-10-08 13:00:00,130.7,130.77,130.46,130.46,1800.0,124.3594,124.426,124.131,124.131,1800.0
2019-10-08 13:10:00,130.35,130.38,130.24,130.31,1717.0,124.0264,124.0549,123.9217,123.9883,1717.0
2019-10-08 13:20:00,130.41,130.64,130.41,130.62,2522.0,124.0835,124.3023,124.0835,124.2833,2522.0
2019-10-08 13:30:00,130.58,130.87,130.58,130.87,2639.0,124.2452,124.5211,124.2452,124.5211,2639.0
2019-10-08 13:40:00,130.91,131.0,130.91,130.99,1722.0,124.5592,124.6448,124.5592,124.6353,1722.0
2019-10-08 13:50:00,131.06,131.06,130.8,130.8,2599.0,124.7019,124.7019,124.4545,124.4545,2599.0
2019-10-08 14:00:00,130.85,130.85,130.64,130.81,2079.0,124.5021,124.5021,124.3023,124.464,2079.0
2019-10-08 14:10:00,130.84,130.87,130.73,130.81,3719.0,124.4926,124.5211,124.3879,124.464,3719.0
2019-10-08 14:20:00,130.75,130.87,130.72,130.81,2800.0,124.407,124.5211,124.3784,124.464,2800.0
2019-10-08 14:30:00,130.82,131.37,130.82,131.31,2653.0,124.4736,124.9969,124.4736,124.9398,2653.0
2019-10-08 14:40:00,131.25,131.77,131.19,131.77,2633.0,124.8827,125.3775,124.8256,125.3775,2633.0
2019-10-08 14:50:00,131.72,131.75,131.07,131.07,7069.0,125.3299,125.3584,124.7114,124.7114,7069.0
2019-10-08 15:00:00,131.09,131.36,131.09,131.23,2701.0,124.7305,124.9874,124.7305,124.8637,2701.0
2019-10-08 15:10:00,131.17,131.2,130.9,131.14,3881.0,124.8066,124.8351,124.5497,124.778,3881.0
2019-10-08 15:20:00,131.11,131.3,130.92,131.06,3967.0,124.7495,124.9303,124.5687,124.7019,3967.0
2019-10-08 15:30:00,130.98,131.11,130.7,130.7,4371.0,124.6258,124.7495,124.3594,124.3594,4371.0
2019-10-08 15:40:00,130.64,130.8,130.4,130.4,9575.0,124.3023,124.4545,124.0739,124.0739,9575.0
2019-10-08 15:50:00,130.48,130.56,130.22,130.24,26304.0,124.1501,124.2262,123.9027,123.9217,26304.0
2019-10-09 09:30:00,131.8,132.6,131.63,132.14,40855.0,125.406,126.1672,125.2443,125.7295,40855.0
2019-10-09 09:40:00,132.21,132.53,132.21,132.53,1100.0,125.7961,126.1006,125.7961,126.1006,1100.0
2019-10-09 09:50:00,132.43,132.45,132.24,132.3,820.0,126.0055,126.0245,125.8247,125.8818,820.0
2019-10-09 10:00:00,132.42,132.55,132.25,132.36,2694.0,125.9959,126.1196,125.8342,125.9389,2694.0
2019-10-09 10:10:00,132.38,132.56,132.28,132.56,1500.0,125.9579,126.1292,125.8627,126.1292,1500.0
2019-10-09 10:20:00,132.51,132.65,132.41,132.49,5500.0,126.0816,126.2148,125.9864,126.0625,5500.0
2019-10-09 10:30:00,132.57,132.57,132.32,132.47,2900.0,126.1387,126.1387,125.9008,126.0435,2900.0
2019-10-09 10:40:00,132.38,132.55,132.27,132.27,5776.0,125.9579,126.1196,125.8532,125.8532,5776.0
2019-10-09 10:50:00,132.36,132.4,132.25,132.36,1937.0,125.9389,125.9769,125.8342,125.9389,1937.0
2019-10-09 11:00:00,132.4,132.46,132.07,132.15,4400.0,125.9769,126.034,125.6629,125.739,4400.0
2019-10-09 11:10:00,132.13,132.13,131.86,131.86,2073.0,125.72,125.72,125.4631,125.4631,2073.0
2019-10-09 11:20:00,131.95,132.13,131.94,132.04,4913.0,125.5487,125.72,125.5392,125.6344,4913.0
2019-10-09 11:30:00,132.03,132.11,131.96,132.11,1111.0,125.6249,125.701,125.5583,125.701,1111.0
2019-10-09 11:40:00,132.12,132.39,132.08,132.3,3537.0,125.7105,125.9674,125.6724,125.8818,3537.0
2019-10-09 11:50:00,132.28,132.49,132.27,132.35,5711.0,125.8627,126.0625,125.8532,125.9293,5711.0
2019-10-09 12:00:00,132.44,132.59,132.35,132.36,5817.0,126.015,126.1577,125.9293,125.9389,5817.0
2019-10-09 12:10:00,132.35,132.47,132.33,132.33,2341.0,125.9293,126.0435,125.9103,125.9103,2341.0
2019-10-09 12:20:00,132.36,132.44,132.24,132.24,3338.0,125.9389,126.015,125.8247,125.8247,3338.0
2019-10-09 12:30:00,132.3,132.33,132.18,132.33,5474.0,125.8818,125.9103,125.7676,125.9103,5474.0
2019-10-09 12:40:00,132.34,132.37,132.21,132.21,1608.0,125.9198,125.9484,125.7961,125.7961,1608.0
2019-10-09 12:50:00,132.21,132.25,132.1,132.24,4429.0,125.7961,125.8342,125.6915,125.8247,4429.0
2019-10-09 13:00:00,132.28,132.5,132.2,132.2,2691.0,125.8627,126.0721,125.7866,125.7866,2691.0
2019-10-09 13:10:00,132.16,132.16,131.98,132.03,3210.0,125.7486,125.7486,125.5773,125.6249,3210.0
2019-10-09 13:20:00,132.06,132.13,131.96,132.09,1839.0,125.6534,125.72,125.5583,125.682,1839.0
2019-10-09 13:30:00,132.11,132.11,131.96,132.0,2300.0,125.701,125.701,125.5583,125.5963,2300.0
2019-10-09 13:40:00,131.96,132.08,131.91,131.91,1810.0,125.5583,125.6724,125.5107,125.5107,1810.0
2019-10-09 13:50:00,131.95,132.17,131.95,132.04,2908.0,125.5487,125.7581,125.5487,125.6344,2908.0
2019-10-09 14:00:00,132.0,132.11,131.88,132.06,2180.0,125.5963,125.701,125.4821,125.6534,2180.0
2019-10-09 14:10:00,132.15,132.17,131.97,132.11,3050.0,125.739,125.7581,125.5678,125.701,3050.0
2019-10-09 14:20:00,132.08,132.17,132.03,132.03,5562.0,125.6724,125.7581,125.6249,125.6249,5562.0
2019-10-09 14:30:00,132.03,132.17,132.03,132.11,5992.0,125.6249,125.7581,125.6249,125.701,5992.0
2019-10-09 14:40:00,132.09,132.15,131.98,132.04,1494.0,125.682,125.739,125.5773,125.6344,1494.0
2019-10-09 14:50:00,132.01,132.23,131.94,132.23,2623.0,125.6058,125.8152,125.5392,125.8152,2623.0
2019-10-09 15:00:00,132.19,132.26,132.06,132.06,3125.0,125.7771,125.8437,125.6534,125.6534,3125.0
2019-10-09 15:10:00,132.1,132.27,132.07,132.23,2900.0,125.6915,125.8532,125.6629,125.8152,2900.0
2019-10-09 15:20:00,132.22,132.35,132.2,132.23,5773.0,125.8056,125.9293,125.7866,125.8152,5773.0
2019-10-09 15:30:00,132.28,132.51,132.28,132.44,4732.0,125.8627,126.0816,125.8627,126.015,4732.0
2019-10-09 15:40:00,132.45,132.45,132.0,132.12,5038.0,126.0245,126.0245,125.5963,125.7105,5038.0
2019-10-09 15:50:00,132.15,132.39,132.05,132.23,20905.0,125.739,125.9674,125.6439,125.8152,20905.0
2019-10-10 09:30:00,131.56,131.56,130.59,130.69,10160.0,125.1777,125.1777,124.2547,124.3499,10160.0
2019-10-10 09:40:00,130.65,130.66,129.83,129.99,12844.0,124.3118,124.3213,123.5316,123.6838,12844.0
2019-10-10 09:50:00,129.94,130.05,129.58,129.91,6241.0,123.6363,123.7409,123.2937,123.6077,6241.0
2019-10-10 10:00:00,129.83,129.99,129.08,129.28,4460.0,123.5316,123.6838,122.818,123.0083,4460.0
2019-10-10 10:10:00,129.32,129.49,128.91,129.49,7862.0,123.0463,123.2081,122.6562,123.2081,7862.0
2019-10-10 10:20:00,129.35,129.59,129.32,129.5,4055.0,123.0749,123.3032,123.0463,123.2176,4055.0
2019-10-10 10:30:00,129.62,129.71,129.27,129.27,5497.0,123.3318,123.4174,122.9988,122.9988,5497.0
2019-10-10 10:40:00,129.26,129.39,128.89,128.96,4117.0,122.9892,123.1129,122.6372,122.7038,4117.0
2019-10-10 10:50:00,129.08,129.93,129.08,129.92,6209.0,122.818,123.6267,122.818,123.6172,6209.0
2019-10-10 11:00:00,130.04,130.51,129.93,130.34,9356.0,123.7314,124.1786,123.6267,124.0168,9356.0
2019-10-10 11:10:00,130.3,130.45,130.12,130.15,11624.0,123.9788,124.1215,123.8075,123.8361,11624.0
2019-10-10 11:20:00,130.06,130.2,129.97,130.01,7235.0,123.7504,123.8836,123.6648,123.7029,7235.0
2019-10-10 11:30:00,130.15,130.3,130.04,130.05,4874.0,123.8361,123.9788,123.7314,123.7409,4874.0
2019-10-10 11:40:00,129.97,130.07,129.95,130.0,4081.0,123.6648,123.7599,123.6458,123.6933,4081.0
2019-10-10 11:50:00,130.07,130.16,130.0,130.02,37126.0,123.7599,123.8456,123.6933,123.7124,37126.0
2019-10-10 12:00:00,130.02,130.05,129.67,129.68,10530.0,123.7124,123.7409,123.3794,123.3889,10530.0
2019-10-10 12:10:00,129.67,129.73,129.6,129.7,5600.0,123.3794,123.4364,123.3127,123.4079,5600.0
2019-10-10 12:20:00,129.63,129.75,129.53,129.59,15718.0,123.3413,123.4555,123.2461,123.3032,15718.0
2019-10-10 12:30:00,129.59,129.72,129.38,129.38,15161.0,123.3032,123.4269,123.1034,123.1034,15161.0
2019-10-10 12:40:00,129.37,129.45,129.25,129.45,2630.0,123.0939,123.17,122.9797,123.17,2630.0
2019-10-10 12:50:00,129.38,129.42,129.24,129.42,7253.0,123.1034,123.1415,122.9702,123.1415,7253.0
2019-10-10 13:00:00,129.58,129.81,129.58,129.78,1993.0,123.2937,123.5126,123.2937,123.484,1993.0
2019-10-10 13:10:00,129.85,129.91,129.83,129.86,1245.0,123.5506,123.6077,123.5316,123.5601,1245.0
2019-10-10 13:20:00,129.91,130.05,129.91,130.01,600.0,123.6077,123.7409,123.6077,123.7029,600.0
2019-10-10 13:30:00,129.97,129.99,129.85,129.93,2997.0,123.6648,123.6838,123.5506,123.6267,2997.0
2019-10-10 13:40:00,130.02,130.21,129.96,130.2,1751.0,123.7124,123.8932,123.6553,123.8836,1751.0
2019-10-10 13:50:00,130.24,130.46,130.22,130.3,2797.0,123.9217,124.131,123.9027,123.9788,2797.0
2019-10-10 14:00:00,130.27,130.51,129.68,129.76,4308.0,123.9502,124.1786,123.3889,123.465,4308.0
2019-10-10 14:10:00,130.0,130.19,130.0,130.05,2799.0,123.6933,123.8741,123.6933,123.7409,2799.0
2019-10-10 14:20:00,130.04,130.11,129.77,129.9,1798.0,123.7314,123.798,123.4745,123.5982,1798.0
2019-10-10 14:30:00,129.86,130.06,129.86,129.99,5598.0,123.5601,123.7504,123.5601,123.6838,5598.0
2019-10-10 14:40:00,129.93,130.04,129.84,130.04,2600.0,123.6267,123.7314,123.5411,123.7314,2600.0
2019-10-10 14:50:00,130.07,130.21,130.05,130.16,3296.0,123.7599,123.8932,123.7409,123.8456,3296.0
2019-10-10 15:00:00,130.15,130.25,130.11,130.19,4687.0,123.8361,123.9312,123.798,123.8741,4687.0
2019-10-10 15:10:00,130.16,130.31,130.1,130.29,6524.0,123.8456,123.9883,123.7885,123.9693,6524.0
2019-10-10 15:20:00,130.33,130.5,130.24,130.5,5804.0,124.0073,124.1691,123.9217,124.1691,5804.0
2019-10-10 15:30:00,130.5,130.54,130.35,130.39,5619.0,124.1691,124.2071,124.0264,124.0644,5619.0
2019-10-10 15:40:00,130.41,130.53,130.29,130.53,10861.0,124.0835,124.1976,123.9693,124.1976,10861.0
2019-10-10 15:50:00,130.56,130.63,130.42,130.48,30645.0,124.2262,124.2928,124.093,124.1501,30645.0
2019-10-11 09:30:00,130.99,131.36,130.71,131.1,10545.0,124.6353,124.9874,124.3689,124.74,10545.0
2019-10-11 09:40:00,130.99,131.86,130.99,131.62,1341.0,124.6353,125.4631,124.6353,125.2348,1341.0
2019-10-11 09:50:00,131.81,131.81,131.24,131.32,2111.0,125.4155,125.4155,124.8732,124.9493,2111.0
2019-10-11 10:00:00,131.2,131.51,131.18,131.18,5365.0,124.8351,125.1301,124.8161,124.8161,5365.0
2019-10-11 10:10:00,131.18,131.47,131.18,131.33,5442.0,124.8161,125.092,124.8161,124.9588,5442.0
2019-10-11 10:20:00,131.42,131.68,131.32,131.56,6867.0,125.0445,125.2918,124.9493,125.1777,6867.0
2019-10-11 10:30:00,131.61,131.66,131.4,131.55,11391.0,125.2252,125.2728,125.0254,125.1681,11391.0
2019-10-11 10:40:00,131.38,131.47,131.08,131.08,7201.0,125.0064,125.092,124.7209,124.7209,7201.0
2019-10-11 10:50:00,131.17,131.18,131.05,131.18,1500.0,124.8066,124.8161,124.6924,124.8161,1500.0
2019-10-11 11:00:00,131.19,131.34,131.05,131.15,6146.0,124.8256,124.9683,124.6924,124.7876,6146.0
2019-10-11 11:10:00,131.11,131.2,131.1,131.15,4244.0,124.7495,124.8351,124.74,124.7876,4244.0
2019-10-11 11:20:00,131.19,131.19,131.11,131.15,3493.0,124.8256,124.8256,124.7495,124.7876,3493.0
2019-10-11 11:30:00,131.17,131.36,131.16,131.33,3076.0,124.8066,124.9874,124.7971,124.9588,3076.0
2019-10-11 11:40:00,131.24,131.29,130.92,131.04,8179.0,124.8732,124.9208,124.5687,124.6829,8179.0
2019-10-11 11:50:00,130.97,130.97,130.69,130.74,5248.0,124.6163,124.6163,124.3499,124.3974,5248.0
2019-10-11 12:00:00,130.78,130.78,130.59,130.61,5320.0,124.4355,124.4355,124.2547,124.2738,5320.0
2019-10-11 12:10:00,130.6,130.63,130.33,130.33,8664.0,124.2642,124.2928,124.0073,124.0073,8664.0
2019-10-11 12:20:00,130.38,130.38,130.09,130.19,2701.0,124.0549,124.0549,123.779,123.8741,2701.0
2019-10-11 12:30:00,130.16,130.45,130.04,130.39,5026.0,123.8456,124.1215,123.7314,124.0644,5026.0
2019-10-11 12:40:00,130.44,130.55,130.43,130.51,2462.0,124.112,124.2167,124.1025,124.1786,2462.0
2019-10-11 12:50:00,130.51,130.68,130.51,130.67,2435.0,124.1786,124.3404,124.1786,124.3308,2435.0
2019-10-11 13:00:00,130.65,130.71,130.49,130.54,3629.0,124.3118,124.3689,124.1596,124.2071,3629.0
2019-10-11 13:10:00,130.55,130.55,130.32,130.43,4172.0,124.2167,124.2167,123.9978,124.1025,4172.0
2019-10-11 13:20:00,130.44,130.77,130.37,130.63,7143.0,124.112,124.426,124.0454,124.2928,7143.0
2019-10-11 13:30:00,130.53,130.73,130.49,130.66,2130.0,124.1976,124.3879,124.1596,124.3213,2130.0
2019-10-11 13:40:00,130.71,130.71,130.56,130.62,5120.0,124.3689,124.3689,124.2262,124.2833,5120.0
2019-10-11 13:50:00,130.6,130.73,130.55,130.66,8233.0,124.2642,124.3879,124.2167,124.3213,8233.0
2019-10-11 14:00:00,130.65,130.72,130.53,130.66,6612.0,124.3118,124.3784,124.1976,124.3213,6612.0
2019-10-11 14:10:00,130.62,130.64,130.54,130.64,3966.0,124.2833,124.3023,124.2071,124.3023,3966.0
2019-10-11 14:20:00,130.68,130.69,130.55,130.61,14274.0,124.3404,124.3499,124.2167,124.2738,14274.0
2019-10-11 14:30:00,130.62,130.77,130.6,130.74,3762.0,124.2833,124.426,124.2642,124.3974,3762.0
2019-10-11 14:40:00,130.78,130.78,130.65,130.69,3316.0,124.4355,124.4355,124.3118,124.3499,3316.0
2019-10-11 14:50:00,130.72,130.9,130.72,130.83,3253.0,124.3784,124.5497,124.3784,124.4831,3253.0
2019-10-11 15:00:00,130.81,130.85,130.7,130.74,3182.0,124.464,124.5021,124.3594,124.3974,3182.0
2019-10-11 15:10:00,130.76,130.85,130.63,130.63,4300.0,124.4165,124.5021,124.2928,124.2928,4300.0
2019-10-11 15:20:00,130.58,130.63,130.55,130.58,6121.0,124.2452,124.2928,124.2167,124.2452,6121.0
2019-10-11 15:30:00,130.6,130.69,130.36,130.67,27742.0,124.2642,124.3499,124.0359,124.3308,27742.0
2019-10-11 15:40:00,130.67,130.67,129.8,129.98,12668.0,124.3308,124.3308,123.503,123.6743,12668.0
2019-10-11 15:50:00,130.02,130.11,129.59,129.63,55063.0,123.7124,123.798,123.3032,123.3413,55063.0
2019-10-14 09:30:00,129.95,130.03,129.67,129.93,9583.0,123.6458,123.7219,123.3794,123.6267,9583.0
2019-10-14 09:40:00,130.03,130.06,129.67,129.78,2888.0,123.7219,123.7504,123.3794,123.484,2888.0
2019-10-14 09:50:00,129.82,129.93,129.64,129.68,2500.0,123.5221,123.6267,123.3508,123.3889,2500.0
2019-10-14 10:00:00,129.92,129.92,129.6,129.71,7930.0,123.6172,123.6172,123.3127,123.4174,7930.0
2019-10-14 10:10:00,129.7,129.85,129.62,129.62,3443.0,123.4079,123.5506,123.3318,123.3318,3443.0
2019-10-14 10:20:00,129.63,129.89,129.54,129.77,2944.0,123.3413,123.5887,123.2557,123.4745,2944.0
2019-10-14 10:30:00,129.71,130.19,129.64,130.11,9238.0,123.4174,123.8741,123.3508,123.798,9238.0
2019-10-14 10:40:00,130.09,130.09,129.96,130.07,4618.0,123.779,123.779,123.6553,123.7599,4618.0
2019-10-14 10:50:00,130.09,130.17,130.03,130.16,3700.0,123.779,123.8551,123.7219,123.8456,3700.0
2019-10-14 11:00:00,130.13,130.13,129.95,130.0,2753.0,123.817,123.817,123.6458,123.6933,2753.0
2019-10-14 11:10:00,129.99,129.99,129.78,129.84,5343.0,123.6838,123.6838,123.484,123.5411,5343.0
2019-10-14 11:20:00,129.9,129.96,129.56,129.63,5615.0,123.5982,123.6553,123.2747,123.3413,5615.0
2019-10-14 11:30:00,129.63,129.85,129.63,129.84,1800.0,123.3413,123.5506,123.3413,123.5411,1800.0
2019-10-14 11:40:00,129.85,129.85,129.48,129.53,3600.0,123.5506,123.5506,123.1986,123.2461,3600.0
2019-10-14 11:50:00,129.49,129.66,129.49,129.52,3450.0,123.2081,123.3698,123.2081,123.2366,3450.0
2019-10-14 12:00:00,129.5,129.61,129.42,129.57,3400.0,123.2176,123.3223,123.1415,123.2842,3400.0
2019-10-14 12:10:00,129.6,129.6,129.34,129.34,4784.0,123.3127,123.3127,123.0654,123.0654,4784.0
2019-10-14 12:20:00,129.33,129.33,129.16,129.23,2689.0,123.0558,123.0558,122.8941,122.9607,2689.0
2019-10-14 12:30:00,129.21,129.41,129.2,129.35,1300.0,122.9417,123.132,122.9322,123.0749,1300.0
2019-10-14 12:40:00,129.37,129.37,129.24,129.24,1901.0,123.0939,123.0939,122.9702,122.9702,1901.0
2019-10-14 12:50:00,129.29,129.31,129.11,129.15,4416.0,123.0178,123.0368,122.8465,122.8846,4416.0
2019-10-14 13:00:00,129.15,129.16,129.06,129.1,5180.0,122.8846,122.8941,122.7989,122.837,5180.0
2019-10-14 13:10:00,129.13,129.33,128.99,129.17,28589.0,122.8655,123.0558,122.7323,122.9036,28589.0
2019-10-14 13:20:00,129.12,129.15,129.08,129.11,7204.0,122.856,122.8846,122.818,122.8465,7204.0
2019-10-14 13:30:00,129.11,129.31,129.08,129.15,4252.0,122.8465,123.0368,122.818,122.8846,4252.0
2019-10-14 13:40:00,129.22,129.45,129.22,129.45,1261.0,122.9512,123.17,122.9512,123.17,1261.0
2019-10-14 13:50:00,129.49,129.59,129.43,129.58,2110.0,123.2081,123.3032,123.151,123.2937,2110.0
2019-10-14 14:00:00,129.62,129.62,129.3,129.3,6734.0,123.3318,123.3318,123.0273,123.0273,6734.0
2019-10-14 14:10:00,129.31,129.5,129.29,129.49,6212.0,123.0368,123.2176,123.0178,123.2081,6212.0
2019-10-14 14:20:00,129.49,129.59,129.48,129.56,1400.0,123.2081,123.3032,123.1986,123.2747,1400.0
2019-10-14 14:30:00,129.53,129.58,129.41,129.43,3910.0,123.2461,123.2937,123.132,123.151,3910.0
2019-10-14 14:40:00,129.42,129.55,129.35,129.54,3016.0,123.1415,123.2652,123.0749,123.2557,3016.0
2019-10-14 14:50:00,129.54,129.62,129.47,129.47,3522.0,123.2557,123.3318,123.1891,123.1891,3522.0
2019-10-14 15:00:00,129.49,129.51,129.35,129.43,3126.0,123.2081,123.2271,123.0749,123.151,3126.0
2019-10-14 15:10:00,129.43,129.5,129.33,129.4,3605.0,123.151,123.2176,123.0558,123.1225,3605.0
2019-10-14 15:20:00,129.42,129.47,129.35,129.37,5437.0,123.1415,123.1891,123.0749,123.0939,5437.0
2019-10-14 15:30:00,129.37,129.38,129.27,129.27,5426.0,123.0939,123.1034,122.9988,122.9988,5426.0
2019-10-14 15:40:00,129.29,129.31,129.18,129.21,8591.0,123.0178,123.0368,122.9131,122.9417,8591.0
2019-10-14 15:50:00,129.22,129.42,129.13,129.22,29125.0,122.9512,123.1415,122.8655,122.9512,29125.0
2019-10-15 09:30:00,130.01,131.03,130.01,130.86,15184.0,123.7029,124.6734,123.7029,124.5116,15184.0
2019-10-15 09:40:00,130.75,130.75,129.96,130.16,5400.0,124.407,124.407,123.6553,123.8456,5400.0
2019-10-15 09:50:00,130.13,130.54,129.92,130.48,4682.0,123.817,124.2071,123.6172,124.1501,4682.0
2019-10-15 10:00:00,130.54,130.57,130.26,130.26,2815.0,124.2071,124.2357,123.9407,123.9407,2815.0
2019-10-15 10:10:00,130.24,130.61,130.22,130.61,20075.0,123.9217,124.2738,123.9027,124.2738,20075.0
2019-10-15 10:20:00,130.8,130.85,130.52,130.59,2760.0,124.4545,124.5021,124.1881,124.2547,2760.0
2019-10-15 10:30:00,130.63,130.65,130.42,130.43,2800.0,124.2928,124.3118,124.093,124.1025,2800.0
2019-10-15 10:40:00,130.38,130.4,130.28,130.28,2100.0,124.0549,124.0739,123.9598,123.9598,2100.0
2019-10-15 10:50:00,130.34,130.53,130.31,130.51,2900.0,124.0168,124.1976,123.9883,124.1786,2900.0
2019-10-15 11:00:00,130.54,130.79,130.54,130.79,2600.0,124.2071,124.445,124.2071,124.445,2600.0
2019-10-15 11:10:00,130.83,130.83,130.69,130.7,4100.0,124.4831,124.4831,124.3499,124.3594,4100.0
2019-10-15 11:20:00,130.61,130.66,130.44,130.64,4862.0,124.2738,124.3213,124.112,124.3023,4862.0
2019-10-15 11:30:00,130.73,130.73,130.57,130.57,1700.0,124.3879,124.3879,124.2357,124.2357,1700.0
2019-10-15 11:40:00,130.4,130.49,130.27,130.36,3972.0,124.0739,124.1596,123.9502,124.0359,3972.0
2019-10-15 11:50:00,130.36,130.47,130.15,130.39,5331.0,124.0359,124.1405,123.8361,124.0644,5331.0
2019-10-15 12:00:00,130.38,130.53,130.27,130.46,7867.0,124.0549,124.1976,123.9502,124.131,7867.0
2019-10-15 12:10:00,130.46,130.59,130.44,130.46,4134.0,124.131,124.2547,124.112,124.131,4134.0
2019-10-15 12:20:00,130.45,130.52,130.38,130.38,3249.0,124.1215,124.1881,124.0549,124.0549,3249.0
2019-10-15 12:30:00,130.43,130.48,130.32,130.41,4279.0,124.1025,124.1501,123.9978,124.0835,4279.0
2019-10-15 12:40:00,130.42,130.42,130.23,130.23,1970.0,124.093,124.093,123.9122,123.9122,1970.0
2019-10-15 12:50:00,130.2,130.33,130.19,130.23,4425.0,123.8836,124.0073,123.8741,123.9122,4425.0
2019-10-15 13:00:00,130.28,130.29,130.19,130.19,3946.0,123.9598,123.9693,123.8741,123.8741,3946.0
2019-10-15 13:10:00,130.2,130.25,130.06,130.12,5837.0,123.8836,123.9312,123.7504,123.8075,5837.0
2019-10-15 13:20:00,130.06,130.06,129.97,130.02,4100.0,123.7504,123.7504,123.6648,123.7124,4100.0
2019-10-15 13:30:00,130.02,130.04,129.95,129.99,4049.0,123.7124,123.7314,123.6458,123.6838,4049.0
2019-10-15 13:40:00,130.0,130.04,129.87,130.04,3500.0,123.6933,123.7314,123.5696,123.7314,3500.0
2019-10-15 13:50:00,130.06,130.28,130.04,130.28,4945.0,123.7504,123.9598,123.7314,123.9598,4945.0
2019-10-15 14:00:00,130.34,130.43,130.32,130.41,3484.0,124.0168,124.1025,123.9978,124.0835,3484.0
2019-10-15 14:10:00,130.44,130.66,130.32,130.63,3372.0,124.112,124.3213,123.9978,124.2928,3372.0
2019-10-15 14:20:00,130.63,130.71,130.57,130.71,2845.0,124.2928,124.3689,124.2357,124.3689,2845.0
2019-10-15 14:30:00,130.72,130.73,130.55,130.55,3174.0,124.3784,124.3879,124.2167,124.2167,3174.0
2019-10-15 14:40:00,130.59,130.67,130.57,130.58,3087.0,124.2547,124.3308,124.2357,124.2452,3087.0
2019-10-15 14:50:00,130.58,130.59,130.48,130.5,2600.0,124.2452,124.2547,124.1501,124.1691,2600.0
2019-10-15 15:00:00,130.55,130.57,130.43,130.5,3600.0,124.2167,124.2357,124.1025,124.1691,3600.0
2019-10-15 15:10:00,130.47,130.54,130.44,130.49,4417.0,124.1405,124.2071,124.112,124.1596,4417.0
2019-10-15 15:20:00,130.47,130.54,130.41,130.48,5909.0,124.1405,124.2071,124.0835,124.1501,5909.0
2019-10-15 15:30:00,130.46,130.54,130.38,130.42,12101.0,124.131,124.2071,124.0549,124.093,12101.0
2019-10-15 15:40:00,130.38,130.41,130.28,130.32,11514.0,124.0549,124.0835,123.9598,123.9978,11514.0
2019-10-15 15:50:00,130.33,130.51,130.31,130.42,38584.0,124.0073,124.1786,123.9883,124.093,38584.0
2019-10-16 09:30:00,131.58,132.0,130.47,130.69,30390.0,125.1967,125.5963,124.1405,124.3499,30390.0
2019-10-16 09:40:00,130.58,130.87,130.35,130.52,10527.0,124.2452,124.5211,124.0264,124.1881,10527.0
2019-10-16 09:50:00,130.53,130.61,130.34,130.58,5791.0,124.1976,124.2738,124.0168,124.2452,5791.0
2019-10-16 10:00:00,130.48,130.67,130.36,130.65,6580.0,124.1501,124.3308,124.0359,124.3118,6580.0
2019-10-16 10:10:00,130.67,130.97,130.61,130.96,3770.0,124.3308,124.6163,124.2738,124.6068,3770.0
2019-10-16 10:20:00,130.93,131.0,130.66,130.67,7618.0,124.5782,124.6448,124.3213,124.3308,7618.0
2019-10-16 10:30:00,130.73,130.87,130.7,130.83,7794.0,124.3879,124.5211,124.3594,124.4831,7794.0
2019-10-16 10:40:00,130.79,130.99,130.75,130.99,10455.0,124.445,124.6353,124.407,124.6353,10455.0
2019-10-16 10:50:00,130.99,131.41,130.97,131.41,4341.0,124.6353,125.0349,124.6163,125.0349,4341.0
2019-10-16 11:00:00,131.5,131.81,131.5,131.75,4190.0,125.1206,125.4155,125.1206,125.3584,4190.0
2019-10-16 11:10:00,131.81,131.83,131.44,131.5,3197.0,125.4155,125.4346,125.0635,125.1206,3197.0
2019-10-16 11:20:00,131.48,131.52,130.68,131.13,66860.0,125.1015,125.1396,124.3404,124.7685,66860.0
2019-10-16 11:30:00,131.14,131.26,130.72,131.05,23712.0,124.778,124.8922,124.3784,124.6924,23712.0
2019-10-16 11:40:00,131.01,131.13,130.75,131.13,11210.0,124.6543,124.7685,124.407,124.7685,11210.0
2019-10-16 11:50:00,131.12,131.17,130.88,130.9,3709.0,124.759,124.8066,124.5307,124.5497,3709.0
2019-10-16 12:00:00,131.04,131.28,131.04,131.21,2500.0,124.6829,124.9112,124.6829,124.8446,2500.0
2019-10-16 12:10:00,131.18,131.18,131.03,131.1,4571.0,124.8161,124.8161,124.6734,124.74,4571.0
2019-10-16 12:20:00,131.12,131.14,130.93,130.93,2279.0,124.759,124.778,124.5782,124.5782,2279.0
2019-10-16 12:30:00,130.92,131.05,130.88,131.05,8587.0,124.5687,124.6924,124.5307,124.6924,8587.0
2019-10-16 12:40:00,131.02,131.36,131.02,131.31,3820.0,124.6639,124.9874,124.6639,124.9398,3820.0
2019-10-16 12:50:00,131.32,131.42,131.26,131.42,2432.0,124.9493,125.0445,124.8922,125.0445,2432.0
2019-10-16 13:00:00,131.42,131.48,131.17,131.18,4679.0,125.0445,125.1015,124.8066,124.8161,4679.0
2019-10-16 13:10:00,131.23,131.26,131.08,131.26,11874.0,124.8637,124.8922,124.7209,124.8922,11874.0
2019-10-16 13:20:00,131.27,131.28,130.76,130.81,15742.0,124.9017,124.9112,124.4165,124.464,15742.0
2019-10-16 13:30:00,130.76,130.79,130.69,130.77,15963.0,124.4165,124.445,124.3499,124.426,15963.0
2019-10-16 13:40:00,130.77,130.93,130.71,130.91,4939.0,124.426,124.5782,124.3689,124.5592,4939.0
2019-10-16 13:50:00,130.88,130.91,130.83,130.91,2107.0,124.5307,124.5592,124.4831,124.5592,2107.0
2019-10-16 14:00:00,130.86,130.87,130.79,130.8,1475.0,124.5116,124.5211,124.445,124.4545,1475.0
2019-10-16 14:10:00,130.75,130.91,130.73,130.87,2659.0,124.407,124.5592,124.3879,124.5211,2659.0
2019-10-16 14:20:00,130.83,130.9,130.8,130.83,1950.0,124.4831,124.5497,124.4545,124.4831,1950.0
2019-10-16 14:30:00,130.88,131.06,130.88,131.02,2870.0,124.5307,124.7019,124.5307,124.6639,2870.0
2019-10-16 14:40:00,131.03,131.08,130.95,130.95,2731.0,124.6734,124.7209,124.5973,124.5973,2731.0
2019-10-16 14:50:00,130.95,130.97,130.89,130.92,3306.0,124.5973,124.6163,124.5402,124.5687,3306.0
2019-10-16 15:00:00,130.96,130.96,130.8,130.84,4004.0,124.6068,124.6068,124.4545,124.4926,4004.0
2019-10-16 15:10:00,130.84,130.91,130.76,130.76,3500.0,124.4926,124.5592,124.4165,124.4165,3500.0
2019-10-16 15:20:00,130.75,130.8,130.72,130.75,5804.0,124.407,124.4545,124.3784,124.407,5804.0
2019-10-16 15:30:00,130.78,130.91,130.78,130.91,8966.0,124.4355,124.5592,124.4355,124.5592,8966.0
2019-10-16 15:40:00,130.9,131.08,130.89,131.03,14193.0,124.5497,124.7209,124.5402,124.6734,14193.0
2019-10-16 15:50:00,131.04,131.17,131.03,131.17,39997.0,124.6829,124.8066,124.6734,124.8066,39997.0
2019-10-17 09:30:00,131.2,132.72,131.2,132.07,14544.0,124.8351,126.2814,124.8351,125.6629,14544.0
2019-10-17 09:40:00,131.95,132.64,131.95,132.64,2400.0,125.5487,126.2053,125.5487,126.2053,2400.0
2019-10-17 09:50:00,132.53,132.59,131.89,131.89,1931.0,126.1006,126.1577,125.4917,125.4917,1931.0
2019-10-17 10:00:00,131.87,132.01,131.44,131.54,4332.0,125.4726,125.6058,125.0635,125.1586,4332.0
2019-10-17 10:10:00,131.58,131.84,131.53,131.57,4857.0,125.1967,125.4441,125.1491,125.1872,4857.0
2019-10-17 10:20:00,131.45,131.77,131.2,131.65,5192.0,125.073,125.3775,124.8351,125.2633,5192.0
2019-10-17 10:30:00,131.45,131.87,131.45,131.87,9806.0,125.073,125.4726,125.073,125.4726,9806.0
2019-10-17 10:40:00,131.83,132.04,131.66,131.66,6311.0,125.4346,125.6344,125.2728,125.2728,6311.0
2019-10-17 10:50:00,131.76,132.03,131.71,131.93,6739.0,125.368,125.6249,125.3204,125.5297,6739.0
2019-10-17 11:00:00,131.93,132.17,131.76,132.17,6914.0,125.5297,125.7581,125.368,125.7581,6914.0
2019-10-17 11:10:00,132.18,132.27,132.17,132.17,900.0,125.7676,125.8532,125.7581,125.7581,900.0
2019-10-17 11:20:00,132.13,132.13,131.94,131.96,3642.0,125.72,125.72,125.5392,125.5583,3642.0
2019-10-17 11:30:00,132.0,132.0,131.8,131.94,4303.0,125.5963,125.5963,125.406,125.5392,4303.0
2019-10-17 11:40:00,131.99,132.11,131.93,132.1,2038.0,125.5868,125.701,125.5297,125.6915,2038.0
2019-10-17 11:50:00,132.18,132.18,132.02,132.06,1000.0,125.7676,125.7676,125.6153,125.6534,1000.0
2019-10-17 12:00:00,132.12,132.12,131.81,131.94,4100.0,125.7105,125.7105,125.4155,125.5392,4100.0
2019-10-17 12:10:00,131.98,132.04,131.93,131.94,2000.0,125.5773,125.6344,125.5297,125.5392,2000.0
2019-10-17 12:20:00,132.02,132.12,131.97,132.07,1400.0,125.6153,125.7105,125.5678,125.6629,1400.0
2019-10-17 12:30:00,132.1,132.23,132.09,132.19,2603.0,125.6915,125.8152,125.682,125.7771,2603.0
2019-10-17 12:40:00,132.2,132.24,132.0,132.03,5100.0,125.7866,125.8247,125.5963,125.6249,5100.0
2019-10-17 12:50:00,132.05,132.09,132.01,132.07,7600.0,125.6439,125.682,125.6058,125.6629,7600.0
2019-10-17 13:00:00,132.09,132.09,131.78,131.82,3560.0,125.682,125.682,125.387,125.425,3560.0
2019-10-17 13:10:00,131.85,132.05,131.8,131.99,3419.0,125.4536,125.6439,125.406,125.5868,3419.0
2019-10-17 13:20:00,132.02,132.02,131.91,131.92,1600.0,125.6153,125.6153,125.5107,125.5202,1600.0
2019-10-17 13:30:00,131.95,132.15,131.89,132.08,9861.0,125.5487,125.739,125.4917,125.6724,9861.0
2019-10-17 13:40:00,132.06,132.11,132.03,132.04,4300.0,125.6534,125.701,125.6249,125.6344,4300.0
2019-10-17 13:50:00,132.05,132.11,132.03,132.05,1600.0,125.6439,125.701,125.6249,125.6439,1600.0
2019-10-17 14:00:00,132.07,132.07,131.89,131.93,3330.0,125.6629,125.6629,125.4917,125.5297,3330.0
2019-10-17 14:10:00,131.91,131.91,131.82,131.9,3501.0,125.5107,125.5107,125.425,125.5012,3501.0
2019-10-17 14:20:00,131.9,131.9,131.75,131.78,3865.0,125.5012,125.5012,125.3584,125.387,3865.0
2019-10-17 14:30:00,131.77,131.82,131.68,131.82,1890.0,125.3775,125.425,125.2918,125.425,1890.0
2019-10-17 14:40:00,131.83,131.87,131.77,131.8,4500.0,125.4346,125.4726,125.3775,125.406,4500.0
2019-10-17 14:50:00,131.8,131.81,131.63,131.68,4300.0,125.406,125.4155,125.2443,125.2918,4300.0
2019-10-17 15:00:00,131.68,131.7,131.55,131.59,3000.0,125.2918,125.3109,125.1681,125.2062,3000.0
2019-10-17 15:10:00,131.51,131.7,131.51,131.62,4340.0,125.1301,125.3109,125.1301,125.2348,4340.0
2019-10-17 15:20:00,131.63,131.68,131.53,131.61,5090.0,125.2443,125.2918,125.1491,125.2252,5090.0
2019-10-17 15:30:00,131.64,131.74,131.62,131.63,7771.0,125.2538,125.3489,125.2348,125.2443,7771.0
2019-10-17 15:40:00,131.62,131.72,131.5,131.6,17170.0,125.2348,125.3299,125.1206,125.2157,17170.0
2019-10-17 15:50:00,131.58,131.79,131.53,131.6,35903.0,125.1967,125.3965,125.1491,125.2157,35903.0
2019-10-18 09:30:00,130.99,131.82,129.95,131.35,54156.0,124.6353,125.425,123.6458,124.9779,54156.0
2019-10-18 09:40:00,131.44,131.46,131.1,131.27,1200.0,125.0635,125.0825,124.74,124.9017,1200.0
2019-10-18 09:50:00,131.08,131.15,130.81,131.15,4375.0,124.7209,124.7876,124.464,124.7876,4375.0
2019-10-18 10:00:00,131.05,131.05,130.62,130.66,2943.0,124.6924,124.6924,124.2833,124.3213,2943.0
2019-10-18 10:10:00,130.78,131.13,130.65,131.09,6727.0,124.4355,124.7685,124.3118,124.7305,6727.0
2019-10-18 10:20:00,131.13,131.13,130.89,131.06,8984.0,124.7685,124.7685,124.5402,124.7019,8984.0
2019-10-18 10:30:00,131.09,131.12,130.7,130.89,1104.0,124.7305,124.759,124.3594,124.5402,1104.0
2019-10-18 10:40:00,130.76,130.86,130.71,130.86,1510.0,124.4165,124.5116,124.3689,124.5116,1510.0
2019-10-18 10:50:00,131.0,131.19,131.0,131.19,1300.0,124.6448,124.8256,124.6448,124.8256,1300.0
2019-10-18 11:00:00,131.19,131.49,131.19,131.39,3399.0,124.8256,125.1111,124.8256,125.0159,3399.0
2019-10-18 11:10:00,131.46,131.91,131.43,131.87,4474.0,125.0825,125.5107,125.054,125.4726,4474.0
2019-10-18 11:20:00,131.92,131.93,131.74,131.74,2100.0,125.5202,125.5297,125.3489,125.3489,2100.0
2019-10-18 11:30:00,131.78,131.83,131.64,131.83,1395.0,125.387,125.4346,125.2538,125.4346,1395.0
2019-10-18 11:40:00,131.78,131.81,131.59,131.71,2094.0,125.387,125.4155,125.2062,125.3204,2094.0
2019-10-18 11:50:00,131.67,131.7,131.43,131.44,13707.0,125.2823,125.3109,125.054,125.0635,13707.0
2019-10-18 12:00:00,131.4,131.43,131.12,131.14,5474.0,125.0254,125.054,124.759,124.778,5474.0
2019-10-18 12:10:00,131.16,131.21,130.91,130.91,2524.0,124.7971,124.8446,124.5592,124.5592,2524.0
2019-10-18 12:20:00,130.72,131.04,130.68,131.04,2130.0,124.3784,124.6829,124.3404,124.6829,2130.0
2019-10-18 12:30:00,130.93,131.22,130.85,131.22,9295.0,124.5782,124.8542,124.5021,124.8542,9295.0
2019-10-18 12:40:00,131.18,131.28,131.11,131.24,3241.0,124.8161,124.9112,124.7495,124.8732,3241.0
2019-10-18 12:50:00,131.24,131.26,131.17,131.26,2706.0,124.8732,124.8922,124.8066,124.8922,2706.0
2019-10-18 13:00:00,131.28,131.45,131.28,131.42,2002.0,124.9112,125.073,124.9112,125.0445,2002.0
2019-10-18 13:10:00,131.38,131.63,131.38,131.59,1598.0,125.0064,125.2443,125.0064,125.2062,1598.0
2019-10-18 13:20:00,131.56,131.64,131.5,131.61,1799.0,125.1777,125.2538,125.1206,125.2252,1799.0
2019-10-18 13:30:00,131.66,131.68,131.52,131.53,1400.0,125.2728,125.2918,125.1396,125.1491,1400.0
2019-10-18 13:40:00,131.51,131.81,131.5,131.81,2901.0,125.1301,125.4155,125.1206,125.4155,2901.0
2019-10-18 13:50:00,131.8,131.8,131.66,131.72,1689.0,125.406,125.406,125.2728,125.3299,1689.0
2019-10-18 14:00:00,131.76,131.76,131.54,131.6,2595.0,125.368,125.368,125.1586,125.2157,2595.0
2019-10-18 14:10:00,131.56,131.65,131.52,131.61,2900.0,125.1777,125.2633,125.1396,125.2252,2900.0
2019-10-18 14:20:00,131.63,131.7,131.63,131.68,2081.0,125.2443,125.3109,125.2443,125.2918,2081.0
2019-10-18 14:30:00,131.7,131.7,131.04,131.4,20340.0,125.3109,125.3109,124.6829,125.0254,20340.0
2019-10-18 14:40:00,131.37,131.47,131.34,131.42,3301.0,124.9969,125.092,124.9683,125.0445,3301.0
2019-10-18 14:50:00,131.42,131.51,131.38,131.43,2059.0,125.0445,125.1301,125.0064,125.054,2059.0
2019-10-18 15:00:00,131.39,131.53,131.39,131.43,2784.0,125.0159,125.1491,125.0159,125.054,2784.0
2019-10-18 15:10:00,131.43,131.48,131.39,131.44,4075.0,125.054,125.1015,125.0159,125.0635,4075.0
2019-10-18 15:20:00,131.46,131.49,131.38,131.41,3935.0,125.0825,125.1111,125.0064,125.0349,3935.0
2019-10-18 15:30:00,131.42,131.45,131.2,131.21,17713.0,125.0445,125.073,124.8351,124.8446,17713.0
2019-10-18 15:40:00,131.16,131.21,131.12,131.17,9443.0,124.7971,124.8446,124.759,124.8066,9443.0
2019-10-18 15:50:00,131.2,131.45,131.18,131.19,25216.0,124.8351,125.073,124.8161,124.8256,25216.0
2019-10-21 09:30:00,131.81,131.83,130.56,131.15,7447.0,125.4155,125.4346,124.2262,124.7876,7447.0
2019-10-21 09:40:00,131.1,131.1,130.51,130.79,1000.0,124.74,124.74,124.1786,124.445,1000.0
2019-10-21 09:50:00,130.69,130.83,130.2,130.21,2400.0,124.3499,124.4831,123.8836,123.8932,2400.0
2019-10-21 10:00:00,130.24,130.31,130.13,130.28,605.0,123.9217,123.9883,123.817,123.9598,605.0
2019-10-21 10:10:00,130.23,130.28,130.12,130.12,1442.0,123.9122,123.9598,123.8075,123.8075,1442.0
2019-10-21 10:20:00,130.28,130.28,130.19,130.27,1300.0,123.9598,123.9598,123.8741,123.9502,1300.0
2019-10-21 10:30:00,130.28,130.75,130.28,130.74,18849.0,123.9598,124.407,123.9598,124.3974,18849.0
2019-10-21 10:40:00,130.82,131.05,130.62,130.63,4480.0,124.4736,124.6924,124.2833,124.2928,4480.0
2019-10-21 10:50:00,130.63,130.86,130.56,130.82,3057.0,124.2928,124.5116,124.2262,124.4736,3057.0
2019-10-21 11:00:00,130.87,130.97,130.86,130.89,5722.0,124.5211,124.6163,124.5116,124.5402,5722.0
2019-10-21 11:10:00,130.92,130.92,130.56,130.69,2698.0,124.5687,124.5687,124.2262,124.3499,2698.0
2019-10-21 11:20:00,130.79,130.81,130.67,130.78,2092.0,124.445,124.464,124.3308,124.4355,2092.0
2019-10-21 11:30:00,130.76,131.01,130.75,130.89,4192.0,124.4165,124.6543,124.407,124.5402,4192.0
2019-10-21 11:40:00,130.85,130.94,130.83,130.91,2900.0,124.5021,124.5877,124.4831,124.5592,2900.0
2019-10-21 11:50:00,130.93,131.07,130.91,131.06,7818.0,124.5782,124.7114,124.5592,124.7019,7818.0
2019-10-21 12:00:00,131.02,131.17,131.01,131.1,10499.0,124.6639,124.8066,124.6543,124.74,10499.0
2019-10-21 12:10:00,131.1,131.23,131.05,131.05,4303.0,124.74,124.8637,124.6924,124.6924,4303.0
2019-10-21 12:20:00,130.94,131.15,130.9,131.13,2526.0,124.5877,124.7876,124.5497,124.7685,2526.0
2019-10-21 12:30:00,131.13,131.29,131.12,131.13,4000.0,124.7685,124.9208,124.759,124.7685,4000.0
2019-10-21 12:40:00,131.1,131.1,131.0,131.02,2499.0,124.74,124.74,124.6448,124.6639,2499.0
2019-10-21 12:50:00,131.05,131.14,131.05,131.1,2621.0,124.6924,124.778,124.6924,124.74,2621.0
2019-10-21 13:00:00,131.09,131.14,130.73,130.78,4117.0,124.7305,124.778,124.3879,124.4355,4117.0
2019-10-21 13:10:00,130.76,130.82,130.45,130.45,5599.0,124.4165,124.4736,124.1215,124.1215,5599.0
2019-10-21 13:20:00,130.36,130.54,130.35,130.5,9125.0,124.0359,124.2071,124.0264,124.1691,9125.0
2019-10-21 13:30:00,130.55,130.55,130.42,130.45,3800.0,124.2167,124.2167,124.093,124.1215,3800.0
2019-10-21 13:40:00,130.48,130.5,130.39,130.39,2140.0,124.1501,124.1691,124.0644,124.0644,2140.0
2019-10-21 13:50:00,130.37,130.57,130.3,130.49,5017.0,124.0454,124.2357,123.9788,124.1596,5017.0
2019-10-21 14:00:00,130.56,130.87,130.56,130.83,2101.0,124.2262,124.5211,124.2262,124.4831,2101.0
2019-10-21 14:10:00,130.84,130.84,130.63,130.67,2727.0,124.4926,124.4926,124.2928,124.3308,2727.0
2019-10-21 14:20:00,130.67,130.69,130.58,130.58,2730.0,124.3308,124.3499,124.2452,124.2452,2730.0
2019-10-21 14:30:00,130.57,130.65,130.57,130.61,4067.0,124.2357,124.3118,124.2357,124.2738,4067.0
2019-10-21 14:40:00,130.63,130.63,130.5,130.56,2177.0,124.2928,124.2928,124.1691,124.2262,2177.0
2019-10-21 14:50:00,130.55,130.56,130.5,130.5,2591.0,124.2167,124.2262,124.1691,124.1691,2591.0
2019-10-21 15:00:00,130.49,130.58,130.45,130.52,3252.0,124.1596,124.2452,124.1215,124.1881,3252.0
2019-10-21 15:10:00,130.5,130.52,130.4,130.42,7395.0,124.1691,124.1881,124.0739,124.093,7395.0
2019-10-21 15:20:00,130.39,130.46,130.27,130.46,8587.0,124.0644,124.131,123.9502,124.131,8587.0
2019-10-21 15:30:00,130.46,130.62,130.45,130.57,6296.0,124.131,124.2833,124.1215,124.2357,6296.0
2019-10-21 15:40:00,130.57,130.75,130.57,130.66,11157.0,124.2357,124.407,124.2357,124.3213,11157.0
2019-10-21 15:50:00,130.68,130.71,130.47,130.53,28303.0,124.3404,124.3689,124.1405,124.1976,28303.0
2019-10-22 09:30:00,131.09,131.09,130.23,130.65,4432.0,124.7305,124.7305,123.9122,124.3118,4432.0
2019-10-22 09:40:00,130.7,131.46,130.7,131.13,21774.0,124.3594,125.0825,124.3594,124.7685,21774.0
2019-10-22 09:50:00,131.13,131.39,130.77,130.8,17060.0,124.7685,125.0159,124.426,124.4545,17060.0
2019-10-22 10:00:00,130.87,131.07,130.6,130.6,9170.0,124.5211,124.7114,124.2642,124.2642,9170.0
2019-10-22 10:10:00,130.63,130.63,130.22,130.22,3409.0,124.2928,124.2928,123.9027,123.9027,3409.0
2019-10-22 10:20:00,130.27,130.53,129.94,129.94,25986.0,123.9502,124.1976,123.6363,123.6363,25986.0
2019-10-22 10:30:00,129.93,130.09,129.68,129.8,4200.0,123.6267,123.779,123.3889,123.503,4200.0
2019-10-22 10:40:00,129.88,129.88,129.47,129.56,5411.0,123.5792,123.5792,123.1891,123.2747,5411.0
2019-10-22 10:50:00,129.67,129.85,129.63,129.67,2648.0,123.3794,123.5506,123.3413,123.3794,2648.0
2019-10-22 11:00:00,129.4,129.4,128.89,129.05,1800.0,123.1225,123.1225,122.6372,122.7894,1800.0
2019-10-22 11:10:00,129.12,129.12,128.38,128.6,4447.0,122.856,122.856,122.1519,122.3613,4447.0
2019-10-22 11:20:00,128.59,128.68,128.16,128.24,3638.0,122.3517,122.4374,121.9426,122.0187,3638.0
2019-10-22 11:30:00,128.28,128.47,128.2,128.46,1801.0,122.0568,122.2376,121.9807,122.2281,1801.0
2019-10-22 11:40:00,128.44,128.46,128.28,128.28,2570.0,122.209,122.2281,122.0568,122.0568,2570.0
2019-10-22 11:50:00,128.28,128.28,127.85,127.91,2020.0,122.0568,122.0568,121.6476,121.7047,2020.0
2019-10-22 12:00:00,127.94,128.04,127.79,127.79,1550.0,121.7333,121.8284,121.5906,121.5906,1550.0
2019-10-22 12:10:00,127.8,127.87,127.75,127.87,2000.0,121.6001,121.6667,121.5525,121.6667,2000.0
2019-10-22 12:20:00,127.89,128.14,127.88,128.05,2820.0,121.6857,121.9236,121.6762,121.8379,2820.0
2019-10-22 12:30:00,128.13,128.3,128.08,128.3,10260.0,121.9141,122.0758,121.8665,122.0758,10260.0
2019-10-22 12:40:00,128.32,128.47,128.26,128.37,5100.0,122.0948,122.2376,122.0378,122.1424,5100.0
2019-10-22 12:50:00,128.36,128.36,128.17,128.18,2342.0,122.1329,122.1329,121.9521,121.9616,2342.0
2019-10-22 13:00:00,128.18,128.2,128.0,128.0,2117.0,121.9616,121.9807,121.7904,121.7904,2117.0
2019-10-22 13:10:00,128.01,128.16,127.93,127.95,3411.0,121.7999,121.9426,121.7238,121.7428,3411.0
2019-10-22 13:20:00,127.93,128.12,127.9,128.07,10435.0,121.7238,121.9045,121.6952,121.857,10435.0
2019-10-22 13:30:00,128.08,128.18,128.06,128.07,2454.0,121.8665,121.9616,121.8475,121.857,2454.0
2019-10-22 13:40:00,128.12,128.17,128.04,128.15,5438.0,121.9045,121.9521,121.8284,121.9331,5438.0
2019-10-22 13:50:00,128.1,128.1,127.97,128.07,4400.0,121.8855,121.8855,121.7618,121.857,4400.0
2019-10-22 14:00:00,128.01,128.05,127.88,127.96,13560.0,121.7999,121.8379,121.6762,121.7523,13560.0
2019-10-22 14:10:00,128.02,128.02,127.46,127.46,6348.0,121.8094,121.8094,121.2766,121.2766,6348.0
2019-10-22 14:20:00,127.56,127.58,127.34,127.4,4996.0,121.3717,121.3907,121.1624,121.2195,4996.0
2019-10-22 14:30:00,127.43,127.48,127.27,127.38,7808.0,121.248,121.2956,121.0958,121.2004,7808.0
2019-10-22 14:40:00,127.38,127.38,127.01,127.04,7481.0,121.2004,121.2004,120.8484,120.8769,7481.0
2019-10-22 14:50:00,127.03,127.08,126.85,127.08,5000.0,120.8674,120.915,120.6962,120.915,5000.0
2019-10-22 15:00:00,127.07,127.17,127.01,127.13,5250.0,120.9055,121.0006,120.8484,120.9626,5250.0
2019-10-22 15:10:00,127.08,127.11,126.97,127.11,8483.0,120.915,120.9435,120.8103,120.9435,8483.0
2019-10-22 15:20:00,127.09,127.16,126.94,126.99,23276.0,120.9245,120.9911,120.7818,120.8294,23276.0
2019-10-22 15:30:00,126.98,127.01,126.86,126.94,32349.0,120.8199,120.8484,120.7057,120.7818,32349.0
2019-10-22 15:40:00,126.94,126.94,126.51,126.6,17075.0,120.7818,120.7818,120.3727,120.4583,17075.0
2019-10-22 15:50:00,126.6,126.66,126.32,126.54,54056.0,120.4583,120.5154,120.1919,120.4012,54056.0
2019-10-23 09:30:00,127.0,127.41,126.9,127.36,6783.0,120.8389,121.229,120.7437,121.1814,6783.0
2019-10-23 09:40:00,127.49,127.49,126.74,127.07,4209.0,121.3051,121.3051,120.5915,120.9055,4209.0
2019-10-23 09:50:00,127.08,127.56,127.08,127.48,2600.0,120.915,121.3717,120.915,121.2956,2600.0
2019-10-23 10:00:00,127.53,127.8,127.33,127.59,1400.0,121.3432,121.6001,121.1529,121.4003,1400.0
2019-10-23 10:10:00,127.53,127.79,127.33,127.34,6576.0,121.3432,121.5906,121.1529,121.1624,6576.0
2019-10-23 10:20:00,127.41,127.42,127.1,127.16,3000.0,121.229,121.2385,120.934,120.9911,3000.0
2019-10-23 10:30:00,127.28,127.28,126.83,126.95,1963.0,121.1053,121.1053,120.6771,120.7913,1963.0
2019-10-23 10:40:00,126.97,127.36,126.96,127.35,2500.0,120.8103,121.1814,120.8008,121.1719,2500.0
2019-10-23 10:50:00,127.55,127.55,127.25,127.25,1635.0,121.3622,121.3622,121.0768,121.0768,1635.0
2019-10-23 11:00:00,127.27,127.53,127.27,127.34,4358.0,121.0958,121.3432,121.0958,121.1624,4358.0
2019-10-23 11:10:00,127.32,127.59,127.3,127.59,3354.0,121.1434,121.4003,121.1243,121.4003,3354.0
2019-10-23 11:20:00,127.56,127.65,127.55,127.64,1502.0,121.3717,121.4573,121.3622,121.4478,1502.0
2019-10-23 11:30:00,127.68,127.74,127.43,127.48,2925.0,121.4859,121.543,121.248,121.2956,2925.0
2019-10-23 11:40:00,127.39,127.53,127.37,127.47,3403.0,121.21,121.3432,121.1909,121.2861,3403.0
2019-10-23 11:50:00,127.5,127.53,127.33,127.33,1884.0,121.3146,121.3432,121.1529,121.1529,1884.0
2019-10-23 12:00:00,127.32,127.39,127.24,127.26,4508.0,121.1434,121.21,121.0672,121.0863,4508.0
2019-10-23 12:10:00,127.28,127.34,127.25,127.26,1500.0,121.1053,121.1624,121.0768,121.0863,1500.0
2019-10-23 12:20:00,127.22,127.22,127.06,127.13,2992.0,121.0482,121.0482,120.896,120.9626,2992.0
2019-10-23 12:30:00,127.13,127.18,127.0,127.03,7005.0,120.9626,121.0101,120.8389,120.8674,7005.0
2019-10-23 12:40:00,127.12,127.12,127.01,127.08,8700.0,120.9531,120.9531,120.8484,120.915,8700.0
2019-10-23 12:50:00,127.06,127.06,126.95,126.95,3300.0,120.896,120.896,120.7913,120.7913,3300.0
2019-10-23 13:00:00,126.95,126.99,126.75,126.75,4701.0,120.7913,120.8294,120.601,120.601,4701.0
2019-10-23 13:10:00,126.78,126.86,126.74,126.81,5371.0,120.6296,120.7057,120.5915,120.6581,5371.0
2019-10-23 13:20:00,126.82,126.83,126.67,126.72,2740.0,120.6676,120.6771,120.5249,120.5725,2740.0
2019-10-23 13:30:00,126.76,126.84,126.66,126.84,3167.0,120.6105,120.6866,120.5154,120.6866,3167.0
2019-10-23 13:40:00,126.9,126.9,126.72,126.83,2760.0,120.7437,120.7437,120.5725,120.6771,2760.0
2019-10-23 13:50:00,126.78,126.79,126.66,126.66,2000.0,120.6296,120.6391,120.5154,120.5154,2000.0
2019-10-23 14:00:00,126.6,126.6,126.37,126.41,4635.0,120.4583,120.4583,120.2394,120.2775,4635.0
2019-10-23 14:10:00,126.42,126.48,126.39,126.43,4622.0,120.287,120.3441,120.2585,120.2965,4622.0
2019-10-23 14:20:00,126.48,126.57,126.45,126.57,3588.0,120.3441,120.4297,120.3156,120.4297,3588.0
2019-10-23 14:30:00,126.55,126.58,126.32,126.32,5489.0,120.4107,120.4393,120.1919,120.1919,5489.0
2019-10-23 14:40:00,126.37,126.37,126.28,126.33,1868.0,120.2394,120.2394,120.1538,120.2014,1868.0
2019-10-23 14:50:00,126.32,126.4,126.26,126.4,3577.0,120.1919,120.268,120.1348,120.268,3577.0
2019-10-23 15:00:00,126.44,126.56,126.42,126.52,5933.0,120.306,120.4202,120.287,120.3822,5933.0
2019-10-23 15:10:00,126.53,126.53,126.33,126.39,1742.0,120.3917,120.3917,120.2014,120.2585,1742.0
2019-10-23 15:20:00,126.35,126.44,126.3,126.44,7776.0,120.2204,120.306,120.1728,120.306,7776.0
2019-10-23 15:30:00,126.44,126.45,126.34,126.37,15071.0,120.306,120.3156,120.2109,120.2394,15071.0
2019-10-23 15:40:00,126.4,126.46,126.36,126.46,8786.0,120.268,120.3251,120.2299,120.3251,8786.0
2019-10-23 15:50:00,126.46,126.77,126.4,126.77,33187.0,120.3251,120.62,120.268,120.62,33187.0
2019-10-24 09:30:00,127.45,128.42,126.41,126.42,11993.0,121.2671,122.19,120.2775,120.287,11993.0
2019-10-24 09:40:00,126.56,127.32,126.52,127.32,2681.0,120.4202,121.1434,120.3822,121.1434,2681.0
2019-10-24 09:50:00,127.52,127.87,127.31,127.73,7845.0,121.3337,121.6667,121.1338,121.5335,7845.0
2019-10-24 10:00:00,127.79,129.08,127.79,129.07,6928.0,121.5906,122.818,121.5906,122.8085,6928.0
2019-10-24 10:10:00,129.13,129.17,128.98,129.06,10221.0,122.8655,122.9036,122.7228,122.7989,10221.0
2019-10-24 10:20:00,129.1,129.24,128.64,128.78,7883.0,122.837,122.9702,122.3993,122.5325,7883.0
2019-10-24 10:30:00,128.71,128.71,128.26,128.26,9131.0,122.4659,122.4659,122.0378,122.0378,9131.0
2019-10-24 10:40:00,128.24,128.28,128.1,128.12,2020.0,122.0187,122.0568,121.8855,121.9045,2020.0
2019-10-24 10:50:00,128.15,128.24,127.96,128.08,3875.0,121.9331,122.0187,121.7523,121.8665,3875.0
2019-10-24 11:00:00,128.16,128.21,127.97,128.2,8555.0,121.9426,121.9902,121.7618,121.9807,8555.0
2019-10-24 11:10:00,128.22,128.33,128.07,128.25,4600.0,121.9997,122.1044,121.857,122.0282,4600.0
2019-10-24 11:20:00,128.19,128.3,128.0,128.02,16476.0,121.9712,122.0758,121.7904,121.8094,16476.0
2019-10-24 11:30:00,128.11,128.11,127.49,127.62,3845.0,121.895,121.895,121.3051,121.4288,3845.0
2019-10-24 11:40:00,127.63,127.79,127.4,127.49,4100.0,121.4383,121.5906,121.2195,121.3051,4100.0
2019-10-24 11:50:00,127.54,127.67,127.5,127.67,5005.0,121.3527,121.4764,121.3146,121.4764,5005.0
2019-10-24 12:00:00,127.67,128.0,127.66,127.91,3400.0,121.4764,121.7904,121.4669,121.7047,3400.0
2019-10-24 12:10:00,128.0,128.02,127.79,128.0,3846.0,121.7904,121.8094,121.5906,121.7904,3846.0
2019-10-24 12:20:00,127.94,128.22,127.83,128.22,3605.0,121.7333,121.9997,121.6286,121.9997,3605.0
2019-10-24 12:30:00,128.2,128.2,128.02,128.2,1645.0,121.9807,121.9807,121.8094,121.9807,1645.0
2019-10-24 12:40:00,128.13,128.22,128.12,128.22,3860.0,121.9141,121.9997,121.9045,121.9997,3860.0
2019-10-24 12:50:00,128.15,128.23,128.14,128.14,3001.0,121.9331,122.0092,121.9236,121.9236,3001.0
2019-10-24 13:00:00,128.1,128.11,127.92,128.03,12128.0,121.8855,121.895,121.7142,121.8189,12128.0
2019-10-24 13:10:00,128.03,128.04,127.78,127.82,4692.0,121.8189,121.8284,121.581,121.6191,4692.0
2019-10-24 13:20:00,127.77,127.85,127.52,127.52,3983.0,121.5715,121.6476,121.3337,121.3337,3983.0
2019-10-24 13:30:00,127.54,127.54,127.28,127.33,6666.0,121.3527,121.3527,121.1053,121.1529,6666.0
2019-10-24 13:40:00,127.32,127.58,127.32,127.58,3300.0,121.1434,121.3907,121.1434,121.3907,3300.0
2019-10-24 13:50:00,127.54,127.56,127.39,127.39,6506.0,121.3527,121.3717,121.21,121.21,6506.0
2019-10-24 14:00:00,127.4,127.61,127.36,127.42,13186.0,121.2195,121.4193,121.1814,121.2385,13186.0
2019-10-24 14:10:00,127.36,127.36,127.12,127.29,3457.0,121.1814,121.1814,120.9531,121.1148,3457.0
2019-10-24 14:20:00,127.27,127.44,127.2,127.44,3763.0,121.0958,121.2575,121.0292,121.2575,3763.0
2019-10-24 14:30:00,127.42,127.5,127.41,127.45,1100.0,121.2385,121.3146,121.229,121.2671,1100.0
2019-10-24 14:40:00,127.46,127.48,127.24,127.3,3966.0,121.2766,121.2956,121.0672,121.1243,3966.0
2019-10-24 14:50:00,127.34,127.48,127.32,127.44,8510.0,121.1624,121.2956,121.1434,121.2575,8510.0
2019-10-24 15:00:00,127.45,127.74,127.45,127.73,3320.0,121.2671,121.543,121.2671,121.5335,3320.0
2019-10-24 15:10:00,127.73,127.82,127.49,127.5,5340.0,121.5335,121.6191,121.3051,121.3146,5340.0
2019-10-24 15:20:00,127.47,127.68,127.47,127.49,9769.0,121.2861,121.4859,121.2861,121.3051,9769.0
2019-10-24 15:30:00,127.48,127.77,127.42,127.76,19302.0,121.2956,121.5715,121.2385,121.562,19302.0
2019-10-24 15:40:00,127.76,127.89,127.71,127.88,12613.0,121.562,121.6857,121.5144,121.6762,12613.0
2019-10-24 15:50:00,127.91,128.04,127.7,127.76,38274.0,121.7047,121.8284,121.5049,121.562,38274.0
2019-10-25 09:30:00,145.0,146.51,141.58,143.5,109351.0,137.9657,139.4024,134.7116,136.5384,109351.0
2019-10-25 09:40:00,143.43,145.47,141.29,145.29,171666.0,136.4718,138.4129,134.4356,138.2416,171666.0
2019-10-25 09:50:00,145.38,147.37,144.55,145.08,97471.0,138.3272,140.2207,137.5375,138.0418,97471.0
2019-10-25 10:00:00,145.09,145.87,144.67,145.76,64303.0,138.0513,138.7934,137.6517,138.6888,64303.0
2019-10-25 10:10:00,145.87,146.37,145.34,146.05,26133.0,138.7934,139.2692,138.2892,138.9647,26133.0
2019-10-25 10:20:00,145.96,146.22,145.26,145.34,15054.0,138.8791,139.1265,138.213,138.2892,15054.0
2019-10-25 10:30:00,145.35,146.1,144.66,144.66,31246.0,138.2987,139.0123,137.6421,137.6421,31246.0
2019-10-25 10:40:00,144.71,145.11,144.0,145.05,45349.0,137.6897,138.0703,137.0142,138.0132,45349.0
2019-10-25 10:50:00,145.12,145.31,143.99,143.99,21708.0,138.0798,138.2606,137.0046,137.0046,21708.0
2019-10-25 11:00:00,143.97,144.15,143.18,143.28,31501.0,136.9856,137.1569,136.2339,136.3291,31501.0
2019-10-25 11:10:00,143.3,143.45,143.01,143.19,25314.0,136.3481,136.4908,136.0722,136.2435,25314.0
2019-10-25 11:20:00,143.25,143.25,142.56,142.7,22169.0,136.3005,136.3005,135.644,135.7772,22169.0
2019-10-25 11:30:00,142.69,143.82,142.52,143.59,27919.0,135.7677,136.8429,135.606,136.6241,27919.0
2019-10-25 11:40:00,143.5,144.74,143.45,144.74,33379.0,136.5384,137.7183,136.4908,137.7183,33379.0
2019-10-25 11:50:00,144.67,145.0,144.57,144.76,29388.0,137.6517,137.9657,137.5565,137.7373,29388.0
2019-10-25 12:00:00,144.71,144.77,144.13,144.67,12130.0,137.6897,137.7468,137.1379,137.6517,12130.0
2019-10-25 12:10:00,144.6,144.83,144.58,144.73,6590.0,137.5851,137.8039,137.566,137.7088,6590.0
2019-10-25 12:20:00,144.71,144.75,144.29,144.46,9456.0,137.6897,137.7278,137.2901,137.4518,9456.0
2019-10-25 12:30:00,144.46,144.9,144.46,144.89,9829.0,137.4518,137.8705,137.4518,137.861,9829.0
2019-10-25 12:40:00,144.89,144.89,144.67,144.67,8908.0,137.861,137.861,137.6517,137.6517,8908.0
2019-10-25 12:50:00,144.68,145.16,144.63,144.77,21583.0,137.6612,138.1179,137.6136,137.7468,21583.0
2019-10-25 13:00:00,144.75,144.85,144.45,144.67,15867.0,137.7278,137.8229,137.4423,137.6517,15867.0
2019-10-25 13:10:00,144.67,144.84,144.43,144.7,11002.0,137.6517,137.8134,137.4233,137.6802,11002.0
2019-10-25 13:20:00,144.65,144.88,144.45,144.59,11327.0,137.6326,137.8515,137.4423,137.5755,11327.0
2019-10-25 13:30:00,144.66,144.66,143.72,143.88,9478.0,137.6421,137.6421,136.7477,136.9,9478.0
2019-10-25 13:40:00,143.91,144.13,143.61,144.01,21411.0,136.9285,137.1379,136.6431,137.0237,21411.0
2019-10-25 13:50:00,144.0,144.48,144.0,144.03,10034.0,137.0142,137.4709,137.0142,137.0427,10034.0
2019-10-25 14:00:00,144.0,144.36,143.85,144.36,8109.0,137.0142,137.3567,136.8714,137.3567,8109.0
2019-10-25 14:10:00,144.39,144.73,144.39,144.5,10805.0,137.3852,137.7088,137.3852,137.4899,10805.0
2019-10-25 14:20:00,144.57,144.61,144.25,144.3,15539.0,137.5565,137.5946,137.252,137.2996,15539.0
2019-10-25 14:30:00,144.31,144.51,144.25,144.42,10426.0,137.3091,137.4994,137.252,137.4138,10426.0
2019-10-25 14:40:00,144.42,144.44,144.22,144.43,8206.0,137.4138,137.4328,137.2235,137.4233,8206.0
2019-10-25 14:50:00,144.43,144.7,144.38,144.59,8796.0,137.4233,137.6802,137.3757,137.5755,8796.0
2019-10-25 15:00:00,144.55,144.6,144.37,144.42,6196.0,137.5375,137.5851,137.3662,137.4138,6196.0
2019-10-25 15:10:00,144.44,144.47,144.28,144.32,15581.0,137.4328,137.4614,137.2806,137.3186,15581.0
2019-10-25 15:20:00,144.29,144.29,143.92,144.24,12705.0,137.2901,137.2901,136.938,137.2425,12705.0
2019-10-25 15:30:00,144.22,144.25,143.99,144.13,20774.0,137.2235,137.252,137.0046,137.1379,20774.0
2019-10-25 15:40:00,144.13,144.15,143.49,143.81,44097.0,137.1379,137.1569,136.5289,136.8334,44097.0
2019-10-25 15:50:00,143.84,144.27,143.84,144.15,102121.0,136.8619,137.2711,136.8619,137.1569,102121.0
2019-10-28 09:30:00,144.11,144.68,143.2,143.52,26655.0,137.1188,137.6612,136.253,136.5575,26655.0
2019-10-28 09:40:00,143.59,143.86,142.94,143.29,21907.0,136.6241,136.881,136.0056,136.3386,21907.0
2019-10-28 09:50:00,143.25,143.74,143.01,143.11,21536.0,136.3005,136.7668,136.0722,136.1673,21536.0
2019-10-28 10:00:00,143.23,143.23,142.22,142.75,13845.0,136.2815,136.2815,135.3205,135.8248,13845.0
2019-10-28 10:10:00,142.75,143.29,142.6,143.07,9008.0,135.8248,136.3386,135.6821,136.1293,9008.0
2019-10-28 10:20:00,143.06,143.06,142.32,142.37,6614.0,136.1198,136.1198,135.4157,135.4632,6614.0
2019-10-28 10:30:00,142.24,142.39,141.76,141.8,11382.0,135.3395,135.4823,134.8828,134.9209,11382.0
2019-10-28 10:40:00,141.79,142.6,141.73,142.47,11288.0,134.9114,135.6821,134.8543,135.5584,11288.0
2019-10-28 10:50:00,142.47,142.89,142.46,142.89,13128.0,135.5584,135.958,135.5489,135.958,13128.0
2019-10-28 11:00:00,142.95,143.03,142.71,142.72,12183.0,136.0151,136.0912,135.7867,135.7963,12183.0
2019-10-28 11:10:00,142.68,142.98,142.68,142.8,14668.0,135.7582,136.0436,135.7582,135.8724,14668.0
2019-10-28 11:20:00,142.75,142.96,142.69,142.96,5569.0,135.8248,136.0246,135.7677,136.0246,5569.0
2019-10-28 11:30:00,142.91,143.26,142.9,143.09,11100.0,135.977,136.3101,135.9675,136.1483,11100.0
2019-10-28 11:40:00,143.18,143.43,143.18,143.24,5713.0,136.2339,136.4718,136.2339,136.291,5713.0
2019-10-28 11:50:00,143.17,143.41,143.17,143.31,5800.0,136.2244,136.4528,136.2244,136.3576,5800.0
2019-10-28 12:00:00,143.33,143.47,143.25,143.31,6425.0,136.3767,136.5099,136.3005,136.3576,6425.0
2019-10-28 12:10:00,143.32,143.32,143.11,143.32,5245.0,136.3672,136.3672,136.1673,136.3672,5245.0
2019-10-28 12:20:00,143.38,143.52,143.12,143.52,17408.0,136.4242,136.5575,136.1769,136.5575,17408.0
2019-10-28 12:30:00,143.54,144.13,143.54,144.02,9899.0,136.5765,137.1379,136.5765,137.0332,9899.0
2019-10-28 12:40:00,144.04,144.09,143.75,144.01,8815.0,137.0522,137.0998,136.7763,137.0237,8815.0
2019-10-28 12:50:00,144.01,144.19,144.01,144.05,3300.0,137.0237,137.1949,137.0237,137.0617,3300.0
2019-10-28 13:00:00,144.03,144.06,143.88,143.99,5945.0,137.0427,137.0713,136.9,137.0046,5945.0
2019-10-28 13:10:00,143.98,144.36,143.94,144.36,3900.0,136.9951,137.3567,136.9571,137.3567,3900.0
2019-10-28 13:20:00,144.34,144.5,144.29,144.47,3713.0,137.3377,137.4899,137.2901,137.4614,3713.0
2019-10-28 13:30:00,144.46,144.46,144.21,144.3,6293.0,137.4518,137.4518,137.214,137.2996,6293.0
2019-10-28 13:40:00,144.32,144.61,144.27,144.57,4101.0,137.3186,137.5946,137.2711,137.5565,4101.0
2019-10-28 13:50:00,144.61,144.72,144.54,144.55,7785.0,137.5946,137.6992,137.528,137.5375,7785.0
2019-10-28 14:00:00,144.57,144.57,144.19,144.19,4566.0,137.5565,137.5565,137.1949,137.1949,4566.0
2019-10-28 14:10:00,144.2,144.4,144.2,144.37,4050.0,137.2045,137.3948,137.2045,137.3662,4050.0
2019-10-28 14:20:00,144.39,144.46,144.23,144.25,5700.0,137.3852,137.4518,137.233,137.252,5700.0
2019-10-28 14:30:00,144.27,144.29,144.04,144.11,15259.0,137.2711,137.2901,137.0522,137.1188,15259.0
2019-10-28 14:40:00,144.11,144.16,144.03,144.04,5022.0,137.1188,137.1664,137.0427,137.0522,5022.0
2019-10-28 14:50:00,144.05,144.19,144.04,144.19,8134.0,137.0617,137.1949,137.0522,137.1949,8134.0
2019-10-28 15:00:00,144.17,144.42,144.1,144.42,9553.0,137.1759,137.4138,137.1093,137.4138,9553.0
2019-10-28 15:10:00,144.39,144.7,144.39,144.6,8141.0,137.3852,137.6802,137.3852,137.5851,8141.0
2019-10-28 15:20:00,144.63,145.12,144.63,145.09,13685.0,137.6136,138.0798,137.6136,138.0513,13685.0
2019-10-28 15:30:00,145.07,145.16,144.99,145.13,19927.0,138.0323,138.1179,137.9561,138.0893,19927.0
2019-10-28 15:40:00,145.12,145.59,145.12,145.54,33489.0,138.0798,138.527,138.0798,138.4795,33489.0
2019-10-28 15:50:00,145.57,145.59,145.22,145.44,73416.0,138.508,138.527,138.175,138.3843,73416.0
2019-10-29 09:30:00,145.0,145.2,144.01,144.99,11065.0,137.9657,138.1559,137.0237,137.9561,11065.0
2019-10-29 09:40:00,145.03,145.35,144.76,144.99,4027.0,137.9942,138.2987,137.7373,137.9561,4027.0
2019-10-29 09:50:00,145.12,145.55,145.11,145.51,7307.0,138.0798,138.489,138.0703,138.4509,7307.0
2019-10-29 10:00:00,145.39,145.76,145.35,145.62,5168.0,138.3367,138.6888,138.2987,138.5556,5168.0
2019-10-29 10:10:00,145.62,145.95,145.61,145.78,8022.0,138.5556,138.8696,138.5461,138.7078,8022.0
2019-10-29 10:20:00,145.78,146.77,145.78,146.56,9428.0,138.7078,139.6498,138.7078,139.45,9428.0
2019-10-29 10:30:00,146.65,146.9,146.5,146.56,5296.0,139.5356,139.7735,139.3929,139.45,5296.0
2019-10-29 10:40:00,146.67,146.95,146.56,146.86,10579.0,139.5546,139.8211,139.45,139.7354,10579.0
2019-10-29 10:50:00,146.91,147.25,146.83,147.15,7801.0,139.783,140.1065,139.7069,140.0113,7801.0
2019-10-29 11:00:00,147.21,147.31,147.08,147.17,8552.0,140.0684,140.1636,139.9447,140.0304,8552.0
2019-10-29 11:10:00,147.17,147.17,146.71,146.82,10068.0,140.0304,140.0304,139.5927,139.6974,10068.0
2019-10-29 11:20:00,146.81,147.18,146.73,147.17,5617.0,139.6878,140.0399,139.6117,140.0304,5617.0
2019-10-29 11:30:00,147.19,147.28,146.95,147.07,7201.0,140.0494,140.135,139.8211,139.9352,7201.0
2019-10-29 11:40:00,147.05,147.13,146.78,146.83,8899.0,139.9162,139.9923,139.6593,139.7069,8899.0
2019-10-29 11:50:00,146.82,146.94,146.64,146.72,6090.0,139.6974,139.8115,139.5261,139.6022,6090.0
2019-10-29 12:00:00,146.64,146.67,146.45,146.67,4861.0,139.5261,139.5546,139.3453,139.5546,4861.0
2019-10-29 12:10:00,146.63,147.05,146.58,147.04,3727.0,139.5166,139.9162,139.469,139.9067,3727.0
2019-10-29 12:20:00,147.02,147.21,146.93,147.21,3395.0,139.8877,140.0684,139.802,140.0684,3395.0
2019-10-29 12:30:00,147.23,147.41,147.19,147.2,5995.0,140.0875,140.2587,140.0494,140.0589,5995.0
2019-10-29 12:40:00,147.23,147.23,146.93,147.0,4021.0,140.0875,140.0875,139.802,139.8686,4021.0
2019-10-29 12:50:00,147.02,147.03,146.87,147.01,7093.0,139.8877,139.8972,139.7449,139.8781,7093.0
2019-10-29 13:00:00,147.04,147.18,147.0,147.18,5500.0,139.9067,140.0399,139.8686,140.0399,5500.0
2019-10-29 13:10:00,147.28,147.33,147.17,147.3,2916.0,140.135,140.1826,140.0304,140.1541,2916.0
2019-10-29 13:20:00,147.27,147.33,147.22,147.31,5768.0,140.1255,140.1826,140.078,140.1636,5768.0
2019-10-29 13:30:00,147.28,147.28,147.02,147.06,7237.0,140.135,140.135,139.8877,139.9257,7237.0
2019-10-29 13:40:00,147.09,147.58,147.09,147.51,9692.0,139.9543,140.4205,139.9543,140.3539,9692.0
2019-10-29 13:50:00,147.56,147.63,147.47,147.6,6265.0,140.4015,140.4681,140.3158,140.4395,6265.0
2019-10-29 14:00:00,147.57,147.57,147.4,147.49,7717.0,140.411,140.411,140.2492,140.3349,7717.0
2019-10-29 14:10:00,147.48,147.52,147.39,147.43,4466.0,140.3253,140.3634,140.2397,140.2778,4466.0
2019-10-29 14:20:00,147.44,147.48,147.26,147.35,5035.0,140.2873,140.3253,140.116,140.2016,5035.0
2019-10-29 14:30:00,147.33,147.44,147.07,147.37,23388.0,140.1826,140.2873,139.9352,140.2207,23388.0
2019-10-29 14:40:00,147.36,147.39,147.2,147.31,5175.0,140.2112,140.2397,140.0589,140.1636,5175.0
2019-10-29 14:50:00,147.28,147.35,147.08,147.08,5099.0,140.135,140.2016,139.9447,139.9447,5099.0
2019-10-29 15:00:00,147.1,147.23,147.08,147.08,5473.0,139.9638,140.0875,139.9447,139.9447,5473.0
2019-10-29 15:10:00,147.12,147.24,147.09,147.13,10918.0,139.9828,140.097,139.9543,139.9923,10918.0
2019-10-29 15:20:00,147.13,147.13,146.98,147.08,8757.0,139.9923,139.9923,139.8496,139.9447,8757.0
2019-10-29 15:30:00,147.09,147.09,146.87,146.88,13879.0,139.9543,139.9543,139.7449,139.7544,13879.0
2019-10-29 15:40:00,146.89,146.91,146.64,146.71,18372.0,139.764,139.783,139.5261,139.5927,18372.0
2019-10-29 15:50:00,146.69,146.78,146.55,146.63,59512.0,139.5737,139.6593,139.4405,139.5166,59512.0
2019-10-30 09:30:00,145.97,146.09,145.36,146.09,16709.0,138.8886,139.0028,138.3082,139.0028,16709.0
2019-10-30 09:40:00,146.11,146.12,145.72,145.95,5319.0,139.0218,139.0313,138.6507,138.8696,5319.0
2019-10-30 09:50:00,145.94,146.3,145.87,146.14,5102.0,138.86,139.2026,138.7934,139.0503,5102.0
2019-10-30 10:00:00,146.05,146.06,145.63,145.63,4599.0,138.9647,138.9742,138.5651,138.5651,4599.0
2019-10-30 10:10:00,145.63,145.91,145.44,145.77,8638.0,138.5651,138.8315,138.3843,138.6983,8638.0
2019-10-30 10:20:00,145.81,146.33,145.81,146.18,8003.0,138.7364,139.2311,138.7364,139.0884,8003.0
2019-10-30 10:30:00,146.07,146.07,145.84,145.97,7680.0,138.9837,138.9837,138.7649,138.8886,7680.0
2019-10-30 10:40:00,145.94,146.13,145.83,146.09,3200.0,138.86,139.0408,138.7554,139.0028,3200.0
2019-10-30 10:50:00,146.13,146.2,146.01,146.01,3108.0,139.0408,139.1074,138.9267,138.9267,3108.0
2019-10-30 11:00:00,146.06,146.33,145.99,146.3,2811.0,138.9742,139.2311,138.9076,139.2026,2811.0
2019-10-30 11:10:00,146.37,146.73,146.35,146.65,3432.0,139.2692,139.6117,139.2502,139.5356,3432.0
2019-10-30 11:20:00,146.69,146.77,146.57,146.71,3703.0,139.5737,139.6498,139.4595,139.5927,3703.0
2019-10-30 11:30:00,146.77,146.83,146.7,146.73,2630.0,139.6498,139.7069,139.5832,139.6117,2630.0
2019-10-30 11:40:00,146.64,146.66,146.52,146.57,2071.0,139.5261,139.5451,139.4119,139.4595,2071.0
2019-10-30 11:50:00,146.54,146.7,146.44,146.64,4874.0,139.4309,139.5832,139.3358,139.5261,4874.0
2019-10-30 12:00:00,146.64,146.67,146.53,146.63,2315.0,139.5261,139.5546,139.4214,139.5166,2315.0
2019-10-30 12:10:00,146.68,146.76,146.65,146.74,2450.0,139.5642,139.6403,139.5356,139.6212,2450.0
2019-10-30 12:20:00,146.76,146.87,146.76,146.76,2846.0,139.6403,139.7449,139.6403,139.6403,2846.0
2019-10-30 12:30:00,146.75,146.78,146.7,146.76,1553.0,139.6308,139.6593,139.5832,139.6403,1553.0
2019-10-30 12:40:00,146.73,146.73,146.58,146.58,1900.0,139.6117,139.6117,139.469,139.469,1900.0
2019-10-30 12:50:00,146.58,146.58,146.11,146.11,3202.0,139.469,139.469,139.0218,139.0218,3202.0
2019-10-30 13:00:00,146.11,146.2,145.99,146.2,3743.0,139.0218,139.1074,138.9076,139.1074,3743.0
2019-10-30 13:10:00,146.15,146.44,146.15,146.44,2455.0,139.0599,139.3358,139.0599,139.3358,2455.0
2019-10-30 13:20:00,146.42,146.51,146.42,146.5,800.0,139.3168,139.4024,139.3168,139.3929,800.0
2019-10-30 13:30:00,146.62,146.84,146.6,146.8,1403.0,139.5071,139.7164,139.488,139.6783,1403.0
2019-10-30 13:40:00,146.85,147.1,146.82,146.93,6034.0,139.7259,139.9638,139.6974,139.802,6034.0
2019-10-30 13:50:00,146.93,147.08,146.93,147.04,1749.0,139.802,139.9447,139.802,139.9067,1749.0
2019-10-30 14:00:00,146.9,146.97,146.75,146.94,3228.0,139.7735,139.8401,139.6308,139.8115,3228.0
2019-10-30 14:10:00,147.0,147.6,147.0,147.55,2821.0,139.8686,140.4395,139.8686,140.3919,2821.0
2019-10-30 14:20:00,147.55,147.58,147.34,147.34,4331.0,140.3919,140.4205,140.1921,140.1921,4331.0
2019-10-30 14:30:00,147.36,147.37,147.06,147.06,6617.0,140.2112,140.2207,139.9257,139.9257,6617.0
2019-10-30 14:40:00,147.11,147.37,147.07,147.35,13759.0,139.9733,140.2207,139.9352,140.2016,13759.0
2019-10-30 14:50:00,147.36,147.7,147.36,147.38,6134.0,140.2112,140.5347,140.2112,140.2302,6134.0
2019-10-30 15:00:00,147.4,147.48,147.34,147.44,3711.0,140.2492,140.3253,140.1921,140.2873,3711.0
2019-10-30 15:10:00,147.46,147.63,147.44,147.49,8592.0,140.3063,140.4681,140.2873,140.3349,8592.0
2019-10-30 15:20:00,147.54,147.9,147.41,147.45,9533.0,140.3824,140.725,140.2587,140.2968,9533.0
2019-10-30 15:30:00,147.5,147.5,147.14,147.16,13245.0,140.3444,140.3444,140.0018,140.0209,13245.0
2019-10-30 15:40:00,147.17,147.28,147.01,147.02,20345.0,140.0304,140.135,139.8781,139.8877,20345.0
2019-10-30 15:50:00,147.01,147.3,147.01,147.25,44556.0,139.8781,140.1541,139.8781,140.1065,44556.0
2019-10-31 09:30:00,147.27,148.42,147.15,148.01,12848.0,140.1255,141.2197,140.0113,140.8296,12848.0
2019-10-31 09:40:00,148.07,148.97,148.04,148.08,11800.0,140.8867,141.7431,140.8582,140.8962,11800.0
2019-10-31 09:50:00,148.04,148.8,148.04,148.75,5589.0,140.8582,141.5813,140.8582,141.5337,5589.0
2019-10-31 10:00:00,148.68,148.79,148.26,148.5,11044.0,141.4671,141.5718,141.0675,141.2959,11044.0
2019-10-31 10:10:00,148.61,148.71,148.39,148.52,5157.0,141.4005,141.4957,141.1912,141.3149,5157.0
2019-10-31 10:20:00,148.58,148.63,148.07,148.07,6015.0,141.372,141.4196,140.8867,140.8867,6015.0
2019-10-31 10:30:00,148.31,148.38,147.82,147.97,4200.0,141.1151,141.1817,140.6488,140.7916,4200.0
2019-10-31 10:40:00,147.97,147.97,147.5,147.59,4985.0,140.7916,140.7916,140.3444,140.43,4985.0
2019-10-31 10:50:00,147.7,147.97,147.65,147.92,1912.0,140.5347,140.7916,140.4871,140.744,1912.0
2019-10-31 11:00:00,147.97,147.97,147.62,147.78,4502.0,140.7916,140.7916,140.4585,140.6108,4502.0
2019-10-31 11:10:00,147.87,148.13,147.79,147.91,4285.0,140.6964,140.9438,140.6203,140.7345,4285.0
2019-10-31 11:20:00,147.89,148.23,147.89,148.18,4423.0,140.7154,141.039,140.7154,140.9914,4423.0
2019-10-31 11:30:00,148.23,148.48,147.85,147.94,7935.0,141.039,141.2768,140.6774,140.763,7935.0
2019-10-31 11:40:00,147.9,147.9,147.22,147.37,5285.0,140.725,140.725,140.078,140.2207,5285.0
2019-10-31 11:50:00,147.41,147.41,147.1,147.22,3993.0,140.2587,140.2587,139.9638,140.078,3993.0
2019-10-31 12:00:00,147.33,147.37,147.06,147.11,2219.0,140.1826,140.2207,139.9257,139.9733,2219.0
2019-10-31 12:10:00,147.06,147.25,147.02,147.08,3646.0,139.9257,140.1065,139.8877,139.9447,3646.0
2019-10-31 12:20:00,147.09,147.43,146.92,147.43,2897.0,139.9543,140.2778,139.7925,140.2778,2897.0
2019-10-31 12:30:00,147.49,147.49,147.27,147.27,2075.0,140.3349,140.3349,140.1255,140.1255,2075.0
2019-10-31 12:40:00,147.2,147.67,147.2,147.67,4600.0,140.0589,140.5061,140.0589,140.5061,4600.0
2019-10-31 12:50:00,147.7,148.03,147.64,148.0,3375.0,140.5347,140.8487,140.4776,140.8201,3375.0
2019-10-31 13:00:00,148.04,148.41,148.04,148.31,3615.0,140.8582,141.2102,140.8582,141.1151,3615.0
2019-10-31 13:10:00,148.34,148.39,148.22,148.28,3700.0,141.1436,141.1912,141.0294,141.0865,3700.0
2019-10-31 13:20:00,148.34,148.79,148.32,148.79,5379.0,141.1436,141.5718,141.1246,141.5718,5379.0
2019-10-31 13:30:00,148.71,148.85,148.57,148.57,8601.0,141.4957,141.6289,141.3625,141.3625,8601.0
2019-10-31 13:40:00,148.6,148.73,148.49,148.61,5988.0,141.391,141.5147,141.2863,141.4005,5988.0
2019-10-31 13:50:00,148.56,148.72,148.49,148.52,3900.0,141.3529,141.5052,141.2863,141.3149,3900.0
2019-10-31 14:00:00,148.41,148.41,147.93,147.93,3625.0,141.2102,141.2102,140.7535,140.7535,3625.0
2019-10-31 14:10:00,147.83,147.98,147.77,147.79,3354.0,140.6584,140.8011,140.6013,140.6203,3354.0
2019-10-31 14:20:00,147.8,147.9,147.75,147.76,2706.0,140.6298,140.725,140.5822,140.5918,2706.0
2019-10-31 14:30:00,147.83,147.92,147.75,147.8,3204.0,140.6584,140.744,140.5822,140.6298,3204.0
2019-10-31 14:40:00,147.78,147.79,147.36,147.52,5246.0,140.6108,140.6203,140.2112,140.3634,5246.0
2019-10-31 14:50:00,147.52,147.65,147.46,147.49,6931.0,140.3634,140.4871,140.3063,140.3349,6931.0
2019-10-31 15:00:00,147.5,147.55,147.35,147.4,6002.0,140.3444,140.3919,140.2016,140.2492,6002.0
2019-10-31 15:10:00,147.41,147.63,147.3,147.59,6255.0,140.2587,140.4681,140.1541,140.43,6255.0
2019-10-31 15:20:00,147.57,147.63,147.38,147.53,9429.0,140.411,140.4681,140.2302,140.3729,9429.0
2019-10-31 15:30:00,147.52,147.85,147.49,147.75,17564.0,140.3634,140.6774,140.3349,140.5822,17564.0
2019-10-31 15:40:00,147.78,147.85,147.71,147.75,24156.0,140.6108,140.6774,140.5442,140.5822,24156.0
2019-10-31 15:50:00,147.72,148.12,147.53,147.92,102199.0,140.5537,140.9343,140.3729,140.744,102199.0
2019-11-01 09:30:00,148.92,149.53,148.72,149.26,11920.0,141.6955,142.2759,141.5052,142.019,11920.0
2019-11-01 09:40:00,149.11,149.79,149.11,149.64,2755.0,141.8763,142.5233,141.8763,142.3806,2755.0
2019-11-01 09:50:00,149.76,149.96,149.4,149.41,4285.0,142.4947,142.685,142.1522,142.1617,4285.0
2019-11-01 10:00:00,148.48,149.6,148.47,149.18,4521.0,141.2768,142.3425,141.2673,141.9429,4521.0
2019-11-01 10:10:00,149.24,149.24,148.89,149.03,2300.0,142.0,142.0,141.6669,141.8001,2300.0
2019-11-01 10:20:00,148.81,149.1,148.71,148.87,2302.0,141.5908,141.8667,141.4957,141.6479,2302.0
2019-11-01 10:30:00,148.86,148.92,148.47,148.69,11614.0,141.6384,141.6955,141.2673,141.4766,11614.0
2019-11-01 10:40:00,148.67,148.67,148.31,148.38,1900.0,141.4576,141.4576,141.1151,141.1817,1900.0
2019-11-01 10:50:00,148.39,149.21,148.39,149.04,4060.0,141.1912,141.9714,141.1912,141.8097,4060.0
2019-11-01 11:00:00,149.11,149.11,148.75,148.88,4805.0,141.8763,141.8763,141.5337,141.6574,4805.0
2019-11-01 11:10:00,148.82,149.09,148.63,148.85,7494.0,141.6003,141.8572,141.4196,141.6289,7494.0
2019-11-01 11:20:00,148.8,148.92,148.71,148.84,3461.0,141.5813,141.6955,141.4957,141.6194,3461.0
2019-11-01 11:30:00,148.89,148.92,148.73,148.73,1800.0,141.6669,141.6955,141.5147,141.5147,1800.0
2019-11-01 11:40:00,148.77,148.94,148.76,148.94,2501.0,141.5528,141.7145,141.5432,141.7145,2501.0
2019-11-01 11:50:00,148.98,149.12,148.96,149.09,2202.0,141.7526,141.8858,141.7335,141.8572,2202.0
2019-11-01 12:00:00,149.1,149.1,148.73,148.74,2904.0,141.8667,141.8667,141.5147,141.5242,2904.0
2019-11-01 12:10:00,148.7,148.7,148.35,148.61,2230.0,141.4862,141.4862,141.1531,141.4005,2230.0
2019-11-01 12:20:00,148.69,148.77,148.56,148.74,2131.0,141.4766,141.5528,141.3529,141.5242,2131.0
2019-11-01 12:30:00,148.78,149.04,148.78,148.99,1934.0,141.5623,141.8097,141.5623,141.7621,1934.0
2019-11-01 12:40:00,149.08,149.12,148.86,148.86,2657.0,141.8477,141.8858,141.6384,141.6384,2657.0
2019-11-01 12:50:00,148.75,148.75,148.33,148.43,3304.0,141.5337,141.5337,141.1341,141.2293,3304.0
2019-11-01 13:00:00,148.47,148.54,148.43,148.47,2801.0,141.2673,141.3339,141.2293,141.2673,2801.0
2019-11-01 13:10:00,148.37,148.61,148.32,148.43,3097.0,141.1722,141.4005,141.1246,141.2293,3097.0
2019-11-01 13:20:00,148.4,148.53,148.28,148.43,3735.0,141.2007,141.3244,141.0865,141.2293,3735.0
2019-11-01 13:30:00,148.37,148.43,147.94,148.07,10787.0,141.1722,141.2293,140.763,140.8867,10787.0
2019-11-01 13:40:00,148.09,148.33,148.08,148.33,4718.0,140.9057,141.1341,140.8962,141.1341,4718.0
2019-11-01 13:50:00,148.26,148.33,148.11,148.11,2005.0,141.0675,141.1341,140.9248,140.9248,2005.0
2019-11-01 14:00:00,148.15,148.21,147.95,147.95,3366.0,140.9628,141.0199,140.7725,140.7725,3366.0
2019-11-01 14:10:00,147.91,148.02,147.75,147.79,4887.0,140.7345,140.8391,140.5822,140.6203,4887.0
2019-11-01 14:20:00,147.75,147.8,147.64,147.76,3300.0,140.5822,140.6298,140.4776,140.5918,3300.0
2019-11-01 14:30:00,147.8,147.86,147.69,147.75,2750.0,140.6298,140.6869,140.5252,140.5822,2750.0
2019-11-01 14:40:00,147.74,148.04,147.74,148.0,3294.0,140.5727,140.8582,140.5727,140.8201,3294.0
2019-11-01 14:50:00,148.02,148.16,147.92,147.98,8210.0,140.8391,140.9724,140.744,140.8011,8210.0
2019-11-01 15:00:00,147.97,147.99,147.67,147.67,4115.0,140.7916,140.8106,140.5061,140.5061,4115.0
2019-11-01 15:10:00,147.66,147.78,147.42,147.44,3900.0,140.4966,140.6108,140.2683,140.2873,3900.0
2019-11-01 15:20:00,147.47,147.76,147.45,147.69,9766.0,140.3158,140.5918,140.2968,140.5252,9766.0
2019-11-01 15:30:00,147.73,147.85,147.63,147.72,6425.0,140.5632,140.6774,140.4681,140.5537,6425.0
2019-11-01 15:40:00,147.76,147.86,147.71,147.72,10618.0,140.5918,140.6869,140.5442,140.5537,10618.0
2019-11-01 15:50:00,147.75,147.75,147.38,147.43,43377.0,140.5822,140.5822,140.2302,140.2778,43377.0
2019-11-04 09:30:00,147.85,148.24,147.1,147.51,9027.0,140.6774,141.0485,139.9638,140.3539,9027.0
2019-11-04 09:40:00,147.21,147.29,146.88,147.19,13416.0,140.0684,140.1446,139.7544,140.0494,13416.0
2019-11-04 09:50:00,147.1,147.15,146.15,146.21,9276.0,139.9638,140.0113,139.0599,139.117,9276.0
2019-11-04 10:00:00,146.22,147.03,146.19,146.75,6616.0,139.1265,139.8972,139.0979,139.6308,6616.0
2019-11-04 10:10:00,146.73,146.93,146.53,146.72,4216.0,139.6117,139.802,139.4214,139.6022,4216.0
2019-11-04 10:20:00,146.66,147.39,146.62,147.21,9448.0,139.5451,140.2397,139.5071,140.0684,9448.0
2019-11-04 10:30:00,147.21,147.33,147.0,147.07,2963.0,140.0684,140.1826,139.8686,139.9352,2963.0
2019-11-04 10:40:00,146.96,147.0,146.66,146.99,4526.0,139.8306,139.8686,139.5451,139.8591,4526.0
2019-11-04 10:50:00,146.97,147.49,146.97,147.49,2907.0,139.8401,140.3349,139.8401,140.3349,2907.0
2019-11-04 11:00:00,147.42,147.99,147.39,147.93,4979.0,140.2683,140.8106,140.2397,140.7535,4979.0
2019-11-04 11:10:00,147.92,148.03,147.82,147.89,4765.0,140.744,140.8487,140.6488,140.7154,4765.0
2019-11-04 11:20:00,147.91,147.98,147.63,147.64,4120.0,140.7345,140.8011,140.4681,140.4776,4120.0
2019-11-04 11:30:00,147.61,147.69,147.35,147.54,4960.0,140.449,140.5252,140.2016,140.3824,4960.0
2019-11-04 11:40:00,147.41,147.82,147.36,147.76,3405.0,140.2587,140.6488,140.2112,140.5918,3405.0
2019-11-04 11:50:00,147.78,148.02,147.56,147.56,3475.0,140.6108,140.8391,140.4015,140.4015,3475.0
2019-11-04 12:00:00,147.62,147.62,147.51,147.51,3067.0,140.4585,140.4585,140.3539,140.3539,3067.0
2019-11-04 12:10:00,147.55,147.68,147.52,147.52,4298.0,140.3919,140.5156,140.3634,140.3634,4298.0
2019-11-04 12:20:00,147.53,147.53,147.24,147.27,4131.0,140.3729,140.3729,140.097,140.1255,4131.0
2019-11-04 12:30:00,147.29,147.62,147.29,147.62,6070.0,140.1446,140.4585,140.1446,140.4585,6070.0
2019-11-04 12:40:00,147.66,147.79,147.65,147.74,9964.0,140.4966,140.6203,140.4871,140.5727,9964.0
2019-11-04 12:50:00,147.78,147.82,147.54,147.65,4679.0,140.6108,140.6488,140.3824,140.4871,4679.0
2019-11-04 13:00:00,147.66,147.66,147.56,147.65,2521.0,140.4966,140.4966,140.4015,140.4871,2521.0
2019-11-04 13:10:00,147.56,147.64,147.43,147.64,10346.0,140.4015,140.4776,140.2778,140.4776,10346.0
2019-11-04 13:20:00,147.59,148.32,147.58,148.25,35755.0,140.43,141.1246,140.4205,141.058,35755.0
2019-11-04 13:30:00,148.28,148.44,148.14,148.24,32451.0,141.0865,141.2388,140.9533,141.0485,32451.0
2019-11-04 13:40:00,148.27,148.44,148.14,148.43,6933.0,141.077,141.2388,140.9533,141.2293,6933.0
2019-11-04 13:50:00,148.49,148.78,148.49,148.59,4064.0,141.2863,141.5623,141.2863,141.3815,4064.0
2019-11-04 14:00:00,148.6,148.62,148.29,148.39,4932.0,141.391,141.41,141.096,141.1912,4932.0
2019-11-04 14:10:00,148.27,148.32,148.1,148.17,11552.0,141.077,141.1246,140.9153,140.9819,11552.0
2019-11-04 14:20:00,148.13,148.25,148.11,148.14,5598.0,140.9438,141.058,140.9248,140.9533,5598.0
2019-11-04 14:30:00,148.17,148.2,147.99,148.03,3943.0,140.9819,141.0104,140.8106,140.8487,3943.0
2019-11-04 14:40:00,148.04,148.16,148.04,148.11,2255.0,140.8582,140.9724,140.8582,140.9248,2255.0
2019-11-04 14:50:00,148.14,148.14,147.87,147.87,3541.0,140.9533,140.9533,140.6964,140.6964,3541.0
2019-11-04 15:00:00,147.72,147.72,147.58,147.62,4518.0,140.5537,140.5537,140.4205,140.4585,4518.0
2019-11-04 15:10:00,147.66,147.68,147.43,147.5,5990.0,140.4966,140.5156,140.2778,140.3444,5990.0
2019-11-04 15:20:00,147.48,147.64,147.48,147.57,3746.0,140.3253,140.4776,140.3253,140.411,3746.0
2019-11-04 15:30:00,147.57,147.57,147.23,147.31,11684.0,140.411,140.411,140.0875,140.1636,11684.0
2019-11-04 15:40:00,147.33,147.77,147.33,147.77,14056.0,140.1826,140.6013,140.1826,140.6013,14056.0
2019-11-04 15:50:00,147.77,147.8,147.32,147.5,50595.0,140.6013,140.6298,140.1731,140.3444,50595.0
2019-11-05 09:30:00,147.5,147.5,146.1,146.77,9221.0,140.3444,140.3444,139.0123,139.6498,9221.0
2019-11-05 09:40:00,146.99,146.99,146.0,146.03,4771.0,139.8591,139.8591,138.9171,138.9457,4771.0
2019-11-05 09:50:00,145.88,146.47,145.82,146.44,3394.0,138.803,139.3643,138.7459,139.3358,3394.0
2019-11-05 10:00:00,146.57,146.78,146.34,146.35,4428.0,139.4595,139.6593,139.2406,139.2502,4428.0
2019-11-05 10:10:00,146.25,146.44,145.7,146.02,1961.0,139.155,139.3358,138.6317,138.9362,1961.0
2019-11-05 10:20:00,146.05,146.07,145.7,146.01,3203.0,138.9647,138.9837,138.6317,138.9267,3203.0
2019-11-05 10:30:00,146.05,146.09,145.52,145.8,2301.0,138.9647,139.0028,138.4604,138.7268,2301.0
2019-11-05 10:40:00,145.8,145.83,145.36,145.53,3970.0,138.7268,138.7554,138.3082,138.4699,3970.0
2019-11-05 10:50:00,145.45,145.72,145.45,145.58,3204.0,138.3938,138.6507,138.3938,138.5175,3204.0
2019-11-05 11:00:00,145.58,145.72,145.45,145.57,7126.0,138.5175,138.6507,138.3938,138.508,7126.0
2019-11-05 11:10:00,145.54,146.2,145.5,145.78,7027.0,138.4795,139.1074,138.4414,138.7078,7027.0
2019-11-05 11:20:00,145.81,145.81,145.37,145.37,2592.0,138.7364,138.7364,138.3177,138.3177,2592.0
2019-11-05 11:30:00,145.33,145.53,145.32,145.33,5484.0,138.2796,138.4699,138.2701,138.2796,5484.0
2019-11-05 11:40:00,145.3,145.3,144.89,144.92,3110.0,138.2511,138.2511,137.861,137.8895,3110.0
2019-11-05 11:50:00,144.9,144.92,144.59,144.74,19062.0,137.8705,137.8895,137.5755,137.7183,19062.0
2019-11-05 12:00:00,144.72,145.1,144.71,144.71,15405.0,137.6992,138.0608,137.6897,137.6897,15405.0
2019-11-05 12:10:00,144.75,144.8,144.28,144.28,6901.0,137.7278,137.7754,137.2806,137.2806,6901.0
2019-11-05 12:20:00,144.3,144.35,144.08,144.2,7192.0,137.2996,137.3472,137.0903,137.2045,7192.0
2019-11-05 12:30:00,144.19,144.64,144.16,144.64,7419.0,137.1949,137.6231,137.1664,137.6231,7419.0
2019-11-05 12:40:00,144.67,145.26,144.67,145.04,15742.0,137.6517,138.213,137.6517,138.0037,15742.0
2019-11-05 12:50:00,144.89,145.1,144.88,145.01,2300.0,137.861,138.0608,137.8515,137.9752,2300.0
2019-11-05 13:00:00,145.03,145.03,144.66,144.76,3381.0,137.9942,137.9942,137.6421,137.7373,3381.0
2019-11-05 13:10:00,144.73,144.8,144.66,144.8,2987.0,137.7088,137.7754,137.6421,137.7754,2987.0
2019-11-05 13:20:00,144.84,144.84,144.48,144.57,3890.0,137.8134,137.8134,137.4709,137.5565,3890.0
2019-11-05 13:30:00,144.61,144.61,144.18,144.33,4402.0,137.5946,137.5946,137.1854,137.3282,4402.0
2019-11-05 13:40:00,144.34,144.42,144.24,144.29,3742.0,137.3377,137.4138,137.2425,137.2901,3742.0
2019-11-05 13:50:00,144.33,144.43,144.33,144.4,2705.0,137.3282,137.4233,137.3282,137.3948,2705.0
2019-11-05 14:00:00,144.38,144.45,144.32,144.43,1865.0,137.3757,137.4423,137.3186,137.4233,1865.0
2019-11-05 14:10:00,144.46,144.77,144.46,144.72,3636.0,137.4518,137.7468,137.4518,137.6992,3636.0
2019-11-05 14:20:00,144.64,144.73,144.59,144.64,1474.0,137.6231,137.7088,137.5755,137.6231,1474.0
2019-11-05 14:30:00,144.68,144.76,144.61,144.76,2408.0,137.6612,137.7373,137.5946,137.7373,2408.0
2019-11-05 14:40:00,144.85,144.94,144.76,144.83,3134.0,137.8229,137.9086,137.7373,137.8039,3134.0
2019-11-05 14:50:00,144.78,144.94,144.78,144.88,3331.0,137.7563,137.9086,137.7563,137.8515,3331.0
2019-11-05 15:00:00,144.88,144.89,144.72,144.83,8674.0,137.8515,137.861,137.6992,137.8039,8674.0
2019-11-05 15:10:00,144.81,144.84,144.74,144.82,6037.0,137.7849,137.8134,137.7183,137.7944,6037.0
2019-11-05 15:20:00,144.81,144.92,144.78,144.81,9101.0,137.7849,137.8895,137.7563,137.7849,9101.0
2019-11-05 15:30:00,144.79,144.79,144.5,144.56,15134.0,137.7658,137.7658,137.4899,137.547,15134.0
2019-11-05 15:40:00,144.58,144.62,144.29,144.31,19368.0,137.566,137.6041,137.2901,137.3091,19368.0
2019-11-05 15:50:00,144.29,144.53,144.28,144.39,62540.0,137.2901,137.5185,137.2806,137.3852,62540.0
2019-11-06 09:30:00,143.74,144.47,143.5,144.47,10696.0,137.1391,137.8356,136.9101,137.8356,10696.0
2019-11-06 09:40:00,144.23,144.35,143.62,143.62,3603.0,137.6066,137.7211,137.0246,137.0246,3603.0
2019-11-06 09:50:00,143.44,143.54,143.33,143.5,4452.0,136.8529,136.9483,136.748,136.9101,4452.0
2019-11-06 10:00:00,143.39,143.4,142.78,143.01,7856.0,136.8052,136.8147,136.2232,136.4427,7856.0
2019-11-06 10:10:00,143.04,143.15,142.89,143.14,12697.0,136.4713,136.5762,136.3282,136.5667,12697.0
2019-11-06 10:20:00,143.14,143.37,143.14,143.37,2851.0,136.5667,136.7861,136.5667,136.7861,2851.0
2019-11-06 10:30:00,143.47,144.03,143.47,143.93,2990.0,136.8815,137.4158,136.8815,137.3204,2990.0
2019-11-06 10:40:00,143.87,144.06,143.68,144.06,2637.0,137.2632,137.4444,137.0819,137.4444,2637.0
2019-11-06 10:50:00,144.01,144.09,143.91,143.94,1769.0,137.3967,137.4731,137.3013,137.3299,1769.0
2019-11-06 11:00:00,143.89,143.95,143.78,143.95,2323.0,137.2822,137.3395,137.1773,137.3395,2323.0
2019-11-06 11:10:00,144.19,144.36,144.03,144.31,3007.0,137.5685,137.7307,137.4158,137.683,3007.0
2019-11-06 11:20:00,144.29,144.3,144.15,144.24,3201.0,137.6639,137.6734,137.5303,137.6162,3201.0
2019-11-06 11:30:00,144.26,144.32,144.15,144.18,2416.0,137.6352,137.6925,137.5303,137.5589,2416.0
2019-11-06 11:40:00,144.15,144.25,143.73,143.81,3808.0,137.5303,137.6257,137.1296,137.2059,3808.0
2019-11-06 11:50:00,143.76,143.76,143.57,143.57,3487.0,137.1582,137.1582,136.9769,136.9769,3487.0
2019-11-06 12:00:00,143.61,143.81,143.61,143.8,2827.0,137.0151,137.2059,137.0151,137.1964,2827.0
2019-11-06 12:10:00,143.78,143.93,143.77,143.82,3538.0,137.1773,137.3204,137.1677,137.2155,3538.0
2019-11-06 12:20:00,143.85,143.89,143.71,143.75,2117.0,137.2441,137.2822,137.1105,137.1487,2117.0
2019-11-06 12:30:00,143.72,143.99,143.69,143.99,6179.0,137.12,137.3776,137.0914,137.3776,6179.0
2019-11-06 12:40:00,144.04,144.04,143.68,143.72,14728.0,137.4254,137.4254,137.0819,137.12,14728.0
2019-11-06 12:50:00,143.66,143.66,143.46,143.47,1598.0,137.0628,137.0628,136.872,136.8815,1598.0
2019-11-06 13:00:00,143.49,143.81,143.44,143.8,4416.0,136.9006,137.2059,136.8529,137.1964,4416.0
2019-11-06 13:10:00,143.81,144.03,143.78,143.93,4408.0,137.2059,137.4158,137.1773,137.3204,4408.0
2019-11-06 13:20:00,143.97,144.06,143.91,143.97,2500.0,137.3586,137.4444,137.3013,137.3586,2500.0
2019-11-06 13:30:00,144.0,144.0,143.82,143.88,2783.0,137.3872,137.3872,137.2155,137.2727,2783.0
2019-11-06 13:40:00,143.86,143.99,143.78,143.78,4192.0,137.2536,137.3776,137.1773,137.1773,4192.0
2019-11-06 13:50:00,143.71,143.88,143.68,143.88,2816.0,137.1105,137.2727,137.0819,137.2727,2816.0
2019-11-06 14:00:00,143.91,144.01,143.84,143.97,3293.0,137.3013,137.3967,137.2345,137.3586,3293.0
2019-11-06 14:10:00,143.93,143.93,143.83,143.88,1600.0,137.3204,137.3204,137.225,137.2727,1600.0
2019-11-06 14:20:00,143.88,143.88,143.67,143.68,2023.0,137.2727,137.2727,137.0723,137.0819,2023.0
2019-11-06 14:30:00,143.67,143.68,143.53,143.53,4182.0,137.0723,137.0819,136.9388,136.9388,4182.0
2019-11-06 14:40:00,143.54,143.6,143.43,143.47,3350.0,136.9483,137.0056,136.8434,136.8815,3350.0
2019-11-06 14:50:00,143.48,143.51,143.3,143.51,3926.0,136.8911,136.9197,136.7193,136.9197,3926.0
2019-11-06 15:00:00,143.5,143.5,143.39,143.46,3328.0,136.9101,136.9101,136.8052,136.872,3328.0
2019-11-06 15:10:00,143.46,143.67,143.41,143.67,4013.0,136.872,137.0723,136.8243,137.0723,4013.0
2019-11-06 15:20:00,143.68,143.75,143.51,143.51,6125.0,137.0819,137.1487,136.9197,136.9197,6125.0
2019-11-06 15:30:00,143.51,143.51,143.22,143.23,9301.0,136.9197,136.9197,136.643,136.6525,9301.0
2019-11-06 15:40:00,143.23,143.38,143.07,143.35,15241.0,136.6525,136.7957,136.4999,136.767,15241.0
2019-11-06 15:50:00,143.36,143.5,143.18,143.24,41434.0,136.7766,136.9101,136.6048,136.6621,41434.0
2019-11-07 09:30:00,143.78,143.97,143.14,143.36,24572.0,137.1773,137.3586,136.5667,136.7766,24572.0
2019-11-07 09:40:00,143.37,143.73,143.02,143.23,10067.0,136.7861,137.1296,136.4522,136.6525,10067.0
2019-11-07 09:50:00,143.15,143.15,142.4,142.8,9515.0,136.5762,136.5762,135.8607,136.2423,9515.0
2019-11-07 10:00:00,142.81,142.86,142.28,142.38,8650.0,136.2518,136.2995,135.7462,135.8416,8650.0
2019-11-07 10:10:00,142.27,142.47,142.03,142.43,8441.0,135.7366,135.9274,135.5077,135.8893,8441.0
2019-11-07 10:20:00,142.4,142.4,141.71,141.81,12069.0,135.8607,135.8607,135.2023,135.2978,12069.0
2019-11-07 10:30:00,141.81,141.85,141.38,141.85,11050.0,135.2978,135.3359,134.8875,135.3359,11050.0
2019-11-07 10:40:00,141.93,142.16,141.51,142.0,10629.0,135.4122,135.6317,135.0115,135.479,10629.0
2019-11-07 10:50:00,142.03,142.48,142.03,142.23,17702.0,135.5077,135.937,135.5077,135.6985,17702.0
2019-11-07 11:00:00,142.15,142.45,142.11,142.28,4402.0,135.6221,135.9084,135.584,135.7462,4402.0
2019-11-07 11:10:00,142.22,142.32,142.13,142.17,8952.0,135.6889,135.7843,135.6031,135.6412,8952.0
2019-11-07 11:20:00,142.17,142.31,141.77,141.94,7759.0,135.6412,135.7748,135.2596,135.4218,7759.0
2019-11-07 11:30:00,141.9,142.28,141.72,141.81,5585.0,135.3836,135.7462,135.2119,135.2978,5585.0
2019-11-07 11:40:00,141.8,142.06,141.73,142.06,4747.0,135.2882,135.5363,135.2214,135.5363,4747.0
2019-11-07 11:50:00,142.06,142.45,142.0,142.31,10234.0,135.5363,135.9084,135.479,135.7748,10234.0
2019-11-07 12:00:00,142.3,142.31,141.98,142.01,3970.0,135.7653,135.7748,135.46,135.4886,3970.0
2019-11-07 12:10:00,141.95,142.03,141.75,141.75,7400.0,135.4313,135.5077,135.2405,135.2405,7400.0
2019-11-07 12:20:00,141.76,142.09,141.75,141.92,7359.0,135.2501,135.5649,135.2405,135.4027,7359.0
2019-11-07 12:30:00,141.94,141.94,141.7,141.73,8259.0,135.4218,135.4218,135.1928,135.2214,8259.0
2019-11-07 12:40:00,141.7,141.71,141.54,141.66,5084.0,135.1928,135.2023,135.0402,135.1546,5084.0
2019-11-07 12:50:00,141.63,141.91,141.63,141.83,7960.0,135.126,135.3932,135.126,135.3168,7960.0
2019-11-07 13:00:00,141.84,142.06,141.84,142.0,2347.0,135.3264,135.5363,135.3264,135.479,2347.0
2019-11-07 13:10:00,141.95,142.03,141.88,141.9,5607.0,135.4313,135.5077,135.3645,135.3836,5607.0
2019-11-07 13:20:00,141.89,141.95,141.76,141.81,5742.0,135.3741,135.4313,135.2501,135.2978,5742.0
2019-11-07 13:30:00,141.86,141.86,141.78,141.84,4885.0,135.3455,135.3455,135.2691,135.3264,4885.0
2019-11-07 13:40:00,141.84,141.98,141.82,141.96,8382.0,135.3264,135.46,135.3073,135.4409,8382.0
2019-11-07 13:50:00,141.98,142.06,141.72,141.74,5103.0,135.46,135.5363,135.2119,135.231,5103.0
2019-11-07 14:00:00,141.76,141.81,141.58,141.6,6892.0,135.2501,135.2978,135.0783,135.0974,6892.0
2019-11-07 14:10:00,141.61,141.62,141.41,141.5,48314.0,135.1069,135.1165,134.9161,135.002,48314.0
2019-11-07 14:20:00,141.53,141.85,141.53,141.8,7310.0,135.0306,135.3359,135.0306,135.2882,7310.0
2019-11-07 14:30:00,141.82,141.82,141.69,141.73,9065.0,135.3073,135.3073,135.1833,135.2214,9065.0
2019-11-07 14:40:00,141.73,141.87,141.58,141.83,9730.0,135.2214,135.355,135.0783,135.3168,9730.0
2019-11-07 14:50:00,141.74,141.93,141.74,141.82,7424.0,135.231,135.4122,135.231,135.3073,7424.0
2019-11-07 15:00:00,141.84,141.87,141.76,141.79,11103.0,135.3264,135.355,135.2501,135.2787,11103.0
2019-11-07 15:10:00,141.77,141.82,141.63,141.63,6030.0,135.2596,135.3073,135.126,135.126,6030.0
2019-11-07 15:20:00,141.63,141.91,141.58,141.9,11384.0,135.126,135.3932,135.0783,135.3836,11384.0
2019-11-07 15:30:00,141.92,142.0,141.82,141.9,20151.0,135.4027,135.479,135.3073,135.3836,20151.0
2019-11-07 15:40:00,141.9,142.04,141.85,142.03,26944.0,135.3836,135.5172,135.3359,135.5077,26944.0
2019-11-07 15:50:00,142.05,142.23,141.84,142.21,72729.0,135.5267,135.6985,135.3264,135.6794,72729.0
2019-11-08 09:30:00,141.81,142.65,141.81,142.55,4787.0,135.2978,136.0992,135.2978,136.0038,4787.0
2019-11-08 09:40:00,142.81,143.18,142.8,143.18,2931.0,136.2518,136.6048,136.2423,136.6048,2931.0
2019-11-08 09:50:00,142.94,142.94,142.68,142.73,4042.0,136.3759,136.3759,136.1278,136.1755,4042.0
2019-11-08 10:00:00,142.9,143.0,142.87,142.87,1634.0,136.3377,136.4331,136.3091,136.3091,1634.0
2019-11-08 10:10:00,142.95,143.56,142.92,143.55,9315.0,136.3854,136.9674,136.3568,136.9579,9315.0
2019-11-08 10:20:00,143.41,143.83,143.37,143.81,5834.0,136.8243,137.225,136.7861,137.2059,5834.0
2019-11-08 10:30:00,143.93,144.09,143.9,144.09,3986.0,137.3204,137.4731,137.2918,137.4731,3986.0
2019-11-08 10:40:00,144.08,144.17,143.71,143.82,7143.0,137.4635,137.5494,137.1105,137.2155,7143.0
2019-11-08 10:50:00,143.8,144.29,143.75,144.26,5332.0,137.1964,137.6639,137.1487,137.6352,5332.0
2019-11-08 11:00:00,144.34,144.49,144.33,144.36,7742.0,137.7116,137.8547,137.702,137.7307,7742.0
2019-11-08 11:10:00,144.39,144.7,144.39,144.42,7044.0,137.7593,138.055,137.7593,137.7879,7044.0
2019-11-08 11:20:00,144.42,144.43,144.18,144.21,2700.0,137.7879,137.7974,137.5589,137.5875,2700.0
2019-11-08 11:30:00,144.12,144.12,143.67,143.67,2500.0,137.5017,137.5017,137.0723,137.0723,2500.0
2019-11-08 11:40:00,143.53,143.66,143.48,143.48,3005.0,136.9388,137.0628,136.8911,136.8911,3005.0
2019-11-08 11:50:00,143.47,143.47,143.15,143.19,2905.0,136.8815,136.8815,136.5762,136.6144,2905.0
2019-11-08 12:00:00,143.13,143.48,143.13,143.31,3774.0,136.5571,136.8911,136.5571,136.7289,3774.0
2019-11-08 12:10:00,143.31,143.31,143.12,143.14,2312.0,136.7289,136.7289,136.5476,136.5667,2312.0
2019-11-08 12:20:00,143.16,143.22,143.13,143.19,2200.0,136.5858,136.643,136.5571,136.6144,2200.0
2019-11-08 12:30:00,143.16,143.21,143.0,143.08,5065.0,136.5858,136.6335,136.4331,136.5094,5065.0
2019-11-08 12:40:00,143.07,143.07,142.9,142.99,1832.0,136.4999,136.4999,136.3377,136.4236,1832.0
2019-11-08 12:50:00,142.93,142.97,142.87,142.97,1200.0,136.3663,136.4045,136.3091,136.4045,1200.0
2019-11-08 13:00:00,142.97,143.33,142.97,143.18,6669.0,136.4045,136.748,136.4045,136.6048,6669.0
2019-11-08 13:10:00,143.21,143.31,143.17,143.27,3629.0,136.6335,136.7289,136.5953,136.6907,3629.0
2019-11-08 13:20:00,143.28,143.32,143.17,143.2,2739.0,136.7003,136.7384,136.5953,136.6239,2739.0
2019-11-08 13:30:00,143.18,143.18,143.12,143.18,1700.0,136.6048,136.6048,136.5476,136.6048,1700.0
2019-11-08 13:40:00,143.26,143.51,143.26,143.32,2370.0,136.6812,136.9197,136.6812,136.7384,2370.0
2019-11-08 13:50:00,143.3,143.47,143.25,143.45,2261.0,136.7193,136.8815,136.6716,136.8624,2261.0
2019-11-08 14:00:00,143.46,143.7,143.45,143.7,4339.0,136.872,137.101,136.8624,137.101,4339.0
2019-11-08 14:10:00,143.64,143.64,143.35,143.36,3708.0,137.0437,137.0437,136.767,136.7766,3708.0
2019-11-08 14:20:00,143.36,143.49,143.34,143.49,3908.0,136.7766,136.9006,136.7575,136.9006,3908.0
2019-11-08 14:30:00,143.53,143.53,143.23,143.23,3015.0,136.9388,136.9388,136.6525,136.6525,3015.0
2019-11-08 14:40:00,143.2,143.33,143.18,143.33,2200.0,136.6239,136.748,136.6048,136.748,2200.0
2019-11-08 14:50:00,143.36,143.62,143.36,143.6,3221.0,136.7766,137.0246,136.7766,137.0056,3221.0
2019-11-08 15:00:00,143.61,143.72,143.52,143.7,5006.0,137.0151,137.12,136.9292,137.101,5006.0
2019-11-08 15:10:00,143.69,143.7,143.51,143.51,5163.0,137.0914,137.101,136.9197,136.9197,5163.0
2019-11-08 15:20:00,143.52,143.59,143.41,143.41,5811.0,136.9292,136.996,136.8243,136.8243,5811.0
2019-11-08 15:30:00,143.41,143.64,143.41,143.61,7843.0,136.8243,137.0437,136.8243,137.0151,7843.0
2019-11-08 15:40:00,143.61,143.95,143.61,143.77,14417.0,137.0151,137.3395,137.0151,137.1677,14417.0
2019-11-08 15:50:00,143.78,143.91,143.63,143.84,32247.0,137.1773,137.3013,137.0342,137.2345,32247.0
2019-11-11 09:30:00,143.6,144.15,143.2,144.01,7943.0,137.0056,137.5303,136.6239,137.3967,7943.0
2019-11-11 09:40:00,144.21,144.83,143.86,144.83,10508.0,137.5875,138.1791,137.2536,138.1791,10508.0
2019-11-11 09:50:00,144.71,145.14,144.48,144.55,9324.0,138.0646,138.4748,137.8451,137.9119,9324.0
2019-11-11 10:00:00,144.71,144.71,144.21,144.21,1471.0,138.0646,138.0646,137.5875,137.5875,1471.0
2019-11-11 10:10:00,144.44,144.75,144.43,144.53,800.0,137.807,138.1027,137.7974,137.8928,800.0
2019-11-11 10:20:00,144.29,144.63,144.29,144.46,600.0,137.6639,137.9883,137.6639,137.8261,600.0
2019-11-11 10:30:00,144.59,144.84,144.26,144.26,5402.0,137.9501,138.1886,137.6352,137.6352,5402.0
2019-11-11 10:40:00,144.28,144.36,144.02,144.08,2000.0,137.6543,137.7307,137.4063,137.4635,2000.0
2019-11-11 10:50:00,144.05,144.08,143.81,143.87,1900.0,137.4349,137.4635,137.2059,137.2632,1900.0
2019-11-11 11:00:00,143.93,144.32,143.93,144.15,4254.0,137.3204,137.6925,137.3204,137.5303,4254.0
2019-11-11 11:10:00,144.2,144.28,144.1,144.21,3600.0,137.578,137.6543,137.4826,137.5875,3600.0
2019-11-11 11:20:00,144.28,144.29,143.78,143.78,1500.0,137.6543,137.6639,137.1773,137.1773,1500.0
2019-11-11 11:30:00,143.67,143.67,143.43,143.44,1830.0,137.0723,137.0723,136.8434,136.8529,1830.0
2019-11-11 11:40:00,143.4,143.45,143.19,143.19,1346.0,136.8147,136.8624,136.6144,136.6144,1346.0
2019-11-11 11:50:00,143.26,143.52,143.26,143.31,1200.0,136.6812,136.9292,136.6812,136.7289,1200.0
2019-11-11 12:00:00,143.34,143.42,143.06,143.17,2110.0,136.7575,136.8338,136.4904,136.5953,2110.0
2019-11-11 12:10:00,143.16,143.2,143.12,143.13,864.0,136.5858,136.6239,136.5476,136.5571,864.0
2019-11-11 12:20:00,143.21,143.39,143.18,143.39,768.0,136.6335,136.8052,136.6048,136.8052,768.0
2019-11-11 12:30:00,143.33,143.5,143.25,143.5,2300.0,136.748,136.9101,136.6716,136.9101,2300.0
2019-11-11 12:40:00,143.48,143.64,143.48,143.5,900.0,136.8911,137.0437,136.8911,136.9101,900.0
2019-11-11 12:50:00,143.53,143.64,143.29,143.6,2390.0,136.9388,137.0437,136.7098,137.0056,2390.0
2019-11-11 13:00:00,143.6,143.62,143.55,143.55,800.0,137.0056,137.0246,136.9579,136.9579,800.0
2019-11-11 13:10:00,143.57,143.59,143.49,143.51,1000.0,136.9769,136.996,136.9006,136.9197,1000.0
2019-11-11 13:20:00,143.52,143.62,143.52,143.58,1000.0,136.9292,137.0246,136.9292,136.9865,1000.0
2019-11-11 13:30:00,143.59,143.66,143.49,143.56,1135.0,136.996,137.0628,136.9006,136.9674,1135.0
2019-11-11 13:40:00,143.64,143.64,143.45,143.45,1075.0,137.0437,137.0437,136.8624,136.8624,1075.0
2019-11-11 13:50:00,143.42,143.55,143.42,143.55,900.0,136.8338,136.9579,136.8338,136.9579,900.0
2019-11-11 14:00:00,143.54,143.54,143.42,143.44,1800.0,136.9483,136.9483,136.8338,136.8529,1800.0
2019-11-11 14:10:00,143.44,143.45,143.31,143.44,3523.0,136.8529,136.8624,136.7289,136.8529,3523.0
2019-11-11 14:20:00,143.43,143.46,143.41,143.43,2123.0,136.8434,136.872,136.8243,136.8434,2123.0
2019-11-11 14:30:00,143.43,143.44,143.35,143.42,3500.0,136.8434,136.8529,136.767,136.8338,3500.0
2019-11-11 14:40:00,143.42,143.42,143.25,143.29,1799.0,136.8338,136.8338,136.6716,136.7098,1799.0
2019-11-11 14:50:00,143.28,143.64,143.28,143.64,6405.0,136.7003,137.0437,136.7003,137.0437,6405.0
2019-11-11 15:00:00,143.69,143.75,143.66,143.66,2733.0,137.0914,137.1487,137.0628,137.0628,2733.0
2019-11-11 15:10:00,143.64,143.79,143.62,143.79,2294.0,137.0437,137.1868,137.0246,137.1868,2294.0
2019-11-11 15:20:00,143.78,143.86,143.76,143.83,4163.0,137.1773,137.2536,137.1582,137.225,4163.0
2019-11-11 15:30:00,143.84,143.9,143.69,143.74,7499.0,137.2345,137.2918,137.0914,137.1391,7499.0
2019-11-11 15:40:00,143.74,143.74,143.6,143.73,7904.0,137.1391,137.1391,137.0056,137.1296,7904.0
2019-11-11 15:50:00,143.78,143.97,143.75,143.89,14811.0,137.1773,137.3586,137.1487,137.2822,14811.0
2019-11-12 09:30:00,143.6,144.39,143.36,144.27,23575.0,137.0056,137.7593,136.7766,137.6448,23575.0
2019-11-12 09:40:00,144.48,145.49,144.34,145.19,10751.0,137.8451,138.8088,137.7116,138.5225,10751.0
2019-11-12 09:50:00,144.94,145.19,144.85,144.94,4974.0,138.284,138.5225,138.1982,138.284,4974.0
2019-11-12 10:00:00,144.85,145.42,144.85,145.37,4221.0,138.1982,138.742,138.1982,138.6943,4221.0
2019-11-12 10:10:00,145.27,145.44,145.05,145.27,2600.0,138.5989,138.7611,138.389,138.5989,2600.0
2019-11-12 10:20:00,145.3,145.66,145.28,145.55,3816.0,138.6275,138.971,138.6084,138.866,3816.0
2019-11-12 10:30:00,145.51,145.66,145.25,145.56,6240.0,138.8278,138.971,138.5798,138.8755,6240.0
2019-11-12 10:40:00,145.56,145.75,145.47,145.47,3463.0,138.8755,139.0568,138.7897,138.7897,3463.0
2019-11-12 10:50:00,145.51,145.59,145.36,145.41,6105.0,138.8278,138.9042,138.6847,138.7324,6105.0
2019-11-12 11:00:00,145.42,145.42,145.05,145.05,2400.0,138.742,138.742,138.389,138.389,2400.0
2019-11-12 11:10:00,145.07,145.21,144.95,145.09,2702.0,138.4081,138.5416,138.2936,138.4271,2702.0
2019-11-12 11:20:00,145.03,145.04,144.75,144.91,3328.0,138.3699,138.3794,138.1027,138.2554,3328.0
2019-11-12 11:30:00,144.95,144.99,144.65,144.67,2527.0,138.2936,138.3317,138.0073,138.0264,2527.0
2019-11-12 11:40:00,144.67,144.71,144.5,144.71,3318.0,138.0264,138.0646,137.8642,138.0646,3318.0
2019-11-12 11:50:00,144.72,144.86,144.7,144.71,2055.0,138.0741,138.2077,138.055,138.0646,2055.0
2019-11-12 12:00:00,144.71,144.83,144.6,144.75,3017.0,138.0646,138.1791,137.9596,138.1027,3017.0
2019-11-12 12:10:00,144.69,144.78,144.68,144.68,1618.0,138.0455,138.1314,138.036,138.036,1618.0
2019-11-12 12:20:00,144.57,144.62,144.51,144.51,1400.0,137.931,137.9787,137.8738,137.8738,1400.0
2019-11-12 12:30:00,144.49,144.63,144.45,144.63,2000.0,137.8547,137.9883,137.8165,137.9883,2000.0
2019-11-12 12:40:00,144.63,144.67,144.49,144.67,5002.0,137.9883,138.0264,137.8547,138.0264,5002.0
2019-11-12 12:50:00,144.68,144.89,144.59,144.89,3382.0,138.036,138.2363,137.9501,138.2363,3382.0
2019-11-12 13:00:00,144.84,144.86,144.77,144.86,3134.0,138.1886,138.2077,138.1218,138.2077,3134.0
2019-11-12 13:10:00,144.93,145.1,144.87,145.1,2866.0,138.2745,138.4367,138.2172,138.4367,2866.0
2019-11-12 13:20:00,144.97,145.02,144.85,144.85,2250.0,138.3126,138.3603,138.1982,138.1982,2250.0
2019-11-12 13:30:00,144.87,144.89,144.82,144.83,1712.0,138.2172,138.2363,138.1695,138.1791,1712.0
2019-11-12 13:40:00,144.85,145.05,144.83,145.05,1707.0,138.1982,138.389,138.1791,138.389,1707.0
2019-11-12 13:50:00,145.08,145.23,145.06,145.06,2111.0,138.4176,138.5607,138.3985,138.3985,2111.0
2019-11-12 14:00:00,145.03,145.04,144.85,144.9,5064.0,138.3699,138.3794,138.1982,138.2459,5064.0
2019-11-12 14:10:00,144.91,144.91,144.59,144.6,4687.0,138.2554,138.2554,137.9501,137.9596,4687.0
2019-11-12 14:20:00,144.58,144.86,144.58,144.7,2600.0,137.9406,138.2077,137.9406,138.055,2600.0
2019-11-12 14:30:00,144.75,144.84,144.7,144.71,2858.0,138.1027,138.1886,138.055,138.0646,2858.0
2019-11-12 14:40:00,144.74,144.79,144.54,144.57,7864.0,138.0932,138.1409,137.9024,137.931,7864.0
2019-11-12 14:50:00,144.49,144.57,144.33,144.42,1410.0,137.8547,137.931,137.702,137.7879,1410.0
2019-11-12 15:00:00,144.41,144.42,144.21,144.26,4684.0,137.7784,137.7879,137.5875,137.6352,4684.0
2019-11-12 15:10:00,144.21,144.22,144.08,144.08,2541.0,137.5875,137.5971,137.4635,137.4635,2541.0
2019-11-12 15:20:00,144.13,144.22,144.09,144.12,3307.0,137.5112,137.5971,137.4731,137.5017,3307.0
2019-11-12 15:30:00,144.15,144.27,144.06,144.11,5458.0,137.5303,137.6448,137.4444,137.4921,5458.0
2019-11-12 15:40:00,144.12,144.18,143.88,143.9,11526.0,137.5017,137.5589,137.2727,137.2918,11526.0
2019-11-12 15:50:00,143.95,144.24,143.89,144.17,24741.0,137.3395,137.6162,137.2822,137.5494,24741.0
2019-11-13 09:30:00,143.82,144.15,143.47,143.9,6024.0,137.2155,137.5303,136.8815,137.2918,6024.0
2019-11-13 09:40:00,144.22,144.47,144.22,144.33,1138.0,137.5971,137.8356,137.5971,137.702,1138.0
2019-11-13 09:50:00,144.24,144.24,143.37,143.42,3373.0,137.6162,137.6162,136.7861,136.8338,3373.0
2019-11-13 10:00:00,143.48,144.46,143.48,144.44,6345.0,136.8911,137.8261,136.8911,137.807,6345.0
2019-11-13 10:10:00,144.36,145.0,144.28,144.99,21522.0,137.7307,138.3413,137.6543,138.3317,21522.0
2019-11-13 10:20:00,144.99,145.14,144.72,144.72,9089.0,138.3317,138.4748,138.0741,138.0741,9089.0
2019-11-13 10:30:00,144.72,145.15,144.61,145.15,4218.0,138.0741,138.4844,137.9692,138.4844,4218.0
2019-11-13 10:40:00,145.11,145.28,145.05,145.14,1700.0,138.4462,138.6084,138.389,138.4748,1700.0
2019-11-13 10:50:00,145.16,145.44,145.16,145.22,1100.0,138.4939,138.7611,138.4939,138.5512,1100.0
2019-11-13 11:00:00,145.21,145.22,144.78,144.78,3591.0,138.5416,138.5512,138.1314,138.1314,3591.0
2019-11-13 11:10:00,144.78,144.79,144.35,144.35,4803.0,138.1314,138.1409,137.7211,137.7211,4803.0
2019-11-13 11:20:00,144.3,144.54,144.24,144.39,1956.0,137.6734,137.9024,137.6162,137.7593,1956.0
2019-11-13 11:30:00,144.32,144.73,144.32,144.72,2000.0,137.6925,138.0837,137.6925,138.0741,2000.0
2019-11-13 11:40:00,144.79,145.18,144.79,145.09,1463.0,138.1409,138.513,138.1409,138.4271,1463.0
2019-11-13 11:50:00,145.13,145.27,145.13,145.19,1500.0,138.4653,138.5989,138.4653,138.5225,1500.0
2019-11-13 12:00:00,145.16,145.34,144.97,145.34,2429.0,138.4939,138.6657,138.3126,138.6657,2429.0
2019-11-13 12:10:00,145.38,145.51,145.32,145.39,2663.0,138.7038,138.8278,138.6466,138.7134,2663.0
2019-11-13 12:20:00,145.39,145.39,145.22,145.28,3279.0,138.7134,138.7134,138.5512,138.6084,3279.0
2019-11-13 12:30:00,145.28,145.5,145.28,145.5,900.0,138.6084,138.8183,138.6084,138.8183,900.0
2019-11-13 12:40:00,145.49,145.57,145.41,145.51,3074.0,138.8088,138.8851,138.7324,138.8278,3074.0
2019-11-13 12:50:00,145.49,145.52,145.37,145.38,1846.0,138.8088,138.8374,138.6943,138.7038,1846.0
2019-11-13 13:00:00,145.36,145.44,145.28,145.28,2201.0,138.6847,138.7611,138.6084,138.6084,2201.0
2019-11-13 13:10:00,145.34,145.37,145.02,145.05,2620.0,138.6657,138.6943,138.3603,138.389,2620.0
2019-11-13 13:20:00,145.11,145.18,145.06,145.18,2272.0,138.4462,138.513,138.3985,138.513,2272.0
2019-11-13 13:30:00,145.21,145.27,145.17,145.21,2171.0,138.5416,138.5989,138.5035,138.5416,2171.0
2019-11-13 13:40:00,145.23,145.27,145.1,145.1,2335.0,138.5607,138.5989,138.4367,138.4367,2335.0
2019-11-13 13:50:00,145.13,145.18,144.6,144.77,4668.0,138.4653,138.513,137.9596,138.1218,4668.0
2019-11-13 14:00:00,144.78,144.94,144.77,144.83,1202.0,138.1314,138.284,138.1218,138.1791,1202.0
2019-11-13 14:10:00,144.88,145.07,144.72,145.01,6967.0,138.2268,138.4081,138.0741,138.3508,6967.0
2019-11-13 14:20:00,145.01,145.05,144.79,144.83,2788.0,138.3508,138.389,138.1409,138.1791,2788.0
2019-11-13 14:30:00,144.9,145.04,144.85,145.02,6209.0,138.2459,138.3794,138.1982,138.3603,6209.0
2019-11-13 14:40:00,145.0,145.19,145.0,145.15,1400.0,138.3413,138.5225,138.3413,138.4844,1400.0
2019-11-13 14:50:00,145.15,145.24,145.09,145.24,2550.0,138.4844,138.5702,138.4271,138.5702,2550.0
2019-11-13 15:00:00,145.24,145.29,145.2,145.2,2900.0,138.5702,138.6179,138.5321,138.5321,2900.0
2019-11-13 15:10:00,145.19,145.33,145.19,145.31,1730.0,138.5225,138.6561,138.5225,138.637,1730.0
2019-11-13 15:20:00,145.33,145.33,145.25,145.26,2298.0,138.6561,138.6561,138.5798,138.5893,2298.0
2019-11-13 15:30:00,145.24,145.35,144.95,144.96,7267.0,138.5702,138.6752,138.2936,138.3031,7267.0
2019-11-13 15:40:00,144.94,145.18,144.93,145.14,5442.0,138.284,138.513,138.2745,138.4748,5442.0
2019-11-13 15:50:00,145.15,145.51,145.08,145.25,29521.0,138.4844,138.8278,138.4176,138.5798,29521.0
2019-11-14 09:30:00,145.46,145.67,145.0,145.49,10753.0,138.7801,138.9805,138.3413,138.8088,10753.0
2019-11-14 09:40:00,145.47,145.92,145.45,145.58,4707.0,138.7897,139.219,138.7706,138.8946,4707.0
2019-11-14 09:50:00,145.59,145.59,145.46,145.59,700.0,138.9042,138.9042,138.7801,138.9042,700.0
2019-11-14 10:00:00,145.5,145.78,145.48,145.7,5593.0,138.8183,139.0854,138.7992,139.0091,5593.0
2019-11-14 10:10:00,145.7,145.7,145.41,145.51,5979.0,139.0091,139.0091,138.7324,138.8278,5979.0
2019-11-14 10:20:00,145.56,145.63,145.31,145.43,3200.0,138.8755,138.9423,138.637,138.7515,3200.0
2019-11-14 10:30:00,145.48,145.49,145.18,145.18,1900.0,138.7992,138.8088,138.513,138.513,1900.0
2019-11-14 10:40:00,145.12,145.21,145.05,145.21,2320.0,138.4558,138.5416,138.389,138.5416,2320.0
2019-11-14 10:50:00,145.23,145.39,145.23,145.34,2100.0,138.5607,138.7134,138.5607,138.6657,2100.0
2019-11-14 11:00:00,145.28,145.5,145.25,145.5,3820.0,138.6084,138.8183,138.5798,138.8183,3820.0
2019-11-14 11:10:00,145.48,145.92,145.48,145.78,7505.0,138.7992,139.219,138.7992,139.0854,7505.0
2019-11-14 11:20:00,145.8,146.01,145.72,145.82,5760.0,139.1045,139.3049,139.0282,139.1236,5760.0
2019-11-14 11:30:00,145.74,145.79,145.49,145.5,3981.0,139.0473,139.095,138.8088,138.8183,3981.0
2019-11-14 11:40:00,145.38,145.38,145.07,145.12,2701.0,138.7038,138.7038,138.4081,138.4558,2701.0
2019-11-14 11:50:00,145.17,145.32,145.16,145.16,3112.0,138.5035,138.6466,138.4939,138.4939,3112.0
2019-11-14 12:00:00,145.09,145.22,145.05,145.22,2730.0,138.4271,138.5512,138.389,138.5512,2730.0
2019-11-14 12:10:00,145.3,145.3,145.1,145.2,1939.0,138.6275,138.6275,138.4367,138.5321,1939.0
2019-11-14 12:20:00,145.24,145.31,145.2,145.23,2136.0,138.5702,138.637,138.5321,138.5607,2136.0
2019-11-14 12:30:00,145.18,145.23,145.12,145.14,1715.0,138.513,138.5607,138.4558,138.4748,1715.0
2019-11-14 12:40:00,145.09,145.52,145.09,145.49,1402.0,138.4271,138.8374,138.4271,138.8088,1402.0
2019-11-14 12:50:00,145.47,145.54,145.34,145.54,2554.0,138.7897,138.8565,138.6657,138.8565,2554.0
2019-11-14 13:00:00,145.56,145.68,145.53,145.68,3305.0,138.8755,138.99,138.8469,138.99,3305.0
2019-11-14 13:10:00,145.68,145.68,145.43,145.47,3217.0,138.99,138.99,138.7515,138.7897,3217.0
2019-11-14 13:20:00,145.53,145.66,145.52,145.62,1586.0,138.8469,138.971,138.8374,138.9328,1586.0
2019-11-14 13:30:00,145.68,145.86,145.62,145.67,6060.0,138.99,139.1618,138.9328,138.9805,6060.0
2019-11-14 13:40:00,145.53,145.57,145.49,145.56,1695.0,138.8469,138.8851,138.8088,138.8755,1695.0
2019-11-14 13:50:00,145.56,145.58,145.17,145.35,4507.0,138.8755,138.8946,138.5035,138.6752,4507.0
2019-11-14 14:00:00,145.22,145.36,145.14,145.34,2065.0,138.5512,138.6847,138.4748,138.6657,2065.0
2019-11-14 14:10:00,145.34,145.5,145.34,145.41,2965.0,138.6657,138.8183,138.6657,138.7324,2965.0
2019-11-14 14:20:00,145.44,145.56,145.44,145.53,1502.0,138.7611,138.8755,138.7611,138.8469,1502.0
2019-11-14 14:30:00,145.53,145.53,145.33,145.34,1928.0,138.8469,138.8469,138.6561,138.6657,1928.0
2019-11-14 14:40:00,145.34,145.46,145.31,145.43,4369.0,138.6657,138.7801,138.637,138.7515,4369.0
2019-11-14 14:50:00,145.44,145.44,145.22,145.24,4478.0,138.7611,138.7611,138.5512,138.5702,4478.0
2019-11-14 15:00:00,145.25,145.3,145.22,145.27,1702.0,138.5798,138.6275,138.5512,138.5989,1702.0
2019-11-14 15:10:00,145.27,145.27,145.13,145.17,4506.0,138.5989,138.5989,138.4653,138.5035,4506.0
2019-11-14 15:20:00,145.17,145.3,145.17,145.28,3913.0,138.5035,138.6275,138.5035,138.6084,3913.0
2019-11-14 15:30:00,145.28,145.35,145.2,145.24,9444.0,138.6084,138.6752,138.5321,138.5702,9444.0
2019-11-14 15:40:00,145.23,145.4,145.23,145.26,8064.0,138.5607,138.7229,138.5607,138.5893,8064.0
2019-11-14 15:50:00,145.27,145.48,145.27,145.44,29029.0,138.5989,138.7992,138.5989,138.7611,29029.0
2019-11-15 09:30:00,145.6,146.07,145.6,145.99,28803.0,138.9137,139.3621,138.9137,139.2858,28803.0
2019-11-15 09:40:00,146.07,146.82,146.0,146.71,9449.0,139.3621,140.0777,139.2953,139.9727,9449.0
2019-11-15 09:50:00,146.61,146.77,146.47,146.63,4335.0,139.8773,140.03,139.7438,139.8964,4335.0
2019-11-15 10:00:00,146.69,147.05,146.66,146.97,11389.0,139.9537,140.2971,139.925,140.2208,11389.0
2019-11-15 10:10:00,146.97,147.04,146.59,147.0,8866.0,140.2208,140.2876,139.8582,140.2494,8866.0
2019-11-15 10:20:00,146.94,147.07,146.71,146.71,6659.0,140.1922,140.3162,139.9727,139.9727,6659.0
2019-11-15 10:30:00,146.66,146.85,146.51,146.71,6815.0,139.925,140.1063,139.7819,139.9727,6815.0
2019-11-15 10:40:00,146.69,146.74,146.53,146.69,3219.0,139.9537,140.0014,139.801,139.9537,3219.0
2019-11-15 10:50:00,146.78,146.85,146.54,146.81,7804.0,140.0395,140.1063,139.8105,140.0681,7804.0
2019-11-15 11:00:00,146.75,147.14,146.75,147.09,7043.0,140.0109,140.383,140.0109,140.3353,7043.0
2019-11-15 11:10:00,147.12,147.23,146.94,147.09,4915.0,140.3639,140.4689,140.1922,140.3353,4915.0
2019-11-15 11:20:00,147.19,147.19,146.88,147.12,5822.0,140.4307,140.4307,140.1349,140.3639,5822.0
2019-11-15 11:30:00,147.12,147.24,146.96,147.24,4986.0,140.3639,140.4784,140.2113,140.4784,4986.0
2019-11-15 11:40:00,147.27,147.38,146.91,147.06,16544.0,140.507,140.612,140.1636,140.3067,16544.0
2019-11-15 11:50:00,147.01,147.01,146.58,146.59,7210.0,140.259,140.259,139.8487,139.8582,7210.0
2019-11-15 12:00:00,146.54,146.65,146.34,146.41,8528.0,139.8105,139.9155,139.6197,139.6865,8528.0
2019-11-15 12:10:00,146.4,146.92,146.37,146.67,12868.0,139.677,140.1731,139.6484,139.9346,12868.0
2019-11-15 12:20:00,146.63,146.71,146.3,146.5,9253.0,139.8964,139.9727,139.5816,139.7724,9253.0
2019-11-15 12:30:00,146.56,146.62,146.4,146.5,6821.0,139.8296,139.8869,139.677,139.7724,6821.0
2019-11-15 12:40:00,146.4,146.43,146.16,146.21,4772.0,139.677,139.7056,139.448,139.4957,4772.0
2019-11-15 12:50:00,146.16,146.21,146.08,146.15,8050.0,139.448,139.4957,139.3717,139.4385,8050.0
2019-11-15 13:00:00,146.14,146.25,146.14,146.22,5113.0,139.4289,139.5339,139.4289,139.5052,5113.0
2019-11-15 13:10:00,146.23,146.29,146.15,146.29,2922.0,139.5148,139.572,139.4385,139.572,2922.0
2019-11-15 13:20:00,146.25,146.29,146.17,146.25,3789.0,139.5339,139.572,139.4575,139.5339,3789.0
2019-11-15 13:30:00,146.21,146.37,146.12,146.31,4051.0,139.4957,139.6484,139.4098,139.5911,4051.0
2019-11-15 13:40:00,146.33,146.42,146.12,146.12,3994.0,139.6102,139.6961,139.4098,139.4098,3994.0
2019-11-15 13:50:00,146.14,146.15,146.01,146.13,4482.0,139.4289,139.4385,139.3049,139.4194,4482.0
2019-11-15 14:00:00,146.13,146.33,146.12,146.33,4533.0,139.4194,139.6102,139.4098,139.6102,4533.0
2019-11-15 14:10:00,146.35,146.65,146.35,146.65,3634.0,139.6293,139.9155,139.6293,139.9155,3634.0
2019-11-15 14:20:00,146.61,146.69,146.55,146.65,2652.0,139.8773,139.9537,139.8201,139.9155,2652.0
2019-11-15 14:30:00,146.64,146.79,146.62,146.79,3737.0,139.906,140.0491,139.8869,140.0491,3737.0
2019-11-15 14:40:00,146.79,146.89,146.71,146.78,2933.0,140.0491,140.1445,139.9727,140.0395,2933.0
2019-11-15 14:50:00,146.77,147.0,146.77,146.79,6465.0,140.03,140.2494,140.03,140.0491,6465.0
2019-11-15 15:00:00,146.78,146.94,146.76,146.9,6092.0,140.0395,140.1922,140.0204,140.154,6092.0
2019-11-15 15:10:00,146.85,147.0,146.83,146.97,5497.0,140.1063,140.2494,140.0872,140.2208,5497.0
2019-11-15 15:20:00,146.98,147.1,146.94,146.99,7289.0,140.2303,140.3448,140.1922,140.2399,7289.0
2019-11-15 15:30:00,147.0,147.04,146.69,146.75,9125.0,140.2494,140.2876,139.9537,140.0109,9125.0
2019-11-15 15:40:00,146.67,146.93,146.57,146.93,12415.0,139.9346,140.1826,139.8392,140.1826,12415.0
2019-11-15 15:50:00,147.0,147.13,146.79,147.12,42166.0,140.2494,140.3735,140.0491,140.3639,42166.0
2019-11-18 09:30:00,146.7,147.56,146.57,147.38,10623.0,139.9632,140.7837,139.8392,140.612,10623.0
2019-11-18 09:40:00,147.36,148.21,147.21,148.15,10749.0,140.5929,141.4039,140.4498,141.3466,10749.0
2019-11-18 09:50:00,147.9,148.03,147.37,147.59,3723.0,141.1081,141.2321,140.6024,140.8123,3723.0
2019-11-18 10:00:00,147.65,147.65,147.2,147.3,3699.0,140.8696,140.8696,140.4402,140.5356,3699.0
2019-11-18 10:10:00,147.19,147.63,147.19,147.62,3701.0,140.4307,140.8505,140.4307,140.8409,3701.0
2019-11-18 10:20:00,147.69,147.73,147.32,147.4,6600.0,140.9077,140.9459,140.5547,140.6311,6600.0
2019-11-18 10:30:00,147.29,147.37,147.01,147.17,3817.0,140.5261,140.6024,140.259,140.4116,3817.0
2019-11-18 10:40:00,147.24,147.37,147.12,147.22,5554.0,140.4784,140.6024,140.3639,140.4593,5554.0
2019-11-18 10:50:00,147.18,147.18,146.79,146.87,3627.0,140.4212,140.4212,140.0491,140.1254,3627.0
2019-11-18 11:00:00,146.9,147.0,146.68,146.96,3711.0,140.154,140.2494,139.9441,140.2113,3711.0
2019-11-18 11:10:00,147.01,147.21,146.77,146.87,3708.0,140.259,140.4498,140.03,140.1254,3708.0
2019-11-18 11:20:00,146.9,146.9,146.71,146.81,1900.0,140.154,140.154,139.9727,140.0681,1900.0
2019-11-18 11:30:00,146.79,147.06,146.76,147.06,7651.0,140.0491,140.3067,140.0204,140.3067,7651.0
2019-11-18 11:40:00,147.03,147.32,147.03,147.29,5750.0,140.278,140.5547,140.278,140.5261,5750.0
2019-11-18 11:50:00,147.21,147.21,147.01,147.16,2450.0,140.4498,140.4498,140.259,140.4021,2450.0
2019-11-18 12:00:00,147.12,147.32,147.11,147.31,2464.0,140.3639,140.5547,140.3544,140.5452,2464.0
2019-11-18 12:10:00,147.33,147.9,147.26,147.77,7923.0,140.5643,141.1081,140.4975,140.9841,7923.0
2019-11-18 12:20:00,147.81,147.82,147.49,147.56,6894.0,141.0222,141.0318,140.7169,140.7837,6894.0
2019-11-18 12:30:00,147.56,147.71,147.54,147.57,5376.0,140.7837,140.9268,140.7646,140.7932,5376.0
2019-11-18 12:40:00,147.59,147.87,147.59,147.75,2800.0,140.8123,141.0795,140.8123,140.965,2800.0
2019-11-18 12:50:00,147.75,147.83,147.73,147.8,1599.0,140.965,141.0413,140.9459,141.0127,1599.0
2019-11-18 13:00:00,147.81,147.85,147.57,147.61,3493.0,141.0222,141.0604,140.7932,140.8314,3493.0
2019-11-18 13:10:00,147.61,147.62,147.52,147.52,1400.0,140.8314,140.8409,140.7455,140.7455,1400.0
2019-11-18 13:20:00,147.48,147.5,147.44,147.5,1700.0,140.7074,140.7265,140.6692,140.7265,1700.0
2019-11-18 13:30:00,147.49,147.6,147.37,147.59,3700.0,140.7169,140.8219,140.6024,140.8123,3700.0
2019-11-18 13:40:00,147.6,147.94,147.6,147.87,5008.0,140.8219,141.1463,140.8219,141.0795,5008.0
2019-11-18 13:50:00,147.9,147.9,147.74,147.85,4523.0,141.1081,141.1081,140.9554,141.0604,4523.0
2019-11-18 14:00:00,147.87,147.91,147.77,147.79,4784.0,141.0795,141.1176,140.9841,141.0031,4784.0
2019-11-18 14:10:00,147.81,148.08,147.8,147.97,4980.0,141.0222,141.2798,141.0127,141.1749,4980.0
2019-11-18 14:20:00,148.02,148.49,147.93,148.2,17183.0,141.2226,141.671,141.1367,141.3943,17183.0
2019-11-18 14:30:00,148.2,148.29,148.03,148.03,3950.0,141.3943,141.4802,141.2321,141.2321,3950.0
2019-11-18 14:40:00,147.95,148.06,147.9,148.03,2798.0,141.1558,141.2607,141.1081,141.2321,2798.0
2019-11-18 14:50:00,148.0,148.0,147.81,147.91,2878.0,141.2035,141.2035,141.0222,141.1176,2878.0
2019-11-18 15:00:00,147.89,147.93,147.74,147.75,2120.0,141.0985,141.1367,140.9554,140.965,2120.0
2019-11-18 15:10:00,147.73,147.77,147.7,147.71,3244.0,140.9459,140.9841,140.9173,140.9268,3244.0
2019-11-18 15:20:00,147.68,147.68,147.54,147.66,5312.0,140.8982,140.8982,140.7646,140.8791,5312.0
2019-11-18 15:30:00,147.68,148.1,147.68,148.0,15267.0,140.8982,141.2989,140.8982,141.2035,15267.0
2019-11-18 15:40:00,148.01,148.01,147.78,147.78,13763.0,141.213,141.213,140.9936,140.9936,13763.0
2019-11-18 15:50:00,147.79,147.82,147.62,147.78,27356.0,141.0031,141.0318,140.8409,140.9936,27356.0
2019-11-19 09:30:00,148.58,149.05,148.0,148.77,8699.0,141.7569,142.2053,141.2035,141.9381,8699.0
2019-11-19 09:40:00,148.56,148.65,148.24,148.24,3355.0,141.7378,141.8236,141.4325,141.4325,3355.0
2019-11-19 09:50:00,148.5,148.67,148.04,148.22,3664.0,141.6805,141.8427,141.2417,141.4134,3664.0
2019-11-19 10:00:00,148.3,148.45,148.13,148.15,5153.0,141.4897,141.6328,141.3275,141.3466,5153.0
2019-11-19 10:10:00,148.16,148.55,148.02,148.55,2900.0,141.3562,141.7282,141.2226,141.7282,2900.0
2019-11-19 10:20:00,148.66,149.28,148.5,149.07,10200.0,141.8332,142.4247,141.6805,142.2244,10200.0
2019-11-19 10:30:00,149.13,149.64,149.05,149.47,6642.0,142.2816,142.7682,142.2053,142.606,6642.0
2019-11-19 10:40:00,149.58,149.7,149.3,149.3,2735.0,142.7109,142.8254,142.4438,142.4438,2735.0
2019-11-19 10:50:00,149.48,149.51,149.05,149.13,2747.0,142.6155,142.6442,142.2053,142.2816,2747.0
2019-11-19 11:00:00,149.12,149.25,148.93,149.25,2160.0,142.2721,142.3961,142.0908,142.3961,2160.0
2019-11-19 11:10:00,149.13,149.33,149.13,149.23,1729.0,142.2816,142.4724,142.2816,142.377,1729.0
2019-11-19 11:20:00,149.31,149.31,149.05,149.22,3001.0,142.4533,142.4533,142.2053,142.3675,3001.0
2019-11-19 11:30:00,149.24,149.41,149.06,149.28,3305.0,142.3866,142.5487,142.2148,142.4247,3305.0
2019-11-19 11:40:00,149.2,149.23,149.03,149.11,2715.0,142.3484,142.377,142.1862,142.2625,2715.0
2019-11-19 11:50:00,149.04,149.31,149.0,149.23,4403.0,142.1957,142.4533,142.1576,142.377,4403.0
2019-11-19 12:00:00,149.27,149.27,148.87,148.89,2600.0,142.4152,142.4152,142.0335,142.0526,2600.0
2019-11-19 12:10:00,148.86,149.02,148.84,148.99,1700.0,142.024,142.1767,142.0049,142.148,1700.0
2019-11-19 12:20:00,149.09,149.37,149.08,149.33,2410.0,142.2434,142.5106,142.2339,142.4724,2410.0
2019-11-19 12:30:00,149.31,149.31,148.74,149.05,7562.0,142.4533,142.4533,141.9095,142.2053,7562.0
2019-11-19 12:40:00,149.06,149.06,148.74,148.75,3952.0,142.2148,142.2148,141.9095,141.9191,3952.0
2019-11-19 12:50:00,148.74,149.21,148.73,149.05,5704.0,141.9095,142.3579,141.9,142.2053,5704.0
2019-11-19 13:00:00,149.05,149.2,149.0,149.2,3260.0,142.2053,142.3484,142.1576,142.3484,3260.0
2019-11-19 13:10:00,149.22,149.52,149.22,149.5,5673.0,142.3675,142.6537,142.3675,142.6346,5673.0
2019-11-19 13:20:00,149.53,149.57,149.34,149.34,4400.0,142.6632,142.7014,142.482,142.482,4400.0
2019-11-19 13:30:00,149.4,149.61,149.4,149.58,3908.0,142.5392,142.7396,142.5392,142.7109,3908.0
2019-11-19 13:40:00,149.65,149.94,149.65,149.84,4460.0,142.7777,143.0544,142.7777,142.959,4460.0
2019-11-19 13:50:00,149.86,149.9,149.68,149.75,4018.0,142.9781,143.0162,142.8063,142.8731,4018.0
2019-11-19 14:00:00,149.75,149.83,149.63,149.82,2928.0,142.8731,142.9495,142.7586,142.9399,2928.0
2019-11-19 14:10:00,149.8,149.87,149.71,149.72,1802.0,142.9208,142.9876,142.835,142.8445,1802.0
2019-11-19 14:20:00,149.75,149.86,149.75,149.86,2040.0,142.8731,142.9781,142.8731,142.9781,2040.0
2019-11-19 14:30:00,149.9,149.92,149.69,149.71,2236.0,143.0162,143.0353,142.8159,142.835,2236.0
2019-11-19 14:40:00,149.63,149.77,149.63,149.68,3186.0,142.7586,142.8922,142.7586,142.8063,3186.0
2019-11-19 14:50:00,149.67,149.67,149.51,149.58,908.0,142.7968,142.7968,142.6442,142.7109,908.0
2019-11-19 15:00:00,149.61,149.74,149.6,149.69,3894.0,142.7396,142.8636,142.73,142.8159,3894.0
2019-11-19 15:10:00,149.67,149.8,149.62,149.68,4590.0,142.7968,142.9208,142.7491,142.8063,4590.0
2019-11-19 15:20:00,149.69,149.7,149.52,149.54,2800.0,142.8159,142.8254,142.6537,142.6728,2800.0
2019-11-19 15:30:00,149.52,149.56,149.35,149.52,7815.0,142.6537,142.6919,142.4915,142.6537,7815.0
2019-11-19 15:40:00,149.5,149.61,149.43,149.48,10698.0,142.6346,142.7396,142.5678,142.6155,10698.0
2019-11-19 15:50:00,149.46,149.65,149.36,149.36,38896.0,142.5965,142.7777,142.501,142.501,38896.0
2019-11-20 09:30:00,148.64,149.74,148.13,149.24,10719.0,141.8141,142.8636,141.3275,142.3866,10719.0
2019-11-20 09:40:00,149.31,150.17,149.31,149.98,16265.0,142.4533,143.2738,142.4533,143.0926,16265.0
2019-11-20 09:50:00,149.84,151.13,149.84,150.82,9609.0,142.959,144.1898,142.959,143.894,9609.0
2019-11-20 10:00:00,150.69,151.09,150.69,151.02,3529.0,143.77,144.1516,143.77,144.0848,3529.0
2019-11-20 10:10:00,150.99,151.08,150.74,151.07,4934.0,144.0562,144.1421,143.8177,144.1325,4934.0
2019-11-20 10:20:00,151.11,151.28,150.89,151.17,3995.0,144.1707,144.3329,143.9608,144.2279,3995.0
2019-11-20 10:30:00,151.15,151.46,150.95,150.96,3961.0,144.2088,144.5046,144.018,144.0276,3961.0
2019-11-20 10:40:00,150.9,150.96,150.71,150.96,2697.0,143.9703,144.0276,143.789,144.0276,2697.0
2019-11-20 10:50:00,151.17,151.19,150.4,150.41,5369.0,144.2279,144.247,143.4933,143.5028,5369.0
2019-11-20 11:00:00,150.47,150.61,150.12,150.12,6050.0,143.5601,143.6936,143.2261,143.2261,6050.0
2019-11-20 11:10:00,150.11,150.21,149.88,149.88,4739.0,143.2166,143.312,142.9972,142.9972,4739.0
2019-11-20 11:20:00,149.94,150.06,149.86,150.05,3656.0,143.0544,143.1689,142.9781,143.1594,3656.0
2019-11-20 11:30:00,149.95,150.01,149.64,150.01,3801.0,143.0639,143.1212,142.7682,143.1212,3801.0
2019-11-20 11:40:00,149.98,150.19,149.89,150.13,2831.0,143.0926,143.2929,143.0067,143.2357,2831.0
2019-11-20 11:50:00,150.16,150.16,149.94,149.94,12934.0,143.2643,143.2643,143.0544,143.0544,12934.0
2019-11-20 12:00:00,149.96,149.96,149.4,149.82,4550.0,143.0735,143.0735,142.5392,142.9399,4550.0
2019-11-20 12:10:00,149.89,149.95,149.79,149.9,3652.0,143.0067,143.0639,142.9113,143.0162,3652.0
2019-11-20 12:20:00,149.79,149.83,149.57,149.57,2300.0,142.9113,142.9495,142.7014,142.7014,2300.0
2019-11-20 12:30:00,149.51,149.91,149.5,149.91,1850.0,142.6442,143.0258,142.6346,143.0258,1850.0
2019-11-20 12:40:00,149.91,149.91,149.63,149.67,1600.0,143.0258,143.0258,142.7586,142.7968,1600.0
2019-11-20 12:50:00,149.66,149.66,148.78,149.04,4387.0,142.7873,142.7873,141.9477,142.1957,4387.0
2019-11-20 13:00:00,149.09,149.32,149.04,149.32,2136.0,142.2434,142.4629,142.1957,142.4629,2136.0
2019-11-20 13:10:00,149.18,149.23,148.92,148.96,5844.0,142.3293,142.377,142.0812,142.1194,5844.0
2019-11-20 13:20:00,148.94,149.12,148.88,149.02,3350.0,142.1003,142.2721,142.0431,142.1767,3350.0
2019-11-20 13:30:00,148.89,149.19,148.89,148.97,3501.0,142.0526,142.3389,142.0526,142.129,3501.0
2019-11-20 13:40:00,148.98,149.07,148.86,148.97,1910.0,142.1385,142.2244,142.024,142.129,1910.0
2019-11-20 13:50:00,149.0,149.56,148.99,149.53,2505.0,142.1576,142.6919,142.148,142.6632,2505.0
2019-11-20 14:00:00,149.54,149.65,149.53,149.65,2500.0,142.6728,142.7777,142.6632,142.7777,2500.0
2019-11-20 14:10:00,149.61,149.84,149.56,149.56,3501.0,142.7396,142.959,142.6919,142.6919,3501.0
2019-11-20 14:20:00,149.65,150.0,149.53,149.86,7426.0,142.7777,143.1117,142.6632,142.9781,7426.0
2019-11-20 14:30:00,149.86,149.98,149.78,149.94,4331.0,142.9781,143.0926,142.9018,143.0544,4331.0
2019-11-20 14:40:00,149.92,149.99,149.79,149.89,2300.0,143.0353,143.1021,142.9113,143.0067,2300.0
2019-11-20 14:50:00,149.97,150.03,149.76,149.76,4623.0,143.083,143.1403,142.8827,142.8827,4623.0
2019-11-20 15:00:00,149.82,149.99,149.78,149.78,2304.0,142.9399,143.1021,142.9018,142.9018,2304.0
2019-11-20 15:10:00,149.82,150.04,149.82,149.87,3995.0,142.9399,143.1498,142.9399,142.9876,3995.0
2019-11-20 15:20:00,149.9,150.04,149.81,149.96,4141.0,143.0162,143.1498,142.9304,143.0735,4141.0
2019-11-20 15:30:00,149.93,149.93,149.61,149.68,7968.0,143.0449,143.0449,142.7396,142.8063,7968.0
2019-11-20 15:40:00,149.78,149.88,149.74,149.79,12103.0,142.9018,142.9972,142.8636,142.9113,12103.0
2019-11-20 15:50:00,149.76,149.99,149.55,149.59,40508.0,142.8827,143.1021,142.6823,142.7205,40508.0
2019-11-21 09:30:00,148.98,148.98,148.08,148.3,12366.0,142.1385,142.1385,141.2798,141.4897,12366.0
2019-11-21 09:40:00,148.0,148.25,147.38,147.41,11964.0,141.2035,141.442,140.612,140.6406,11964.0
2019-11-21 09:50:00,147.3,147.52,147.01,147.26,7766.0,140.5356,140.7455,140.259,140.4975,7766.0
2019-11-21 10:00:00,147.19,147.37,147.16,147.36,6464.0,140.4307,140.6024,140.4021,140.5929,6464.0
2019-11-21 10:10:00,147.38,147.57,146.79,146.8,7019.0,140.612,140.7932,140.0491,140.0586,7019.0
2019-11-21 10:20:00,146.83,147.0,146.5,146.52,13920.0,140.0872,140.2494,139.7724,139.7915,13920.0
2019-11-21 10:30:00,146.52,147.08,146.1,147.04,19870.0,139.7915,140.3257,139.3908,140.2876,19870.0
2019-11-21 10:40:00,147.01,147.01,146.72,146.85,3501.0,140.259,140.259,139.9823,140.1063,3501.0
2019-11-21 10:50:00,146.89,147.08,146.57,146.76,8348.0,140.1445,140.3257,139.8392,140.0204,8348.0
2019-11-21 11:00:00,146.72,147.1,146.68,147.09,16415.0,139.9823,140.3448,139.9441,140.3353,16415.0
2019-11-21 11:10:00,147.06,147.2,146.99,147.04,25217.0,140.3067,140.4402,140.2399,140.2876,25217.0
2019-11-21 11:20:00,147.04,147.05,146.88,146.94,31348.0,140.2876,140.2971,140.1349,140.1922,31348.0
2019-11-21 11:30:00,146.98,147.02,146.53,146.53,6816.0,140.2303,140.2685,139.801,139.801,6816.0
2019-11-21 11:40:00,146.52,147.0,146.52,146.6,4036.0,139.7915,140.2494,139.7915,139.8678,4036.0
2019-11-21 11:50:00,146.62,146.63,146.41,146.44,3026.0,139.8869,139.8964,139.6865,139.7151,3026.0
2019-11-21 12:00:00,146.46,146.61,146.4,146.54,4993.0,139.7342,139.8773,139.677,139.8105,4993.0
2019-11-21 12:10:00,146.55,146.64,146.29,146.29,4041.0,139.8201,139.906,139.572,139.572,4041.0
2019-11-21 12:20:00,146.21,146.22,146.14,146.2,1744.0,139.4957,139.5052,139.4289,139.4862,1744.0
2019-11-21 12:30:00,146.24,146.63,146.24,146.55,3105.0,139.5243,139.8964,139.5243,139.8201,3105.0
2019-11-21 12:40:00,146.5,146.62,146.33,146.33,4426.0,139.7724,139.8869,139.6102,139.6102,4426.0
2019-11-21 12:50:00,146.19,146.52,146.19,146.5,3270.0,139.4766,139.7915,139.4766,139.7724,3270.0
2019-11-21 13:00:00,146.5,146.79,146.49,146.64,3145.0,139.7724,140.0491,139.7628,139.906,3145.0
2019-11-21 13:10:00,146.62,146.72,146.57,146.72,2675.0,139.8869,139.9823,139.8392,139.9823,2675.0
2019-11-21 13:20:00,146.67,146.76,146.56,146.61,3300.0,139.9346,140.0204,139.8296,139.8773,3300.0
2019-11-21 13:30:00,146.64,146.71,146.46,146.49,5796.0,139.906,139.9727,139.7342,139.7628,5796.0
2019-11-21 13:40:00,146.45,146.5,146.28,146.49,5559.0,139.7247,139.7724,139.5625,139.7628,5559.0
2019-11-21 13:50:00,146.5,146.55,146.21,146.22,4679.0,139.7724,139.8201,139.4957,139.5052,4679.0
2019-11-21 14:00:00,146.21,146.21,145.84,145.84,20843.0,139.4957,139.4957,139.1427,139.1427,20843.0
2019-11-21 14:10:00,145.77,145.95,145.77,145.9,4001.0,139.0759,139.2476,139.0759,139.1999,4001.0
2019-11-21 14:20:00,145.95,146.19,145.95,146.16,3296.0,139.2476,139.4766,139.2476,139.448,3296.0
2019-11-21 14:30:00,146.13,146.45,146.09,146.44,4600.0,139.4194,139.7247,139.3812,139.7151,4600.0
2019-11-21 14:40:00,146.43,146.43,145.86,145.91,10400.0,139.7056,139.7056,139.1618,139.2095,10400.0
2019-11-21 14:50:00,145.89,145.94,145.75,145.83,6354.0,139.1904,139.2381,139.0568,139.1331,6354.0
2019-11-21 15:00:00,145.79,146.03,145.76,145.98,7203.0,139.095,139.324,139.0664,139.2763,7203.0
2019-11-21 15:10:00,145.97,146.06,145.91,145.99,6384.0,139.2667,139.3526,139.2095,139.2858,6384.0
2019-11-21 15:20:00,146.0,146.03,145.79,145.86,8684.0,139.2953,139.324,139.095,139.1618,8684.0
2019-11-21 15:30:00,145.88,146.04,145.88,145.93,8659.0,139.1809,139.3335,139.1809,139.2286,8659.0
2019-11-21 15:40:00,145.92,146.16,145.76,146.1,11308.0,139.219,139.448,139.0664,139.3908,11308.0
2019-11-21 15:50:00,146.07,146.36,145.89,146.35,37739.0,139.3621,139.6388,139.1904,139.6293,37739.0
2019-11-22 09:30:00,146.63,146.63,145.45,145.67,9688.0,139.8964,139.8964,138.7706,138.9805,9688.0
2019-11-22 09:40:00,145.74,146.06,145.61,145.78,6523.0,139.0473,139.3526,138.9233,139.0854,6523.0
2019-11-22 09:50:00,145.78,146.11,145.61,146.0,5180.0,139.0854,139.4003,138.9233,139.2953,5180.0
2019-11-22 10:00:00,146.12,146.12,145.61,145.61,6549.0,139.4098,139.4098,138.9233,138.9233,6549.0
2019-11-22 10:10:00,145.74,146.15,145.67,145.69,9653.0,139.0473,139.4385,138.9805,138.9996,9653.0
2019-11-22 10:20:00,145.61,145.66,145.4,145.45,2818.0,138.9233,138.971,138.7229,138.7706,2818.0
2019-11-22 10:30:00,145.34,145.41,145.01,145.3,7479.0,138.6657,138.7324,138.3508,138.6275,7479.0
2019-11-22 10:40:00,145.33,145.43,145.14,145.43,2698.0,138.6561,138.7515,138.4748,138.7515,2698.0
2019-11-22 10:50:00,145.45,145.49,145.13,145.37,2706.0,138.7706,138.8088,138.4653,138.6943,2706.0
2019-11-22 11:00:00,145.46,145.55,145.12,145.19,3235.0,138.7801,138.866,138.4558,138.5225,3235.0
2019-11-22 11:10:00,145.2,145.44,145.03,145.22,3959.0,138.5321,138.7611,138.3699,138.5512,3959.0
2019-11-22 11:20:00,145.26,145.34,145.1,145.19,1900.0,138.5893,138.6657,138.4367,138.5225,1900.0
2019-11-22 11:30:00,145.27,145.59,145.27,145.3,8027.0,138.5989,138.9042,138.5989,138.6275,8027.0
2019-11-22 11:40:00,145.31,145.33,145.07,145.19,2022.0,138.637,138.6561,138.4081,138.5225,2022.0
2019-11-22 11:50:00,145.13,145.36,145.13,145.22,3389.0,138.4653,138.6847,138.4653,138.5512,3389.0
2019-11-22 12:00:00,145.2,145.22,144.83,144.96,8789.0,138.5321,138.5512,138.1791,138.3031,8789.0
2019-11-22 12:10:00,145.02,145.04,144.91,144.95,2572.0,138.3603,138.3794,138.2554,138.2936,2572.0
2019-11-22 12:20:00,144.92,144.99,144.68,144.71,1903.0,138.2649,138.3317,138.036,138.0646,1903.0
2019-11-22 12:30:00,144.71,144.72,144.56,144.61,2414.0,138.0646,138.0741,137.9215,137.9692,2414.0
2019-11-22 12:40:00,144.69,144.97,144.65,144.94,1426.0,138.0455,138.3126,138.0073,138.284,1426.0
2019-11-22 12:50:00,144.95,145.25,144.92,145.05,10784.0,138.2936,138.5798,138.2649,138.389,10784.0
2019-11-22 13:00:00,145.04,145.35,145.04,145.3,5402.0,138.3794,138.6752,138.3794,138.6275,5402.0
2019-11-22 13:10:00,145.23,145.29,145.2,145.2,1607.0,138.5607,138.6179,138.5321,138.5321,1607.0
2019-11-22 13:20:00,145.26,145.45,145.26,145.41,2373.0,138.5893,138.7706,138.5893,138.7324,2373.0
2019-11-22 13:30:00,145.42,145.48,144.66,145.1,28754.0,138.742,138.7992,138.0169,138.4367,28754.0
2019-11-22 13:40:00,145.02,145.28,145.0,145.27,1495.0,138.3603,138.6084,138.3413,138.5989,1495.0
2019-11-22 13:50:00,145.26,145.27,145.12,145.22,1797.0,138.5893,138.5989,138.4558,138.5512,1797.0
2019-11-22 14:00:00,145.23,145.41,145.18,145.4,13571.0,138.5607,138.7324,138.513,138.7229,13571.0
2019-11-22 14:10:00,145.38,145.48,145.18,145.3,14966.0,138.7038,138.7992,138.513,138.6275,14966.0
2019-11-22 14:20:00,145.34,145.38,145.25,145.34,4546.0,138.6657,138.7038,138.5798,138.6657,4546.0
2019-11-22 14:30:00,145.31,145.38,145.25,145.35,8185.0,138.637,138.7038,138.5798,138.6752,8185.0
2019-11-22 14:40:00,145.33,145.5,145.27,145.37,12399.0,138.6561,138.8183,138.5989,138.6943,12399.0
2019-11-22 14:50:00,145.37,145.42,145.32,145.4,4228.0,138.6943,138.742,138.6466,138.7229,4228.0
2019-11-22 15:00:00,145.44,145.44,145.27,145.31,7776.0,138.7611,138.7611,138.5989,138.637,7776.0
2019-11-22 15:10:00,145.31,145.42,145.28,145.32,39343.0,138.637,138.742,138.6084,138.6466,39343.0
2019-11-22 15:20:00,145.32,145.35,145.2,145.33,10099.0,138.6466,138.6752,138.5321,138.6561,10099.0
2019-11-22 15:30:00,145.31,145.36,145.25,145.27,9569.0,138.637,138.6847,138.5798,138.5989,9569.0
2019-11-22 15:40:00,145.27,145.3,145.18,145.18,17624.0,138.5989,138.6275,138.513,138.513,17624.0
2019-11-22 15:50:00,145.15,145.29,144.82,145.25,70769.0,138.4844,138.6179,138.1695,138.5798,70769.0
2019-11-25 09:30:00,145.08,146.29,145.01,146.29,10884.0,138.4176,139.572,138.3508,139.572,10884.0
2019-11-25 09:40:00,146.31,146.4,146.18,146.37,1921.0,139.5911,139.677,139.4671,139.6484,1921.0
2019-11-25 09:50:00,146.43,146.63,146.14,146.24,2701.0,139.7056,139.8964,139.4289,139.5243,2701.0
2019-11-25 10:00:00,146.22,146.5,146.0,146.3,13500.0,139.5052,139.7724,139.2953,139.5816,13500.0
2019-11-25 10:10:00,146.3,146.69,146.22,146.35,7801.0,139.5816,139.9537,139.5052,139.6293,7801.0
2019-11-25 10:20:00,146.19,146.49,146.17,146.47,1000.0,139.4766,139.7628,139.4575,139.7438,1000.0
2019-11-25 10:30:00,146.38,146.44,146.2,146.29,4300.0,139.6579,139.7151,139.4862,139.572,4300.0
2019-11-25 10:40:00,146.31,146.88,146.28,146.88,12595.0,139.5911,140.1349,139.5625,140.1349,12595.0
2019-11-25 10:50:00,146.88,146.88,146.41,146.51,6327.0,140.1349,140.1349,139.6865,139.7819,6327.0
2019-11-25 11:00:00,146.42,146.93,146.39,146.54,15249.0,139.6961,140.1826,139.6674,139.8105,15249.0
2019-11-25 11:10:00,146.43,146.58,146.34,146.58,1859.0,139.7056,139.8487,139.6197,139.8487,1859.0
2019-11-25 11:20:00,146.58,146.75,146.51,146.51,2800.0,139.8487,140.0109,139.7819,139.7819,2800.0
2019-11-25 11:30:00,146.61,146.8,146.6,146.73,2209.0,139.8773,140.0586,139.8678,139.9918,2209.0
2019-11-25 11:40:00,146.75,146.82,146.73,146.81,1611.0,140.0109,140.0777,139.9918,140.0681,1611.0
2019-11-25 11:50:00,146.78,146.79,146.64,146.72,2300.0,140.0395,140.0491,139.906,139.9823,2300.0
2019-11-25 12:00:00,146.74,146.94,146.7,146.93,1606.0,140.0014,140.1922,139.9632,140.1826,1606.0
2019-11-25 12:10:00,146.94,146.94,146.76,146.81,690.0,140.1922,140.1922,140.0204,140.0681,690.0
2019-11-25 12:20:00,146.65,146.67,146.39,146.39,2100.0,139.9155,139.9346,139.6674,139.6674,2100.0
2019-11-25 12:30:00,146.44,146.44,146.23,146.4,1800.0,139.7151,139.7151,139.5148,139.677,1800.0
2019-11-25 12:40:00,146.44,146.45,146.07,146.07,1351.0,139.7151,139.7247,139.3621,139.3621,1351.0
2019-11-25 12:50:00,145.98,146.14,145.83,145.86,5418.0,139.2763,139.4289,139.1331,139.1618,5418.0
2019-11-25 13:00:00,145.86,146.3,145.85,145.92,7218.0,139.1618,139.5816,139.1522,139.219,7218.0
2019-11-25 13:10:00,145.89,145.89,145.8,145.8,900.0,139.1904,139.1904,139.1045,139.1045,900.0
2019-11-25 13:20:00,145.71,145.81,145.61,145.81,1900.0,139.0187,139.1141,138.9233,139.1141,1900.0
2019-11-25 13:30:00,145.72,145.88,145.66,145.88,1200.0,139.0282,139.1809,138.971,139.1809,1200.0
2019-11-25 13:40:00,145.82,146.01,145.8,145.96,1300.0,139.1236,139.3049,139.1045,139.2572,1300.0
2019-11-25 13:50:00,145.95,145.95,145.55,145.55,6939.0,139.2476,139.2476,138.866,138.866,6939.0
2019-11-25 14:00:00,145.7,145.84,145.61,145.84,907.0,139.0091,139.1427,138.9233,139.1427,907.0
2019-11-25 14:10:00,145.85,146.07,145.85,145.98,2706.0,139.1522,139.3621,139.1522,139.2763,2706.0
2019-11-25 14:20:00,145.94,145.98,145.77,145.87,1659.0,139.2381,139.2763,139.0759,139.1713,1659.0
2019-11-25 14:30:00,145.84,146.07,145.84,146.0,1400.0,139.1427,139.3621,139.1427,139.2953,1400.0
2019-11-25 14:40:00,146.05,146.18,145.9,146.02,4246.0,139.343,139.4671,139.1999,139.3144,4246.0
2019-11-25 14:50:00,146.03,146.07,145.98,146.03,2820.0,139.324,139.3621,139.2763,139.324,2820.0
2019-11-25 15:00:00,145.98,146.1,145.95,145.99,4908.0,139.2763,139.3908,139.2476,139.2858,4908.0
2019-11-25 15:10:00,146.02,146.06,145.96,145.98,2300.0,139.3144,139.3526,139.2572,139.2763,2300.0
2019-11-25 15:20:00,145.96,146.15,145.9,146.14,3772.0,139.2572,139.4385,139.1999,139.4289,3772.0
2019-11-25 15:30:00,146.1,146.2,146.04,146.12,7252.0,139.3908,139.4862,139.3335,139.4098,7252.0
2019-11-25 15:40:00,146.12,146.26,146.12,146.16,8027.0,139.4098,139.5434,139.4098,139.448,8027.0
2019-11-25 15:50:00,146.16,146.4,146.07,146.35,28753.0,139.448,139.677,139.3621,139.6293,28753.0
2019-11-26 09:30:00,147.43,147.57,146.68,147.55,35546.0,140.6597,140.7932,139.9441,140.7742,35546.0
2019-11-26 09:40:00,147.51,147.93,147.51,147.67,3819.0,140.736,141.1367,140.736,140.8887,3819.0
2019-11-26 09:50:00,147.81,147.89,147.55,147.58,8369.0,141.0222,141.0985,140.7742,140.8028,8369.0
2019-11-26 10:00:00,147.42,147.7,146.99,147.63,3694.0,140.6501,140.9173,140.2399,140.8505,3694.0
2019-11-26 10:10:00,147.86,148.0,147.68,147.68,7560.0,141.0699,141.2035,140.8982,140.8982,7560.0
2019-11-26 10:20:00,147.62,147.75,147.61,147.69,5729.0,140.8409,140.965,140.8314,140.9077,5729.0
2019-11-26 10:30:00,147.69,148.12,147.68,147.97,12124.0,140.9077,141.318,140.8982,141.1749,12124.0
2019-11-26 10:40:00,147.95,148.34,147.62,148.26,7700.0,141.1558,141.5279,140.8409,141.4516,7700.0
2019-11-26 10:50:00,148.2,148.84,147.95,148.65,7133.0,141.3943,142.0049,141.1558,141.8236,7133.0
2019-11-26 11:00:00,148.68,148.77,148.42,148.72,4101.0,141.8523,141.9381,141.6042,141.8904,4101.0
2019-11-26 11:10:00,148.79,148.95,148.63,148.71,7307.0,141.9572,142.1099,141.8046,141.8809,7307.0
2019-11-26 11:20:00,148.72,149.15,148.62,148.68,16262.0,141.8904,142.3007,141.795,141.8523,16262.0
2019-11-26 11:30:00,148.68,149.14,148.68,149.08,3418.0,141.8523,142.2911,141.8523,142.2339,3418.0
2019-11-26 11:40:00,149.13,149.44,149.13,149.34,3656.0,142.2816,142.5774,142.2816,142.482,3656.0
2019-11-26 11:50:00,149.35,149.5,149.24,149.24,9374.0,142.4915,142.6346,142.3866,142.3866,9374.0
2019-11-26 12:00:00,149.24,149.24,148.79,149.03,9782.0,142.3866,142.3866,141.9572,142.1862,9782.0
2019-11-26 12:10:00,148.99,149.49,148.98,149.36,4804.0,142.148,142.6251,142.1385,142.501,4804.0
2019-11-26 12:20:00,149.37,149.37,149.03,149.08,4475.0,142.5106,142.5106,142.1862,142.2339,4475.0
2019-11-26 12:30:00,149.07,149.09,148.89,149.0,4707.0,142.2244,142.2434,142.0526,142.1576,4707.0
2019-11-26 12:40:00,149.01,149.04,148.8,149.04,3524.0,142.1671,142.1957,141.9668,142.1957,3524.0
2019-11-26 12:50:00,149.03,149.09,148.89,148.93,3952.0,142.1862,142.2434,142.0526,142.0908,3952.0
2019-11-26 13:00:00,148.96,148.99,148.82,148.91,2200.0,142.1194,142.148,141.9858,142.0717,2200.0
2019-11-26 13:10:00,148.86,149.03,148.77,149.03,4700.0,142.024,142.1862,141.9381,142.1862,4700.0
2019-11-26 13:20:00,149.12,149.24,149.08,149.17,1599.0,142.2721,142.3866,142.2339,142.3198,1599.0
2019-11-26 13:30:00,149.09,149.21,148.93,149.03,4061.0,142.2434,142.3579,142.0908,142.1862,4061.0
2019-11-26 13:40:00,149.09,149.18,149.03,149.03,2184.0,142.2434,142.3293,142.1862,142.1862,2184.0
2019-11-26 13:50:00,149.1,149.11,149.03,149.09,6430.0,142.253,142.2625,142.1862,142.2434,6430.0
2019-11-26 14:00:00,149.1,149.2,149.03,149.1,6136.0,142.253,142.3484,142.1862,142.253,6136.0
2019-11-26 14:10:00,149.08,149.12,148.97,148.97,3428.0,142.2339,142.2721,142.129,142.129,3428.0
2019-11-26 14:20:00,148.95,148.98,148.75,148.84,3935.0,142.1099,142.1385,141.9191,142.0049,3935.0
2019-11-26 14:30:00,148.84,148.88,148.64,148.72,5151.0,142.0049,142.0431,141.8141,141.8904,5151.0
2019-11-26 14:40:00,148.69,148.96,148.66,148.96,2206.0,141.8618,142.1194,141.8332,142.1194,2206.0
2019-11-26 14:50:00,148.97,149.03,148.94,148.99,5710.0,142.129,142.1862,142.1003,142.148,5710.0
2019-11-26 15:00:00,148.98,149.09,148.96,149.05,4941.0,142.1385,142.2434,142.1194,142.2053,4941.0
2019-11-26 15:10:00,148.98,149.12,148.92,149.11,5528.0,142.1385,142.2721,142.0812,142.2625,5528.0
2019-11-26 15:20:00,149.12,149.28,149.1,149.15,14037.0,142.2721,142.4247,142.253,142.3007,14037.0
2019-11-26 15:30:00,149.15,149.56,149.14,149.42,35222.0,142.3007,142.6919,142.2911,142.5583,35222.0
2019-11-26 15:40:00,149.42,149.56,149.23,149.56,13643.0,142.5583,142.6919,142.377,142.6919,13643.0
2019-11-26 15:50:00,149.56,149.76,149.39,149.58,77443.0,142.6919,142.8827,142.5297,142.7109,77443.0
2019-11-27 09:30:00,149.95,150.32,149.15,149.48,21236.0,143.0639,143.417,142.3007,142.6155,21236.0
2019-11-27 09:40:00,149.49,149.49,149.27,149.38,7255.0,142.6251,142.6251,142.4152,142.5201,7255.0
2019-11-27 09:50:00,149.42,149.66,149.26,149.57,5259.0,142.5583,142.7873,142.4056,142.7014,5259.0
2019-11-27 10:00:00,149.77,149.77,149.36,149.5,7863.0,142.8922,142.8922,142.501,142.6346,7863.0
2019-11-27 10:10:00,149.61,149.81,149.51,149.53,6619.0,142.7396,142.9304,142.6442,142.6632,6619.0
2019-11-27 10:20:00,149.57,149.61,149.33,149.55,2600.0,142.7014,142.7396,142.4724,142.6823,2600.0
2019-11-27 10:30:00,149.5,149.68,149.5,149.66,4405.0,142.6346,142.8063,142.6346,142.7873,4405.0
2019-11-27 10:40:00,149.7,149.85,149.58,149.85,1625.0,142.8254,142.9685,142.7109,142.9685,1625.0
2019-11-27 10:50:00,149.82,150.21,149.69,150.17,3103.0,142.9399,143.312,142.8159,143.2738,3103.0
2019-11-27 11:00:00,150.07,150.07,149.8,149.83,2157.0,143.1784,143.1784,142.9208,142.9495,2157.0
2019-11-27 11:10:00,149.84,149.99,149.75,149.79,5299.0,142.959,143.1021,142.8731,142.9113,5299.0
2019-11-27 11:20:00,149.77,149.87,149.72,149.74,1182.0,142.8922,142.9876,142.8445,142.8636,1182.0
2019-11-27 11:30:00,149.8,150.27,149.77,150.23,4406.0,142.9208,143.3693,142.8922,143.3311,4406.0
2019-11-27 11:40:00,150.28,150.49,150.28,150.3,4107.0,143.3788,143.5792,143.3788,143.3979,4107.0
2019-11-27 11:50:00,150.19,150.3,150.12,150.29,1900.0,143.2929,143.3979,143.2261,143.3883,1900.0
2019-11-27 12:00:00,150.34,150.41,150.07,150.13,2450.0,143.436,143.5028,143.1784,143.2357,2450.0
2019-11-27 12:10:00,150.1,150.5,150.1,150.41,3421.0,143.2071,143.5887,143.2071,143.5028,3421.0
2019-11-27 12:20:00,150.47,150.72,150.47,150.68,3134.0,143.5601,143.7986,143.5601,143.7604,3134.0
2019-11-27 12:30:00,150.68,150.99,150.56,150.61,4942.0,143.7604,144.0562,143.6459,143.6936,4942.0
2019-11-27 12:40:00,150.44,150.56,150.38,150.5,1328.0,143.5314,143.6459,143.4742,143.5887,1328.0
2019-11-27 12:50:00,150.53,150.74,150.53,150.56,1921.0,143.6173,143.8177,143.6173,143.6459,1921.0
2019-11-27 13:00:00,150.59,150.82,150.58,150.72,2638.0,143.6746,143.894,143.665,143.7986,2638.0
2019-11-27 13:10:00,150.81,150.93,150.71,150.88,4873.0,143.8845,143.9989,143.789,143.9512,4873.0
2019-11-27 13:20:00,150.89,150.99,150.78,150.97,3800.0,143.9608,144.0562,143.8558,144.0371,3800.0
2019-11-27 13:30:00,150.97,151.11,150.86,151.01,8033.0,144.0371,144.1707,143.9322,144.0753,8033.0
2019-11-27 13:40:00,151.05,151.14,150.99,151.1,2421.0,144.1134,144.1993,144.0562,144.1611,2421.0
2019-11-27 13:50:00,151.1,151.1,150.89,150.89,2476.0,144.1611,144.1611,143.9608,143.9608,2476.0
2019-11-27 14:00:00,150.78,150.79,150.62,150.71,3473.0,143.8558,143.8654,143.7032,143.789,3473.0
2019-11-27 14:10:00,150.76,151.02,150.76,151.02,1500.0,143.8368,144.0848,143.8368,144.0848,1500.0
2019-11-27 14:20:00,151.03,151.04,150.77,150.81,2460.0,144.0944,144.1039,143.8463,143.8845,2460.0
2019-11-27 14:30:00,150.77,150.81,150.74,150.74,2309.0,143.8463,143.8845,143.8177,143.8177,2309.0
2019-11-27 14:40:00,150.76,150.97,150.76,150.86,2052.0,143.8368,144.0371,143.8368,143.9322,2052.0
2019-11-27 14:50:00,150.85,150.87,150.74,150.75,1395.0,143.9226,143.9417,143.8177,143.8272,1395.0
2019-11-27 15:00:00,150.8,150.87,150.79,150.87,2529.0,143.8749,143.9417,143.8654,143.9417,2529.0
2019-11-27 15:10:00,150.89,151.01,150.89,150.93,3719.0,143.9608,144.0753,143.9608,143.9989,3719.0
2019-11-27 15:20:00,150.94,151.01,150.89,150.93,3410.0,144.0085,144.0753,143.9608,143.9989,3410.0
2019-11-27 15:30:00,150.95,150.99,150.76,150.78,6839.0,144.018,144.0562,143.8368,143.8558,6839.0
2019-11-27 15:40:00,150.75,150.97,150.75,150.83,9079.0,143.8272,144.0371,143.8272,143.9035,9079.0
2019-11-27 15:50:00,150.81,150.95,150.8,150.83,40548.0,143.8845,144.018,143.8749,143.9035,40548.0
2019-11-29 09:30:00,150.6,151.3,149.36,150.5,8303.0,143.6841,144.352,142.501,143.5887,8303.0
2019-11-29 09:40:00,150.5,150.67,150.24,150.25,1600.0,143.5887,143.7509,143.3406,143.3502,1600.0
2019-11-29 09:50:00,150.25,150.47,150.17,150.47,1302.0,143.3502,143.5601,143.2738,143.5601,1302.0
2019-11-29 10:00:00,150.33,150.36,150.14,150.14,1165.0,143.4265,143.4551,143.2452,143.2452,1165.0
2019-11-29 10:10:00,150.31,150.52,150.17,150.28,4440.0,143.4074,143.6078,143.2738,143.3788,4440.0
2019-11-29 10:20:00,150.19,150.52,150.15,150.45,3514.0,143.2929,143.6078,143.2548,143.541,3514.0
2019-11-29 10:30:00,150.44,150.48,150.14,150.32,3314.0,143.5314,143.5696,143.2452,143.417,3314.0
2019-11-29 10:40:00,150.29,150.53,150.18,150.38,16909.0,143.3883,143.6173,143.2834,143.4742,16909.0
2019-11-29 10:50:00,150.32,150.34,149.93,149.93,2776.0,143.417,143.436,143.0449,143.0449,2776.0
2019-11-29 11:00:00,149.86,149.86,149.57,149.76,5039.0,142.9781,142.9781,142.7014,142.8827,5039.0
2019-11-29 11:10:00,149.76,149.9,149.74,149.85,1700.0,142.8827,143.0162,142.8636,142.9685,1700.0
2019-11-29 11:20:00,149.9,149.91,149.34,149.34,1747.0,143.0162,143.0258,142.482,142.482,1747.0
2019-11-29 11:30:00,149.33,149.68,149.23,149.68,5211.0,142.4724,142.8063,142.377,142.8063,5211.0
2019-11-29 11:40:00,149.65,149.66,148.96,149.03,2512.0,142.7777,142.7873,142.1194,142.1862,2512.0
2019-11-29 11:50:00,148.92,148.97,148.84,148.86,6592.0,142.0812,142.129,142.0049,142.024,6592.0
2019-11-29 12:00:00,148.9,149.13,148.88,149.05,7639.0,142.0622,142.2816,142.0431,142.2053,7639.0
2019-11-29 12:10:00,149.13,149.14,148.92,148.92,4023.0,142.2816,142.2911,142.0812,142.0812,4023.0
2019-11-29 12:20:00,149.02,149.19,148.87,149.03,3722.0,142.1767,142.3389,142.0335,142.1862,3722.0
2019-11-29 12:30:00,149.04,149.26,149.03,149.2,3434.0,142.1957,142.4056,142.1862,142.3484,3434.0
2019-11-29 12:40:00,149.17,149.65,149.16,149.65,4009.0,142.3198,142.7777,142.3102,142.7777,4009.0
2019-11-29 12:50:00,149.69,150.03,149.58,149.73,17738.0,142.8159,143.1403,142.7109,142.8541,17738.0
2019-12-02 09:30:00,149.89,149.94,149.4,149.62,15992.0,143.0067,143.0544,142.5392,142.7491,15992.0
2019-12-02 09:40:00,149.42,149.51,148.78,148.93,2349.0,142.5583,142.6442,141.9477,142.0908,2349.0
2019-12-02 09:50:00,148.71,148.71,148.3,148.3,3484.0,141.8809,141.8809,141.4897,141.4897,3484.0
2019-12-02 10:00:00,148.12,148.47,148.0,148.32,6523.0,141.318,141.6519,141.2035,141.5088,6523.0
2019-12-02 10:10:00,148.41,148.81,148.41,148.57,2400.0,141.5947,141.9763,141.5947,141.7473,2400.0
2019-12-02 10:20:00,148.42,148.42,148.11,148.36,1900.0,141.6042,141.6042,141.3084,141.547,1900.0
2019-12-02 10:30:00,148.41,148.41,147.89,148.05,1536.0,141.5947,141.5947,141.0985,141.2512,1536.0
2019-12-02 10:40:00,148.09,148.45,148.07,148.32,1600.0,141.2894,141.6328,141.2703,141.5088,1600.0
2019-12-02 10:50:00,148.39,148.39,147.94,148.05,1960.0,141.5756,141.5756,141.1463,141.2512,1960.0
2019-12-02 11:00:00,148.23,148.23,148.02,148.11,2564.0,141.4229,141.4229,141.2226,141.3084,2564.0
2019-12-02 11:10:00,147.95,147.99,147.73,147.99,2838.0,141.1558,141.194,140.9459,141.194,2838.0
2019-12-02 11:20:00,148.03,148.23,147.99,147.99,3435.0,141.2321,141.4229,141.194,141.194,3435.0
2019-12-02 11:30:00,147.92,148.03,147.78,148.03,1225.0,141.1272,141.2321,140.9936,141.2321,1225.0
2019-12-02 11:40:00,148.1,148.6,148.1,148.49,3428.0,141.2989,141.7759,141.2989,141.671,3428.0
2019-12-02 11:50:00,148.5,148.64,148.32,148.41,4200.0,141.6805,141.8141,141.5088,141.5947,4200.0
2019-12-02 12:00:00,148.44,148.72,148.42,148.69,3434.0,141.6233,141.8904,141.6042,141.8618,3434.0
2019-12-02 12:10:00,148.7,148.8,148.66,148.8,1458.0,141.8714,141.9668,141.8332,141.9668,1458.0
2019-12-02 12:20:00,148.78,148.95,148.57,148.57,2490.0,141.9477,142.1099,141.7473,141.7473,2490.0
2019-12-02 12:30:00,148.76,148.8,148.66,148.75,756.0,141.9286,141.9668,141.8332,141.9191,756.0
2019-12-02 12:40:00,148.72,148.97,148.72,148.94,1200.0,141.8904,142.129,141.8904,142.1003,1200.0
2019-12-02 12:50:00,148.73,149.04,148.73,149.01,1400.0,141.9,142.1957,141.9,142.1671,1400.0
2019-12-02 13:00:00,149.01,149.16,149.01,149.16,1243.0,142.1671,142.3102,142.1671,142.3102,1243.0
2019-12-02 13:10:00,149.02,149.1,148.98,148.98,1300.0,142.1767,142.253,142.1385,142.1385,1300.0
2019-12-02 13:20:00,148.97,149.02,148.78,148.98,2770.0,142.129,142.1767,141.9477,142.1385,2770.0
2019-12-02 13:30:00,148.95,149.03,148.8,148.8,1417.0,142.1099,142.1862,141.9668,141.9668,1417.0
2019-12-02 13:40:00,148.8,148.89,148.8,148.87,1400.0,141.9668,142.0526,141.9668,142.0335,1400.0
2019-12-02 13:50:00,148.99,149.14,148.95,149.04,1627.0,142.148,142.2911,142.1099,142.1957,1627.0
2019-12-02 14:00:00,149.01,149.12,148.94,149.02,7246.0,142.1671,142.2721,142.1003,142.1767,7246.0
2019-12-02 14:10:00,148.97,149.21,148.97,149.15,2300.0,142.129,142.3579,142.129,142.3007,2300.0
2019-12-02 14:20:00,149.24,149.39,149.21,149.21,1342.0,142.3866,142.5297,142.3579,142.3579,1342.0
2019-12-02 14:30:00,149.16,149.26,149.06,149.06,2162.0,142.3102,142.4056,142.2148,142.2148,2162.0
2019-12-02 14:40:00,149.09,149.23,148.92,149.23,4135.0,142.2434,142.377,142.0812,142.377,4135.0
2019-12-02 14:50:00,149.19,149.19,148.99,149.06,4003.0,142.3389,142.3389,142.148,142.2148,4003.0
2019-12-02 15:00:00,148.9,148.92,148.68,148.7,1940.0,142.0622,142.0812,141.8523,141.8714,1940.0
2019-12-02 15:10:00,148.69,148.88,148.61,148.88,2000.0,141.8618,142.0431,141.7855,142.0431,2000.0
2019-12-02 15:20:00,148.81,148.81,148.63,148.69,4121.0,141.9763,141.9763,141.8046,141.8618,4121.0
2019-12-02 15:30:00,148.68,148.99,148.67,148.92,6566.0,141.8523,142.148,141.8427,142.0812,6566.0
2019-12-02 15:40:00,148.89,149.17,148.89,149.0,7943.0,142.0526,142.3198,142.0526,142.1576,7943.0
2019-12-02 15:50:00,148.87,149.11,148.73,149.04,30901.0,142.0335,142.2625,141.9,142.1957,30901.0
2019-12-03 09:30:00,147.39,148.3,147.17,148.11,9082.0,140.6215,141.4897,140.4116,141.3084,9082.0
2019-12-03 09:40:00,148.11,148.38,147.74,147.9,4193.0,141.3084,141.566,140.9554,141.1081,4193.0
2019-12-03 09:50:00,147.91,148.12,147.86,147.94,2238.0,141.1176,141.318,141.0699,141.1463,2238.0
2019-12-03 10:00:00,148.01,148.28,148.01,148.25,7203.0,141.213,141.4706,141.213,141.442,7203.0
2019-12-03 10:10:00,148.15,148.87,148.03,148.83,7301.0,141.3466,142.0335,141.2321,141.9954,7301.0
2019-12-03 10:20:00,148.87,148.88,148.44,148.68,3850.0,142.0335,142.0431,141.6233,141.8523,3850.0
2019-12-03 10:30:00,148.68,148.84,148.62,148.84,1500.0,141.8523,142.0049,141.795,142.0049,1500.0
2019-12-03 10:40:00,148.95,149.21,148.73,148.73,1693.0,142.1099,142.3579,141.9,141.9,1693.0
2019-12-03 10:50:00,148.65,148.67,148.47,148.57,1739.0,141.8236,141.8427,141.6519,141.7473,1739.0
2019-12-03 11:00:00,148.46,148.46,147.83,147.96,4128.0,141.6424,141.6424,141.0413,141.1653,4128.0
2019-12-03 11:10:00,147.96,148.4,147.95,148.18,5521.0,141.1653,141.5851,141.1558,141.3752,5521.0
2019-12-03 11:20:00,148.1,148.55,148.1,148.49,20802.0,141.2989,141.7282,141.2989,141.671,20802.0
2019-12-03 11:30:00,148.5,148.7,148.5,148.7,2400.0,141.6805,141.8714,141.6805,141.8714,2400.0
2019-12-03 11:40:00,148.91,148.91,148.64,148.64,1157.0,142.0717,142.0717,141.8141,141.8141,1157.0
2019-12-03 11:50:00,148.63,148.63,148.36,148.54,2300.0,141.8046,141.8046,141.547,141.7187,2300.0
2019-12-03 12:00:00,148.61,148.61,148.34,148.35,2236.0,141.7855,141.7855,141.5279,141.5374,2236.0
2019-12-03 12:10:00,148.34,148.44,148.21,148.34,2977.0,141.5279,141.6233,141.4039,141.5279,2977.0
2019-12-03 12:20:00,148.37,149.03,148.37,148.87,4450.0,141.5565,142.1862,141.5565,142.0335,4450.0
2019-12-03 12:30:00,148.91,149.02,148.81,149.02,7870.0,142.0717,142.1767,141.9763,142.1767,7870.0
2019-12-03 12:40:00,149.06,149.15,149.02,149.13,1583.0,142.2148,142.3007,142.1767,142.2816,1583.0
2019-12-03 12:50:00,149.19,149.3,149.19,149.3,1918.0,142.3389,142.4438,142.3389,142.4438,1918.0
2019-12-03 13:00:00,149.31,149.52,149.31,149.45,6427.0,142.4533,142.6537,142.4533,142.5869,6427.0
2019-12-03 13:10:00,149.49,149.59,149.39,149.47,2125.0,142.6251,142.7205,142.5297,142.606,2125.0
2019-12-03 13:20:00,149.45,149.55,149.44,149.49,4411.0,142.5869,142.6823,142.5774,142.6251,4411.0
2019-12-03 13:30:00,149.48,149.98,149.37,149.98,9155.0,142.6155,143.0926,142.5106,143.0926,9155.0
2019-12-03 13:40:00,150.0,150.0,149.78,149.83,2348.0,143.1117,143.1117,142.9018,142.9495,2348.0
2019-12-03 13:50:00,149.7,149.71,149.6,149.6,2950.0,142.8254,142.835,142.73,142.73,2950.0
2019-12-03 14:00:00,149.62,149.69,149.28,149.29,2972.0,142.7491,142.8159,142.4247,142.4343,2972.0
2019-12-03 14:10:00,149.36,149.55,149.26,149.26,13400.0,142.501,142.6823,142.4056,142.4056,13400.0
2019-12-03 14:20:00,149.2,149.2,149.06,149.13,1344.0,142.3484,142.3484,142.2148,142.2816,1344.0
2019-12-03 14:30:00,149.1,149.34,149.07,149.3,7467.0,142.253,142.482,142.2244,142.4438,7467.0
2019-12-03 14:40:00,149.3,149.48,149.3,149.39,3632.0,142.4438,142.6155,142.4438,142.5297,3632.0
2019-12-03 14:50:00,149.4,149.4,149.3,149.36,3424.0,142.5392,142.5392,142.4438,142.501,3424.0
2019-12-03 15:00:00,149.35,149.4,149.26,149.39,5658.0,142.4915,142.5392,142.4056,142.5297,5658.0
2019-12-03 15:10:00,149.3,149.5,149.3,149.44,4443.0,142.4438,142.6346,142.4438,142.5774,4443.0
2019-12-03 15:20:00,149.44,149.65,149.44,149.63,4976.0,142.5774,142.7777,142.5774,142.7586,4976.0
2019-12-03 15:30:00,149.64,149.66,149.19,149.25,9558.0,142.7682,142.7873,142.3389,142.3961,9558.0
2019-12-03 15:40:00,149.25,149.4,149.1,149.4,16376.0,142.3961,142.5392,142.253,142.5392,16376.0
2019-12-03 15:50:00,149.43,149.82,149.42,149.48,49662.0,142.5678,142.9399,142.5583,142.6155,49662.0
2019-12-04 09:30:00,149.46,149.74,148.99,149.41,13900.0,142.5965,142.8636,142.148,142.5487,13900.0
2019-12-04 09:40:00,149.27,149.37,148.88,149.28,2442.0,142.4152,142.5106,142.0431,142.4247,2442.0
2019-12-04 09:50:00,149.37,150.19,149.37,149.77,6102.0,142.5106,143.2929,142.5106,142.8922,6102.0
2019-12-04 10:00:00,149.77,149.85,149.47,149.5,2173.0,142.8922,142.9685,142.606,142.6346,2173.0
2019-12-04 10:10:00,149.49,149.74,149.36,149.59,2738.0,142.6251,142.8636,142.501,142.7205,2738.0
2019-12-04 10:20:00,149.75,149.75,148.97,148.98,8479.0,142.8731,142.8731,142.129,142.1385,8479.0
2019-12-04 10:30:00,149.08,149.55,149.08,149.55,3250.0,142.2339,142.6823,142.2339,142.6823,3250.0
2019-12-04 10:40:00,149.58,149.81,149.51,149.76,8886.0,142.7109,142.9304,142.6442,142.8827,8886.0
2019-12-04 10:50:00,149.76,149.76,149.44,149.44,2948.0,142.8827,142.8827,142.5774,142.5774,2948.0
2019-12-04 11:00:00,149.44,149.44,149.17,149.22,3321.0,142.5774,142.5774,142.3198,142.3675,3321.0
2019-12-04 11:10:00,149.14,149.19,148.85,148.98,9303.0,142.2911,142.3389,142.0145,142.1385,9303.0
2019-12-04 11:20:00,149.1,149.58,149.04,149.42,6771.0,142.253,142.7109,142.1957,142.5583,6771.0
2019-12-04 11:30:00,149.25,149.49,149.24,149.44,4809.0,142.3961,142.6251,142.3866,142.5774,4809.0
2019-12-04 11:40:00,149.46,149.46,149.25,149.29,3101.0,142.5965,142.5965,142.3961,142.4343,3101.0
2019-12-04 11:50:00,149.28,149.32,149.08,149.08,3011.0,142.4247,142.4629,142.2339,142.2339,3011.0
2019-12-04 12:00:00,149.11,149.27,149.06,149.15,3146.0,142.2625,142.4152,142.2148,142.3007,3146.0
2019-12-04 12:10:00,149.11,149.23,149.11,149.14,2805.0,142.2625,142.377,142.2625,142.2911,2805.0
2019-12-04 12:20:00,149.16,149.36,149.16,149.33,2430.0,142.3102,142.501,142.3102,142.4724,2430.0
2019-12-04 12:30:00,149.39,149.48,149.25,149.27,6028.0,142.5297,142.6155,142.3961,142.4152,6028.0
2019-12-04 12:40:00,149.24,149.64,149.22,149.59,2241.0,142.3866,142.7682,142.3675,142.7205,2241.0
2019-12-04 12:50:00,149.65,149.83,149.65,149.78,2725.0,142.7777,142.9495,142.7777,142.9018,2725.0
2019-12-04 13:00:00,149.75,149.86,149.52,149.78,10306.0,142.8731,142.9781,142.6537,142.9018,10306.0
2019-12-04 13:10:00,149.75,149.75,149.51,149.6,1327.0,142.8731,142.8731,142.6442,142.73,1327.0
2019-12-04 13:20:00,149.74,149.81,149.68,149.81,2068.0,142.8636,142.9304,142.8063,142.9304,2068.0
2019-12-04 13:30:00,149.75,149.82,149.64,149.66,2200.0,142.8731,142.9399,142.7682,142.7873,2200.0
2019-12-04 13:40:00,149.57,149.65,149.56,149.61,1821.0,142.7014,142.7777,142.6919,142.7396,1821.0
2019-12-04 13:50:00,149.66,149.76,149.63,149.76,2601.0,142.7873,142.8827,142.7586,142.8827,2601.0
2019-12-04 14:00:00,149.81,149.9,149.71,149.86,3200.0,142.9304,143.0162,142.835,142.9781,3200.0
2019-12-04 14:10:00,149.91,150.28,149.88,150.28,2722.0,143.0258,143.3788,142.9972,143.3788,2722.0
2019-12-04 14:20:00,150.29,150.56,150.29,150.5,3577.0,143.3883,143.6459,143.3883,143.5887,3577.0
2019-12-04 14:30:00,150.45,150.55,150.35,150.35,8882.0,143.541,143.6364,143.4456,143.4456,8882.0
2019-12-04 14:40:00,150.31,150.31,150.09,150.13,2600.0,143.4074,143.4074,143.1975,143.2357,2600.0
2019-12-04 14:50:00,150.14,150.26,150.14,150.17,3252.0,143.2452,143.3597,143.2452,143.2738,3252.0
2019-12-04 15:00:00,150.18,150.31,150.13,150.13,1550.0,143.2834,143.4074,143.2357,143.2357,1550.0
2019-12-04 15:10:00,150.14,150.16,150.05,150.11,4236.0,143.2452,143.2643,143.1594,143.2166,4236.0
2019-12-04 15:20:00,150.13,150.16,149.98,149.99,5023.0,143.2357,143.2643,143.0926,143.1021,5023.0
2019-12-04 15:30:00,149.98,150.06,149.92,149.97,7635.0,143.0926,143.1689,143.0353,143.083,7635.0
2019-12-04 15:40:00,150.01,150.23,150.0,150.12,12505.0,143.1212,143.3311,143.1117,143.2261,12505.0
2019-12-04 15:50:00,150.15,150.27,150.11,150.13,40226.0,143.2548,143.3693,143.2166,143.2357,40226.0
2019-12-05 09:30:00,150.29,150.29,149.75,150.0,4667.0,143.3883,143.3883,142.8731,143.1117,4667.0
2019-12-05 09:40:00,149.99,150.02,149.85,150.01,1800.0,143.1021,143.1307,142.9685,143.1212,1800.0
2019-12-05 09:50:00,150.02,150.39,149.6,149.76,12060.0,143.1307,143.4837,142.73,142.8827,12060.0
2019-12-05 10:00:00,149.77,149.78,149.39,149.5,18301.0,142.8922,142.9018,142.5297,142.6346,18301.0
2019-12-05 10:10:00,149.48,149.73,149.45,149.67,12700.0,142.6155,142.8541,142.5869,142.7968,12700.0
2019-12-05 10:20:00,149.55,150.07,149.5,149.94,1700.0,142.6823,143.1784,142.6346,143.0544,1700.0
2019-12-05 10:30:00,149.96,150.25,149.96,150.07,1100.0,143.0735,143.3502,143.0735,143.1784,1100.0
2019-12-05 10:40:00,150.09,150.3,150.09,150.3,1815.0,143.1975,143.3979,143.1975,143.3979,1815.0
2019-12-05 10:50:00,150.3,150.3,150.25,150.3,1101.0,143.3979,143.3979,143.3502,143.3979,1101.0
2019-12-05 11:00:00,150.19,150.42,150.18,150.42,1535.0,143.2929,143.5124,143.2834,143.5124,1535.0
2019-12-05 11:10:00,150.47,150.57,150.3,150.54,2907.0,143.5601,143.6555,143.3979,143.6269,2907.0
2019-12-05 11:20:00,150.56,150.56,150.21,150.44,2022.0,143.6459,143.6459,143.312,143.5314,2022.0
2019-12-05 11:30:00,150.36,150.43,150.1,150.13,1480.0,143.4551,143.5219,143.2071,143.2357,1480.0
2019-12-05 11:40:00,150.14,150.16,150.04,150.11,1930.0,143.2452,143.2643,143.1498,143.2166,1930.0
2019-12-05 11:50:00,150.14,150.27,150.13,150.19,1789.0,143.2452,143.3693,143.2357,143.2929,1789.0
2019-12-05 12:00:00,150.22,150.35,150.11,150.15,1500.0,143.3216,143.4456,143.2166,143.2548,1500.0
2019-12-05 12:10:00,150.09,150.18,150.06,150.15,1700.0,143.1975,143.2834,143.1689,143.2548,1700.0
2019-12-05 12:20:00,150.08,150.09,150.06,150.08,600.0,143.188,143.1975,143.1689,143.188,600.0
2019-12-05 12:30:00,150.03,150.04,149.93,149.96,1704.0,143.1403,143.1498,143.0449,143.0735,1704.0
2019-12-05 12:40:00,149.88,150.01,149.88,149.88,1602.0,142.9972,143.1212,142.9972,142.9972,1602.0
2019-12-05 12:50:00,149.89,149.89,149.81,149.88,906.0,143.0067,143.0067,142.9304,142.9972,906.0
2019-12-05 13:00:00,149.89,150.07,149.89,150.02,1687.0,143.0067,143.1784,143.0067,143.1307,1687.0
2019-12-05 13:10:00,150.06,150.19,150.06,150.14,1102.0,143.1689,143.2929,143.1689,143.2452,1102.0
2019-12-05 13:20:00,150.1,150.18,150.07,150.15,1689.0,143.2071,143.2834,143.1784,143.2548,1689.0
2019-12-05 13:30:00,150.15,150.28,150.15,150.28,4955.0,143.2548,143.3788,143.2548,143.3788,4955.0
2019-12-05 13:40:00,150.24,150.24,150.08,150.08,800.0,143.3406,143.3406,143.188,143.188,800.0
2019-12-05 13:50:00,149.94,149.99,149.9,149.97,1352.0,143.0544,143.1021,143.0162,143.083,1352.0
2019-12-05 14:00:00,149.89,149.92,149.74,149.74,3505.0,143.0067,143.0353,142.8636,142.8636,3505.0
2019-12-05 14:10:00,149.81,149.81,149.69,149.72,2400.0,142.9304,142.9304,142.8159,142.8445,2400.0
2019-12-05 14:20:00,149.76,150.01,149.73,150.01,2900.0,142.8827,143.1212,142.8541,143.1212,2900.0
2019-12-05 14:30:00,150.01,150.22,150.01,150.22,1310.0,143.1212,143.3216,143.1212,143.3216,1310.0
2019-12-05 14:40:00,150.22,150.38,150.21,150.37,1444.0,143.3216,143.4742,143.312,143.4647,1444.0
2019-12-05 14:50:00,150.42,150.48,150.13,150.27,6670.0,143.5124,143.5696,143.2357,143.3693,6670.0
2019-12-05 15:00:00,150.31,150.46,150.31,150.42,1804.0,143.4074,143.5505,143.4074,143.5124,1804.0
2019-12-05 15:10:00,150.46,150.52,150.38,150.44,2643.0,143.5505,143.6078,143.4742,143.5314,2643.0
2019-12-05 15:20:00,150.47,150.52,150.43,150.52,2492.0,143.5601,143.6078,143.5219,143.6078,2492.0
2019-12-05 15:30:00,150.53,150.54,150.28,150.28,4729.0,143.6173,143.6269,143.3788,143.3788,4729.0
2019-12-05 15:40:00,150.31,150.31,150.18,150.25,8244.0,143.4074,143.4074,143.2834,143.3502,8244.0
2019-12-05 15:50:00,150.3,150.35,150.08,150.19,31958.0,143.3979,143.4456,143.188,143.2929,31958.0
2019-12-06 09:30:00,151.46,151.6,150.9,150.94,8137.0,144.5046,144.6382,143.9703,144.0085,8137.0
2019-12-06 09:40:00,150.88,150.97,150.84,150.97,600.0,143.9512,144.0371,143.9131,144.0371,600.0
2019-12-06 09:50:00,150.7,150.93,150.53,150.93,2003.0,143.7795,143.9989,143.6173,143.9989,2003.0
2019-12-06 10:00:00,150.8,151.11,150.75,151.02,2099.0,143.8749,144.1707,143.8272,144.0848,2099.0
2019-12-06 10:10:00,150.93,150.93,150.54,150.79,1904.0,143.9989,143.9989,143.6269,143.8654,1904.0
2019-12-06 10:20:00,150.71,150.84,150.71,150.81,600.0,143.789,143.9131,143.789,143.8845,600.0
2019-12-06 10:30:00,150.79,150.93,150.7,150.87,6382.0,143.8654,143.9989,143.7795,143.9417,6382.0
2019-12-06 10:40:00,151.01,151.39,151.01,151.39,1600.0,144.0753,144.4378,144.0753,144.4378,1600.0
2019-12-06 10:50:00,151.41,151.42,151.27,151.27,1463.0,144.4569,144.4664,144.3233,144.3233,1463.0
2019-12-06 11:00:00,151.35,151.4,151.3,151.32,800.0,144.3997,144.4474,144.352,144.371,800.0
2019-12-06 11:10:00,151.26,151.32,151.07,151.1,1155.0,144.3138,144.371,144.1325,144.1611,1155.0
2019-12-06 11:20:00,151.19,151.44,151.19,151.41,1604.0,144.247,144.4855,144.247,144.4569,1604.0
2019-12-06 11:30:00,151.49,151.52,151.43,151.49,730.0,144.5332,144.5619,144.476,144.5332,730.0
2019-12-06 11:40:00,151.51,151.57,151.28,151.32,1500.0,144.5523,144.6096,144.3329,144.371,1500.0
2019-12-06 11:50:00,151.17,151.23,151.14,151.15,2139.0,144.2279,144.2852,144.1993,144.2088,2139.0
2019-12-06 12:00:00,151.1,151.23,151.1,151.2,1500.0,144.1611,144.2852,144.1611,144.2565,1500.0
2019-12-06 12:10:00,151.23,151.33,151.22,151.33,1000.0,144.2852,144.3806,144.2756,144.3806,1000.0
2019-12-06 12:20:00,151.31,151.38,151.2,151.2,2033.0,144.3615,144.4283,144.2565,144.2565,2033.0
2019-12-06 12:30:00,151.09,151.13,151.01,151.08,2345.0,144.1516,144.1898,144.0753,144.1421,2345.0
2019-12-06 12:40:00,151.06,151.08,151.05,151.08,1500.0,144.123,144.1421,144.1134,144.1421,1500.0
2019-12-06 12:50:00,151.1,151.26,151.1,151.24,2809.0,144.1611,144.3138,144.1611,144.2947,2809.0
2019-12-06 13:00:00,151.23,151.33,151.23,151.33,1683.0,144.2852,144.3806,144.2852,144.3806,1683.0
2019-12-06 13:10:00,151.32,151.33,151.21,151.26,2474.0,144.371,144.3806,144.2661,144.3138,2474.0
2019-12-06 13:20:00,151.23,151.3,151.18,151.27,3144.0,144.2852,144.352,144.2375,144.3233,3144.0
2019-12-06 13:30:00,151.24,151.3,151.22,151.28,2669.0,144.2947,144.352,144.2756,144.3329,2669.0
2019-12-06 13:40:00,151.29,151.29,151.2,151.22,2440.0,144.3424,144.3424,144.2565,144.2756,2440.0
2019-12-06 13:50:00,151.22,151.25,151.17,151.2,3119.0,144.2756,144.3043,144.2279,144.2565,3119.0
2019-12-06 14:00:00,151.22,151.3,151.17,151.21,16083.0,144.2756,144.352,144.2279,144.2661,16083.0
2019-12-06 14:10:00,151.21,151.21,151.1,151.11,1100.0,144.2661,144.2661,144.1611,144.1707,1100.0
2019-12-06 14:20:00,151.1,151.15,151.06,151.1,2175.0,144.1611,144.2088,144.123,144.1611,2175.0
2019-12-06 14:30:00,151.1,151.1,150.88,150.96,5242.0,144.1611,144.1611,143.9512,144.0276,5242.0
2019-12-06 14:40:00,150.95,151.04,150.95,150.99,1200.0,144.018,144.1039,144.018,144.0562,1200.0
2019-12-06 14:50:00,150.95,151.21,150.9,151.09,7751.0,144.018,144.2661,143.9703,144.1516,7751.0
2019-12-06 15:00:00,151.03,151.04,150.93,151.01,1799.0,144.0944,144.1039,143.9989,144.0753,1799.0
2019-12-06 15:10:00,150.95,150.95,150.78,150.8,2582.0,144.018,144.018,143.8558,143.8749,2582.0
2019-12-06 15:20:00,150.83,150.88,150.8,150.88,2596.0,143.9035,143.9512,143.8749,143.9512,2596.0
2019-12-06 15:30:00,150.86,150.89,150.75,150.88,4410.0,143.9322,143.9608,143.8272,143.9512,4410.0
2019-12-06 15:40:00,150.85,150.99,150.67,150.67,8471.0,143.9226,144.0562,143.7509,143.7509,8471.0
2019-12-06 15:50:00,150.62,150.71,150.48,150.59,22559.0,143.7032,143.789,143.5696,143.6746,22559.0
2019-12-09 09:30:00,150.84,151.34,150.7,150.82,13354.0,143.9131,144.3901,143.7795,143.894,13354.0
2019-12-09 09:40:00,150.45,150.6,149.79,150.08,3035.0,143.541,143.6841,142.9113,143.188,3035.0
2019-12-09 09:50:00,150.06,150.07,149.55,149.85,3989.0,143.1689,143.1784,142.6823,142.9685,3989.0
2019-12-09 10:00:00,149.91,150.43,149.9,150.36,3950.0,143.0258,143.5219,143.0162,143.4551,3950.0
2019-12-09 10:10:00,150.48,150.81,150.42,150.64,2900.0,143.5696,143.8845,143.5124,143.7223,2900.0
2019-12-09 10:20:00,150.66,150.7,150.44,150.6,3618.0,143.7413,143.7795,143.5314,143.6841,3618.0
2019-12-09 10:30:00,150.54,150.54,150.39,150.39,3315.0,143.6269,143.6269,143.4837,143.4837,3315.0
2019-12-09 10:40:00,150.4,150.58,150.37,150.51,2416.0,143.4933,143.665,143.4647,143.5982,2416.0
2019-12-09 10:50:00,150.6,150.6,150.49,150.57,4091.0,143.6841,143.6841,143.5792,143.6555,4091.0
2019-12-09 11:00:00,150.5,150.65,150.42,150.42,3083.0,143.5887,143.7318,143.5124,143.5124,3083.0
2019-12-09 11:10:00,150.4,150.5,149.98,150.04,3900.0,143.4933,143.5887,143.0926,143.1498,3900.0
2019-12-09 11:20:00,149.98,150.4,149.98,150.4,3354.0,143.0926,143.4933,143.0926,143.4933,3354.0
2019-12-09 11:30:00,150.35,150.35,150.13,150.14,1831.0,143.4456,143.4456,143.2357,143.2452,1831.0
2019-12-09 11:40:00,150.25,150.35,150.15,150.15,2200.0,143.3502,143.4456,143.2548,143.2548,2200.0
2019-12-09 11:50:00,150.1,150.14,149.81,149.88,3350.0,143.2071,143.2452,142.9304,142.9972,3350.0
2019-12-09 12:00:00,149.96,150.14,149.81,149.86,2312.0,143.0735,143.2452,142.9304,142.9781,2312.0
2019-12-09 12:10:00,149.89,150.19,149.87,150.08,2100.0,143.0067,143.2929,142.9876,143.188,2100.0
2019-12-09 12:20:00,150.07,150.07,149.86,149.92,1211.0,143.1784,143.1784,142.9781,143.0353,1211.0
2019-12-09 12:30:00,149.87,149.89,149.76,149.85,2000.0,142.9876,143.0067,142.8827,142.9685,2000.0
2019-12-09 12:40:00,149.89,150.02,149.83,149.84,3018.0,143.0067,143.1307,142.9495,142.959,3018.0
2019-12-09 12:50:00,149.81,149.85,149.79,149.84,1100.0,142.9304,142.9685,142.9113,142.959,1100.0
2019-12-09 13:00:00,149.85,149.89,149.73,149.73,3561.0,142.9685,143.0067,142.8541,142.8541,3561.0
2019-12-09 13:10:00,149.73,149.75,149.57,149.57,1500.0,142.8541,142.8731,142.7014,142.7014,1500.0
2019-12-09 13:20:00,149.41,149.45,149.33,149.36,2497.0,142.5487,142.5869,142.4724,142.501,2497.0
2019-12-09 13:30:00,149.38,149.56,149.37,149.5,1618.0,142.5201,142.6919,142.5106,142.6346,1618.0
2019-12-09 13:40:00,149.51,149.69,149.51,149.65,9256.0,142.6442,142.8159,142.6442,142.7777,9256.0
2019-12-09 13:50:00,149.65,149.65,149.37,149.45,4272.0,142.7777,142.7777,142.5106,142.5869,4272.0
2019-12-09 14:00:00,149.47,149.47,149.19,149.32,5955.0,142.606,142.606,142.3389,142.4629,5955.0
2019-12-09 14:10:00,149.28,149.29,149.04,149.1,2859.0,142.4247,142.4343,142.1957,142.253,2859.0
2019-12-09 14:20:00,149.05,149.26,149.05,149.19,2800.0,142.2053,142.4056,142.2053,142.3389,2800.0
2019-12-09 14:30:00,149.26,149.55,149.26,149.55,2200.0,142.4056,142.6823,142.4056,142.6823,2200.0
2019-12-09 14:40:00,149.46,149.58,149.41,149.54,4021.0,142.5965,142.7109,142.5487,142.6728,4021.0
2019-12-09 14:50:00,149.5,149.5,149.4,149.44,2395.0,142.6346,142.6346,142.5392,142.5774,2395.0
2019-12-09 15:00:00,149.38,149.46,149.38,149.44,2033.0,142.5201,142.5965,142.5201,142.5774,2033.0
2019-12-09 15:10:00,149.44,149.63,149.4,149.59,3570.0,142.5774,142.7586,142.5392,142.7205,3570.0
2019-12-09 15:20:00,149.64,149.68,149.59,149.63,3223.0,142.7682,142.8063,142.7205,142.7586,3223.0
2019-12-09 15:30:00,149.59,149.61,149.47,149.6,7871.0,142.7205,142.7396,142.606,142.73,7871.0
2019-12-09 15:40:00,149.59,149.66,149.41,149.55,8105.0,142.7205,142.7873,142.5487,142.6823,8105.0
2019-12-09 15:50:00,149.53,149.53,149.32,149.32,30659.0,142.6632,142.6632,142.4629,142.4629,30659.0
2019-12-10 09:30:00,149.63,149.76,148.91,148.91,6197.0,142.7586,142.8827,142.0717,142.0717,6197.0
2019-12-10 09:40:00,149.13,149.19,149.08,149.08,902.0,142.2816,142.3389,142.2339,142.2339,902.0
2019-12-10 09:50:00,149.19,149.59,149.19,149.56,2550.0,142.3389,142.7205,142.3389,142.6919,2550.0
2019-12-10 10:00:00,149.57,149.59,149.19,149.43,2821.0,142.7014,142.7205,142.3389,142.5678,2821.0
2019-12-10 10:10:00,149.45,149.53,149.2,149.33,4103.0,142.5869,142.6632,142.3484,142.4724,4103.0
2019-12-10 10:20:00,149.33,149.87,149.33,149.86,3980.0,142.4724,142.9876,142.4724,142.9781,3980.0
2019-12-10 10:30:00,149.87,149.92,149.64,149.69,7579.0,142.9876,143.0353,142.7682,142.8159,7579.0
2019-12-10 10:40:00,149.74,149.78,149.47,149.51,3503.0,142.8636,142.9018,142.606,142.6442,3503.0
2019-12-10 10:50:00,149.46,149.69,149.41,149.69,3326.0,142.5965,142.8159,142.5487,142.8159,3326.0
2019-12-10 11:00:00,149.68,149.84,149.53,149.64,3565.0,142.8063,142.959,142.6632,142.7682,3565.0
2019-12-10 11:10:00,149.65,149.71,149.55,149.55,3819.0,142.7777,142.835,142.6823,142.6823,3819.0
2019-12-10 11:20:00,149.55,149.56,149.38,149.43,4316.0,142.6823,142.6919,142.5201,142.5678,4316.0
2019-12-10 11:30:00,149.47,149.5,149.26,149.28,1650.0,142.606,142.6346,142.4056,142.4247,1650.0
2019-12-10 11:40:00,149.36,149.57,149.34,149.5,2001.0,142.501,142.7014,142.482,142.6346,2001.0
2019-12-10 11:50:00,149.6,149.6,149.34,149.4,7035.0,142.73,142.73,142.482,142.5392,7035.0
2019-12-10 12:00:00,149.4,149.42,149.34,149.39,2215.0,142.5392,142.5583,142.482,142.5297,2215.0
2019-12-10 12:10:00,149.38,149.43,149.32,149.34,1865.0,142.5201,142.5678,142.4629,142.482,1865.0
2019-12-10 12:20:00,149.36,149.36,149.06,149.09,1956.0,142.501,142.501,142.2148,142.2434,1956.0
2019-12-10 12:30:00,149.14,149.24,149.14,149.18,1608.0,142.2911,142.3866,142.2911,142.3293,1608.0
2019-12-10 12:40:00,149.19,149.2,149.05,149.15,1300.0,142.3389,142.3484,142.2053,142.3007,1300.0
2019-12-10 12:50:00,149.05,149.46,149.05,149.45,1656.0,142.2053,142.5965,142.2053,142.5869,1656.0
2019-12-10 13:00:00,149.54,149.56,149.41,149.5,1701.0,142.6728,142.6919,142.5487,142.6346,1701.0
2019-12-10 13:10:00,149.45,149.61,149.45,149.45,3508.0,142.5869,142.7396,142.5869,142.5869,3508.0
2019-12-10 13:20:00,149.51,149.53,149.24,149.24,2317.0,142.6442,142.6632,142.3866,142.3866,2317.0
2019-12-10 13:30:00,149.29,149.6,149.29,149.55,1469.0,142.4343,142.73,142.4343,142.6823,1469.0
2019-12-10 13:40:00,149.5,149.7,149.46,149.46,2903.0,142.6346,142.8254,142.5965,142.5965,2903.0
2019-12-10 13:50:00,149.42,149.42,149.29,149.31,1500.0,142.5583,142.5583,142.4343,142.4533,1500.0
2019-12-10 14:00:00,149.28,149.54,149.28,149.42,2873.0,142.4247,142.6728,142.4247,142.5583,2873.0
2019-12-10 14:10:00,149.35,149.48,149.16,149.16,2174.0,142.4915,142.6155,142.3102,142.3102,2174.0
2019-12-10 14:20:00,149.17,149.17,149.01,149.02,1659.0,142.3198,142.3198,142.1671,142.1767,1659.0
2019-12-10 14:30:00,148.99,149.33,148.99,149.06,3881.0,142.148,142.4724,142.148,142.2148,3881.0
2019-12-10 14:40:00,149.1,149.13,149.01,149.13,2334.0,142.253,142.2816,142.1671,142.2816,2334.0
2019-12-10 14:50:00,149.14,149.16,148.88,148.96,2300.0,142.2911,142.3102,142.0431,142.1194,2300.0
2019-12-10 15:00:00,148.94,149.03,148.78,148.81,3504.0,142.1003,142.1862,141.9477,141.9763,3504.0
2019-12-10 15:10:00,148.84,148.99,148.8,148.89,3145.0,142.0049,142.148,141.9668,142.0526,3145.0
2019-12-10 15:20:00,148.89,148.9,148.81,148.89,3812.0,142.0526,142.0622,141.9763,142.0526,3812.0
2019-12-10 15:30:00,148.9,148.9,148.56,148.86,5125.0,142.0622,142.0622,141.7378,142.024,5125.0
2019-12-10 15:40:00,148.86,149.04,148.73,149.03,8413.0,142.024,142.1957,141.9,142.1862,8413.0
2019-12-10 15:50:00,148.95,148.99,148.8,148.97,22243.0,142.1099,142.148,141.9668,142.129,22243.0
2019-12-11 09:30:00,149.11,149.11,148.61,148.89,8206.0,142.2625,142.2625,141.7855,142.0526,8206.0
2019-12-11 09:40:00,148.84,148.93,148.76,148.76,1300.0,142.0049,142.0908,141.9286,141.9286,1300.0
2019-12-11 09:50:00,148.82,149.17,148.75,149.17,2053.0,141.9858,142.3198,141.9191,142.3198,2053.0
2019-12-11 10:00:00,149.07,149.44,148.73,148.75,2241.0,142.2244,142.5774,141.9,141.9191,2241.0
2019-12-11 10:10:00,148.74,149.09,148.74,148.84,3376.0,141.9095,142.2434,141.9095,142.0049,3376.0
2019-12-11 10:20:00,148.91,148.98,148.68,148.91,2700.0,142.0717,142.1385,141.8523,142.0717,2700.0
2019-12-11 10:30:00,148.86,148.96,148.84,148.84,1940.0,142.024,142.1194,142.0049,142.0049,1940.0
2019-12-11 10:40:00,148.78,149.04,148.77,148.99,1800.0,141.9477,142.1957,141.9381,142.148,1800.0
2019-12-11 10:50:00,149.04,149.07,148.78,148.86,5675.0,142.1957,142.2244,141.9477,142.024,5675.0
2019-12-11 11:00:00,148.91,149.04,148.73,149.04,15684.0,142.0717,142.1957,141.9,142.1957,15684.0
2019-12-11 11:10:00,149.1,149.36,149.07,149.32,12007.0,142.253,142.501,142.2244,142.4629,12007.0
2019-12-11 11:20:00,149.29,149.29,149.08,149.16,6100.0,142.4343,142.4343,142.2339,142.3102,6100.0
2019-12-11 11:30:00,149.15,149.44,149.15,149.4,3962.0,142.3007,142.5774,142.3007,142.5392,3962.0
2019-12-11 11:40:00,149.36,149.57,149.31,149.38,10435.0,142.501,142.7014,142.4533,142.5201,10435.0
2019-12-11 11:50:00,149.37,149.37,149.1,149.1,4050.0,142.5106,142.5106,142.253,142.253,4050.0
2019-12-11 12:00:00,149.14,149.24,149.14,149.24,1100.0,142.2911,142.3866,142.2911,142.3866,1100.0
2019-12-11 12:10:00,149.24,149.27,149.03,149.27,2390.0,142.3866,142.4152,142.1862,142.4152,2390.0
2019-12-11 12:20:00,149.36,149.36,149.2,149.21,1235.0,142.501,142.501,142.3484,142.3579,1235.0
2019-12-11 12:30:00,149.21,149.26,149.17,149.25,4930.0,142.3579,142.4056,142.3198,142.3961,4930.0
2019-12-11 12:40:00,149.21,149.33,149.19,149.24,4500.0,142.3579,142.4724,142.3389,142.3866,4500.0
2019-12-11 12:50:00,149.28,149.54,149.28,149.53,1200.0,142.4247,142.6728,142.4247,142.6632,1200.0
2019-12-11 13:00:00,149.5,149.65,149.5,149.5,2000.0,142.6346,142.7777,142.6346,142.6346,2000.0
2019-12-11 13:10:00,149.49,149.55,149.39,149.53,2712.0,142.6251,142.6823,142.5297,142.6632,2712.0
2019-12-11 13:20:00,149.56,149.65,149.43,149.49,4261.0,142.6919,142.7777,142.5678,142.6251,4261.0
2019-12-11 13:30:00,149.5,149.5,149.37,149.43,1800.0,142.6346,142.6346,142.5106,142.5678,1800.0
2019-12-11 13:40:00,149.45,149.52,149.4,149.4,2282.0,142.5869,142.6537,142.5392,142.5392,2282.0
2019-12-11 13:50:00,149.41,149.53,149.4,149.45,3549.0,142.5487,142.6632,142.5392,142.5869,3549.0
2019-12-11 14:00:00,149.42,149.65,149.42,149.65,4201.0,142.5583,142.7777,142.5583,142.7777,4201.0
2019-12-11 14:10:00,149.65,149.93,149.58,149.76,5545.0,142.7777,143.0449,142.7109,142.8827,5545.0
2019-12-11 14:20:00,149.83,149.98,149.75,149.94,3218.0,142.9495,143.0926,142.8731,143.0544,3218.0
2019-12-11 14:30:00,149.96,150.0,149.88,150.0,3251.0,143.0735,143.1117,142.9972,143.1117,3251.0
2019-12-11 14:40:00,150.08,150.17,149.98,150.14,6134.0,143.188,143.2738,143.0926,143.2452,6134.0
2019-12-11 14:50:00,150.13,150.48,150.06,150.48,4918.0,143.2357,143.5696,143.1689,143.5696,4918.0
2019-12-11 15:00:00,150.48,150.48,150.26,150.37,6878.0,143.5696,143.5696,143.3597,143.4647,6878.0
2019-12-11 15:10:00,150.36,150.36,150.13,150.21,4226.0,143.4551,143.4551,143.2357,143.312,4226.0
2019-12-11 15:20:00,150.23,150.43,150.22,150.32,4098.0,143.3311,143.5219,143.3216,143.417,4098.0
2019-12-11 15:30:00,150.38,150.5,150.31,150.31,5303.0,143.4742,143.5887,143.4074,143.4074,5303.0
2019-12-11 15:40:00,150.29,150.42,150.21,150.24,6964.0,143.3883,143.5124,143.312,143.3406,6964.0
2019-12-11 15:50:00,150.26,150.55,150.2,150.48,24961.0,143.3597,143.6364,143.3025,143.5696,24961.0
2019-12-12 09:30:00,150.8,150.99,150.37,150.96,6267.0,143.8749,144.0562,143.4647,144.0276,6267.0
2019-12-12 09:40:00,150.93,151.42,150.7,151.4,1550.0,143.9989,144.4664,143.7795,144.4474,1550.0
2019-12-12 09:50:00,151.56,151.96,151.56,151.72,3503.0,144.6,144.9816,144.6,144.7527,3503.0
2019-12-12 10:00:00,151.88,152.12,151.77,152.09,8821.0,144.9053,145.1343,144.8004,145.1057,8821.0
2019-12-12 10:10:00,152.1,152.53,151.95,152.0,5809.0,145.1152,145.5255,144.9721,145.0198,5809.0
2019-12-12 10:20:00,152.34,152.34,152.01,152.01,1430.0,145.3442,145.3442,145.0293,145.0293,1430.0
2019-12-12 10:30:00,151.97,152.26,151.87,152.06,12896.0,144.9912,145.2679,144.8958,145.0771,12896.0
2019-12-12 10:40:00,152.06,152.06,151.52,151.63,2000.0,145.0771,145.0771,144.5619,144.6668,2000.0
2019-12-12 10:50:00,151.66,152.15,151.53,152.05,9380.0,144.6954,145.1629,144.5714,145.0675,9380.0
2019-12-12 11:00:00,151.69,151.74,151.23,151.24,2693.0,144.724,144.7717,144.2852,144.2947,2693.0
2019-12-12 11:10:00,151.09,151.22,151.08,151.1,715.0,144.1516,144.2756,144.1421,144.1611,715.0
2019-12-12 11:20:00,150.92,150.92,150.79,150.84,2034.0,143.9894,143.9894,143.8654,143.9131,2034.0
2019-12-12 11:30:00,150.83,151.23,150.83,151.23,3000.0,143.9035,144.2852,143.9035,144.2852,3000.0
2019-12-12 11:40:00,151.07,151.17,151.01,151.07,3635.0,144.1325,144.2279,144.0753,144.1325,3635.0
2019-12-12 11:50:00,151.11,151.27,150.93,151.27,3359.0,144.1707,144.3233,143.9989,144.3233,3359.0
2019-12-12 12:00:00,151.26,151.38,151.18,151.38,3157.0,144.3138,144.4283,144.2375,144.4283,3157.0
2019-12-12 12:10:00,151.37,151.38,151.05,151.1,12422.0,144.4187,144.4283,144.1134,144.1611,12422.0
2019-12-12 12:20:00,151.12,151.26,151.02,151.19,1150.0,144.1802,144.3138,144.0848,144.247,1150.0
2019-12-12 12:30:00,151.28,151.62,151.28,151.51,2351.0,144.3329,144.6573,144.3329,144.5523,2351.0
2019-12-12 12:40:00,151.53,151.69,151.53,151.69,2564.0,144.5714,144.724,144.5714,144.724,2564.0
2019-12-12 12:50:00,151.69,151.69,151.25,151.25,2143.0,144.724,144.724,144.3043,144.3043,2143.0
2019-12-12 13:00:00,151.16,151.35,151.16,151.34,1300.0,144.2184,144.3997,144.2184,144.3901,1300.0
2019-12-12 13:10:00,151.28,151.67,151.27,151.67,4896.0,144.3329,144.705,144.3233,144.705,4896.0
2019-12-12 13:20:00,151.61,151.62,151.54,151.59,2500.0,144.6477,144.6573,144.5809,144.6286,2500.0
2019-12-12 13:30:00,151.54,151.59,151.27,151.27,2811.0,144.5809,144.6286,144.3233,144.3233,2811.0
2019-12-12 13:40:00,151.25,151.42,151.25,151.27,4096.0,144.3043,144.4664,144.3043,144.3233,4096.0
2019-12-12 13:50:00,151.25,151.26,150.98,151.09,1805.0,144.3043,144.3138,144.0466,144.1516,1805.0
2019-12-12 14:00:00,151.24,151.26,151.03,151.21,4323.0,144.2947,144.3138,144.0944,144.2661,4323.0
2019-12-12 14:10:00,151.26,151.33,151.08,151.26,2465.0,144.3138,144.3806,144.1421,144.3138,2465.0
2019-12-12 14:20:00,151.17,151.36,151.16,151.26,1828.0,144.2279,144.4092,144.2184,144.3138,1828.0
2019-12-12 14:30:00,151.34,151.96,151.33,151.83,11056.0,144.3901,144.9816,144.3806,144.8576,11056.0
2019-12-12 14:40:00,151.93,151.98,151.65,151.68,3765.0,144.953,145.0007,144.6859,144.7145,3765.0
2019-12-12 14:50:00,151.72,152.25,151.67,152.11,8666.0,144.7527,145.2583,144.705,145.1248,8666.0
2019-12-12 15:00:00,152.13,152.26,152.08,152.15,1500.0,145.1438,145.2679,145.0961,145.1629,1500.0
2019-12-12 15:10:00,152.06,152.18,151.96,152.18,3210.0,145.0771,145.1915,144.9816,145.1915,3210.0
2019-12-12 15:20:00,152.18,152.23,151.99,152.23,6025.0,145.1915,145.2392,145.0103,145.2392,6025.0
2019-12-12 15:30:00,152.25,152.25,151.9,152.14,6390.0,145.2583,145.2583,144.9244,145.1534,6390.0
2019-12-12 15:40:00,152.16,152.45,152.12,152.38,8008.0,145.1725,145.4491,145.1343,145.3824,8008.0
2019-12-12 15:50:00,152.4,152.41,152.15,152.3,45504.0,145.4014,145.411,145.1629,145.306,45504.0
2019-12-13 09:30:00,151.43,151.82,151.31,151.66,8305.0,144.476,144.8481,144.3615,144.6954,8305.0
2019-12-13 09:40:00,151.68,152.19,151.53,152.1,7620.0,144.7145,145.2011,144.5714,145.1152,7620.0
2019-12-13 09:50:00,152.11,152.48,152.1,152.48,1100.0,145.1248,145.4778,145.1152,145.4778,1100.0
2019-12-13 10:00:00,152.47,153.0,152.34,152.38,3371.0,145.4682,145.9739,145.3442,145.3824,3371.0
2019-12-13 10:10:00,152.29,152.9,152.29,152.72,7975.0,145.2965,145.8785,145.2965,145.7067,7975.0
2019-12-13 10:20:00,152.62,152.63,152.4,152.51,8188.0,145.6113,145.6209,145.4014,145.5064,8188.0
2019-12-13 10:30:00,152.34,152.64,152.33,152.51,6840.0,145.3442,145.6304,145.3347,145.5064,6840.0
2019-12-13 10:40:00,152.54,153.1,152.54,152.67,12932.0,145.535,146.0693,145.535,145.659,12932.0
2019-12-13 10:50:00,152.5,152.65,152.46,152.56,9564.0,145.4968,145.64,145.4587,145.5541,9564.0
2019-12-13 11:00:00,152.51,152.88,152.45,152.83,5902.0,145.5064,145.8594,145.4491,145.8117,5902.0
2019-12-13 11:10:00,152.77,152.77,152.49,152.5,2805.0,145.7544,145.7544,145.4873,145.4968,2805.0
2019-12-13 11:20:00,152.45,152.62,152.42,152.52,4536.0,145.4491,145.6113,145.4205,145.5159,4536.0
2019-12-13 11:30:00,152.51,152.79,152.51,152.72,2736.0,145.5064,145.7735,145.5064,145.7067,2736.0
2019-12-13 11:40:00,152.83,152.91,152.83,152.85,601.0,145.8117,145.888,145.8117,145.8308,601.0
2019-12-13 11:50:00,152.9,153.0,152.87,152.94,3065.0,145.8785,145.9739,145.8499,145.9166,3065.0
2019-12-13 12:00:00,152.94,153.22,152.94,153.22,1500.0,145.9166,146.1838,145.9166,146.1838,1500.0
2019-12-13 12:10:00,153.32,153.34,153.1,153.21,1200.0,146.2792,146.2983,146.0693,146.1742,1200.0
2019-12-13 12:20:00,153.24,153.28,153.0,153.0,1300.0,146.2029,146.241,145.9739,145.9739,1300.0
2019-12-13 12:30:00,153.08,153.28,153.03,153.26,1400.0,146.0502,146.241,146.0025,146.2219,1400.0
2019-12-13 12:40:00,153.23,153.28,153.2,153.28,900.0,146.1933,146.241,146.1647,146.241,900.0
2019-12-13 12:50:00,153.35,153.58,153.25,153.58,2676.0,146.3078,146.5273,146.2124,146.5273,2676.0
2019-12-13 13:00:00,153.52,153.67,153.47,153.59,2152.0,146.47,146.6131,146.4223,146.5368,2152.0
2019-12-13 13:10:00,153.52,153.65,153.45,153.55,1860.0,146.47,146.594,146.4032,146.4986,1860.0
2019-12-13 13:20:00,153.59,153.64,153.39,153.39,2200.0,146.5368,146.5845,146.346,146.346,2200.0
2019-12-13 13:30:00,153.45,153.62,153.45,153.6,900.0,146.4032,146.5654,146.4032,146.5463,900.0
2019-12-13 13:40:00,153.25,153.37,153.25,153.27,1412.0,146.2124,146.3269,146.2124,146.2315,1412.0
2019-12-13 13:50:00,153.29,153.45,153.21,153.39,2015.0,146.2506,146.4032,146.1742,146.346,2015.0
2019-12-13 14:00:00,153.48,153.68,153.48,153.65,2501.0,146.4318,146.6227,146.4318,146.594,2501.0
2019-12-13 14:10:00,153.62,153.62,153.4,153.51,1800.0,146.5654,146.5654,146.3555,146.4605,1800.0
2019-12-13 14:20:00,153.5,153.5,153.39,153.4,915.0,146.4509,146.4509,146.346,146.3555,915.0
2019-12-13 14:30:00,153.37,153.65,153.37,153.57,3803.0,146.3269,146.594,146.3269,146.5177,3803.0
2019-12-13 14:40:00,153.55,153.63,153.49,153.61,2414.0,146.4986,146.575,146.4414,146.5559,2414.0
2019-12-13 14:50:00,153.63,153.74,153.6,153.62,2100.0,146.575,146.6799,146.5463,146.5654,2100.0
2019-12-13 15:00:00,153.6,153.77,153.6,153.68,4611.0,146.5463,146.7085,146.5463,146.6227,4611.0
2019-12-13 15:10:00,153.66,153.75,153.6,153.66,3523.0,146.6036,146.6894,146.5463,146.6036,3523.0
2019-12-13 15:20:00,153.67,153.73,153.59,153.62,2973.0,146.6131,146.6704,146.5368,146.5654,2973.0
2019-12-13 15:30:00,153.68,153.79,153.63,153.77,4091.0,146.6227,146.7276,146.575,146.7085,4091.0
2019-12-13 15:40:00,153.76,153.89,153.62,153.62,6319.0,146.699,146.823,146.5654,146.5654,6319.0
2019-12-13 15:50:00,153.63,153.96,153.61,153.63,45200.0,146.575,146.8898,146.5559,146.575,45200.0
2019-12-16 09:30:00,154.71,155.54,154.26,154.59,13083.0,147.6054,148.3972,147.176,147.4909,13083.0
2019-12-16 09:40:00,154.68,154.79,154.46,154.79,3614.0,147.5767,147.6817,147.3668,147.6817,3614.0
2019-12-16 09:50:00,154.74,155.07,154.74,155.06,5608.0,147.634,147.9488,147.634,147.9393,5608.0
2019-12-16 10:00:00,155.06,155.9,154.99,155.76,9596.0,147.9393,148.7407,147.8725,148.6071,9596.0
2019-12-16 10:10:00,155.84,155.92,155.34,155.51,10153.0,148.6835,148.7598,148.2064,148.3686,10153.0
2019-12-16 10:20:00,155.41,155.63,155.22,155.27,7585.0,148.2732,148.4831,148.0919,148.1396,7585.0
2019-12-16 10:30:00,155.27,155.34,154.95,155.03,12466.0,148.1396,148.2064,147.8343,147.9107,12466.0
2019-12-16 10:40:00,155.03,155.18,154.95,154.97,4131.0,147.9107,148.0538,147.8343,147.8534,4131.0
2019-12-16 10:50:00,154.91,155.15,154.82,155.14,5827.0,147.7962,148.0252,147.7103,148.0156,5827.0
2019-12-16 11:00:00,155.21,155.41,155.15,155.3,3805.0,148.0824,148.2732,148.0252,148.1683,3805.0
2019-12-16 11:10:00,155.25,155.46,155.02,155.23,9338.0,148.1206,148.3209,147.9011,148.1015,9338.0
2019-12-16 11:20:00,155.29,155.53,155.19,155.53,2743.0,148.1587,148.3877,148.0633,148.3877,2743.0
2019-12-16 11:30:00,155.42,155.45,155.17,155.22,5999.0,148.2828,148.3114,148.0442,148.0919,5999.0
2019-12-16 11:40:00,155.37,155.46,155.26,155.46,1900.0,148.2351,148.3209,148.1301,148.3209,1900.0
2019-12-16 11:50:00,155.47,155.89,155.47,155.85,2112.0,148.3305,148.7312,148.3305,148.693,2112.0
2019-12-16 12:00:00,155.85,155.93,155.78,155.93,3459.0,148.693,148.7693,148.6262,148.7693,3459.0
2019-12-16 12:10:00,155.88,155.93,155.7,155.92,2700.0,148.7216,148.7693,148.5499,148.7598,2700.0
2019-12-16 12:20:00,155.95,156.2,155.94,156.2,2000.0,148.7884,149.0269,148.7789,149.0269,2000.0
2019-12-16 12:30:00,156.17,156.18,155.92,156.03,3564.0,148.9983,149.0079,148.7598,148.8647,3564.0
2019-12-16 12:40:00,155.97,156.09,155.96,156.03,2528.0,148.8075,148.922,148.798,148.8647,2528.0
2019-12-16 12:50:00,156.0,156.0,155.86,155.89,1024.0,148.8361,148.8361,148.7025,148.7312,1024.0
2019-12-16 13:00:00,155.82,155.98,155.76,155.94,2312.0,148.6644,148.817,148.6071,148.7789,2312.0
2019-12-16 13:10:00,155.91,156.02,155.8,156.02,4195.0,148.7503,148.8552,148.6453,148.8552,4195.0
2019-12-16 13:20:00,155.99,155.99,155.78,155.81,2672.0,148.8266,148.8266,148.6262,148.6548,2672.0
2019-12-16 13:30:00,155.75,155.75,155.55,155.63,2985.0,148.5976,148.5976,148.4068,148.4831,2985.0
2019-12-16 13:40:00,155.64,155.64,155.46,155.62,2388.0,148.4927,148.4927,148.3209,148.4736,2388.0
2019-12-16 13:50:00,155.61,155.77,155.6,155.77,3381.0,148.464,148.6167,148.4545,148.6167,3381.0
2019-12-16 14:00:00,155.84,155.89,155.66,155.74,4378.0,148.6835,148.7312,148.5117,148.5881,4378.0
2019-12-16 14:10:00,155.71,155.74,155.68,155.71,2449.0,148.5594,148.5881,148.5308,148.5594,2449.0
2019-12-16 14:20:00,155.69,155.8,155.64,155.67,3870.0,148.5404,148.6453,148.4927,148.5213,3870.0
2019-12-16 14:30:00,155.68,155.71,155.63,155.63,3444.0,148.5308,148.5594,148.4831,148.4831,3444.0
2019-12-16 14:40:00,155.61,155.9,155.59,155.9,3304.0,148.464,148.7407,148.4449,148.7407,3304.0
2019-12-16 14:50:00,155.9,156.04,155.85,155.94,5347.0,148.7407,148.8743,148.693,148.7789,5347.0
2019-12-16 15:00:00,155.94,156.01,155.91,155.96,1938.0,148.7789,148.8457,148.7503,148.798,1938.0
2019-12-16 15:10:00,156.0,156.19,156.0,156.06,2845.0,148.8361,149.0174,148.8361,148.8934,2845.0
2019-12-16 15:20:00,156.05,156.09,155.83,155.83,3408.0,148.8838,148.922,148.6739,148.6739,3408.0
2019-12-16 15:30:00,155.77,156.03,155.76,155.8,11260.0,148.6167,148.8647,148.6071,148.6453,11260.0
2019-12-16 15:40:00,155.75,156.07,155.68,156.06,17218.0,148.5976,148.9029,148.5308,148.8934,17218.0
2019-12-16 15:50:00,156.06,156.15,155.78,155.97,80591.0,148.8934,148.9792,148.6262,148.8075,80591.0
2019-12-17 09:30:00,156.48,156.74,155.68,156.07,11816.0,149.2941,149.5421,148.5308,148.9029,11816.0
2019-12-17 09:40:00,155.95,155.95,154.68,154.82,11962.0,148.7884,148.7884,147.5767,147.7103,11962.0
2019-12-17 09:50:00,154.81,155.15,154.52,154.67,6451.0,147.7008,148.0252,147.4241,147.5672,6451.0
2019-12-17 10:00:00,154.71,155.0,154.59,154.78,18534.0,147.6054,147.882,147.4909,147.6721,18534.0
2019-12-17 10:10:00,154.67,155.29,154.67,155.18,13418.0,147.5672,148.1587,147.5672,148.0538,13418.0
2019-12-17 10:20:00,155.18,155.42,154.97,155.19,7100.0,148.0538,148.2828,147.8534,148.0633,7100.0
2019-12-17 10:30:00,155.2,155.52,155.06,155.52,3086.0,148.0729,148.3782,147.9393,148.3782,3086.0
2019-12-17 10:40:00,155.53,155.85,155.43,155.75,3625.0,148.3877,148.693,148.2923,148.5976,3625.0
2019-12-17 10:50:00,155.71,156.02,155.67,156.01,4985.0,148.5594,148.8552,148.5213,148.8457,4985.0
2019-12-17 11:00:00,156.02,156.05,155.75,155.75,4511.0,148.8552,148.8838,148.5976,148.5976,4511.0
2019-12-17 11:10:00,155.79,155.84,155.65,155.65,2735.0,148.6358,148.6835,148.5022,148.5022,2735.0
2019-12-17 11:20:00,155.65,155.82,155.39,155.52,15106.0,148.5022,148.6644,148.2541,148.3782,15106.0
2019-12-17 11:30:00,155.48,155.48,155.23,155.3,2821.0,148.34,148.34,148.1015,148.1683,2821.0
2019-12-17 11:40:00,155.34,155.71,155.26,155.69,2400.0,148.2064,148.5594,148.1301,148.5404,2400.0
2019-12-17 11:50:00,155.7,156.17,155.64,156.0,10188.0,148.5499,148.9983,148.4927,148.8361,10188.0
2019-12-17 12:00:00,156.0,156.03,155.85,156.02,3375.0,148.8361,148.8647,148.693,148.8552,3375.0
2019-12-17 12:10:00,155.98,156.23,155.94,156.19,5242.0,148.817,149.0556,148.7789,149.0174,5242.0
2019-12-17 12:20:00,156.12,156.19,156.05,156.12,1990.0,148.9506,149.0174,148.8838,148.9506,1990.0
2019-12-17 12:30:00,156.13,156.13,155.96,156.0,2125.0,148.9601,148.9601,148.798,148.8361,2125.0
2019-12-17 12:40:00,156.01,156.12,156.01,156.09,2640.0,148.8457,148.9506,148.8457,148.922,2640.0
2019-12-17 12:50:00,156.08,156.24,156.06,156.24,1898.0,148.9124,149.0651,148.8934,149.0651,1898.0
2019-12-17 13:00:00,156.14,156.14,155.88,155.94,3605.0,148.9697,148.9697,148.7216,148.7789,3605.0
2019-12-17 13:10:00,155.95,156.17,155.93,156.15,2400.0,148.7884,148.9983,148.7693,148.9792,2400.0
2019-12-17 13:20:00,156.13,156.21,156.09,156.21,1945.0,148.9601,149.0365,148.922,149.0365,1945.0
2019-12-17 13:30:00,156.18,156.34,156.16,156.34,4147.0,149.0079,149.1605,148.9888,149.1605,4147.0
2019-12-17 13:40:00,156.35,156.56,156.25,156.54,7036.0,149.17,149.3704,149.0746,149.3513,7036.0
2019-12-17 13:50:00,156.56,156.64,156.48,156.64,3002.0,149.3704,149.4467,149.2941,149.4467,3002.0
2019-12-17 14:00:00,156.68,156.69,156.43,156.43,3258.0,149.4849,149.4944,149.2464,149.2464,3258.0
2019-12-17 14:10:00,156.43,156.64,156.43,156.59,4591.0,149.2464,149.4467,149.2464,149.399,4591.0
2019-12-17 14:20:00,156.57,156.62,156.45,156.48,2398.0,149.3799,149.4276,149.2655,149.2941,2398.0
2019-12-17 14:30:00,156.52,156.59,156.48,156.51,2301.0,149.3322,149.399,149.2941,149.3227,2301.0
2019-12-17 14:40:00,156.45,156.58,156.41,156.52,4100.0,149.2655,149.3895,149.2273,149.3322,4100.0
2019-12-17 14:50:00,156.53,156.61,156.45,156.6,3117.0,149.3418,149.4181,149.2655,149.4086,3117.0
2019-12-17 15:00:00,156.57,156.65,156.52,156.6,2300.0,149.3799,149.4563,149.3322,149.4086,2300.0
2019-12-17 15:10:00,156.64,156.67,156.55,156.67,2169.0,149.4467,149.4754,149.3609,149.4754,2169.0
2019-12-17 15:20:00,156.65,156.72,156.57,156.6,4038.0,149.4563,149.5231,149.3799,149.4086,4038.0
2019-12-17 15:30:00,156.56,156.73,156.56,156.58,6204.0,149.3704,149.5326,149.3704,149.3895,6204.0
2019-12-17 15:40:00,156.6,156.64,156.39,156.58,10552.0,149.4086,149.4467,149.2082,149.3895,10552.0
2019-12-17 15:50:00,156.56,156.64,156.34,156.43,40683.0,149.3704,149.4467,149.1605,149.2464,40683.0
2019-12-18 09:30:00,156.66,157.25,156.16,156.74,8725.0,149.4658,150.0287,148.9888,149.5421,8725.0
2019-12-18 09:40:00,156.67,156.74,155.51,155.51,5150.0,149.4754,149.5421,148.3686,148.3686,5150.0
2019-12-18 09:50:00,155.84,155.98,155.46,155.82,7964.0,148.6835,148.817,148.3209,148.6644,7964.0
2019-12-18 10:00:00,155.85,155.99,155.54,155.71,4069.0,148.693,148.8266,148.3972,148.5594,4069.0
2019-12-18 10:10:00,155.52,155.99,155.52,155.84,3707.0,148.3782,148.8266,148.3782,148.6835,3707.0
2019-12-18 10:20:00,155.84,155.84,155.26,155.35,3906.0,148.6835,148.6835,148.1301,148.216,3906.0
2019-12-18 10:30:00,155.35,155.57,155.34,155.57,1692.0,148.216,148.4259,148.2064,148.4259,1692.0
2019-12-18 10:40:00,155.56,155.59,155.35,155.35,2203.0,148.4163,148.4449,148.216,148.216,2203.0
2019-12-18 10:50:00,155.45,155.66,155.22,155.22,6768.0,148.3114,148.5117,148.0919,148.0919,6768.0
2019-12-18 11:00:00,155.18,155.29,155.07,155.15,3569.0,148.0538,148.1587,147.9488,148.0252,3569.0
2019-12-18 11:10:00,155.23,155.58,155.14,155.58,4597.0,148.1015,148.4354,148.0156,148.4354,4597.0
2019-12-18 11:20:00,155.58,155.99,155.55,155.91,6024.0,148.4354,148.8266,148.4068,148.7503,6024.0
2019-12-18 11:30:00,155.86,155.93,155.77,155.84,3967.0,148.7025,148.7693,148.6167,148.6835,3967.0
2019-12-18 11:40:00,155.9,156.16,155.83,156.06,7373.0,148.7407,148.9888,148.6739,148.8934,7373.0
2019-12-18 11:50:00,156.0,156.05,155.76,155.76,2754.0,148.8361,148.8838,148.6071,148.6071,2754.0
2019-12-18 12:00:00,155.77,155.92,155.73,155.92,3900.0,148.6167,148.7598,148.5785,148.7598,3900.0
2019-12-18 12:10:00,156.0,156.04,155.9,155.91,5291.0,148.8361,148.8743,148.7407,148.7503,5291.0
2019-12-18 12:20:00,155.94,155.99,155.9,155.91,2213.0,148.7789,148.8266,148.7407,148.7503,2213.0
2019-12-18 12:30:00,155.89,156.17,155.89,156.15,8600.0,148.7312,148.9983,148.7312,148.9792,8600.0
2019-12-18 12:40:00,156.25,156.54,156.25,156.48,6406.0,149.0746,149.3513,149.0746,149.2941,6406.0
2019-12-18 12:50:00,156.52,156.53,156.33,156.5,4370.0,149.3322,149.3418,149.151,149.3132,4370.0
2019-12-18 13:00:00,156.56,156.64,156.51,156.52,3008.0,149.3704,149.4467,149.3227,149.3322,3008.0
2019-12-18 13:10:00,156.54,156.71,156.54,156.65,5132.0,149.3513,149.5135,149.3513,149.4563,5132.0
2019-12-18 13:20:00,156.67,156.71,156.5,156.62,2827.0,149.4754,149.5135,149.3132,149.4276,2827.0
2019-12-18 13:30:00,156.66,156.81,156.66,156.81,7588.0,149.4658,149.6089,149.4658,149.6089,7588.0
2019-12-18 13:40:00,156.83,157.04,156.8,157.01,5365.0,149.628,149.8284,149.5994,149.7997,5365.0
2019-12-18 13:50:00,157.0,157.19,156.94,157.12,6101.0,149.7902,149.9715,149.733,149.9047,6101.0
2019-12-18 14:00:00,157.11,157.11,156.8,156.82,9388.0,149.8951,149.8951,149.5994,149.6185,9388.0
2019-12-18 14:10:00,156.86,156.86,156.58,156.64,3000.0,149.6566,149.6566,149.3895,149.4467,3000.0
2019-12-18 14:20:00,156.57,156.65,156.34,156.4,5161.0,149.3799,149.4563,149.1605,149.2178,5161.0
2019-12-18 14:30:00,156.41,156.48,156.35,156.36,3468.0,149.2273,149.2941,149.17,149.1796,3468.0
2019-12-18 14:40:00,156.36,156.47,156.27,156.43,6266.0,149.1796,149.2845,149.0937,149.2464,6266.0
2019-12-18 14:50:00,156.44,156.6,156.43,156.46,4007.0,149.2559,149.4086,149.2464,149.275,4007.0
2019-12-18 15:00:00,156.46,156.53,156.41,156.42,4574.0,149.275,149.3418,149.2273,149.2368,4574.0
2019-12-18 15:10:00,156.44,156.47,156.39,156.43,4886.0,149.2559,149.2845,149.2082,149.2464,4886.0
2019-12-18 15:20:00,156.47,156.51,156.39,156.5,7386.0,149.2845,149.3227,149.2082,149.3132,7386.0
2019-12-18 15:30:00,156.45,156.49,156.24,156.24,7079.0,149.2655,149.3036,149.0651,149.0651,7079.0
2019-12-18 15:40:00,156.24,156.29,156.0,156.09,19123.0,149.0651,149.1128,148.8361,148.922,19123.0
2019-12-18 15:50:00,156.08,156.21,155.97,155.98,58270.0,148.9124,149.0365,148.8075,148.817,58270.0
2019-12-19 09:30:00,156.65,156.67,156.18,156.27,6408.0,149.4563,149.4754,149.0079,149.0937,6408.0
2019-12-19 09:40:00,156.12,156.15,155.19,155.48,3909.0,148.9506,148.9792,148.0633,148.34,3909.0
2019-12-19 09:50:00,155.47,155.68,155.14,155.35,2000.0,148.3305,148.5308,148.0156,148.216,2000.0
2019-12-19 10:00:00,155.43,155.8,155.43,155.65,4501.0,148.2923,148.6453,148.2923,148.5022,4501.0
2019-12-19 10:10:00,155.65,155.75,155.53,155.75,2003.0,148.5022,148.5976,148.3877,148.5976,2003.0
2019-12-19 10:20:00,155.72,155.92,155.52,155.85,5416.0,148.569,148.7598,148.3782,148.693,5416.0
2019-12-19 10:30:00,155.81,155.81,155.43,155.43,1931.0,148.6548,148.6548,148.2923,148.2923,1931.0
2019-12-19 10:40:00,155.33,155.54,155.33,155.53,2800.0,148.1969,148.3972,148.1969,148.3877,2800.0
2019-12-19 10:50:00,155.57,155.67,155.28,155.35,4838.0,148.4259,148.5213,148.1492,148.216,4838.0
2019-12-19 11:00:00,155.23,155.66,155.19,155.58,9342.0,148.1015,148.5117,148.0633,148.4354,9342.0
2019-12-19 11:10:00,155.67,155.67,155.41,155.48,2875.0,148.5213,148.5213,148.2732,148.34,2875.0
2019-12-19 11:20:00,155.6,155.74,155.37,155.55,4643.0,148.4545,148.5881,148.2351,148.4068,4643.0
2019-12-19 11:30:00,155.55,155.71,155.46,155.68,4510.0,148.4068,148.5594,148.3209,148.5308,4510.0
2019-12-19 11:40:00,155.66,155.71,155.47,155.56,4720.0,148.5117,148.5594,148.3305,148.4163,4720.0
2019-12-19 11:50:00,155.63,155.96,155.56,155.85,7195.0,148.4831,148.798,148.4163,148.693,7195.0
2019-12-19 12:00:00,155.85,156.04,155.61,155.82,7215.0,148.693,148.8743,148.464,148.6644,7215.0
2019-12-19 12:10:00,155.77,155.77,155.63,155.77,1626.0,148.6167,148.6167,148.4831,148.6167,1626.0
2019-12-19 12:20:00,155.77,155.77,155.36,155.46,7401.0,148.6167,148.6167,148.2255,148.3209,7401.0
2019-12-19 12:30:00,155.45,155.63,155.44,155.54,3663.0,148.3114,148.4831,148.3018,148.3972,3663.0
2019-12-19 12:40:00,155.5,155.52,155.37,155.52,2244.0,148.3591,148.3782,148.2351,148.3782,2244.0
2019-12-19 12:50:00,155.54,155.59,155.42,155.47,1800.0,148.3972,148.4449,148.2828,148.3305,1800.0
2019-12-19 13:00:00,155.53,155.77,155.48,155.7,2200.0,148.3877,148.6167,148.34,148.5499,2200.0
2019-12-19 13:10:00,155.68,155.87,155.61,155.87,2128.0,148.5308,148.7121,148.464,148.7121,2128.0
2019-12-19 13:20:00,155.83,155.85,155.78,155.85,1800.0,148.6739,148.693,148.6262,148.693,1800.0
2019-12-19 13:30:00,155.87,156.11,155.81,155.95,2525.0,148.7121,148.9411,148.6548,148.7884,2525.0
2019-12-19 13:40:00,156.03,156.19,155.9,155.97,4606.0,148.8647,149.0174,148.7407,148.8075,4606.0
2019-12-19 13:50:00,156.03,156.11,155.98,155.98,2104.0,148.8647,148.9411,148.817,148.817,2104.0
2019-12-19 14:00:00,155.96,156.18,155.8,155.96,7399.0,148.798,149.0079,148.6453,148.798,7399.0
2019-12-19 14:10:00,155.96,156.03,155.84,156.02,3183.0,148.798,148.8647,148.6835,148.8552,3183.0
2019-12-19 14:20:00,156.04,156.04,155.84,155.85,2012.0,148.8743,148.8743,148.6835,148.693,2012.0
2019-12-19 14:30:00,155.71,155.85,155.71,155.79,1900.0,148.5594,148.693,148.5594,148.6358,1900.0
2019-12-19 14:40:00,155.73,155.87,155.72,155.85,2728.0,148.5785,148.7121,148.569,148.693,2728.0
2019-12-19 14:50:00,155.84,155.84,155.65,155.65,2637.0,148.6835,148.6835,148.5022,148.5022,2637.0
2019-12-19 15:00:00,155.68,155.8,155.62,155.62,2035.0,148.5308,148.6453,148.4736,148.4736,2035.0
2019-12-19 15:10:00,155.65,155.7,155.55,155.63,6778.0,148.5022,148.5499,148.4068,148.4831,6778.0
2019-12-19 15:20:00,155.65,155.68,155.59,155.68,3822.0,148.5022,148.5308,148.4449,148.5308,3822.0
2019-12-19 15:30:00,155.68,155.91,155.67,155.89,7615.0,148.5308,148.7503,148.5213,148.7312,7615.0
2019-12-19 15:40:00,155.9,156.02,155.84,155.84,8503.0,148.7407,148.8552,148.6835,148.6835,8503.0
2019-12-19 15:50:00,155.8,156.13,155.72,156.03,38895.0,148.6453,148.9601,148.569,148.8647,38895.0
2019-12-20 09:30:00,157.36,157.86,156.56,157.38,145407.0,150.1337,150.6107,149.3704,150.1527,145407.0
2019-12-20 09:40:00,157.17,157.17,156.16,156.58,10387.0,149.9524,149.9524,148.9888,149.3895,10387.0
2019-12-20 09:50:00,156.49,157.06,156.27,157.04,4145.0,149.3036,149.8474,149.0937,149.8284,4145.0
2019-12-20 10:00:00,157.02,157.13,156.35,156.42,3609.0,149.8093,149.9142,149.17,149.2368,3609.0
2019-12-20 10:10:00,156.38,156.89,156.13,156.15,4060.0,149.1987,149.6852,148.9601,148.9792,4060.0
2019-12-20 10:20:00,156.14,156.67,156.14,156.67,2478.0,148.9697,149.4754,148.9697,149.4754,2478.0
2019-12-20 10:30:00,156.7,157.12,156.67,156.69,2425.0,149.504,149.9047,149.4754,149.4944,2425.0
2019-12-20 10:40:00,156.62,156.93,156.62,156.77,7551.0,149.4276,149.7234,149.4276,149.5708,7551.0
2019-12-20 10:50:00,156.82,156.93,156.48,156.48,3818.0,149.6185,149.7234,149.2941,149.2941,3818.0
2019-12-20 11:00:00,156.47,156.75,156.47,156.67,3599.0,149.2845,149.5517,149.2845,149.4754,3599.0
2019-12-20 11:10:00,156.76,156.81,156.68,156.73,2749.0,149.5612,149.6089,149.4849,149.5326,2749.0
2019-12-20 11:20:00,156.73,156.76,156.32,156.32,7097.0,149.5326,149.5612,149.1414,149.1414,7097.0
2019-12-20 11:30:00,156.47,156.67,156.41,156.5,3625.0,149.2845,149.4754,149.2273,149.3132,3625.0
2019-12-20 11:40:00,156.5,156.54,156.27,156.3,3195.0,149.3132,149.3513,149.0937,149.1223,3195.0
2019-12-20 11:50:00,156.25,156.4,156.19,156.2,2810.0,149.0746,149.2178,149.0174,149.0269,2810.0
2019-12-20 12:00:00,156.24,156.24,155.94,156.05,5579.0,149.0651,149.0651,148.7789,148.8838,5579.0
2019-12-20 12:10:00,156.0,156.08,155.91,155.97,3794.0,148.8361,148.9124,148.7503,148.8075,3794.0
2019-12-20 12:20:00,156.01,156.13,155.98,156.12,2782.0,148.8457,148.9601,148.817,148.9506,2782.0
2019-12-20 12:30:00,156.17,156.17,156.02,156.02,2426.0,148.9983,148.9983,148.8552,148.8552,2426.0
2019-12-20 12:40:00,156.05,156.27,156.04,156.27,3752.0,148.8838,149.0937,148.8743,149.0937,3752.0
2019-12-20 12:50:00,156.29,156.36,156.29,156.33,1873.0,149.1128,149.1796,149.1128,149.151,1873.0
2019-12-20 13:00:00,156.33,156.41,156.33,156.38,2540.0,149.151,149.2273,149.151,149.1987,2540.0
2019-12-20 13:10:00,156.34,156.38,156.3,156.31,2556.0,149.1605,149.1987,149.1223,149.1319,2556.0
2019-12-20 13:20:00,156.33,156.43,156.31,156.31,1600.0,149.151,149.2464,149.1319,149.1319,1600.0
2019-12-20 13:30:00,156.32,156.36,156.27,156.27,1850.0,149.1414,149.1796,149.0937,149.0937,1850.0
2019-12-20 13:40:00,156.32,156.36,156.18,156.36,3179.0,149.1414,149.1796,149.0079,149.1796,3179.0
2019-12-20 13:50:00,156.27,156.28,155.95,155.95,1326.0,149.0937,149.1033,148.7884,148.7884,1326.0
2019-12-20 14:00:00,155.91,155.98,155.89,155.93,2204.0,148.7503,148.817,148.7312,148.7693,2204.0
2019-12-20 14:10:00,155.94,155.94,155.78,155.81,5220.0,148.7789,148.7789,148.6262,148.6548,5220.0
2019-12-20 14:20:00,155.81,155.83,155.58,155.68,4998.0,148.6548,148.6739,148.4354,148.5308,4998.0
2019-12-20 14:30:00,155.82,155.83,155.66,155.79,5103.0,148.6644,148.6739,148.5117,148.6358,5103.0
2019-12-20 14:40:00,155.84,155.92,155.81,155.88,3508.0,148.6835,148.7598,148.6548,148.7216,3508.0
2019-12-20 14:50:00,155.88,155.93,155.82,155.9,7652.0,148.7216,148.7693,148.6644,148.7407,7652.0
2019-12-20 15:00:00,155.85,155.85,155.56,155.62,4725.0,148.693,148.693,148.4163,148.4736,4725.0
2019-12-20 15:10:00,155.63,155.77,155.56,155.73,9144.0,148.4831,148.6167,148.4163,148.5785,9144.0
2019-12-20 15:20:00,155.76,155.98,155.75,155.9,10650.0,148.6071,148.817,148.5976,148.7407,10650.0
2019-12-20 15:30:00,155.92,156.05,155.81,155.82,19129.0,148.7598,148.8838,148.6548,148.6644,19129.0
2019-12-20 15:40:00,155.82,155.85,155.67,155.79,10480.0,148.6644,148.693,148.5213,148.6358,10480.0
2019-12-20 15:50:00,155.85,156.01,155.77,155.95,46531.0,148.693,148.8457,148.6167,148.7884,46531.0
2019-12-23 09:30:00,155.53,155.6,155.38,155.59,6170.0,148.3877,148.4545,148.2446,148.4449,6170.0
2019-12-23 09:40:00,155.11,155.59,155.0,155.59,3469.0,147.987,148.4449,147.882,148.4449,3469.0
2019-12-23 09:50:00,155.6,155.98,155.6,155.77,2200.0,148.4545,148.817,148.4545,148.6167,2200.0
2019-12-23 10:00:00,155.83,156.42,155.83,156.12,4312.0,148.6739,149.2368,148.6739,148.9506,4312.0
2019-12-23 10:10:00,156.11,156.32,156.0,156.24,2409.0,148.9411,149.1414,148.8361,149.0651,2409.0
2019-12-23 10:20:00,156.17,156.3,156.1,156.29,1000.0,148.9983,149.1223,148.9315,149.1128,1000.0
2019-12-23 10:30:00,156.19,156.19,155.96,156.05,3611.0,149.0174,149.0174,148.798,148.8838,3611.0
2019-12-23 10:40:00,156.03,156.03,155.73,155.81,1861.0,148.8647,148.8647,148.5785,148.6548,1861.0
2019-12-23 10:50:00,155.69,155.88,155.69,155.85,2096.0,148.5404,148.7216,148.5404,148.693,2096.0
2019-12-23 11:00:00,155.86,155.91,155.64,155.72,2300.0,148.7025,148.7503,148.4927,148.569,2300.0
2019-12-23 11:10:00,155.67,155.67,155.48,155.49,3073.0,148.5213,148.5213,148.34,148.3495,3073.0
2019-12-23 11:20:00,155.47,155.65,155.44,155.6,2600.0,148.3305,148.5022,148.3018,148.4545,2600.0
2019-12-23 11:30:00,155.61,155.68,155.54,155.65,2700.0,148.464,148.5308,148.3972,148.5022,2700.0
2019-12-23 11:40:00,155.73,155.78,155.49,155.49,11230.0,148.5785,148.6262,148.3495,148.3495,11230.0
2019-12-23 11:50:00,155.54,155.54,155.28,155.37,4708.0,148.3972,148.3972,148.1492,148.2351,4708.0
2019-12-23 12:00:00,155.5,155.6,155.37,155.45,2329.0,148.3591,148.4545,148.2351,148.3114,2329.0
2019-12-23 12:10:00,155.48,155.53,155.39,155.45,2440.0,148.34,148.3877,148.2541,148.3114,2440.0
2019-12-23 12:20:00,155.41,155.58,155.4,155.53,2225.0,148.2732,148.4354,148.2637,148.3877,2225.0
2019-12-23 12:30:00,155.55,155.55,155.52,155.54,1170.0,148.4068,148.4068,148.3782,148.3972,1170.0
2019-12-23 12:40:00,155.54,155.55,155.48,155.55,2089.0,148.3972,148.4068,148.34,148.4068,2089.0
2019-12-23 12:50:00,155.52,155.53,155.45,155.49,2300.0,148.3782,148.3877,148.3114,148.3495,2300.0
2019-12-23 13:00:00,155.49,155.59,155.49,155.55,1900.0,148.3495,148.4449,148.3495,148.4068,1900.0
2019-12-23 13:10:00,155.58,155.65,155.57,155.63,5702.0,148.4354,148.5022,148.4259,148.4831,5702.0
2019-12-23 13:20:00,155.64,155.64,155.46,155.48,1500.0,148.4927,148.4927,148.3209,148.34,1500.0
2019-12-23 13:30:00,155.52,155.55,155.45,155.49,6958.0,148.3782,148.4068,148.3114,148.3495,6958.0
2019-12-23 13:40:00,155.48,155.66,155.47,155.64,2000.0,148.34,148.5117,148.3305,148.4927,2000.0
2019-12-23 13:50:00,155.61,155.92,155.61,155.88,1290.0,148.464,148.7598,148.464,148.7216,1290.0
2019-12-23 14:00:00,155.84,155.95,155.84,155.95,1500.0,148.6835,148.7884,148.6835,148.7884,1500.0
2019-12-23 14:10:00,155.91,155.97,155.88,155.94,1963.0,148.7503,148.8075,148.7216,148.7789,1963.0
2019-12-23 14:20:00,155.93,156.02,155.88,156.02,2814.0,148.7693,148.8552,148.7216,148.8552,2814.0
2019-12-23 14:30:00,156.05,156.15,156.05,156.13,800.0,148.8838,148.9792,148.8838,148.9601,800.0
2019-12-23 14:40:00,156.09,156.18,156.09,156.17,1519.0,148.922,149.0079,148.922,148.9983,1519.0
2019-12-23 14:50:00,156.16,156.17,156.03,156.05,2849.0,148.9888,148.9983,148.8647,148.8838,2849.0
2019-12-23 15:00:00,156.0,156.07,155.99,156.05,1100.0,148.8361,148.9029,148.8266,148.8838,1100.0
2019-12-23 15:10:00,156.03,156.07,156.02,156.06,1000.0,148.8647,148.9029,148.8552,148.8934,1000.0
2019-12-23 15:20:00,156.04,156.04,155.87,155.92,2355.0,148.8743,148.8743,148.7121,148.7598,2355.0
2019-12-23 15:30:00,155.92,155.98,155.8,155.8,4671.0,148.7598,148.817,148.6453,148.6453,4671.0
2019-12-23 15:40:00,155.78,155.84,155.75,155.75,4149.0,148.6262,148.6835,148.5976,148.5976,4149.0
2019-12-23 15:50:00,155.69,155.73,155.43,155.69,42181.0,148.5404,148.5785,148.2923,148.5404,42181.0
2019-12-24 09:30:00,155.66,155.66,154.9,155.07,3799.0,148.5117,148.5117,147.7866,147.9488,3799.0
2019-12-24 09:40:00,155.4,155.4,155.13,155.17,1710.0,148.2637,148.2637,148.0061,148.0442,1710.0
2019-12-24 09:50:00,155.14,155.69,155.14,155.69,1725.0,148.0156,148.5404,148.0156,148.5404,1725.0
2019-12-24 10:00:00,155.83,156.18,155.82,155.99,3469.0,148.6739,149.0079,148.6644,148.8266,3469.0
2019-12-24 10:10:00,155.99,156.0,155.84,155.91,1400.0,148.8266,148.8361,148.6835,148.7503,1400.0
2019-12-24 10:20:00,155.91,155.94,155.76,155.85,5174.0,148.7503,148.7789,148.6071,148.693,5174.0
2019-12-24 10:30:00,155.9,156.03,155.9,156.0,1920.0,148.7407,148.8647,148.7407,148.8361,1920.0
2019-12-24 10:40:00,155.96,155.97,155.86,155.86,707.0,148.798,148.8075,148.7025,148.7025,707.0
2019-12-24 10:50:00,155.92,155.92,155.77,155.83,2231.0,148.7598,148.7598,148.6167,148.6739,2231.0
2019-12-24 11:00:00,155.9,156.05,155.89,156.0,1500.0,148.7407,148.8838,148.7312,148.8361,1500.0
2019-12-24 11:10:00,156.03,156.06,155.94,156.01,1742.0,148.8647,148.8934,148.7789,148.8457,1742.0
2019-12-24 11:20:00,155.97,156.01,155.97,156.01,600.0,148.8075,148.8457,148.8075,148.8457,600.0
2019-12-24 11:30:00,156.02,156.16,156.02,156.15,986.0,148.8552,148.9888,148.8552,148.9792,986.0
2019-12-24 11:40:00,156.2,156.65,156.14,156.47,5690.0,149.0269,149.4563,148.9697,149.2845,5690.0
2019-12-24 11:50:00,156.49,156.77,156.49,156.77,1334.0,149.3036,149.5708,149.3036,149.5708,1334.0
2019-12-24 12:00:00,156.82,156.93,156.75,156.84,2522.0,149.6185,149.7234,149.5517,149.6375,2522.0
2019-12-24 12:10:00,156.87,156.87,156.53,156.61,4046.0,149.6662,149.6662,149.3418,149.4181,4046.0
2019-12-24 12:20:00,156.59,156.67,156.59,156.59,1590.0,149.399,149.4754,149.399,149.399,1590.0
2019-12-24 12:30:00,156.63,156.69,156.63,156.66,1827.0,149.4372,149.4944,149.4372,149.4658,1827.0
2019-12-24 12:40:00,156.67,156.73,156.5,156.67,5266.0,149.4754,149.5326,149.3132,149.4754,5266.0
2019-12-24 12:50:00,156.63,156.8,156.62,156.67,8692.0,149.4372,149.5994,149.4276,149.4754,8692.0
2019-12-26 09:30:00,156.66,156.66,155.66,155.78,5057.0,149.4658,149.4658,148.5117,148.6262,5057.0
2019-12-26 09:40:00,156.21,156.21,156.0,156.1,646.0,149.0365,149.0365,148.8361,148.9315,646.0
2019-12-26 09:50:00,156.3,156.43,156.3,156.4,700.0,149.1223,149.2464,149.1223,149.2178,700.0
2019-12-26 10:00:00,156.18,156.2,155.85,156.03,2400.0,149.0079,149.0269,148.693,148.8647,2400.0
2019-12-26 10:10:00,155.97,156.06,155.76,156.06,4602.0,148.8075,148.8934,148.6071,148.8934,4602.0
2019-12-26 10:20:00,156.05,156.05,155.72,155.83,4174.0,148.8838,148.8838,148.569,148.6739,4174.0
2019-12-26 10:30:00,155.96,155.96,155.58,155.58,500.0,148.798,148.798,148.4354,148.4354,500.0
2019-12-26 10:40:00,155.46,155.67,155.32,155.63,2311.0,148.3209,148.5213,148.1873,148.4831,2311.0
2019-12-26 10:50:00,155.6,155.6,155.34,155.47,1500.0,148.4545,148.4545,148.2064,148.3305,1500.0
2019-12-26 11:00:00,155.58,155.65,155.43,155.49,1912.0,148.4354,148.5022,148.2923,148.3495,1912.0
2019-12-26 11:10:00,155.43,155.43,155.13,155.18,1500.0,148.2923,148.2923,148.0061,148.0538,1500.0
2019-12-26 11:20:00,155.22,155.31,155.12,155.22,1741.0,148.0919,148.1778,147.9965,148.0919,1741.0
2019-12-26 11:30:00,155.18,155.33,155.13,155.33,1423.0,148.0538,148.1969,148.0061,148.1969,1423.0
2019-12-26 11:40:00,155.39,155.39,155.27,155.32,700.0,148.2541,148.2541,148.1396,148.1873,700.0
2019-12-26 11:50:00,155.28,155.4,155.22,155.37,2074.0,148.1492,148.2637,148.0919,148.2351,2074.0
2019-12-26 12:00:00,155.37,155.37,155.22,155.22,2078.0,148.2351,148.2351,148.0919,148.0919,2078.0
2019-12-26 12:10:00,155.25,155.32,155.25,155.28,1538.0,148.1206,148.1873,148.1206,148.1492,1538.0
2019-12-26 12:20:00,155.27,155.37,155.22,155.36,1397.0,148.1396,148.2351,148.0919,148.2255,1397.0
2019-12-26 12:30:00,155.32,155.37,155.27,155.27,1401.0,148.1873,148.2351,148.1396,148.1396,1401.0
2019-12-26 12:40:00,155.27,155.4,155.27,155.36,7319.0,148.1396,148.2637,148.1396,148.2255,7319.0
2019-12-26 12:50:00,155.31,155.43,155.31,155.43,1050.0,148.1778,148.2923,148.1778,148.2923,1050.0
2019-12-26 13:00:00,155.34,155.46,155.33,155.46,820.0,148.2064,148.3209,148.1969,148.3209,820.0
2019-12-26 13:10:00,155.46,155.64,155.46,155.64,400.0,148.3209,148.4927,148.3209,148.4927,400.0
2019-12-26 13:20:00,155.65,155.72,155.61,155.61,1000.0,148.5022,148.569,148.464,148.464,1000.0
2019-12-26 13:30:00,155.57,155.57,155.46,155.46,700.0,148.4259,148.4259,148.3209,148.3209,700.0
2019-12-26 13:40:00,155.52,155.62,155.52,155.55,1000.0,148.3782,148.4736,148.3782,148.4068,1000.0
2019-12-26 13:50:00,155.54,155.56,155.46,155.54,1453.0,148.3972,148.4163,148.3209,148.3972,1453.0
2019-12-26 14:00:00,155.5,155.51,155.39,155.46,3524.0,148.3591,148.3686,148.2541,148.3209,3524.0
2019-12-26 14:10:00,155.46,155.51,155.46,155.51,300.0,148.3209,148.3686,148.3209,148.3686,300.0
2019-12-26 14:20:00,155.46,155.54,155.28,155.33,3896.0,148.3209,148.3972,148.1492,148.1969,3896.0
2019-12-26 14:30:00,155.27,155.37,155.27,155.34,1629.0,148.1396,148.2351,148.1396,148.2064,1629.0
2019-12-26 14:40:00,155.3,155.48,155.3,155.38,2198.0,148.1683,148.34,148.1683,148.2446,2198.0
2019-12-26 14:50:00,155.36,155.36,155.25,155.32,956.0,148.2255,148.2255,148.1206,148.1873,956.0
2019-12-26 15:00:00,155.28,155.31,155.07,155.19,2232.0,148.1492,148.1778,147.9488,148.0633,2232.0
2019-12-26 15:10:00,155.19,155.37,155.19,155.37,3223.0,148.0633,148.2351,148.0633,148.2351,3223.0
2019-12-26 15:20:00,155.47,155.47,155.39,155.41,3521.0,148.3305,148.3305,148.2541,148.2732,3521.0
2019-12-26 15:30:00,155.43,155.43,155.2,155.43,4249.0,148.2923,148.2923,148.0729,148.2923,4249.0
2019-12-26 15:40:00,155.4,155.63,155.35,155.48,7105.0,148.2637,148.4831,148.216,148.34,7105.0
2019-12-26 15:50:00,155.46,155.84,155.45,155.83,33614.0,148.3209,148.6835,148.3114,148.6739,33614.0
2019-12-27 09:30:00,156.23,156.23,155.46,155.46,4301.0,149.0556,149.0556,148.3209,148.3209,4301.0
2019-12-27 09:40:00,155.31,155.35,155.14,155.14,3001.0,148.1778,148.216,148.0156,148.0156,3001.0
2019-12-27 09:50:00,155.35,155.36,155.08,155.17,1551.0,148.216,148.2255,147.9584,148.0442,1551.0
2019-12-27 10:00:00,155.18,155.74,155.18,155.74,1805.0,148.0538,148.5881,148.0538,148.5881,1805.0
2019-12-27 10:10:00,155.57,155.57,155.13,155.23,8472.0,148.4259,148.4259,148.0061,148.1015,8472.0
2019-12-27 10:20:00,155.28,155.38,155.21,155.38,950.0,148.1492,148.2446,148.0824,148.2446,950.0
2019-12-27 10:30:00,155.4,155.63,155.4,155.42,1315.0,148.2637,148.4831,148.2637,148.2828,1315.0
2019-12-27 10:40:00,155.36,155.51,155.36,155.38,1225.0,148.2255,148.3686,148.2255,148.2446,1225.0
2019-12-27 10:50:00,155.36,155.53,155.36,155.51,1128.0,148.2255,148.3877,148.2255,148.3686,1128.0
2019-12-27 11:00:00,155.45,155.5,155.23,155.25,18182.0,148.3114,148.3591,148.1015,148.1206,18182.0
2019-12-27 11:10:00,155.19,155.35,155.17,155.29,3316.0,148.0633,148.216,148.0442,148.1587,3316.0
2019-12-27 11:20:00,155.34,155.67,155.34,155.64,2223.0,148.2064,148.5213,148.2064,148.4927,2223.0
2019-12-27 11:30:00,155.59,155.71,155.56,155.67,1200.0,148.4449,148.5594,148.4163,148.5213,1200.0
2019-12-27 11:40:00,155.74,155.95,155.74,155.85,1300.0,148.5881,148.7884,148.5881,148.693,1300.0
2019-12-27 11:50:00,155.93,156.0,155.84,155.94,1110.0,148.7693,148.8361,148.6835,148.7789,1110.0
2019-12-27 12:00:00,155.95,156.1,155.92,156.02,2602.0,148.7884,148.9315,148.7598,148.8552,2602.0
2019-12-27 12:10:00,155.99,156.0,155.83,155.95,5400.0,148.8266,148.8361,148.6739,148.7884,5400.0
2019-12-27 12:20:00,155.98,156.04,155.97,156.0,691.0,148.817,148.8743,148.8075,148.8361,691.0
2019-12-27 12:30:00,155.97,155.98,155.76,155.82,9862.0,148.8075,148.817,148.6071,148.6644,9862.0
2019-12-27 12:40:00,155.86,155.99,155.86,155.99,1100.0,148.7025,148.8266,148.7025,148.8266,1100.0
2019-12-27 12:50:00,156.0,156.11,155.97,156.0,1127.0,148.8361,148.9411,148.8075,148.8361,1127.0
2019-12-27 13:00:00,156.06,156.25,156.06,156.16,700.0,148.8934,149.0746,148.8934,148.9888,700.0
2019-12-27 13:10:00,156.18,156.18,155.98,155.98,2000.0,149.0079,149.0079,148.817,148.817,2000.0
2019-12-27 13:20:00,155.91,155.91,155.61,155.64,514.0,148.7503,148.7503,148.464,148.4927,514.0
2019-12-27 13:30:00,155.69,155.69,155.6,155.6,1000.0,148.5404,148.5404,148.4545,148.4545,1000.0
2019-12-27 13:40:00,155.64,155.68,155.62,155.68,2243.0,148.4927,148.5308,148.4736,148.5308,2243.0
2019-12-27 13:50:00,155.74,155.9,155.69,155.84,3127.0,148.5881,148.7407,148.5404,148.6835,3127.0
2019-12-27 14:00:00,155.84,156.09,155.81,156.09,2600.0,148.6835,148.922,148.6548,148.922,2600.0
2019-12-27 14:10:00,156.08,156.14,156.02,156.03,5005.0,148.9124,148.9697,148.8552,148.8647,5005.0
2019-12-27 14:20:00,156.06,156.32,156.06,156.26,2528.0,148.8934,149.1414,148.8934,149.0842,2528.0
2019-12-27 14:30:00,156.27,156.38,156.11,156.17,6700.0,149.0937,149.1987,148.9411,148.9983,6700.0
2019-12-27 14:40:00,156.18,156.31,156.14,156.17,6810.0,149.0079,149.1319,148.9697,148.9983,6810.0
2019-12-27 14:50:00,156.13,156.15,155.99,156.15,2000.0,148.9601,148.9792,148.8266,148.9792,2000.0
2019-12-27 15:00:00,156.2,156.2,155.9,155.98,3252.0,149.0269,149.0269,148.7407,148.817,3252.0
2019-12-27 15:10:00,155.96,156.0,155.92,155.92,6091.0,148.798,148.8361,148.7598,148.7598,6091.0
2019-12-27 15:20:00,155.9,155.91,155.72,155.77,2610.0,148.7407,148.7503,148.569,148.6167,2610.0
2019-12-27 15:30:00,155.77,156.01,155.76,156.0,4312.0,148.6167,148.8457,148.6071,148.8361,4312.0
2019-12-27 15:40:00,156.06,156.06,155.77,155.8,6400.0,148.8934,148.8934,148.6167,148.6453,6400.0
2019-12-27 15:50:00,155.79,156.2,155.61,156.14,27879.0,148.6358,149.0269,148.464,148.9697,27879.0
2019-12-30 09:30:00,156.21,156.69,155.87,155.98,6417.0,149.0365,149.4944,148.7121,148.817,6417.0
2019-12-30 09:40:00,155.75,155.83,155.37,155.44,2570.0,148.5976,148.6739,148.2351,148.3018,2570.0
2019-12-30 09:50:00,155.3,155.61,155.23,155.52,2713.0,148.1683,148.464,148.1015,148.3782,2713.0
2019-12-30 10:00:00,155.68,155.96,155.59,155.66,2565.0,148.5308,148.798,148.4449,148.5117,2565.0
2019-12-30 10:10:00,155.54,155.55,154.84,154.9,3242.0,148.3972,148.4068,147.7294,147.7866,3242.0
2019-12-30 10:20:00,154.83,154.83,154.45,154.73,1700.0,147.7198,147.7198,147.3573,147.6244,1700.0
2019-12-30 10:30:00,154.8,155.01,154.7,155.0,1345.0,147.6912,147.8916,147.5958,147.882,1345.0
2019-12-30 10:40:00,155.03,155.11,154.93,155.09,1300.0,147.9107,147.987,147.8153,147.9679,1300.0
2019-12-30 10:50:00,154.97,154.98,154.74,154.85,2050.0,147.8534,147.863,147.634,147.7389,2050.0
2019-12-30 11:00:00,154.83,154.83,154.69,154.79,3200.0,147.7198,147.7198,147.5863,147.6817,3200.0
2019-12-30 11:10:00,155.01,155.09,155.0,155.09,1259.0,147.8916,147.9679,147.882,147.9679,1259.0
2019-12-30 11:20:00,155.13,155.32,155.13,155.2,1550.0,148.0061,148.1873,148.0061,148.0729,1550.0
2019-12-30 11:30:00,155.21,155.21,154.95,155.09,1837.0,148.0824,148.0824,147.8343,147.9679,1837.0
2019-12-30 11:40:00,155.1,155.24,155.1,155.18,1100.0,147.9774,148.111,147.9774,148.0538,1100.0
2019-12-30 11:50:00,155.11,155.18,154.92,154.98,1400.0,147.987,148.0538,147.8057,147.863,1400.0
2019-12-30 12:00:00,155.0,155.11,155.0,155.1,600.0,147.882,147.987,147.882,147.9774,600.0
2019-12-30 12:10:00,155.11,155.3,155.11,155.3,2249.0,147.987,148.1683,147.987,148.1683,2249.0
2019-12-30 12:20:00,155.26,155.26,154.95,154.95,1900.0,148.1301,148.1301,147.8343,147.8343,1900.0
2019-12-30 12:30:00,154.96,155.01,154.93,154.97,1506.0,147.8439,147.8916,147.8153,147.8534,1506.0
2019-12-30 12:40:00,154.91,154.93,154.84,154.91,1389.0,147.7962,147.8153,147.7294,147.7962,1389.0
2019-12-30 12:50:00,154.89,154.96,154.77,154.77,1700.0,147.7771,147.8439,147.6626,147.6626,1700.0
2019-12-30 13:00:00,154.74,154.74,154.56,154.59,1900.0,147.634,147.634,147.4622,147.4909,1900.0
2019-12-30 13:10:00,154.55,154.7,154.55,154.66,1722.0,147.4527,147.5958,147.4527,147.5577,1722.0
2019-12-30 13:20:00,154.62,154.62,154.49,154.49,1400.0,147.5195,147.5195,147.3955,147.3955,1400.0
2019-12-30 13:30:00,154.43,154.61,154.43,154.61,4656.0,147.3382,147.51,147.3382,147.51,4656.0
2019-12-30 13:40:00,154.62,154.7,154.46,154.46,2522.0,147.5195,147.5958,147.3668,147.3668,2522.0
2019-12-30 13:50:00,154.5,154.56,154.49,154.5,2232.0,147.405,147.4622,147.3955,147.405,2232.0
2019-12-30 14:00:00,154.47,154.5,154.34,154.44,3764.0,147.3764,147.405,147.2524,147.3478,3764.0
2019-12-30 14:10:00,154.41,154.53,154.38,154.5,10238.0,147.3191,147.4336,147.2905,147.405,10238.0
2019-12-30 14:20:00,154.56,154.56,154.48,154.53,1400.0,147.4622,147.4622,147.3859,147.4336,1400.0
2019-12-30 14:30:00,154.48,154.52,154.29,154.29,13488.0,147.3859,147.4241,147.2046,147.2046,13488.0
2019-12-30 14:40:00,154.34,154.39,154.3,154.33,2670.0,147.2524,147.3001,147.2142,147.2428,2670.0
2019-12-30 14:50:00,154.3,154.32,154.21,154.21,2860.0,147.2142,147.2333,147.1283,147.1283,2860.0
2019-12-30 15:00:00,154.25,154.43,154.16,154.38,4713.0,147.1665,147.3382,147.0806,147.2905,4713.0
2019-12-30 15:10:00,154.37,154.51,154.36,154.46,4313.0,147.281,147.4145,147.2714,147.3668,4313.0
2019-12-30 15:20:00,154.43,154.46,154.39,154.45,2500.0,147.3382,147.3668,147.3001,147.3573,2500.0
2019-12-30 15:30:00,154.47,154.63,154.47,154.57,4433.0,147.3764,147.529,147.3764,147.4718,4433.0
2019-12-30 15:40:00,154.56,154.57,154.31,154.39,5656.0,147.4622,147.4718,147.2237,147.3001,5656.0
2019-12-30 15:50:00,154.36,154.59,154.28,154.58,30620.0,147.2714,147.4909,147.1951,147.4813,30620.0
2019-12-31 09:30:00,154.22,154.39,153.57,154.31,6057.0,147.1379,147.3001,146.5177,147.2237,6057.0
2019-12-31 09:40:00,154.22,154.6,154.22,154.37,3072.0,147.1379,147.5004,147.1379,147.281,3072.0
2019-12-31 09:50:00,154.38,154.43,154.14,154.43,1698.0,147.2905,147.3382,147.0615,147.3382,1698.0
2019-12-31 10:00:00,154.46,154.51,154.26,154.51,1345.0,147.3668,147.4145,147.176,147.4145,1345.0
2019-12-31 10:10:00,154.56,154.59,154.4,154.52,2617.0,147.4622,147.4909,147.3096,147.4241,2617.0
2019-12-31 10:20:00,154.44,154.44,154.18,154.18,1101.0,147.3478,147.3478,147.0997,147.0997,1101.0
2019-12-31 10:30:00,154.22,154.44,154.16,154.44,1300.0,147.1379,147.3478,147.0806,147.3478,1300.0
2019-12-31 10:40:00,154.5,154.55,154.31,154.31,2901.0,147.405,147.4527,147.2237,147.2237,2901.0
2019-12-31 10:50:00,154.39,154.43,154.28,154.37,1706.0,147.3001,147.3382,147.1951,147.281,1706.0
2019-12-31 11:00:00,154.34,154.38,154.2,154.2,2348.0,147.2524,147.2905,147.1188,147.1188,2348.0
2019-12-31 11:10:00,154.0,154.23,153.98,154.23,1495.0,146.928,147.1474,146.9089,147.1474,1495.0
2019-12-31 11:20:00,154.25,154.25,154.08,154.12,1328.0,147.1665,147.1665,147.0043,147.0425,1328.0
2019-12-31 11:30:00,154.08,154.13,154.0,154.08,1024.0,147.0043,147.052,146.928,147.0043,1024.0
2019-12-31 11:40:00,154.07,154.19,154.06,154.15,2406.0,146.9947,147.1092,146.9852,147.0711,2406.0
2019-12-31 11:50:00,154.1,154.1,153.59,153.69,5284.0,147.0234,147.0234,146.5368,146.6322,5284.0
2019-12-31 12:00:00,153.69,153.96,153.69,153.96,2697.0,146.6322,146.8898,146.6322,146.8898,2697.0
2019-12-31 12:10:00,154.0,154.0,153.88,153.88,1501.0,146.928,146.928,146.8135,146.8135,1501.0
2019-12-31 12:20:00,153.79,153.95,153.79,153.93,1843.0,146.7276,146.8803,146.7276,146.8612,1843.0
2019-12-31 12:30:00,154.04,154.19,154.0,154.19,2000.0,146.9661,147.1092,146.928,147.1092,2000.0
2019-12-31 12:40:00,154.18,154.34,154.11,154.34,1505.0,147.0997,147.2524,147.0329,147.2524,1505.0
2019-12-31 12:50:00,154.33,154.54,154.27,154.41,2203.0,147.2428,147.4432,147.1856,147.3191,2203.0
2019-12-31 13:00:00,154.33,154.44,154.33,154.44,2720.0,147.2428,147.3478,147.2428,147.3478,2720.0
2019-12-31 13:10:00,154.41,154.44,154.3,154.32,1600.0,147.3191,147.3478,147.2142,147.2333,1600.0
2019-12-31 13:20:00,154.35,154.46,154.33,154.41,1300.0,147.2619,147.3668,147.2428,147.3191,1300.0
2019-12-31 13:30:00,154.42,154.46,154.41,154.46,910.0,147.3287,147.3668,147.3191,147.3668,910.0
2019-12-31 13:40:00,154.55,154.63,154.52,154.63,1001.0,147.4527,147.529,147.4241,147.529,1001.0
2019-12-31 13:50:00,154.69,154.69,154.41,154.41,2806.0,147.5863,147.5863,147.3191,147.3191,2806.0
2019-12-31 14:00:00,154.44,154.6,154.44,154.54,2330.0,147.3478,147.5004,147.3478,147.4432,2330.0
2019-12-31 14:10:00,154.58,154.72,154.58,154.7,2150.0,147.4813,147.6149,147.4813,147.5958,2150.0
2019-12-31 14:20:00,154.75,154.85,154.72,154.81,2557.0,147.6435,147.7389,147.6149,147.7008,2557.0
2019-12-31 14:30:00,154.85,154.85,154.77,154.79,2112.0,147.7389,147.7389,147.6626,147.6817,2112.0
2019-12-31 14:40:00,154.8,154.91,154.76,154.9,2099.0,147.6912,147.7962,147.6531,147.7866,2099.0
2019-12-31 14:50:00,154.85,154.87,154.78,154.8,2612.0,147.7389,147.758,147.6721,147.6912,2612.0
2019-12-31 15:00:00,154.75,154.84,154.69,154.79,1800.0,147.6435,147.7294,147.5863,147.6817,1800.0
2019-12-31 15:10:00,154.79,154.9,154.74,154.9,3218.0,147.6817,147.7866,147.634,147.7866,3218.0
2019-12-31 15:20:00,154.91,154.96,154.85,154.95,3510.0,147.7962,147.8439,147.7389,147.8343,3510.0
2019-12-31 15:30:00,154.97,155.08,154.96,155.08,10969.0,147.8534,147.9584,147.8439,147.9584,10969.0
2019-12-31 15:40:00,155.08,155.1,154.75,154.8,14299.0,147.9584,147.9774,147.6435,147.6912,14299.0
2019-12-31 15:50:00,154.88,155.16,154.77,155.01,30881.0,147.7676,148.0347,147.6626,147.8916,30881.0
2020-01-02 09:30:00,155.4,155.73,154.52,155.37,16612.0,148.2637,148.5785,147.4241,148.2351,16612.0
2020-01-02 09:40:00,155.35,155.61,155.35,155.58,2130.0,148.216,148.464,148.216,148.4354,2130.0
2020-01-02 09:50:00,155.76,155.92,155.6,155.81,6615.0,148.6071,148.7598,148.4545,148.6548,6615.0
2020-01-02 10:00:00,155.88,155.94,155.55,155.68,5066.0,148.7216,148.7789,148.4068,148.5308,5066.0
2020-01-02 10:10:00,155.66,155.67,154.6,154.94,3509.0,148.5117,148.5213,147.5004,147.8248,3509.0
2020-01-02 10:20:00,155.07,155.51,154.89,155.29,3278.0,147.9488,148.3686,147.7771,148.1587,3278.0
2020-01-02 10:30:00,155.29,155.33,154.94,154.95,4425.0,148.1587,148.1969,147.8248,147.8343,4425.0
2020-01-02 10:40:00,154.93,155.01,154.66,154.74,1600.0,147.8153,147.8916,147.5577,147.634,1600.0
2020-01-02 10:50:00,154.58,154.79,154.58,154.74,2100.0,147.4813,147.6817,147.4813,147.634,2100.0
2020-01-02 11:00:00,154.85,154.9,154.74,154.81,1990.0,147.7389,147.7866,147.634,147.7008,1990.0
2020-01-02 11:10:00,154.84,154.84,154.63,154.71,3741.0,147.7294,147.7294,147.529,147.6054,3741.0
2020-01-02 11:20:00,154.65,154.73,154.44,154.49,2105.0,147.5481,147.6244,147.3478,147.3955,2105.0
2020-01-02 11:30:00,154.42,154.45,154.04,154.24,17334.0,147.3287,147.3573,146.9661,147.1569,17334.0
2020-01-02 11:40:00,154.3,154.62,154.25,154.38,3652.0,147.2142,147.5195,147.1665,147.2905,3652.0
2020-01-02 11:50:00,154.45,154.52,154.29,154.4,4024.0,147.3573,147.4241,147.2046,147.3096,4024.0
2020-01-02 12:00:00,154.38,154.42,154.28,154.33,2400.0,147.2905,147.3287,147.1951,147.2428,2400.0
2020-01-02 12:10:00,154.28,154.36,154.16,154.36,4365.0,147.1951,147.2714,147.0806,147.2714,4365.0
2020-01-02 12:20:00,154.36,154.56,154.34,154.48,8597.0,147.2714,147.4622,147.2524,147.3859,8597.0
2020-01-02 12:30:00,154.49,154.49,154.25,154.38,3472.0,147.3955,147.3955,147.1665,147.2905,3472.0
2020-01-02 12:40:00,154.52,154.59,154.5,154.5,1300.0,147.4241,147.4909,147.405,147.405,1300.0
2020-01-02 12:50:00,154.47,154.57,154.47,154.56,900.0,147.3764,147.4718,147.3764,147.4622,900.0
2020-01-02 13:00:00,154.52,154.61,154.41,154.61,2642.0,147.4241,147.51,147.3191,147.51,2642.0
2020-01-02 13:10:00,154.53,154.62,154.46,154.58,1601.0,147.4336,147.5195,147.3668,147.4813,1601.0
2020-01-02 13:20:00,154.57,154.63,154.56,154.59,1400.0,147.4718,147.529,147.4622,147.4909,1400.0
2020-01-02 13:30:00,154.6,154.6,154.46,154.53,2600.0,147.5004,147.5004,147.3668,147.4336,2600.0
2020-01-02 13:40:00,154.45,154.48,154.38,154.45,1650.0,147.3573,147.3859,147.2905,147.3573,1650.0
2020-01-02 13:50:00,154.45,154.56,154.26,154.56,4246.0,147.3573,147.4622,147.176,147.4622,4246.0
2020-01-02 14:00:00,154.59,154.79,154.59,154.78,1921.0,147.4909,147.6817,147.4909,147.6721,1921.0
2020-01-02 14:10:00,154.95,155.09,154.94,155.09,1300.0,147.8343,147.9679,147.8248,147.9679,1300.0
2020-01-02 14:20:00,155.13,155.32,155.13,155.31,2000.0,148.0061,148.1873,148.0061,148.1778,2000.0
2020-01-02 14:30:00,155.34,155.52,155.28,155.32,2010.0,148.2064,148.3782,148.1492,148.1873,2010.0
2020-01-02 14:40:00,155.45,155.66,155.45,155.62,2514.0,148.3114,148.5117,148.3114,148.4736,2514.0
2020-01-02 14:50:00,155.59,155.63,155.42,155.61,3027.0,148.4449,148.4831,148.2828,148.464,3027.0
2020-01-02 15:00:00,155.62,155.62,155.4,155.41,2174.0,148.4736,148.4736,148.2637,148.2732,2174.0
2020-01-02 15:10:00,155.43,155.65,155.43,155.57,2067.0,148.2923,148.5022,148.2923,148.4259,2067.0
2020-01-02 15:20:00,155.59,155.61,155.52,155.55,2147.0,148.4449,148.464,148.3782,148.4068,2147.0
2020-01-02 15:30:00,155.55,155.85,155.53,155.7,12217.0,148.4068,148.693,148.3877,148.5499,12217.0
2020-01-02 15:40:00,155.68,155.9,155.65,155.81,10704.0,148.5308,148.7407,148.5022,148.6548,10704.0
2020-01-02 15:50:00,155.82,156.17,155.81,156.08,38897.0,148.6644,148.9983,148.6548,148.9124,38897.0
2020-01-03 09:30:00,154.09,154.09,153.12,153.91,12079.0,147.0138,147.0138,146.0884,146.8421,12079.0
2020-01-03 09:40:00,154.07,154.85,154.01,154.65,2950.0,146.9947,147.7389,146.9375,147.5481,2950.0
2020-01-03 09:50:00,154.78,154.85,154.4,154.85,1800.0,147.6721,147.7389,147.3096,147.7389,1800.0
2020-01-03 10:00:00,154.49,154.82,154.49,154.82,1201.0,147.3955,147.7103,147.3955,147.7103,1201.0
2020-01-03 10:10:00,154.76,155.19,154.74,155.02,5091.0,147.6531,148.0633,147.634,147.9011,5091.0
2020-01-03 10:20:00,154.94,155.53,154.93,155.42,3635.0,147.8248,148.3877,147.8153,148.2828,3635.0
2020-01-03 10:30:00,155.37,155.85,155.33,155.54,6000.0,148.2351,148.693,148.1969,148.3972,6000.0
2020-01-03 10:40:00,155.61,155.77,155.42,155.43,3480.0,148.464,148.6167,148.2828,148.2923,3480.0
2020-01-03 10:50:00,155.36,155.45,155.22,155.39,1686.0,148.2255,148.3114,148.0919,148.2541,1686.0
2020-01-03 11:00:00,155.35,155.38,155.22,155.26,1847.0,148.216,148.2446,148.0919,148.1301,1847.0
2020-01-03 11:10:00,155.15,155.34,155.07,155.29,1700.0,148.0252,148.2064,147.9488,148.1587,1700.0
2020-01-03 11:20:00,155.32,155.45,155.27,155.39,3499.0,148.1873,148.3114,148.1396,148.2541,3499.0
2020-01-03 11:30:00,155.36,155.37,155.29,155.29,1034.0,148.2255,148.2351,148.1587,148.1587,1034.0
2020-01-03 11:40:00,155.35,155.4,155.21,155.21,3402.0,148.216,148.2637,148.0824,148.0824,3402.0
2020-01-03 11:50:00,155.21,155.37,155.16,155.16,5759.0,148.0824,148.2351,148.0347,148.0347,5759.0
2020-01-03 12:00:00,155.2,155.53,155.2,155.42,5949.0,148.0729,148.3877,148.0729,148.2828,5949.0
2020-01-03 12:10:00,155.46,155.53,155.34,155.36,4716.0,148.3209,148.3877,148.2064,148.2255,4716.0
2020-01-03 12:20:00,155.27,155.37,155.26,155.32,1554.0,148.1396,148.2351,148.1301,148.1873,1554.0
2020-01-03 12:30:00,155.28,155.5,155.28,155.48,5004.0,148.1492,148.3591,148.1492,148.34,5004.0
2020-01-03 12:40:00,155.61,155.61,155.44,155.5,1110.0,148.464,148.464,148.3018,148.3591,1110.0
2020-01-03 12:50:00,155.55,155.6,155.44,155.44,1664.0,148.4068,148.4545,148.3018,148.3018,1664.0
2020-01-03 13:00:00,155.5,155.68,155.47,155.62,1646.0,148.3591,148.5308,148.3305,148.4736,1646.0
2020-01-03 13:10:00,155.58,155.65,155.45,155.49,2620.0,148.4354,148.5022,148.3114,148.3495,2620.0
2020-01-03 13:20:00,155.44,155.84,155.44,155.84,1200.0,148.3018,148.6835,148.3018,148.6835,1200.0
2020-01-03 13:30:00,155.83,155.83,155.27,155.58,2150.0,148.6739,148.6739,148.1396,148.4354,2150.0
2020-01-03 13:40:00,155.57,155.57,155.34,155.49,1100.0,148.4259,148.4259,148.2064,148.3495,1100.0
2020-01-03 13:50:00,155.49,155.59,155.46,155.56,700.0,148.3495,148.4449,148.3209,148.4163,700.0
2020-01-03 14:00:00,155.56,155.57,155.05,155.08,2154.0,148.4163,148.4259,147.9297,147.9584,2154.0
2020-01-03 14:10:00,155.01,155.55,155.01,155.44,4240.0,147.8916,148.4068,147.8916,148.3018,4240.0
2020-01-03 14:20:00,155.46,155.59,155.35,155.59,6900.0,148.3209,148.4449,148.216,148.4449,6900.0
2020-01-03 14:30:00,155.57,155.57,155.48,155.48,1200.0,148.4259,148.4259,148.34,148.34,1200.0
2020-01-03 14:40:00,155.63,155.63,155.53,155.59,2000.0,148.4831,148.4831,148.3877,148.4449,2000.0
2020-01-03 14:50:00,155.6,155.82,155.6,155.69,1118.0,148.4545,148.6644,148.4545,148.5404,1118.0
2020-01-03 15:00:00,155.69,155.94,155.68,155.87,3038.0,148.5404,148.7789,148.5308,148.7121,3038.0
2020-01-03 15:10:00,155.8,155.88,155.66,155.8,4201.0,148.6453,148.7216,148.5117,148.6453,4201.0
2020-01-03 15:20:00,155.8,155.84,155.44,155.48,9818.0,148.6453,148.6835,148.3018,148.34,9818.0
2020-01-03 15:30:00,155.47,155.52,155.18,155.23,8400.0,148.3305,148.3782,148.0538,148.1015,8400.0
2020-01-03 15:40:00,155.23,155.44,155.11,155.3,20223.0,148.1015,148.3018,147.987,148.1683,20223.0
2020-01-03 15:50:00,155.24,155.51,155.21,155.3,53305.0,148.111,148.3686,148.0824,148.1683,53305.0
2020-01-06 09:30:00,154.96,155.09,154.44,154.52,10586.0,147.8439,147.9679,147.3478,147.4241,10586.0
2020-01-06 09:40:00,154.59,154.72,153.95,153.95,6397.0,147.4909,147.6149,146.8803,146.8803,6397.0
2020-01-06 09:50:00,154.15,154.46,154.0,154.46,3426.0,147.0711,147.3668,146.928,147.3668,3426.0
2020-01-06 10:00:00,154.5,154.5,153.87,154.08,4487.0,147.405,147.405,146.8039,147.0043,4487.0
2020-01-06 10:10:00,154.18,154.3,154.1,154.13,1738.0,147.0997,147.2142,147.0234,147.052,1738.0
2020-01-06 10:20:00,154.38,154.53,154.14,154.25,2100.0,147.2905,147.4336,147.0615,147.1665,2100.0
2020-01-06 10:30:00,154.19,154.34,154.19,154.3,2499.0,147.1092,147.2524,147.1092,147.2142,2499.0
2020-01-06 10:40:00,154.28,154.41,154.22,154.36,3779.0,147.1951,147.3191,147.1379,147.2714,3779.0
2020-01-06 10:50:00,154.27,154.46,154.27,154.28,6824.0,147.1856,147.3668,147.1856,147.1951,6824.0
2020-01-06 11:00:00,154.26,154.28,154.0,154.28,5389.0,147.176,147.1951,146.928,147.1951,5389.0
2020-01-06 11:10:00,154.31,154.33,153.98,154.09,3200.0,147.2237,147.2428,146.9089,147.0138,3200.0
2020-01-06 11:20:00,154.07,154.15,153.96,154.11,4741.0,146.9947,147.0711,146.8898,147.0329,4741.0
2020-01-06 11:30:00,154.23,154.23,154.05,154.05,2200.0,147.1474,147.1474,146.9757,146.9757,2200.0
2020-01-06 11:40:00,154.07,154.13,153.85,154.01,6834.0,146.9947,147.052,146.7849,146.9375,6834.0
2020-01-06 11:50:00,154.01,154.41,154.01,154.41,1839.0,146.9375,147.3191,146.9375,147.3191,1839.0
2020-01-06 12:00:00,154.41,154.44,154.18,154.34,2670.0,147.3191,147.3478,147.0997,147.2524,2670.0
2020-01-06 12:10:00,154.37,154.37,154.21,154.34,1900.0,147.281,147.281,147.1283,147.2524,1900.0
2020-01-06 12:20:00,154.4,154.57,154.4,154.47,2600.0,147.3096,147.4718,147.3096,147.3764,2600.0
2020-01-06 12:30:00,154.49,154.52,154.46,154.52,700.0,147.3955,147.4241,147.3668,147.4241,700.0
2020-01-06 12:40:00,154.47,154.67,154.47,154.57,3700.0,147.3764,147.5672,147.3764,147.4718,3700.0
2020-01-06 12:50:00,154.56,154.85,154.53,154.82,7127.0,147.4622,147.7389,147.4336,147.7103,7127.0
2020-01-06 13:00:00,154.77,155.06,154.77,155.0,1600.0,147.6626,147.9393,147.6626,147.882,1600.0
2020-01-06 13:10:00,154.98,155.03,154.92,155.01,1257.0,147.863,147.9107,147.8057,147.8916,1257.0
2020-01-06 13:20:00,155.03,155.04,155.02,155.04,600.0,147.9107,147.9202,147.9011,147.9202,600.0
2020-01-06 13:30:00,155.0,155.29,155.0,155.28,2499.0,147.882,148.1587,147.882,148.1492,2499.0
2020-01-06 13:40:00,155.3,155.32,155.19,155.25,3395.0,148.1683,148.1873,148.0633,148.1206,3395.0
2020-01-06 13:50:00,155.24,155.28,155.16,155.16,2313.0,148.111,148.1492,148.0347,148.0347,2313.0
2020-01-06 14:00:00,155.14,155.34,155.07,155.34,2445.0,148.0156,148.2064,147.9488,148.2064,2445.0
2020-01-06 14:10:00,155.43,155.61,155.43,155.58,3903.0,148.2923,148.464,148.2923,148.4354,3903.0
2020-01-06 14:20:00,155.69,155.77,155.65,155.77,2678.0,148.5404,148.6167,148.5022,148.6167,2678.0
2020-01-06 14:30:00,155.77,155.97,155.75,155.92,4053.0,148.6167,148.8075,148.5976,148.7598,4053.0
2020-01-06 14:40:00,155.87,156.01,155.8,156.01,5109.0,148.7121,148.8457,148.6453,148.8457,5109.0
2020-01-06 14:50:00,156.04,156.04,155.93,155.93,4144.0,148.8743,148.8743,148.7693,148.7693,4144.0
2020-01-06 15:00:00,155.96,156.03,155.94,156.01,3202.0,148.798,148.8647,148.7789,148.8457,3202.0
2020-01-06 15:10:00,156.02,156.12,155.93,155.94,4327.0,148.8552,148.9506,148.7693,148.7789,4327.0
2020-01-06 15:20:00,155.97,156.07,155.94,156.04,3904.0,148.8075,148.9029,148.7789,148.8743,3904.0
2020-01-06 15:30:00,156.04,156.04,155.58,155.58,7320.0,148.8743,148.8743,148.4354,148.4354,7320.0
2020-01-06 15:40:00,155.63,155.84,155.56,155.81,14621.0,148.4831,148.6835,148.4163,148.6548,14621.0
2020-01-06 15:50:00,155.86,156.12,155.82,156.04,31753.0,148.7025,148.9506,148.6644,148.8743,31753.0
2020-01-07 09:30:00,155.01,155.64,155.01,155.37,10768.0,147.8916,148.4927,147.8916,148.2351,10768.0
2020-01-07 09:40:00,155.31,155.51,154.97,155.2,6302.0,148.1778,148.3686,147.8534,148.0729,6302.0
2020-01-07 09:50:00,155.28,155.44,155.12,155.44,4531.0,148.1492,148.3018,147.9965,148.3018,4531.0
2020-01-07 10:00:00,155.4,155.54,155.12,155.12,9487.0,148.2637,148.3972,147.9965,147.9965,9487.0
2020-01-07 10:10:00,155.21,155.26,155.11,155.11,1886.0,148.0824,148.1301,147.987,147.987,1886.0
2020-01-07 10:20:00,155.03,155.31,154.93,155.3,6183.0,147.9107,148.1778,147.8153,148.1683,6183.0
2020-01-07 10:30:00,155.36,155.36,155.07,155.35,1979.0,148.2255,148.2255,147.9488,148.216,1979.0
2020-01-07 10:40:00,155.38,155.39,155.02,155.39,1466.0,148.2446,148.2541,147.9011,148.2541,1466.0
2020-01-07 10:50:00,155.37,155.49,155.23,155.49,7152.0,148.2351,148.3495,148.1015,148.3495,7152.0
2020-01-07 11:00:00,155.41,155.51,155.41,155.46,5150.0,148.2732,148.3686,148.2732,148.3209,5150.0
2020-01-07 11:10:00,155.57,155.7,155.47,155.57,11121.0,148.4259,148.5499,148.3305,148.4259,11121.0
2020-01-07 11:20:00,155.52,155.75,155.5,155.58,3949.0,148.3782,148.5976,148.3591,148.4354,3949.0
2020-01-07 11:30:00,155.56,155.59,155.43,155.49,5027.0,148.4163,148.4449,148.2923,148.3495,5027.0
2020-01-07 11:40:00,155.54,155.63,155.45,155.55,3551.0,148.3972,148.4831,148.3114,148.4068,3551.0
2020-01-07 11:50:00,155.57,155.66,155.39,155.55,3800.0,148.4259,148.5117,148.2541,148.4068,3800.0
2020-01-07 12:00:00,155.58,155.62,155.53,155.53,3434.0,148.4354,148.4736,148.3877,148.3877,3434.0
2020-01-07 12:10:00,155.56,155.78,155.55,155.77,3600.0,148.4163,148.6262,148.4068,148.6167,3600.0
2020-01-07 12:20:00,155.78,156.09,155.78,155.96,2618.0,148.6262,148.922,148.6262,148.798,2618.0
2020-01-07 12:30:00,155.99,155.99,155.84,155.84,1819.0,148.8266,148.8266,148.6835,148.6835,1819.0
2020-01-07 12:40:00,155.8,155.85,155.67,155.67,3014.0,148.6453,148.693,148.5213,148.5213,3014.0
2020-01-07 12:50:00,155.69,155.69,155.46,155.51,5620.0,148.5404,148.5404,148.3209,148.3686,5620.0
2020-01-07 13:00:00,155.53,155.61,155.45,155.48,2600.0,148.3877,148.464,148.3114,148.34,2600.0
2020-01-07 13:10:00,155.5,155.6,155.5,155.56,2874.0,148.3591,148.4545,148.3591,148.4163,2874.0
2020-01-07 13:20:00,155.46,155.5,155.44,155.5,1042.0,148.3209,148.3591,148.3018,148.3591,1042.0
2020-01-07 13:30:00,155.47,155.47,155.35,155.35,1500.0,148.3305,148.3305,148.216,148.216,1500.0
2020-01-07 13:40:00,155.34,155.35,155.23,155.26,2411.0,148.2064,148.216,148.1015,148.1301,2411.0
2020-01-07 13:50:00,155.19,155.3,155.17,155.18,1869.0,148.0633,148.1683,148.0442,148.0538,1869.0
2020-01-07 14:00:00,155.2,155.2,155.03,155.14,2075.0,148.0729,148.0729,147.9107,148.0156,2075.0
2020-01-07 14:10:00,155.09,155.13,154.76,154.81,2231.0,147.9679,148.0061,147.6531,147.7008,2231.0
2020-01-07 14:20:00,154.77,154.84,154.73,154.81,8401.0,147.6626,147.7294,147.6244,147.7008,8401.0
2020-01-07 14:30:00,154.79,155.02,154.79,154.98,4617.0,147.6817,147.9011,147.6817,147.863,4617.0
2020-01-07 14:40:00,155.01,155.01,154.96,154.97,1232.0,147.8916,147.8916,147.8439,147.8534,1232.0
2020-01-07 14:50:00,155.01,155.09,154.99,154.99,2596.0,147.8916,147.9679,147.8725,147.8725,2596.0
2020-01-07 15:00:00,155.0,155.08,154.98,155.06,1709.0,147.882,147.9584,147.863,147.9393,1709.0
2020-01-07 15:10:00,155.0,155.05,154.96,155.0,4292.0,147.882,147.9297,147.8439,147.882,4292.0
2020-01-07 15:20:00,155.03,155.15,155.0,155.15,4606.0,147.9107,148.0252,147.882,148.0252,4606.0
2020-01-07 15:30:00,155.2,155.39,155.2,155.29,8510.0,148.0729,148.2541,148.0729,148.1587,8510.0
2020-01-07 15:40:00,155.3,155.38,155.25,155.28,3308.0,148.1683,148.2446,148.1206,148.1492,3308.0
2020-01-07 15:50:00,155.28,155.3,155.04,155.18,23583.0,148.1492,148.1683,147.9202,148.0538,23583.0
2020-01-08 09:30:00,155.73,155.88,155.19,155.62,3980.0,148.5785,148.7216,148.0633,148.4736,3980.0
2020-01-08 09:40:00,155.95,156.34,155.79,156.34,2175.0,148.7884,149.1605,148.6358,149.1605,2175.0
2020-01-08 09:50:00,156.34,156.55,156.24,156.55,1793.0,149.1605,149.3609,149.0651,149.3609,1793.0
2020-01-08 10:00:00,156.54,156.59,156.29,156.35,3345.0,149.3513,149.399,149.1128,149.17,3345.0
2020-01-08 10:10:00,156.4,156.66,156.32,156.55,2498.0,149.2178,149.4658,149.1414,149.3609,2498.0
2020-01-08 10:20:00,156.52,156.52,156.32,156.38,8436.0,149.3322,149.3322,149.1414,149.1987,8436.0
2020-01-08 10:30:00,156.35,156.53,156.32,156.37,2698.0,149.17,149.3418,149.1414,149.1891,2698.0
2020-01-08 10:40:00,156.45,156.45,156.13,156.13,7130.0,149.2655,149.2655,148.9601,148.9601,7130.0
2020-01-08 10:50:00,156.2,156.33,156.2,156.2,1963.0,149.0269,149.151,149.0269,149.0269,1963.0
2020-01-08 11:00:00,156.05,156.18,156.01,156.15,1013.0,148.8838,149.0079,148.8457,148.9792,1013.0
2020-01-08 11:10:00,156.1,156.23,156.09,156.22,1220.0,148.9315,149.0556,148.922,149.046,1220.0
2020-01-08 11:20:00,156.31,156.36,156.03,156.25,4034.0,149.1319,149.1796,148.8647,149.0746,4034.0
2020-01-08 11:30:00,156.23,156.45,155.98,156.44,2725.0,149.0556,149.2655,148.817,149.2559,2725.0
2020-01-08 11:40:00,156.65,157.02,156.65,157.02,1357.0,149.4563,149.8093,149.4563,149.8093,1357.0
2020-01-08 11:50:00,157.12,157.32,156.98,157.32,4030.0,149.9047,150.0955,149.7711,150.0955,4030.0
2020-01-08 12:00:00,157.29,157.44,157.27,157.27,2604.0,150.0669,150.21,150.0478,150.0478,2604.0
2020-01-08 12:10:00,157.27,157.36,157.2,157.28,3125.0,150.0478,150.1337,149.981,150.0573,3125.0
2020-01-08 12:20:00,157.29,157.44,157.25,157.33,2200.0,150.0669,150.21,150.0287,150.105,2200.0
2020-01-08 12:30:00,157.37,157.45,157.35,157.42,1864.0,150.1432,150.2195,150.1241,150.1909,1864.0
2020-01-08 12:40:00,157.39,157.44,157.33,157.37,1264.0,150.1623,150.21,150.105,150.1432,1264.0
2020-01-08 12:50:00,157.32,157.43,157.27,157.34,2850.0,150.0955,150.2005,150.0478,150.1146,2850.0
2020-01-08 13:00:00,157.4,157.5,157.31,157.48,2600.0,150.1718,150.2672,150.086,150.2482,2600.0
2020-01-08 13:10:00,157.36,157.41,157.1,157.1,3800.0,150.1337,150.1814,149.8856,149.8856,3800.0
2020-01-08 13:20:00,157.02,157.09,156.97,156.97,2010.0,149.8093,149.8761,149.7616,149.7616,2010.0
2020-01-08 13:30:00,156.91,157.05,156.9,157.05,1135.0,149.7043,149.8379,149.6948,149.8379,1135.0
2020-01-08 13:40:00,157.05,157.07,156.98,157.07,1313.0,149.8379,149.857,149.7711,149.857,1313.0
2020-01-08 13:50:00,157.03,157.03,156.81,156.81,2413.0,149.8188,149.8188,149.6089,149.6089,2413.0
2020-01-08 14:00:00,156.92,157.08,156.92,157.06,4558.0,149.7139,149.8665,149.7139,149.8474,4558.0
2020-01-08 14:10:00,157.07,157.17,157.03,157.17,1525.0,149.857,149.9524,149.8188,149.9524,1525.0
2020-01-08 14:20:00,157.21,157.23,157.12,157.16,1004.0,149.9906,150.0096,149.9047,149.9428,1004.0
2020-01-08 14:30:00,157.16,157.16,157.01,157.09,3196.0,149.9428,149.9428,149.7997,149.8761,3196.0
2020-01-08 14:40:00,157.06,157.16,156.98,157.16,4372.0,149.8474,149.9428,149.7711,149.9428,4372.0
2020-01-08 14:50:00,157.13,157.28,157.12,157.28,1300.0,149.9142,150.0573,149.9047,150.0573,1300.0
2020-01-08 15:00:00,157.31,157.35,154.18,157.09,26033.0,150.086,150.1241,147.0997,149.8761,26033.0
2020-01-08 15:10:00,157.08,157.17,156.97,157.1,3648.0,149.8665,149.9524,149.7616,149.8856,3648.0
2020-01-08 15:20:00,157.04,157.18,157.01,157.06,4600.0,149.8284,149.9619,149.7997,149.8474,4600.0
2020-01-08 15:30:00,157.08,157.18,157.02,157.05,9646.0,149.8665,149.9619,149.8093,149.8379,9646.0
2020-01-08 15:40:00,157.05,157.14,156.85,156.91,28658.0,149.8379,149.9238,149.6471,149.7043,28658.0
2020-01-08 15:50:00,156.91,156.93,156.21,156.27,41273.0,149.7043,149.7234,149.0365,149.0937,41273.0
2020-01-09 09:30:00,157.08,157.75,157.01,157.72,5724.0,149.8665,150.5058,149.7997,150.4771,5724.0
2020-01-09 09:40:00,157.53,157.87,157.1,157.22,3435.0,150.2959,150.6202,149.8856,150.0001,3435.0
2020-01-09 09:50:00,157.21,157.36,157.09,157.25,1622.0,149.9906,150.1337,149.8761,150.0287,1622.0
2020-01-09 10:00:00,157.49,157.63,157.42,157.42,2277.0,150.2577,150.3913,150.1909,150.1909,2277.0
2020-01-09 10:10:00,157.47,157.91,157.46,157.78,3804.0,150.2386,150.6584,150.2291,150.5344,3804.0
2020-01-09 10:20:00,157.77,158.0,157.77,157.93,3423.0,150.5248,150.7443,150.5248,150.6775,3423.0
2020-01-09 10:30:00,157.99,158.28,157.9,158.28,5200.0,150.7347,151.0114,150.6489,151.0114,5200.0
2020-01-09 10:40:00,158.43,158.43,158.04,158.16,2866.0,151.1545,151.1545,150.7824,150.8969,2866.0
2020-01-09 10:50:00,158.12,158.25,158.11,158.22,1800.0,150.8588,150.9828,150.8492,150.9542,1800.0
2020-01-09 11:00:00,158.2,158.33,158.08,158.17,3952.0,150.9351,151.0591,150.8206,150.9065,3952.0
2020-01-09 11:10:00,158.27,158.38,157.98,157.99,3922.0,151.0019,151.1068,150.7252,150.7347,3922.0
2020-01-09 11:20:00,158.01,158.01,157.64,157.84,3101.0,150.7538,150.7538,150.4008,150.5916,3101.0
2020-01-09 11:30:00,157.89,158.09,157.84,157.93,7794.0,150.6393,150.8301,150.5916,150.6775,7794.0
2020-01-09 11:40:00,158.06,158.14,157.88,157.98,2908.0,150.8015,150.8778,150.6298,150.7252,2908.0
2020-01-09 11:50:00,158.03,158.1,157.84,158.01,2400.0,150.7729,150.8397,150.5916,150.7538,2400.0
2020-01-09 12:00:00,158.02,158.07,157.95,158.0,2978.0,150.7634,150.8111,150.6966,150.7443,2978.0
2020-01-09 12:10:00,158.01,158.01,157.86,157.91,5300.0,150.7538,150.7538,150.6107,150.6584,5300.0
2020-01-09 12:20:00,157.85,157.85,157.35,157.41,7326.0,150.6012,150.6012,150.1241,150.1814,7326.0
2020-01-09 12:30:00,157.49,157.55,156.96,156.96,3588.0,150.2577,150.3149,149.752,149.752,3588.0
2020-01-09 12:40:00,156.94,156.98,156.77,156.9,5538.0,149.733,149.7711,149.5708,149.6948,5538.0
2020-01-09 12:50:00,156.97,157.02,156.87,156.87,2406.0,149.7616,149.8093,149.6662,149.6662,2406.0
2020-01-09 13:00:00,156.83,157.04,156.8,156.87,2353.0,149.628,149.8284,149.5994,149.6662,2353.0
2020-01-09 13:10:00,156.75,156.95,156.75,156.87,1585.0,149.5517,149.7425,149.5517,149.6662,1585.0
2020-01-09 13:20:00,156.85,156.88,156.57,156.77,4124.0,149.6471,149.6757,149.3799,149.5708,4124.0
2020-01-09 13:30:00,156.84,157.0,156.84,156.97,2070.0,149.6375,149.7902,149.6375,149.7616,2070.0
2020-01-09 13:40:00,156.98,157.16,156.91,157.08,1935.0,149.7711,149.9428,149.7043,149.8665,1935.0
2020-01-09 13:50:00,157.07,157.14,156.91,156.97,3337.0,149.857,149.9238,149.7043,149.7616,3337.0
2020-01-09 14:00:00,157.02,157.17,157.02,157.06,3095.0,149.8093,149.9524,149.8093,149.8474,3095.0
2020-01-09 14:10:00,157.05,157.18,156.96,157.04,3372.0,149.8379,149.9619,149.752,149.8284,3372.0
2020-01-09 14:20:00,157.09,157.28,157.04,157.13,3500.0,149.8761,150.0573,149.8284,149.9142,3500.0
2020-01-09 14:30:00,157.09,157.21,157.09,157.2,2700.0,149.8761,149.9906,149.8761,149.981,2700.0
2020-01-09 14:40:00,157.25,157.25,157.16,157.23,2713.0,150.0287,150.0287,149.9428,150.0096,2713.0
2020-01-09 14:50:00,157.23,157.38,157.19,157.3,3327.0,150.0096,150.1527,149.9715,150.0764,3327.0
2020-01-09 15:00:00,157.28,157.57,157.14,157.25,12494.0,150.0573,150.334,149.9238,150.0287,12494.0
2020-01-09 15:10:00,157.27,157.27,157.08,157.14,4834.0,150.0478,150.0478,149.8665,149.9238,4834.0
2020-01-09 15:20:00,157.13,157.24,157.11,157.17,3850.0,149.9142,150.0192,149.8951,149.9524,3850.0
2020-01-09 15:30:00,157.28,157.49,157.23,157.34,12897.0,150.0573,150.2577,150.0096,150.1146,12897.0
2020-01-09 15:40:00,157.37,157.49,157.2,157.25,11111.0,150.1432,150.2577,149.981,150.0287,11111.0
2020-01-09 15:50:00,157.28,157.69,157.28,157.59,33600.0,150.0573,150.4485,150.0573,150.3531,33600.0
2020-01-10 09:30:00,158.0,158.21,157.94,157.94,5134.0,150.7443,150.9446,150.687,150.687,5134.0
2020-01-10 09:40:00,157.77,158.24,157.77,158.13,4258.0,150.5248,150.9733,150.5248,150.8683,4258.0
2020-01-10 09:50:00,158.09,158.46,157.81,158.07,2100.0,150.8301,151.1832,150.563,150.8111,2100.0
2020-01-10 10:00:00,157.94,158.11,157.87,158.05,5832.0,150.687,150.8492,150.6202,150.792,5832.0
2020-01-10 10:10:00,157.95,158.03,157.81,157.95,10121.0,150.6966,150.7729,150.563,150.6966,10121.0
2020-01-10 10:20:00,157.95,157.95,157.46,157.46,3860.0,150.6966,150.6966,150.2291,150.2291,3860.0
2020-01-10 10:30:00,157.2,157.21,156.99,156.99,2342.0,149.981,149.9906,149.7807,149.7807,2342.0
2020-01-10 10:40:00,156.92,157.0,156.8,156.8,1600.0,149.7139,149.7902,149.5994,149.5994,1600.0
2020-01-10 10:50:00,156.79,157.01,156.79,156.86,2020.0,149.5898,149.7997,149.5898,149.6566,2020.0
2020-01-10 11:00:00,156.86,156.92,156.8,156.92,1496.0,149.6566,149.7139,149.5994,149.7139,1496.0
2020-01-10 11:10:00,157.03,157.35,157.01,157.03,4360.0,149.8188,150.1241,149.7997,149.8188,4360.0
2020-01-10 11:20:00,156.89,156.99,156.72,156.88,1591.0,149.6852,149.7807,149.5231,149.6757,1591.0
2020-01-10 11:30:00,156.88,156.88,156.47,156.51,3403.0,149.6757,149.6757,149.2845,149.3227,3403.0
2020-01-10 11:40:00,156.37,156.66,156.37,156.6,1102.0,149.1891,149.4658,149.1891,149.4086,1102.0
2020-01-10 11:50:00,156.48,156.7,156.41,156.58,2146.0,149.2941,149.504,149.2273,149.3895,2146.0
2020-01-10 12:00:00,156.56,156.56,156.22,156.22,2463.0,149.3704,149.3704,149.046,149.046,2463.0
2020-01-10 12:10:00,156.15,156.16,155.91,156.13,1917.0,148.9792,148.9888,148.7503,148.9601,1917.0
2020-01-10 12:20:00,155.97,156.21,155.97,156.21,2754.0,148.8075,149.0365,148.8075,149.0365,2754.0
2020-01-10 12:30:00,156.18,156.18,155.87,156.02,3663.0,149.0079,149.0079,148.7121,148.8552,3663.0
2020-01-10 12:40:00,155.97,156.18,155.93,156.07,4885.0,148.8075,149.0079,148.7693,148.9029,4885.0
2020-01-10 12:50:00,156.0,156.19,155.99,156.16,5936.0,148.8361,149.0174,148.8266,148.9888,5936.0
2020-01-10 13:00:00,156.17,156.26,156.14,156.18,1857.0,148.9983,149.0842,148.9697,149.0079,1857.0
2020-01-10 13:10:00,156.23,156.54,156.2,156.51,1702.0,149.0556,149.3513,149.0269,149.3227,1702.0
2020-01-10 13:20:00,156.57,156.58,156.45,156.45,2090.0,149.3799,149.3895,149.2655,149.2655,2090.0
2020-01-10 13:30:00,156.57,156.59,156.45,156.45,900.0,149.3799,149.399,149.2655,149.2655,900.0
2020-01-10 13:40:00,156.34,156.59,156.34,156.59,1224.0,149.1605,149.399,149.1605,149.399,1224.0
2020-01-10 13:50:00,156.51,156.57,156.42,156.53,1927.0,149.3227,149.3799,149.2368,149.3418,1927.0
2020-01-10 14:00:00,156.5,156.55,156.45,156.47,1429.0,149.3132,149.3609,149.2655,149.2845,1429.0
2020-01-10 14:10:00,156.48,156.71,156.31,156.71,12586.0,149.2941,149.5135,149.1319,149.5135,12586.0
2020-01-10 14:20:00,156.67,156.73,156.49,156.51,2600.0,149.4754,149.5326,149.3036,149.3227,2600.0
2020-01-10 14:30:00,156.53,156.56,156.35,156.48,6557.0,149.3418,149.3704,149.17,149.2941,6557.0
2020-01-10 14:40:00,156.47,156.57,156.35,156.56,4665.0,149.2845,149.3799,149.17,149.3704,4665.0
2020-01-10 14:50:00,156.56,156.64,156.55,156.6,1591.0,149.3704,149.4467,149.3609,149.4086,1591.0
2020-01-10 15:00:00,156.58,156.61,156.45,156.49,2810.0,149.3895,149.4181,149.2655,149.3036,2810.0
2020-01-10 15:10:00,156.47,156.47,156.3,156.32,1329.0,149.2845,149.2845,149.1223,149.1414,1329.0
2020-01-10 15:20:00,156.35,156.37,156.31,156.37,2445.0,149.17,149.1891,149.1319,149.1891,2445.0
2020-01-10 15:30:00,156.37,156.59,156.33,156.51,15434.0,149.1891,149.399,149.151,149.3227,15434.0
2020-01-10 15:40:00,156.49,156.61,156.36,156.42,15084.0,149.3036,149.4181,149.1796,149.2368,15084.0
2020-01-10 15:50:00,156.42,156.93,156.42,156.88,22481.0,149.2368,149.7234,149.2368,149.6757,22481.0
2020-01-13 09:30:00,157.4,157.54,156.92,157.13,12915.0,150.1718,150.3054,149.7139,149.9142,12915.0
2020-01-13 09:40:00,157.08,157.12,156.75,156.87,1907.0,149.8665,149.9047,149.5517,149.6662,1907.0
2020-01-13 09:50:00,157.01,157.02,156.73,157.0,972.0,149.7997,149.8093,149.5326,149.7902,972.0
2020-01-13 10:00:00,157.06,157.2,156.93,156.99,2073.0,149.8474,149.981,149.7234,149.7807,2073.0
2020-01-13 10:10:00,157.06,157.06,156.83,156.83,1829.0,149.8474,149.8474,149.628,149.628,1829.0
2020-01-13 10:20:00,156.82,156.99,156.44,156.6,3670.0,149.6185,149.7807,149.2559,149.4086,3670.0
2020-01-13 10:30:00,156.67,156.96,156.62,156.96,900.0,149.4754,149.752,149.4276,149.752,900.0
2020-01-13 10:40:00,156.91,156.94,156.78,156.84,2626.0,149.7043,149.733,149.5803,149.6375,2626.0
2020-01-13 10:50:00,156.78,157.25,156.78,157.22,5440.0,149.5803,150.0287,149.5803,150.0001,5440.0
2020-01-13 11:00:00,157.16,157.16,156.9,156.94,1683.0,149.9428,149.9428,149.6948,149.733,1683.0
2020-01-13 11:10:00,156.66,157.12,156.66,156.99,12766.0,149.4658,149.9047,149.4658,149.7807,12766.0
2020-01-13 11:20:00,156.96,157.2,156.93,157.2,3200.0,149.752,149.981,149.7234,149.981,3200.0
2020-01-13 11:30:00,157.0,157.18,156.85,157.06,4545.0,149.7902,149.9619,149.6471,149.8474,4545.0
2020-01-13 11:40:00,157.07,157.15,157.0,157.02,2074.0,149.857,149.9333,149.7902,149.8093,2074.0
2020-01-13 11:50:00,156.99,157.15,156.99,157.07,2800.0,149.7807,149.9333,149.7807,149.857,2800.0
2020-01-13 12:00:00,157.08,157.42,157.08,157.42,3198.0,149.8665,150.1909,149.8665,150.1909,3198.0
2020-01-13 12:10:00,157.42,157.5,157.39,157.44,4252.0,150.1909,150.2672,150.1623,150.21,4252.0
2020-01-13 12:20:00,157.44,157.64,157.37,157.64,6177.0,150.21,150.4008,150.1432,150.4008,6177.0
2020-01-13 12:30:00,157.65,157.81,157.61,157.81,3055.0,150.4103,150.563,150.3722,150.563,3055.0
2020-01-13 12:40:00,157.81,158.03,157.77,157.97,5852.0,150.563,150.7729,150.5248,150.7157,5852.0
2020-01-13 12:50:00,157.98,158.01,157.86,157.97,4730.0,150.7252,150.7538,150.6107,150.7157,4730.0
2020-01-13 13:00:00,158.0,158.11,157.98,158.03,5302.0,150.7443,150.8492,150.7252,150.7729,5302.0
2020-01-13 13:10:00,158.05,158.18,158.04,158.18,2517.0,150.792,150.916,150.7824,150.916,2517.0
2020-01-13 13:20:00,158.17,158.58,157.96,157.98,29555.0,150.9065,151.2976,150.7061,150.7252,29555.0
2020-01-13 13:30:00,157.96,158.06,157.83,157.94,13035.0,150.7061,150.8015,150.5821,150.687,13035.0
2020-01-13 13:40:00,157.94,157.98,157.77,157.83,8032.0,150.687,150.7252,150.5248,150.5821,8032.0
2020-01-13 13:50:00,157.82,157.85,157.77,157.83,1503.0,150.5725,150.6012,150.5248,150.5821,1503.0
2020-01-13 14:00:00,157.87,157.94,157.79,157.88,3926.0,150.6202,150.687,150.5439,150.6298,3926.0
2020-01-13 14:10:00,157.9,157.94,157.78,157.86,1795.0,150.6489,150.687,150.5344,150.6107,1795.0
2020-01-13 14:20:00,157.94,158.08,157.94,158.0,2114.0,150.687,150.8206,150.687,150.7443,2114.0
2020-01-13 14:30:00,158.03,158.17,158.0,158.05,1502.0,150.7729,150.9065,150.7443,150.792,1502.0
2020-01-13 14:40:00,158.05,158.08,157.98,158.03,2711.0,150.792,150.8206,150.7252,150.7729,2711.0
2020-01-13 14:50:00,157.98,158.01,157.95,158.01,1171.0,150.7252,150.7538,150.6966,150.7538,1171.0
2020-01-13 15:00:00,158.04,158.11,157.99,158.07,2771.0,150.7824,150.8492,150.7347,150.8111,2771.0
2020-01-13 15:10:00,158.08,158.09,158.03,158.03,2308.0,150.8206,150.8301,150.7729,150.7729,2308.0
2020-01-13 15:20:00,157.99,158.01,157.96,157.96,2200.0,150.7347,150.7538,150.7061,150.7061,2200.0
2020-01-13 15:30:00,157.94,158.14,157.89,158.08,6416.0,150.687,150.8778,150.6393,150.8206,6416.0
2020-01-13 15:40:00,158.1,158.12,157.79,158.0,7055.0,150.8397,150.8588,150.5439,150.7443,7055.0
2020-01-13 15:50:00,158.01,158.35,157.96,158.25,32174.0,150.7538,151.0782,150.7061,150.9828,32174.0
2020-01-14 09:30:00,157.48,157.77,157.04,157.25,8570.0,150.2482,150.5248,149.8284,150.0287,8570.0
2020-01-14 09:40:00,157.36,157.61,157.01,157.5,1046.0,150.1337,150.3722,149.7997,150.2672,1046.0
2020-01-14 09:50:00,157.27,157.28,156.95,157.06,2947.0,150.0478,150.0573,149.7425,149.8474,2947.0
2020-01-14 10:00:00,157.11,157.48,157.0,157.48,3211.0,149.8951,150.2482,149.7902,150.2482,3211.0
2020-01-14 10:10:00,157.31,157.71,157.3,157.54,6547.0,150.086,150.4676,150.0764,150.3054,6547.0
2020-01-14 10:20:00,157.63,157.87,157.61,157.83,1902.0,150.3913,150.6202,150.3722,150.5821,1902.0
2020-01-14 10:30:00,157.87,157.87,157.57,157.68,734.0,150.6202,150.6202,150.334,150.439,734.0
2020-01-14 10:40:00,157.66,157.66,157.34,157.63,2200.0,150.4199,150.4199,150.1146,150.3913,2200.0
2020-01-14 10:50:00,157.49,157.67,157.49,157.55,2177.0,150.2577,150.4294,150.2577,150.3149,2177.0
2020-01-14 11:00:00,157.81,157.86,157.48,157.76,2916.0,150.563,150.6107,150.2482,150.5153,2916.0
2020-01-14 11:10:00,157.79,157.83,157.65,157.65,1413.0,150.5439,150.5821,150.4103,150.4103,1413.0
2020-01-14 11:20:00,157.65,157.65,157.46,157.59,1500.0,150.4103,150.4103,150.2291,150.3531,1500.0
2020-01-14 11:30:00,157.58,157.58,157.43,157.53,1651.0,150.3436,150.3436,150.2005,150.2959,1651.0
2020-01-14 11:40:00,157.47,157.8,157.47,157.74,1481.0,150.2386,150.5535,150.2386,150.4962,1481.0
2020-01-14 11:50:00,157.75,157.75,157.5,157.5,1022.0,150.5058,150.5058,150.2672,150.2672,1022.0
2020-01-14 12:00:00,157.46,157.57,157.46,157.57,1200.0,150.2291,150.334,150.2291,150.334,1200.0
2020-01-14 12:10:00,157.6,157.65,157.57,157.63,2038.0,150.3626,150.4103,150.334,150.3913,2038.0
2020-01-14 12:20:00,157.67,157.78,157.67,157.78,2037.0,150.4294,150.5344,150.4294,150.5344,2037.0
2020-01-14 12:30:00,157.79,157.79,157.77,157.77,711.0,150.5439,150.5439,150.5248,150.5248,711.0
2020-01-14 12:40:00,157.82,158.0,157.82,157.88,2100.0,150.5725,150.7443,150.5725,150.6298,2100.0
2020-01-14 12:50:00,158.03,158.07,157.9,157.91,1367.0,150.7729,150.8111,150.6489,150.6584,1367.0
2020-01-14 13:00:00,157.89,158.03,157.89,158.01,2666.0,150.6393,150.7729,150.6393,150.7538,2666.0
2020-01-14 13:10:00,157.96,157.98,157.9,157.97,600.0,150.7061,150.7252,150.6489,150.7157,600.0
2020-01-14 13:20:00,158.01,158.1,158.01,158.1,1127.0,150.7538,150.8397,150.7538,150.8397,1127.0
2020-01-14 13:30:00,158.15,158.18,157.8,157.83,6114.0,150.8874,150.916,150.5535,150.5821,6114.0
2020-01-14 13:40:00,157.99,158.09,157.78,157.87,1929.0,150.7347,150.8301,150.5344,150.6202,1929.0
2020-01-14 13:50:00,157.87,157.93,157.78,157.92,1000.0,150.6202,150.6775,150.5344,150.6679,1000.0
2020-01-14 14:00:00,157.79,157.79,157.44,157.59,2001.0,150.5439,150.5439,150.21,150.3531,2001.0
2020-01-14 14:10:00,157.56,157.56,157.36,157.53,1462.0,150.3245,150.3245,150.1337,150.2959,1462.0
2020-01-14 14:20:00,157.62,157.89,157.62,157.89,2430.0,150.3817,150.6393,150.3817,150.6393,2430.0
2020-01-14 14:30:00,157.86,157.86,157.68,157.7,2074.0,150.6107,150.6107,150.439,150.4581,2074.0
2020-01-14 14:40:00,157.7,157.86,157.7,157.77,1756.0,150.4581,150.6107,150.4581,150.5248,1756.0
2020-01-14 14:50:00,157.76,157.98,157.76,157.98,2698.0,150.5153,150.7252,150.5153,150.7252,2698.0
2020-01-14 15:00:00,158.09,158.2,158.06,158.08,2217.0,150.8301,150.9351,150.8015,150.8206,2217.0
2020-01-14 15:10:00,158.02,158.03,157.94,158.01,2536.0,150.7634,150.7729,150.687,150.7538,2536.0
2020-01-14 15:20:00,158.02,158.14,157.89,157.95,3796.0,150.7634,150.8778,150.6393,150.6966,3796.0
2020-01-14 15:30:00,157.96,158.19,157.92,158.16,7155.0,150.7061,150.9255,150.6679,150.8969,7155.0
2020-01-14 15:40:00,158.19,158.37,158.18,158.18,13475.0,150.9255,151.0973,150.916,150.916,13475.0
2020-01-14 15:50:00,158.2,158.42,158.03,158.29,22175.0,150.9351,151.145,150.7729,151.021,22175.0
2020-01-15 09:30:00,158.43,159.22,158.43,159.02,7350.0,151.1545,151.9082,151.1545,151.7174,7350.0
2020-01-15 09:40:00,159.05,159.45,158.75,158.75,1071.0,151.7461,152.1277,151.4598,151.4598,1071.0
2020-01-15 09:50:00,158.47,159.03,158.47,159.03,1953.0,151.1927,151.727,151.1927,151.727,1953.0
2020-01-15 10:00:00,159.17,159.23,158.75,159.15,7137.0,151.8605,151.9178,151.4598,151.8415,7137.0
2020-01-15 10:10:00,159.11,159.35,159.02,159.18,8115.0,151.8033,152.0323,151.7174,151.8701,8115.0
2020-01-15 10:20:00,159.17,159.34,159.05,159.34,9813.0,151.8605,152.0227,151.7461,152.0227,9813.0
2020-01-15 10:30:00,159.28,159.6,159.14,159.49,4037.0,151.9655,152.2708,151.8319,152.1659,4037.0
2020-01-15 10:40:00,159.69,159.73,159.61,159.66,1800.0,152.3567,152.3948,152.2803,152.328,1800.0
2020-01-15 10:50:00,159.6,159.6,159.25,159.25,1100.0,152.2708,152.2708,151.9369,151.9369,1100.0
2020-01-15 11:00:00,159.28,159.34,158.96,158.96,3993.0,151.9655,152.0227,151.6602,151.6602,3993.0
2020-01-15 11:10:00,159.0,159.22,158.98,159.22,1046.0,151.6984,151.9082,151.6793,151.9082,1046.0
2020-01-15 11:20:00,159.28,159.39,159.12,159.23,1600.0,151.9655,152.0704,151.8128,151.9178,1600.0
2020-01-15 11:30:00,159.28,159.5,159.27,159.5,1300.0,151.9655,152.1754,151.956,152.1754,1300.0
2020-01-15 11:40:00,159.44,159.47,159.3,159.37,3800.0,152.1181,152.1468,151.9846,152.0514,3800.0
2020-01-15 11:50:00,159.39,159.5,159.31,159.34,7319.0,152.0704,152.1754,151.9941,152.0227,7319.0
2020-01-15 12:00:00,159.34,159.5,159.33,159.47,4450.0,152.0227,152.1754,152.0132,152.1468,4450.0
2020-01-15 12:10:00,159.47,159.58,159.42,159.46,3291.0,152.1468,152.2517,152.0991,152.1372,3291.0
2020-01-15 12:20:00,159.5,159.54,159.42,159.42,3802.0,152.1754,152.2136,152.0991,152.0991,3802.0
2020-01-15 12:30:00,159.44,159.49,159.35,159.44,9581.0,152.1181,152.1659,152.0323,152.1181,9581.0
2020-01-15 12:40:00,159.44,159.47,159.06,159.06,2790.0,152.1181,152.1468,151.7556,151.7556,2790.0
2020-01-15 12:50:00,159.02,159.11,158.53,158.64,4298.0,151.7174,151.8033,151.2499,151.3549,4298.0
2020-01-15 13:00:00,158.58,158.58,158.44,158.45,1710.0,151.2976,151.2976,151.1641,151.1736,1710.0
2020-01-15 13:10:00,158.4,158.51,158.27,158.33,3875.0,151.1259,151.2309,151.0019,151.0591,3875.0
2020-01-15 13:20:00,158.29,158.29,158.01,158.07,7588.0,151.021,151.021,150.7538,150.8111,7588.0
2020-01-15 13:30:00,158.08,158.12,157.9,158.07,3636.0,150.8206,150.8588,150.6489,150.8111,3636.0
2020-01-15 13:40:00,158.05,158.46,157.9,158.36,22497.0,150.792,151.1832,150.6489,151.0877,22497.0
2020-01-15 13:50:00,158.35,158.36,158.07,158.12,5883.0,151.0782,151.0877,150.8111,150.8588,5883.0
2020-01-15 14:00:00,158.22,158.44,158.22,158.44,900.0,150.9542,151.1641,150.9542,151.1641,900.0
2020-01-15 14:10:00,158.56,158.6,158.42,158.59,2100.0,151.2786,151.3167,151.145,151.3072,2100.0
2020-01-15 14:20:00,158.57,158.57,158.33,158.51,4203.0,151.2881,151.2881,151.0591,151.2309,4203.0
2020-01-15 14:30:00,158.63,158.63,158.34,158.39,2903.0,151.3453,151.3453,151.0687,151.1164,2903.0
2020-01-15 14:40:00,158.38,158.44,158.07,158.07,8583.0,151.1068,151.1641,150.8111,150.8111,8583.0
2020-01-15 14:50:00,158.07,158.38,158.07,158.35,4903.0,150.8111,151.1068,150.8111,151.0782,4903.0
2020-01-15 15:00:00,158.18,158.26,158.0,158.01,9574.0,150.916,150.9923,150.7443,150.7538,9574.0
2020-01-15 15:10:00,158.0,158.21,157.98,158.16,4900.0,150.7443,150.9446,150.7252,150.8969,4900.0
2020-01-15 15:20:00,158.17,158.33,158.12,158.33,5334.0,150.9065,151.0591,150.8588,151.0591,5334.0
2020-01-15 15:30:00,158.34,158.75,158.28,158.69,16348.0,151.0687,151.4598,151.0114,151.4026,16348.0
2020-01-15 15:40:00,158.68,158.7,158.54,158.6,7807.0,151.393,151.4121,151.2595,151.3167,7807.0
2020-01-15 15:50:00,158.64,158.82,158.54,158.74,29331.0,151.3549,151.5266,151.2595,151.4503,29331.0
2020-01-16 09:30:00,159.52,159.64,159.11,159.46,7986.0,152.1945,152.309,151.8033,152.1372,7986.0
2020-01-16 09:40:00,159.41,159.48,158.76,159.44,4828.0,152.0895,152.1563,151.4694,152.1181,4828.0
2020-01-16 09:50:00,159.52,159.81,159.44,159.78,2893.0,152.1945,152.4712,152.1181,152.4425,2893.0
2020-01-16 10:00:00,159.75,159.94,159.68,159.89,4398.0,152.4139,152.5952,152.3471,152.5475,4398.0
2020-01-16 10:10:00,159.92,159.99,159.59,159.69,6631.0,152.5761,152.6429,152.2613,152.3567,6631.0
2020-01-16 10:20:00,159.54,159.54,159.24,159.42,5886.0,152.2136,152.2136,151.9273,152.0991,5886.0
2020-01-16 10:30:00,159.59,159.7,159.45,159.45,1830.0,152.2613,152.3662,152.1277,152.1277,1830.0
2020-01-16 10:40:00,159.5,159.57,159.01,159.06,1900.0,152.1754,152.2422,151.7079,151.7556,1900.0
2020-01-16 10:50:00,158.87,158.88,158.5,158.63,16976.0,151.5743,151.5839,151.2213,151.3453,16976.0
2020-01-16 11:00:00,158.65,158.85,158.39,158.72,19948.0,151.3644,151.5552,151.1164,151.4312,19948.0
2020-01-16 11:10:00,158.72,158.72,158.2,158.24,24499.0,151.4312,151.4312,150.9351,150.9733,24499.0
2020-01-16 11:20:00,158.28,158.44,158.2,158.31,7018.0,151.0114,151.1641,150.9351,151.04,7018.0
2020-01-16 11:30:00,158.28,158.74,158.28,158.7,1900.0,151.0114,151.4503,151.0114,151.4121,1900.0
2020-01-16 11:40:00,158.69,159.0,158.69,158.9,6659.0,151.4026,151.6984,151.4026,151.6029,6659.0
2020-01-16 11:50:00,158.96,159.26,158.92,159.24,3068.0,151.6602,151.9464,151.622,151.9273,3068.0
2020-01-16 12:00:00,159.21,159.22,159.1,159.1,600.0,151.8987,151.9082,151.7938,151.7938,600.0
2020-01-16 12:10:00,159.14,159.37,159.14,159.31,3000.0,151.8319,152.0514,151.8319,151.9941,3000.0
2020-01-16 12:20:00,159.33,159.34,159.2,159.25,2600.0,152.0132,152.0227,151.8892,151.9369,2600.0
2020-01-16 12:30:00,159.22,159.39,159.2,159.28,1919.0,151.9082,152.0704,151.8892,151.9655,1919.0
2020-01-16 12:40:00,159.32,159.38,159.26,159.27,1400.0,152.0037,152.0609,151.9464,151.956,1400.0
2020-01-16 12:50:00,159.26,159.35,159.23,159.32,2023.0,151.9464,152.0323,151.9178,152.0037,2023.0
2020-01-16 13:00:00,159.36,159.36,159.0,159.01,6830.0,152.0418,152.0418,151.6984,151.7079,6830.0
2020-01-16 13:10:00,159.08,159.13,158.91,159.1,5745.0,151.7747,151.8224,151.6125,151.7938,5745.0
2020-01-16 13:20:00,159.24,159.28,159.22,159.27,1225.0,151.9273,151.9655,151.9082,151.956,1225.0
2020-01-16 13:30:00,159.3,159.34,159.13,159.21,3229.0,151.9846,152.0227,151.8224,151.8987,3229.0
2020-01-16 13:40:00,159.24,159.37,159.21,159.37,4339.0,151.9273,152.0514,151.8987,152.0514,4339.0
2020-01-16 13:50:00,159.36,159.47,159.35,159.45,2185.0,152.0418,152.1468,152.0323,152.1277,2185.0
2020-01-16 14:00:00,159.43,159.7,159.43,159.65,2387.0,152.1086,152.3662,152.1086,152.3185,2387.0
2020-01-16 14:10:00,159.61,159.67,159.54,159.58,1500.0,152.2803,152.3376,152.2136,152.2517,1500.0
2020-01-16 14:20:00,159.53,159.91,159.53,159.91,2160.0,152.204,152.5666,152.204,152.5666,2160.0
2020-01-16 14:30:00,159.84,159.87,159.75,159.87,1700.0,152.4998,152.5284,152.4139,152.5284,1700.0
2020-01-16 14:40:00,159.86,159.9,159.73,159.9,2750.0,152.5189,152.557,152.3948,152.557,2750.0
2020-01-16 14:50:00,159.86,159.95,159.86,159.9,2330.0,152.5189,152.6047,152.5189,152.557,2330.0
2020-01-16 15:00:00,159.84,159.99,159.84,159.94,3409.0,152.4998,152.6429,152.4998,152.5952,3409.0
2020-01-16 15:10:00,159.94,160.1,159.92,160.07,5768.0,152.5952,152.7478,152.5761,152.7192,5768.0
2020-01-16 15:20:00,160.12,160.22,160.09,160.2,3404.0,152.7669,152.8623,152.7383,152.8432,3404.0
2020-01-16 15:30:00,160.22,160.3,160.13,160.14,6239.0,152.8623,152.9387,152.7765,152.786,6239.0
2020-01-16 15:40:00,160.11,160.26,160.11,160.22,6453.0,152.7574,152.9005,152.7574,152.8623,6453.0
2020-01-16 15:50:00,160.36,160.75,160.35,160.73,42548.0,152.9959,153.368,152.9864,153.3489,42548.0
2020-01-17 09:30:00,160.98,161.16,160.6,161.16,63543.0,153.5874,153.7592,153.2249,153.7592,63543.0
2020-01-17 09:40:00,160.91,161.03,160.67,160.71,1877.0,153.5206,153.6351,153.2917,153.3298,1877.0
2020-01-17 09:50:00,160.65,161.98,160.64,161.98,2350.0,153.2726,154.5415,153.263,154.5415,2350.0
2020-01-17 10:00:00,161.64,161.64,161.13,161.19,2600.0,154.2171,154.2171,153.7305,153.7878,2600.0
2020-01-17 10:10:00,161.27,161.27,160.79,161.04,2510.0,153.8641,153.8641,153.4062,153.6447,2510.0
2020-01-17 10:20:00,160.95,161.17,160.95,161.03,1213.0,153.5588,153.7687,153.5588,153.6351,1213.0
2020-01-17 10:30:00,160.86,160.95,160.86,160.93,1200.0,153.4729,153.5588,153.4729,153.5397,1200.0
2020-01-17 10:40:00,160.9,160.97,160.71,160.78,2000.0,153.5111,153.5779,153.3298,153.3966,2000.0
2020-01-17 10:50:00,160.75,160.76,160.24,160.24,4695.0,153.368,153.3775,152.8814,152.8814,4695.0
2020-01-17 11:00:00,160.35,160.41,160.3,160.37,700.0,152.9864,153.0436,152.9387,153.0054,700.0
2020-01-17 11:10:00,160.36,160.37,160.31,160.34,2164.0,152.9959,153.0054,152.9482,152.9768,2164.0
2020-01-17 11:20:00,160.39,160.45,160.3,160.45,1130.0,153.0245,153.0818,152.9387,153.0818,1130.0
2020-01-17 11:30:00,160.39,160.84,160.39,160.8,1410.0,153.0245,153.4539,153.0245,153.4157,1410.0
2020-01-17 11:40:00,160.75,160.82,160.73,160.75,1950.0,153.368,153.4348,153.3489,153.368,1950.0
2020-01-17 11:50:00,160.85,161.01,160.85,160.91,1405.0,153.4634,153.616,153.4634,153.5206,1405.0
2020-01-17 12:00:00,160.86,161.05,160.86,161.05,1301.0,153.4729,153.6542,153.4729,153.6542,1301.0
2020-01-17 12:10:00,161.14,161.22,161.14,161.17,1550.0,153.7401,153.8164,153.7401,153.7687,1550.0
2020-01-17 12:20:00,161.2,161.36,161.2,161.35,2330.0,153.7973,153.95,153.7973,153.9404,2330.0
2020-01-17 12:30:00,161.31,161.34,161.13,161.19,1633.0,153.9023,153.9309,153.7305,153.7878,1633.0
2020-01-17 12:40:00,161.33,161.37,161.32,161.34,1000.0,153.9214,153.9595,153.9118,153.9309,1000.0
2020-01-17 12:50:00,161.28,161.3,161.08,161.08,17912.0,153.8736,153.8927,153.6828,153.6828,17912.0
2020-01-17 13:00:00,161.02,161.02,160.84,160.97,1700.0,153.6256,153.6256,153.4539,153.5779,1700.0
2020-01-17 13:10:00,160.96,161.0,160.91,160.99,6200.0,153.5683,153.6065,153.5206,153.597,6200.0
2020-01-17 13:20:00,161.01,161.01,160.82,160.85,900.0,153.616,153.616,153.4348,153.4634,900.0
2020-01-17 13:30:00,160.8,160.82,160.67,160.75,2057.0,153.4157,153.4348,153.2917,153.368,2057.0
2020-01-17 13:40:00,160.7,160.78,160.7,160.78,500.0,153.3203,153.3966,153.3203,153.3966,500.0
2020-01-17 13:50:00,160.82,160.86,160.78,160.78,1100.0,153.4348,153.4729,153.3966,153.3966,1100.0
2020-01-17 14:00:00,160.86,160.97,160.86,160.95,1897.0,153.4729,153.5779,153.4729,153.5588,1897.0
2020-01-17 14:10:00,161.08,161.14,160.95,160.95,1100.0,153.6828,153.7401,153.5588,153.5588,1100.0
2020-01-17 14:20:00,160.97,160.97,160.7,160.7,1133.0,153.5779,153.5779,153.3203,153.3203,1133.0
2020-01-17 14:30:00,160.67,160.69,160.4,160.45,3106.0,153.2917,153.3107,153.0341,153.0818,3106.0
2020-01-17 14:40:00,160.48,160.53,160.3,160.31,2401.0,153.1104,153.1581,152.9387,152.9482,2401.0
2020-01-17 14:50:00,160.35,160.55,160.31,160.54,1501.0,152.9864,153.1772,152.9482,153.1676,1501.0
2020-01-17 15:00:00,160.54,160.64,160.51,160.53,3839.0,153.1676,153.263,153.139,153.1581,3839.0
2020-01-17 15:10:00,160.58,160.64,160.45,160.64,7553.0,153.2058,153.263,153.0818,153.263,7553.0
2020-01-17 15:20:00,160.64,160.68,160.56,160.56,10816.0,153.263,153.3012,153.1867,153.1867,10816.0
2020-01-17 15:30:00,160.58,160.82,160.58,160.64,5442.0,153.2058,153.4348,153.2058,153.263,5442.0
2020-01-17 15:40:00,160.63,160.7,160.44,160.63,7942.0,153.2535,153.3203,153.0722,153.2535,7942.0
2020-01-17 15:50:00,160.68,160.79,160.52,160.57,41320.0,153.3012,153.4062,153.1486,153.1963,41320.0
2020-01-21 09:30:00,160.39,160.91,160.01,160.91,12878.0,153.0245,153.5206,152.662,153.5206,12878.0
2020-01-21 09:40:00,160.89,161.18,160.62,161.15,8644.0,153.5016,153.7782,153.244,153.7496,8644.0
2020-01-21 09:50:00,161.26,161.65,161.26,161.37,3420.0,153.8546,154.2267,153.8546,153.9595,3420.0
2020-01-21 10:00:00,161.23,161.9,161.23,161.59,7219.0,153.8259,154.4652,153.8259,154.1694,7219.0
2020-01-21 10:10:00,161.59,161.71,161.14,161.25,3838.0,154.1694,154.2839,153.7401,153.845,3838.0
2020-01-21 10:20:00,161.32,161.45,161.03,161.21,5742.0,153.9118,154.0358,153.6351,153.8069,5742.0
2020-01-21 10:30:00,161.25,161.37,160.86,160.87,2530.0,153.845,153.9595,153.4729,153.4825,2530.0
2020-01-21 10:40:00,160.78,160.79,160.45,160.48,1911.0,153.3966,153.4062,153.0818,153.1104,1911.0
2020-01-21 10:50:00,160.42,160.57,160.36,160.4,1900.0,153.0531,153.1963,152.9959,153.0341,1900.0
2020-01-21 11:00:00,160.4,160.87,160.4,160.86,5404.0,153.0341,153.4825,153.0341,153.4729,5404.0
2020-01-21 11:10:00,160.89,161.14,160.89,161.1,3428.0,153.5016,153.7401,153.5016,153.7019,3428.0
2020-01-21 11:20:00,161.04,161.21,160.98,160.98,3145.0,153.6447,153.8069,153.5874,153.5874,3145.0
2020-01-21 11:30:00,160.97,160.98,160.76,160.79,2163.0,153.5779,153.5874,153.3775,153.4062,2163.0
2020-01-21 11:40:00,160.72,160.81,160.59,160.59,1784.0,153.3394,153.4252,153.2153,153.2153,1784.0
2020-01-21 11:50:00,160.68,160.73,160.53,160.53,2301.0,153.3012,153.3489,153.1581,153.1581,2301.0
2020-01-21 12:00:00,160.53,160.68,160.5,160.64,2402.0,153.1581,153.3012,153.1295,153.263,2402.0
2020-01-21 12:10:00,160.64,160.88,160.6,160.86,4022.0,153.263,153.492,153.2249,153.4729,4022.0
2020-01-21 12:20:00,160.91,161.07,160.91,161.04,3052.0,153.5206,153.6733,153.5206,153.6447,3052.0
2020-01-21 12:30:00,161.08,161.17,160.91,161.17,3466.0,153.6828,153.7687,153.5206,153.7687,3466.0
2020-01-21 12:40:00,161.15,161.32,161.12,161.2,3707.0,153.7496,153.9118,153.721,153.7973,3707.0
2020-01-21 12:50:00,161.18,161.28,161.12,161.2,2847.0,153.7782,153.8736,153.721,153.7973,2847.0
2020-01-21 13:00:00,161.28,161.41,161.17,161.22,4000.0,153.8736,153.9977,153.7687,153.8164,4000.0
2020-01-21 13:10:00,161.26,161.33,161.21,161.31,10657.0,153.8546,153.9214,153.8069,153.9023,10657.0
2020-01-21 13:20:00,161.3,161.38,161.08,161.37,14910.0,153.8927,153.9691,153.6828,153.9595,14910.0
2020-01-21 13:30:00,161.34,161.49,161.26,161.36,4321.0,153.9309,154.074,153.8546,153.95,4321.0
2020-01-21 13:40:00,161.36,161.53,161.3,161.53,5814.0,153.95,154.1122,153.8927,154.1122,5814.0
2020-01-21 13:50:00,161.5,161.58,161.39,161.5,7542.0,154.0835,154.1599,153.9786,154.0835,7542.0
2020-01-21 14:00:00,161.48,161.85,161.4,161.84,4604.0,154.0645,154.4175,153.9881,154.4079,4604.0
2020-01-21 14:10:00,161.86,162.05,161.86,161.95,7213.0,154.427,154.6083,154.427,154.5129,7213.0
2020-01-21 14:20:00,161.98,162.12,161.93,161.96,6153.0,154.5415,154.6751,154.4938,154.5224,6153.0
2020-01-21 14:30:00,162.03,162.17,161.85,161.94,7448.0,154.5892,154.7228,154.4175,154.5033,7448.0
2020-01-21 14:40:00,161.94,162.11,161.8,161.94,10278.0,154.5033,154.6655,154.3698,154.5033,10278.0
2020-01-21 14:50:00,161.88,162.05,161.88,162.0,4803.0,154.4461,154.6083,154.4461,154.5606,4803.0
2020-01-21 15:00:00,162.02,162.31,162.02,162.25,7828.0,154.5797,154.8563,154.5797,154.7991,7828.0
2020-01-21 15:10:00,162.26,162.29,162.16,162.24,9644.0,154.8086,154.8373,154.7132,154.7896,9644.0
2020-01-21 15:20:00,162.25,162.25,162.11,162.17,8121.0,154.7991,154.7991,154.6655,154.7228,8121.0
2020-01-21 15:30:00,162.17,162.25,161.93,161.98,13673.0,154.7228,154.7991,154.4938,154.5415,13673.0
2020-01-21 15:40:00,162.01,162.05,161.68,161.68,16375.0,154.5701,154.6083,154.2553,154.2553,16375.0
2020-01-21 15:50:00,161.63,161.96,161.6,161.95,46739.0,154.2076,154.5224,154.179,154.5129,46739.0
2020-01-22 09:30:00,162.9,163.93,161.84,163.68,7972.0,155.4193,156.402,154.4079,156.1634,7972.0
2020-01-22 09:40:00,163.66,163.99,163.57,163.77,3446.0,156.1444,156.4592,156.0585,156.2493,3446.0
2020-01-22 09:50:00,163.89,164.18,163.66,163.85,4103.0,156.3638,156.6405,156.1444,156.3256,4103.0
2020-01-22 10:00:00,163.91,164.04,163.77,163.83,2615.0,156.3829,156.5069,156.2493,156.3065,2615.0
2020-01-22 10:10:00,163.86,164.16,163.71,164.12,5806.0,156.3352,156.6214,156.1921,156.5832,5806.0
2020-01-22 10:20:00,164.06,164.45,164.01,164.19,2047.0,156.526,156.8981,156.4783,156.65,2047.0
2020-01-22 10:30:00,164.25,164.52,164.06,164.46,9158.0,156.7073,156.9649,156.526,156.9076,9158.0
2020-01-22 10:40:00,164.42,164.61,164.28,164.35,8588.0,156.8695,157.0507,156.7359,156.8027,8588.0
2020-01-22 10:50:00,164.26,164.28,163.91,164.04,5136.0,156.7168,156.7359,156.3829,156.5069,5136.0
2020-01-22 11:00:00,164.12,164.28,163.99,164.18,6184.0,156.5832,156.7359,156.4592,156.6405,6184.0
2020-01-22 11:10:00,164.19,164.38,164.15,164.17,5201.0,156.65,156.8313,156.6119,156.6309,5201.0
2020-01-22 11:20:00,164.07,164.09,164.0,164.06,2529.0,156.5355,156.5546,156.4687,156.526,2529.0
2020-01-22 11:30:00,164.17,164.26,164.02,164.06,3957.0,156.6309,156.7168,156.4878,156.526,3957.0
2020-01-22 11:40:00,164.11,164.11,163.92,163.99,2352.0,156.5737,156.5737,156.3924,156.4592,2352.0
2020-01-22 11:50:00,164.02,164.22,164.02,164.18,2100.0,156.4878,156.6786,156.4878,156.6405,2100.0
2020-01-22 12:00:00,164.26,164.26,164.1,164.2,2983.0,156.7168,156.7168,156.5641,156.6596,2983.0
2020-01-22 12:10:00,164.23,164.23,163.91,163.91,2300.0,156.6882,156.6882,156.3829,156.3829,2300.0
2020-01-22 12:20:00,163.91,164.04,163.88,164.03,3430.0,156.3829,156.5069,156.3543,156.4974,3430.0
2020-01-22 12:30:00,164.11,164.11,163.96,163.96,1184.0,156.5737,156.5737,156.4306,156.4306,1184.0
2020-01-22 12:40:00,163.92,164.15,163.92,164.01,1200.0,156.3924,156.6119,156.3924,156.4783,1200.0
2020-01-22 12:50:00,163.91,164.41,163.9,164.29,5522.0,156.3829,156.8599,156.3733,156.7454,5522.0
2020-01-22 13:00:00,164.32,164.37,164.14,164.23,1168.0,156.774,156.8217,156.6023,156.6882,1168.0
2020-01-22 13:10:00,164.38,164.52,164.34,164.48,2557.0,156.8313,156.9649,156.7931,156.9267,2557.0
2020-01-22 13:20:00,164.39,164.42,164.31,164.32,800.0,156.8408,156.8695,156.7645,156.774,800.0
2020-01-22 13:30:00,164.34,164.49,164.28,164.49,2298.0,156.7931,156.9362,156.7359,156.9362,2298.0
2020-01-22 13:40:00,164.52,164.85,164.52,164.81,3121.0,156.9649,157.2797,156.9649,157.2415,3121.0
2020-01-22 13:50:00,164.82,164.96,164.69,164.87,4316.0,157.2511,157.3847,157.1271,157.2988,4316.0
2020-01-22 14:00:00,164.83,164.88,164.76,164.88,3514.0,157.2606,157.3083,157.1938,157.3083,3514.0
2020-01-22 14:10:00,164.91,164.97,164.8,164.8,5368.0,157.337,157.3942,157.232,157.232,5368.0
2020-01-22 14:20:00,164.79,164.84,164.73,164.77,3976.0,157.2225,157.2702,157.1652,157.2034,3976.0
2020-01-22 14:30:00,164.76,164.95,164.76,164.82,2901.0,157.1938,157.3751,157.1938,157.2511,2901.0
2020-01-22 14:40:00,164.77,164.99,164.73,164.96,3624.0,157.2034,157.4133,157.1652,157.3847,3624.0
2020-01-22 14:50:00,164.9,165.0,164.87,164.91,3564.0,157.3274,157.4228,157.2988,157.337,3564.0
2020-01-22 15:00:00,164.88,164.9,164.66,164.66,3228.0,157.3083,157.3274,157.0984,157.0984,3228.0
2020-01-22 15:10:00,164.58,164.66,164.36,164.43,2737.0,157.0221,157.0984,156.8122,156.879,2737.0
2020-01-22 15:20:00,164.46,164.46,164.23,164.23,4032.0,156.9076,156.9076,156.6882,156.6882,4032.0
2020-01-22 15:30:00,164.18,164.37,164.18,164.3,4754.0,156.6405,156.8217,156.6405,156.755,4754.0
2020-01-22 15:40:00,164.27,164.4,164.08,164.33,8170.0,156.7263,156.8504,156.5451,156.7836,8170.0
2020-01-22 15:50:00,164.4,164.56,164.3,164.45,27536.0,156.8504,157.003,156.755,156.8981,27536.0
2020-01-23 09:30:00,163.56,163.78,163.11,163.52,14667.0,156.0489,156.2588,155.6196,156.0108,14667.0
2020-01-23 09:40:00,163.58,164.13,163.57,163.72,11844.0,156.068,156.5928,156.0585,156.2016,11844.0
2020-01-23 09:50:00,163.72,163.95,163.34,163.95,2200.0,156.2016,156.421,155.839,156.421,2200.0
2020-01-23 10:00:00,163.79,164.05,163.08,163.44,10153.0,156.2684,156.5164,155.591,155.9345,10153.0
2020-01-23 10:10:00,163.47,163.48,162.86,162.99,42320.0,155.9631,155.9726,155.3811,155.5051,42320.0
2020-01-23 10:20:00,162.85,163.12,162.84,162.89,4846.0,155.3716,155.6292,155.362,155.4097,4846.0
2020-01-23 10:30:00,162.93,163.04,162.42,162.42,2900.0,155.4479,155.5528,154.9613,154.9613,2900.0
2020-01-23 10:40:00,162.45,162.59,162.24,162.24,3381.0,154.9899,155.1235,154.7896,154.7896,3381.0
2020-01-23 10:50:00,162.22,162.36,162.08,162.36,8650.0,154.7705,154.9041,154.6369,154.9041,8650.0
2020-01-23 11:00:00,162.36,162.41,162.02,162.02,4400.0,154.9041,154.9518,154.5797,154.5797,4400.0
2020-01-23 11:10:00,161.98,162.16,161.89,161.89,3018.0,154.5415,154.7132,154.4556,154.4556,3018.0
2020-01-23 11:20:00,161.86,161.92,161.63,161.73,14186.0,154.427,154.4843,154.2076,154.303,14186.0
2020-01-23 11:30:00,161.75,162.04,161.75,162.04,4987.0,154.3221,154.5987,154.3221,154.5987,4987.0
2020-01-23 11:40:00,161.99,161.99,161.62,161.65,2005.0,154.551,154.551,154.198,154.2267,2005.0
2020-01-23 11:50:00,161.59,161.74,161.43,161.74,5893.0,154.1694,154.3125,154.0168,154.3125,5893.0
2020-01-23 12:00:00,161.8,161.96,161.8,161.85,2700.0,154.3698,154.5224,154.3698,154.4175,2700.0
2020-01-23 12:10:00,161.76,161.83,161.63,161.81,800.0,154.3316,154.3984,154.2076,154.3793,800.0
2020-01-23 12:20:00,161.85,162.12,161.85,162.03,1601.0,154.4175,154.6751,154.4175,154.5892,1601.0
2020-01-23 12:30:00,162.09,162.09,161.75,161.76,1236.0,154.6465,154.6465,154.3221,154.3316,1236.0
2020-01-23 12:40:00,161.75,161.8,161.73,161.75,801.0,154.3221,154.3698,154.303,154.3221,801.0
2020-01-23 12:50:00,161.68,161.68,161.42,161.42,1200.0,154.2553,154.2553,154.0072,154.0072,1200.0
2020-01-23 13:00:00,161.52,161.52,161.26,161.26,1138.0,154.1026,154.1026,153.8546,153.8546,1138.0
2020-01-23 13:10:00,161.38,161.41,161.37,161.4,700.0,153.9691,153.9977,153.9595,153.9881,700.0
2020-01-23 13:20:00,161.4,161.89,161.4,161.71,6230.0,153.9881,154.4556,153.9881,154.2839,6230.0
2020-01-23 13:30:00,161.75,161.88,161.75,161.78,1069.0,154.3221,154.4461,154.3221,154.3507,1069.0
2020-01-23 13:40:00,161.81,162.04,161.81,162.04,805.0,154.3793,154.5987,154.3793,154.5987,805.0
2020-01-23 13:50:00,162.01,162.05,161.73,161.77,2526.0,154.5701,154.6083,154.303,154.3411,2526.0
2020-01-23 14:00:00,161.79,161.91,161.76,161.86,2607.0,154.3602,154.4747,154.3316,154.427,2607.0
2020-01-23 14:10:00,161.91,161.91,161.72,161.81,3298.0,154.4747,154.4747,154.2934,154.3793,3298.0
2020-01-23 14:20:00,161.88,162.03,161.88,161.98,3296.0,154.4461,154.5892,154.4461,154.5415,3296.0
2020-01-23 14:30:00,162.21,162.21,162.03,162.05,2156.0,154.7609,154.7609,154.5892,154.6083,2156.0
2020-01-23 14:40:00,162.05,162.06,161.71,161.73,5804.0,154.6083,154.6178,154.2839,154.303,5804.0
2020-01-23 14:50:00,161.76,161.87,161.68,161.82,7033.0,154.3316,154.4366,154.2553,154.3889,7033.0
2020-01-23 15:00:00,161.89,161.89,161.6,161.6,15727.0,154.4556,154.4556,154.179,154.179,15727.0
2020-01-23 15:10:00,161.52,161.52,161.05,161.07,8064.0,154.1026,154.1026,153.6542,153.6733,8064.0
2020-01-23 15:20:00,161.1,161.1,160.89,161.08,7420.0,153.7019,153.7019,153.5016,153.6828,7420.0
2020-01-23 15:30:00,161.06,161.11,160.99,161.1,7698.0,153.6638,153.7115,153.597,153.7019,7698.0
2020-01-23 15:40:00,161.12,161.24,160.93,161.18,13191.0,153.721,153.8355,153.5397,153.7782,13191.0
2020-01-23 15:50:00,161.19,161.45,161.12,161.44,38120.0,153.7878,154.0358,153.721,154.0263,38120.0
2020-01-24 09:30:00,161.53,161.9,161.3,161.64,8494.0,154.1122,154.4652,153.8927,154.2171,8494.0
2020-01-24 09:40:00,161.26,161.51,160.81,160.81,400.0,153.8546,154.0931,153.4252,153.4252,400.0
2020-01-24 09:50:00,160.93,161.28,160.93,161.2,2917.0,153.5397,153.8736,153.5397,153.7973,2917.0
2020-01-24 10:00:00,161.3,161.68,160.88,161.52,55889.0,153.8927,154.2553,153.492,154.1026,55889.0
2020-01-24 10:10:00,161.54,161.9,161.44,161.79,23918.0,154.1217,154.4652,154.0263,154.3602,23918.0
2020-01-24 10:20:00,161.84,162.13,161.76,162.0,4750.0,154.4079,154.6846,154.3316,154.5606,4750.0
2020-01-24 10:30:00,161.99,162.64,161.92,162.38,6600.0,154.551,155.1712,154.4843,154.9231,6600.0
2020-01-24 10:40:00,162.4,162.55,162.21,162.45,3790.0,154.9422,155.0853,154.7609,154.9899,3790.0
2020-01-24 10:50:00,162.55,162.69,162.19,162.29,6592.0,155.0853,155.2189,154.7419,154.8373,6592.0
2020-01-24 11:00:00,162.29,162.97,162.22,162.8,4900.0,154.8373,155.486,154.7705,155.3238,4900.0
2020-01-24 11:10:00,162.87,163.1,162.37,162.44,5514.0,155.3906,155.6101,154.9136,154.9804,5514.0
2020-01-24 11:20:00,162.44,162.61,162.12,162.53,6367.0,154.9804,155.1426,154.6751,155.0662,6367.0
2020-01-24 11:30:00,162.65,162.9,162.47,162.69,4831.0,155.1807,155.4193,155.009,155.2189,4831.0
2020-01-24 11:40:00,162.68,162.83,162.42,162.75,4100.0,155.2094,155.3525,154.9613,155.2761,4100.0
2020-01-24 11:50:00,162.9,162.99,162.5,162.55,4500.0,155.4193,155.5051,155.0376,155.0853,4500.0
2020-01-24 12:00:00,162.48,162.48,162.21,162.33,6087.0,155.0185,155.0185,154.7609,154.8754,6087.0
2020-01-24 12:10:00,162.33,162.43,162.19,162.24,6547.0,154.8754,154.9708,154.7419,154.7896,6547.0
2020-01-24 12:20:00,162.21,162.39,162.11,162.39,4500.0,154.7609,154.9327,154.6655,154.9327,4500.0
2020-01-24 12:30:00,162.39,162.64,162.39,162.51,1900.0,154.9327,155.1712,154.9327,155.0472,1900.0
2020-01-24 12:40:00,162.53,162.67,162.46,162.67,9209.0,155.0662,155.1998,154.9995,155.1998,9209.0
2020-01-24 12:50:00,162.7,162.99,162.67,162.99,4700.0,155.2284,155.5051,155.1998,155.5051,4700.0
2020-01-24 13:00:00,162.84,162.85,162.45,162.64,7490.0,155.362,155.3716,154.9899,155.1712,7490.0
2020-01-24 13:10:00,162.62,162.66,162.47,162.53,4600.0,155.1521,155.1903,155.009,155.0662,4600.0
2020-01-24 13:20:00,162.52,162.62,162.47,162.47,4000.0,155.0567,155.1521,155.009,155.009,4000.0
2020-01-24 13:30:00,162.45,162.48,162.32,162.44,3502.0,154.9899,155.0185,154.8659,154.9804,3502.0
2020-01-24 13:40:00,162.39,162.41,162.09,162.11,5229.0,154.9327,154.9518,154.6465,154.6655,5229.0
2020-01-24 13:50:00,162.13,162.32,161.89,162.32,4200.0,154.6846,154.8659,154.4556,154.8659,4200.0
2020-01-24 14:00:00,162.32,162.42,162.14,162.41,4200.0,154.8659,154.9613,154.6942,154.9518,4200.0
2020-01-24 14:10:00,162.38,162.63,162.31,162.34,5009.0,154.9231,155.1617,154.8563,154.885,5009.0
2020-01-24 14:20:00,162.3,162.39,162.18,162.28,5627.0,154.8468,154.9327,154.7323,154.8277,5627.0
2020-01-24 14:30:00,162.36,162.48,162.3,162.48,7077.0,154.9041,155.0185,154.8468,155.0185,7077.0
2020-01-24 14:40:00,162.52,162.57,162.28,162.34,5210.0,155.0567,155.1044,154.8277,154.885,5210.0
2020-01-24 14:50:00,162.42,162.75,162.41,162.72,6136.0,154.9613,155.2761,154.9518,155.2475,6136.0
2020-01-24 15:00:00,162.73,162.89,162.63,162.84,5687.0,155.2571,155.4097,155.1617,155.362,5687.0
2020-01-24 15:10:00,162.82,163.04,162.8,162.93,8051.0,155.3429,155.5528,155.3238,155.4479,8051.0
2020-01-24 15:20:00,162.88,162.99,162.8,162.87,5838.0,155.4002,155.5051,155.3238,155.3906,5838.0
2020-01-24 15:30:00,162.81,162.82,162.5,162.5,10629.0,155.3334,155.3429,155.0376,155.0376,10629.0
2020-01-24 15:40:00,162.49,162.7,162.32,162.7,15307.0,155.0281,155.2284,154.8659,155.2284,15307.0
2020-01-24 15:50:00,162.68,162.87,162.3,162.39,71035.0,155.2094,155.3906,154.8468,154.9327,71035.0
2020-01-27 09:30:00,160.0,161.29,159.78,160.37,10597.0,152.6524,153.8832,152.4425,153.0054,10597.0
2020-01-27 09:40:00,160.38,160.91,160.22,160.39,2660.0,153.015,153.5206,152.8623,153.0245,2660.0
2020-01-27 09:50:00,160.64,161.03,160.41,160.65,9626.0,153.263,153.6351,153.0436,153.2726,9626.0
2020-01-27 10:00:00,160.51,160.51,159.57,159.99,15348.0,153.139,153.139,152.2422,152.6429,15348.0
2020-01-27 10:10:00,160.07,160.19,159.72,159.91,7100.0,152.7192,152.8337,152.3853,152.5666,7100.0
2020-01-27 10:20:00,159.83,160.5,159.83,160.5,6855.0,152.4902,153.1295,152.4902,153.1295,6855.0
2020-01-27 10:30:00,160.44,160.85,160.44,160.76,11099.0,153.0722,153.4634,153.0722,153.3775,11099.0
2020-01-27 10:40:00,160.77,160.77,160.44,160.63,2900.0,153.3871,153.3871,153.0722,153.2535,2900.0
2020-01-27 10:50:00,160.69,160.75,160.38,160.75,9609.0,153.3107,153.368,153.015,153.368,9609.0
2020-01-27 11:00:00,160.73,161.31,160.72,161.03,7135.0,153.3489,153.9023,153.3394,153.6351,7135.0
2020-01-27 11:10:00,161.0,161.17,160.82,161.04,8666.0,153.6065,153.7687,153.4348,153.6447,8666.0
2020-01-27 11:20:00,161.0,161.2,160.92,161.1,3610.0,153.6065,153.7973,153.5302,153.7019,3610.0
2020-01-27 11:30:00,161.1,161.32,160.97,161.23,3616.0,153.7019,153.9118,153.5779,153.8259,3616.0
2020-01-27 11:40:00,161.26,161.48,161.17,161.35,2705.0,153.8546,154.0645,153.7687,153.9404,2705.0
2020-01-27 11:50:00,161.33,161.62,161.27,161.36,7169.0,153.9214,154.198,153.8641,153.95,7169.0
2020-01-27 12:00:00,161.27,161.41,161.06,161.06,2489.0,153.8641,153.9977,153.6638,153.6638,2489.0
2020-01-27 12:10:00,161.07,161.19,161.01,161.11,1607.0,153.6733,153.7878,153.616,153.7115,1607.0
2020-01-27 12:20:00,161.06,161.12,161.0,161.07,2933.0,153.6638,153.721,153.6065,153.6733,2933.0
2020-01-27 12:30:00,161.09,161.16,160.98,161.06,3601.0,153.6924,153.7592,153.5874,153.6638,3601.0
2020-01-27 12:40:00,161.16,161.33,161.15,161.28,3901.0,153.7592,153.9214,153.7496,153.8736,3901.0
2020-01-27 12:50:00,161.28,161.29,161.0,161.12,4022.0,153.8736,153.8832,153.6065,153.721,4022.0
2020-01-27 13:00:00,161.12,161.28,161.08,161.12,5900.0,153.721,153.8736,153.6828,153.721,5900.0
2020-01-27 13:10:00,161.12,161.61,161.06,161.61,3406.0,153.721,154.1885,153.6638,154.1885,3406.0
2020-01-27 13:20:00,161.64,161.66,161.4,161.46,7106.0,154.2171,154.2362,153.9881,154.0454,7106.0
2020-01-27 13:30:00,161.46,161.72,161.43,161.68,4772.0,154.0454,154.2934,154.0168,154.2553,4772.0
2020-01-27 13:40:00,161.72,161.8,161.69,161.72,4357.0,154.2934,154.3698,154.2648,154.2934,4357.0
2020-01-27 13:50:00,161.75,161.8,161.51,161.51,4303.0,154.3221,154.3698,154.0931,154.0931,4303.0
2020-01-27 14:00:00,161.43,161.46,161.24,161.4,3217.0,154.0168,154.0454,153.8355,153.9881,3217.0
2020-01-27 14:10:00,161.42,161.42,161.16,161.17,5300.0,154.0072,154.0072,153.7592,153.7687,5300.0
2020-01-27 14:20:00,161.11,161.34,160.86,161.34,3574.0,153.7115,153.9309,153.4729,153.9309,3574.0
2020-01-27 14:30:00,161.37,161.38,161.07,161.2,2850.0,153.9595,153.9691,153.6733,153.7973,2850.0
2020-01-27 14:40:00,161.17,161.24,160.87,160.92,3201.0,153.7687,153.8355,153.4825,153.5302,3201.0
2020-01-27 14:50:00,160.82,161.12,160.82,160.83,7657.0,153.4348,153.721,153.4348,153.4443,7657.0
2020-01-27 15:00:00,160.84,160.88,160.67,160.68,5096.0,153.4539,153.492,153.2917,153.3012,5096.0
2020-01-27 15:10:00,160.6,160.73,160.54,160.69,4439.0,153.2249,153.3489,153.1676,153.3107,4439.0
2020-01-27 15:20:00,160.75,160.82,160.6,160.73,5404.0,153.368,153.4348,153.2249,153.3489,5404.0
2020-01-27 15:30:00,160.66,160.81,160.58,160.71,9900.0,153.2821,153.4252,153.2058,153.3298,9900.0
2020-01-27 15:40:00,160.76,160.83,160.56,160.57,8855.0,153.3775,153.4443,153.1867,153.1963,8855.0
2020-01-27 15:50:00,160.58,160.8,160.53,160.53,34262.0,153.2058,153.4157,153.1581,153.1581,34262.0
2020-01-28 09:30:00,161.24,162.02,161.24,162.02,6370.0,153.8355,154.5797,153.8355,154.5797,6370.0
2020-01-28 09:40:00,161.57,161.8,161.4,161.79,5361.0,154.1503,154.3698,153.9881,154.3602,5361.0
2020-01-28 09:50:00,162.04,162.27,161.93,162.2,1916.0,154.5987,154.8182,154.4938,154.7514,1916.0
2020-01-28 10:00:00,162.24,162.61,162.19,162.58,2387.0,154.7896,155.1426,154.7419,155.114,2387.0
2020-01-28 10:10:00,162.61,162.76,162.46,162.55,8094.0,155.1426,155.2857,154.9995,155.0853,8094.0
2020-01-28 10:20:00,162.55,162.92,162.55,162.8,4300.0,155.0853,155.4383,155.0853,155.3238,4300.0
2020-01-28 10:30:00,162.61,162.9,162.6,162.9,2200.0,155.1426,155.4193,155.133,155.4193,2200.0
2020-01-28 10:40:00,162.93,163.12,162.9,163.07,6034.0,155.4479,155.6292,155.4193,155.5814,6034.0
2020-01-28 10:50:00,163.07,163.35,163.06,163.29,6851.0,155.5814,155.8486,155.5719,155.7913,6851.0
2020-01-28 11:00:00,163.32,163.62,163.22,163.56,6228.0,155.82,156.1062,155.7246,156.0489,6228.0
2020-01-28 11:10:00,163.6,164.02,163.6,163.96,6387.0,156.0871,156.4878,156.0871,156.4306,6387.0
2020-01-28 11:20:00,163.96,164.12,163.92,164.08,5197.0,156.4306,156.5832,156.3924,156.5451,5197.0
2020-01-28 11:30:00,164.16,164.16,163.95,164.13,8485.0,156.6214,156.6214,156.421,156.5928,8485.0
2020-01-28 11:40:00,164.14,164.19,163.77,163.79,7284.0,156.6023,156.65,156.2493,156.2684,7284.0
2020-01-28 11:50:00,163.82,163.95,163.61,163.7,4772.0,156.297,156.421,156.0967,156.1825,4772.0
2020-01-28 12:00:00,163.67,163.79,163.59,163.71,8550.0,156.1539,156.2684,156.0776,156.1921,8550.0
2020-01-28 12:10:00,163.83,164.01,163.83,163.91,2916.0,156.3065,156.4783,156.3065,156.3829,2916.0
2020-01-28 12:20:00,163.74,163.89,163.73,163.75,4834.0,156.2207,156.3638,156.2111,156.2302,4834.0
2020-01-28 12:30:00,163.73,163.78,163.61,163.63,5752.0,156.2111,156.2588,156.0967,156.1157,5752.0
2020-01-28 12:40:00,163.59,163.64,163.49,163.56,3627.0,156.0776,156.1253,155.9822,156.0489,3627.0
2020-01-28 12:50:00,163.48,163.53,163.3,163.4,4801.0,155.9726,156.0203,155.8009,155.8963,4801.0
2020-01-28 13:00:00,163.41,163.42,163.26,163.31,6059.0,155.9058,155.9154,155.7627,155.8104,6059.0
2020-01-28 13:10:00,163.34,163.55,163.34,163.44,3202.0,155.839,156.0394,155.839,155.9345,3202.0
2020-01-28 13:20:00,163.43,163.53,163.41,163.49,6112.0,155.9249,156.0203,155.9058,155.9822,6112.0
2020-01-28 13:30:00,163.48,163.55,163.33,163.42,6750.0,155.9726,156.0394,155.8295,155.9154,6750.0
2020-01-28 13:40:00,163.48,163.75,163.48,163.71,2143.0,155.9726,156.2302,155.9726,156.1921,2143.0
2020-01-28 13:50:00,163.69,163.81,163.61,163.75,4603.0,156.173,156.2875,156.0967,156.2302,4603.0
2020-01-28 14:00:00,163.78,163.93,163.76,163.93,4167.0,156.2588,156.402,156.2398,156.402,4167.0
2020-01-28 14:10:00,163.96,164.06,163.9,163.97,2800.0,156.4306,156.526,156.3733,156.4401,2800.0
2020-01-28 14:20:00,163.98,164.12,163.95,164.11,4821.0,156.4497,156.5832,156.421,156.5737,4821.0
2020-01-28 14:30:00,164.12,164.42,164.09,164.28,11325.0,156.5832,156.8695,156.5546,156.7359,11325.0
2020-01-28 14:40:00,164.25,164.35,164.12,164.27,6347.0,156.7073,156.8027,156.5832,156.7263,6347.0
2020-01-28 14:50:00,164.19,164.27,164.1,164.15,5007.0,156.65,156.7263,156.5641,156.6119,5007.0
2020-01-28 15:00:00,164.17,164.2,163.98,164.04,4844.0,156.6309,156.6596,156.4497,156.5069,4844.0
2020-01-28 15:10:00,164.04,164.2,163.97,164.2,6171.0,156.5069,156.6596,156.4401,156.6596,6171.0
2020-01-28 15:20:00,164.18,164.29,164.13,164.24,8219.0,156.6405,156.7454,156.5928,156.6977,8219.0
2020-01-28 15:30:00,164.25,164.29,163.57,163.57,10596.0,156.7073,156.7454,156.0585,156.0585,10596.0
2020-01-28 15:40:00,163.56,163.82,163.41,163.68,21643.0,156.0489,156.297,155.9058,156.1634,21643.0
2020-01-28 15:50:00,163.68,163.68,163.21,163.31,51145.0,156.1634,156.1634,155.715,155.8104,51145.0
2020-01-29 09:30:00,164.14,164.84,164.14,164.3,11416.0,156.6023,157.2702,156.6023,156.755,11416.0
2020-01-29 09:40:00,164.41,164.56,164.16,164.56,4976.0,156.8599,157.003,156.6214,157.003,4976.0
2020-01-29 09:50:00,164.45,164.72,164.11,164.21,12797.0,156.8981,157.1557,156.5737,156.6691,12797.0
2020-01-29 10:00:00,164.11,164.5,164.11,164.38,10526.0,156.5737,156.9458,156.5737,156.8313,10526.0
2020-01-29 10:10:00,164.37,164.63,164.31,164.41,11242.0,156.8217,157.0698,156.7645,156.8599,11242.0
2020-01-29 10:20:00,164.41,165.16,164.36,164.95,6604.0,156.8599,157.5755,156.8122,157.3751,6604.0
2020-01-29 10:30:00,165.06,165.37,165.01,165.14,9987.0,157.4801,157.7758,157.4324,157.5564,9987.0
2020-01-29 10:40:00,165.1,165.17,164.74,164.97,12694.0,157.5182,157.585,157.1748,157.3942,12694.0
2020-01-29 10:50:00,164.98,165.36,164.98,165.31,5435.0,157.4037,157.7663,157.4037,157.7186,5435.0
2020-01-29 11:00:00,165.3,165.35,164.89,165.06,6352.0,157.709,157.7567,157.3179,157.4801,6352.0
2020-01-29 11:10:00,165.04,165.14,165.01,165.11,4694.0,157.461,157.5564,157.4324,157.5278,4694.0
2020-01-29 11:20:00,165.07,165.54,165.04,165.43,5101.0,157.4896,157.938,157.461,157.8331,5101.0
2020-01-29 11:30:00,165.38,165.46,164.83,164.93,4401.0,157.7854,157.8617,157.2606,157.356,4401.0
2020-01-29 11:40:00,164.97,165.39,164.9,165.35,5485.0,157.3942,157.7949,157.3274,157.7567,5485.0
2020-01-29 11:50:00,165.38,165.58,165.25,165.52,3028.0,157.7854,157.9762,157.6613,157.9189,3028.0
2020-01-29 12:00:00,165.51,165.82,165.47,165.81,4840.0,157.9094,158.2052,157.8712,158.1956,4840.0
2020-01-29 12:10:00,165.76,165.9,165.69,165.86,7201.0,158.1479,158.2815,158.0811,158.2433,7201.0
2020-01-29 12:20:00,165.88,166.03,165.87,166.0,3325.0,158.2624,158.4055,158.2529,158.3769,3325.0
2020-01-29 12:30:00,166.01,166.16,165.93,166.14,4425.0,158.3864,158.5295,158.3101,158.5105,4425.0
2020-01-29 12:40:00,166.12,166.31,166.04,166.23,13450.0,158.4914,158.6727,158.4151,158.5963,13450.0
2020-01-29 12:50:00,166.25,166.44,166.25,166.44,10042.0,158.6154,158.7967,158.6154,158.7967,10042.0
2020-01-29 13:00:00,166.42,166.69,166.42,166.69,8389.0,158.7776,159.0352,158.7776,159.0352,8389.0
2020-01-29 13:10:00,166.69,166.77,166.51,166.63,16262.0,159.0352,159.1115,158.8635,158.978,16262.0
2020-01-29 13:20:00,166.63,166.78,166.56,166.76,7712.0,158.978,159.1211,158.9112,159.102,7712.0
2020-01-29 13:30:00,166.75,166.99,166.64,166.91,17330.0,159.0925,159.3214,158.9875,159.2451,17330.0
2020-01-29 13:40:00,166.86,166.95,166.79,166.89,5117.0,159.1974,159.2833,159.1306,159.226,5117.0
2020-01-29 13:50:00,166.96,167.05,166.5,166.5,12610.0,159.2928,159.3787,158.8539,158.8539,12610.0
2020-01-29 14:00:00,166.63,166.84,166.41,166.84,7534.0,158.978,159.1783,158.7681,159.1783,7534.0
2020-01-29 14:10:00,166.78,166.78,166.08,166.14,4250.0,159.1211,159.1211,158.4532,158.5105,4250.0
2020-01-29 14:20:00,166.15,166.62,166.12,166.62,7652.0,158.52,158.9684,158.4914,158.9684,7652.0
2020-01-29 14:30:00,166.65,166.75,166.6,166.68,8709.0,158.997,159.0925,158.9493,159.0257,8709.0
2020-01-29 14:40:00,166.63,166.67,166.41,166.54,6897.0,158.978,159.0161,158.7681,158.8921,6897.0
2020-01-29 14:50:00,166.53,166.53,166.03,166.04,4898.0,158.8826,158.8826,158.4055,158.4151,4898.0
2020-01-29 15:00:00,166.11,166.19,166.0,166.14,7561.0,158.4818,158.5582,158.3769,158.5105,7561.0
2020-01-29 15:10:00,166.14,166.15,165.98,166.1,14915.0,158.5105,158.52,158.3578,158.4723,14915.0
2020-01-29 15:20:00,166.06,166.18,165.93,166.16,11245.0,158.4341,158.5486,158.3101,158.5295,11245.0
2020-01-29 15:30:00,166.16,166.26,166.03,166.03,10210.0,158.5295,158.625,158.4055,158.4055,10210.0
2020-01-29 15:40:00,166.0,166.1,165.9,165.96,14615.0,158.3769,158.4723,158.2815,158.3387,14615.0
2020-01-29 15:50:00,165.91,166.04,165.72,165.84,40308.0,158.291,158.4151,158.1098,158.2242,40308.0
2020-01-30 09:30:00,164.31,164.31,162.99,163.67,16716.0,156.7645,156.7645,155.5051,156.1539,16716.0
2020-01-30 09:40:00,164.0,164.0,163.3,163.97,3067.0,156.4687,156.4687,155.8009,156.4401,3067.0
2020-01-30 09:50:00,163.88,164.41,163.88,164.29,7860.0,156.3543,156.8599,156.3543,156.7454,7860.0
2020-01-30 10:00:00,164.22,164.47,164.08,164.24,8125.0,156.6786,156.9172,156.5451,156.6977,8125.0
2020-01-30 10:10:00,164.17,164.82,164.17,164.31,8742.0,156.6309,157.2511,156.6309,156.7645,8742.0
2020-01-30 10:20:00,164.35,164.78,164.32,164.76,3911.0,156.8027,157.2129,156.774,157.1938,3911.0
2020-01-30 10:30:00,164.59,164.59,164.16,164.18,6410.0,157.0316,157.0316,156.6214,156.6405,6410.0
2020-01-30 10:40:00,163.89,164.18,163.81,164.05,5030.0,156.3638,156.6405,156.2875,156.5164,5030.0
2020-01-30 10:50:00,164.11,164.27,163.77,163.83,12932.0,156.5737,156.7263,156.2493,156.3065,12932.0
2020-01-30 11:00:00,163.78,164.13,163.78,163.93,4362.0,156.2588,156.5928,156.2588,156.402,4362.0
2020-01-30 11:10:00,164.03,164.16,163.81,164.16,3007.0,156.4974,156.6214,156.2875,156.6214,3007.0
2020-01-30 11:20:00,164.09,164.29,163.91,164.22,4728.0,156.5546,156.7454,156.3829,156.6786,4728.0
2020-01-30 11:30:00,163.82,164.54,163.82,164.54,8948.0,156.297,156.9839,156.297,156.9839,8948.0
2020-01-30 11:40:00,164.64,164.7,164.33,164.6,5506.0,157.0794,157.1366,156.7836,157.0412,5506.0
2020-01-30 11:50:00,164.61,164.69,164.23,164.24,4055.0,157.0507,157.1271,156.6882,156.6977,4055.0
2020-01-30 12:00:00,164.26,164.34,164.05,164.23,6100.0,156.7168,156.7931,156.5164,156.6882,6100.0
2020-01-30 12:10:00,164.32,164.41,164.03,164.07,11005.0,156.774,156.8599,156.4974,156.5355,11005.0
2020-01-30 12:20:00,164.17,164.28,163.97,163.97,5241.0,156.6309,156.7359,156.4401,156.4401,5241.0
2020-01-30 12:30:00,163.97,164.11,163.89,164.0,7718.0,156.4401,156.5737,156.3638,156.4687,7718.0
2020-01-30 12:40:00,163.99,164.07,163.89,163.89,4400.0,156.4592,156.5355,156.3638,156.3638,4400.0
2020-01-30 12:50:00,163.83,164.18,163.83,164.05,5210.0,156.3065,156.6405,156.3065,156.5164,5210.0
2020-01-30 13:00:00,164.1,164.14,163.75,163.75,2551.0,156.5641,156.6023,156.2302,156.2302,2551.0
2020-01-30 13:10:00,163.73,164.04,163.72,163.85,4603.0,156.2111,156.5069,156.2016,156.3256,4603.0
2020-01-30 13:20:00,163.81,164.14,163.81,164.09,2402.0,156.2875,156.6023,156.2875,156.5546,2402.0
2020-01-30 13:30:00,164.05,164.12,163.86,163.88,2650.0,156.5164,156.5832,156.3352,156.3543,2650.0
2020-01-30 13:40:00,163.93,164.18,163.93,164.09,8058.0,156.402,156.6405,156.402,156.5546,8058.0
2020-01-30 13:50:00,164.11,164.16,164.0,164.04,3995.0,156.5737,156.6214,156.4687,156.5069,3995.0
2020-01-30 14:00:00,164.03,164.38,164.03,164.38,3046.0,156.4974,156.8313,156.4974,156.8313,3046.0
2020-01-30 14:10:00,164.38,164.67,164.37,164.55,4291.0,156.8313,157.108,156.8217,156.9935,4291.0
2020-01-30 14:20:00,164.55,164.59,164.46,164.56,2472.0,156.9935,157.0316,156.9076,157.003,2472.0
2020-01-30 14:30:00,164.54,164.56,164.31,164.42,2686.0,156.9839,157.003,156.7645,156.8695,2686.0
2020-01-30 14:40:00,164.45,164.98,164.44,164.68,6523.0,156.8981,157.4037,156.8885,157.1175,6523.0
2020-01-30 14:50:00,164.58,164.83,164.51,164.69,6550.0,157.0221,157.2606,156.9553,157.1271,6550.0
2020-01-30 15:00:00,164.78,164.92,164.52,164.53,9103.0,157.2129,157.3465,156.9649,156.9744,9103.0
2020-01-30 15:10:00,164.5,164.64,164.17,164.44,10280.0,156.9458,157.0794,156.6309,156.8885,10280.0
2020-01-30 15:20:00,164.47,164.63,164.28,164.37,14266.0,156.9172,157.0698,156.7359,156.8217,14266.0
2020-01-30 15:30:00,164.36,164.4,164.17,164.33,23685.0,156.8122,156.8504,156.6309,156.7836,23685.0
2020-01-30 15:40:00,164.35,165.12,164.34,165.12,16832.0,156.8027,157.5373,156.7931,157.5373,16832.0
2020-01-30 15:50:00,165.09,165.52,164.95,165.43,49683.0,157.5087,157.9189,157.3751,157.8331,49683.0
2020-01-31 09:30:00,164.38,164.61,160.43,163.83,30626.0,156.8313,157.0507,153.0627,156.3065,30626.0
2020-01-31 09:40:00,164.53,166.03,164.53,164.83,41840.0,156.9744,158.4055,156.9744,157.2606,41840.0
2020-01-31 09:50:00,164.94,165.85,164.83,164.96,36521.0,157.3656,158.2338,157.2606,157.3847,36521.0
2020-01-31 10:00:00,164.96,165.51,164.96,165.36,21650.0,157.3847,157.9094,157.3847,157.7663,21650.0
2020-01-31 10:10:00,165.31,165.36,164.9,165.15,16640.0,157.7186,157.7663,157.3274,157.5659,16640.0
2020-01-31 10:20:00,165.09,165.09,163.92,163.93,25472.0,157.5087,157.5087,156.3924,156.402,25472.0
2020-01-31 10:30:00,163.93,164.06,162.09,162.09,53328.0,156.402,156.526,154.6465,154.6465,53328.0
2020-01-31 10:40:00,162.27,162.35,161.34,162.03,16918.0,154.8182,154.8945,153.9309,154.5892,16918.0
2020-01-31 10:50:00,161.83,161.83,159.11,159.99,20987.0,154.3984,154.3984,151.8033,152.6429,20987.0
2020-01-31 11:00:00,159.69,160.68,159.69,160.44,13188.0,152.3567,153.3012,152.3567,153.0722,13188.0
2020-01-31 11:10:00,160.27,160.77,159.76,160.58,8051.0,152.91,153.3871,152.4235,153.2058,8051.0
2020-01-31 11:20:00,160.58,160.79,159.59,159.59,22248.0,153.2058,153.4062,152.2613,152.2613,22248.0
2020-01-31 11:30:00,159.59,159.89,159.3,159.3,6612.0,152.2613,152.5475,151.9846,151.9846,6612.0
2020-01-31 11:40:00,159.52,160.34,159.39,160.34,8128.0,152.1945,152.9768,152.0704,152.9768,8128.0
2020-01-31 11:50:00,160.17,160.88,160.17,160.77,7965.0,152.8146,153.492,152.8146,153.3871,7965.0
2020-01-31 12:00:00,160.78,160.78,160.21,160.21,6063.0,153.3966,153.3966,152.8528,152.8528,6063.0
2020-01-31 12:10:00,160.36,160.37,160.19,160.19,2781.0,152.9959,153.0054,152.8337,152.8337,2781.0
2020-01-31 12:20:00,160.3,160.42,159.87,160.28,6005.0,152.9387,153.0531,152.5284,152.9196,6005.0
2020-01-31 12:30:00,160.32,160.37,159.47,159.92,9238.0,152.9577,153.0054,152.1468,152.5761,9238.0
2020-01-31 12:40:00,159.92,160.05,159.64,160.0,5547.0,152.5761,152.7001,152.309,152.6524,5547.0
2020-01-31 12:50:00,159.98,159.98,159.4,159.55,8094.0,152.6333,152.6333,152.08,152.2231,8094.0
2020-01-31 13:00:00,159.61,159.74,159.48,159.53,6420.0,152.2803,152.4044,152.1563,152.204,6420.0
2020-01-31 13:10:00,159.47,159.5,159.27,159.35,6829.0,152.1468,152.1754,151.956,152.0323,6829.0
2020-01-31 13:20:00,159.35,159.92,159.35,159.88,5647.0,152.0323,152.5761,152.0323,152.5379,5647.0
2020-01-31 13:30:00,159.88,160.04,159.76,159.9,12199.0,152.5379,152.6906,152.4235,152.557,12199.0
2020-01-31 13:40:00,159.94,160.43,159.94,160.04,16076.0,152.5952,153.0627,152.5952,152.6906,16076.0
2020-01-31 13:50:00,159.99,160.05,159.7,159.89,8867.0,152.6429,152.7001,152.3662,152.5475,8867.0
2020-01-31 14:00:00,160.01,160.39,159.95,160.0,17493.0,152.662,153.0245,152.6047,152.6524,17493.0
2020-01-31 14:10:00,160.04,160.05,159.72,160.03,9793.0,152.6906,152.7001,152.3853,152.6811,9793.0
2020-01-31 14:20:00,160.03,160.19,159.73,159.78,11391.0,152.6811,152.8337,152.3948,152.4425,11391.0
2020-01-31 14:30:00,159.78,160.23,159.77,160.0,13243.0,152.4425,152.8719,152.433,152.6524,13243.0
2020-01-31 14:40:00,160.1,160.11,159.36,159.42,7834.0,152.7478,152.7574,152.0418,152.0991,7834.0
2020-01-31 14:50:00,159.32,159.99,159.28,159.82,10601.0,152.0037,152.6429,151.9655,152.4807,10601.0
2020-01-31 15:00:00,159.89,160.0,159.7,159.74,9129.0,152.5475,152.6524,152.3662,152.4044,9129.0
2020-01-31 15:10:00,159.71,159.71,159.07,159.1,14131.0,152.3757,152.3757,151.7651,151.7938,14131.0
2020-01-31 15:20:00,159.12,159.32,158.27,158.27,29602.0,151.8128,152.0037,151.0019,151.0019,29602.0
2020-01-31 15:30:00,158.34,159.01,158.16,158.9,18302.0,151.0687,151.7079,150.8969,151.6029,18302.0
2020-01-31 15:40:00,158.86,159.15,158.43,158.74,23220.0,151.5648,151.8415,151.1545,151.4503,23220.0
2020-01-31 15:50:00,158.7,159.11,158.43,158.96,99199.0,151.4121,151.8033,151.1545,151.6602,99199.0
2020-02-03 09:30:00,159.46,160.73,159.23,160.24,23537.0,152.1372,153.3489,151.9178,152.8814,23537.0
2020-02-03 09:40:00,160.25,161.31,159.95,161.31,14644.0,152.8909,153.9023,152.6047,153.9023,14644.0
2020-02-03 09:50:00,161.04,161.64,160.86,161.43,11224.0,153.6447,154.2171,153.4729,154.0168,11224.0
2020-02-03 10:00:00,161.52,161.52,160.75,161.22,7792.0,154.1026,154.1026,153.368,153.8164,7792.0
2020-02-03 10:10:00,161.29,161.44,161.17,161.32,9496.0,153.8832,154.0263,153.7687,153.9118,9496.0
2020-02-03 10:20:00,161.3,162.38,161.29,162.24,12694.0,153.8927,154.9231,153.8832,154.7896,12694.0
2020-02-03 10:30:00,162.09,162.1,161.84,161.95,6569.0,154.6465,154.656,154.4079,154.5129,6569.0
2020-02-03 10:40:00,161.88,162.08,161.62,161.64,4295.0,154.4461,154.6369,154.198,154.2171,4295.0
2020-02-03 10:50:00,161.61,162.19,161.61,162.18,11742.0,154.1885,154.7419,154.1885,154.7323,11742.0
2020-02-03 11:00:00,162.12,162.47,162.01,162.47,12510.0,154.6751,155.009,154.5701,155.009,12510.0
2020-02-03 11:10:00,162.46,162.54,162.12,162.17,8486.0,154.9995,155.0758,154.6751,154.7228,8486.0
2020-02-03 11:20:00,162.21,162.69,162.19,162.69,19601.0,154.7609,155.2189,154.7419,155.2189,19601.0
2020-02-03 11:30:00,162.61,162.61,162.24,162.41,7668.0,155.1426,155.1426,154.7896,154.9518,7668.0
2020-02-03 11:40:00,162.36,162.51,162.17,162.24,11002.0,154.9041,155.0472,154.7228,154.7896,11002.0
2020-02-03 11:50:00,162.25,162.34,162.15,162.27,6406.0,154.7991,154.885,154.7037,154.8182,6406.0
2020-02-03 12:00:00,162.27,162.3,162.05,162.15,7569.0,154.8182,154.8468,154.6083,154.7037,7569.0
2020-02-03 12:10:00,162.19,162.57,162.15,162.55,5542.0,154.7419,155.1044,154.7037,155.0853,5542.0
2020-02-03 12:20:00,162.6,162.6,162.44,162.48,3338.0,155.133,155.133,154.9804,155.0185,3338.0
2020-02-03 12:30:00,162.47,162.72,162.38,162.71,3700.0,155.009,155.2475,154.9231,155.238,3700.0
2020-02-03 12:40:00,162.79,162.95,162.74,162.89,3120.0,155.3143,155.467,155.2666,155.4097,3120.0
2020-02-03 12:50:00,162.82,162.87,162.66,162.7,3504.0,155.3429,155.3906,155.1903,155.2284,3504.0
2020-02-03 13:00:00,162.67,162.81,162.64,162.74,3865.0,155.1998,155.3334,155.1712,155.2666,3865.0
2020-02-03 13:10:00,162.77,162.81,162.62,162.72,4117.0,155.2952,155.3334,155.1521,155.2475,4117.0
2020-02-03 13:20:00,162.74,162.84,162.66,162.66,3305.0,155.2666,155.362,155.1903,155.1903,3305.0
2020-02-03 13:30:00,162.65,162.91,162.6,162.91,4751.0,155.1807,155.4288,155.133,155.4288,4751.0
2020-02-03 13:40:00,162.94,162.95,162.75,162.85,4426.0,155.4574,155.467,155.2761,155.3716,4426.0
2020-02-03 13:50:00,162.89,162.89,162.65,162.83,2871.0,155.4097,155.4097,155.1807,155.3525,2871.0
2020-02-03 14:00:00,162.78,162.83,162.62,162.68,5403.0,155.3048,155.3525,155.1521,155.2094,5403.0
2020-02-03 14:10:00,162.66,162.69,162.44,162.44,8794.0,155.1903,155.2189,154.9804,154.9804,8794.0
2020-02-03 14:20:00,162.5,162.69,162.49,162.67,6385.0,155.0376,155.2189,155.0281,155.1998,6385.0
2020-02-03 14:30:00,162.65,162.65,162.37,162.49,4093.0,155.1807,155.1807,154.9136,155.0281,4093.0
2020-02-03 14:40:00,162.55,162.87,162.5,162.87,4905.0,155.0853,155.3906,155.0376,155.3906,4905.0
2020-02-03 14:50:00,162.9,163.0,162.71,162.76,11392.0,155.4193,155.5147,155.238,155.2857,11392.0
2020-02-03 15:00:00,162.8,163.1,162.79,162.94,22868.0,155.3238,155.6101,155.3143,155.4574,22868.0
2020-02-03 15:10:00,162.99,163.01,162.8,162.86,7637.0,155.5051,155.5242,155.3238,155.3811,7637.0
2020-02-03 15:20:00,162.86,163.09,162.8,163.09,6717.0,155.3811,155.6005,155.3238,155.6005,6717.0
2020-02-03 15:30:00,163.07,163.9,162.99,163.88,45467.0,155.5814,156.3733,155.5051,156.3543,45467.0
2020-02-03 15:40:00,163.87,163.99,163.21,163.26,20847.0,156.3447,156.4592,155.715,155.7627,20847.0
2020-02-03 15:50:00,163.19,163.52,163.09,163.15,56477.0,155.6959,156.0108,155.6005,155.6578,56477.0
2020-02-04 09:30:00,165.44,167.0,164.98,166.3,27528.0,157.8426,159.331,157.4037,158.6631,27528.0
2020-02-04 09:40:00,166.4,167.65,166.35,167.6,6316.0,158.7585,159.9511,158.7108,159.9034,6316.0
2020-02-04 09:50:00,167.53,167.64,167.29,167.47,6861.0,159.8366,159.9416,159.6077,159.7794,6861.0
2020-02-04 10:00:00,167.3,167.3,166.5,166.5,4112.0,159.6172,159.6172,158.8539,158.8539,4112.0
2020-02-04 10:10:00,166.53,166.64,166.3,166.4,6921.0,158.8826,158.9875,158.6631,158.7585,6921.0
2020-02-04 10:20:00,166.33,166.33,166.04,166.18,5290.0,158.6917,158.6917,158.4151,158.5486,5290.0
2020-02-04 10:30:00,166.14,166.31,165.86,166.22,9284.0,158.5105,158.6727,158.2433,158.5868,9284.0
2020-02-04 10:40:00,166.22,166.33,166.1,166.25,5114.0,158.5868,158.6917,158.4723,158.6154,5114.0
2020-02-04 10:50:00,166.16,166.17,165.84,165.91,6308.0,158.5295,158.5391,158.2242,158.291,6308.0
2020-02-04 11:00:00,165.9,166.07,164.92,165.56,37926.0,158.2815,158.4437,157.3465,157.9571,37926.0
2020-02-04 11:10:00,165.55,165.55,165.13,165.28,6997.0,157.9476,157.9476,157.5468,157.69,6997.0
2020-02-04 11:20:00,165.28,165.74,165.03,165.55,8159.0,157.69,158.1288,157.4514,157.9476,8159.0
2020-02-04 11:30:00,165.52,166.03,165.46,165.75,4530.0,157.9189,158.4055,157.8617,158.1384,4530.0
2020-02-04 11:40:00,165.83,166.23,165.68,166.15,4316.0,158.2147,158.5963,158.0716,158.52,4316.0
2020-02-04 11:50:00,166.09,166.41,166.07,166.41,5927.0,158.4628,158.7681,158.4437,158.7681,5927.0
2020-02-04 12:00:00,166.44,166.67,166.42,166.55,9780.0,158.7967,159.0161,158.7776,158.9016,9780.0
2020-02-04 12:10:00,166.56,166.74,166.31,166.34,5979.0,158.9112,159.0829,158.6727,158.7013,5979.0
2020-02-04 12:20:00,166.28,166.34,166.08,166.2,5378.0,158.644,158.7013,158.4532,158.5677,5378.0
2020-02-04 12:30:00,166.05,166.2,166.02,166.2,2662.0,158.4246,158.5677,158.396,158.5677,2662.0
2020-02-04 12:40:00,166.2,166.31,166.09,166.1,2516.0,158.5677,158.6727,158.4628,158.4723,2516.0
2020-02-04 12:50:00,166.15,166.34,166.06,166.2,6368.0,158.52,158.7013,158.4341,158.5677,6368.0
2020-02-04 13:00:00,166.29,166.29,166.13,166.15,3100.0,158.6536,158.6536,158.5009,158.52,3100.0
2020-02-04 13:10:00,166.16,166.29,166.06,166.06,4019.0,158.5295,158.6536,158.4341,158.4341,4019.0
2020-02-04 13:20:00,166.03,166.15,165.92,166.0,5190.0,158.4055,158.52,158.3006,158.3769,5190.0
2020-02-04 13:30:00,166.04,166.73,165.98,166.73,127140.0,158.4151,159.0734,158.3578,159.0734,127140.0
2020-02-04 13:40:00,166.86,167.16,166.81,167.0,6773.0,159.1974,159.4836,159.1497,159.331,6773.0
2020-02-04 13:50:00,166.93,167.04,166.81,167.02,3199.0,159.2642,159.3691,159.1497,159.3501,3199.0
2020-02-04 14:00:00,167.01,167.32,166.95,167.24,6310.0,159.3405,159.6363,159.2833,159.56,6310.0
2020-02-04 14:10:00,167.31,167.46,167.21,167.22,4909.0,159.6267,159.7698,159.5313,159.5409,4909.0
2020-02-04 14:20:00,167.26,167.45,167.12,167.15,7627.0,159.579,159.7603,159.4455,159.4741,7627.0
2020-02-04 14:30:00,167.15,167.28,167.01,167.01,7932.0,159.4741,159.5981,159.3405,159.3405,7932.0
2020-02-04 14:40:00,167.04,167.57,167.04,167.5,6502.0,159.3691,159.8748,159.3691,159.808,6502.0
2020-02-04 14:50:00,167.52,167.52,166.76,166.78,7050.0,159.8271,159.8271,159.102,159.1211,7050.0
2020-02-04 15:00:00,166.68,166.69,166.43,166.43,9940.0,159.0257,159.0352,158.7871,158.7871,9940.0
2020-02-04 15:10:00,166.4,166.6,166.4,166.58,4817.0,158.7585,158.9493,158.7585,158.9303,4817.0
2020-02-04 15:20:00,166.59,166.78,166.57,166.76,6697.0,158.9398,159.1211,158.9207,159.102,6697.0
2020-02-04 15:30:00,166.8,166.8,166.44,166.51,10901.0,159.1402,159.1402,158.7967,158.8635,10901.0
2020-02-04 15:40:00,166.49,166.64,166.27,166.59,13085.0,158.8444,158.9875,158.6345,158.9398,13085.0
2020-02-04 15:50:00,166.53,166.94,166.48,166.86,51131.0,158.8826,159.2737,158.8349,159.1974,51131.0
2020-02-05 09:30:00,168.31,168.53,167.72,167.81,10675.0,160.5808,160.7907,160.0179,160.1038,10675.0
2020-02-05 09:40:00,167.61,168.14,167.07,168.1,4955.0,159.913,160.4186,159.3978,160.3805,4955.0
2020-02-05 09:50:00,167.65,168.54,167.65,168.54,1974.0,159.9511,160.8003,159.9511,160.8003,1974.0
2020-02-05 10:00:00,168.56,168.71,168.31,168.48,7745.0,160.8193,160.9624,160.5808,160.743,7745.0
2020-02-05 10:10:00,168.36,168.41,168.02,168.41,10761.0,160.6285,160.6762,160.3041,160.6762,10761.0
2020-02-05 10:20:00,168.41,168.65,167.77,167.77,3900.0,160.6762,160.9052,160.0656,160.0656,3900.0
2020-02-05 10:30:00,167.74,167.87,167.45,167.56,3593.0,160.037,160.161,159.7603,159.8653,3593.0
2020-02-05 10:40:00,167.63,167.93,167.58,167.93,5122.0,159.932,160.2183,159.8843,160.2183,5122.0
2020-02-05 10:50:00,167.94,168.39,167.94,168.22,2718.0,160.2278,160.6571,160.2278,160.4949,2718.0
2020-02-05 11:00:00,168.18,168.45,168.15,168.41,3000.0,160.4568,160.7144,160.4282,160.6762,3000.0
2020-02-05 11:10:00,168.38,168.61,168.38,168.61,6333.0,160.6476,160.867,160.6476,160.867,6333.0
2020-02-05 11:20:00,168.51,168.8,168.44,168.8,6476.0,160.7716,161.0483,160.7048,161.0483,6476.0
2020-02-05 11:30:00,168.71,168.72,168.54,168.56,5278.0,160.9624,160.972,160.8003,160.8193,5278.0
2020-02-05 11:40:00,168.5,168.51,168.39,168.4,2530.0,160.7621,160.7716,160.6571,160.6667,2530.0
2020-02-05 11:50:00,168.4,168.76,168.39,168.76,4900.0,160.6667,161.0102,160.6571,161.0102,4900.0
2020-02-05 12:00:00,168.74,168.74,168.54,168.7,3744.0,160.9911,160.9911,160.8003,160.9529,3744.0
2020-02-05 12:10:00,168.73,169.05,168.68,168.77,6697.0,160.9815,161.2868,160.9338,161.0197,6697.0
2020-02-05 12:20:00,168.83,169.04,168.83,168.87,29303.0,161.0769,161.2773,161.0769,161.1151,29303.0
2020-02-05 12:30:00,168.88,168.89,168.7,168.77,14691.0,161.1246,161.1342,160.9529,161.0197,14691.0
2020-02-05 12:40:00,168.77,168.79,168.47,168.64,5526.0,161.0197,161.0388,160.7335,160.8957,5526.0
2020-02-05 12:50:00,168.7,168.87,168.57,168.6,4952.0,160.9529,161.1151,160.8289,160.8575,4952.0
2020-02-05 13:00:00,168.59,168.8,168.49,168.68,9237.0,160.848,161.0483,160.7525,160.9338,9237.0
2020-02-05 13:10:00,168.67,168.77,168.47,168.52,18000.0,160.9243,161.0197,160.7335,160.7812,18000.0
2020-02-05 13:20:00,168.57,168.76,168.53,168.68,5700.0,160.8289,161.0102,160.7907,160.9338,5700.0
2020-02-05 13:30:00,168.67,168.69,168.25,168.34,13318.0,160.9243,160.9434,160.5236,160.6094,13318.0
2020-02-05 13:40:00,168.41,168.61,168.36,168.59,6212.0,160.6762,160.867,160.6285,160.848,6212.0
2020-02-05 13:50:00,168.56,168.6,168.41,168.42,5554.0,160.8193,160.8575,160.6762,160.6858,5554.0
2020-02-05 14:00:00,168.41,168.46,168.19,168.22,4177.0,160.6762,160.7239,160.4663,160.4949,4177.0
2020-02-05 14:10:00,168.08,168.24,168.04,168.17,5652.0,160.3614,160.514,160.3232,160.4472,5652.0
2020-02-05 14:20:00,168.12,168.33,168.11,168.24,2802.0,160.3995,160.5999,160.39,160.514,2802.0
2020-02-05 14:30:00,168.25,168.3,168.17,168.23,2740.0,160.5236,160.5713,160.4472,160.5045,2740.0
2020-02-05 14:40:00,168.17,168.18,168.07,168.12,3096.0,160.4472,160.4568,160.3518,160.3995,3096.0
2020-02-05 14:50:00,168.12,168.32,168.01,168.04,11543.0,160.3995,160.5904,160.2946,160.3232,11543.0
2020-02-05 15:00:00,168.12,168.24,167.52,167.52,6362.0,160.3995,160.514,159.8271,159.8271,6362.0
2020-02-05 15:10:00,167.51,167.51,167.24,167.24,4883.0,159.8176,159.8176,159.56,159.56,4883.0
2020-02-05 15:20:00,167.26,167.28,167.1,167.18,5776.0,159.579,159.5981,159.4264,159.5027,5776.0
2020-02-05 15:30:00,167.17,167.2,166.96,167.15,8499.0,159.4932,159.5218,159.2928,159.4741,8499.0
2020-02-05 15:40:00,167.19,167.39,167.13,167.29,23268.0,159.5122,159.7031,159.455,159.6077,23268.0
2020-02-05 15:50:00,167.34,167.74,167.29,167.71,48372.0,159.6554,160.037,159.6077,160.0084,48372.0
2020-02-06 09:30:00,168.18,168.24,167.13,167.57,14076.0,160.4568,160.514,159.455,159.8748,14076.0
2020-02-06 09:40:00,167.51,168.24,167.45,168.24,3700.0,159.8176,160.514,159.7603,160.514,3700.0
2020-02-06 09:50:00,168.24,168.4,167.64,168.32,11108.0,160.514,160.6667,159.9416,160.5904,11108.0
2020-02-06 10:00:00,168.33,168.44,168.05,168.31,6700.0,160.5999,160.7048,160.3328,160.5808,6700.0
2020-02-06 10:10:00,168.3,168.66,168.3,168.6,7317.0,160.5713,160.9147,160.5713,160.8575,7317.0
2020-02-06 10:20:00,168.66,168.71,168.43,168.6,4399.0,160.9147,160.9624,160.6953,160.8575,4399.0
2020-02-06 10:30:00,168.56,168.97,168.54,168.91,3828.0,160.8193,161.2105,160.8003,161.1533,3828.0
2020-02-06 10:40:00,168.86,168.98,168.72,168.98,3700.0,161.1056,161.22,160.972,161.22,3700.0
2020-02-06 10:50:00,168.88,169.21,168.74,169.16,4102.0,161.1246,161.4395,160.9911,161.3918,4102.0
2020-02-06 11:00:00,169.05,169.48,169.05,169.39,3190.0,161.2868,161.6971,161.2868,161.6112,3190.0
2020-02-06 11:10:00,169.45,169.55,169.45,169.45,2103.0,161.6685,161.7639,161.6685,161.6685,2103.0
2020-02-06 11:20:00,169.51,169.83,169.48,169.75,2200.0,161.7257,162.031,161.6971,161.9547,2200.0
2020-02-06 11:30:00,169.84,169.89,169.71,169.81,2976.0,162.0406,162.0883,161.9165,162.0119,2976.0
2020-02-06 11:40:00,169.82,169.82,169.55,169.65,3012.0,162.0215,162.0215,161.7639,161.8593,3012.0
2020-02-06 11:50:00,169.7,169.83,169.59,169.62,3799.0,161.907,162.031,161.802,161.8307,3799.0
2020-02-06 12:00:00,169.5,169.66,169.39,169.66,3359.0,161.7162,161.8688,161.6112,161.8688,3359.0
2020-02-06 12:10:00,169.61,169.76,169.52,169.75,2812.0,161.8211,161.9642,161.7352,161.9547,2812.0
2020-02-06 12:20:00,169.82,169.89,169.66,169.84,11786.0,162.0215,162.0883,161.8688,162.0406,11786.0
2020-02-06 12:30:00,169.86,169.87,169.69,169.75,9628.0,162.0596,162.0692,161.8974,161.9547,9628.0
2020-02-06 12:40:00,169.81,169.87,169.75,169.77,8055.0,162.0119,162.0692,161.9547,161.9738,8055.0
2020-02-06 12:50:00,169.77,169.91,169.69,169.85,7463.0,161.9738,162.1073,161.8974,162.0501,7463.0
2020-02-06 13:00:00,169.87,170.05,169.8,169.97,5452.0,162.0692,162.2409,162.0024,162.1646,5452.0
2020-02-06 13:10:00,170.01,170.04,169.84,170.04,3085.0,162.2027,162.2314,162.0406,162.2314,3085.0
2020-02-06 13:20:00,170.04,170.07,169.88,169.89,4269.0,162.2314,162.26,162.0787,162.0883,4269.0
2020-02-06 13:30:00,169.92,169.99,169.59,169.63,2672.0,162.1169,162.1837,161.802,161.8402,2672.0
2020-02-06 13:40:00,169.64,169.77,169.6,169.77,2711.0,161.8497,161.9738,161.8116,161.9738,2711.0
2020-02-06 13:50:00,169.8,169.82,169.67,169.8,3260.0,162.0024,162.0215,161.8784,162.0024,3260.0
2020-02-06 14:00:00,169.79,169.95,169.77,169.95,2690.0,161.9929,162.1455,161.9738,162.1455,2690.0
2020-02-06 14:10:00,170.02,170.11,169.93,169.93,3400.0,162.2123,162.2982,162.1264,162.1264,3400.0
2020-02-06 14:20:00,170.03,170.09,169.9,170.08,1651.0,162.2218,162.2791,162.0978,162.2695,1651.0
2020-02-06 14:30:00,170.12,170.22,170.05,170.08,2202.0,162.3077,162.4031,162.2409,162.2695,2202.0
2020-02-06 14:40:00,170.2,170.23,170.05,170.08,2011.0,162.384,162.4126,162.2409,162.2695,2011.0
2020-02-06 14:50:00,170.11,170.16,169.96,169.96,2423.0,162.2982,162.3459,162.155,162.155,2423.0
2020-02-06 15:00:00,170.02,170.15,169.94,170.15,2505.0,162.2123,162.3363,162.136,162.3363,2505.0
2020-02-06 15:10:00,170.12,170.14,169.89,169.94,1904.0,162.3077,162.3268,162.0883,162.136,1904.0
2020-02-06 15:20:00,169.93,170.21,169.86,170.18,8115.0,162.1264,162.3936,162.0596,162.3649,8115.0
2020-02-06 15:30:00,170.17,170.36,170.15,170.26,6098.0,162.3554,162.5367,162.3363,162.4413,6098.0
2020-02-06 15:40:00,170.25,170.32,170.09,170.13,7242.0,162.4317,162.4985,162.2791,162.3172,7242.0
2020-02-06 15:50:00,170.12,170.57,170.03,170.54,25655.0,162.3077,162.737,162.2218,162.7084,25655.0
2020-02-07 09:30:00,170.25,170.44,169.41,169.41,9990.0,162.4317,162.613,161.6303,161.6303,9990.0
2020-02-07 09:40:00,169.44,169.63,168.76,169.62,4800.0,161.6589,161.8402,161.0102,161.8307,4800.0
2020-02-07 09:50:00,169.62,170.11,169.62,170.11,2152.0,161.8307,162.2982,161.8307,162.2982,2152.0
2020-02-07 10:00:00,170.13,170.55,170.04,170.44,3610.0,162.3172,162.7179,162.2314,162.613,3610.0
2020-02-07 10:10:00,170.56,170.73,170.49,170.64,2329.0,162.7275,162.8897,162.6607,162.8038,2329.0
2020-02-07 10:20:00,170.78,170.9,170.56,170.56,3678.0,162.9374,163.0519,162.7275,162.7275,3678.0
2020-02-07 10:30:00,170.68,171.25,170.58,171.19,5943.0,162.842,163.3858,162.7466,163.3286,5943.0
2020-02-07 10:40:00,171.14,171.64,171.13,171.38,8105.0,163.2809,163.7579,163.2713,163.5098,8105.0
2020-02-07 10:50:00,171.45,171.45,171.14,171.28,4608.0,163.5766,163.5766,163.2809,163.4144,4608.0
2020-02-07 11:00:00,171.25,171.25,170.7,170.73,3100.0,163.3858,163.3858,162.8611,162.8897,3100.0
2020-02-07 11:10:00,170.65,170.65,170.14,170.19,2375.0,162.8134,162.8134,162.3268,162.3745,2375.0
2020-02-07 11:20:00,170.11,170.51,170.11,170.29,5660.0,162.2982,162.6798,162.2982,162.4699,5660.0
2020-02-07 11:30:00,170.29,170.39,170.21,170.25,3586.0,162.4699,162.5653,162.3936,162.4317,3586.0
2020-02-07 11:40:00,170.21,170.26,170.17,170.17,1300.0,162.3936,162.4413,162.3554,162.3554,1300.0
2020-02-07 11:50:00,170.09,170.44,170.04,170.43,4178.0,162.2791,162.613,162.2314,162.6035,4178.0
2020-02-07 12:00:00,170.4,170.57,170.38,170.44,2645.0,162.5748,162.737,162.5558,162.613,2645.0
2020-02-07 12:10:00,170.45,170.45,170.33,170.4,1400.0,162.6225,162.6225,162.5081,162.5748,1400.0
2020-02-07 12:20:00,170.37,170.42,170.27,170.27,900.0,162.5462,162.5939,162.4508,162.4508,900.0
2020-02-07 12:30:00,170.33,170.58,170.33,170.56,1416.0,162.5081,162.7466,162.5081,162.7275,1416.0
2020-02-07 12:40:00,170.58,170.59,170.54,170.59,900.0,162.7466,162.7561,162.7084,162.7561,900.0
2020-02-07 12:50:00,170.6,170.6,170.34,170.51,830.0,162.7657,162.7657,162.5176,162.6798,830.0
2020-02-07 13:00:00,170.51,170.65,170.5,170.65,2353.0,162.6798,162.8134,162.6702,162.8134,2353.0
2020-02-07 13:10:00,170.65,170.68,170.59,170.67,1542.0,162.8134,162.842,162.7561,162.8324,1542.0
2020-02-07 13:20:00,170.68,170.98,170.67,170.82,3809.0,162.842,163.1282,162.8324,162.9756,3809.0
2020-02-07 13:30:00,170.82,170.95,170.72,170.72,4400.0,162.9756,163.0996,162.8801,162.8801,4400.0
2020-02-07 13:40:00,170.64,170.77,170.55,170.56,2700.0,162.8038,162.9278,162.7179,162.7275,2700.0
2020-02-07 13:50:00,170.57,170.7,170.51,170.52,5560.0,162.737,162.8611,162.6798,162.6893,5560.0
2020-02-07 14:00:00,170.5,170.55,170.35,170.47,5300.0,162.6702,162.7179,162.5271,162.6416,5300.0
2020-02-07 14:10:00,170.39,170.65,170.39,170.58,4310.0,162.5653,162.8134,162.5653,162.7466,4310.0
2020-02-07 14:20:00,170.59,170.72,170.53,170.6,4770.0,162.7561,162.8801,162.6989,162.7657,4770.0
2020-02-07 14:30:00,170.67,170.88,170.65,170.8,4552.0,162.8324,163.0328,162.8134,162.9565,4552.0
2020-02-07 14:40:00,170.63,170.89,170.63,170.76,3963.0,162.7943,163.0423,162.7943,162.9183,3963.0
2020-02-07 14:50:00,170.75,171.18,170.73,171.13,4325.0,162.9088,163.319,162.8897,163.2713,4325.0
2020-02-07 15:00:00,171.16,171.42,171.15,171.19,7485.0,163.2999,163.548,163.2904,163.3286,7485.0
2020-02-07 15:10:00,171.17,171.27,171.1,171.19,3318.0,163.3095,163.4049,163.2427,163.3286,3318.0
2020-02-07 15:20:00,171.13,171.13,170.88,171.12,5705.0,163.2713,163.2713,163.0328,163.2618,5705.0
2020-02-07 15:30:00,171.09,171.41,171.09,171.3,9657.0,163.2332,163.5385,163.2332,163.4335,9657.0
2020-02-07 15:40:00,171.29,171.6,171.29,171.56,13548.0,163.424,163.7197,163.424,163.6816,13548.0
2020-02-07 15:50:00,171.59,171.63,171.08,171.43,42352.0,163.7102,163.7484,163.2236,163.5575,42352.0
2020-02-10 09:30:00,171.07,172.0,170.81,172.0,15563.0,163.2141,164.1014,162.966,164.1014,15563.0
2020-02-10 09:40:00,172.18,172.57,172.1,172.37,3368.0,164.2731,164.6452,164.1968,164.4544,3368.0
2020-02-10 09:50:00,172.44,172.81,172.43,172.81,5400.0,164.5212,164.8742,164.5116,164.8742,5400.0
2020-02-10 10:00:00,172.83,172.83,172.31,172.31,12594.0,164.8932,164.8932,164.3971,164.3971,12594.0
2020-02-10 10:10:00,172.27,172.64,172.26,172.64,9844.0,164.359,164.712,164.3494,164.712,9844.0
2020-02-10 10:20:00,172.53,172.71,172.39,172.59,11316.0,164.607,164.7788,164.4735,164.6643,11316.0
2020-02-10 10:30:00,172.52,172.69,172.42,172.69,4664.0,164.5975,164.7597,164.5021,164.7597,4664.0
2020-02-10 10:40:00,172.62,172.76,172.52,172.76,3494.0,164.6929,164.8265,164.5975,164.8265,3494.0
2020-02-10 10:50:00,172.84,172.97,172.77,172.8,4152.0,164.9028,165.0268,164.836,164.8646,4152.0
2020-02-10 11:00:00,172.8,173.13,172.77,173.08,8769.0,164.8646,165.1795,164.836,165.1318,8769.0
2020-02-10 11:10:00,173.21,173.29,172.93,172.97,4400.0,165.2558,165.3321,164.9887,165.0268,4400.0
2020-02-10 11:20:00,172.93,172.98,172.6,172.76,5947.0,164.9887,165.0364,164.6738,164.8265,5947.0
2020-02-10 11:30:00,172.7,172.97,172.67,172.77,6537.0,164.7692,165.0268,164.7406,164.836,6537.0
2020-02-10 11:40:00,172.73,172.73,172.41,172.44,9847.0,164.7978,164.7978,164.4925,164.5212,9847.0
2020-02-10 11:50:00,172.37,172.52,172.34,172.5,2700.0,164.4544,164.5975,164.4257,164.5784,2700.0
2020-02-10 12:00:00,172.52,172.52,172.38,172.5,4100.0,164.5975,164.5975,164.4639,164.5784,4100.0
2020-02-10 12:10:00,172.47,172.52,172.37,172.43,3395.0,164.5498,164.5975,164.4544,164.5116,3395.0
2020-02-10 12:20:00,172.38,172.46,172.29,172.33,5600.0,164.4639,164.5402,164.378,164.4162,5600.0
2020-02-10 12:30:00,172.35,172.62,172.35,172.46,2935.0,164.4353,164.6929,164.4353,164.5402,2935.0
2020-02-10 12:40:00,172.47,172.6,172.46,172.51,2602.0,164.5498,164.6738,164.5402,164.5879,2602.0
2020-02-10 12:50:00,172.54,172.61,172.47,172.47,6608.0,164.6166,164.6834,164.5498,164.5498,6608.0
2020-02-10 13:00:00,172.48,172.52,172.39,172.43,7405.0,164.5593,164.5975,164.4735,164.5116,7405.0
2020-02-10 13:10:00,172.42,172.47,172.4,172.46,4310.0,164.5021,164.5498,164.483,164.5402,4310.0
2020-02-10 13:20:00,172.46,172.54,172.41,172.45,4257.0,164.5402,164.6166,164.4925,164.5307,4257.0
2020-02-10 13:30:00,172.46,172.57,172.46,172.54,2965.0,164.5402,164.6452,164.5402,164.6166,2965.0
2020-02-10 13:40:00,172.52,172.57,172.36,172.53,5314.0,164.5975,164.6452,164.4448,164.607,5314.0
2020-02-10 13:50:00,172.55,172.62,172.48,172.48,2333.0,164.6261,164.6929,164.5593,164.5593,2333.0
2020-02-10 14:00:00,172.46,172.51,172.37,172.47,5992.0,164.5402,164.5879,164.4544,164.5498,5992.0
2020-02-10 14:10:00,172.5,172.7,172.5,172.7,3590.0,164.5784,164.7692,164.5784,164.7692,3590.0
2020-02-10 14:20:00,172.71,172.71,172.63,172.69,1452.0,164.7788,164.7788,164.7024,164.7597,1452.0
2020-02-10 14:30:00,172.67,172.75,172.64,172.72,3200.0,164.7406,164.8169,164.712,164.7883,3200.0
2020-02-10 14:40:00,172.7,172.78,172.61,172.74,3500.0,164.7692,164.8455,164.6834,164.8074,3500.0
2020-02-10 14:50:00,172.78,172.89,172.76,172.83,4829.0,164.8455,164.9505,164.8265,164.8932,4829.0
2020-02-10 15:00:00,172.87,172.96,172.82,172.89,6723.0,164.9314,165.0173,164.8837,164.9505,6723.0
2020-02-10 15:10:00,172.93,173.15,172.93,173.01,4202.0,164.9887,165.1986,164.9887,165.065,4202.0
2020-02-10 15:20:00,172.99,173.11,172.99,172.99,4823.0,165.0459,165.1604,165.0459,165.0459,4823.0
2020-02-10 15:30:00,173.01,173.01,172.8,172.87,9158.0,165.065,165.065,164.8646,164.9314,9158.0
2020-02-10 15:40:00,172.84,173.02,172.75,172.75,18107.0,164.9028,165.0745,164.8169,164.8169,18107.0
2020-02-10 15:50:00,172.79,173.18,172.75,173.16,38940.0,164.8551,165.2272,164.8169,165.2081,38940.0
2020-02-11 09:30:00,174.18,174.9,173.92,174.4,7174.0,166.1813,166.8682,165.9332,166.3911,7174.0
2020-02-11 09:40:00,174.27,174.54,174.03,174.1,3016.0,166.2671,166.5247,166.0381,166.1049,3016.0
2020-02-11 09:50:00,174.2,174.24,173.88,173.88,3377.0,166.2003,166.2385,165.895,165.895,3377.0
2020-02-11 10:00:00,174.05,174.56,174.02,174.56,5075.0,166.0572,166.5438,166.0286,166.5438,5075.0
2020-02-11 10:10:00,174.5,174.55,174.35,174.35,7538.0,166.4866,166.5343,166.3434,166.3434,7538.0
2020-02-11 10:20:00,174.36,174.5,174.16,174.16,3132.0,166.353,166.4866,166.1622,166.1622,3132.0
2020-02-11 10:30:00,174.19,174.24,173.65,173.65,4760.0,166.1908,166.2385,165.6756,165.6756,4760.0
2020-02-11 10:40:00,173.77,173.78,173.33,173.36,2800.0,165.7901,165.7996,165.3703,165.3989,2800.0
2020-02-11 10:50:00,173.35,173.35,173.04,173.19,4054.0,165.3894,165.3894,165.0936,165.2367,4054.0
2020-02-11 11:00:00,173.27,173.54,173.14,173.53,4803.0,165.313,165.5706,165.189,165.5611,4803.0
2020-02-11 11:10:00,173.6,173.6,173.3,173.39,4770.0,165.6279,165.6279,165.3417,165.4275,4770.0
2020-02-11 11:20:00,173.47,173.48,173.19,173.19,2068.0,165.5039,165.5134,165.2367,165.2367,2068.0
2020-02-11 11:30:00,173.18,173.25,173.1,173.17,2008.0,165.2272,165.294,165.1508,165.2176,2008.0
2020-02-11 11:40:00,173.22,173.69,173.22,173.55,4351.0,165.2653,165.7138,165.2653,165.5802,4351.0
2020-02-11 11:50:00,173.54,173.84,173.53,173.81,3550.0,165.5706,165.8569,165.5611,165.8282,3550.0
2020-02-11 12:00:00,173.73,173.97,173.73,173.92,3785.0,165.7519,165.9809,165.7519,165.9332,3785.0
2020-02-11 12:10:00,173.94,174.16,173.93,174.12,3409.0,165.9523,166.1622,165.9427,166.124,3409.0
2020-02-11 12:20:00,174.2,174.41,174.13,174.32,2681.0,166.2003,166.4007,166.1335,166.3148,2681.0
2020-02-11 12:30:00,174.12,174.24,174.12,174.17,3004.0,166.124,166.2385,166.124,166.1717,3004.0
2020-02-11 12:40:00,174.22,174.4,174.2,174.22,3102.0,166.2194,166.3911,166.2003,166.2194,3102.0
2020-02-11 12:50:00,174.2,174.41,174.2,174.4,1713.0,166.2003,166.4007,166.2003,166.3911,1713.0
2020-02-11 13:00:00,174.39,174.7,174.36,174.64,5408.0,166.3816,166.6774,166.353,166.6201,5408.0
2020-02-11 13:10:00,174.57,174.62,174.06,174.06,4496.0,166.5533,166.601,166.0668,166.0668,4496.0
2020-02-11 13:20:00,174.0,174.11,174.0,174.07,1213.0,166.0095,166.1145,166.0095,166.0763,1213.0
2020-02-11 13:30:00,174.12,174.13,173.75,173.75,4688.0,166.124,166.1335,165.771,165.771,4688.0
2020-02-11 13:40:00,173.82,174.1,173.76,174.02,4056.0,165.8378,166.1049,165.7805,166.0286,4056.0
2020-02-11 13:50:00,173.95,173.95,173.55,173.76,3941.0,165.9618,165.9618,165.5802,165.7805,3941.0
2020-02-11 14:00:00,173.76,173.92,173.68,173.76,3842.0,165.7805,165.9332,165.7042,165.7805,3842.0
2020-02-11 14:10:00,173.74,173.77,173.45,173.45,2655.0,165.7615,165.7901,165.4848,165.4848,2655.0
2020-02-11 14:20:00,173.48,173.85,173.43,173.68,4831.0,165.5134,165.8664,165.4657,165.7042,4831.0
2020-02-11 14:30:00,173.79,173.95,173.72,173.86,2103.0,165.8092,165.9618,165.7424,165.8759,2103.0
2020-02-11 14:40:00,173.84,174.24,173.84,174.24,2523.0,165.8569,166.2385,165.8569,166.2385,2523.0
2020-02-11 14:50:00,174.24,174.32,174.02,174.02,3539.0,166.2385,166.3148,166.0286,166.0286,3539.0
2020-02-11 15:00:00,174.23,174.32,174.2,174.21,2637.0,166.229,166.3148,166.2003,166.2099,2637.0
2020-02-11 15:10:00,174.22,174.22,173.85,173.94,3944.0,166.2194,166.2194,165.8664,165.9523,3944.0
2020-02-11 15:20:00,174.01,174.26,174.01,174.25,4107.0,166.0191,166.2576,166.0191,166.248,4107.0
2020-02-11 15:30:00,174.29,174.34,174.2,174.33,8648.0,166.2862,166.3339,166.2003,166.3244,8648.0
2020-02-11 15:40:00,174.33,174.6,174.21,174.22,9624.0,166.3244,166.582,166.2099,166.2194,9624.0
2020-02-11 15:50:00,174.2,174.44,174.14,174.35,31933.0,166.2003,166.4293,166.1431,166.3434,31933.0
2020-02-12 09:30:00,173.51,174.73,173.51,174.06,14047.0,165.9157,167.0823,165.9157,166.4417,14047.0
2020-02-12 09:40:00,174.02,174.26,173.27,173.55,15922.0,166.4034,166.6329,165.6862,165.954,15922.0
2020-02-12 09:50:00,173.51,173.51,173.0,173.08,3140.0,165.9157,165.9157,165.428,165.5045,3140.0
2020-02-12 10:00:00,173.07,173.19,172.47,172.56,4600.0,165.495,165.6097,164.9212,165.0073,4600.0
2020-02-12 10:10:00,172.56,173.14,172.51,173.14,1828.0,165.0073,165.5619,164.9595,165.5619,1828.0
2020-02-12 10:20:00,173.11,173.24,173.1,173.18,1561.0,165.5332,165.6575,165.5237,165.6002,1561.0
2020-02-12 10:30:00,173.45,173.55,173.3,173.31,3084.0,165.8584,165.954,165.7149,165.7245,3084.0
2020-02-12 10:40:00,173.23,173.49,173.18,173.42,3000.0,165.648,165.8966,165.6002,165.8297,3000.0
2020-02-12 10:50:00,173.41,173.47,173.15,173.22,5755.0,165.8201,165.8775,165.5715,165.6384,5755.0
2020-02-12 11:00:00,173.19,173.31,173.14,173.14,6700.0,165.6097,165.7245,165.5619,165.5619,6700.0
2020-02-12 11:10:00,173.16,173.16,172.73,172.84,3300.0,165.581,165.581,165.1699,165.2751,3300.0
2020-02-12 11:20:00,172.88,173.15,172.82,173.15,2200.0,165.3133,165.5715,165.2559,165.5715,2200.0
2020-02-12 11:30:00,173.13,173.38,173.13,173.27,4178.0,165.5524,165.7914,165.5524,165.6862,4178.0
2020-02-12 11:40:00,173.28,173.36,173.19,173.28,5223.0,165.6958,165.7723,165.6097,165.6958,5223.0
2020-02-12 11:50:00,173.36,173.72,173.34,173.35,4465.0,165.7723,166.1165,165.7532,165.7627,4465.0
2020-02-12 12:00:00,173.3,173.38,173.09,173.11,6000.0,165.7149,165.7914,165.5141,165.5332,6000.0
2020-02-12 12:10:00,172.9,173.01,172.9,172.91,1172.0,165.3324,165.4376,165.3324,165.342,1172.0
2020-02-12 12:20:00,172.91,173.1,172.87,173.09,3512.0,165.342,165.5237,165.3037,165.5141,3512.0
2020-02-12 12:30:00,173.1,173.32,173.1,173.22,2290.0,165.5237,165.734,165.5237,165.6384,2290.0
2020-02-12 12:40:00,173.24,173.24,173.08,173.08,900.0,165.6575,165.6575,165.5045,165.5045,900.0
2020-02-12 12:50:00,173.05,173.13,172.99,173.1,1000.0,165.4759,165.5524,165.4185,165.5237,1000.0
2020-02-12 13:00:00,173.11,173.11,172.72,172.72,1561.0,165.5332,165.5332,165.1603,165.1603,1561.0
2020-02-12 13:10:00,172.54,172.54,172.46,172.53,1511.0,164.9882,164.9882,164.9117,164.9786,1511.0
2020-02-12 13:20:00,172.52,172.61,172.52,172.6,1217.0,164.9691,165.0551,164.9691,165.0456,1217.0
2020-02-12 13:30:00,172.66,172.76,172.63,172.76,1720.0,165.1029,165.1986,165.0742,165.1986,1720.0
2020-02-12 13:40:00,172.76,172.84,172.68,172.81,2045.0,165.1986,165.2751,165.1221,165.2464,2045.0
2020-02-12 13:50:00,172.76,172.79,172.73,172.79,907.0,165.1986,165.2272,165.1699,165.2272,907.0
2020-02-12 14:00:00,172.81,172.97,172.81,172.9,2800.0,165.2464,165.3994,165.2464,165.3324,2800.0
2020-02-12 14:10:00,172.9,172.94,172.81,172.82,1940.0,165.3324,165.3707,165.2464,165.2559,1940.0
2020-02-12 14:20:00,172.82,172.88,172.68,172.75,1600.0,165.2559,165.3133,165.1221,165.189,1600.0
2020-02-12 14:30:00,172.79,172.81,172.69,172.74,2271.0,165.2272,165.2464,165.1316,165.1794,2271.0
2020-02-12 14:40:00,172.79,173.09,172.77,173.09,3886.0,165.2272,165.5141,165.2081,165.5141,3886.0
2020-02-12 14:50:00,173.19,173.31,173.04,173.3,3637.0,165.6097,165.7245,165.4663,165.7149,3637.0
2020-02-12 15:00:00,173.31,173.32,173.02,173.08,2629.0,165.7245,165.734,165.4472,165.5045,2629.0
2020-02-12 15:10:00,173.04,173.09,172.93,172.93,800.0,165.4663,165.5141,165.3611,165.3611,800.0
2020-02-12 15:20:00,172.96,173.05,172.86,172.86,6199.0,165.3898,165.4759,165.2942,165.2942,6199.0
2020-02-12 15:30:00,172.82,172.84,172.68,172.7,6200.0,165.2559,165.2751,165.1221,165.1412,6200.0
2020-02-12 15:40:00,172.68,172.83,172.6,172.73,17721.0,165.1221,165.2655,165.0456,165.1699,17721.0
2020-02-12 15:50:00,172.79,172.97,172.66,172.73,65587.0,165.2272,165.3994,165.1029,165.1699,65587.0
2020-02-13 09:30:00,172.59,173.18,172.3,172.97,10189.0,165.036,165.6002,164.7587,165.3994,10189.0
2020-02-13 09:40:00,172.95,173.07,172.66,172.66,4030.0,165.3802,165.495,165.1029,165.1029,4030.0
2020-02-13 09:50:00,172.79,173.26,172.79,173.0,1950.0,165.2272,165.6767,165.2272,165.428,1950.0
2020-02-13 10:00:00,172.76,172.77,172.28,172.33,3500.0,165.1986,165.2081,164.7396,164.7874,3500.0
2020-02-13 10:10:00,172.46,172.85,172.45,172.85,2397.0,164.9117,165.2846,164.9021,165.2846,2397.0
2020-02-13 10:20:00,172.89,173.08,172.77,172.77,3377.0,165.3229,165.5045,165.2081,165.2081,3377.0
2020-02-13 10:30:00,172.86,173.03,172.64,172.74,1950.0,165.2942,165.4567,165.0838,165.1794,1950.0
2020-02-13 10:40:00,172.74,173.35,172.74,173.31,49910.0,165.1794,165.7627,165.1794,165.7245,49910.0
2020-02-13 10:50:00,173.32,173.73,173.29,173.69,2561.0,165.734,166.1261,165.7054,166.0878,2561.0
2020-02-13 11:00:00,173.72,173.87,173.55,173.69,42442.0,166.1165,166.26,165.954,166.0878,42442.0
2020-02-13 11:10:00,173.75,173.75,173.44,173.66,10854.0,166.1452,166.1452,165.8488,166.0592,10854.0
2020-02-13 11:20:00,173.59,173.76,173.54,173.63,4207.0,165.9922,166.1548,165.9444,166.0305,4207.0
2020-02-13 11:30:00,173.67,173.74,173.32,173.32,5600.0,166.0687,166.1357,165.734,165.734,5600.0
2020-02-13 11:40:00,173.36,173.94,173.32,173.85,15142.0,165.7723,166.3269,165.734,166.2408,15142.0
2020-02-13 11:50:00,173.9,174.05,173.76,173.77,5591.0,166.2887,166.4321,166.1548,166.1643,5591.0
2020-02-13 12:00:00,173.78,174.11,173.77,174.06,2520.0,166.1739,166.4895,166.1643,166.4417,2520.0
2020-02-13 12:10:00,174.11,174.19,173.89,174.08,5615.0,166.4895,166.566,166.2791,166.4608,5615.0
2020-02-13 12:20:00,174.03,174.08,173.84,173.84,3035.0,166.413,166.4608,166.2313,166.2313,3035.0
2020-02-13 12:30:00,173.85,174.14,173.85,174.08,4049.0,166.2408,166.5182,166.2408,166.4608,4049.0
2020-02-13 12:40:00,174.11,174.14,173.68,173.68,5903.0,166.4895,166.5182,166.0783,166.0783,5903.0
2020-02-13 12:50:00,173.72,173.8,173.55,173.67,1938.0,166.1165,166.193,165.954,166.0687,1938.0
2020-02-13 13:00:00,173.62,173.7,173.62,173.62,973.0,166.0209,166.0974,166.0209,166.0209,973.0
2020-02-13 13:10:00,173.73,173.74,173.58,173.72,2177.0,166.1261,166.1357,165.9827,166.1165,2177.0
2020-02-13 13:20:00,173.77,173.8,173.66,173.7,4209.0,166.1643,166.193,166.0592,166.0974,4209.0
2020-02-13 13:30:00,173.79,173.88,173.72,173.86,4059.0,166.1835,166.2695,166.1165,166.2504,4059.0
2020-02-13 13:40:00,173.8,174.21,173.8,174.17,3132.0,166.193,166.5851,166.193,166.5468,3132.0
2020-02-13 13:50:00,174.29,174.29,174.17,174.28,4033.0,166.6616,166.6616,166.5468,166.652,4033.0
2020-02-13 14:00:00,174.37,174.5,174.29,174.31,4690.0,166.7381,166.8624,166.6616,166.6807,4690.0
2020-02-13 14:10:00,174.33,174.66,174.31,174.62,1769.0,166.6998,167.0154,166.6807,166.9771,1769.0
2020-02-13 14:20:00,174.68,174.71,174.53,174.64,1903.0,167.0345,167.0632,166.8911,166.9963,1903.0
2020-02-13 14:30:00,174.66,174.81,174.59,174.81,2540.0,167.0154,167.1588,166.9485,167.1588,2540.0
2020-02-13 14:40:00,174.76,174.86,174.6,174.64,2642.0,167.111,167.2066,166.958,166.9963,2642.0
2020-02-13 14:50:00,174.67,174.68,174.6,174.6,1643.0,167.025,167.0345,166.958,166.958,1643.0
2020-02-13 15:00:00,174.54,174.71,174.5,174.71,3300.0,166.9006,167.0632,166.8624,167.0632,3300.0
2020-02-13 15:10:00,174.67,174.7,174.53,174.56,1236.0,167.025,167.0536,166.8911,166.9198,1236.0
2020-02-13 15:20:00,174.53,175.0,174.49,174.97,8386.0,166.8911,167.3405,166.8528,167.3118,8386.0
2020-02-13 15:30:00,174.9,175.15,174.81,175.04,14968.0,167.2449,167.4839,167.1588,167.3788,14968.0
2020-02-13 15:40:00,175.04,175.11,174.47,174.95,23270.0,167.3788,167.4457,166.8337,167.2927,23270.0
2020-02-13 15:50:00,175.05,175.16,174.79,174.97,29453.0,167.3883,167.4935,167.1397,167.3118,29453.0
2020-02-14 09:30:00,175.05,175.4,174.87,174.87,9853.0,167.3883,167.723,167.2162,167.2162,9853.0
2020-02-14 09:40:00,175.44,175.45,175.09,175.14,1550.0,167.7613,167.7708,167.4266,167.4744,1550.0
2020-02-14 09:50:00,174.84,174.85,174.54,174.54,1447.0,167.1875,167.1971,166.9006,166.9006,1447.0
2020-02-14 10:00:00,174.54,174.66,173.95,174.0,1500.0,166.9006,167.0154,166.3365,166.3843,1500.0
2020-02-14 10:10:00,174.17,174.32,174.07,174.2,2545.0,166.5468,166.6903,166.4512,166.5755,2545.0
2020-02-14 10:20:00,174.36,174.94,174.3,174.94,1800.0,166.7285,167.2831,166.6711,167.2831,1800.0
2020-02-14 10:30:00,174.8,174.85,174.29,174.29,2607.0,167.1493,167.1971,166.6616,166.6616,2607.0
2020-02-14 10:40:00,174.41,174.98,174.29,174.98,4081.0,166.7763,167.3214,166.6616,167.3214,4081.0
2020-02-14 10:50:00,175.08,175.26,175.08,175.13,1100.0,167.417,167.5891,167.417,167.4648,1100.0
2020-02-14 11:00:00,175.1,175.54,175.09,175.54,1700.0,167.4361,167.8569,167.4266,167.8569,1700.0
2020-02-14 11:10:00,175.41,175.41,174.75,175.19,4255.0,167.7326,167.7326,167.1015,167.5222,4255.0
2020-02-14 11:20:00,175.0,175.19,174.91,175.07,3650.0,167.3405,167.5222,167.2544,167.4074,3650.0
2020-02-14 11:30:00,175.02,175.17,175.02,175.06,1152.0,167.3596,167.5031,167.3596,167.3979,1152.0
2020-02-14 11:40:00,174.92,175.21,174.91,174.98,9806.0,167.264,167.5413,167.2544,167.3214,9806.0
2020-02-14 11:50:00,174.79,174.94,174.75,174.77,5221.0,167.1397,167.2831,167.1015,167.1206,5221.0
2020-02-14 12:00:00,174.73,174.93,174.51,174.51,3864.0,167.0823,167.2736,166.872,166.872,3864.0
2020-02-14 12:10:00,174.52,174.69,174.45,174.69,2042.0,166.8815,167.0441,166.8146,167.0441,2042.0
2020-02-14 12:20:00,174.72,174.83,174.62,174.83,3053.0,167.0728,167.178,166.9771,167.178,3053.0
2020-02-14 12:30:00,174.89,174.92,174.85,174.85,1699.0,167.2353,167.264,167.1971,167.1971,1699.0
2020-02-14 12:40:00,174.91,174.91,174.78,174.78,1200.0,167.2544,167.2544,167.1301,167.1301,1200.0
2020-02-14 12:50:00,174.84,174.91,174.78,174.85,1111.0,167.1875,167.2544,167.1301,167.1971,1111.0
2020-02-14 13:00:00,174.94,175.1,174.93,175.02,7244.0,167.2831,167.4361,167.2736,167.3596,7244.0
2020-02-14 13:10:00,175.06,175.23,175.06,175.13,2099.0,167.3979,167.5604,167.3979,167.4648,2099.0
2020-02-14 13:20:00,175.04,175.24,175.04,175.24,800.0,167.3788,167.57,167.3788,167.57,800.0
2020-02-14 13:30:00,175.23,175.43,175.17,175.41,1601.0,167.5604,167.7517,167.5031,167.7326,1601.0
2020-02-14 13:40:00,175.53,175.53,175.45,175.48,796.0,167.8473,167.8473,167.7708,167.7995,796.0
2020-02-14 13:50:00,175.55,175.56,175.47,175.56,1100.0,167.8664,167.876,167.7899,167.876,1100.0
2020-02-14 14:00:00,175.6,175.68,175.5,175.59,3100.0,167.9142,167.9907,167.8186,167.9047,3100.0
2020-02-14 14:10:00,175.64,175.65,175.25,175.27,2680.0,167.9525,167.9621,167.5796,167.5987,2680.0
2020-02-14 14:20:00,175.34,175.57,175.3,175.57,4658.0,167.6656,167.8856,167.6274,167.8856,4658.0
2020-02-14 14:30:00,175.44,175.49,175.29,175.35,2959.0,167.7613,167.8091,167.6178,167.6752,2959.0
2020-02-14 14:40:00,175.35,175.36,175.22,175.24,1587.0,167.6752,167.6848,167.5509,167.57,1587.0
2020-02-14 14:50:00,175.32,175.32,175.19,175.3,5846.0,167.6465,167.6465,167.5222,167.6274,5846.0
2020-02-14 15:00:00,175.31,175.54,175.3,175.51,5540.0,167.6369,167.8569,167.6274,167.8282,5540.0
2020-02-14 15:10:00,175.58,175.67,175.43,175.49,3907.0,167.8951,167.9812,167.7517,167.8091,3907.0
2020-02-14 15:20:00,175.5,175.8,175.5,175.8,4134.0,167.8186,168.1055,167.8186,168.1055,4134.0
2020-02-14 15:30:00,175.83,176.29,175.82,176.28,4811.0,168.1342,168.574,168.1246,168.5645,4811.0
2020-02-14 15:40:00,176.34,176.37,175.97,176.29,6119.0,168.6219,168.6505,168.2681,168.574,6119.0
2020-02-14 15:50:00,176.36,176.7,176.25,176.51,37146.0,168.641,168.9661,168.5358,168.7844,37146.0
2020-02-18 09:30:00,176.14,176.14,174.75,175.8,15207.0,168.4306,168.4306,167.1015,168.1055,15207.0
2020-02-18 09:40:00,175.8,176.28,175.29,176.22,3723.0,168.1055,168.5645,167.6178,168.5071,3723.0
2020-02-18 09:50:00,176.31,176.33,175.95,176.33,2540.0,168.5932,168.6123,168.2489,168.6123,2540.0
2020-02-18 10:00:00,176.34,176.48,175.9,176.1,7373.0,168.6219,168.7557,168.2011,168.3924,7373.0
2020-02-18 10:10:00,176.09,176.09,175.39,175.39,4293.0,168.3828,168.3828,167.7134,167.7134,4293.0
2020-02-18 10:20:00,175.36,175.87,175.29,175.61,21717.0,167.6848,168.1724,167.6178,167.9238,21717.0
2020-02-18 10:30:00,175.66,175.72,175.46,175.46,4001.0,167.9716,168.029,167.7804,167.7804,4001.0
2020-02-18 10:40:00,175.46,176.19,175.46,176.19,3805.0,167.7804,168.4784,167.7804,168.4784,3805.0
2020-02-18 10:50:00,176.17,176.53,176.17,176.39,2737.0,168.4593,168.8035,168.4593,168.6697,2737.0
2020-02-18 11:00:00,175.94,176.13,175.93,176.1,4403.0,168.2394,168.4211,168.2298,168.3924,4403.0
2020-02-18 11:10:00,176.1,176.27,176.0,176.12,2310.0,168.3924,168.5549,168.2967,168.4115,2310.0
2020-02-18 11:20:00,176.09,176.36,176.07,176.13,3434.0,168.3828,168.641,168.3637,168.4211,3434.0
2020-02-18 11:30:00,176.21,176.48,175.97,176.48,7438.0,168.4976,168.7557,168.2681,168.7557,7438.0
2020-02-18 11:40:00,176.38,176.38,176.21,176.31,1710.0,168.6601,168.6601,168.4976,168.5932,1710.0
2020-02-18 11:50:00,176.28,176.47,175.97,176.0,2106.0,168.5645,168.7462,168.2681,168.2967,2106.0
2020-02-18 12:00:00,176.03,176.46,175.96,176.46,2801.0,168.3254,168.7366,168.2585,168.7366,2801.0
2020-02-18 12:10:00,176.51,176.64,176.51,176.6,2807.0,168.7844,168.9087,168.7844,168.8705,2807.0
2020-02-18 12:20:00,176.64,176.69,176.53,176.53,500.0,168.9087,168.9565,168.8035,168.8035,500.0
2020-02-18 12:30:00,176.47,176.83,176.47,176.83,2142.0,168.7462,169.0904,168.7462,169.0904,2142.0
2020-02-18 12:40:00,176.78,176.86,176.65,176.69,2713.0,169.0426,169.1191,168.9183,168.9565,2713.0
2020-02-18 12:50:00,176.66,176.67,176.47,176.53,2936.0,168.9279,168.9374,168.7462,168.8035,2936.0
2020-02-18 13:00:00,176.51,176.61,176.49,176.56,3600.0,168.7844,168.88,168.7653,168.8322,3600.0
2020-02-18 13:10:00,176.56,176.56,176.15,176.15,5747.0,168.8322,168.8322,168.4402,168.4402,5747.0
2020-02-18 13:20:00,176.12,176.22,176.07,176.22,3299.0,168.4115,168.5071,168.3637,168.5071,3299.0
2020-02-18 13:30:00,176.23,176.36,176.11,176.16,3900.0,168.5167,168.641,168.4019,168.4497,3900.0
2020-02-18 13:40:00,176.16,176.6,176.16,176.59,6385.0,168.4497,168.8705,168.4497,168.8609,6385.0
2020-02-18 13:50:00,176.58,176.58,176.27,176.48,2523.0,168.8514,168.8514,168.5549,168.7557,2523.0
2020-02-18 14:00:00,176.51,176.51,174.83,174.83,58800.0,168.7844,168.7844,167.178,167.178,58800.0
2020-02-18 14:10:00,174.85,175.0,174.45,174.67,18674.0,167.1971,167.3405,166.8146,167.025,18674.0
2020-02-18 14:20:00,174.68,174.9,174.5,174.9,21010.0,167.0345,167.2449,166.8624,167.2449,21010.0
2020-02-18 14:30:00,174.92,175.23,174.52,174.52,26688.0,167.264,167.5604,166.8815,166.8815,26688.0
2020-02-18 14:40:00,174.5,174.77,174.21,174.35,8964.0,166.8624,167.1206,166.5851,166.719,8964.0
2020-02-18 14:50:00,174.34,174.57,174.26,174.29,5092.0,166.7094,166.9293,166.6329,166.6616,5092.0
2020-02-18 15:00:00,174.37,174.37,174.18,174.24,4033.0,166.7381,166.7381,166.5564,166.6138,4033.0
2020-02-18 15:10:00,174.19,174.56,174.19,174.4,8643.0,166.566,166.9198,166.566,166.7668,8643.0
2020-02-18 15:20:00,174.44,174.51,174.29,174.39,4999.0,166.805,166.872,166.6616,166.7572,4999.0
2020-02-18 15:30:00,174.34,174.68,174.33,174.58,13139.0,166.7094,167.0345,166.6998,166.9389,13139.0
2020-02-18 15:40:00,174.57,174.57,174.2,174.37,19796.0,166.9293,166.9293,166.5755,166.7381,19796.0
2020-02-18 15:50:00,174.37,174.87,174.23,174.79,44580.0,166.7381,167.2162,166.6042,167.1397,44580.0
2020-02-19 09:30:00,175.53,175.98,175.02,175.62,10875.0,167.8473,168.2776,167.3596,167.9334,10875.0
2020-02-19 09:40:00,175.65,175.98,175.54,175.88,3336.0,167.9621,168.2776,167.8569,168.182,3336.0
2020-02-19 09:50:00,176.05,176.11,175.7,175.76,2560.0,168.3446,168.4019,168.0099,168.0672,2560.0
2020-02-19 10:00:00,175.76,176.64,175.74,176.64,2213.0,168.0672,168.9087,168.0481,168.9087,2213.0
2020-02-19 10:10:00,176.51,176.93,176.41,176.93,2350.0,168.7844,169.186,168.6888,169.186,2350.0
2020-02-19 10:20:00,176.93,177.03,176.54,176.54,1591.0,169.186,169.2817,168.8131,168.8131,1591.0
2020-02-19 10:30:00,176.54,176.76,176.46,176.53,12510.0,168.8131,169.0235,168.7366,168.8035,12510.0
2020-02-19 10:40:00,176.56,176.76,176.46,176.63,2001.0,168.8322,169.0235,168.7366,168.8992,2001.0
2020-02-19 10:50:00,176.52,177.07,176.52,176.78,6644.0,168.794,169.3199,168.794,169.0426,6644.0
2020-02-19 11:00:00,176.83,177.02,176.68,176.74,2770.0,169.0904,169.2721,168.947,169.0044,2770.0
2020-02-19 11:10:00,176.8,176.99,176.74,176.83,1200.0,169.0617,169.2434,169.0044,169.0904,1200.0
2020-02-19 11:20:00,176.85,177.1,176.85,176.96,1700.0,169.1095,169.3486,169.1095,169.2147,1700.0
2020-02-19 11:30:00,177.04,177.1,176.95,177.08,3385.0,169.2912,169.3486,169.2052,169.3295,3385.0
2020-02-19 11:40:00,177.04,177.19,177.02,177.07,2358.0,169.2912,169.4347,169.2721,169.3199,2358.0
2020-02-19 11:50:00,177.05,177.05,176.59,176.59,4594.0,169.3008,169.3008,168.8609,168.8609,4594.0
2020-02-19 12:00:00,176.62,177.16,176.21,176.97,13068.0,168.8896,169.406,168.4976,169.2243,13068.0
2020-02-19 12:10:00,177.08,177.99,175.87,177.51,44846.0,169.3295,170.1996,168.1724,169.7407,44846.0
2020-02-19 12:20:00,177.51,177.51,177.09,177.17,4011.0,169.7407,169.7407,169.339,169.4155,4011.0
2020-02-19 12:30:00,177.19,177.2,176.96,176.96,1114.0,169.4347,169.4442,169.2147,169.2147,1114.0
2020-02-19 12:40:00,177.0,177.11,176.9,177.07,2090.0,169.253,169.3582,169.1574,169.3199,2090.0
2020-02-19 12:50:00,177.02,177.02,176.74,176.77,2863.0,169.2721,169.2721,169.0044,169.033,2863.0
2020-02-19 13:00:00,176.7,177.19,176.7,177.07,5070.0,168.9661,169.4347,168.9661,169.3199,5070.0
2020-02-19 13:10:00,177.14,177.15,176.83,177.02,12132.0,169.3868,169.3964,169.0904,169.2721,12132.0
2020-02-19 13:20:00,176.98,176.98,176.8,176.98,4374.0,169.2338,169.2338,169.0617,169.2338,4374.0
2020-02-19 13:30:00,176.98,177.01,176.91,176.91,900.0,169.2338,169.2625,169.1669,169.1669,900.0
2020-02-19 13:40:00,176.77,176.78,176.67,176.74,1681.0,169.033,169.0426,168.9374,169.0044,1681.0
2020-02-19 13:50:00,176.71,176.71,176.16,176.29,4872.0,168.9757,168.9757,168.4497,168.574,4872.0
2020-02-19 14:00:00,176.34,176.54,176.29,176.47,2781.0,168.6219,168.8131,168.574,168.7462,2781.0
2020-02-19 14:10:00,176.5,176.73,176.38,176.63,2100.0,168.7749,168.9948,168.6601,168.8992,2100.0
2020-02-19 14:20:00,176.59,176.82,176.59,176.82,1300.0,168.8609,169.0809,168.8609,169.0809,1300.0
2020-02-19 14:30:00,176.85,176.91,176.78,176.78,2513.0,169.1095,169.1669,169.0426,169.0426,2513.0
2020-02-19 14:40:00,176.8,176.88,176.8,176.88,600.0,169.0617,169.1382,169.0617,169.1382,600.0
2020-02-19 14:50:00,176.88,177.03,176.88,176.9,2769.0,169.1382,169.2817,169.1382,169.1574,2769.0
2020-02-19 15:00:00,176.93,177.09,176.8,176.84,1995.0,169.186,169.339,169.0617,169.1,1995.0
2020-02-19 15:10:00,176.94,176.94,176.71,176.82,3605.0,169.1956,169.1956,168.9757,169.0809,3605.0
2020-02-19 15:20:00,176.83,176.83,176.57,176.62,2590.0,169.0904,169.0904,168.8418,168.8896,2590.0
2020-02-19 15:30:00,176.62,176.65,176.45,176.58,5410.0,168.8896,168.9183,168.727,168.8514,5410.0
2020-02-19 15:40:00,176.54,176.65,176.53,176.56,7306.0,168.8131,168.9183,168.8035,168.8322,7306.0
2020-02-19 15:50:00,176.53,176.71,176.47,176.63,25623.0,168.8035,168.9757,168.7462,168.8992,25623.0
2020-02-20 09:30:00,176.4,176.53,175.02,175.4,6325.0,168.6792,168.8035,167.3596,167.723,6325.0
2020-02-20 09:40:00,175.41,175.53,174.73,175.02,2459.0,167.7326,167.8473,167.0823,167.3596,2459.0
2020-02-20 09:50:00,175.31,175.78,175.3,175.7,1600.0,167.6369,168.0864,167.6274,168.0099,1600.0
2020-02-20 10:00:00,175.72,176.27,175.71,176.21,4257.0,168.029,168.5549,168.0194,168.4976,4257.0
2020-02-20 10:10:00,176.17,176.17,175.44,175.51,1985.0,168.4593,168.4593,167.7613,167.8282,1985.0
2020-02-20 10:20:00,175.53,175.65,175.32,175.42,2846.0,167.8473,167.9621,167.6465,167.7421,2846.0
2020-02-20 10:30:00,175.41,175.43,175.09,175.1,2241.0,167.7326,167.7517,167.4266,167.4361,2241.0
2020-02-20 10:40:00,175.04,175.43,175.04,175.42,1470.0,167.3788,167.7517,167.3788,167.7421,1470.0
2020-02-20 10:50:00,175.28,175.28,174.62,174.62,900.0,167.6083,167.6083,166.9771,166.9771,900.0
2020-02-20 11:00:00,174.61,174.79,174.58,174.59,1801.0,166.9676,167.1397,166.9389,166.9485,1801.0
2020-02-20 11:10:00,174.42,174.42,173.88,173.88,1450.0,166.7859,166.7859,166.2695,166.2695,1450.0
2020-02-20 11:20:00,174.18,174.33,173.55,173.55,2026.0,166.5564,166.6998,165.954,165.954,2026.0
2020-02-20 11:30:00,173.65,173.65,172.51,173.16,14700.0,166.0496,166.0496,164.9595,165.581,14700.0
2020-02-20 11:40:00,173.44,173.56,173.36,173.36,1393.0,165.8488,165.9635,165.7723,165.7723,1393.0
2020-02-20 11:50:00,173.3,173.67,173.3,173.59,1000.0,165.7149,166.0687,165.7149,165.9922,1000.0
2020-02-20 12:00:00,173.52,173.66,173.33,173.33,3600.0,165.9253,166.0592,165.7436,165.7436,3600.0
2020-02-20 12:10:00,173.31,174.11,173.31,173.81,3000.0,165.7245,166.4895,165.7245,166.2026,3000.0
2020-02-20 12:20:00,173.71,173.81,173.6,173.66,2893.0,166.107,166.2026,166.0018,166.0592,2893.0
2020-02-20 12:30:00,173.48,173.61,173.43,173.46,1341.0,165.887,166.0113,165.8392,165.8679,1341.0
2020-02-20 12:40:00,173.68,173.79,173.24,173.4,2031.0,166.0783,166.1835,165.6575,165.8105,2031.0
2020-02-20 12:50:00,173.42,173.8,173.41,173.8,1111.0,165.8297,166.193,165.8201,166.193,1111.0
2020-02-20 13:00:00,173.85,174.25,173.81,174.13,2312.0,166.2408,166.6233,166.2026,166.5086,2312.0
2020-02-20 13:10:00,174.21,174.45,174.09,174.09,1975.0,166.5851,166.8146,166.4703,166.4703,1975.0
2020-02-20 13:20:00,174.28,174.3,174.17,174.25,1102.0,166.652,166.6711,166.5468,166.6233,1102.0
2020-02-20 13:30:00,174.28,174.47,174.27,174.45,2683.0,166.652,166.8337,166.6425,166.8146,2683.0
2020-02-20 13:40:00,174.55,174.63,174.41,174.58,1792.0,166.9102,166.9867,166.7763,166.9389,1792.0
2020-02-20 13:50:00,174.54,174.57,174.46,174.46,737.0,166.9006,166.9293,166.8241,166.8241,737.0
2020-02-20 14:00:00,174.59,175.05,174.58,175.05,2350.0,166.9485,167.3883,166.9389,167.3883,2350.0
2020-02-20 14:10:00,175.14,175.14,174.93,175.0,1386.0,167.4744,167.4744,167.2736,167.3405,1386.0
2020-02-20 14:20:00,175.01,175.17,174.92,174.92,1500.0,167.3501,167.5031,167.264,167.264,1500.0
2020-02-20 14:30:00,174.93,175.42,174.93,175.42,1502.0,167.2736,167.7421,167.2736,167.7421,1502.0
2020-02-20 14:40:00,175.43,175.48,175.18,175.25,2894.0,167.7517,167.7995,167.5126,167.5796,2894.0
2020-02-20 14:50:00,175.25,175.52,175.21,175.44,1254.0,167.5796,167.8378,167.5413,167.7613,1254.0
2020-02-20 15:00:00,175.44,175.47,175.18,175.18,1001.0,167.7613,167.7899,167.5126,167.5126,1001.0
2020-02-20 15:10:00,175.18,175.44,174.93,175.35,4102.0,167.5126,167.7613,167.2736,167.6752,4102.0
2020-02-20 15:20:00,175.48,175.58,175.46,175.53,2700.0,167.7995,167.8951,167.7804,167.8473,2700.0
2020-02-20 15:30:00,175.6,175.73,175.58,175.63,4314.0,167.9142,168.0386,167.8951,167.9429,4314.0
2020-02-20 15:40:00,175.58,175.79,175.48,175.48,5700.0,167.8951,168.0959,167.7995,167.7995,5700.0
2020-02-20 15:50:00,175.59,176.09,175.59,175.95,32321.0,167.9047,168.3828,167.9047,168.2489,32321.0
2020-02-21 09:30:00,175.37,175.7,174.23,174.23,26058.0,167.6943,168.0099,166.6042,166.6042,26058.0
2020-02-21 09:40:00,174.41,174.71,174.18,174.55,2060.0,166.7763,167.0632,166.5564,166.9102,2060.0
2020-02-21 09:50:00,174.4,174.45,173.68,173.91,3520.0,166.7668,166.8146,166.0783,166.2982,3520.0
2020-02-21 10:00:00,174.08,174.34,173.84,174.16,1772.0,166.4608,166.7094,166.2313,166.5373,1772.0
2020-02-21 10:10:00,174.38,174.38,174.08,174.11,2950.0,166.7476,166.7476,166.4608,166.4895,2950.0
2020-02-21 10:20:00,174.25,174.61,174.25,174.46,1103.0,166.6233,166.9676,166.6233,166.8241,1103.0
2020-02-21 10:30:00,174.21,174.23,173.97,173.97,1462.0,166.5851,166.6042,166.3556,166.3556,1462.0
2020-02-21 10:40:00,173.84,173.85,173.55,173.79,2200.0,166.2313,166.2408,165.954,166.1835,2200.0
2020-02-21 10:50:00,174.12,174.18,173.69,173.73,7350.0,166.499,166.5564,166.0878,166.1261,7350.0
2020-02-21 11:00:00,173.75,174.0,173.68,173.69,7117.0,166.1452,166.3843,166.0783,166.0878,7117.0
2020-02-21 11:10:00,173.75,173.76,173.55,173.55,4297.0,166.1452,166.1548,165.954,165.954,4297.0
2020-02-21 11:20:00,173.62,173.78,173.54,173.74,2400.0,166.0209,166.1739,165.9444,166.1357,2400.0
2020-02-21 11:30:00,173.79,174.33,173.79,174.33,4030.0,166.1835,166.6998,166.1835,166.6998,4030.0
2020-02-21 11:40:00,174.34,174.49,174.28,174.44,2465.0,166.7094,166.8528,166.652,166.805,2465.0
2020-02-21 11:50:00,174.53,174.82,174.49,174.56,3000.0,166.8911,167.1684,166.8528,166.9198,3000.0
2020-02-21 12:00:00,174.47,174.65,174.46,174.65,2500.0,166.8337,167.0058,166.8241,167.0058,2500.0
2020-02-21 12:10:00,174.54,174.54,174.47,174.5,815.0,166.9006,166.9006,166.8337,166.8624,815.0
2020-02-21 12:20:00,174.36,174.49,174.31,174.49,1100.0,166.7285,166.8528,166.6807,166.8528,1100.0
2020-02-21 12:30:00,174.42,174.43,174.0,174.16,4150.0,166.7859,166.7955,166.3843,166.5373,4150.0
2020-02-21 12:40:00,174.15,174.48,174.07,174.46,4613.0,166.5277,166.8433,166.4512,166.8241,4613.0
2020-02-21 12:50:00,174.5,174.7,174.25,174.32,9352.0,166.8624,167.0536,166.6233,166.6903,9352.0
2020-02-21 13:00:00,174.34,174.63,174.33,174.62,12335.0,166.7094,166.9867,166.6998,166.9771,12335.0
2020-02-21 13:10:00,174.57,174.63,174.52,174.63,600.0,166.9293,166.9867,166.8815,166.9867,600.0
2020-02-21 13:20:00,174.57,174.71,174.51,174.51,1890.0,166.9293,167.0632,166.872,166.872,1890.0
2020-02-21 13:30:00,174.58,174.58,174.12,174.12,3200.0,166.9389,166.9389,166.499,166.499,3200.0
2020-02-21 13:40:00,174.34,174.34,174.14,174.16,2401.0,166.7094,166.7094,166.5182,166.5373,2401.0
2020-02-21 13:50:00,174.18,174.39,173.91,174.34,1848.0,166.5564,166.7572,166.2982,166.7094,1848.0
2020-02-21 14:00:00,174.33,174.73,174.33,174.53,3158.0,166.6998,167.0823,166.6998,166.8911,3158.0
2020-02-21 14:10:00,174.59,174.6,174.24,174.25,3417.0,166.9485,166.958,166.6138,166.6233,3417.0
2020-02-21 14:20:00,174.26,174.41,174.16,174.35,3445.0,166.6329,166.7763,166.5373,166.719,3445.0
2020-02-21 14:30:00,174.35,174.39,174.22,174.39,1750.0,166.719,166.7572,166.5946,166.7572,1750.0
2020-02-21 14:40:00,174.28,174.49,174.18,174.33,2268.0,166.652,166.8528,166.5564,166.6998,2268.0
2020-02-21 14:50:00,174.4,174.48,174.29,174.36,3150.0,166.7668,166.8433,166.6616,166.7285,3150.0
2020-02-21 15:00:00,174.36,174.4,174.14,174.27,2598.0,166.7285,166.7668,166.5182,166.6425,2598.0
2020-02-21 15:10:00,174.26,174.39,174.26,174.27,4664.0,166.6329,166.7572,166.6329,166.6425,4664.0
2020-02-21 15:20:00,174.29,174.32,174.07,174.16,5564.0,166.6616,166.6903,166.4512,166.5373,5564.0
2020-02-21 15:30:00,174.21,174.21,173.92,174.17,4813.0,166.5851,166.5851,166.3078,166.5468,4813.0
2020-02-21 15:40:00,174.09,174.29,174.01,174.28,10584.0,166.4703,166.6616,166.3938,166.652,10584.0
2020-02-21 15:50:00,174.22,174.3,173.76,173.89,42846.0,166.5946,166.6711,166.1548,166.2791,42846.0
2020-02-24 09:30:00,169.92,170.16,168.26,169.82,24642.0,162.4829,162.7124,160.8955,162.3872,24642.0
2020-02-24 09:40:00,169.82,170.19,169.19,170.03,9854.0,162.3872,162.741,161.7848,162.588,9854.0
2020-02-24 09:50:00,170.06,170.46,169.68,169.73,4112.0,162.6167,162.9992,162.2534,162.3012,4112.0
2020-02-24 10:00:00,169.76,170.35,169.75,170.08,5750.0,162.3299,162.894,162.3203,162.6359,5750.0
2020-02-24 10:10:00,170.11,170.29,169.95,170.05,2358.0,162.6645,162.8367,162.5115,162.6072,2358.0
2020-02-24 10:20:00,169.86,169.86,169.42,169.42,2220.0,162.4255,162.4255,162.0047,162.0047,2220.0
2020-02-24 10:30:00,169.58,169.65,169.33,169.64,4953.0,162.1577,162.2247,161.9187,162.2151,4953.0
2020-02-24 10:40:00,169.68,169.94,169.58,169.87,2899.0,162.2534,162.502,162.1577,162.435,2899.0
2020-02-24 10:50:00,169.92,170.33,169.9,170.32,2025.0,162.4829,162.8749,162.4637,162.8653,2025.0
2020-02-24 11:00:00,170.34,170.34,169.62,169.64,2501.0,162.8845,162.8845,162.196,162.2151,2501.0
2020-02-24 11:10:00,169.75,169.77,169.52,169.52,4015.0,162.3203,162.3394,162.1004,162.1004,4015.0
2020-02-24 11:20:00,169.39,169.64,169.39,169.58,5727.0,161.9761,162.2151,161.9761,162.1577,5727.0
2020-02-24 11:30:00,169.57,169.89,169.39,169.89,4633.0,162.1482,162.4542,161.9761,162.4542,4633.0
2020-02-24 11:40:00,169.76,169.76,169.3,169.36,3885.0,162.3299,162.3299,161.89,161.9474,3885.0
2020-02-24 11:50:00,169.28,169.71,169.28,169.71,2519.0,161.8709,162.282,161.8709,162.282,2519.0
2020-02-24 12:00:00,169.45,169.45,168.86,168.86,2329.0,162.0334,162.0334,161.4692,161.4692,2329.0
2020-02-24 12:10:00,168.94,169.02,168.81,169.02,2100.0,161.5457,161.6222,161.4214,161.6222,2100.0
2020-02-24 12:20:00,169.18,169.22,169.0,169.02,2217.0,161.7752,161.8135,161.6031,161.6222,2217.0
2020-02-24 12:30:00,168.91,169.58,168.86,169.58,4837.0,161.5171,162.1577,161.4692,162.1577,4837.0
2020-02-24 12:40:00,169.54,169.84,169.54,169.84,3000.0,162.1195,162.4064,162.1195,162.4064,3000.0
2020-02-24 12:50:00,169.61,169.73,169.23,169.28,2531.0,162.1864,162.3012,161.8231,161.8709,2531.0
2020-02-24 13:00:00,169.15,169.15,168.64,168.81,2703.0,161.7466,161.7466,161.2589,161.4214,2703.0
2020-02-24 13:10:00,168.66,168.66,168.44,168.44,1100.0,161.278,161.278,161.0676,161.0676,1100.0
2020-02-24 13:20:00,168.61,169.44,168.6,169.44,3195.0,161.2302,162.0239,161.2206,162.0239,3195.0
2020-02-24 13:30:00,169.31,169.8,169.3,169.6,2928.0,161.8996,162.3681,161.89,162.1769,2928.0
2020-02-24 13:40:00,169.74,170.14,169.49,169.99,5992.0,162.3107,162.6932,162.0717,162.5498,5992.0
2020-02-24 13:50:00,170.03,170.15,169.87,170.13,1942.0,162.588,162.7028,162.435,162.6837,1942.0
2020-02-24 14:00:00,170.13,170.23,169.72,169.72,3822.0,162.6837,162.7793,162.2916,162.2916,3822.0
2020-02-24 14:10:00,169.88,170.01,169.8,169.85,2305.0,162.4446,162.5689,162.3681,162.4159,2305.0
2020-02-24 14:20:00,170.11,170.71,170.05,170.59,1950.0,162.6645,163.2383,162.6072,163.1235,1950.0
2020-02-24 14:30:00,170.65,170.65,170.44,170.52,3536.0,163.1809,163.1809,162.9801,163.0566,3536.0
2020-02-24 14:40:00,170.59,170.91,170.53,170.87,3660.0,163.1235,163.4295,163.0662,163.3913,3660.0
2020-02-24 14:50:00,170.95,171.41,170.75,171.29,5786.0,163.4678,163.9076,163.2765,163.7929,5786.0
2020-02-24 15:00:00,171.3,171.45,171.11,171.16,2900.0,163.8025,163.9459,163.6208,163.6686,2900.0
2020-02-24 15:10:00,171.14,171.14,170.6,170.65,2749.0,163.6495,163.6495,163.1331,163.1809,2749.0
2020-02-24 15:20:00,170.77,170.87,170.62,170.67,4394.0,163.2957,163.3913,163.1522,163.2,4394.0
2020-02-24 15:30:00,170.67,170.82,170.38,170.43,6109.0,163.2,163.3435,162.9227,162.9705,6109.0
2020-02-24 15:40:00,170.37,170.7,170.15,170.67,12057.0,162.9132,163.2287,162.7028,163.2,12057.0
2020-02-24 15:50:00,170.71,170.71,169.74,169.87,34549.0,163.2383,163.2383,162.3107,162.435,34549.0
2020-02-25 09:30:00,170.25,170.78,170.0,170.26,9227.0,162.7984,163.3052,162.5594,162.808,9227.0
2020-02-25 09:40:00,170.5,170.9,170.14,170.4,10608.0,163.0375,163.42,162.6932,162.9418,10608.0
2020-02-25 09:50:00,170.26,170.73,170.15,170.33,1424.0,162.808,163.2574,162.7028,162.8749,1424.0
2020-02-25 10:00:00,170.42,170.49,170.31,170.31,1701.0,162.961,163.0279,162.8558,162.8558,1701.0
2020-02-25 10:10:00,170.28,170.37,170.01,170.01,1336.0,162.8271,162.9132,162.5689,162.5689,1336.0
2020-02-25 10:20:00,169.96,169.99,168.93,169.17,3592.0,162.5211,162.5498,161.5362,161.7657,3592.0
2020-02-25 10:30:00,168.94,169.32,168.77,169.22,3450.0,161.5457,161.9091,161.3832,161.8135,3450.0
2020-02-25 10:40:00,169.03,169.55,168.97,168.97,1900.0,161.6318,162.129,161.5744,161.5744,1900.0
2020-02-25 10:50:00,168.82,169.29,168.08,169.29,5580.0,161.431,161.8804,160.7234,161.8804,5580.0
2020-02-25 11:00:00,169.31,169.36,168.82,168.86,1841.0,161.8996,161.9474,161.431,161.4692,1841.0
2020-02-25 11:10:00,168.84,169.09,168.34,168.34,2100.0,161.4501,161.6892,160.972,160.972,2100.0
2020-02-25 11:20:00,168.04,168.66,168.0,168.66,1908.0,160.6851,161.278,160.6469,161.278,1908.0
2020-02-25 11:30:00,168.56,168.81,168.02,168.81,11757.0,161.1824,161.4214,160.666,161.4214,11757.0
2020-02-25 11:40:00,168.93,169.05,168.26,169.05,3720.0,161.5362,161.6509,160.8955,161.6509,3720.0
2020-02-25 11:50:00,168.97,169.05,168.8,168.82,1640.0,161.5744,161.6509,161.4119,161.431,1640.0
2020-02-25 12:00:00,168.82,169.0,168.65,168.76,4325.0,161.431,161.6031,161.2684,161.3736,4325.0
2020-02-25 12:10:00,168.95,169.07,168.49,168.5,2402.0,161.5553,161.6701,161.1154,161.125,2402.0
2020-02-25 12:20:00,168.61,168.61,168.36,168.49,1814.0,161.2302,161.2302,160.9911,161.1154,1814.0
2020-02-25 12:30:00,168.43,168.54,168.43,168.54,300.0,161.0581,161.1633,161.0581,161.1633,300.0
2020-02-25 12:40:00,169.01,169.01,167.59,167.59,6332.0,161.6127,161.6127,160.2548,160.2548,6332.0
2020-02-25 12:50:00,167.65,167.87,167.3,167.35,10373.0,160.3122,160.5226,159.9775,160.0253,10373.0
2020-02-25 13:00:00,167.3,167.63,167.1,167.43,2334.0,159.9775,160.2931,159.7863,160.1018,2334.0
2020-02-25 13:10:00,167.72,167.82,167.05,167.16,5692.0,160.3791,160.4748,159.7385,159.8437,5692.0
2020-02-25 13:20:00,167.2,167.58,167.2,167.49,1580.0,159.8819,160.2453,159.8819,160.1592,1580.0
2020-02-25 13:30:00,167.51,167.56,167.19,167.2,2108.0,160.1783,160.2261,159.8723,159.8819,2108.0
2020-02-25 13:40:00,167.22,167.76,167.05,167.56,1615.0,159.901,160.4174,159.7385,160.2261,1615.0
2020-02-25 13:50:00,167.72,167.83,166.84,166.91,2904.0,160.3791,160.4843,159.5377,159.6046,2904.0
2020-02-25 14:00:00,166.77,166.82,165.51,165.51,6546.0,159.4707,159.5185,158.2659,158.2659,6546.0
2020-02-25 14:10:00,165.96,166.74,165.9,166.08,4257.0,158.6962,159.442,158.6388,158.8109,4257.0
2020-02-25 14:20:00,165.96,166.41,165.55,165.55,4881.0,158.6962,159.1265,158.3041,158.3041,4881.0
2020-02-25 14:30:00,165.53,165.73,165.2,165.2,4061.0,158.285,158.4762,157.9694,157.9694,4061.0
2020-02-25 14:40:00,165.34,166.68,165.17,166.58,6633.0,158.1033,159.3847,157.9408,159.289,6633.0
2020-02-25 14:50:00,166.35,166.74,166.23,166.3,4137.0,159.0691,159.442,158.9544,159.0213,4137.0
2020-02-25 15:00:00,166.53,167.09,166.51,166.7,3962.0,159.2412,159.7767,159.2221,159.4038,3962.0
2020-02-25 15:10:00,166.48,166.69,166.16,166.33,3979.0,159.1934,159.3942,158.8874,159.05,3979.0
2020-02-25 15:20:00,166.21,166.21,165.39,165.85,5186.0,158.9352,158.9352,158.1511,158.591,5186.0
2020-02-25 15:30:00,165.75,165.75,164.79,165.07,12471.0,158.4954,158.4954,157.5774,157.8451,12471.0
2020-02-25 15:40:00,165.41,166.29,165.41,165.66,10246.0,158.1703,159.0117,158.1703,158.4093,10246.0
2020-02-25 15:50:00,165.59,165.91,165.11,165.81,38606.0,158.3424,158.6484,157.8834,158.5527,38606.0
2020-02-26 09:30:00,165.96,167.71,165.55,167.71,29316.0,158.6962,160.3696,158.3041,160.3696,29316.0
2020-02-26 09:40:00,167.58,168.55,167.31,167.88,7292.0,160.2453,161.1728,159.9871,160.5321,7292.0
2020-02-26 09:50:00,167.74,167.75,167.02,167.23,4227.0,160.3983,160.4078,159.7098,159.9106,4227.0
2020-02-26 10:00:00,167.28,167.38,166.91,167.37,5720.0,159.9584,160.054,159.6046,160.0445,5720.0
2020-02-26 10:10:00,167.36,168.27,167.13,168.13,6349.0,160.0349,160.9051,159.815,160.7712,6349.0
2020-02-26 10:20:00,168.15,168.48,167.93,168.08,3242.0,160.7903,161.1059,160.58,160.7234,3242.0
2020-02-26 10:30:00,168.02,168.8,168.02,168.56,2200.0,160.666,161.4119,160.666,161.1824,2200.0
2020-02-26 10:40:00,168.52,169.21,168.52,169.21,4487.0,161.1441,161.8039,161.1441,161.8039,4487.0
2020-02-26 10:50:00,169.45,169.45,168.83,169.05,5367.0,162.0334,162.0334,161.4406,161.6509,5367.0
2020-02-26 11:00:00,169.07,169.16,168.91,169.04,2050.0,161.6701,161.7561,161.5171,161.6414,2050.0
2020-02-26 11:10:00,168.95,169.38,168.74,169.37,2619.0,161.5553,161.9665,161.3545,161.9569,2619.0
2020-02-26 11:20:00,169.41,169.72,169.27,169.67,2478.0,161.9952,162.2916,161.8613,162.2438,2478.0
2020-02-26 11:30:00,169.68,169.68,169.17,169.37,2300.0,162.2534,162.2534,161.7657,161.9569,2300.0
2020-02-26 11:40:00,169.37,169.37,168.91,168.91,2100.0,161.9569,161.9569,161.5171,161.5171,2100.0
2020-02-26 11:50:00,168.86,168.87,168.41,168.71,3306.0,161.4692,161.4788,161.0389,161.3258,3306.0
2020-02-26 12:00:00,168.73,168.74,167.8,167.94,7367.0,161.3449,161.3545,160.4556,160.5895,7367.0
2020-02-26 12:10:00,168.01,168.01,167.0,167.24,4918.0,160.6565,160.6565,159.6907,159.9202,4918.0
2020-02-26 12:20:00,167.47,167.89,167.37,167.89,2810.0,160.1401,160.5417,160.0445,160.5417,2810.0
2020-02-26 12:30:00,167.94,168.5,167.94,168.33,1699.0,160.5895,161.125,160.5895,160.9624,1699.0
2020-02-26 12:40:00,168.28,168.47,168.17,168.32,4974.0,160.9146,161.0963,160.8094,160.9529,4974.0
2020-02-26 12:50:00,168.36,168.44,167.92,168.19,5868.0,160.9911,161.0676,160.5704,160.8286,5868.0
2020-02-26 13:00:00,168.28,168.31,167.61,167.61,3679.0,160.9146,160.9433,160.274,160.274,3679.0
2020-02-26 13:10:00,167.59,167.98,167.56,167.79,2725.0,160.2548,160.6278,160.2261,160.4461,2725.0
2020-02-26 13:20:00,167.78,168.15,167.78,167.98,2309.0,160.4365,160.7903,160.4365,160.6278,2309.0
2020-02-26 13:30:00,167.81,167.84,166.52,166.52,4185.0,160.4652,160.4939,159.2317,159.2317,4185.0
2020-02-26 13:40:00,166.37,167.48,166.31,167.25,7273.0,159.0882,160.1496,159.0309,159.9297,7273.0
2020-02-26 13:50:00,167.12,167.26,166.36,166.4,2404.0,159.8054,159.9393,159.0787,159.1169,2404.0
2020-02-26 14:00:00,166.49,166.92,166.21,166.67,4034.0,159.203,159.6142,158.9352,159.3751,4034.0
2020-02-26 14:10:00,166.48,167.11,166.48,166.66,4567.0,159.1934,159.7958,159.1934,159.3655,4567.0
2020-02-26 14:20:00,166.58,167.24,166.5,166.76,3777.0,159.289,159.9202,159.2125,159.4612,3777.0
2020-02-26 14:30:00,166.67,167.06,166.42,166.78,3800.0,159.3751,159.748,159.136,159.4803,3800.0
2020-02-26 14:40:00,166.8,166.8,166.24,166.51,4149.0,159.4994,159.4994,158.9639,159.2221,4149.0
2020-02-26 14:50:00,166.51,166.67,166.33,166.43,3161.0,159.2221,159.3751,159.05,159.1456,3161.0
2020-02-26 15:00:00,166.48,166.91,166.46,166.78,4829.0,159.1934,159.6046,159.1743,159.4803,4829.0
2020-02-26 15:10:00,166.94,167.34,166.73,167.25,3299.0,159.6333,160.0158,159.4325,159.9297,3299.0
2020-02-26 15:20:00,167.17,167.19,166.43,166.58,6321.0,159.8532,159.8723,159.1456,159.289,6321.0
2020-02-26 15:30:00,166.7,166.88,166.44,166.73,6908.0,159.4038,159.5759,159.1552,159.4325,6908.0
2020-02-26 15:40:00,166.86,166.87,166.46,166.47,16943.0,159.5568,159.5663,159.1743,159.1839,16943.0
2020-02-26 15:50:00,166.47,166.63,165.83,165.93,39874.0,159.1839,159.3369,158.5719,158.6675,39874.0
2020-02-27 09:30:00,164.03,164.92,163.01,164.92,18015.0,156.8507,157.7017,155.8753,157.7017,18015.0
2020-02-27 09:40:00,165.7,165.76,164.38,164.51,4244.0,158.4476,158.5049,157.1853,157.3096,4244.0
2020-02-27 09:50:00,164.9,166.32,164.9,166.01,5149.0,157.6826,159.0404,157.6826,158.744,5149.0
2020-02-27 10:00:00,166.16,166.2,165.45,165.96,5307.0,158.8874,158.9257,158.2085,158.6962,5307.0
2020-02-27 10:10:00,165.8,166.02,164.75,164.75,9542.0,158.5432,158.7536,157.5391,157.5391,9542.0
2020-02-27 10:20:00,164.74,164.81,163.92,164.28,4503.0,157.5296,157.5965,156.7455,157.0897,4503.0
2020-02-27 10:30:00,164.14,164.69,163.72,164.4,14151.0,156.9558,157.4818,156.5542,157.2045,14151.0
2020-02-27 10:40:00,164.68,165.25,164.19,164.96,4224.0,157.4722,158.0173,157.0036,157.7399,4224.0
2020-02-27 10:50:00,165.24,166.38,165.24,166.38,4217.0,158.0077,159.0978,158.0077,159.0978,4217.0
2020-02-27 11:00:00,166.5,167.31,166.39,167.12,7512.0,159.2125,159.9871,159.1074,159.8054,7512.0
2020-02-27 11:10:00,167.13,167.13,166.26,166.88,5594.0,159.815,159.815,158.983,159.5759,5594.0
2020-02-27 11:20:00,166.92,166.93,165.69,165.78,5828.0,159.6142,159.6237,158.438,158.5241,5828.0
2020-02-27 11:30:00,165.86,166.19,165.1,165.25,3704.0,158.6006,158.9161,157.8738,158.0173,3704.0
2020-02-27 11:40:00,165.42,165.61,164.92,165.61,3820.0,158.1798,158.3615,157.7017,158.3615,3820.0
2020-02-27 11:50:00,165.53,166.35,165.48,166.35,2352.0,158.285,159.0691,158.2372,159.0691,2352.0
2020-02-27 12:00:00,166.34,166.6,166.11,166.6,2685.0,159.0595,159.3082,158.8396,159.3082,2685.0
2020-02-27 12:10:00,166.74,167.2,166.74,167.2,3086.0,159.442,159.8819,159.442,159.8819,3086.0
2020-02-27 12:20:00,167.17,167.17,165.74,166.52,3601.0,159.8532,159.8532,158.4858,159.2317,3601.0
2020-02-27 12:30:00,166.51,167.45,166.51,167.45,2101.0,159.2221,160.121,159.2221,160.121,2101.0
2020-02-27 12:40:00,167.32,167.34,166.69,167.07,3213.0,159.9967,160.0158,159.3942,159.7576,3213.0
2020-02-27 12:50:00,167.39,167.39,166.58,166.64,10784.0,160.0636,160.0636,159.289,159.3464,10784.0
2020-02-27 13:00:00,166.71,167.73,166.64,167.73,11684.0,159.4134,160.3887,159.3464,160.3887,11684.0
2020-02-27 13:10:00,167.8,168.05,167.32,167.4,6325.0,160.4556,160.6947,159.9967,160.0732,6325.0
2020-02-27 13:20:00,167.12,167.19,166.55,166.56,3377.0,159.8054,159.8723,159.2604,159.2699,3377.0
2020-02-27 13:30:00,166.72,166.72,165.85,165.97,5825.0,159.4229,159.4229,158.591,158.7057,5825.0
2020-02-27 13:40:00,166.12,166.14,164.86,165.65,4116.0,158.8492,158.8683,157.6443,158.3997,4116.0
2020-02-27 13:50:00,165.82,166.51,165.08,165.26,4546.0,158.5623,159.2221,157.8547,158.0268,4546.0
2020-02-27 14:00:00,165.32,165.65,164.88,164.9,4292.0,158.0842,158.3997,157.6634,157.6826,4292.0
2020-02-27 14:10:00,164.74,165.55,164.73,164.89,4137.0,157.5296,158.3041,157.52,157.673,4137.0
2020-02-27 14:20:00,164.86,165.66,164.76,165.66,3700.0,157.6443,158.4093,157.5487,158.4093,3700.0
2020-02-27 14:30:00,165.53,165.65,165.23,165.35,3951.0,158.285,158.3997,157.9981,158.1129,3951.0
2020-02-27 14:40:00,165.4,165.68,165.21,165.35,4616.0,158.1607,158.4284,157.979,158.1129,4616.0
2020-02-27 14:50:00,165.55,165.55,164.94,164.95,5511.0,158.3041,158.3041,157.7208,157.7304,5511.0
2020-02-27 15:00:00,164.82,165.55,164.41,165.55,7919.0,157.6061,158.3041,157.214,158.3041,7919.0
2020-02-27 15:10:00,165.72,165.82,164.94,164.94,6270.0,158.4667,158.5623,157.7208,157.7208,6270.0
2020-02-27 15:20:00,165.05,165.13,164.67,164.7,5247.0,157.826,157.9025,157.4626,157.4913,5247.0
2020-02-27 15:30:00,164.73,164.84,164.34,164.38,10247.0,157.52,157.6252,157.1471,157.1853,10247.0
2020-02-27 15:40:00,164.45,164.49,163.94,164.28,15398.0,157.2523,157.2905,156.7646,157.0897,15398.0
2020-02-27 15:50:00,164.05,164.17,162.66,162.66,60757.0,156.8698,156.9845,155.5406,155.5406,60757.0
2020-02-28 09:30:00,158.85,160.0,155.4,159.92,32946.0,151.8974,152.997,148.5984,152.9205,32946.0
2020-02-28 09:40:00,160.15,160.15,157.84,158.0,19133.0,153.1405,153.1405,150.9316,151.0846,19133.0
2020-02-28 09:50:00,157.84,158.03,154.31,154.39,26360.0,150.9316,151.1133,147.5561,147.6326,26360.0
2020-02-28 10:00:00,154.32,155.88,153.88,155.63,21691.0,147.5656,149.0574,147.1449,148.8183,21691.0
2020-02-28 10:10:00,155.68,156.72,154.86,155.79,11577.0,148.8661,149.8606,148.082,148.9713,11577.0
2020-02-28 10:20:00,155.96,155.96,153.87,153.87,14104.0,149.1339,149.1339,147.1353,147.1353,14104.0
2020-02-28 10:30:00,153.76,154.79,153.03,154.65,24728.0,147.0302,148.0151,146.3321,147.8812,24728.0
2020-02-28 10:40:00,154.76,155.47,153.92,153.92,14623.0,147.9864,148.6653,147.1832,147.1832,14623.0
2020-02-28 10:50:00,154.02,155.98,154.02,155.5,8391.0,147.2788,149.153,147.2788,148.694,8391.0
2020-02-28 11:00:00,155.42,155.6,154.54,154.92,33339.0,148.6175,148.7896,147.776,148.1394,33339.0
2020-02-28 11:10:00,154.84,156.7,154.84,156.7,9348.0,148.0629,149.8415,148.0629,149.8415,9348.0
2020-02-28 11:20:00,156.85,156.86,156.12,156.76,10736.0,149.9849,149.9945,149.2869,149.8988,10736.0
2020-02-28 11:30:00,156.76,157.26,156.69,157.15,7461.0,149.8988,150.377,149.8319,150.2718,7461.0
2020-02-28 11:40:00,157.28,158.34,157.08,157.26,9215.0,150.3961,151.4097,150.2048,150.377,9215.0
2020-02-28 11:50:00,157.39,157.39,155.89,156.16,13846.0,150.5013,150.5013,149.0669,149.3251,13846.0
2020-02-28 12:00:00,156.29,156.4,155.64,156.03,10853.0,149.4494,149.5546,148.8279,149.2008,10853.0
2020-02-28 12:10:00,155.93,156.46,155.75,156.46,8171.0,149.1052,149.612,148.9331,149.612,8171.0
2020-02-28 12:20:00,157.16,157.56,156.6,157.56,5404.0,150.2813,150.6638,149.7459,150.6638,5404.0
2020-02-28 12:30:00,157.86,158.26,157.33,157.73,8525.0,150.9507,151.3332,150.4439,150.8264,8525.0
2020-02-28 12:40:00,157.77,158.19,157.27,157.71,10900.0,150.8646,151.2663,150.3865,150.8073,10900.0
2020-02-28 12:50:00,157.47,158.94,157.47,158.63,5115.0,150.5778,151.9834,150.5778,151.687,5115.0
2020-02-28 13:00:00,158.5,159.12,158.27,158.77,12526.0,151.5627,152.1556,151.3428,151.8209,12526.0
2020-02-28 13:10:00,158.59,158.59,157.36,158.12,4630.0,151.6488,151.6488,150.4726,151.1993,4630.0
2020-02-28 13:20:00,157.95,158.3,157.63,157.63,7645.0,151.0368,151.3714,150.7308,150.7308,7645.0
2020-02-28 13:30:00,157.11,157.3,156.37,156.82,6986.0,150.2335,150.4152,149.5259,149.9562,6986.0
2020-02-28 13:40:00,156.43,156.5,154.61,155.53,7819.0,149.5833,149.6502,147.843,148.7227,7819.0
2020-02-28 13:50:00,155.27,155.86,154.79,155.85,7606.0,148.4741,149.0382,148.0151,149.0287,7606.0
2020-02-28 14:00:00,155.81,155.84,154.68,154.71,6112.0,148.9904,149.0191,147.9099,147.9386,6112.0
2020-02-28 14:10:00,154.78,155.87,154.78,155.82,13413.0,148.0055,149.0478,148.0055,149.0,13413.0
2020-02-28 14:20:00,155.69,156.43,155.17,156.01,7478.0,148.8757,149.5833,148.3784,149.1817,7478.0
2020-02-28 14:30:00,155.9,157.0,155.69,155.9,12297.0,149.0765,150.1283,148.8757,149.0765,12297.0
2020-02-28 14:40:00,156.05,157.74,155.77,157.01,5971.0,149.2199,150.836,148.9522,150.1379,5971.0
2020-02-28 14:50:00,157.14,157.24,155.99,156.46,8807.0,150.2622,150.3578,149.1625,149.612,8807.0
2020-02-28 15:00:00,156.33,156.47,155.3,155.56,9537.0,149.4877,149.6215,148.5028,148.7514,9537.0
2020-02-28 15:10:00,155.56,157.25,155.3,157.07,19182.0,148.7514,150.3674,148.5028,150.1953,19182.0
2020-02-28 15:20:00,157.03,157.05,155.14,155.14,10308.0,150.157,150.1762,148.3498,148.3498,10308.0
2020-02-28 15:30:00,155.02,155.82,154.95,155.22,24843.0,148.235,149.0,148.1681,148.4263,24843.0
2020-02-28 15:40:00,155.29,156.09,155.0,156.08,40886.0,148.4932,149.2582,148.2159,149.2486,40886.0
2020-02-28 15:50:00,155.83,158.96,155.78,158.96,77442.0,149.0096,152.0026,148.9617,152.0026,77442.0
2020-03-02 09:30:00,160.5,162.95,160.05,161.68,46980.0,153.4752,155.8179,153.0448,154.6035,46980.0
2020-03-02 09:40:00,161.69,164.39,160.96,163.11,23207.0,154.6131,157.1949,153.915,155.9709,23207.0
2020-03-02 09:50:00,163.04,163.4,162.19,162.31,14457.0,155.904,156.2482,155.0912,155.2059,14457.0
2020-03-02 10:00:00,162.2,162.29,160.85,161.08,22493.0,155.1007,155.1868,153.8098,154.0298,22493.0
2020-03-02 10:10:00,161.31,162.66,161.17,162.18,19503.0,154.2497,155.5406,154.1158,155.0816,19503.0
2020-03-02 10:20:00,162.09,162.86,161.51,162.45,8803.0,154.9956,155.7319,154.4409,155.3398,8803.0
2020-03-02 10:30:00,162.6,163.79,162.12,163.51,19963.0,155.4832,156.6212,155.0242,156.3534,19963.0
2020-03-02 10:40:00,163.66,165.0,163.61,164.51,30219.0,156.4968,157.7782,156.449,157.3096,30219.0
2020-03-02 10:50:00,164.51,164.73,163.59,163.62,26160.0,157.3096,157.52,156.4299,156.4586,26160.0
2020-03-02 11:00:00,163.66,164.28,163.55,164.15,27373.0,156.4968,157.0897,156.3917,156.9654,27373.0
2020-03-02 11:10:00,164.03,165.59,164.03,165.07,19789.0,156.8507,158.3424,156.8507,157.8451,19789.0
2020-03-02 11:20:00,165.11,166.09,164.99,165.78,19250.0,157.8834,158.8205,157.7686,158.5241,19250.0
2020-03-02 11:30:00,165.54,166.19,165.06,166.18,12030.0,158.2946,158.9161,157.8356,158.9065,12030.0
2020-03-02 11:40:00,166.07,166.07,165.14,165.49,10271.0,158.8014,158.8014,157.9121,158.2467,10271.0
2020-03-02 11:50:00,165.47,166.28,165.27,165.83,7039.0,158.2276,159.0022,158.0364,158.5719,7039.0
2020-03-02 12:00:00,165.84,165.94,165.37,165.41,9161.0,158.5814,158.6771,158.132,158.1703,9161.0
2020-03-02 12:10:00,165.47,165.5,164.34,164.67,10563.0,158.2276,158.2563,157.1471,157.4626,10563.0
2020-03-02 12:20:00,164.69,164.97,164.18,164.6,12950.0,157.4818,157.7495,156.9941,157.3957,12950.0
2020-03-02 12:30:00,164.81,165.96,164.73,165.53,13155.0,157.5965,158.6962,157.52,158.285,13155.0
2020-03-02 12:40:00,165.54,165.93,165.25,165.61,13390.0,158.2946,158.6675,158.0173,158.3615,13390.0
2020-03-02 12:50:00,165.88,166.0,165.65,165.68,13566.0,158.6197,158.7344,158.3997,158.4284,13566.0
2020-03-02 13:00:00,165.7,165.74,164.46,164.68,16538.0,158.4476,158.4858,157.2618,157.4722,16538.0
2020-03-02 13:10:00,164.78,164.95,164.09,164.1,10071.0,157.5678,157.7304,156.908,156.9176,10071.0
2020-03-02 13:20:00,164.14,164.21,163.4,163.95,10200.0,156.9558,157.0228,156.2482,156.7742,10200.0
2020-03-02 13:30:00,164.12,164.94,163.76,164.75,8513.0,156.9367,157.7208,156.5925,157.5391,8513.0
2020-03-02 13:40:00,164.86,165.69,164.7,165.01,11838.0,157.6443,158.438,157.4913,157.7878,11838.0
2020-03-02 13:50:00,165.16,165.51,164.39,165.51,6655.0,157.9312,158.2659,157.1949,158.2659,6655.0
2020-03-02 14:00:00,165.42,165.75,164.95,165.75,7721.0,158.1798,158.4954,157.7304,158.4954,7721.0
2020-03-02 14:10:00,165.59,165.6,165.21,165.25,8914.0,158.3424,158.3519,157.979,158.0173,8914.0
2020-03-02 14:20:00,165.3,165.51,164.58,164.58,9856.0,158.0651,158.2659,157.3766,157.3766,9856.0
2020-03-02 14:30:00,164.59,165.04,164.08,164.17,7788.0,157.3861,157.8164,156.8985,156.9845,7788.0
2020-03-02 14:40:00,164.0,164.76,163.15,164.54,14206.0,156.822,157.5487,156.0092,157.3383,14206.0
2020-03-02 14:50:00,164.43,164.82,163.88,164.13,14603.0,157.2331,157.6061,156.7072,156.9463,14603.0
2020-03-02 15:00:00,164.25,165.72,164.15,165.72,11159.0,157.061,158.4667,156.9654,158.4667,11159.0
2020-03-02 15:10:00,165.43,165.5,165.05,165.15,19980.0,158.1894,158.2563,157.826,157.9216,19980.0
2020-03-02 15:20:00,165.18,166.11,165.18,165.83,14608.0,157.9503,158.8396,157.9503,158.5719,14608.0
2020-03-02 15:30:00,165.95,166.8,165.76,166.56,25957.0,158.6866,159.4994,158.5049,159.2699,25957.0
2020-03-02 15:40:00,166.48,167.56,166.48,167.56,37654.0,159.1934,160.2261,159.1934,160.2261,37654.0
2020-03-02 15:50:00,167.86,168.91,167.76,168.76,99654.0,160.513,161.5171,160.4174,161.3736,99654.0
2020-03-03 09:30:00,168.68,168.78,166.89,167.27,24445.0,161.2971,161.3928,159.5855,159.9488,24445.0
2020-03-03 09:40:00,167.28,168.48,167.24,168.36,10217.0,159.9584,161.1059,159.9202,160.9911,10217.0
2020-03-03 09:50:00,168.56,168.56,166.78,166.93,8541.0,161.1824,161.1824,159.4803,159.6237,8541.0
2020-03-03 10:00:00,167.06,171.91,167.06,171.54,31577.0,159.748,164.3858,159.748,164.0319,31577.0
2020-03-03 10:10:00,171.72,171.72,168.61,169.53,16188.0,164.2041,164.2041,161.2302,162.1099,16188.0
2020-03-03 10:20:00,169.32,170.58,169.32,169.39,10189.0,161.9091,163.114,161.9091,161.9761,10189.0
2020-03-03 10:30:00,169.41,170.08,169.04,170.08,7562.0,161.9952,162.6359,161.6414,162.6359,7562.0
2020-03-03 10:40:00,169.88,170.56,169.39,169.39,12560.0,162.4446,163.0948,161.9761,161.9761,12560.0
2020-03-03 10:50:00,169.53,169.91,169.12,169.43,9332.0,162.1099,162.4733,161.7179,162.0143,9332.0
2020-03-03 11:00:00,169.46,169.53,168.27,168.38,14437.0,162.043,162.1099,160.9051,161.0103,14437.0
2020-03-03 11:10:00,168.11,168.11,167.13,167.66,8973.0,160.7521,160.7521,159.815,160.3218,8973.0
2020-03-03 11:20:00,167.35,167.66,165.92,166.52,12747.0,160.0253,160.3218,158.6579,159.2317,12747.0
2020-03-03 11:30:00,166.3,167.42,166.1,167.42,12151.0,159.0213,160.0923,158.8301,160.0923,12151.0
2020-03-03 11:40:00,167.78,167.97,167.01,167.3,5906.0,160.4365,160.6182,159.7002,159.9775,5906.0
2020-03-03 11:50:00,167.32,168.67,167.24,168.46,8485.0,159.9967,161.2876,159.9202,161.0868,8485.0
2020-03-03 12:00:00,168.35,168.88,168.0,168.88,6214.0,160.9816,161.4884,160.6469,161.4884,6214.0
2020-03-03 12:10:00,169.12,169.13,167.83,167.83,5115.0,161.7179,161.7274,160.4843,160.4843,5115.0
2020-03-03 12:20:00,167.85,168.53,167.75,167.93,3979.0,160.5035,161.1537,160.4078,160.58,3979.0
2020-03-03 12:30:00,167.86,167.99,167.41,167.77,4027.0,160.513,160.6373,160.0827,160.427,4027.0
2020-03-03 12:40:00,168.46,168.73,167.86,168.33,5350.0,161.0868,161.3449,160.513,160.9624,5350.0
2020-03-03 12:50:00,168.31,168.4,167.44,167.71,4523.0,160.9433,161.0294,160.1114,160.3696,4523.0
2020-03-03 13:00:00,167.46,167.46,166.84,167.07,7673.0,160.1305,160.1305,159.5377,159.7576,7673.0
2020-03-03 13:10:00,166.89,167.29,166.57,166.57,27601.0,159.5855,159.968,159.2795,159.2795,27601.0
2020-03-03 13:20:00,166.71,167.1,166.09,166.59,17229.0,159.4134,159.7863,158.8205,159.2986,17229.0
2020-03-03 13:30:00,166.67,167.41,166.39,167.32,7434.0,159.3751,160.0827,159.1074,159.9967,7434.0
2020-03-03 13:40:00,167.41,167.41,165.56,165.67,6736.0,160.0827,160.0827,158.3137,158.4189,6736.0
2020-03-03 13:50:00,165.67,165.81,165.32,165.34,6158.0,158.4189,158.5527,158.0842,158.1033,6158.0
2020-03-03 14:00:00,165.37,165.59,163.9,163.98,10828.0,158.132,158.3424,156.7263,156.8028,10828.0
2020-03-03 14:10:00,163.45,164.64,162.82,163.22,10559.0,156.296,157.434,155.6936,156.0761,10559.0
2020-03-03 14:20:00,162.99,164.09,162.63,164.09,9692.0,155.8562,156.908,155.5119,156.908,9692.0
2020-03-03 14:30:00,163.67,164.78,163.37,163.39,7533.0,156.5064,157.5678,156.2195,156.2387,7533.0
2020-03-03 14:40:00,163.44,164.4,162.98,164.08,7000.0,156.2865,157.2045,155.8466,156.8985,7000.0
2020-03-03 14:50:00,164.58,164.87,164.03,164.87,14248.0,157.3766,157.6539,156.8507,157.6539,14248.0
2020-03-03 15:00:00,165.0,165.58,164.79,165.31,8072.0,157.7782,158.3328,157.5774,158.0746,8072.0
2020-03-03 15:10:00,165.4,166.42,165.29,166.24,6101.0,158.1607,159.136,158.0555,158.9639,6101.0
2020-03-03 15:20:00,166.29,166.49,165.1,166.39,4943.0,159.0117,159.203,157.8738,159.1074,4943.0
2020-03-03 15:30:00,166.41,166.5,164.19,164.27,21567.0,159.1265,159.2125,157.0036,157.0801,21567.0
2020-03-03 15:40:00,164.14,166.62,164.14,165.85,14112.0,156.9558,159.3273,156.9558,158.591,14112.0
2020-03-03 15:50:00,165.35,166.27,164.36,165.22,54196.0,158.1129,158.9926,157.1662,157.9886,54196.0
2020-03-04 09:30:00,168.3,170.03,168.13,168.53,22426.0,160.9338,162.588,160.7712,161.1537,22426.0
2020-03-04 09:40:00,168.8,169.31,168.12,168.73,12393.0,161.4119,161.8996,160.7616,161.3449,12393.0
2020-03-04 09:50:00,168.41,168.62,167.52,167.64,7170.0,161.0389,161.2398,160.1879,160.3026,7170.0
2020-03-04 10:00:00,167.82,169.26,167.79,169.15,14360.0,160.4748,161.8517,160.4461,161.7466,14360.0
2020-03-04 10:10:00,169.22,170.29,169.22,170.05,10044.0,161.8135,162.8367,161.8135,162.6072,10044.0
2020-03-04 10:20:00,170.12,170.59,169.8,170.0,9754.0,162.6741,163.1235,162.3681,162.5594,9754.0
2020-03-04 10:30:00,169.93,170.08,169.48,169.55,18018.0,162.4924,162.6359,162.0621,162.129,18018.0
2020-03-04 10:40:00,169.69,170.32,169.35,170.32,14067.0,162.2629,162.8653,161.9378,162.8653,14067.0
2020-03-04 10:50:00,170.38,170.57,169.57,169.6,7566.0,162.9227,163.1044,162.1482,162.1769,7566.0
2020-03-04 11:00:00,169.77,170.12,169.06,169.24,10090.0,162.3394,162.6741,161.6605,161.8326,10090.0
2020-03-04 11:10:00,169.31,169.82,169.3,169.56,2701.0,161.8996,162.3872,161.89,162.1386,2701.0
2020-03-04 11:20:00,169.75,170.47,169.49,170.43,2950.0,162.3203,163.0088,162.0717,162.9705,2950.0
2020-03-04 11:30:00,170.62,170.65,169.52,169.73,4256.0,163.1522,163.1809,162.1004,162.3012,4256.0
2020-03-04 11:40:00,169.64,169.76,169.27,169.63,11851.0,162.2151,162.3299,161.8613,162.2055,11851.0
2020-03-04 11:50:00,169.57,170.47,169.54,170.28,5627.0,162.1482,163.0088,162.1195,162.8271,5627.0
2020-03-04 12:00:00,170.45,170.91,170.45,170.69,5817.0,162.9897,163.4295,162.9897,163.2192,5817.0
2020-03-04 12:10:00,170.65,171.39,170.52,171.0,5323.0,163.1809,163.8885,163.0566,163.5156,5323.0
2020-03-04 12:20:00,171.12,172.13,171.06,171.97,10096.0,163.6303,164.5961,163.573,164.4431,10096.0
2020-03-04 12:30:00,172.1,172.18,171.55,171.55,5178.0,164.5674,164.6439,164.0415,164.0415,5178.0
2020-03-04 12:40:00,171.47,172.68,171.4,172.33,11138.0,163.965,165.1221,163.8981,164.7874,11138.0
2020-03-04 12:50:00,172.33,173.61,172.28,173.53,20224.0,164.7874,166.0113,164.7396,165.9349,20224.0
2020-03-04 13:00:00,173.52,174.17,173.31,173.9,13003.0,165.9253,166.5468,165.7245,166.2887,13003.0
2020-03-04 13:10:00,173.94,174.15,173.54,173.93,9518.0,166.3269,166.5277,165.9444,166.3173,9518.0
2020-03-04 13:20:00,174.0,174.1,173.63,173.79,8171.0,166.3843,166.4799,166.0305,166.1835,8171.0
2020-03-04 13:30:00,173.8,174.11,173.66,173.66,9887.0,166.193,166.4895,166.0592,166.0592,9887.0
2020-03-04 13:40:00,173.63,174.17,173.63,174.17,6448.0,166.0305,166.5468,166.0305,166.5468,6448.0
2020-03-04 13:50:00,174.24,174.6,173.91,173.94,6360.0,166.6138,166.958,166.2982,166.3269,6360.0
2020-03-04 14:00:00,174.09,174.13,173.53,173.77,6001.0,166.4703,166.5086,165.9349,166.1643,6001.0
2020-03-04 14:10:00,173.78,173.88,173.38,173.64,5312.0,166.1739,166.2695,165.7914,166.04,5312.0
2020-03-04 14:20:00,173.74,174.13,173.64,173.93,4100.0,166.1357,166.5086,166.04,166.3173,4100.0
2020-03-04 14:30:00,174.02,174.1,173.63,173.64,6928.0,166.4034,166.4799,166.0305,166.04,6928.0
2020-03-04 14:40:00,173.73,173.81,173.42,173.57,7287.0,166.1261,166.2026,165.8297,165.9731,7287.0
2020-03-04 14:50:00,173.65,174.14,173.49,174.02,19326.0,166.0496,166.5182,165.8966,166.4034,19326.0
2020-03-04 15:00:00,173.89,174.52,173.89,174.31,15716.0,166.2791,166.8815,166.2791,166.6807,15716.0
2020-03-04 15:10:00,174.31,174.6,174.24,174.28,39408.0,166.6807,166.958,166.6138,166.652,39408.0
2020-03-04 15:20:00,174.43,174.91,174.28,174.7,9494.0,166.7955,167.2544,166.652,167.0536,9494.0
2020-03-04 15:30:00,174.68,175.21,174.68,175.09,13630.0,167.0345,167.5413,167.0345,167.4266,13630.0
2020-03-04 15:40:00,175.26,175.26,174.32,174.65,14491.0,167.5891,167.5891,166.6903,167.0058,14491.0
2020-03-04 15:50:00,174.8,175.26,174.52,174.81,79785.0,167.1493,167.5891,166.8815,167.1588,79785.0
2020-03-05 09:30:00,172.16,172.42,170.8,172.11,28723.0,164.6248,164.8734,163.3243,164.577,28723.0
2020-03-05 09:40:00,171.88,172.87,171.7,171.81,11433.0,164.3571,165.3037,164.1849,164.2901,11433.0
2020-03-05 09:50:00,171.55,171.89,170.38,170.39,17303.0,164.0415,164.3666,162.9227,162.9323,17303.0
2020-03-05 10:00:00,171.06,171.52,170.7,170.8,12973.0,163.573,164.0128,163.2287,163.3243,12973.0
2020-03-05 10:10:00,170.99,172.1,170.82,172.1,11687.0,163.506,164.5674,163.3435,164.5674,11687.0
2020-03-05 10:20:00,171.61,171.97,171.03,171.03,1601.0,164.0989,164.4431,163.5443,163.5443,1601.0
2020-03-05 10:30:00,171.05,171.55,170.49,170.54,6281.0,163.5634,164.0415,163.0279,163.0757,6281.0
2020-03-05 10:40:00,170.6,171.26,170.57,171.26,2650.0,163.1331,163.7642,163.1044,163.7642,2650.0
2020-03-05 10:50:00,171.37,171.88,171.28,171.59,3801.0,163.8694,164.3571,163.7833,164.0798,3801.0
2020-03-05 11:00:00,171.47,172.18,171.41,172.07,5662.0,163.965,164.6439,163.9076,164.5388,5662.0
2020-03-05 11:10:00,172.12,172.75,171.93,172.52,25439.0,164.5866,165.189,164.4049,164.9691,25439.0
2020-03-05 11:20:00,172.52,172.75,172.12,172.19,6661.0,164.9691,165.189,164.5866,164.6535,6661.0
2020-03-05 11:30:00,172.44,172.44,170.92,171.03,2700.0,164.8926,164.8926,163.4391,163.5443,2700.0
2020-03-05 11:40:00,171.21,171.26,170.4,170.53,8571.0,163.7164,163.7642,162.9418,163.0662,8571.0
2020-03-05 11:50:00,170.63,170.87,169.82,170.26,11672.0,163.1618,163.3913,162.3872,162.808,11672.0
2020-03-05 12:00:00,170.2,170.31,169.77,169.99,7733.0,162.7506,162.8558,162.3394,162.5498,7733.0
2020-03-05 12:10:00,169.99,170.3,169.42,169.55,6093.0,162.5498,162.8462,162.0047,162.129,6093.0
2020-03-05 12:20:00,169.69,169.78,169.47,169.66,4116.0,162.2629,162.349,162.0526,162.2342,4116.0
2020-03-05 12:30:00,169.77,170.12,169.44,169.44,4849.0,162.3394,162.6741,162.0239,162.0239,4849.0
2020-03-05 12:40:00,169.51,169.51,168.16,168.8,5687.0,162.0908,162.0908,160.7999,161.4119,5687.0
2020-03-05 12:50:00,169.03,169.43,168.97,169.36,5700.0,161.6318,162.0143,161.5744,161.9474,5700.0
2020-03-05 13:00:00,169.29,169.51,168.91,169.16,7510.0,161.8804,162.0908,161.5171,161.7561,7510.0
2020-03-05 13:10:00,169.0,169.44,168.79,169.35,7432.0,161.6031,162.0239,161.4023,161.9378,7432.0
2020-03-05 13:20:00,169.28,169.63,168.96,169.63,3700.0,161.8709,162.2055,161.5649,162.2055,3700.0
2020-03-05 13:30:00,169.63,169.92,169.49,169.5,4636.0,162.2055,162.4829,162.0717,162.0812,4636.0
2020-03-05 13:40:00,169.53,170.0,169.17,169.89,14932.0,162.1099,162.5594,161.7657,162.4542,14932.0
2020-03-05 13:50:00,170.0,170.0,168.94,169.07,6261.0,162.5594,162.5594,161.5457,161.6701,6261.0
2020-03-05 14:00:00,169.0,169.12,168.43,168.63,3819.0,161.6031,161.7179,161.0581,161.2493,3819.0
2020-03-05 14:10:00,168.62,169.37,168.61,168.69,3505.0,161.2398,161.9569,161.2302,161.3067,3505.0
2020-03-05 14:20:00,168.92,168.92,168.3,168.78,7218.0,161.5266,161.5266,160.9338,161.3928,7218.0
2020-03-05 14:30:00,168.86,169.84,168.85,169.78,14030.0,161.4692,162.4064,161.4597,162.349,14030.0
2020-03-05 14:40:00,169.85,169.98,169.31,169.45,8401.0,162.4159,162.5402,161.8996,162.0334,8401.0
2020-03-05 14:50:00,169.5,169.78,169.08,169.53,7796.0,162.0812,162.349,161.6796,162.1099,7796.0
2020-03-05 15:00:00,169.56,169.61,169.0,169.46,6645.0,162.1386,162.1864,161.6031,162.043,6645.0
2020-03-05 15:10:00,169.43,169.43,168.42,168.68,7428.0,162.0143,162.0143,161.0485,161.2971,7428.0
2020-03-05 15:20:00,168.9,169.19,168.56,169.08,7092.0,161.5075,161.7848,161.1824,161.6796,7092.0
2020-03-05 15:30:00,169.04,170.33,168.82,169.62,11743.0,161.6414,162.8749,161.431,162.196,11743.0
2020-03-05 15:40:00,169.6,169.92,169.12,169.61,17067.0,162.1769,162.4829,161.7179,162.1864,17067.0
2020-03-05 15:50:00,169.95,171.07,169.6,170.76,58328.0,162.5115,163.5825,162.1769,163.2861,58328.0
2020-03-06 09:30:00,166.99,168.01,166.37,167.04,14820.0,159.6811,160.6565,159.0882,159.7289,14820.0
2020-03-06 09:40:00,166.0,166.07,164.45,164.47,8401.0,158.7344,158.8014,157.2523,157.2714,8401.0
2020-03-06 09:50:00,164.58,165.19,163.78,164.94,12273.0,157.3766,157.9599,156.6116,157.7208,12273.0
2020-03-06 10:00:00,165.26,166.32,165.21,165.47,4704.0,158.0268,159.0404,157.979,158.2276,4704.0
2020-03-06 10:10:00,165.55,166.62,165.48,166.27,5825.0,158.3041,159.3273,158.2372,158.9926,5825.0
2020-03-06 10:20:00,166.1,167.52,165.94,167.39,5508.0,158.8301,160.1879,158.6771,160.0636,5508.0
2020-03-06 10:30:00,167.51,167.6,166.34,167.03,10394.0,160.1783,160.2644,159.0595,159.7193,10394.0
2020-03-06 10:40:00,167.08,167.52,166.15,166.68,4260.0,159.7672,160.1879,158.8779,159.3847,4260.0
2020-03-06 10:50:00,167.22,167.23,165.97,166.46,2291.0,159.901,159.9106,158.7057,159.1743,2291.0
2020-03-06 11:00:00,166.72,166.72,165.5,165.6,2568.0,159.4229,159.4229,158.2563,158.3519,2568.0
2020-03-06 11:10:00,165.93,166.23,165.75,165.92,2916.0,158.6675,158.9544,158.4954,158.6579,2916.0
2020-03-06 11:20:00,166.01,166.03,165.56,165.78,3766.0,158.744,158.7631,158.3137,158.5241,3766.0
2020-03-06 11:30:00,165.7,166.52,165.69,166.39,3155.0,158.4476,159.2317,158.438,159.1074,3155.0
2020-03-06 11:40:00,166.19,166.19,165.01,165.04,6072.0,158.9161,158.9161,157.7878,157.8164,6072.0
2020-03-06 11:50:00,164.92,165.14,164.72,164.85,6889.0,157.7017,157.9121,157.5105,157.6348,6889.0
2020-03-06 12:00:00,164.85,164.87,163.98,164.16,3580.0,157.6348,157.6539,156.8028,156.975,3580.0
2020-03-06 12:10:00,164.13,164.28,163.77,163.77,6355.0,156.9463,157.0897,156.602,156.602,6355.0
2020-03-06 12:20:00,163.74,164.94,163.74,164.52,10313.0,156.5733,157.7208,156.5733,157.3192,10313.0
2020-03-06 12:30:00,164.44,165.99,164.44,165.61,13895.0,157.2427,158.7249,157.2427,158.3615,13895.0
2020-03-06 12:40:00,165.49,165.75,165.04,165.04,4543.0,158.2467,158.4954,157.8164,157.8164,4543.0
2020-03-06 12:50:00,165.06,165.12,164.79,164.95,3103.0,157.8356,157.8929,157.5774,157.7304,3103.0
2020-03-06 13:00:00,165.0,165.47,164.89,165.02,5164.0,157.7782,158.2276,157.673,157.7973,5164.0
2020-03-06 13:10:00,165.02,165.18,164.74,164.75,9132.0,157.7973,157.9503,157.5296,157.5391,9132.0
2020-03-06 13:20:00,164.91,165.3,164.58,164.74,15000.0,157.6921,158.0651,157.3766,157.5296,15000.0
2020-03-06 13:30:00,165.0,165.12,164.44,164.84,10833.0,157.7782,157.8929,157.2427,157.6252,10833.0
2020-03-06 13:40:00,164.89,164.96,164.15,164.15,8139.0,157.673,157.7399,156.9654,156.9654,8139.0
2020-03-06 13:50:00,164.2,164.2,163.48,163.51,3572.0,157.0132,157.0132,156.3247,156.3534,3572.0
2020-03-06 14:00:00,163.43,163.67,163.01,163.33,9094.0,156.2769,156.5064,155.8753,156.1813,9094.0
2020-03-06 14:10:00,163.11,163.45,162.76,163.06,6300.0,155.9709,156.296,155.6362,155.9231,6300.0
2020-03-06 14:20:00,163.11,163.81,162.95,163.54,11422.0,155.9709,156.6403,155.8179,156.3821,11422.0
2020-03-06 14:30:00,163.58,163.89,162.76,162.84,7187.0,156.4203,156.7168,155.6362,155.7127,7187.0
2020-03-06 14:40:00,162.87,162.87,162.25,162.27,16636.0,155.7414,155.7414,155.1486,155.1677,16636.0
2020-03-06 14:50:00,162.12,162.44,161.63,161.94,8685.0,155.0242,155.3302,154.5557,154.8521,8685.0
2020-03-06 15:00:00,162.12,162.12,161.43,161.88,12512.0,155.0242,155.0242,154.3644,154.7948,12512.0
2020-03-06 15:10:00,162.11,163.54,162.1,163.34,7343.0,155.0147,156.3821,155.0051,156.1909,7343.0
2020-03-06 15:20:00,163.47,164.5,163.37,164.0,11440.0,156.3152,157.3001,156.2195,156.822,11440.0
2020-03-06 15:30:00,163.89,165.1,163.61,164.47,24402.0,156.7168,157.8738,156.449,157.2714,24402.0
2020-03-06 15:40:00,164.39,165.26,164.29,164.83,42851.0,157.1949,158.0268,157.0993,157.6156,42851.0
2020-03-06 15:50:00,164.97,166.71,164.94,166.14,121024.0,157.7495,159.4134,157.7208,158.8683,121024.0
2020-03-09 09:30:00,156.5,156.5,156.5,156.5,100.0,149.6502,149.6502,149.6502,149.6502,100.0
2020-03-09 09:40:00,156.5,156.5,156.5,156.5,0.0,149.6502,149.6502,149.6502,149.6502,0.0
2020-03-09 09:50:00,154.93,155.08,151.61,153.75,18506.0,148.1489,148.2924,144.9743,147.0206,18506.0
2020-03-09 10:00:00,153.93,155.99,153.68,155.33,9966.0,147.1927,149.1625,146.9537,148.5314,9966.0
2020-03-09 10:10:00,155.36,157.55,155.12,156.27,27555.0,148.5601,150.6543,148.3306,149.4303,27555.0
2020-03-09 10:20:00,156.5,156.67,155.19,155.82,21461.0,149.6502,149.8128,148.3976,149.0,21461.0
2020-03-09 10:30:00,156.0,156.31,154.97,155.83,10552.0,149.1721,149.4685,148.1872,149.0096,10552.0
2020-03-09 10:40:00,156.23,156.25,155.36,155.36,8365.0,149.392,149.4112,148.5601,148.5601,8365.0
2020-03-09 10:50:00,155.49,155.49,153.19,153.19,15421.0,148.6844,148.6844,146.4851,146.4851,15421.0
2020-03-09 11:00:00,153.39,153.82,153.15,153.26,13287.0,146.6763,147.0875,146.4469,146.552,13287.0
2020-03-09 11:10:00,153.65,155.17,153.61,155.17,11554.0,146.925,148.3784,146.8867,148.3784,11554.0
2020-03-09 11:20:00,155.21,155.73,154.86,155.27,19262.0,148.4167,148.9139,148.082,148.4741,19262.0
2020-03-09 11:30:00,154.84,156.17,154.42,155.99,15421.0,148.0629,149.3347,147.6613,149.1625,15421.0
2020-03-09 11:40:00,155.96,157.11,155.96,157.11,6560.0,149.1339,150.2335,149.1339,150.2335,6560.0
2020-03-09 11:50:00,157.2,157.2,156.12,156.12,6902.0,150.3196,150.3196,149.2869,149.2869,6902.0
2020-03-09 12:00:00,156.1,157.36,155.64,157.33,14830.0,149.2677,150.4726,148.8279,150.4439,14830.0
2020-03-09 12:10:00,157.5,158.0,157.23,157.33,6205.0,150.6065,151.0846,150.3483,150.4439,6205.0
2020-03-09 12:20:00,157.26,157.83,157.0,157.0,4277.0,150.377,150.922,150.1283,150.1283,4277.0
2020-03-09 12:30:00,156.81,157.1,156.07,156.84,3800.0,149.9467,150.224,149.239,149.9753,3800.0
2020-03-09 12:40:00,156.98,156.98,156.0,156.34,7792.0,150.1092,150.1092,149.1721,149.4972,7792.0
2020-03-09 12:50:00,156.37,156.76,156.09,156.76,3219.0,149.5259,149.8988,149.2582,149.8988,3219.0
2020-03-09 13:00:00,156.64,157.05,156.39,156.73,3400.0,149.7841,150.1762,149.545,149.8702,3400.0
2020-03-09 13:10:00,156.7,157.55,156.7,156.78,3718.0,149.8415,150.6543,149.8415,149.918,3718.0
2020-03-09 13:20:00,156.48,156.82,156.25,156.42,6293.0,149.6311,149.9562,149.4112,149.5737,6293.0
2020-03-09 13:30:00,156.4,156.4,155.52,155.52,4537.0,149.5546,149.5546,148.7131,148.7131,4537.0
2020-03-09 13:40:00,155.74,155.86,155.22,155.69,1502.0,148.9235,149.0382,148.4263,148.8757,1502.0
2020-03-09 13:50:00,155.56,155.56,154.65,154.7,5200.0,148.7514,148.7514,147.8812,147.929,5200.0
2020-03-09 14:00:00,154.83,154.83,153.87,154.05,6829.0,148.0533,148.0533,147.1353,147.3075,6829.0
2020-03-09 14:10:00,154.06,154.99,154.02,154.99,2518.0,147.317,148.2063,147.2788,148.2063,2518.0
2020-03-09 14:20:00,155.17,155.17,154.32,154.32,7087.0,148.3784,148.3784,147.5656,147.5656,7087.0
2020-03-09 14:30:00,154.22,154.59,153.86,154.54,9675.0,147.47,147.8238,147.1258,147.776,9675.0
2020-03-09 14:40:00,154.52,155.1,153.72,154.58,5273.0,147.7569,148.3115,146.9919,147.8143,5273.0
2020-03-09 14:50:00,154.66,156.27,154.66,155.64,8513.0,147.8908,149.4303,147.8908,148.8279,8513.0
2020-03-09 15:00:00,155.37,156.74,155.21,156.17,6019.0,148.5697,149.8797,148.4167,149.3347,6019.0
2020-03-09 15:10:00,156.33,156.33,155.2,155.7,8772.0,149.4877,149.4877,148.4071,148.8852,8772.0
2020-03-09 15:20:00,155.42,156.62,155.27,155.84,5015.0,148.6175,149.765,148.4741,149.0191,5015.0
2020-03-09 15:30:00,156.01,156.58,155.21,156.15,10687.0,149.1817,149.7267,148.4167,149.3155,10687.0
2020-03-09 15:40:00,156.72,156.93,155.66,156.61,12449.0,149.8606,150.0614,148.847,149.7554,12449.0
2020-03-09 15:50:00,156.31,156.35,154.25,154.25,53651.0,149.4685,149.5068,147.4987,147.4987,53651.0
2020-03-10 09:30:00,158.5,158.7,156.38,158.12,36497.0,151.5627,151.7539,149.5355,151.1993,36497.0
2020-03-10 09:40:00,158.09,158.09,157.2,157.57,8185.0,151.1706,151.1706,150.3196,150.6734,8185.0
2020-03-10 09:50:00,157.92,158.27,157.51,157.52,9685.0,151.0081,151.3428,150.616,150.6256,9685.0
2020-03-10 10:00:00,157.5,158.77,157.29,158.77,4882.0,150.6065,151.8209,150.4057,151.8209,4882.0
2020-03-10 10:10:00,158.79,159.63,158.79,159.63,6050.0,151.84,152.6432,151.84,152.6432,6050.0
2020-03-10 10:20:00,159.48,159.7,157.97,157.97,5104.0,152.4998,152.7102,151.0559,151.0559,5104.0
2020-03-10 10:30:00,158.25,158.25,156.98,157.17,4809.0,151.3236,151.3236,150.1092,150.2909,4809.0
2020-03-10 10:40:00,157.04,157.2,156.21,156.22,4943.0,150.1666,150.3196,149.3729,149.3825,4943.0
2020-03-10 10:50:00,156.23,156.25,155.54,155.69,3680.0,149.392,149.4112,148.7322,148.8757,3680.0
2020-03-10 11:00:00,155.75,156.74,155.75,156.74,4515.0,148.9331,149.8797,148.9331,149.8797,4515.0
2020-03-10 11:10:00,156.51,156.51,155.45,155.45,7732.0,149.6598,149.6598,148.6462,148.6462,7732.0
2020-03-10 11:20:00,155.48,155.61,153.94,154.0,9879.0,148.6749,148.7992,147.2023,147.2596,9879.0
2020-03-10 11:30:00,154.1,154.17,152.89,153.2,13393.0,147.3553,147.4222,146.1982,146.4947,13393.0
2020-03-10 11:40:00,153.3,155.51,152.94,155.18,16785.0,146.5903,148.7036,146.246,148.388,16785.0
2020-03-10 11:50:00,155.16,155.16,154.04,154.42,10337.0,148.3689,148.3689,147.2979,147.6613,10337.0
2020-03-10 12:00:00,154.66,156.05,154.66,156.05,18141.0,147.8908,149.2199,147.8908,149.2199,18141.0
2020-03-10 12:10:00,155.96,157.49,155.96,157.14,7301.0,149.1339,150.5969,149.1339,150.2622,7301.0
2020-03-10 12:20:00,157.12,157.12,155.97,155.97,9481.0,150.2431,150.2431,149.1434,149.1434,9481.0
2020-03-10 12:30:00,155.7,155.77,154.45,155.43,4889.0,148.8852,148.9522,147.69,148.6271,4889.0
2020-03-10 12:40:00,155.1,156.06,154.65,155.92,9738.0,148.3115,149.2295,147.8812,149.0956,9738.0
2020-03-10 12:50:00,155.95,157.01,155.72,155.79,5690.0,149.1243,150.1379,148.9044,148.9713,5690.0
2020-03-10 13:00:00,155.64,156.6,155.25,156.45,8915.0,148.8279,149.7459,148.4549,149.6024,8915.0
2020-03-10 13:10:00,156.39,157.6,156.2,157.15,5812.0,149.545,150.7021,149.3634,150.2718,5812.0
2020-03-10 13:20:00,157.27,157.91,156.54,156.71,8280.0,150.3865,150.9985,149.6885,149.851,8280.0
2020-03-10 13:30:00,156.83,157.07,155.81,155.93,12408.0,149.9658,150.1953,148.9904,149.1052,12408.0
2020-03-10 13:40:00,156.29,156.3,154.96,154.96,5443.0,149.4494,149.459,148.1776,148.1776,5443.0
2020-03-10 13:50:00,155.17,155.25,154.4,154.86,6402.0,148.3784,148.4549,147.6421,148.082,6402.0
2020-03-10 14:00:00,154.76,154.79,154.16,154.79,5184.0,147.9864,148.0151,147.4126,148.0151,5184.0
2020-03-10 14:10:00,154.66,155.37,154.66,155.03,6381.0,147.8908,148.5697,147.8908,148.2446,6381.0
2020-03-10 14:20:00,155.0,155.14,153.77,154.71,6891.0,148.2159,148.3498,147.0397,147.9386,6891.0
2020-03-10 14:30:00,154.66,155.88,154.61,155.47,5821.0,147.8908,149.0574,147.843,148.6653,5821.0
2020-03-10 14:40:00,155.58,157.69,155.58,157.69,8848.0,148.7705,150.7881,148.7705,150.7881,8848.0
2020-03-10 14:50:00,157.67,158.16,157.0,157.24,15173.0,150.769,151.2376,150.1283,150.3578,15173.0
2020-03-10 15:00:00,157.62,158.7,157.25,158.15,9966.0,150.7212,151.7539,150.3674,151.228,9966.0
2020-03-10 15:10:00,158.32,160.03,158.32,159.67,12469.0,151.3906,153.0257,151.3906,152.6815,12469.0
2020-03-10 15:20:00,159.65,160.23,158.99,159.51,14668.0,152.6624,153.217,152.0312,152.5285,14668.0
2020-03-10 15:30:00,159.5,159.88,158.54,159.63,18896.0,152.5189,152.8823,151.6009,152.6432,18896.0
2020-03-10 15:40:00,159.7,161.03,159.64,160.76,23930.0,152.7102,153.982,152.6528,153.7238,23930.0
2020-03-10 15:50:00,160.85,161.94,160.82,161.75,73091.0,153.8098,154.8521,153.7811,154.6704,73091.0
2020-03-11 09:30:00,157.53,157.53,156.0,156.0,23456.0,150.6351,150.6351,149.1721,149.1721,23456.0
2020-03-11 09:40:00,155.68,156.89,155.29,156.51,11960.0,148.8661,150.0232,148.4932,149.6598,11960.0
2020-03-11 09:50:00,156.45,157.99,156.25,157.87,8069.0,149.6024,151.075,149.4112,150.9603,8069.0
2020-03-11 10:00:00,157.99,158.55,157.64,158.42,5219.0,151.075,151.6105,150.7403,151.4862,5219.0
2020-03-11 10:10:00,158.16,159.0,158.06,158.88,12917.0,151.2376,152.0408,151.1419,151.9261,12917.0
2020-03-11 10:20:00,159.0,159.09,158.0,158.33,12805.0,152.0408,152.1269,151.0846,151.4001,12805.0
2020-03-11 10:30:00,158.24,158.6,157.69,158.08,4692.0,151.3141,151.6583,150.7881,151.1611,4692.0
2020-03-11 10:40:00,157.98,158.09,156.62,156.62,9939.0,151.0655,151.1706,149.765,149.765,9939.0
2020-03-11 10:50:00,156.69,156.85,155.82,156.23,7813.0,149.8319,149.9849,149.0,149.392,7813.0
2020-03-11 11:00:00,156.29,156.9,155.32,156.38,7916.0,149.4494,150.0327,148.5219,149.5355,7916.0
2020-03-11 11:10:00,156.25,156.68,155.21,155.37,6176.0,149.4112,149.8223,148.4167,148.5697,6176.0
2020-03-11 11:20:00,155.28,155.46,154.58,154.87,5604.0,148.4836,148.6557,147.8143,148.0916,5604.0
2020-03-11 11:30:00,154.9,155.89,154.75,155.85,3301.0,148.1203,149.0669,147.9768,149.0287,3301.0
2020-03-11 11:40:00,155.85,155.87,155.12,155.53,5600.0,149.0287,149.0478,148.3306,148.7227,5600.0
2020-03-11 11:50:00,155.94,155.97,154.93,155.44,4032.0,149.1147,149.1434,148.1489,148.6366,4032.0
2020-03-11 12:00:00,155.61,155.83,155.1,155.76,3800.0,148.7992,149.0096,148.3115,148.9426,3800.0
2020-03-11 12:10:00,155.82,156.35,155.57,155.87,5056.0,149.0,149.5068,148.7609,149.0478,5056.0
2020-03-11 12:20:00,155.84,155.84,154.52,154.7,2691.0,149.0191,149.0191,147.7569,147.929,2691.0
2020-03-11 12:30:00,154.47,154.79,154.05,154.14,6570.0,147.7091,148.0151,147.3075,147.3935,6570.0
2020-03-11 12:40:00,154.13,154.25,153.41,153.41,7697.0,147.384,147.4987,146.6955,146.6955,7697.0
2020-03-11 12:50:00,153.57,153.94,152.8,153.2,8660.0,146.8485,147.2023,146.1122,146.4947,8660.0
2020-03-11 13:00:00,153.04,153.15,152.52,152.83,5766.0,146.3417,146.4469,145.8444,146.1409,5766.0
2020-03-11 13:10:00,152.65,152.84,152.24,152.84,13221.0,145.9687,146.1504,145.5767,146.1504,13221.0
2020-03-11 13:20:00,152.95,153.67,152.82,153.27,2529.0,146.2556,146.9441,146.1313,146.5616,2529.0
2020-03-11 13:30:00,153.66,153.75,153.15,153.15,2911.0,146.9345,147.0206,146.4469,146.4469,2911.0
2020-03-11 13:40:00,153.13,154.11,152.9,154.09,8806.0,146.4277,147.3648,146.2078,147.3457,8806.0
2020-03-11 13:50:00,154.07,154.46,153.61,154.13,4125.0,147.3266,147.6995,146.8867,147.384,4125.0
2020-03-11 14:00:00,154.35,154.35,153.24,153.24,5171.0,147.5943,147.5943,146.5329,146.5329,5171.0
2020-03-11 14:10:00,153.22,153.56,153.08,153.13,2789.0,146.5138,146.8389,146.3799,146.4277,2789.0
2020-03-11 14:20:00,153.05,153.25,152.79,152.95,3441.0,146.3512,146.5425,146.1026,146.2556,3441.0
2020-03-11 14:30:00,152.92,153.78,152.92,153.43,6344.0,146.2269,147.0493,146.2269,146.7146,6344.0
2020-03-11 14:40:00,153.82,154.0,152.69,152.87,7777.0,147.0875,147.2596,146.007,146.1791,7777.0
2020-03-11 14:50:00,153.06,153.24,152.62,152.62,6174.0,146.3608,146.5329,145.94,145.94,6174.0
2020-03-11 15:00:00,152.52,152.65,150.61,151.13,16563.0,145.8444,145.9687,144.018,144.5153,16563.0
2020-03-11 15:10:00,151.1,151.47,150.5,150.88,13729.0,144.4866,144.8404,143.9128,144.2762,13729.0
2020-03-11 15:20:00,150.84,152.04,150.5,152.03,16352.0,144.238,145.3854,143.9128,145.3759,16352.0
2020-03-11 15:30:00,151.7,154.33,151.7,154.0,22828.0,145.0603,147.5752,145.0603,147.2596,22828.0
2020-03-11 15:40:00,154.13,154.48,153.46,154.24,17640.0,147.384,147.7186,146.7433,147.4891,17640.0
2020-03-11 15:50:00,153.84,154.63,152.5,153.63,53963.0,147.1067,147.8621,145.8253,146.9058,53963.0
2020-03-12 09:30:00,143.77,143.77,141.36,141.36,1100.0,137.4774,137.4774,135.1729,135.1729,1100.0
2020-03-12 09:40:00,141.36,141.36,141.36,141.36,0.0,135.1729,135.1729,135.1729,135.1729,0.0
2020-03-12 09:50:00,142.14,142.96,141.2,142.06,22812.0,135.9187,136.7029,135.0199,135.8422,22812.0
2020-03-12 10:00:00,141.97,142.45,138.48,140.78,39257.0,135.7562,136.2152,132.4189,134.6183,39257.0
2020-03-12 10:10:00,141.19,142.5,140.76,141.45,27922.0,135.0103,136.263,134.5991,135.2589,27922.0
2020-03-12 10:20:00,141.59,142.53,140.78,142.31,14884.0,135.3928,136.2917,134.6183,136.0813,14884.0
2020-03-12 10:30:00,142.13,144.06,142.13,142.84,25699.0,135.9092,137.7547,135.9092,136.5881,25699.0
2020-03-12 10:40:00,143.0,143.31,142.23,142.57,12552.0,136.7411,137.0375,136.0048,136.3299,12552.0
2020-03-12 10:50:00,142.29,143.94,142.27,143.94,12681.0,136.0622,137.64,136.0431,137.64,12681.0
2020-03-12 11:00:00,143.78,143.82,142.4,142.83,10237.0,137.487,137.5252,136.1674,136.5785,10237.0
2020-03-12 11:10:00,142.61,142.84,141.8,142.21,14685.0,136.3682,136.5881,135.5936,135.9857,14685.0
2020-03-12 11:20:00,142.26,142.33,141.51,141.52,10074.0,136.0335,136.1004,135.3163,135.3259,10074.0
2020-03-12 11:30:00,141.58,142.24,140.69,140.96,14530.0,135.3833,136.0144,134.5322,134.7904,14530.0
2020-03-12 11:40:00,141.06,141.34,140.72,141.34,9641.0,134.886,135.1538,134.5609,135.1538,9641.0
2020-03-12 11:50:00,140.95,141.67,140.32,141.01,8715.0,134.7808,135.4693,134.1784,134.8382,8715.0
2020-03-12 12:00:00,140.9,140.9,140.19,140.19,9791.0,134.733,134.733,134.0541,134.0541,9791.0
2020-03-12 12:10:00,140.36,140.49,139.56,139.56,22781.0,134.2167,134.341,133.4517,133.4517,22781.0
2020-03-12 12:20:00,139.42,141.19,139.42,140.76,14409.0,133.3178,135.0103,133.3178,134.5991,14409.0
2020-03-12 12:30:00,140.59,140.83,139.83,140.05,16612.0,134.4366,134.6661,133.7098,133.9202,16612.0
2020-03-12 12:40:00,139.96,140.92,139.3,140.34,7319.0,133.8342,134.7521,133.203,134.1975,7319.0
2020-03-12 12:50:00,140.35,145.78,140.35,144.92,16048.0,134.2071,139.3994,134.2071,138.5771,16048.0
2020-03-12 13:00:00,144.7,147.63,143.85,146.0,21632.0,138.3667,141.1685,137.5539,139.6098,21632.0
2020-03-12 13:10:00,146.37,146.6,143.76,143.89,15692.0,139.9636,140.1835,137.4678,137.5921,15692.0
2020-03-12 13:20:00,143.93,145.14,143.92,144.84,7328.0,137.6304,138.7874,137.6208,138.5006,7328.0
2020-03-12 13:30:00,144.62,145.89,142.11,142.28,11786.0,138.2902,139.5046,135.8901,136.0526,11786.0
2020-03-12 13:40:00,142.31,144.19,142.14,144.06,8109.0,136.0813,137.879,135.9187,137.7547,8109.0
2020-03-12 13:50:00,143.51,144.78,143.49,144.78,7617.0,137.2288,138.4432,137.2097,138.4432,7617.0
2020-03-12 14:00:00,144.49,144.92,142.77,142.99,6336.0,138.1659,138.5771,136.5212,136.7315,6336.0
2020-03-12 14:10:00,143.01,143.4,141.68,141.68,10590.0,136.7507,137.1236,135.4789,135.4789,10590.0
2020-03-12 14:20:00,141.75,141.93,140.31,140.32,21181.0,135.5458,135.7179,134.1688,134.1784,21181.0
2020-03-12 14:30:00,140.0,140.8,139.6,140.0,7541.0,133.8724,134.6374,133.4899,133.8724,7541.0
2020-03-12 14:40:00,139.86,140.63,139.85,140.5,27397.0,133.7385,134.4748,133.729,134.3505,27397.0
2020-03-12 14:50:00,140.65,141.22,138.91,138.92,11767.0,134.494,135.039,132.8301,132.8397,11767.0
2020-03-12 15:00:00,139.17,139.68,138.19,138.63,23350.0,133.0787,133.5664,132.1416,132.5624,23350.0
2020-03-12 15:10:00,138.92,139.99,138.23,138.44,22215.0,132.8397,133.8628,132.1799,132.3807,22215.0
2020-03-12 15:20:00,138.28,138.71,137.83,137.92,27167.0,132.2277,132.6389,131.7974,131.8834,27167.0
2020-03-12 15:30:00,137.87,138.62,137.17,138.15,31302.0,131.8356,132.5528,131.1663,132.1034,31302.0
2020-03-12 15:40:00,138.25,139.84,138.14,139.19,34968.0,132.199,133.7194,132.0938,133.0979,34968.0
2020-03-12 15:50:00,139.19,140.61,135.91,136.12,103155.0,133.0979,134.4557,129.9614,130.1622,103155.0
2020-03-13 09:30:00,145.0,146.59,142.12,142.33,48899.0,138.6536,140.174,135.8996,136.1004,48899.0
2020-03-13 09:40:00,141.73,141.96,139.65,141.11,18015.0,135.5267,135.7466,133.5377,134.9338,18015.0
2020-03-13 09:50:00,141.11,141.17,136.24,137.69,27073.0,134.9338,134.9912,130.277,131.6635,27073.0
2020-03-13 10:00:00,137.5,138.92,137.25,137.64,17050.0,131.4818,132.8397,131.2428,131.6157,17050.0
2020-03-13 10:10:00,137.69,139.84,137.39,139.84,9613.0,131.6635,133.7194,131.3766,133.7194,9613.0
2020-03-13 10:20:00,139.57,141.21,139.56,139.59,12808.0,133.4612,135.0294,133.4517,133.4804,12808.0
2020-03-13 10:30:00,139.75,139.75,138.22,138.98,14392.0,133.6334,133.6334,132.1703,132.8971,14392.0
2020-03-13 10:40:00,139.21,140.08,138.58,138.92,24944.0,133.117,133.9489,132.5146,132.8397,24944.0
2020-03-13 10:50:00,138.96,138.99,136.97,136.97,13550.0,132.8779,132.9066,130.975,130.975,13550.0
2020-03-13 11:00:00,136.93,139.28,136.61,138.88,17771.0,130.9368,133.1839,130.6308,132.8014,17771.0
2020-03-13 11:10:00,138.87,140.01,137.97,140.01,11762.0,132.7919,133.882,131.9313,133.882,11762.0
2020-03-13 11:20:00,140.05,140.68,138.24,138.24,9051.0,133.9202,134.5226,132.1894,132.1894,9051.0
2020-03-13 11:30:00,138.69,139.99,138.68,139.59,27359.0,132.6197,133.8628,132.6102,133.4804,27359.0
2020-03-13 11:40:00,139.56,139.78,138.87,139.41,22190.0,133.4517,133.662,132.7919,133.3082,22190.0
2020-03-13 11:50:00,139.41,140.82,138.88,140.5,9802.0,133.3082,134.6565,132.8014,134.3505,9802.0
2020-03-13 12:00:00,140.84,140.85,139.58,140.1,6104.0,134.6756,134.6852,133.4708,133.968,6104.0
2020-03-13 12:10:00,140.16,141.18,140.14,141.11,11633.0,134.0254,135.0008,134.0063,134.9338,11633.0
2020-03-13 12:20:00,141.47,142.1,141.21,141.21,10320.0,135.2781,135.8805,135.0294,135.0294,10320.0
2020-03-13 12:30:00,141.19,142.73,141.19,142.73,10674.0,135.0103,136.4829,135.0103,136.4829,10674.0
2020-03-13 12:40:00,142.54,143.47,142.38,143.47,6587.0,136.3012,137.1905,136.1482,137.1905,6587.0
2020-03-13 12:50:00,143.47,144.1,142.68,142.97,13745.0,137.1905,137.793,136.4351,136.7124,13745.0
2020-03-13 13:00:00,142.71,142.98,141.66,141.94,6602.0,136.4638,136.722,135.4598,135.7275,6602.0
2020-03-13 13:10:00,141.9,142.71,141.64,142.01,5200.0,135.6892,136.4638,135.4406,135.7944,5200.0
2020-03-13 13:20:00,142.34,143.59,142.34,143.59,5811.0,136.11,137.3053,136.11,137.3053,5811.0
2020-03-13 13:30:00,143.74,143.91,143.1,143.36,5721.0,137.4487,137.6113,136.8367,137.0853,5721.0
2020-03-13 13:40:00,143.31,144.35,143.3,144.34,4858.0,137.0375,138.032,137.028,138.0225,4858.0
2020-03-13 13:50:00,144.24,144.39,143.87,144.04,5406.0,137.9268,138.0703,137.573,137.7356,5406.0
2020-03-13 14:00:00,143.79,143.79,141.37,141.65,6314.0,137.4965,137.4965,135.1824,135.4502,6314.0
2020-03-13 14:10:00,141.46,142.67,141.46,142.34,4033.0,135.2685,136.4255,135.2685,136.11,4033.0
2020-03-13 14:20:00,142.35,142.46,141.73,141.74,6093.0,136.1196,136.2247,135.5267,135.5363,6093.0
2020-03-13 14:30:00,141.8,141.9,140.96,140.96,8740.0,135.5936,135.6892,134.7904,134.7904,8740.0
2020-03-13 14:40:00,140.93,142.04,140.52,141.1,11352.0,134.7617,135.8231,134.3696,134.9243,11352.0
2020-03-13 14:50:00,141.1,142.03,141.01,141.79,8925.0,134.9243,135.8136,134.8382,135.5841,8925.0
2020-03-13 15:00:00,141.9,142.9,141.74,142.61,11057.0,135.6892,136.6455,135.5363,136.3682,11057.0
2020-03-13 15:10:00,142.6,142.71,141.22,142.17,15335.0,136.3586,136.4638,135.039,135.9474,15335.0
2020-03-13 15:20:00,142.15,143.57,141.89,143.39,16784.0,135.9283,137.2862,135.6797,137.114,16784.0
2020-03-13 15:30:00,143.54,143.61,140.29,142.64,20038.0,137.2575,137.3244,134.1497,136.3969,20038.0
2020-03-13 15:40:00,143.09,145.52,142.49,145.36,39685.0,136.8272,139.1508,136.2534,138.9978,39685.0
2020-03-13 15:50:00,145.58,149.79,145.58,149.72,142219.0,139.2082,143.2339,139.2082,143.167,142219.0
2020-03-16 09:30:00,137.0,137.0,137.0,137.0,0.0,131.0037,131.0037,131.0037,131.0037,0.0
2020-03-16 09:40:00,137.0,137.0,137.0,137.0,0.0,131.0037,131.0037,131.0037,131.0037,0.0
2020-03-16 09:50:00,137.49,139.04,134.61,137.31,43428.0,131.4723,132.9544,128.7183,131.3001,43428.0
2020-03-16 10:00:00,137.9,138.06,135.03,135.84,27721.0,131.8643,132.0173,129.1199,129.8945,27721.0
2020-03-16 10:10:00,136.0,136.58,135.64,135.77,15876.0,130.0475,130.6021,129.7032,129.8275,15876.0
2020-03-16 10:20:00,135.71,135.71,134.1,134.57,14697.0,129.7702,129.7702,128.2306,128.6801,14697.0
2020-03-16 10:30:00,135.0,137.93,135.0,137.33,10201.0,129.0913,131.893,129.0913,131.3193,10201.0
2020-03-16 10:40:00,137.66,138.9,137.49,138.76,10878.0,131.6348,132.8206,131.4723,132.6867,10878.0
2020-03-16 10:50:00,138.67,141.99,138.65,140.49,25883.0,132.6006,135.7753,132.5815,134.341,25883.0
2020-03-16 11:00:00,140.65,142.92,140.25,142.51,11452.0,134.494,136.6646,134.1115,136.2725,11452.0
2020-03-16 11:10:00,142.99,144.51,142.99,143.43,30313.0,136.7315,138.185,136.7315,137.1523,30313.0
2020-03-16 11:20:00,143.35,144.9,143.21,144.08,27460.0,137.0758,138.5579,136.9419,137.7738,27460.0
2020-03-16 11:30:00,144.7,144.81,142.39,143.73,17944.0,138.3667,138.4719,136.1578,137.4392,17944.0
2020-03-16 11:40:00,143.53,143.78,141.02,141.31,13704.0,137.2479,137.487,134.8478,135.1251,13704.0
2020-03-16 11:50:00,141.48,143.74,141.3,143.74,21430.0,135.2876,137.4487,135.1155,137.4487,21430.0
2020-03-16 12:00:00,143.47,145.0,143.47,144.98,20690.0,137.1905,138.6536,137.1905,138.6344,20690.0
2020-03-16 12:10:00,145.15,146.22,144.95,145.27,33014.0,138.797,139.8202,138.6058,138.9117,33014.0
2020-03-16 12:20:00,145.13,145.35,144.28,144.58,21694.0,138.7779,138.9882,137.9651,138.2519,21694.0
2020-03-16 12:30:00,144.49,145.89,143.91,145.13,7800.0,138.1659,139.5046,137.6113,138.7779,7800.0
2020-03-16 12:40:00,145.17,145.29,143.35,143.36,10670.0,138.8161,138.9309,137.0758,137.0853,10670.0
2020-03-16 12:50:00,143.36,143.36,141.59,141.74,9908.0,137.0853,137.0853,135.3928,135.5363,9908.0
2020-03-16 13:00:00,141.8,142.39,141.8,142.02,6864.0,135.5936,136.1578,135.5936,135.804,6864.0
2020-03-16 13:10:00,141.89,143.51,141.89,142.78,13397.0,135.6797,137.2288,135.6797,136.5307,13397.0
2020-03-16 13:20:00,142.78,142.88,141.95,141.95,4217.0,136.5307,136.6264,135.7371,135.7371,4217.0
2020-03-16 13:30:00,141.94,141.94,139.33,140.56,7757.0,135.7275,135.7275,133.2317,134.4079,7757.0
2020-03-16 13:40:00,140.15,140.82,139.57,140.18,6361.0,134.0158,134.6565,133.4612,134.0445,6361.0
2020-03-16 13:50:00,140.63,141.42,140.42,141.18,3794.0,134.4748,135.2303,134.274,135.0008,3794.0
2020-03-16 14:00:00,141.06,141.09,139.5,139.95,6900.0,134.886,134.9147,133.3943,133.8246,6900.0
2020-03-16 14:10:00,140.0,140.53,139.42,139.44,7265.0,133.8724,134.3792,133.3178,133.3369,7265.0
2020-03-16 14:20:00,139.45,139.96,138.82,139.96,9172.0,133.3465,133.8342,132.7441,133.8342,9172.0
2020-03-16 14:30:00,140.0,142.71,139.84,141.87,10108.0,133.8724,136.4638,133.7194,135.6606,10108.0
2020-03-16 14:40:00,141.87,141.97,140.59,141.08,4992.0,135.6606,135.7562,134.4366,134.9051,4992.0
2020-03-16 14:50:00,141.35,143.08,140.8,142.82,11718.0,135.1633,136.8176,134.6374,136.569,11718.0
2020-03-16 15:00:00,143.04,143.65,142.16,142.66,7645.0,136.7794,137.3627,135.9379,136.416,7645.0
2020-03-16 15:10:00,142.67,143.38,141.18,141.77,15168.0,136.4255,137.1045,135.0008,135.5649,15168.0
2020-03-16 15:20:00,142.22,142.4,140.52,140.52,8569.0,135.9952,136.1674,134.3696,134.3696,8569.0
2020-03-16 15:30:00,140.72,140.72,138.06,138.34,14247.0,134.5609,134.5609,132.0173,132.2851,14247.0
2020-03-16 15:40:00,138.31,140.19,137.88,138.95,33726.0,132.2564,134.0541,131.8452,132.8684,33726.0
2020-03-16 15:50:00,138.94,138.94,137.25,137.93,89863.0,132.8588,132.8588,131.2428,131.893,89863.0
2020-03-17 09:30:00,140.3,141.87,138.27,138.39,31676.0,134.1593,135.6606,132.2181,132.3329,31676.0
2020-03-17 09:40:00,138.48,138.72,137.58,138.07,24364.0,132.4189,132.6484,131.5583,132.0269,24364.0
2020-03-17 09:50:00,138.11,138.9,135.95,135.95,18405.0,132.0651,132.8206,129.9997,129.9997,18405.0
2020-03-17 10:00:00,136.09,139.29,135.59,138.8,18774.0,130.1335,133.1935,129.6554,132.7249,18774.0
2020-03-17 10:10:00,139.0,139.89,138.56,138.92,14721.0,132.9162,133.7672,132.4954,132.8397,14721.0
2020-03-17 10:20:00,138.96,140.67,138.92,140.63,9654.0,132.8779,134.5131,132.8397,134.4748,9654.0
2020-03-17 10:30:00,140.53,141.83,140.48,141.17,13189.0,134.3792,135.6223,134.3314,134.9912,13189.0
2020-03-17 10:40:00,141.4,143.96,141.11,142.73,15775.0,135.2111,137.6591,134.9338,136.4829,15775.0
2020-03-17 10:50:00,142.59,143.66,141.44,143.53,11216.0,136.349,137.3722,135.2494,137.2479,11216.0
2020-03-17 11:00:00,143.57,145.78,143.25,145.56,29171.0,137.2862,139.3994,136.9802,139.1891,29171.0
2020-03-17 11:10:00,145.85,148.17,145.16,148.11,28327.0,139.4664,141.6848,138.8066,141.6274,28327.0
2020-03-17 11:20:00,148.37,148.62,147.0,148.26,16308.0,141.8761,142.1151,140.566,141.7709,16308.0
2020-03-17 11:30:00,148.31,149.92,147.42,147.42,12082.0,141.8187,143.3582,140.9676,140.9676,12082.0
2020-03-17 11:40:00,147.37,148.31,147.3,148.17,17332.0,140.9198,141.8187,140.8529,141.6848,17332.0
2020-03-17 11:50:00,147.95,150.64,147.95,150.64,17184.0,141.4744,144.0467,141.4744,144.0467,17184.0
2020-03-17 12:00:00,150.63,153.07,150.0,153.07,36028.0,144.0371,146.3704,143.4347,146.3704,36028.0
2020-03-17 12:10:00,153.03,154.08,151.7,152.03,17771.0,146.3321,147.3361,145.0603,145.3759,17771.0
2020-03-17 12:20:00,152.16,152.21,150.28,150.72,18793.0,145.5002,145.548,143.7025,144.1232,18793.0
2020-03-17 12:30:00,150.74,151.34,149.24,149.66,14378.0,144.1423,144.7161,142.708,143.1096,14378.0
2020-03-17 12:40:00,149.81,150.14,149.62,150.14,18443.0,143.253,143.5686,143.0714,143.5686,18443.0
2020-03-17 12:50:00,149.97,150.73,149.64,150.73,25328.0,143.406,144.1328,143.0905,144.1328,25328.0
2020-03-17 13:00:00,151.32,152.28,150.83,151.13,18013.0,144.6969,145.6149,144.2284,144.5153,18013.0
2020-03-17 13:10:00,151.13,151.13,149.4,150.95,29232.0,144.5153,144.5153,142.861,144.3431,29232.0
2020-03-17 13:20:00,150.71,151.78,150.32,151.49,13185.0,144.1136,145.1368,143.7407,144.8595,13185.0
2020-03-17 13:30:00,151.5,153.27,151.26,152.8,23284.0,144.8691,146.5616,144.6396,146.1122,23284.0
2020-03-17 13:40:00,152.75,154.07,152.63,153.81,20454.0,146.0644,147.3266,145.9496,147.078,20454.0
2020-03-17 13:50:00,153.78,153.94,153.37,153.76,16691.0,147.0493,147.2023,146.6572,147.0302,16691.0
2020-03-17 14:00:00,153.9,154.76,153.16,154.62,18662.0,147.164,147.9864,146.4564,147.8525,18662.0
2020-03-17 14:10:00,154.49,155.81,154.26,155.81,16594.0,147.7282,148.9904,147.5083,148.9904,16594.0
2020-03-17 14:20:00,155.8,156.06,154.21,155.96,36432.0,148.9809,149.2295,147.4605,149.1339,36432.0
2020-03-17 14:30:00,156.24,158.07,156.24,157.48,32648.0,149.4016,151.1515,149.4016,150.5873,32648.0
2020-03-17 14:40:00,157.48,157.94,155.77,155.77,25378.0,150.5873,151.0272,148.9522,148.9522,25378.0
2020-03-17 14:50:00,155.75,156.67,155.0,156.65,34117.0,148.9331,149.8128,148.2159,149.7937,34117.0
2020-03-17 15:00:00,156.61,156.61,154.36,155.74,57611.0,149.7554,149.7554,147.6039,148.9235,57611.0
2020-03-17 15:10:00,155.98,156.77,155.77,156.15,45013.0,149.153,149.9084,148.9522,149.3155,45013.0
2020-03-17 15:20:00,156.22,156.22,154.0,154.17,60710.0,149.3825,149.3825,147.2596,147.4222,60710.0
2020-03-17 15:30:00,154.18,157.95,154.1,157.75,45654.0,147.4318,151.0368,147.3553,150.8455,45654.0
2020-03-17 15:40:00,157.9,160.07,157.79,160.01,99556.0,150.989,153.064,150.8838,153.0066,99556.0
2020-03-17 15:50:00,160.34,162.3,158.2,161.43,169983.0,153.3222,155.1964,151.2758,154.3644,169983.0
2020-03-18 09:30:00,148.4,151.69,146.75,148.26,58183.0,141.9048,145.0508,140.327,141.7709,58183.0
2020-03-18 09:40:00,148.36,149.74,146.6,147.81,36911.0,141.8665,143.1861,140.1835,141.3406,36911.0
2020-03-18 09:50:00,147.41,152.48,147.04,151.6,46608.0,140.9581,145.8062,140.6043,144.9647,46608.0
2020-03-18 10:00:00,151.57,154.44,151.13,152.79,42190.0,144.936,147.6804,144.5153,146.1026,42190.0
2020-03-18 10:10:00,152.74,153.63,151.65,151.66,23241.0,146.0548,146.9058,145.0125,145.0221,23241.0
2020-03-18 10:20:00,151.86,152.17,150.44,151.46,28600.0,145.2133,145.5097,143.8555,144.8308,28600.0
2020-03-18 10:30:00,151.33,151.83,150.91,151.6,17340.0,144.7065,145.1846,144.3049,144.9647,17340.0
2020-03-18 10:40:00,151.52,154.48,151.27,154.4,19201.0,144.8882,147.7186,144.6491,147.6421,19201.0
2020-03-18 10:50:00,154.52,155.19,153.4,154.45,16049.0,147.7569,148.3976,146.6859,147.69,16049.0
2020-03-18 11:00:00,154.34,155.08,153.54,154.74,11590.0,147.5848,148.2924,146.8198,147.9673,11590.0
2020-03-18 11:10:00,154.97,155.3,153.46,154.17,13146.0,148.1872,148.5028,146.7433,147.4222,13146.0
2020-03-18 11:20:00,154.22,156.79,154.12,155.41,18306.0,147.47,149.9275,147.3744,148.6079,18306.0
2020-03-18 11:30:00,155.64,158.81,155.64,157.19,14886.0,148.8279,151.8591,148.8279,150.31,14886.0
2020-03-18 11:40:00,157.17,157.2,155.41,157.02,34459.0,150.2909,150.3196,148.6079,150.1475,34459.0
2020-03-18 11:50:00,156.93,158.36,156.85,157.23,26976.0,150.0614,151.4288,149.9849,150.3483,26976.0
2020-03-18 12:00:00,157.25,158.36,156.44,157.53,38055.0,150.3674,151.4288,149.5929,150.6351,38055.0
2020-03-18 12:10:00,157.78,158.31,154.83,154.83,18889.0,150.8742,151.381,148.0533,148.0533,18889.0
2020-03-18 12:20:00,154.9,155.92,154.73,155.48,15581.0,148.1203,149.0956,147.9577,148.6749,15581.0
2020-03-18 12:30:00,155.72,156.01,153.0,154.0,17334.0,148.9044,149.1817,146.3034,147.2596,17334.0
2020-03-18 12:40:00,154.26,154.83,153.46,153.86,10604.0,147.5083,148.0533,146.7433,147.1258,10604.0
2020-03-18 12:50:00,153.85,154.31,152.66,153.11,5513.0,147.1162,147.5561,145.9783,146.4086,5513.0
2020-03-18 13:00:00,153.11,153.11,153.11,153.11,0.0,146.4086,146.4086,146.4086,146.4086,0.0
2020-03-18 13:10:00,152.5,153.33,150.28,151.05,14881.0,145.8253,146.619,143.7025,144.4388,14881.0
2020-03-18 13:20:00,151.37,153.33,150.55,151.43,17451.0,144.7448,146.619,143.9607,144.8021,17451.0
2020-03-18 13:30:00,151.39,153.69,148.28,151.95,25542.0,144.7639,146.9632,141.79,145.2994,25542.0
2020-03-18 13:40:00,152.89,154.58,151.51,152.62,17203.0,146.1982,147.8143,144.8786,145.94,17203.0
2020-03-18 13:50:00,152.63,155.42,152.62,154.72,21022.0,145.9496,148.6175,145.94,147.9481,21022.0
2020-03-18 14:00:00,154.57,154.9,152.4,153.74,16134.0,147.8047,148.1203,145.7297,147.011,16134.0
2020-03-18 14:10:00,153.75,153.75,150.0,150.03,35875.0,147.0206,147.0206,143.4347,143.4634,35875.0
2020-03-18 14:20:00,150.68,151.17,149.58,150.82,17359.0,144.085,144.5535,143.0331,144.2188,17359.0
2020-03-18 14:30:00,150.62,153.14,150.61,152.91,25210.0,144.0276,146.4373,144.018,146.2174,25210.0
2020-03-18 14:40:00,153.09,153.95,151.1,153.54,21416.0,146.3895,147.2118,144.4866,146.8198,21416.0
2020-03-18 14:50:00,153.64,155.0,153.02,154.33,56972.0,146.9154,148.2159,146.3225,147.5752,56972.0
2020-03-18 15:00:00,154.09,154.41,150.26,150.47,35786.0,147.3457,147.6517,143.6833,143.8842,35786.0
2020-03-18 15:10:00,150.8,152.0,148.02,148.5,28026.0,144.1997,145.3472,141.5414,142.0004,28026.0
2020-03-18 15:20:00,148.52,148.52,146.23,146.95,31889.0,142.0195,142.0195,139.8297,140.5182,31889.0
2020-03-18 15:30:00,146.74,147.98,146.24,147.22,43781.0,140.3174,141.5031,139.8393,140.7764,43781.0
2020-03-18 15:40:00,147.35,149.83,147.35,148.96,39346.0,140.9007,143.2722,140.9007,142.4402,39346.0
2020-03-18 15:50:00,148.79,152.8,147.57,151.37,145417.0,142.2777,146.1122,141.1111,144.7448,145417.0
2020-03-19 09:30:00,144.04,144.94,141.05,142.06,50359.0,137.7356,138.5962,134.8765,135.8422,50359.0
2020-03-19 09:40:00,141.86,145.23,141.74,143.75,39504.0,135.651,138.8735,135.5363,137.4583,39504.0
2020-03-19 09:50:00,143.99,146.73,143.95,146.5,33339.0,137.6878,140.3078,137.6495,140.0879,33339.0
2020-03-19 10:00:00,146.01,146.47,144.02,146.46,24396.0,139.6194,140.0592,137.7165,140.0497,24396.0
2020-03-19 10:10:00,146.14,146.19,143.82,144.12,21799.0,139.7437,139.7915,137.5252,137.8121,21799.0
2020-03-19 10:20:00,144.5,145.73,142.57,145.06,13828.0,138.1755,139.3516,136.3299,138.7109,13828.0
2020-03-19 10:30:00,145.11,147.05,144.61,145.25,29696.0,138.7588,140.6138,138.2806,138.8926,29696.0
2020-03-19 10:40:00,145.46,145.99,142.3,142.35,14178.0,139.0934,139.6002,136.0717,136.1196,14178.0
2020-03-19 10:50:00,142.64,144.06,142.12,144.06,10531.0,136.3969,137.7547,135.8996,137.7547,10531.0
2020-03-19 11:00:00,144.06,144.41,142.0,144.4,15743.0,137.7547,138.0894,135.7849,138.0798,15743.0
2020-03-19 11:10:00,144.36,144.96,143.57,144.5,8365.0,138.0416,138.6153,137.2862,138.1755,8365.0
2020-03-19 11:20:00,144.48,148.99,144.48,148.89,18186.0,138.1563,142.4689,138.1563,142.3733,18186.0
2020-03-19 11:30:00,148.51,148.76,146.06,146.06,20248.0,142.0099,142.249,139.6672,139.6672,20248.0
2020-03-19 11:40:00,146.48,146.49,144.53,146.37,12422.0,140.0688,140.0784,138.2041,139.9636,12422.0
2020-03-19 11:50:00,145.71,148.68,144.07,144.63,11846.0,139.3325,142.1725,137.7643,138.2998,11846.0
2020-03-19 12:00:00,144.11,145.66,143.72,144.14,14084.0,137.8025,139.2847,137.4296,137.8312,14084.0
2020-03-19 12:10:00,143.03,143.55,141.06,141.18,20619.0,136.7698,137.267,134.886,135.0008,20619.0
2020-03-19 12:20:00,141.71,142.51,140.63,141.89,18336.0,135.5076,136.2725,134.4748,135.6797,18336.0
2020-03-19 12:30:00,142.0,142.21,140.26,141.12,14205.0,135.7849,135.9857,134.121,134.9434,14205.0
2020-03-19 12:40:00,140.33,141.86,140.33,140.53,12642.0,134.188,135.651,134.188,134.3792,12642.0
2020-03-19 12:50:00,140.46,141.95,140.23,140.7,14690.0,134.3123,135.7371,134.0923,134.5418,14690.0
2020-03-19 13:00:00,140.7,140.96,140.0,140.96,9546.0,134.5418,134.7904,133.8724,134.7904,9546.0
2020-03-19 13:10:00,140.3,141.75,139.72,140.47,26280.0,134.1593,135.5458,133.6047,134.3218,26280.0
2020-03-19 13:20:00,140.23,141.54,138.06,138.64,12891.0,134.0923,135.345,132.0173,132.5719,12891.0
2020-03-19 13:30:00,138.67,139.62,137.97,139.13,14378.0,132.6006,133.509,131.9313,133.0405,14378.0
2020-03-19 13:40:00,139.11,140.36,139.02,139.75,16289.0,133.0214,134.2167,132.9353,133.6334,16289.0
2020-03-19 13:50:00,139.86,141.21,138.79,139.25,17508.0,133.7385,135.0294,132.7154,133.1552,17508.0
2020-03-19 14:00:00,139.24,139.24,136.16,136.99,21222.0,133.1457,133.1457,130.2005,130.9942,21222.0
2020-03-19 14:10:00,137.18,138.18,136.74,138.18,11659.0,131.1758,132.1321,130.7551,132.1321,11659.0
2020-03-19 14:20:00,137.94,138.14,136.84,137.21,13636.0,131.9026,132.0938,130.8507,131.2045,13636.0
2020-03-19 14:30:00,137.31,138.3,137.3,138.2,16178.0,131.3001,132.2468,131.2906,132.1512,16178.0
2020-03-19 14:40:00,138.2,139.38,138.16,138.74,10133.0,132.1512,133.2795,132.1129,132.6676,10133.0
2020-03-19 14:50:00,138.44,139.9,137.3,138.45,26080.0,132.3807,133.7768,131.2906,132.3902,26080.0
2020-03-19 15:00:00,138.44,138.74,136.03,136.33,28683.0,132.3807,132.6676,130.0762,130.363,28683.0
2020-03-19 15:10:00,136.08,137.12,135.21,136.88,36965.0,130.124,131.1185,129.2921,130.889,36965.0
2020-03-19 15:20:00,136.76,139.53,136.64,139.33,27320.0,130.7742,133.423,130.6595,133.2317,27320.0
2020-03-19 15:30:00,139.31,139.31,136.76,136.83,40409.0,133.2126,133.2126,130.7742,130.8412,40409.0
2020-03-19 15:40:00,136.84,138.77,136.23,136.44,54992.0,130.8507,132.6962,130.2674,130.4682,54992.0
2020-03-19 15:50:00,136.38,136.44,134.8,136.09,171999.0,130.4109,130.4682,128.9,130.1335,171999.0
2020-03-20 09:30:00,134.49,135.38,130.07,130.47,115298.0,128.6036,129.4546,124.377,124.7595,115298.0
2020-03-20 09:40:00,130.01,130.71,128.44,128.86,24294.0,124.3197,124.989,122.8184,123.22,24294.0
2020-03-20 09:50:00,128.86,129.22,127.82,129.09,15070.0,123.22,123.5642,122.2255,123.4399,15070.0
2020-03-20 10:00:00,128.73,130.81,128.73,130.5,38483.0,123.0957,125.0846,123.0957,124.7882,38483.0
2020-03-20 10:10:00,130.2,130.2,127.29,128.86,20452.0,124.5013,124.5013,121.7187,123.22,20452.0
2020-03-20 10:20:00,128.63,130.41,128.63,130.04,20399.0,123.0001,124.7021,123.0001,124.3483,20399.0
2020-03-20 10:30:00,130.23,131.6,130.02,131.53,29593.0,124.53,125.8401,124.3292,125.7731,29593.0
2020-03-20 10:40:00,131.72,131.72,129.02,129.14,22318.0,125.9548,125.9548,123.373,123.4877,22318.0
2020-03-20 10:50:00,129.47,130.71,129.17,130.06,20409.0,123.8033,124.989,123.5164,124.3675,20409.0
2020-03-20 11:00:00,129.61,130.03,128.0,129.76,33829.0,123.9372,124.3388,122.3976,124.0806,33829.0
2020-03-20 11:10:00,129.78,129.86,128.85,128.89,29448.0,124.0997,124.1762,123.2104,123.2487,29448.0
2020-03-20 11:20:00,128.89,128.99,127.43,127.62,23297.0,123.2487,123.3443,121.8526,122.0343,23297.0
2020-03-20 11:30:00,127.62,128.01,126.58,127.36,33584.0,122.0343,122.4072,121.0398,121.7856,33584.0
2020-03-20 11:40:00,127.31,127.52,126.69,127.52,14776.0,121.7378,121.9386,121.145,121.9386,14776.0
2020-03-20 11:50:00,127.39,127.9,126.85,127.72,9668.0,121.8143,122.302,121.298,122.1299,9668.0
2020-03-20 12:00:00,127.66,128.09,126.6,126.6,22603.0,122.0725,122.4837,121.0589,121.0589,22603.0
2020-03-20 12:10:00,126.45,127.11,126.07,126.3,8918.0,120.9155,121.5466,120.5521,120.772,8918.0
2020-03-20 12:20:00,126.3,126.3,125.07,125.2,17865.0,120.772,120.772,119.5959,119.7202,17865.0
2020-03-20 12:30:00,125.24,125.69,124.9,124.94,15946.0,119.7584,120.1887,119.4333,119.4716,15946.0
2020-03-20 12:40:00,125.03,125.39,124.52,124.86,20040.0,119.5576,119.9019,119.0699,119.3951,20040.0
2020-03-20 12:50:00,124.76,124.76,122.3,122.3,18518.0,119.2994,119.2994,116.9471,116.9471,18518.0
2020-03-20 13:00:00,122.36,123.89,122.29,123.29,20603.0,117.0045,118.4675,116.9375,117.8938,20603.0
2020-03-20 13:10:00,123.61,123.99,122.69,123.87,14636.0,118.1998,118.5631,117.32,118.4484,14636.0
2020-03-20 13:20:00,123.75,124.24,122.77,123.09,18506.0,118.3336,118.8022,117.3965,117.7025,18506.0
2020-03-20 13:30:00,123.19,123.66,121.94,122.15,10174.0,117.7982,118.2476,116.6029,116.8037,10174.0
2020-03-20 13:40:00,122.15,122.99,121.99,122.11,14109.0,116.8037,117.6069,116.6507,116.7654,14109.0
2020-03-20 13:50:00,122.24,122.45,121.08,121.56,12237.0,116.8897,117.0905,115.7805,116.2395,12237.0
2020-03-20 14:00:00,121.68,122.65,121.52,122.64,10794.0,116.3542,117.2818,116.2013,117.2722,10794.0
2020-03-20 14:10:00,122.65,122.77,120.52,120.72,17410.0,117.2818,117.3965,115.245,115.4363,17410.0
2020-03-20 14:20:00,120.96,121.54,120.03,120.47,28652.0,115.6658,116.2204,114.7765,115.1972,28652.0
2020-03-20 14:30:00,120.2,120.73,119.0,119.13,25668.0,114.939,115.4458,113.7915,113.9159,25668.0
2020-03-20 14:40:00,118.86,119.09,118.0,118.19,19964.0,113.6577,113.8776,112.8353,113.017,19964.0
2020-03-20 14:50:00,118.32,118.48,115.75,116.34,40321.0,113.1413,113.2943,110.6838,111.248,40321.0
2020-03-20 15:00:00,116.47,116.63,115.64,115.77,31302.0,111.3723,111.5253,110.5786,110.7029,31302.0
2020-03-20 15:10:00,115.83,116.65,115.22,115.46,28029.0,110.7603,111.5444,110.177,110.4065,28029.0
2020-03-20 15:20:00,115.45,117.56,115.24,117.51,31615.0,110.3969,112.4146,110.1961,112.3668,31615.0
2020-03-20 15:30:00,117.85,119.28,116.38,116.46,37465.0,112.6919,114.0593,111.2862,111.3627,37465.0
2020-03-20 15:40:00,116.36,117.48,115.2,115.35,54628.0,111.2671,112.3381,110.1579,110.3013,54628.0
2020-03-20 15:50:00,115.35,116.25,113.43,114.34,196261.0,110.3013,111.1619,108.4653,109.3355,196261.0
2020-03-23 09:30:00,114.62,114.62,108.85,110.28,51605.0,109.6033,109.6033,104.0858,105.4532,51605.0
2020-03-23 09:40:00,110.44,113.6,109.73,112.49,12226.0,105.6062,108.6279,104.9273,107.5665,12226.0
2020-03-23 09:50:00,113.31,120.08,112.8,120.08,17597.0,108.3506,114.8243,107.8629,114.8243,17597.0
2020-03-23 10:00:00,120.03,123.4,119.81,123.39,35077.0,114.7765,117.999,114.5661,117.9894,35077.0
2020-03-23 10:10:00,123.35,123.69,119.88,119.88,31168.0,117.9512,118.2763,114.633,114.633,31168.0
2020-03-23 10:20:00,119.91,120.69,117.92,119.07,34495.0,114.6617,115.4076,112.7588,113.8585,34495.0
2020-03-23 10:30:00,118.82,118.86,117.34,117.97,19032.0,113.6194,113.6577,112.2042,112.8066,19032.0
2020-03-23 10:40:00,118.2,119.68,118.11,118.57,14452.0,113.0266,114.4418,112.9405,113.3804,14452.0
2020-03-23 10:50:00,118.56,119.24,116.75,116.78,17956.0,113.3708,114.021,111.64,111.6687,17956.0
2020-03-23 11:00:00,116.89,117.99,116.04,117.99,26385.0,111.7739,112.8258,110.9611,112.8258,26385.0
2020-03-23 11:10:00,118.35,120.57,118.19,120.43,13844.0,113.17,115.2928,113.017,115.159,13844.0
2020-03-23 11:20:00,120.25,120.4,117.74,117.94,25270.0,114.9868,115.1303,112.5867,112.7779,25270.0
2020-03-23 11:30:00,118.05,120.13,117.78,118.77,18506.0,112.8831,114.8721,112.6249,113.5716,18506.0
2020-03-23 11:40:00,118.84,118.84,117.94,118.36,12633.0,113.6386,113.6386,112.7779,113.1796,12633.0
2020-03-23 11:50:00,118.24,118.9,117.94,118.11,16995.0,113.0648,113.6959,112.7779,112.9405,16995.0
2020-03-23 12:00:00,118.33,119.35,118.08,118.66,16844.0,113.1509,114.1262,112.9118,113.4664,16844.0
2020-03-23 12:10:00,118.82,120.93,118.61,120.5,13714.0,113.6194,115.6371,113.4186,115.2259,13714.0
2020-03-23 12:20:00,120.74,122.98,120.74,122.86,13082.0,115.4554,117.5973,115.4554,117.4826,13082.0
2020-03-23 12:30:00,122.82,123.49,121.89,123.49,11476.0,117.4444,118.085,116.5551,118.085,11476.0
2020-03-23 12:40:00,123.25,124.2,123.14,123.98,17075.0,117.8555,118.764,117.7503,118.5536,17075.0
2020-03-23 12:50:00,124.22,125.91,124.22,125.84,14554.0,118.7831,120.3991,118.7831,120.3322,14554.0
2020-03-23 13:00:00,125.58,125.73,124.5,125.27,22705.0,120.0836,120.227,119.0508,119.7871,22705.0
2020-03-23 13:10:00,125.26,126.03,124.96,125.16,29396.0,119.7776,120.5139,119.4907,119.6819,29396.0
2020-03-23 13:20:00,124.99,124.99,122.21,122.21,15164.0,119.5194,119.5194,116.8611,116.8611,15164.0
2020-03-23 13:30:00,122.24,122.36,119.61,119.61,10005.0,116.8897,117.0045,114.3748,114.3748,10005.0
2020-03-23 13:40:00,119.89,123.02,119.89,123.02,13127.0,114.6426,117.6356,114.6426,117.6356,13127.0
2020-03-23 13:50:00,122.99,123.1,120.04,120.32,8047.0,117.6069,117.7121,114.786,115.0538,8047.0
2020-03-23 14:00:00,120.34,121.17,119.11,120.44,13253.0,115.0729,115.8666,113.8967,115.1685,13253.0
2020-03-23 14:10:00,120.4,121.47,120.29,120.98,11182.0,115.1303,116.1534,115.0251,115.6849,11182.0
2020-03-23 14:20:00,121.05,122.21,120.36,122.0,8143.0,115.7518,116.8611,115.092,116.6602,8143.0
2020-03-23 14:30:00,122.27,122.29,120.58,120.97,12164.0,116.9184,116.9375,115.3024,115.6753,12164.0
2020-03-23 14:40:00,121.39,122.73,121.19,122.72,8661.0,116.0769,117.3583,115.8857,117.3487,8661.0
2020-03-23 14:50:00,122.69,122.69,121.87,122.31,26620.0,117.32,117.32,116.5359,116.9567,26620.0
2020-03-23 15:00:00,122.27,123.32,122.08,123.08,31409.0,116.9184,117.9225,116.7367,117.693,31409.0
2020-03-23 15:10:00,123.07,123.07,122.23,122.23,21800.0,117.6834,117.6834,116.8802,116.8802,21800.0
2020-03-23 15:20:00,122.14,122.26,120.08,120.76,26245.0,116.7941,116.9089,114.8243,115.4745,26245.0
2020-03-23 15:30:00,120.64,120.95,119.86,120.62,25566.0,115.3598,115.6562,114.6139,115.3406,25566.0
2020-03-23 15:40:00,120.4,121.62,119.84,120.0,25801.0,115.1303,116.2969,114.5948,114.7478,25801.0
2020-03-23 15:50:00,120.19,122.33,120.0,121.35,81245.0,114.9295,116.9758,114.7478,116.0387,81245.0
2020-03-24 09:30:00,127.46,132.93,127.46,129.73,39640.0,121.8813,127.1119,121.8813,124.0519,39640.0
2020-03-24 09:40:00,129.2,129.68,127.47,129.42,13067.0,123.5451,124.0041,121.8908,123.7555,13067.0
2020-03-24 09:50:00,129.4,130.17,127.7,127.84,14526.0,123.7364,124.4727,122.1108,122.2446,14526.0
2020-03-24 10:00:00,127.84,128.05,126.11,127.12,13225.0,122.2446,122.4454,120.5904,121.5561,13225.0
2020-03-24 10:10:00,127.3,127.3,125.56,126.41,16971.0,121.7283,121.7283,120.0644,120.8772,16971.0
2020-03-24 10:20:00,126.44,127.93,126.35,127.4,27666.0,120.9059,122.3307,120.8198,121.8239,27666.0
2020-03-24 10:30:00,127.27,127.29,126.1,126.63,17877.0,121.6996,121.7187,120.5808,121.0876,17877.0
2020-03-24 10:40:00,126.63,127.6,125.18,125.18,18615.0,121.0876,122.0151,119.7011,119.7011,18615.0
2020-03-24 10:50:00,125.43,126.41,124.58,125.43,17105.0,119.9401,120.8772,119.1273,119.9401,17105.0
2020-03-24 11:00:00,125.6,127.03,125.6,126.99,22962.0,120.1027,121.4701,120.1027,121.4318,22962.0
2020-03-24 11:10:00,126.6,128.7,126.29,128.14,15078.0,121.0589,123.067,120.7625,122.5315,15078.0
2020-03-24 11:20:00,128.32,128.99,128.18,128.78,14996.0,122.7036,123.3443,122.5698,123.1435,14996.0
2020-03-24 11:30:00,128.98,129.36,128.14,128.83,8391.0,123.3347,123.6981,122.5315,123.1913,8391.0
2020-03-24 11:40:00,129.01,129.57,128.45,128.45,12668.0,123.3634,123.8989,122.8279,122.8279,12668.0
2020-03-24 11:50:00,128.55,129.37,127.55,129.19,10980.0,122.9236,123.7077,121.9673,123.5355,10980.0
2020-03-24 12:00:00,129.49,129.89,129.03,129.3,11998.0,123.8224,124.2049,123.3825,123.6407,11998.0
2020-03-24 12:10:00,129.0,129.26,128.34,128.44,7418.0,123.3539,123.6025,122.7227,122.8184,7418.0
2020-03-24 12:20:00,128.62,128.99,127.6,128.56,18202.0,122.9905,123.3443,122.0151,122.9331,18202.0
2020-03-24 12:30:00,128.53,129.22,128.03,129.22,42677.0,122.9044,123.5642,122.4263,123.5642,42677.0
2020-03-24 12:40:00,129.07,129.07,127.96,128.29,17075.0,123.4208,123.4208,122.3594,122.6749,17075.0
2020-03-24 12:50:00,128.29,128.83,127.51,127.57,21881.0,122.6749,123.1913,121.9291,121.9865,21881.0
2020-03-24 13:00:00,127.01,127.53,125.77,125.77,5657.0,121.451,121.9482,120.2652,120.2652,5657.0
2020-03-24 13:10:00,125.68,126.8,125.49,126.5,8598.0,120.1792,121.2502,119.9975,120.9633,8598.0
2020-03-24 13:20:00,126.31,128.78,125.92,128.75,13323.0,120.7816,123.1435,120.4087,123.1148,13323.0
2020-03-24 13:30:00,128.75,129.01,128.39,128.85,10287.0,123.1148,123.3634,122.7706,123.2104,10287.0
2020-03-24 13:40:00,128.63,128.92,128.0,128.54,9434.0,123.0001,123.2774,122.3976,122.914,9434.0
2020-03-24 13:50:00,128.11,128.36,127.29,128.03,9530.0,122.5028,122.7419,121.7187,122.4263,9530.0
2020-03-24 14:00:00,127.99,128.05,127.17,127.36,15826.0,122.3881,122.4454,121.604,121.7856,15826.0
2020-03-24 14:10:00,127.09,128.91,126.52,128.82,22023.0,121.5275,123.2678,120.9824,123.1817,22023.0
2020-03-24 14:20:00,128.47,129.68,128.28,129.36,15337.0,122.8471,124.0041,122.6654,123.6981,15337.0
2020-03-24 14:30:00,129.52,130.84,129.08,130.66,15633.0,123.8511,125.1133,123.4304,124.9412,15633.0
2020-03-24 14:40:00,130.93,131.18,130.34,130.84,15762.0,125.1994,125.4384,124.6352,125.1133,15762.0
2020-03-24 14:50:00,130.94,131.49,130.07,131.01,22428.0,125.209,125.7349,124.377,125.2759,22428.0
2020-03-24 15:00:00,131.0,131.34,130.55,130.66,19927.0,125.2663,125.5914,124.836,124.9412,19927.0
2020-03-24 15:10:00,131.0,131.28,130.01,130.77,27776.0,125.2663,125.5341,124.3197,125.0464,27776.0
2020-03-24 15:20:00,130.62,131.31,130.07,131.06,25894.0,124.903,125.5628,124.377,125.3237,25894.0
2020-03-24 15:30:00,131.37,132.96,131.12,132.78,74312.0,125.6201,127.1405,125.3811,126.9684,74312.0
2020-03-24 15:40:00,132.63,134.11,132.47,133.46,100663.0,126.825,128.2402,126.672,127.6187,100663.0
2020-03-24 15:50:00,133.32,135.85,133.32,134.78,142158.0,127.4848,129.904,127.4848,128.8809,142158.0
2020-03-25 09:30:00,134.33,136.99,132.8,136.5,34495.0,128.4506,130.9942,126.9875,130.5256,34495.0
2020-03-25 09:40:00,136.44,136.97,134.55,134.55,33041.0,130.4682,130.975,128.6609,128.6609,33041.0
2020-03-25 09:50:00,134.87,135.04,132.9,134.02,14568.0,128.9669,129.1295,127.0832,128.1541,14568.0
2020-03-25 10:00:00,133.99,135.2,133.39,134.29,16860.0,128.1255,129.2825,127.5517,128.4123,16860.0
2020-03-25 10:10:00,134.3,135.02,132.52,134.41,32074.0,128.4219,129.1104,126.7198,128.5271,32074.0
2020-03-25 10:20:00,134.11,135.02,133.28,133.28,6268.0,128.2402,129.1104,127.4465,127.4465,6268.0
2020-03-25 10:30:00,133.33,135.36,133.32,135.36,10933.0,127.4943,129.4355,127.4848,129.4355,10933.0
2020-03-25 10:40:00,135.06,135.98,134.38,134.38,7416.0,129.1486,130.0284,128.4984,128.4984,7416.0
2020-03-25 10:50:00,134.09,134.7,133.04,133.04,7736.0,128.2211,128.8044,127.217,127.217,7736.0
2020-03-25 11:00:00,133.0,135.5,133.0,135.02,10986.0,127.1788,129.5694,127.1788,129.1104,10986.0
2020-03-25 11:10:00,135.08,135.68,134.59,134.95,23615.0,129.1677,129.7415,128.6992,129.0434,23615.0
2020-03-25 11:20:00,134.71,135.45,133.68,135.05,10733.0,128.8139,129.5216,127.829,129.1391,10733.0
2020-03-25 11:30:00,134.35,134.86,133.9,133.94,4470.0,128.4697,128.9574,128.0394,128.0776,4470.0
2020-03-25 11:40:00,134.12,134.41,133.41,134.41,5630.0,128.2498,128.5271,127.5708,128.5271,5630.0
2020-03-25 11:50:00,133.52,133.64,133.09,133.09,4000.0,127.676,127.7908,127.2648,127.2648,4000.0
2020-03-25 12:00:00,133.19,135.46,133.17,134.51,5177.0,127.3605,129.5311,127.3413,128.6227,5177.0
2020-03-25 12:10:00,134.91,134.91,133.92,134.39,3177.0,129.0052,129.0052,128.0585,128.5079,3177.0
2020-03-25 12:20:00,134.02,135.45,134.01,135.11,7032.0,128.1541,129.5216,128.1446,129.1964,7032.0
2020-03-25 12:30:00,134.88,135.44,134.6,135.26,4791.0,128.9765,129.512,128.7088,129.3399,4791.0
2020-03-25 12:40:00,135.05,135.6,134.54,135.45,10661.0,129.1391,129.665,128.6514,129.5216,10661.0
2020-03-25 12:50:00,135.43,135.74,135.28,135.29,7116.0,129.5024,129.7989,129.359,129.3686,7116.0
2020-03-25 13:00:00,135.57,136.99,135.47,136.77,7450.0,129.6363,130.9942,129.5407,130.7838,7450.0
2020-03-25 13:10:00,136.93,136.93,135.66,136.79,4922.0,130.9368,130.9368,129.7224,130.8029,4922.0
2020-03-25 13:20:00,136.66,137.44,136.62,137.44,5846.0,130.6786,131.4245,130.6403,131.4245,5846.0
2020-03-25 13:30:00,137.3,138.12,137.0,137.86,6911.0,131.2906,132.0747,131.0037,131.8261,6911.0
2020-03-25 13:40:00,137.86,139.38,137.86,138.73,6861.0,131.8261,133.2795,131.8261,132.658,6861.0
2020-03-25 13:50:00,139.12,139.32,138.57,138.81,4945.0,133.0309,133.2222,132.505,132.7345,4945.0
2020-03-25 14:00:00,138.8,138.89,136.06,136.58,7453.0,132.7249,132.811,130.1049,130.6021,7453.0
2020-03-25 14:10:00,136.64,138.25,136.48,138.25,7057.0,130.6595,132.199,130.5065,132.199,7057.0
2020-03-25 14:20:00,138.43,138.69,137.8,138.32,6888.0,132.3711,132.6197,131.7687,132.2659,6888.0
2020-03-25 14:30:00,138.06,138.25,136.64,137.45,4778.0,132.0173,132.199,130.6595,131.434,4778.0
2020-03-25 14:40:00,137.41,138.11,136.68,137.8,4971.0,131.3958,132.0651,130.6977,131.7687,4971.0
2020-03-25 14:50:00,138.04,139.11,137.17,138.97,6423.0,131.9982,133.0214,131.1663,132.8875,6423.0
2020-03-25 15:00:00,138.9,139.98,138.72,139.34,11846.0,132.8206,133.8533,132.6484,133.2413,11846.0
2020-03-25 15:10:00,139.35,139.79,138.32,139.44,9784.0,133.2509,133.6716,132.2659,133.3369,9784.0
2020-03-25 15:20:00,139.53,139.9,138.51,139.47,12376.0,133.423,133.7768,132.4476,133.3656,12376.0
2020-03-25 15:30:00,139.65,140.52,139.38,139.81,24504.0,133.5377,134.3696,133.2795,133.6907,24504.0
2020-03-25 15:40:00,139.54,139.99,137.29,137.79,17276.0,133.4325,133.8628,131.281,131.7591,17276.0
2020-03-25 15:50:00,137.59,137.7,134.64,135.37,73767.0,131.5679,131.6731,128.747,129.4451,73767.0
2020-03-26 09:30:00,135.54,138.97,135.54,138.22,15824.0,129.6076,132.8875,129.6076,132.1703,15824.0
2020-03-26 09:40:00,138.66,138.66,135.98,135.98,14523.0,132.5911,132.5911,130.0284,130.0284,14523.0
2020-03-26 09:50:00,135.74,140.72,135.03,140.7,22867.0,129.7989,134.5609,129.1199,134.5418,22867.0
2020-03-26 10:00:00,140.54,141.36,137.54,139.3,17977.0,134.3888,135.1729,131.5201,133.203,17977.0
2020-03-26 10:10:00,139.5,139.92,137.98,139.41,16212.0,133.3943,133.7959,131.9408,133.3082,16212.0
2020-03-26 10:20:00,139.28,141.05,139.28,140.03,10282.0,133.1839,134.8765,133.1839,133.9011,10282.0
2020-03-26 10:30:00,140.3,141.41,139.01,139.56,12801.0,134.1593,135.2207,132.9257,133.4517,12801.0
2020-03-26 10:40:00,139.33,139.56,138.04,138.26,13299.0,133.2317,133.4517,131.9982,132.2086,13299.0
2020-03-26 10:50:00,138.43,139.73,137.72,138.88,10177.0,132.3711,133.6142,131.6922,132.8014,10177.0
2020-03-26 11:00:00,138.71,139.38,136.65,137.73,10859.0,132.6389,133.2795,130.669,131.7018,10859.0
2020-03-26 11:10:00,137.7,139.42,137.55,139.42,8976.0,131.6731,133.3178,131.5296,133.3178,8976.0
2020-03-26 11:20:00,139.56,140.67,138.25,138.3,22064.0,133.4517,134.5131,132.199,132.2468,22064.0
2020-03-26 11:30:00,138.31,139.16,137.69,138.41,12842.0,132.2564,133.0692,131.6635,132.352,12842.0
2020-03-26 11:40:00,138.41,138.8,137.26,137.27,4344.0,132.352,132.7249,131.2523,131.2619,4344.0
2020-03-26 11:50:00,137.22,138.5,137.22,138.48,8989.0,131.2141,132.4381,131.2141,132.4189,8989.0
2020-03-26 12:00:00,138.63,139.49,138.43,138.78,5610.0,132.5624,133.3847,132.3711,132.7058,5610.0
2020-03-26 12:10:00,138.58,139.02,138.12,138.12,7002.0,132.5146,132.9353,132.0747,132.0747,7002.0
2020-03-26 12:20:00,138.4,139.39,138.25,139.08,9027.0,132.3424,133.2891,132.199,132.9927,9027.0
2020-03-26 12:30:00,139.3,139.9,138.92,139.9,16474.0,133.203,133.7768,132.8397,133.7768,16474.0
2020-03-26 12:40:00,140.0,140.28,139.76,140.2,9165.0,133.8724,134.1402,133.6429,134.0637,9165.0
2020-03-26 12:50:00,140.35,142.2,140.34,142.2,9898.0,134.2071,135.9761,134.1975,135.9761,9898.0
2020-03-26 13:00:00,142.09,142.21,140.68,140.95,11688.0,135.8709,135.9857,134.5226,134.7808,11688.0
2020-03-26 13:10:00,141.14,141.55,140.22,141.51,9956.0,134.9625,135.3546,134.0828,135.3163,9956.0
2020-03-26 13:20:00,141.39,141.39,140.26,140.89,12400.0,135.2016,135.2016,134.121,134.7235,12400.0
2020-03-26 13:30:00,140.89,141.14,139.63,141.08,18658.0,134.7235,134.9625,133.5186,134.9051,18658.0
2020-03-26 13:40:00,141.1,142.32,141.1,142.18,11420.0,134.9243,136.0909,134.9243,135.957,11420.0
2020-03-26 13:50:00,142.09,143.31,142.09,143.16,18839.0,135.8709,137.0375,135.8709,136.8941,18839.0
2020-03-26 14:00:00,143.38,143.7,142.4,142.9,10334.0,137.1045,137.4105,136.1674,136.6455,10334.0
2020-03-26 14:10:00,142.66,143.69,142.66,143.57,12000.0,136.416,137.4009,136.416,137.2862,12000.0
2020-03-26 14:20:00,143.5,144.34,143.26,143.85,14028.0,137.2192,138.0225,136.9897,137.5539,14028.0
2020-03-26 14:30:00,143.74,144.81,143.25,144.33,10892.0,137.4487,138.4719,136.9802,138.0129,10892.0
2020-03-26 14:40:00,144.49,144.49,143.32,143.68,7375.0,138.1659,138.1659,137.0471,137.3913,7375.0
2020-03-26 14:50:00,143.95,144.24,143.68,143.74,14237.0,137.6495,137.9268,137.3913,137.4487,14237.0
2020-03-26 15:00:00,143.93,144.24,143.27,143.61,15942.0,137.6304,137.9268,136.9993,137.3244,15942.0
2020-03-26 15:10:00,143.68,144.36,143.48,144.33,10144.0,137.3913,138.0416,137.2001,138.0129,10144.0
2020-03-26 15:20:00,144.33,144.74,143.46,144.64,11284.0,138.0129,138.4049,137.181,138.3093,11284.0
2020-03-26 15:30:00,144.64,145.37,143.34,143.79,19540.0,138.3093,139.0074,137.0662,137.4965,19540.0
2020-03-26 15:40:00,144.01,144.71,143.08,143.08,28786.0,137.7069,138.3763,136.8176,136.8176,28786.0
2020-03-26 15:50:00,143.52,146.77,143.52,145.46,110191.0,137.2383,140.3461,137.2383,139.0934,110191.0
2020-03-27 09:30:00,139.09,140.33,138.29,138.29,42073.0,133.0022,134.188,132.2373,132.2373,42073.0
2020-03-27 09:40:00,138.4,138.4,136.0,137.75,18163.0,132.3424,132.3424,130.0475,131.7209,18163.0
2020-03-27 09:50:00,137.97,139.58,137.9,138.52,8597.0,131.9313,133.4708,131.8643,132.4572,8597.0
2020-03-27 10:00:00,138.35,140.66,138.19,140.34,12451.0,132.2946,134.5035,132.1416,134.1975,12451.0
2020-03-27 10:10:00,140.68,141.49,138.6,138.6,23664.0,134.5226,135.2972,132.5337,132.5337,23664.0
2020-03-27 10:20:00,138.52,139.52,137.85,138.29,15443.0,132.4572,133.4134,131.8165,132.2373,15443.0
2020-03-27 10:30:00,138.59,138.64,137.22,137.6,12767.0,132.5241,132.5719,131.2141,131.5775,12767.0
2020-03-27 10:40:00,137.81,139.68,137.7,138.97,10302.0,131.7783,133.5664,131.6731,132.8875,10302.0
2020-03-27 10:50:00,138.9,141.63,138.46,140.81,15349.0,132.8206,135.4311,132.3998,134.647,15349.0
2020-03-27 11:00:00,141.04,141.34,140.23,141.34,5673.0,134.8669,135.1538,134.0923,135.1538,5673.0
2020-03-27 11:10:00,141.6,142.56,141.08,142.23,3700.0,135.4024,136.3204,134.9051,136.0048,3700.0
2020-03-27 11:20:00,141.76,141.96,140.23,140.32,5583.0,135.5554,135.7466,134.0923,134.1784,5583.0
2020-03-27 11:30:00,140.38,141.21,139.69,140.75,5254.0,134.2358,135.0294,133.576,134.5896,5254.0
2020-03-27 11:40:00,140.57,140.57,139.31,139.4,4679.0,134.4175,134.4175,133.2126,133.2987,4679.0
2020-03-27 11:50:00,139.93,139.93,138.79,139.31,8574.0,133.8055,133.8055,132.7154,133.2126,8574.0
2020-03-27 12:00:00,139.35,140.39,139.14,139.38,6187.0,133.2509,134.2453,133.05,133.2795,6187.0
2020-03-27 12:10:00,139.71,140.87,139.65,139.83,1700.0,133.5951,134.7043,133.5377,133.7098,1700.0
2020-03-27 12:20:00,140.56,141.68,139.89,141.68,2187.0,134.4079,135.4789,133.7672,135.4789,2187.0
2020-03-27 12:30:00,141.67,142.76,141.67,142.6,4404.0,135.4693,136.5116,135.4693,136.3586,4404.0
2020-03-27 12:40:00,142.61,142.78,141.52,141.7,5057.0,136.3682,136.5307,135.3259,135.498,5057.0
2020-03-27 12:50:00,141.61,142.23,141.61,142.23,4973.0,135.4119,136.0048,135.4119,136.0048,4973.0
2020-03-27 13:00:00,142.51,142.89,142.11,142.21,2400.0,136.2725,136.6359,135.8901,135.9857,2400.0
2020-03-27 13:10:00,142.06,142.09,141.17,141.63,2339.0,135.8422,135.8709,134.9912,135.4311,2339.0
2020-03-27 13:20:00,141.84,142.1,141.09,141.24,4253.0,135.6319,135.8805,134.9147,135.0581,4253.0
2020-03-27 13:30:00,141.37,143.85,141.37,143.51,9597.0,135.1824,137.5539,135.1824,137.2288,9597.0
2020-03-27 13:40:00,143.56,144.59,143.47,144.42,11902.0,137.2766,138.2615,137.1905,138.099,11902.0
2020-03-27 13:50:00,144.61,145.0,143.97,144.09,12829.0,138.2806,138.6536,137.6686,137.7834,12829.0
2020-03-27 14:00:00,144.32,144.56,143.32,143.64,5795.0,138.0033,138.2328,137.0471,137.3531,5795.0
2020-03-27 14:10:00,143.69,145.09,143.69,144.58,4628.0,137.4009,138.7396,137.4009,138.2519,4628.0
2020-03-27 14:20:00,144.59,145.24,144.39,144.83,6304.0,138.2615,138.8831,138.0703,138.491,6304.0
2020-03-27 14:30:00,145.23,145.99,144.56,144.74,10695.0,138.8735,139.6002,138.2328,138.4049,10695.0
2020-03-27 14:40:00,144.79,144.81,143.93,144.0,6777.0,138.4528,138.4719,137.6304,137.6973,6777.0
2020-03-27 14:50:00,144.01,145.0,143.76,144.83,9764.0,137.7069,138.6536,137.4678,138.491,9764.0
2020-03-27 15:00:00,144.86,145.21,143.92,144.56,20432.0,138.5197,138.8544,137.6208,138.2328,20432.0
2020-03-27 15:10:00,144.49,145.0,144.02,144.71,7507.0,138.1659,138.6536,137.7165,138.3763,7507.0
2020-03-27 15:20:00,144.73,145.98,144.54,145.11,16052.0,138.3954,139.5907,138.2137,138.7588,16052.0
2020-03-27 15:30:00,144.94,145.28,144.22,144.77,20848.0,138.5962,138.9213,137.9077,138.4336,20848.0
2020-03-27 15:40:00,144.5,144.61,143.3,143.5,51549.0,138.1755,138.2806,137.028,137.2192,51549.0
2020-03-27 15:50:00,143.5,143.5,141.36,142.1,61821.0,137.2192,137.2192,135.1729,135.8805,61821.0
2020-03-30 09:30:00,143.28,147.76,143.28,147.14,41215.0,137.0088,141.2928,137.0088,140.6999,41215.0
2020-03-30 09:40:00,146.57,150.49,146.2,150.33,24583.0,140.1548,143.9033,139.801,143.7503,24583.0
2020-03-30 09:50:00,150.49,152.48,150.34,152.25,19149.0,143.9033,145.8062,143.7598,145.5862,19149.0
2020-03-30 10:00:00,152.41,152.41,148.52,148.52,21284.0,145.7392,145.7392,142.0195,142.0195,21284.0
2020-03-30 10:10:00,148.9,151.49,147.82,151.49,23484.0,142.3829,144.8595,141.3501,144.8595,23484.0
2020-03-30 10:20:00,151.6,153.48,151.23,152.09,20411.0,144.9647,146.7624,144.6109,145.4332,20411.0
2020-03-30 10:30:00,151.99,153.28,151.52,152.04,10936.0,145.3376,146.5712,144.8882,145.3854,10936.0
2020-03-30 10:40:00,152.04,152.98,151.55,152.56,6671.0,145.3854,146.2843,144.9169,145.8827,6671.0
2020-03-30 10:50:00,152.9,153.05,151.59,151.84,9330.0,146.2078,146.3512,144.9551,145.1942,9330.0
2020-03-30 11:00:00,151.9,155.3,151.84,154.66,24014.0,145.2516,148.5028,145.1942,147.8908,24014.0
2020-03-30 11:10:00,154.9,155.99,153.09,154.47,33312.0,148.1203,149.1625,146.3895,147.7091,33312.0
2020-03-30 11:20:00,154.55,155.22,153.64,153.65,20972.0,147.7856,148.4263,146.9154,146.925,20972.0
2020-03-30 11:30:00,153.81,154.02,152.2,152.79,14897.0,147.078,147.2788,145.5384,146.1026,14897.0
2020-03-30 11:40:00,152.7,153.36,152.52,152.6,8893.0,146.0165,146.6477,145.8444,145.9209,8893.0
2020-03-30 11:50:00,153.08,153.1,152.06,152.22,7951.0,146.3799,146.399,145.4046,145.5576,7951.0
2020-03-30 12:00:00,152.26,152.98,152.25,152.58,6613.0,145.5958,146.2843,145.5862,145.9018,6613.0
2020-03-30 12:10:00,152.59,153.77,152.58,153.72,7031.0,145.9114,147.0397,145.9018,146.9919,7031.0
2020-03-30 12:20:00,153.63,154.71,153.12,154.67,12206.0,146.9058,147.9386,146.4182,147.9003,12206.0
2020-03-30 12:30:00,154.45,155.24,154.17,155.13,9978.0,147.69,148.4454,147.4222,148.3402,9978.0
2020-03-30 12:40:00,155.15,155.24,154.02,154.66,6392.0,148.3593,148.4454,147.2788,147.8908,6392.0
2020-03-30 12:50:00,154.55,155.44,154.54,155.28,11051.0,147.7856,148.6366,147.776,148.4836,11051.0
2020-03-30 13:00:00,155.39,155.6,154.87,155.0,16725.0,148.5888,148.7896,148.0916,148.2159,16725.0
2020-03-30 13:10:00,154.84,155.16,154.32,154.54,6917.0,148.0629,148.3689,147.5656,147.776,6917.0
2020-03-30 13:20:00,154.26,155.02,154.01,154.68,6643.0,147.5083,148.235,147.2692,147.9099,6643.0
2020-03-30 13:30:00,154.7,154.86,154.35,154.86,6799.0,147.929,148.082,147.5943,148.082,6799.0
2020-03-30 13:40:00,155.0,155.0,154.31,154.55,19145.0,148.2159,148.2159,147.5561,147.7856,19145.0
2020-03-30 13:50:00,154.82,155.72,154.55,155.72,11060.0,148.0438,148.9044,147.7856,148.9044,11060.0
2020-03-30 14:00:00,155.58,156.23,155.37,156.1,15074.0,148.7705,149.392,148.5697,149.2677,15074.0
2020-03-30 14:10:00,155.88,155.88,153.83,154.49,12248.0,149.0574,149.0574,147.0971,147.7282,12248.0
2020-03-30 14:20:00,154.38,155.15,153.83,154.71,8530.0,147.623,148.3593,147.0971,147.9386,8530.0
2020-03-30 14:30:00,154.6,155.0,154.27,154.84,7639.0,147.8334,148.2159,147.5178,148.0629,7639.0
2020-03-30 14:40:00,154.88,155.28,154.48,154.9,7255.0,148.1011,148.4836,147.7186,148.1203,7255.0
2020-03-30 14:50:00,154.87,155.41,154.41,155.03,12014.0,148.0916,148.6079,147.6517,148.2446,12014.0
2020-03-30 15:00:00,154.94,155.69,154.87,155.69,9747.0,148.1585,148.8757,148.0916,148.8757,9747.0
2020-03-30 15:10:00,155.68,155.9,154.69,154.99,14670.0,148.8661,149.0765,147.9194,148.2063,14670.0
2020-03-30 15:20:00,155.0,155.07,153.08,153.37,19040.0,148.2159,148.2828,146.3799,146.6572,19040.0
2020-03-30 15:30:00,153.68,154.4,153.43,154.17,17326.0,146.9537,147.6421,146.7146,147.4222,17326.0
2020-03-30 15:40:00,154.35,155.03,154.16,154.26,31840.0,147.5943,148.2446,147.4126,147.5083,31840.0
2020-03-30 15:50:00,154.61,155.32,153.11,154.08,72419.0,147.843,148.5219,146.4086,147.3361,72419.0
2020-03-31 09:30:00,153.6,155.39,151.96,152.34,26439.0,146.8772,148.5888,145.3089,145.6723,26439.0
2020-03-31 09:40:00,152.72,153.76,152.23,153.32,7722.0,146.0357,147.0302,145.5671,146.6094,7722.0
2020-03-31 09:50:00,153.39,154.83,153.11,154.11,16529.0,146.6763,148.0533,146.4086,147.3648,16529.0
2020-03-31 10:00:00,154.17,154.83,153.16,153.17,18079.0,147.4222,148.0533,146.4564,146.466,18079.0
2020-03-31 10:10:00,153.5,154.78,152.7,153.02,7257.0,146.7815,148.0055,146.0165,146.3225,7257.0
2020-03-31 10:20:00,153.19,154.11,152.93,153.83,15356.0,146.4851,147.3648,146.2365,147.0971,15356.0
2020-03-31 10:30:00,154.29,155.19,153.03,154.39,9542.0,147.537,148.3976,146.3321,147.6326,9542.0
2020-03-31 10:40:00,154.43,154.69,153.63,154.25,7598.0,147.6708,147.9194,146.9058,147.4987,7598.0
2020-03-31 10:50:00,154.5,154.75,153.04,153.34,12973.0,147.7378,147.9768,146.3417,146.6285,12973.0
2020-03-31 11:00:00,153.2,153.45,152.72,153.24,9349.0,146.4947,146.7337,146.0357,146.5329,9349.0
2020-03-31 11:10:00,153.48,154.72,153.46,153.93,6738.0,146.7624,147.9481,146.7433,147.1927,6738.0
2020-03-31 11:20:00,153.97,154.18,153.36,153.79,11650.0,147.231,147.4318,146.6477,147.0588,11650.0
2020-03-31 11:30:00,153.81,153.81,152.6,153.04,9395.0,147.078,147.078,145.9209,146.3417,9395.0
2020-03-31 11:40:00,152.94,153.78,152.43,153.11,13209.0,146.246,147.0493,145.7584,146.4086,13209.0
2020-03-31 11:50:00,153.15,153.15,150.66,150.94,17085.0,146.4469,146.4469,144.0658,144.3336,17085.0
2020-03-31 12:00:00,150.8,151.75,150.49,151.34,9793.0,144.1997,145.1081,143.9033,144.7161,9793.0
2020-03-31 12:10:00,151.06,151.55,150.19,150.19,6651.0,144.4483,144.9169,143.6164,143.6164,6651.0
2020-03-31 12:20:00,150.11,150.5,147.12,147.88,24431.0,143.5399,143.9128,140.6808,141.4075,24431.0
2020-03-31 12:30:00,148.21,148.93,147.19,147.4,14973.0,141.7231,142.4116,140.7477,140.9485,14973.0
2020-03-31 12:40:00,147.25,148.53,146.48,148.13,11601.0,140.8051,142.0291,140.0688,141.6466,11601.0
2020-03-31 12:50:00,148.29,148.29,146.28,146.98,8666.0,141.7996,141.7996,139.8775,140.5469,8666.0
2020-03-31 13:00:00,147.16,148.08,147.16,147.89,10971.0,140.719,141.5988,140.719,141.4171,10971.0
2020-03-31 13:10:00,147.75,147.84,146.35,147.3,6852.0,141.2832,141.3693,139.9445,140.8529,6852.0
2020-03-31 13:20:00,147.06,147.35,145.63,146.07,9241.0,140.6234,140.9007,139.256,139.6767,9241.0
2020-03-31 13:30:00,145.92,147.34,145.92,146.83,7603.0,139.5333,140.8911,139.5333,140.4035,7603.0
2020-03-31 13:40:00,146.71,147.7,146.45,147.56,7747.0,140.2887,141.2354,140.0401,141.1015,7747.0
2020-03-31 13:50:00,147.56,147.81,146.37,147.6,8793.0,141.1015,141.3406,139.9636,141.1398,8793.0
2020-03-31 14:00:00,147.22,148.3,147.15,147.44,12240.0,140.7764,141.8091,140.7095,140.9868,12240.0
2020-03-31 14:10:00,147.23,147.54,146.38,147.31,9985.0,140.786,141.0824,139.9732,140.8625,9985.0
2020-03-31 14:20:00,147.31,148.49,147.31,148.19,10327.0,140.8625,141.9908,140.8625,141.7039,10327.0
2020-03-31 14:30:00,148.03,148.49,147.57,148.19,9770.0,141.5509,141.9908,141.1111,141.7039,9770.0
2020-03-31 14:40:00,148.34,148.48,147.07,147.69,10818.0,141.8474,141.9813,140.633,141.2258,10818.0
2020-03-31 14:50:00,148.06,149.13,148.06,148.22,10777.0,141.5796,142.6028,141.5796,141.7326,10777.0
2020-03-31 15:00:00,148.54,148.81,147.32,147.75,21757.0,142.0386,142.2968,140.872,141.2832,21757.0
2020-03-31 15:10:00,147.62,147.77,146.42,146.9,18596.0,141.1589,141.3023,140.0114,140.4704,18596.0
2020-03-31 15:20:00,147.02,147.25,146.06,146.76,18988.0,140.5852,140.8051,139.6672,140.3365,18988.0
2020-03-31 15:30:00,146.95,148.34,146.95,148.0,19054.0,140.5182,141.8474,140.5182,141.5223,19054.0
2020-03-31 15:40:00,148.06,148.44,146.57,146.78,23899.0,141.5796,141.943,140.1548,140.3557,23899.0
2020-03-31 15:50:00,146.73,148.06,146.72,147.15,93008.0,140.3078,141.5796,140.2983,140.7095,93008.0
2020-04-01 09:30:00,140.73,141.39,138.16,138.97,42598.0,134.5705,135.2016,132.1129,132.8875,42598.0
2020-04-01 09:40:00,139.17,140.22,138.24,139.91,25912.0,133.0787,134.0828,132.1894,133.7863,25912.0
2020-04-01 09:50:00,140.07,140.67,139.35,139.37,14665.0,133.9393,134.5131,133.2509,133.27,14665.0
2020-04-01 10:00:00,139.87,142.39,138.59,142.39,15414.0,133.7481,136.1578,132.5241,136.1578,15414.0
2020-04-01 10:10:00,142.38,143.68,141.36,141.73,19370.0,136.1482,137.3913,135.1729,135.5267,19370.0
2020-04-01 10:20:00,141.41,144.56,141.01,143.06,52546.0,135.2207,138.2328,134.8382,136.7985,52546.0
2020-04-01 10:30:00,143.18,144.4,143.0,144.0,24472.0,136.9132,138.0798,136.7411,137.6973,24472.0
2020-04-01 10:40:00,144.0,144.78,143.59,144.31,13189.0,137.6973,138.4432,137.3053,137.9938,13189.0
2020-04-01 10:50:00,144.1,144.45,142.92,143.55,10598.0,137.793,138.1276,136.6646,137.267,10598.0
2020-04-01 11:00:00,143.94,144.69,143.46,144.69,8480.0,137.64,138.3571,137.181,138.3571,8480.0
2020-04-01 11:10:00,144.84,145.02,143.9,144.76,4813.0,138.5006,138.6727,137.6017,138.4241,4813.0
2020-04-01 11:20:00,144.76,144.8,143.49,143.66,9960.0,138.4241,138.4623,137.2097,137.3722,9960.0
2020-04-01 11:30:00,143.84,145.38,143.69,144.67,7442.0,137.5443,139.0169,137.4009,138.338,7442.0
2020-04-01 11:40:00,144.67,144.81,143.48,143.48,2936.0,138.338,138.4719,137.2001,137.2001,2936.0
2020-04-01 11:50:00,144.06,144.65,143.99,144.65,5600.0,137.7547,138.3189,137.6878,138.3189,5600.0
2020-04-01 12:00:00,144.5,144.54,143.67,143.74,4153.0,138.1755,138.2137,137.3818,137.4487,4153.0
2020-04-01 12:10:00,143.91,144.16,143.54,143.81,7326.0,137.6113,137.8503,137.2575,137.5157,7326.0
2020-04-01 12:20:00,143.96,144.52,142.95,143.28,6159.0,137.6591,138.1946,136.6933,137.0088,6159.0
2020-04-01 12:30:00,143.48,144.25,142.88,142.91,20100.0,137.2001,137.9364,136.6264,136.655,20100.0
2020-04-01 12:40:00,142.55,143.85,142.35,142.96,7592.0,136.3108,137.5539,136.1196,136.7029,7592.0
2020-04-01 12:50:00,142.61,144.03,142.01,142.02,19905.0,136.3682,137.726,135.7944,135.804,19905.0
2020-04-01 13:00:00,142.02,142.56,141.46,142.56,10421.0,135.804,136.3204,135.2685,136.3204,10421.0
2020-04-01 13:10:00,142.3,143.54,142.15,143.28,5815.0,136.0717,137.2575,135.9283,137.0088,5815.0
2020-04-01 13:20:00,142.96,143.75,142.56,143.01,3291.0,136.7029,137.4583,136.3204,136.7507,3291.0
2020-04-01 13:30:00,143.01,143.48,142.44,143.35,7729.0,136.7507,137.2001,136.2056,137.0758,7729.0
2020-04-01 13:40:00,143.36,144.16,143.31,144.16,7928.0,137.0853,137.8503,137.0375,137.8503,7928.0
2020-04-01 13:50:00,143.94,144.08,143.23,143.8,4870.0,137.64,137.7738,136.961,137.5061,4870.0
2020-04-01 14:00:00,144.08,144.73,143.67,144.07,6067.0,137.7738,138.3954,137.3818,137.7643,6067.0
2020-04-01 14:10:00,143.62,144.2,143.6,143.62,2015.0,137.334,137.8886,137.3148,137.334,2015.0
2020-04-01 14:20:00,143.77,144.1,143.62,144.02,3690.0,137.4774,137.793,137.334,137.7165,3690.0
2020-04-01 14:30:00,143.75,143.78,142.53,143.0,6373.0,137.4583,137.487,136.2917,136.7411,6373.0
2020-04-01 14:40:00,143.9,143.92,143.02,143.71,6089.0,137.6017,137.6208,136.7602,137.42,6089.0
2020-04-01 14:50:00,143.74,143.78,142.93,142.99,9747.0,137.4487,137.487,136.6742,136.7315,9747.0
2020-04-01 15:00:00,143.55,143.55,143.03,143.07,4628.0,137.267,137.267,136.7698,136.808,4628.0
2020-04-01 15:10:00,142.94,143.26,142.71,143.26,8120.0,136.6837,136.9897,136.4638,136.9897,8120.0
2020-04-01 15:20:00,143.08,143.08,141.52,141.65,10601.0,136.8176,136.8176,135.3259,135.4502,10601.0
2020-04-01 15:30:00,141.64,141.93,140.83,140.84,18302.0,135.4406,135.7179,134.6661,134.6756,18302.0
2020-04-01 15:40:00,140.83,142.56,140.39,142.45,26500.0,134.6661,136.3204,134.2453,136.2152,26500.0
2020-04-01 15:50:00,142.12,143.22,141.55,142.28,73884.0,135.8996,136.9515,135.3546,136.0526,73884.0
2020-04-02 09:30:00,140.49,144.16,140.28,143.92,28665.0,134.341,137.8503,134.1402,137.6208,28665.0
2020-04-02 09:40:00,143.58,144.7,141.22,144.7,27229.0,137.2957,138.3667,135.039,138.3667,27229.0
2020-04-02 09:50:00,144.95,146.4,144.25,145.12,17793.0,138.6058,139.9923,137.9364,138.7683,17793.0
2020-04-02 10:00:00,145.36,146.39,144.2,145.45,10695.0,138.9978,139.9827,137.8886,139.0839,10695.0
2020-04-02 10:10:00,145.67,146.2,144.98,145.41,13295.0,139.2942,139.801,138.6344,139.0456,13295.0
2020-04-02 10:20:00,145.09,145.46,144.5,145.46,5759.0,138.7396,139.0934,138.1755,139.0934,5759.0
2020-04-02 10:30:00,145.46,146.5,144.63,145.51,9598.0,139.0934,140.0879,138.2998,139.1412,9598.0
2020-04-02 10:40:00,145.49,145.49,144.03,144.52,7200.0,139.1221,139.1221,137.726,138.1946,7200.0
2020-04-02 10:50:00,144.61,145.19,143.48,145.04,5274.0,138.2806,138.8352,137.2001,138.6918,5274.0
2020-04-02 11:00:00,145.14,145.24,144.64,144.7,15721.0,138.7874,138.8831,138.3093,138.3667,15721.0
2020-04-02 11:10:00,144.54,145.76,144.27,145.34,13515.0,138.2137,139.3803,137.9555,138.9787,13515.0
2020-04-02 11:20:00,145.29,145.5,144.58,145.29,9730.0,138.9309,139.1317,138.2519,138.9309,9730.0
2020-04-02 11:30:00,145.21,146.71,145.21,146.71,10662.0,138.8544,140.2887,138.8544,140.2887,10662.0
2020-04-02 11:40:00,146.74,148.15,146.7,147.93,19048.0,140.3174,141.6657,140.2792,141.4553,19048.0
2020-04-02 11:50:00,148.1,149.1,147.78,148.87,6389.0,141.6179,142.5741,141.3119,142.3542,6389.0
2020-04-02 12:00:00,148.87,149.0,148.41,148.81,4917.0,142.3542,142.4785,141.9143,142.2968,4917.0
2020-04-02 12:10:00,148.75,149.3,148.5,148.94,8638.0,142.2394,142.7654,142.0004,142.4211,8638.0
2020-04-02 12:20:00,148.78,149.13,148.26,148.5,18674.0,142.2681,142.6028,141.7709,142.0004,18674.0
2020-04-02 12:30:00,148.68,149.42,148.19,149.42,11388.0,142.1725,142.8801,141.7039,142.8801,11388.0
2020-04-02 12:40:00,149.25,149.67,148.45,149.23,9196.0,142.7175,143.1192,141.9526,142.6984,9196.0
2020-04-02 12:50:00,149.45,149.6,149.05,149.32,8020.0,142.9088,143.0522,142.5263,142.7845,8020.0
2020-04-02 13:00:00,149.32,149.97,149.15,149.18,5175.0,142.7845,143.406,142.6219,142.6506,5175.0
2020-04-02 13:10:00,149.11,149.61,148.93,149.6,17127.0,142.5837,143.0618,142.4116,143.0522,17127.0
2020-04-02 13:20:00,149.21,149.55,148.5,149.09,11485.0,142.6793,143.0044,142.0004,142.5646,11485.0
2020-04-02 13:30:00,149.12,149.52,148.9,149.34,6305.0,142.5932,142.9757,142.3829,142.8036,6305.0
2020-04-02 13:40:00,149.37,150.24,149.37,149.77,12558.0,142.8323,143.6642,142.8323,143.2148,12558.0
2020-04-02 13:50:00,149.68,150.08,148.64,149.03,4907.0,143.1287,143.5112,142.1342,142.5072,4907.0
2020-04-02 14:00:00,149.06,149.15,147.21,147.48,10823.0,142.5359,142.6219,140.7668,141.025,10823.0
2020-04-02 14:10:00,147.22,147.5,145.54,145.55,12466.0,140.7764,141.0441,139.1699,139.1795,12466.0
2020-04-02 14:20:00,145.42,147.24,145.08,147.07,6679.0,139.0552,140.7955,138.7301,140.633,6679.0
2020-04-02 14:30:00,147.0,147.14,146.12,146.77,11348.0,140.566,140.6999,139.7245,140.3461,11348.0
2020-04-02 14:40:00,146.7,146.7,145.34,145.88,4246.0,140.2792,140.2792,138.9787,139.495,4246.0
2020-04-02 14:50:00,146.01,148.2,145.93,148.2,33156.0,139.6194,141.7135,139.5429,141.7135,33156.0
2020-04-02 15:00:00,148.39,148.96,146.95,148.0,14010.0,141.8952,142.4402,140.5182,141.5223,14010.0
2020-04-02 15:10:00,147.91,148.18,147.51,147.98,17019.0,141.4362,141.6944,141.0537,141.5031,17019.0
2020-04-02 15:20:00,147.91,148.03,146.94,147.67,7516.0,141.4362,141.5509,140.5087,141.2067,7516.0
2020-04-02 15:30:00,147.88,148.2,146.76,146.97,16546.0,141.4075,141.7135,140.3365,140.5373,16546.0
2020-04-02 15:40:00,147.13,148.79,147.1,148.22,23233.0,140.6903,142.2777,140.6617,141.7326,23233.0
2020-04-02 15:50:00,148.31,150.63,148.31,150.01,68835.0,141.8187,144.0371,141.8187,143.4443,68835.0
2020-04-03 09:30:00,148.0,151.39,147.0,151.39,42994.0,141.5223,144.7639,140.566,144.7639,42994.0
2020-04-03 09:40:00,151.12,152.33,150.24,150.5,23818.0,144.5057,145.6627,143.6642,143.9128,23818.0
2020-04-03 09:50:00,150.62,153.02,150.1,151.71,22894.0,144.0276,146.3225,143.5303,145.0699,22894.0
2020-04-03 10:00:00,151.53,152.12,151.19,151.4,23974.0,144.8978,145.4619,144.5726,144.7734,23974.0
2020-04-03 10:10:00,151.22,151.49,150.47,150.49,12197.0,144.6013,144.8595,143.8842,143.9033,12197.0
2020-04-03 10:20:00,150.58,152.48,150.46,152.03,26758.0,143.9893,145.8062,143.8746,145.3759,26758.0
2020-04-03 10:30:00,151.61,152.76,151.6,152.16,9869.0,144.9743,146.0739,144.9647,145.5002,9869.0
2020-04-03 10:40:00,152.14,152.69,151.97,152.69,16699.0,145.4811,146.007,145.3185,146.007,16699.0
2020-04-03 10:50:00,152.67,153.27,152.26,152.79,9602.0,145.9879,146.5616,145.5958,146.1026,9602.0
2020-04-03 11:00:00,152.92,153.85,152.83,153.44,10551.0,146.2269,147.1162,146.1409,146.7242,10551.0
2020-04-03 11:10:00,153.2,153.66,152.78,153.24,8150.0,146.4947,146.9345,146.093,146.5329,8150.0
2020-04-03 11:20:00,153.46,154.3,152.8,154.07,7852.0,146.7433,147.5465,146.1122,147.3266,7852.0
2020-04-03 11:30:00,153.91,154.29,153.3,153.81,17161.0,147.1736,147.537,146.5903,147.078,17161.0
2020-04-03 11:40:00,154.06,154.07,152.52,153.12,8922.0,147.317,147.3266,145.8444,146.4182,8922.0
2020-04-03 11:50:00,153.04,153.3,152.61,153.16,13424.0,146.3417,146.5903,145.9305,146.4564,13424.0
2020-04-03 12:00:00,153.07,153.39,152.62,152.91,15335.0,146.3704,146.6763,145.94,146.2174,15335.0
2020-04-03 12:10:00,152.99,153.07,152.01,152.19,9890.0,146.2939,146.3704,145.3567,145.5289,9890.0
2020-04-03 12:20:00,152.17,152.94,152.1,152.86,8697.0,145.5097,146.246,145.4428,146.1695,8697.0
2020-04-03 12:30:00,152.77,153.25,152.45,153.15,16139.0,146.0835,146.5425,145.7775,146.4469,16139.0
2020-04-03 12:40:00,153.07,153.57,152.34,152.68,7092.0,146.3704,146.8485,145.6723,145.9974,7092.0
2020-04-03 12:50:00,152.53,153.29,152.47,153.29,13900.0,145.854,146.5807,145.7966,146.5807,13900.0
2020-04-03 13:00:00,153.07,153.76,153.04,153.68,17573.0,146.3704,147.0302,146.3417,146.9537,17573.0
2020-04-03 13:10:00,153.59,153.64,152.76,153.47,13232.0,146.8676,146.9154,146.0739,146.7528,13232.0
2020-04-03 13:20:00,153.43,153.54,152.97,152.98,5396.0,146.7146,146.8198,146.2747,146.2843,5396.0
2020-04-03 13:30:00,152.98,153.4,152.6,153.14,11775.0,146.2843,146.6859,145.9209,146.4373,11775.0
2020-04-03 13:40:00,152.99,153.47,152.89,152.95,6084.0,146.2939,146.7528,146.1982,146.2556,6084.0
2020-04-03 13:50:00,153.14,153.26,152.7,152.78,6694.0,146.4373,146.552,146.0165,146.093,6694.0
2020-04-03 14:00:00,152.78,153.08,152.48,152.56,15226.0,146.093,146.3799,145.8062,145.8827,15226.0
2020-04-03 14:10:00,152.43,152.74,151.56,151.78,12227.0,145.7584,146.0548,144.9264,145.1368,12227.0
2020-04-03 14:20:00,151.84,152.45,151.78,151.9,11235.0,145.1942,145.7775,145.1368,145.2516,11235.0
2020-04-03 14:30:00,151.85,152.38,151.69,151.89,12554.0,145.2038,145.7106,145.0508,145.242,12554.0
2020-04-03 14:40:00,152.0,152.28,151.59,152.28,15234.0,145.3472,145.6149,144.9551,145.6149,15234.0
2020-04-03 14:50:00,152.28,153.93,152.17,153.93,30768.0,145.6149,147.1927,145.5097,147.1927,30768.0
2020-04-03 15:00:00,153.99,154.79,152.65,153.13,42808.0,147.2501,148.0151,145.9687,146.4277,42808.0
2020-04-03 15:10:00,153.13,153.84,152.67,153.38,18078.0,146.4277,147.1067,145.9879,146.6668,18078.0
2020-04-03 15:20:00,153.45,154.69,153.23,154.52,32356.0,146.7337,147.9194,146.5234,147.7569,32356.0
2020-04-03 15:30:00,154.6,155.0,153.48,153.49,37012.0,147.8334,148.2159,146.7624,146.772,37012.0
2020-04-03 15:40:00,153.68,153.88,152.1,153.04,31314.0,146.9537,147.1449,145.4428,146.3417,31314.0
2020-04-03 15:50:00,153.23,154.06,152.03,152.96,88616.0,146.5234,147.317,145.3759,146.2652,88616.0
2020-04-06 09:30:00,158.0,159.0,156.0,156.2,45766.0,151.0846,152.0408,149.1721,149.3634,45766.0
2020-04-06 09:40:00,156.56,157.77,156.1,157.59,12805.0,149.7076,150.8646,149.2677,150.6925,12805.0
2020-04-06 09:50:00,157.59,158.37,157.27,157.97,12496.0,150.6925,151.4384,150.3865,151.0559,12496.0
2020-04-06 10:00:00,157.96,158.46,157.7,158.4,19169.0,151.0463,151.5244,150.7977,151.4671,19169.0
2020-04-06 10:10:00,158.4,158.99,157.1,157.62,14394.0,151.4671,152.0312,150.224,150.7212,14394.0
2020-04-06 10:20:00,157.77,157.95,156.41,156.41,25193.0,150.8646,151.0368,149.5642,149.5642,25193.0
2020-04-06 10:30:00,156.61,158.95,156.28,158.09,11768.0,149.7554,151.993,149.4399,151.1706,11768.0
2020-04-06 10:40:00,157.87,158.26,156.25,156.52,9302.0,150.9603,151.3332,149.4112,149.6694,9302.0
2020-04-06 10:50:00,156.5,156.92,156.29,156.37,9565.0,149.6502,150.0518,149.4494,149.5259,9565.0
2020-04-06 11:00:00,156.33,157.58,155.59,157.16,14064.0,149.4877,150.683,148.7801,150.2813,14064.0
2020-04-06 11:10:00,157.2,158.16,156.96,157.51,10781.0,150.3196,151.2376,150.0901,150.616,10781.0
2020-04-06 11:20:00,157.04,158.23,157.0,158.23,10363.0,150.1666,151.3045,150.1283,151.3045,10363.0
2020-04-06 11:30:00,158.08,158.38,156.53,157.14,5869.0,151.1611,151.4479,149.6789,150.2622,5869.0
2020-04-06 11:40:00,157.19,157.7,157.14,157.68,4255.0,150.31,150.7977,150.2622,150.7786,4255.0
2020-04-06 11:50:00,157.49,157.76,157.21,157.5,5034.0,150.5969,150.8551,150.3292,150.6065,5034.0
2020-04-06 12:00:00,157.42,157.9,157.42,157.57,4332.0,150.53,150.989,150.53,150.6734,4332.0
2020-04-06 12:10:00,157.54,157.92,157.42,157.73,5692.0,150.6447,151.0081,150.53,150.8264,5692.0
2020-04-06 12:20:00,157.83,157.93,157.58,157.71,5445.0,150.922,151.0176,150.683,150.8073,5445.0
2020-04-06 12:30:00,157.61,158.32,157.61,158.08,3726.0,150.7116,151.3906,150.7116,151.1611,3726.0
2020-04-06 12:40:00,158.27,158.27,157.22,157.91,13460.0,151.3428,151.3428,150.3387,150.9985,13460.0
2020-04-06 12:50:00,157.81,158.03,157.53,158.0,3201.0,150.9029,151.1133,150.6351,151.0846,3201.0
2020-04-06 13:00:00,157.77,158.19,157.77,157.82,12805.0,150.8646,151.2663,150.8646,150.9125,12805.0
2020-04-06 13:10:00,157.79,157.89,157.04,157.4,3350.0,150.8838,150.9794,150.1666,150.5108,3350.0
2020-04-06 13:20:00,157.02,157.47,156.8,156.8,5053.0,150.1475,150.5778,149.9371,149.9371,5053.0
2020-04-06 13:30:00,156.65,157.57,156.61,157.46,4664.0,149.7937,150.6734,149.7554,150.5682,4664.0
2020-04-06 13:40:00,157.47,157.76,157.07,157.38,4303.0,150.5778,150.8551,150.1953,150.4917,4303.0
2020-04-06 13:50:00,157.28,157.54,157.14,157.5,3673.0,150.3961,150.6447,150.2622,150.6065,3673.0
2020-04-06 14:00:00,157.45,157.48,157.11,157.44,5172.0,150.5586,150.5873,150.2335,150.5491,5172.0
2020-04-06 14:10:00,157.36,157.47,156.71,156.84,4435.0,150.4726,150.5778,149.851,149.9753,4435.0
2020-04-06 14:20:00,156.76,156.87,156.17,156.18,3548.0,149.8988,150.004,149.3347,149.3442,3548.0
2020-04-06 14:30:00,156.19,156.62,156.15,156.61,6329.0,149.3538,149.765,149.3155,149.7554,6329.0
2020-04-06 14:40:00,156.59,156.7,156.36,156.59,9235.0,149.7363,149.8415,149.5164,149.7363,9235.0
2020-04-06 14:50:00,156.55,156.99,156.49,156.85,4195.0,149.698,150.1188,149.6407,149.9849,4195.0
2020-04-06 15:00:00,156.85,157.34,156.73,157.33,10730.0,149.9849,150.4535,149.8702,150.4439,10730.0
2020-04-06 15:10:00,157.45,157.59,156.72,156.91,6735.0,150.5586,150.6925,149.8606,150.0423,6735.0
2020-04-06 15:20:00,156.83,157.51,156.83,157.51,10524.0,149.9658,150.616,149.9658,150.616,10524.0
2020-04-06 15:30:00,157.61,157.71,157.13,157.56,12835.0,150.7116,150.8073,150.2527,150.6638,12835.0
2020-04-06 15:40:00,157.57,157.92,157.2,157.6,21525.0,150.6734,151.0081,150.3196,150.7021,21525.0
2020-04-06 15:50:00,157.67,159.29,157.67,158.29,98045.0,150.769,152.3181,150.769,151.3619,98045.0
2020-04-07 09:30:00,158.03,159.83,156.0,156.78,38418.0,151.1133,152.8345,149.1721,149.918,38418.0
2020-04-07 09:40:00,156.76,157.2,153.9,154.15,29206.0,149.8988,150.3196,147.164,147.4031,29206.0
2020-04-07 09:50:00,154.0,155.71,154.0,155.25,16293.0,147.2596,148.8948,147.2596,148.4549,16293.0
2020-04-07 10:00:00,155.59,155.59,154.1,154.59,15542.0,148.7801,148.7801,147.3553,147.8238,15542.0
2020-04-07 10:10:00,154.73,155.5,153.23,154.42,26423.0,147.9577,148.694,146.5234,147.6613,26423.0
2020-04-07 10:20:00,154.29,154.95,153.55,153.55,12963.0,147.537,148.1681,146.8293,146.8293,12963.0
2020-04-07 10:30:00,153.46,154.91,153.38,153.62,11610.0,146.7433,148.1298,146.6668,146.8963,11610.0
2020-04-07 10:40:00,153.35,153.89,153.07,153.37,14800.0,146.6381,147.1545,146.3704,146.6572,14800.0
2020-04-07 10:50:00,153.01,153.68,152.41,152.61,17479.0,146.313,146.9537,145.7392,145.9305,17479.0
2020-04-07 11:00:00,152.58,153.65,152.55,153.65,13703.0,145.9018,146.925,145.8731,146.925,13703.0
2020-04-07 11:10:00,153.86,154.65,153.46,154.1,18480.0,147.1258,147.8812,146.7433,147.3553,18480.0
2020-04-07 11:20:00,154.22,154.54,153.63,154.3,27069.0,147.47,147.776,146.9058,147.5465,27069.0
2020-04-07 11:30:00,154.44,154.99,154.44,154.8,9809.0,147.6804,148.2063,147.6804,148.0246,9809.0
2020-04-07 11:40:00,154.83,156.55,154.7,156.38,12243.0,148.0533,149.698,147.929,149.5355,12243.0
2020-04-07 11:50:00,156.23,156.31,155.73,155.9,7005.0,149.392,149.4685,148.9139,149.0765,7005.0
2020-04-07 12:00:00,155.98,157.71,155.92,157.37,13443.0,149.153,150.8073,149.0956,150.4821,13443.0
2020-04-07 12:10:00,157.37,157.82,156.98,157.82,14632.0,150.4821,150.9125,150.1092,150.9125,14632.0
2020-04-07 12:20:00,157.85,158.38,157.73,158.22,11537.0,150.9411,151.4479,150.8264,151.2949,11537.0
2020-04-07 12:30:00,158.12,158.36,156.96,157.21,10263.0,151.1993,151.4288,150.0901,150.3292,10263.0
2020-04-07 12:40:00,157.28,157.45,156.52,157.45,8726.0,150.3961,150.5586,149.6694,150.5586,8726.0
2020-04-07 12:50:00,157.25,157.42,156.77,156.86,10137.0,150.3674,150.53,149.9084,149.9945,10137.0
2020-04-07 13:00:00,156.81,157.29,156.64,156.64,6048.0,149.9467,150.4057,149.7841,149.7841,6048.0
2020-04-07 13:10:00,156.94,157.68,156.82,157.42,7236.0,150.071,150.7786,149.9562,150.53,7236.0
2020-04-07 13:20:00,157.37,157.86,157.29,157.68,11318.0,150.4821,150.9507,150.4057,150.7786,11318.0
2020-04-07 13:30:00,157.58,157.6,157.01,157.35,7189.0,150.683,150.7021,150.1379,150.463,7189.0
2020-04-07 13:40:00,157.15,157.88,157.15,157.46,7454.0,150.2718,150.9698,150.2718,150.5682,7454.0
2020-04-07 13:50:00,157.4,157.53,157.01,157.1,5430.0,150.5108,150.6351,150.1379,150.224,5430.0
2020-04-07 14:00:00,157.28,157.52,156.66,156.84,8765.0,150.3961,150.6256,149.8032,149.9753,8765.0
2020-04-07 14:10:00,156.99,157.16,156.61,156.68,4801.0,150.1188,150.2813,149.7554,149.8223,4801.0
2020-04-07 14:20:00,156.91,157.52,156.81,157.1,7642.0,150.0423,150.6256,149.9467,150.224,7642.0
2020-04-07 14:30:00,157.21,157.21,156.37,156.37,9074.0,150.3292,150.3292,149.5259,149.5259,9074.0
2020-04-07 14:40:00,156.39,156.78,156.12,156.28,7846.0,149.545,149.918,149.2869,149.4399,7846.0
2020-04-07 14:50:00,156.28,156.53,155.36,155.52,13185.0,149.4399,149.6789,148.5601,148.7131,13185.0
2020-04-07 15:00:00,155.34,156.33,155.34,155.98,9510.0,148.541,149.4877,148.541,149.153,9510.0
2020-04-07 15:10:00,156.28,156.31,155.2,155.34,8239.0,149.4399,149.4685,148.4071,148.541,8239.0
2020-04-07 15:20:00,155.21,155.47,154.47,155.03,15568.0,148.4167,148.6653,147.7091,148.2446,15568.0
2020-04-07 15:30:00,154.99,156.04,154.64,155.56,19475.0,148.2063,149.2104,147.8716,148.7514,19475.0
2020-04-07 15:40:00,155.59,156.87,155.29,156.81,20085.0,148.7801,150.004,148.4932,149.9467,20085.0
2020-04-07 15:50:00,156.48,156.48,153.38,153.68,74926.0,149.6311,149.6311,146.6668,146.9537,74926.0
2020-04-08 09:30:00,154.0,155.01,151.74,152.17,18157.0,147.2596,148.2254,145.0986,145.5097,18157.0
2020-04-08 09:40:00,152.02,152.96,151.72,151.93,11190.0,145.3663,146.2652,145.0794,145.2803,11190.0
2020-04-08 09:50:00,152.03,152.51,150.64,151.37,14480.0,145.3759,145.8349,144.0467,144.7448,14480.0
2020-04-08 10:00:00,151.32,151.55,150.25,150.25,8917.0,144.6969,144.9169,143.6738,143.6738,8917.0
2020-04-08 10:10:00,150.27,150.5,149.6,150.17,14620.0,143.6929,143.9128,143.0522,143.5973,14620.0
2020-04-08 10:20:00,150.02,150.72,150.02,150.6,3806.0,143.4538,144.1232,143.4538,144.0085,3806.0
2020-04-08 10:30:00,150.57,150.94,150.18,150.69,3535.0,143.9798,144.3336,143.6068,144.0945,3535.0
2020-04-08 10:40:00,150.54,150.7,150.04,150.3,3602.0,143.9511,144.1041,143.473,143.7216,3602.0
2020-04-08 10:50:00,150.58,150.92,150.23,150.65,2323.0,143.9893,144.3145,143.6547,144.0563,2323.0
2020-04-08 11:00:00,150.54,150.65,149.97,150.12,3781.0,143.9511,144.0563,143.406,143.5495,3781.0
2020-04-08 11:10:00,150.25,150.58,150.22,150.55,4020.0,143.6738,143.9893,143.6451,143.9607,4020.0
2020-04-08 11:20:00,150.75,151.56,150.75,151.41,6410.0,144.1519,144.9264,144.1519,144.783,6410.0
2020-04-08 11:30:00,151.49,151.54,151.26,151.46,3851.0,144.8595,144.9073,144.6396,144.8308,3851.0
2020-04-08 11:40:00,151.45,151.98,151.45,151.79,7053.0,144.8213,145.3281,144.8213,145.1464,7053.0
2020-04-08 11:50:00,151.71,152.03,151.51,151.57,4446.0,145.0699,145.3759,144.8786,144.936,4446.0
2020-04-08 12:00:00,151.44,151.57,151.24,151.28,2675.0,144.8117,144.936,144.6205,144.6587,2675.0
2020-04-08 12:10:00,151.23,151.28,150.53,151.0,8103.0,144.6109,144.6587,143.9415,144.391,8103.0
2020-04-08 12:20:00,150.93,151.11,150.43,150.43,4389.0,144.324,144.4961,143.8459,143.8459,4389.0
2020-04-08 12:30:00,150.53,151.29,150.48,151.28,5168.0,143.9415,144.6683,143.8937,144.6587,5168.0
2020-04-08 12:40:00,151.06,151.64,151.05,151.29,4350.0,144.4483,145.0029,144.4388,144.6683,4350.0
2020-04-08 12:50:00,151.22,151.79,151.2,151.34,4796.0,144.6013,145.1464,144.5822,144.7161,4796.0
2020-04-08 13:00:00,151.44,152.05,151.4,151.72,4984.0,144.8117,145.395,144.7734,145.0794,4984.0
2020-04-08 13:10:00,151.78,151.83,151.41,151.56,6983.0,145.1368,145.1846,144.783,144.9264,6983.0
2020-04-08 13:20:00,151.43,151.77,151.18,151.42,5161.0,144.8021,145.1273,144.5631,144.7926,5161.0
2020-04-08 13:30:00,151.39,151.6,150.86,151.2,6403.0,144.7639,144.9647,144.2571,144.5822,6403.0
2020-04-08 13:40:00,151.23,151.31,150.94,151.06,7068.0,144.6109,144.6874,144.3336,144.4483,7068.0
2020-04-08 13:50:00,151.22,151.46,151.05,151.32,11972.0,144.6013,144.8308,144.4388,144.6969,11972.0
2020-04-08 14:00:00,151.4,151.95,151.22,151.83,9710.0,144.7734,145.2994,144.6013,145.1846,9710.0
2020-04-08 14:10:00,151.86,152.16,151.77,151.77,15325.0,145.2133,145.5002,145.1273,145.1273,15325.0
2020-04-08 14:20:00,151.87,152.64,151.75,152.47,14466.0,145.2229,145.9592,145.1081,145.7966,14466.0
2020-04-08 14:30:00,152.54,153.16,152.27,153.16,7978.0,145.8636,146.4564,145.6054,146.4564,7978.0
2020-04-08 14:40:00,153.19,153.43,152.94,152.99,11373.0,146.4851,146.7146,146.246,146.2939,11373.0
2020-04-08 14:50:00,153.29,154.37,153.22,154.21,10467.0,146.5807,147.6135,146.5138,147.4605,10467.0
2020-04-08 15:00:00,154.22,154.91,154.04,154.8,12708.0,147.47,148.1298,147.2979,148.0246,12708.0
2020-04-08 15:10:00,154.84,155.22,154.51,155.17,13247.0,148.0629,148.4263,147.7473,148.3784,13247.0
2020-04-08 15:20:00,155.3,155.7,154.79,155.58,13840.0,148.5028,148.8852,148.0151,148.7705,13840.0
2020-04-08 15:30:00,155.62,156.16,154.5,154.81,24059.0,148.8087,149.3251,147.7378,148.0342,24059.0
2020-04-08 15:40:00,154.77,155.32,154.16,155.09,23286.0,147.9959,148.5219,147.4126,148.3019,23286.0
2020-04-08 15:50:00,155.26,156.32,154.78,155.15,62599.0,148.4645,149.4781,148.0055,148.3593,62599.0
2020-04-09 09:30:00,150.49,152.9,150.23,152.21,27163.0,143.9033,146.2078,143.6547,145.548,27163.0
2020-04-09 09:40:00,152.83,153.96,151.46,151.46,21940.0,146.1409,147.2214,144.8308,144.8308,21940.0
2020-04-09 09:50:00,151.84,152.18,150.27,150.91,14820.0,145.1942,145.5193,143.6929,144.3049,14820.0
2020-04-09 10:00:00,151.04,151.9,150.06,150.67,23962.0,144.4292,145.2516,143.4921,144.0754,23962.0
2020-04-09 10:10:00,150.7,150.97,150.14,150.57,17928.0,144.1041,144.3623,143.5686,143.9798,17928.0
2020-04-09 10:20:00,150.58,151.73,150.5,150.75,26177.0,143.9893,145.089,143.9128,144.1519,26177.0
2020-04-09 10:30:00,150.62,151.96,149.7,151.68,22975.0,144.0276,145.3089,143.1479,145.0412,22975.0
2020-04-09 10:40:00,151.74,153.76,151.74,153.45,19285.0,145.0986,147.0302,145.0986,146.7337,19285.0
2020-04-09 10:50:00,153.64,153.69,152.12,152.95,15147.0,146.9154,146.9632,145.4619,146.2556,15147.0
2020-04-09 11:00:00,152.93,153.03,151.87,152.84,14692.0,146.2365,146.3321,145.2229,146.1504,14692.0
2020-04-09 11:10:00,152.88,153.5,152.45,153.5,7076.0,146.1887,146.7815,145.7775,146.7815,7076.0
2020-04-09 11:20:00,153.57,154.86,153.27,154.56,11576.0,146.8485,148.082,146.5616,147.7951,11576.0
2020-04-09 11:30:00,154.56,154.65,153.95,154.29,7670.0,147.7951,147.8812,147.2118,147.537,7670.0
2020-04-09 11:40:00,154.24,154.94,154.11,154.93,9985.0,147.4891,148.1585,147.3648,148.1489,9985.0
2020-04-09 11:50:00,154.99,155.56,154.98,155.15,7847.0,148.2063,148.7514,148.1968,148.3593,7847.0
2020-04-09 12:00:00,155.15,155.6,155.14,155.59,3397.0,148.3593,148.7896,148.3498,148.7801,3397.0
2020-04-09 12:10:00,155.65,155.95,155.03,155.95,3693.0,148.8374,149.1243,148.2446,149.1243,3693.0
2020-04-09 12:20:00,156.0,156.29,155.64,155.64,8304.0,149.1721,149.4494,148.8279,148.8279,8304.0
2020-04-09 12:30:00,155.83,157.0,155.7,156.84,26930.0,149.0096,150.1283,148.8852,149.9753,26930.0
2020-04-09 12:40:00,156.88,157.61,156.78,157.6,7080.0,150.0136,150.7116,149.918,150.7021,7080.0
2020-04-09 12:50:00,157.5,158.36,157.28,158.0,11007.0,150.6065,151.4288,150.3961,151.0846,11007.0
2020-04-09 13:00:00,158.06,158.52,157.54,158.38,7275.0,151.1419,151.5818,150.6447,151.4479,7275.0
2020-04-09 13:10:00,158.38,158.68,157.85,157.99,8136.0,151.4479,151.7348,150.9411,151.075,8136.0
2020-04-09 13:20:00,158.12,159.18,158.02,158.98,14606.0,151.1993,152.2129,151.1037,152.0217,14606.0
2020-04-09 13:30:00,159.16,159.33,158.53,158.53,9177.0,152.1938,152.3564,151.5914,151.5914,9177.0
2020-04-09 13:40:00,159.11,159.46,158.29,158.66,6653.0,152.146,152.4807,151.3619,151.7157,6653.0
2020-04-09 13:50:00,158.55,159.73,158.54,159.52,7567.0,151.6105,152.7389,151.6009,152.538,7567.0
2020-04-09 14:00:00,159.45,159.86,158.9,159.03,11489.0,152.4711,152.8632,151.9452,152.0695,11489.0
2020-04-09 14:10:00,159.02,159.68,158.72,158.93,5928.0,152.0599,152.691,151.7731,151.9739,5928.0
2020-04-09 14:20:00,159.05,159.58,158.84,159.02,6959.0,152.0886,152.5954,151.8878,152.0599,6959.0
2020-04-09 14:30:00,158.93,159.69,158.88,159.42,13466.0,151.9739,152.7006,151.9261,152.4424,13466.0
2020-04-09 14:40:00,159.45,159.66,158.74,158.79,7140.0,152.4711,152.6719,151.7922,151.84,7140.0
2020-04-09 14:50:00,158.77,159.04,158.27,158.94,9738.0,151.8209,152.0791,151.3428,151.9834,9738.0
2020-04-09 15:00:00,158.94,159.68,158.72,159.29,24382.0,151.9834,152.691,151.7731,152.3181,24382.0
2020-04-09 15:10:00,159.44,159.74,159.1,159.57,10350.0,152.4615,152.7484,152.1364,152.5859,10350.0
2020-04-09 15:20:00,159.69,160.24,159.5,160.24,14175.0,152.7006,153.2265,152.5189,153.2265,14175.0
2020-04-09 15:30:00,160.14,160.62,159.67,159.98,11192.0,153.1309,153.5899,152.6815,152.9779,11192.0
2020-04-09 15:40:00,159.87,160.09,159.14,159.26,18002.0,152.8727,153.0831,152.1747,152.2894,18002.0
2020-04-09 15:50:00,159.37,160.22,159.1,159.57,60082.0,152.3946,153.2074,152.1364,152.5859,60082.0
2020-04-13 09:30:00,158.31,159.0,157.0,157.78,8146.0,151.381,152.0408,150.1283,150.8742,8146.0
2020-04-13 09:40:00,157.88,158.41,156.47,156.47,3720.0,150.9698,151.4766,149.6215,149.6215,3720.0
2020-04-13 09:50:00,156.15,156.81,155.73,156.12,6237.0,149.3155,149.9467,148.9139,149.2869,6237.0
2020-04-13 10:00:00,156.22,156.88,156.22,156.73,3938.0,149.3825,150.0136,149.3825,149.8702,3938.0
2020-04-13 10:10:00,156.89,157.08,155.86,156.02,8300.0,150.0232,150.2048,149.0382,149.1912,8300.0
2020-04-13 10:20:00,156.02,156.31,155.43,155.62,3971.0,149.1912,149.4685,148.6271,148.8087,3971.0
2020-04-13 10:30:00,155.95,156.11,155.01,155.01,3303.0,149.1243,149.2773,148.2254,148.2254,3303.0
2020-04-13 10:40:00,154.83,155.41,154.7,155.18,4391.0,148.0533,148.6079,147.929,148.388,4391.0
2020-04-13 10:50:00,155.19,155.38,154.73,155.18,3607.0,148.3976,148.5792,147.9577,148.388,3607.0
2020-04-13 11:00:00,154.97,155.08,154.45,154.78,5384.0,148.1872,148.2924,147.69,148.0055,5384.0
2020-04-13 11:10:00,155.0,155.24,154.69,154.69,5458.0,148.2159,148.4454,147.9194,147.9194,5458.0
2020-04-13 11:20:00,154.69,155.21,154.69,154.94,6731.0,147.9194,148.4167,147.9194,148.1585,6731.0
2020-04-13 11:30:00,154.93,155.11,154.63,154.63,6675.0,148.1489,148.3211,147.8621,147.8621,6675.0
2020-04-13 11:40:00,154.57,154.78,154.14,154.78,3600.0,147.8047,148.0055,147.3935,148.0055,3600.0
2020-04-13 11:50:00,154.78,155.05,154.4,155.05,4484.0,148.0055,148.2637,147.6421,148.2637,4484.0
2020-04-13 12:00:00,155.1,155.4,154.92,155.31,6230.0,148.3115,148.5984,148.1394,148.5123,6230.0
2020-04-13 12:10:00,155.13,155.83,155.02,155.63,5178.0,148.3402,149.0096,148.235,148.8183,5178.0
2020-04-13 12:20:00,155.58,155.9,155.44,155.74,2289.0,148.7705,149.0765,148.6366,148.9235,2289.0
2020-04-13 12:30:00,155.88,155.88,155.4,155.41,5300.0,149.0574,149.0574,148.5984,148.6079,5300.0
2020-04-13 12:40:00,155.39,156.03,155.39,155.82,2200.0,148.5888,149.2008,148.5888,149.0,2200.0
2020-04-13 12:50:00,155.78,155.78,154.86,155.08,1736.0,148.9617,148.9617,148.082,148.2924,1736.0
2020-04-13 13:00:00,155.03,156.37,154.98,156.37,11035.0,148.2446,149.5259,148.1968,149.5259,11035.0
2020-04-13 13:10:00,156.24,156.36,155.59,156.23,4086.0,149.4016,149.5164,148.7801,149.392,4086.0
2020-04-13 13:20:00,156.25,156.26,155.83,156.05,2541.0,149.4112,149.4207,149.0096,149.2199,2541.0
2020-04-13 13:30:00,156.01,156.77,156.01,156.77,4788.0,149.1817,149.9084,149.1817,149.9084,4788.0
2020-04-13 13:40:00,156.74,156.9,156.53,156.6,2401.0,149.8797,150.0327,149.6789,149.7459,2401.0
2020-04-13 13:50:00,156.83,157.09,156.71,157.03,1200.0,149.9658,150.2144,149.851,150.157,1200.0
2020-04-13 14:00:00,157.0,157.03,156.64,156.64,3326.0,150.1283,150.157,149.7841,149.7841,3326.0
2020-04-13 14:10:00,156.75,156.75,156.23,156.4,1158.0,149.8893,149.8893,149.392,149.5546,1158.0
2020-04-13 14:20:00,156.31,156.31,155.23,155.54,4277.0,149.4685,149.4685,148.4358,148.7322,4277.0
2020-04-13 14:30:00,155.59,156.39,155.59,156.24,5482.0,148.7801,149.545,148.7801,149.4016,5482.0
2020-04-13 14:40:00,156.39,156.61,155.99,156.47,2507.0,149.545,149.7554,149.1625,149.6215,2507.0
2020-04-13 14:50:00,156.61,156.72,156.24,156.68,3935.0,149.7554,149.8606,149.4016,149.8223,3935.0
2020-04-13 15:00:00,156.66,156.66,156.09,156.15,4594.0,149.8032,149.8032,149.2582,149.3155,4594.0
2020-04-13 15:10:00,156.16,157.0,155.99,157.0,5467.0,149.3251,150.1283,149.1625,150.1283,5467.0
2020-04-13 15:20:00,156.8,157.1,156.62,156.82,8288.0,149.9371,150.224,149.765,149.9562,8288.0
2020-04-13 15:30:00,156.87,157.09,156.65,156.84,9243.0,150.004,150.2144,149.7937,149.9753,9243.0
2020-04-13 15:40:00,156.99,157.28,156.67,157.09,18810.0,150.1188,150.3961,149.8128,150.2144,18810.0
2020-04-13 15:50:00,157.32,157.55,156.47,157.29,31142.0,150.4343,150.6543,149.6215,150.4057,31142.0
2020-04-14 09:30:00,160.67,162.31,160.4,160.92,14327.0,153.6377,155.2059,153.3795,153.8768,14327.0
2020-04-14 09:40:00,160.53,161.4,160.1,160.62,8325.0,153.5038,154.3358,153.0927,153.5899,8325.0
2020-04-14 09:50:00,160.91,162.14,160.91,161.23,6017.0,153.8672,155.0434,153.8672,154.1732,6017.0
2020-04-14 10:00:00,161.49,161.85,160.7,161.74,5816.0,154.4218,154.7661,153.6664,154.6609,5816.0
2020-04-14 10:10:00,161.11,162.59,161.1,162.2,5994.0,154.0585,155.4737,154.0489,155.1007,5994.0
2020-04-14 10:20:00,162.36,162.36,161.46,161.5,8120.0,155.2537,155.2537,154.3931,154.4314,8120.0
2020-04-14 10:30:00,161.55,162.01,160.9,160.9,9069.0,154.4792,154.9191,153.8576,153.8576,9069.0
2020-04-14 10:40:00,160.9,161.82,160.9,161.64,2732.0,153.8576,154.7374,153.8576,154.5653,2732.0
2020-04-14 10:50:00,161.77,161.99,161.15,161.63,21064.0,154.6896,154.8999,154.0967,154.5557,21064.0
2020-04-14 11:00:00,161.81,162.19,161.18,161.38,9475.0,154.7278,155.0912,154.1254,154.3166,9475.0
2020-04-14 11:10:00,161.35,161.44,160.99,161.03,5532.0,154.288,154.374,153.9437,153.982,5532.0
2020-04-14 11:20:00,161.14,161.94,161.14,161.58,45101.0,154.0871,154.8521,154.0871,154.5079,45101.0
2020-04-14 11:30:00,161.66,161.89,161.4,161.61,5669.0,154.5844,154.8043,154.3358,154.5366,5669.0
2020-04-14 11:40:00,161.44,161.84,161.3,161.74,4941.0,154.374,154.7565,154.2401,154.6609,4941.0
2020-04-14 11:50:00,161.86,161.86,161.39,161.39,6299.0,154.7756,154.7756,154.3262,154.3262,6299.0
2020-04-14 12:00:00,161.77,162.18,161.64,162.06,4200.0,154.6896,155.0816,154.5653,154.9669,4200.0
2020-04-14 12:10:00,162.14,162.96,162.07,162.89,2335.0,155.0434,155.8275,154.9764,155.7605,2335.0
2020-04-14 12:20:00,162.84,163.19,162.57,162.58,3250.0,155.7127,156.0474,155.4546,155.4641,3250.0
2020-04-14 12:30:00,162.6,162.94,162.47,162.75,3292.0,155.4832,155.8084,155.3589,155.6267,3292.0
2020-04-14 12:40:00,162.88,163.08,162.75,162.99,3700.0,155.751,155.9422,155.6267,155.8562,3700.0
2020-04-14 12:50:00,163.0,163.35,163.0,163.06,2100.0,155.8657,156.2004,155.8657,155.9231,2100.0
2020-04-14 13:00:00,163.02,163.45,162.9,163.22,4750.0,155.8849,156.296,155.7701,156.0761,4750.0
2020-04-14 13:10:00,163.27,163.31,162.9,163.19,5400.0,156.1239,156.1622,155.7701,156.0474,5400.0
2020-04-14 13:20:00,163.41,163.59,163.29,163.5,3200.0,156.2578,156.4299,156.143,156.3438,3200.0
2020-04-14 13:30:00,163.52,163.64,163.25,163.41,2605.0,156.363,156.4777,156.1048,156.2578,2605.0
2020-04-14 13:40:00,163.35,163.92,163.3,163.58,8156.0,156.2004,156.7455,156.1526,156.4203,8156.0
2020-04-14 13:50:00,163.67,164.25,163.67,164.16,8300.0,156.5064,157.061,156.5064,156.975,8300.0
2020-04-14 14:00:00,164.14,164.25,163.83,164.02,6122.0,156.9558,157.061,156.6594,156.8411,6122.0
2020-04-14 14:10:00,164.0,164.43,163.68,164.25,5413.0,156.822,157.2331,156.516,157.061,5413.0
2020-04-14 14:20:00,164.27,164.59,163.95,164.03,4053.0,157.0801,157.3861,156.7742,156.8507,4053.0
2020-04-14 14:30:00,164.24,164.49,163.87,164.05,7428.0,157.0515,157.2905,156.6977,156.8698,7428.0
2020-04-14 14:40:00,164.18,164.44,163.85,164.2,4709.0,156.9941,157.2427,156.6785,157.0132,4709.0
2020-04-14 14:50:00,164.17,164.33,163.99,164.0,6902.0,156.9845,157.1375,156.8124,156.822,6902.0
2020-04-14 15:00:00,163.98,163.98,162.93,163.03,7499.0,156.8028,156.8028,155.7988,155.8944,7499.0
2020-04-14 15:10:00,163.04,163.22,162.7,163.13,7618.0,155.904,156.0761,155.5789,155.99,7618.0
2020-04-14 15:20:00,163.03,163.59,162.89,163.59,7713.0,155.8944,156.4299,155.7605,156.4299,7713.0
2020-04-14 15:30:00,163.6,163.6,163.09,163.37,8782.0,156.4395,156.4395,155.9518,156.2195,8782.0
2020-04-14 15:40:00,163.42,163.96,163.34,163.83,15613.0,156.2673,156.7837,156.1909,156.6594,15613.0
2020-04-14 15:50:00,163.92,164.09,163.36,163.61,35021.0,156.7455,156.908,156.21,156.449,35021.0
2020-04-15 09:30:00,159.03,160.0,157.95,158.67,45616.0,152.0695,152.997,151.0368,151.7253,45616.0
2020-04-15 09:40:00,158.87,160.08,158.34,159.33,8894.0,151.9165,153.0735,151.4097,152.3564,8894.0
2020-04-15 09:50:00,159.13,160.14,159.05,159.81,4162.0,152.1651,153.1309,152.0886,152.8154,4162.0
2020-04-15 10:00:00,160.65,160.95,159.5,159.95,3524.0,153.6186,153.9055,152.5189,152.9492,3524.0
2020-04-15 10:10:00,159.94,160.17,159.51,159.74,16521.0,152.9397,153.1596,152.5285,152.7484,16521.0
2020-04-15 10:20:00,159.74,159.99,159.32,159.56,5219.0,152.7484,152.9875,152.3468,152.5763,5219.0
2020-04-15 10:30:00,159.74,159.99,159.46,159.46,4600.0,152.7484,152.9875,152.4807,152.4807,4600.0
2020-04-15 10:40:00,159.59,160.17,159.59,160.0,2200.0,152.605,153.1596,152.605,152.997,2200.0
2020-04-15 10:50:00,160.21,160.37,159.28,159.51,6602.0,153.1978,153.3508,152.3086,152.5285,6602.0
2020-04-15 11:00:00,159.51,159.73,158.82,159.53,8646.0,152.5285,152.7389,151.8687,152.5476,8646.0
2020-04-15 11:10:00,159.65,159.85,158.66,158.78,6935.0,152.6624,152.8536,151.7157,151.8304,6935.0
2020-04-15 11:20:00,158.88,159.89,158.55,159.89,4679.0,151.9261,152.8919,151.6105,152.8919,4679.0
2020-04-15 11:30:00,159.91,160.09,159.54,159.58,2792.0,152.911,153.0831,152.5572,152.5954,2792.0
2020-04-15 11:40:00,159.58,159.58,158.9,158.91,2400.0,152.5954,152.5954,151.9452,151.9547,2400.0
2020-04-15 11:50:00,159.02,159.36,158.68,158.78,3100.0,152.0599,152.3851,151.7348,151.8304,3100.0
2020-04-15 12:00:00,158.75,158.98,158.5,158.5,3961.0,151.8017,152.0217,151.5627,151.5627,3961.0
2020-04-15 12:10:00,158.38,158.43,158.19,158.22,3733.0,151.4479,151.4958,151.2663,151.2949,3733.0
2020-04-15 12:20:00,158.23,158.8,158.23,158.68,3650.0,151.3045,151.8496,151.3045,151.7348,3650.0
2020-04-15 12:30:00,158.35,158.98,158.35,158.95,3799.0,151.4193,152.0217,151.4193,151.993,3799.0
2020-04-15 12:40:00,158.79,159.18,158.72,158.87,5634.0,151.84,152.2129,151.7731,151.9165,5634.0
2020-04-15 12:50:00,159.0,159.48,158.89,159.37,6537.0,152.0408,152.4998,151.9356,152.3946,6537.0
2020-04-15 13:00:00,159.22,159.48,158.68,158.84,3026.0,152.2512,152.4998,151.7348,151.8878,3026.0
2020-04-15 13:10:00,158.99,159.56,158.9,159.44,4839.0,152.0312,152.5763,151.9452,152.4615,4839.0
2020-04-15 13:20:00,159.42,159.82,159.33,159.82,6300.0,152.4424,152.8249,152.3564,152.8249,6300.0
2020-04-15 13:30:00,159.82,160.0,159.74,159.82,3492.0,152.8249,152.997,152.7484,152.8249,3492.0
2020-04-15 13:40:00,159.89,160.17,159.82,159.82,4343.0,152.8919,153.1596,152.8249,152.8249,4343.0
2020-04-15 13:50:00,159.88,160.04,159.73,159.84,1825.0,152.8823,153.0353,152.7389,152.844,1825.0
2020-04-15 14:00:00,159.71,160.24,159.7,160.24,4828.0,152.7197,153.2265,152.7102,153.2265,4828.0
2020-04-15 14:10:00,160.37,161.26,160.37,161.06,5110.0,153.3508,154.2019,153.3508,154.0106,5110.0
2020-04-15 14:20:00,161.32,161.32,160.61,160.86,5053.0,154.2593,154.2593,153.5803,153.8194,5053.0
2020-04-15 14:30:00,160.69,160.97,160.59,160.94,8857.0,153.6568,153.9246,153.5612,153.8959,8857.0
2020-04-15 14:40:00,160.79,161.0,160.63,160.82,5100.0,153.7525,153.9533,153.5995,153.7811,5100.0
2020-04-15 14:50:00,160.99,161.22,160.5,161.22,6884.0,153.9437,154.1636,153.4752,154.1636,6884.0
2020-04-15 15:00:00,161.13,161.25,160.32,160.32,8624.0,154.0776,154.1923,153.303,153.303,8624.0
2020-04-15 15:10:00,160.33,160.54,160.15,160.5,10728.0,153.3126,153.5134,153.1405,153.4752,10728.0
2020-04-15 15:20:00,160.6,160.71,160.49,160.66,15974.0,153.5708,153.676,153.4656,153.6282,15974.0
2020-04-15 15:30:00,160.63,160.73,160.09,160.17,19422.0,153.5995,153.6951,153.0831,153.1596,19422.0
2020-04-15 15:40:00,160.16,160.49,159.9,160.28,18098.0,153.15,153.4656,152.9014,153.2648,18098.0
2020-04-15 15:50:00,160.02,160.59,159.77,160.17,55186.0,153.0162,153.5612,152.7771,153.1596,55186.0
2020-04-16 09:30:00,161.87,163.7,161.64,162.49,13438.0,154.7852,156.5351,154.5653,155.3781,13438.0
2020-04-16 09:40:00,162.43,162.5,161.01,161.46,6551.0,155.3207,155.3876,153.9628,154.3931,6551.0
2020-04-16 09:50:00,161.39,162.7,161.39,162.05,4423.0,154.3262,155.5789,154.3262,154.9573,4423.0
2020-04-16 10:00:00,162.03,162.91,161.28,162.06,4892.0,154.9382,155.7797,154.221,154.9669,4892.0
2020-04-16 10:10:00,161.85,162.56,161.81,162.55,2891.0,154.7661,155.445,154.7278,155.4354,2891.0
2020-04-16 10:20:00,162.72,162.77,162.02,162.57,4985.0,155.598,155.6458,154.9286,155.4546,4985.0
2020-04-16 10:30:00,162.4,162.56,161.85,162.28,3484.0,155.292,155.445,154.7661,155.1772,3484.0
2020-04-16 10:40:00,161.99,162.9,161.99,162.51,5337.0,154.8999,155.7701,154.8999,155.3972,5337.0
2020-04-16 10:50:00,162.65,162.97,162.04,162.97,3789.0,155.5311,155.837,154.9478,155.837,3789.0
2020-04-16 11:00:00,163.05,163.11,162.48,162.89,5119.0,155.9135,155.9709,155.3685,155.7605,5119.0
2020-04-16 11:10:00,162.81,163.15,162.59,162.99,12231.0,155.684,156.0092,155.4737,155.8562,12231.0
2020-04-16 11:20:00,163.04,163.73,162.96,163.69,7481.0,155.904,156.5638,155.8275,156.5255,7481.0
2020-04-16 11:30:00,163.45,163.54,163.26,163.46,5801.0,156.296,156.3821,156.1144,156.3056,5801.0
2020-04-16 11:40:00,163.48,163.67,163.06,163.21,4900.0,156.3247,156.5064,155.9231,156.0665,4900.0
2020-04-16 11:50:00,163.04,163.65,163.0,163.65,5924.0,155.904,156.4873,155.8657,156.4873,5924.0
2020-04-16 12:00:00,163.57,163.84,162.58,162.9,8452.0,156.4108,156.669,155.4641,155.7701,8452.0
2020-04-16 12:10:00,162.55,162.67,161.21,161.45,7007.0,155.4354,155.5502,154.1541,154.3836,7007.0
2020-04-16 12:20:00,161.4,161.55,161.18,161.35,3408.0,154.3358,154.4792,154.1254,154.288,3408.0
2020-04-16 12:30:00,161.26,161.31,160.28,160.6,5989.0,154.2019,154.2497,153.2648,153.5708,5989.0
2020-04-16 12:40:00,160.27,160.86,160.27,160.53,3679.0,153.2552,153.8194,153.2552,153.5038,3679.0
2020-04-16 12:50:00,160.9,160.9,160.32,160.53,2474.0,153.8576,153.8576,153.303,153.5038,2474.0
2020-04-16 13:00:00,160.97,160.98,160.25,160.45,3465.0,153.9246,153.9341,153.2361,153.4273,3465.0
2020-04-16 13:10:00,160.56,160.77,160.38,160.72,2721.0,153.5325,153.7333,153.3604,153.6855,2721.0
2020-04-16 13:20:00,160.89,160.96,160.73,160.88,1600.0,153.8481,153.915,153.6951,153.8385,1600.0
2020-04-16 13:30:00,160.94,161.59,160.94,161.24,6123.0,153.8959,154.5174,153.8959,154.1828,6123.0
2020-04-16 13:40:00,161.17,161.38,161.02,161.32,3400.0,154.1158,154.3166,153.9724,154.2593,3400.0
2020-04-16 13:50:00,161.44,161.44,160.5,160.66,2946.0,154.374,154.374,153.4752,153.6282,2946.0
2020-04-16 14:00:00,160.7,161.37,160.2,161.37,13461.0,153.6664,154.3071,153.1883,154.3071,13461.0
2020-04-16 14:10:00,161.43,161.89,161.43,161.84,2688.0,154.3644,154.8043,154.3644,154.7565,2688.0
2020-04-16 14:20:00,161.66,161.8,160.68,161.3,5642.0,154.5844,154.7183,153.6473,154.2401,5642.0
2020-04-16 14:30:00,161.31,161.91,161.18,161.76,3755.0,154.2497,154.8234,154.1254,154.68,3755.0
2020-04-16 14:40:00,161.64,161.77,160.91,160.99,2412.0,154.5653,154.6896,153.8672,153.9437,2412.0
2020-04-16 14:50:00,161.01,161.67,160.65,161.45,5302.0,153.9628,154.5939,153.6186,154.3836,5302.0
2020-04-16 15:00:00,161.54,161.63,161.12,161.17,5204.0,154.4696,154.5557,154.068,154.1158,5204.0
2020-04-16 15:10:00,161.27,161.61,161.1,161.61,7702.0,154.2115,154.5366,154.0489,154.5366,7702.0
2020-04-16 15:20:00,161.51,162.0,161.51,161.95,6039.0,154.4409,154.9095,154.4409,154.8617,6039.0
2020-04-16 15:30:00,162.06,162.4,161.75,161.87,8239.0,154.9669,155.292,154.6704,154.7852,8239.0
2020-04-16 15:40:00,161.77,161.95,161.49,161.84,12688.0,154.6896,154.8617,154.4218,154.7565,12688.0
2020-04-16 15:50:00,161.92,162.17,161.3,161.51,56661.0,154.833,155.0721,154.2401,154.4409,56661.0
2020-04-17 09:30:00,164.39,164.92,161.12,162.53,42864.0,157.1949,157.7017,154.068,155.4163,42864.0
2020-04-17 09:40:00,162.52,162.97,160.51,162.44,18424.0,155.4067,155.837,153.4847,155.3302,18424.0
2020-04-17 09:50:00,161.96,162.76,161.37,162.76,9707.0,154.8713,155.6362,154.3071,155.6362,9707.0
2020-04-17 10:00:00,162.25,163.59,162.21,163.2,6152.0,155.1486,156.4299,155.1103,156.057,6152.0
2020-04-17 10:10:00,163.25,163.47,162.25,162.38,7407.0,156.1048,156.3152,155.1486,155.2729,7407.0
2020-04-17 10:20:00,162.43,162.91,162.02,162.91,5209.0,155.3207,155.7797,154.9286,155.7797,5209.0
2020-04-17 10:30:00,163.04,163.1,162.18,162.78,7095.0,155.904,155.9614,155.0816,155.6554,7095.0
2020-04-17 10:40:00,163.11,163.52,162.27,162.27,9804.0,155.9709,156.363,155.1677,155.1677,9804.0
2020-04-17 10:50:00,162.65,163.11,162.59,162.95,4340.0,155.5311,155.9709,155.4737,155.8179,4340.0
2020-04-17 11:00:00,163.02,163.49,162.82,163.09,4764.0,155.8849,156.3343,155.6936,155.9518,4764.0
2020-04-17 11:10:00,163.1,163.26,162.52,162.63,2416.0,155.9614,156.1144,155.4067,155.5119,2416.0
2020-04-17 11:20:00,162.59,163.23,162.42,162.53,3000.0,155.4737,156.0857,155.3111,155.4163,3000.0
2020-04-17 11:30:00,162.74,163.67,162.61,162.97,6429.0,155.6171,156.5064,155.4928,155.837,6429.0
2020-04-17 11:40:00,163.26,164.32,163.14,164.32,7200.0,156.1144,157.128,155.9996,157.128,7200.0
2020-04-17 11:50:00,164.06,164.46,163.97,164.2,5129.0,156.8793,157.2618,156.7933,157.0132,5129.0
2020-04-17 12:00:00,164.32,164.32,163.32,163.59,17858.0,157.128,157.128,156.1717,156.4299,17858.0
2020-04-17 12:10:00,163.36,163.91,163.36,163.84,4863.0,156.21,156.7359,156.21,156.669,4863.0
2020-04-17 12:20:00,163.99,164.0,163.54,163.55,5086.0,156.8124,156.822,156.3821,156.3917,5086.0
2020-04-17 12:30:00,163.52,164.18,163.48,164.18,1464.0,156.363,156.9941,156.3247,156.9941,1464.0
2020-04-17 12:40:00,164.16,164.26,163.41,163.67,3481.0,156.975,157.0706,156.2578,156.5064,3481.0
2020-04-17 12:50:00,164.04,164.05,163.46,163.46,3084.0,156.8602,156.8698,156.3056,156.3056,3084.0
2020-04-17 13:00:00,163.47,163.7,163.34,163.7,2521.0,156.3152,156.5351,156.1909,156.5351,2521.0
2020-04-17 13:10:00,163.53,163.61,163.27,163.32,8692.0,156.3725,156.449,156.1239,156.1717,8692.0
2020-04-17 13:20:00,163.31,163.45,162.99,163.45,8521.0,156.1622,156.296,155.8562,156.296,8521.0
2020-04-17 13:30:00,163.43,163.8,163.21,163.8,4550.0,156.2769,156.6307,156.0665,156.6307,4550.0
2020-04-17 13:40:00,163.71,163.91,163.55,163.91,3200.0,156.5447,156.7359,156.3917,156.7359,3200.0
2020-04-17 13:50:00,163.93,164.1,163.75,163.86,3411.0,156.755,156.9176,156.5829,156.6881,3411.0
2020-04-17 14:00:00,163.86,164.04,163.76,164.03,2600.0,156.6881,156.8602,156.5925,156.8507,2600.0
2020-04-17 14:10:00,164.09,164.09,163.91,164.06,4424.0,156.908,156.908,156.7359,156.8793,4424.0
2020-04-17 14:20:00,164.0,164.11,163.83,163.83,2900.0,156.822,156.9271,156.6594,156.6594,2900.0
2020-04-17 14:30:00,163.7,163.72,163.01,163.19,5338.0,156.5351,156.5542,155.8753,156.0474,5338.0
2020-04-17 14:40:00,163.13,163.47,163.06,163.46,5507.0,155.99,156.3152,155.9231,156.3056,5507.0
2020-04-17 14:50:00,163.49,163.86,163.3,163.81,7389.0,156.3343,156.6881,156.1526,156.6403,7389.0
2020-04-17 15:00:00,163.73,164.03,163.6,163.91,7871.0,156.5638,156.8507,156.4395,156.7359,7871.0
2020-04-17 15:10:00,163.88,164.18,163.73,164.01,7140.0,156.7072,156.9941,156.5638,156.8315,7140.0
2020-04-17 15:20:00,164.03,164.09,163.82,163.94,9046.0,156.8507,156.908,156.6498,156.7646,9046.0
2020-04-17 15:30:00,163.97,164.36,163.82,164.28,16571.0,156.7933,157.1662,156.6498,157.0897,16571.0
2020-04-17 15:40:00,164.25,164.62,164.01,164.43,23402.0,157.061,157.4148,156.8315,157.2331,23402.0
2020-04-17 15:50:00,164.71,165.35,164.2,164.87,89918.0,157.5009,158.1129,157.0132,157.6539,89918.0
2020-04-20 09:30:00,163.3,163.76,162.0,163.13,30964.0,156.1526,156.5925,154.9095,155.99,30964.0
2020-04-20 09:40:00,163.0,163.44,161.96,162.26,4903.0,155.8657,156.2865,154.8713,155.1581,4903.0
2020-04-20 09:50:00,161.97,162.71,161.97,162.31,2904.0,154.8808,155.5884,154.8808,155.2059,2904.0
2020-04-20 10:00:00,162.25,162.63,161.83,162.52,5790.0,155.1486,155.5119,154.7469,155.4067,5790.0
2020-04-20 10:10:00,162.49,162.69,162.25,162.57,4710.0,155.3781,155.5693,155.1486,155.4546,4710.0
2020-04-20 10:20:00,162.55,162.99,162.38,162.94,3600.0,155.4354,155.8562,155.2729,155.8084,3600.0
2020-04-20 10:30:00,163.25,163.78,163.04,163.49,2100.0,156.1048,156.6116,155.904,156.3343,2100.0
2020-04-20 10:40:00,163.13,164.08,163.09,164.08,2848.0,155.99,156.8985,155.9518,156.8985,2848.0
2020-04-20 10:50:00,164.19,164.38,163.88,163.88,1387.0,157.0036,157.1853,156.7072,156.7072,1387.0
2020-04-20 11:00:00,163.93,164.19,163.78,163.97,4035.0,156.755,157.0036,156.6116,156.7933,4035.0
2020-04-20 11:10:00,164.0,164.01,163.35,163.44,1628.0,156.822,156.8315,156.2004,156.2865,1628.0
2020-04-20 11:20:00,163.58,164.02,163.57,163.77,3270.0,156.4203,156.8411,156.4108,156.602,3270.0
2020-04-20 11:30:00,163.84,164.04,163.5,164.03,2220.0,156.669,156.8602,156.3438,156.8507,2220.0
2020-04-20 11:40:00,164.38,164.38,163.9,164.16,2675.0,157.1853,157.1853,156.7263,156.975,2675.0
2020-04-20 11:50:00,164.41,164.46,164.11,164.11,3400.0,157.214,157.2618,156.9271,156.9271,3400.0
2020-04-20 12:00:00,164.29,164.4,164.0,164.4,1183.0,157.0993,157.2045,156.822,157.2045,1183.0
2020-04-20 12:10:00,164.51,164.75,164.33,164.73,4420.0,157.3096,157.5391,157.1375,157.52,4420.0
2020-04-20 12:20:00,164.74,165.17,164.59,165.03,6620.0,157.5296,157.9408,157.3861,157.8069,6620.0
2020-04-20 12:30:00,165.06,165.44,164.98,165.35,4030.0,157.8356,158.1989,157.7591,158.1129,4030.0
2020-04-20 12:40:00,165.27,165.58,165.27,165.5,3398.0,158.0364,158.3328,158.0364,158.2563,3398.0
2020-04-20 12:50:00,165.59,165.78,165.47,165.47,1681.0,158.3424,158.5241,158.2276,158.2276,1681.0
2020-04-20 13:00:00,165.47,165.55,165.17,165.41,3634.0,158.2276,158.3041,157.9408,158.1703,3634.0
2020-04-20 13:10:00,165.38,165.47,165.03,165.17,6465.0,158.1416,158.2276,157.8069,157.9408,6465.0
2020-04-20 13:20:00,165.21,165.28,164.99,165.13,2736.0,157.979,158.0459,157.7686,157.9025,2736.0
2020-04-20 13:30:00,165.17,165.42,164.95,165.33,16603.0,157.9408,158.1798,157.7304,158.0938,16603.0
2020-04-20 13:40:00,165.58,165.74,165.26,165.36,5775.0,158.3328,158.4858,158.0268,158.1224,5775.0
2020-04-20 13:50:00,165.39,165.75,165.38,165.64,5038.0,158.1511,158.4954,158.1416,158.3902,5038.0
2020-04-20 14:00:00,165.63,165.89,165.63,165.75,3315.0,158.3806,158.6292,158.3806,158.4954,3315.0
2020-04-20 14:10:00,165.84,165.93,165.47,165.67,4446.0,158.5814,158.6675,158.2276,158.4189,4446.0
2020-04-20 14:20:00,165.76,165.77,165.12,165.3,6861.0,158.5049,158.5145,157.8929,158.0651,6861.0
2020-04-20 14:30:00,165.34,165.84,165.34,165.5,7555.0,158.1033,158.5814,158.1033,158.2563,7555.0
2020-04-20 14:40:00,165.52,165.95,165.16,165.95,27677.0,158.2754,158.6866,157.9312,158.6866,27677.0
2020-04-20 14:50:00,165.85,165.85,165.23,165.33,27799.0,158.591,158.591,157.9981,158.0938,27799.0
2020-04-20 15:00:00,165.39,165.8,165.03,165.43,37595.0,158.1511,158.5432,157.8069,158.1894,37595.0
2020-04-20 15:10:00,165.57,165.87,165.37,165.38,26304.0,158.3232,158.6101,158.132,158.1416,26304.0
2020-04-20 15:20:00,165.38,165.77,165.21,165.4,70256.0,158.1416,158.5145,157.979,158.1607,70256.0
2020-04-20 15:30:00,165.35,165.35,164.8,165.06,18086.0,158.1129,158.1129,157.5869,157.8356,18086.0
2020-04-20 15:40:00,165.21,165.27,164.73,164.87,14847.0,157.979,158.0364,157.52,157.6539,14847.0
2020-04-20 15:50:00,164.86,164.86,164.06,164.19,52469.0,157.6443,157.6443,156.8793,157.0036,52469.0
2020-04-21 09:30:00,160.96,161.0,160.23,160.38,14966.0,153.915,153.9533,153.217,153.3604,14966.0
2020-04-21 09:40:00,160.15,160.85,159.1,160.85,8915.0,153.1405,153.8098,152.1364,153.8098,8915.0
2020-04-21 09:50:00,160.53,161.07,160.2,160.7,3901.0,153.5038,154.0202,153.1883,153.6664,3901.0
2020-04-21 10:00:00,160.8,161.41,160.37,160.93,6451.0,153.762,154.3453,153.3508,153.8863,6451.0
2020-04-21 10:10:00,160.81,161.5,160.13,160.13,5460.0,153.7716,154.4314,153.1213,153.1213,5460.0
2020-04-21 10:20:00,160.51,161.24,160.2,161.09,2436.0,153.4847,154.1828,153.1883,154.0393,2436.0
2020-04-21 10:30:00,161.24,161.24,159.87,159.88,3047.0,154.1828,154.1828,152.8727,152.8823,3047.0
2020-04-21 10:40:00,159.85,160.24,159.3,159.37,2615.0,152.8536,153.2265,152.3277,152.3946,2615.0
2020-04-21 10:50:00,159.15,159.18,158.17,158.24,6434.0,152.1842,152.2129,151.2471,151.3141,6434.0
2020-04-21 11:00:00,158.2,158.67,157.93,158.56,3547.0,151.2758,151.7253,151.0176,151.6201,3547.0
2020-04-21 11:10:00,158.44,158.63,157.81,158.3,13444.0,151.5053,151.687,150.9029,151.3714,13444.0
2020-04-21 11:20:00,158.16,158.67,157.82,157.9,3113.0,151.2376,151.7253,150.9125,150.989,3113.0
2020-04-21 11:30:00,158.04,158.32,157.24,157.33,9044.0,151.1228,151.3906,150.3578,150.4439,9044.0
2020-04-21 11:40:00,157.31,157.53,157.1,157.44,4285.0,150.4248,150.6351,150.224,150.5491,4285.0
2020-04-21 11:50:00,157.26,158.32,157.23,158.13,4022.0,150.377,151.3906,150.3483,151.2089,4022.0
2020-04-21 12:00:00,158.02,158.06,157.54,157.66,2800.0,151.1037,151.1419,150.6447,150.7595,2800.0
2020-04-21 12:10:00,157.72,157.78,157.49,157.57,2637.0,150.8168,150.8742,150.5969,150.6734,2637.0
2020-04-21 12:20:00,157.61,157.9,157.16,157.17,3400.0,150.7116,150.989,150.2813,150.2909,3400.0
2020-04-21 12:30:00,157.15,157.25,156.76,156.77,3287.0,150.2718,150.3674,149.8988,149.9084,3287.0
2020-04-21 12:40:00,156.75,156.98,156.62,156.98,3273.0,149.8893,150.1092,149.765,150.1092,3273.0
2020-04-21 12:50:00,156.93,157.81,156.93,157.81,2025.0,150.0614,150.9029,150.0614,150.9029,2025.0
2020-04-21 13:00:00,157.96,157.98,157.71,157.91,2350.0,151.0463,151.0655,150.8073,150.9985,2350.0
2020-04-21 13:10:00,158.0,158.26,157.84,158.25,3261.0,151.0846,151.3332,150.9316,151.3236,3261.0
2020-04-21 13:20:00,158.44,158.72,158.1,158.46,2463.0,151.5053,151.7731,151.1802,151.5244,2463.0
2020-04-21 13:30:00,158.43,158.83,158.23,158.81,3353.0,151.4958,151.8782,151.3045,151.8591,3353.0
2020-04-21 13:40:00,158.78,158.84,158.31,158.31,3217.0,151.8304,151.8878,151.381,151.381,3217.0
2020-04-21 13:50:00,158.56,158.68,158.18,158.22,1931.0,151.6201,151.7348,151.2567,151.2949,1931.0
2020-04-21 14:00:00,158.36,158.72,157.93,158.57,3980.0,151.4288,151.7731,151.0176,151.6296,3980.0
2020-04-21 14:10:00,158.49,158.81,158.41,158.65,6665.0,151.5531,151.8591,151.4766,151.7061,6665.0
2020-04-21 14:20:00,158.65,159.49,158.64,158.93,7874.0,151.7061,152.5094,151.6966,151.9739,7874.0
2020-04-21 14:30:00,158.78,158.87,158.44,158.44,3100.0,151.8304,151.9165,151.5053,151.5053,3100.0
2020-04-21 14:40:00,158.52,158.52,157.93,158.11,4199.0,151.5818,151.5818,151.0176,151.1898,4199.0
2020-04-21 14:50:00,157.94,158.26,157.56,157.56,4380.0,151.0272,151.3332,150.6638,150.6638,4380.0
2020-04-21 15:00:00,157.83,158.0,157.0,157.25,4661.0,150.922,151.0846,150.1283,150.3674,4661.0
2020-04-21 15:10:00,157.36,158.1,157.36,157.94,3080.0,150.4726,151.1802,150.4726,151.0272,3080.0
2020-04-21 15:20:00,158.11,158.27,157.77,157.9,5574.0,151.1898,151.3428,150.8646,150.989,5574.0
2020-04-21 15:30:00,157.77,158.85,157.65,158.49,14609.0,150.8646,151.8974,150.7499,151.5531,14609.0
2020-04-21 15:40:00,158.45,158.6,157.45,157.48,12507.0,151.5149,151.6583,150.5586,150.5873,12507.0
2020-04-21 15:50:00,157.15,157.83,156.5,157.48,43561.0,150.2718,150.922,149.6502,150.5873,43561.0
2020-04-22 09:30:00,160.14,160.14,157.72,158.18,10268.0,153.1309,153.1309,150.8168,151.2567,10268.0
2020-04-22 09:40:00,158.5,159.08,157.17,157.9,6032.0,151.5627,152.1173,150.2909,150.989,6032.0
2020-04-22 09:50:00,158.06,159.02,157.21,158.78,5075.0,151.1419,152.0599,150.3292,151.8304,5075.0
2020-04-22 10:00:00,159.2,159.54,158.39,158.39,5898.0,152.2321,152.5572,151.4575,151.4575,5898.0
2020-04-22 10:10:00,158.33,158.93,157.87,158.93,5863.0,151.4001,151.9739,150.9603,151.9739,5863.0
2020-04-22 10:20:00,158.69,159.37,158.69,159.16,1545.0,151.7444,152.3946,151.7444,152.1938,1545.0
2020-04-22 10:30:00,159.58,159.72,159.13,159.34,1440.0,152.5954,152.7293,152.1651,152.3659,1440.0
2020-04-22 10:40:00,159.85,159.93,159.24,159.31,1858.0,152.8536,152.9301,152.2703,152.3372,1858.0
2020-04-22 10:50:00,159.37,159.7,159.12,159.27,6275.0,152.3946,152.7102,152.1556,152.299,6275.0
2020-04-22 11:00:00,159.72,160.32,159.64,159.99,5625.0,152.7293,153.303,152.6528,152.9875,5625.0
2020-04-22 11:10:00,160.0,160.71,159.91,160.71,810.0,152.997,153.676,152.911,153.676,810.0
2020-04-22 11:20:00,160.45,160.72,159.86,160.02,5471.0,153.4273,153.6855,152.8632,153.0162,5471.0
2020-04-22 11:30:00,160.2,160.26,159.83,159.83,2200.0,153.1883,153.2457,152.8345,152.8345,2200.0
2020-04-22 11:40:00,159.99,160.26,159.83,159.94,665.0,152.9875,153.2457,152.8345,152.9397,665.0
2020-04-22 11:50:00,160.23,160.36,159.87,159.87,1700.0,153.217,153.3413,152.8727,152.8727,1700.0
2020-04-22 12:00:00,159.95,160.07,159.38,159.38,4448.0,152.9492,153.064,152.4042,152.4042,4448.0
2020-04-22 12:10:00,159.34,159.63,159.34,159.63,203.0,152.3659,152.6432,152.3659,152.6432,203.0
2020-04-22 12:20:00,160.0,160.31,159.89,160.09,3122.0,152.997,153.2935,152.8919,153.0831,3122.0
2020-04-22 12:30:00,160.27,160.39,160.02,160.08,1524.0,153.2552,153.37,153.0162,153.0735,1524.0
2020-04-22 12:40:00,160.32,160.32,159.9,159.98,3250.0,153.303,153.303,152.9014,152.9779,3250.0
2020-04-22 12:50:00,160.0,160.0,159.7,159.73,3200.0,152.997,152.997,152.7102,152.7389,3200.0
2020-04-22 13:00:00,159.74,159.74,159.45,159.66,1510.0,152.7484,152.7484,152.4711,152.6719,1510.0
2020-04-22 13:10:00,159.64,160.04,159.64,160.01,1902.0,152.6528,153.0353,152.6528,153.0066,1902.0
2020-04-22 13:20:00,160.01,160.3,160.01,160.3,2048.0,153.0066,153.2839,153.0066,153.2839,2048.0
2020-04-22 13:30:00,160.33,160.35,160.2,160.34,2495.0,153.3126,153.3317,153.1883,153.3222,2495.0
2020-04-22 13:40:00,160.25,161.0,160.25,160.76,4702.0,153.2361,153.9533,153.2361,153.7238,4702.0
2020-04-22 13:50:00,160.7,160.97,160.52,160.81,4148.0,153.6664,153.9246,153.4943,153.7716,4148.0
2020-04-22 14:00:00,160.93,161.21,160.89,161.21,3112.0,153.8863,154.1541,153.8481,154.1541,3112.0
2020-04-22 14:10:00,161.13,161.21,161.05,161.21,2117.0,154.0776,154.1541,154.0011,154.1541,2117.0
2020-04-22 14:20:00,161.23,161.53,161.23,161.35,3725.0,154.1732,154.4601,154.1732,154.288,3725.0
2020-04-22 14:30:00,161.4,161.82,161.4,161.74,4178.0,154.3358,154.7374,154.3358,154.6609,4178.0
2020-04-22 14:40:00,161.86,161.91,161.74,161.8,13624.0,154.7756,154.8234,154.6609,154.7183,13624.0
2020-04-22 14:50:00,161.81,161.93,161.26,161.58,11704.0,154.7278,154.8426,154.2019,154.5079,11704.0
2020-04-22 15:00:00,161.63,161.73,161.38,161.63,5871.0,154.5557,154.6513,154.3166,154.5557,5871.0
2020-04-22 15:10:00,161.66,161.67,161.33,161.54,5122.0,154.5844,154.5939,154.2688,154.4696,5122.0
2020-04-22 15:20:00,161.44,161.68,161.36,161.41,8326.0,154.374,154.6035,154.2975,154.3453,8326.0
2020-04-22 15:30:00,161.42,161.5,160.94,161.1,9841.0,154.3549,154.4314,153.8959,154.0489,9841.0
2020-04-22 15:40:00,161.06,161.25,160.72,161.09,12385.0,154.0106,154.1923,153.6855,154.0393,12385.0
2020-04-22 15:50:00,161.22,161.56,160.66,160.92,30079.0,154.1636,154.4888,153.6282,153.8768,30079.0
2020-04-23 09:30:00,161.59,161.85,160.58,161.21,15035.0,154.5174,154.7661,153.5517,154.1541,15035.0
2020-04-23 09:40:00,161.01,161.46,160.2,161.31,3227.0,153.9628,154.3931,153.1883,154.2497,3227.0
2020-04-23 09:50:00,161.43,162.53,161.41,161.55,5239.0,154.3644,155.4163,154.3453,154.4792,5239.0
2020-04-23 10:00:00,161.56,161.85,160.83,161.52,3428.0,154.4888,154.7661,153.7907,154.4505,3428.0
2020-04-23 10:10:00,161.41,161.95,161.27,161.83,2900.0,154.3453,154.8617,154.2115,154.7469,2900.0
2020-04-23 10:20:00,161.7,161.7,160.82,160.83,1510.0,154.6226,154.6226,153.7811,153.7907,1510.0
2020-04-23 10:30:00,160.83,161.99,160.83,161.84,8111.0,153.7907,154.8999,153.7907,154.7565,8111.0
2020-04-23 10:40:00,161.74,162.5,161.72,161.75,4139.0,154.6609,155.3876,154.6418,154.6704,4139.0
2020-04-23 10:50:00,161.69,162.03,161.49,161.87,3333.0,154.6131,154.9382,154.4218,154.7852,3333.0
2020-04-23 11:00:00,161.82,161.82,161.52,161.52,6513.0,154.7374,154.7374,154.4505,154.4505,6513.0
2020-04-23 11:10:00,161.71,161.72,161.39,161.64,1700.0,154.6322,154.6418,154.3262,154.5653,1700.0
2020-04-23 11:20:00,161.59,161.97,161.55,161.81,3191.0,154.5174,154.8808,154.4792,154.7278,3191.0
2020-04-23 11:30:00,161.83,161.89,161.53,161.61,7909.0,154.7469,154.8043,154.4601,154.5366,7909.0
2020-04-23 11:40:00,161.7,161.78,161.41,161.63,4600.0,154.6226,154.6991,154.3453,154.5557,4600.0
2020-04-23 11:50:00,161.55,161.78,161.44,161.44,3710.0,154.4792,154.6991,154.374,154.374,3710.0
2020-04-23 12:00:00,161.43,161.77,161.37,161.77,3736.0,154.3644,154.6896,154.3071,154.6896,3736.0
2020-04-23 12:10:00,161.66,161.77,161.22,161.26,6071.0,154.5844,154.6896,154.1636,154.2019,6071.0
2020-04-23 12:20:00,161.24,161.77,161.13,161.77,5368.0,154.1828,154.6896,154.0776,154.6896,5368.0
2020-04-23 12:30:00,161.63,161.65,161.25,161.48,2900.0,154.5557,154.5748,154.1923,154.4123,2900.0
2020-04-23 12:40:00,161.58,161.61,159.07,159.94,8630.0,154.5079,154.5366,152.1077,152.9397,8630.0
2020-04-23 12:50:00,159.83,160.23,159.02,160.2,7289.0,152.8345,153.217,152.0599,153.1883,7289.0
2020-04-23 13:00:00,160.2,160.63,159.71,159.93,6980.0,153.1883,153.5995,152.7197,152.9301,6980.0
2020-04-23 13:10:00,159.92,160.19,159.82,160.07,3756.0,152.9205,153.1787,152.8249,153.064,3756.0
2020-04-23 13:20:00,159.77,159.82,158.9,159.3,4992.0,152.7771,152.8249,151.9452,152.3277,4992.0
2020-04-23 13:30:00,159.39,160.02,159.39,159.6,6083.0,152.4137,153.0162,152.4137,152.6145,6083.0
2020-04-23 13:40:00,159.65,159.7,159.22,159.22,3953.0,152.6624,152.7102,152.2512,152.2512,3953.0
2020-04-23 13:50:00,159.23,159.75,159.07,159.75,5145.0,152.2607,152.758,152.1077,152.758,5145.0
2020-04-23 14:00:00,159.7,159.7,159.27,159.31,7447.0,152.7102,152.7102,152.299,152.3372,7447.0
2020-04-23 14:10:00,159.27,159.83,159.05,159.82,4540.0,152.299,152.8345,152.0886,152.8249,4540.0
2020-04-23 14:20:00,159.69,160.32,159.69,160.24,3708.0,152.7006,153.303,152.7006,153.2265,3708.0
2020-04-23 14:30:00,160.24,160.6,160.1,160.1,6379.0,153.2265,153.5708,153.0927,153.0927,6379.0
2020-04-23 14:40:00,160.23,160.43,159.78,159.96,3939.0,153.217,153.4082,152.7867,152.9588,3939.0
2020-04-23 14:50:00,159.87,160.76,159.87,160.71,4125.0,152.8727,153.7238,152.8727,153.676,4125.0
2020-04-23 15:00:00,160.75,160.82,160.44,160.44,7744.0,153.7142,153.7811,153.4178,153.4178,7744.0
2020-04-23 15:10:00,160.45,160.45,159.57,159.57,8099.0,153.4273,153.4273,152.5859,152.5859,8099.0
2020-04-23 15:20:00,159.55,159.69,159.18,159.41,12509.0,152.5667,152.7006,152.2129,152.4329,12509.0
2020-04-23 15:30:00,159.36,159.39,158.98,159.12,9328.0,152.3851,152.4137,152.0217,152.1556,9328.0
2020-04-23 15:40:00,159.21,159.94,159.13,159.46,21106.0,152.2416,152.9397,152.1651,152.4807,21106.0
2020-04-23 15:50:00,159.37,159.72,158.61,158.81,59419.0,152.3946,152.7293,151.6679,151.8591,59419.0
2020-04-24 09:30:00,161.4,161.89,159.86,160.39,11121.0,154.3358,154.8043,152.8632,153.37,11121.0
2020-04-24 09:40:00,160.61,160.68,158.91,158.91,4654.0,153.5803,153.6473,151.9547,151.9547,4654.0
2020-04-24 09:50:00,159.03,160.25,158.66,159.64,4935.0,152.0695,153.2361,151.7157,152.6528,4935.0
2020-04-24 10:00:00,159.2,159.51,158.97,159.51,4076.0,152.2321,152.5285,152.0121,152.5285,4076.0
2020-04-24 10:10:00,159.16,160.42,159.16,160.42,5978.0,152.1938,153.3987,152.1938,153.3987,5978.0
2020-04-24 10:20:00,160.39,160.39,159.62,159.76,1922.0,153.37,153.37,152.6337,152.7675,1922.0
2020-04-24 10:30:00,159.64,160.05,159.63,160.05,1900.0,152.6528,153.0448,152.6432,153.0448,1900.0
2020-04-24 10:40:00,160.06,160.1,159.59,159.89,1601.0,153.0544,153.0927,152.605,152.8919,1601.0
2020-04-24 10:50:00,159.87,159.9,159.56,159.56,1401.0,152.8727,152.9014,152.5763,152.5763,1401.0
2020-04-24 11:00:00,159.44,159.92,159.43,159.92,2550.0,152.4615,152.9205,152.452,152.9205,2550.0
2020-04-24 11:10:00,159.88,160.07,159.36,159.83,2835.0,152.8823,153.064,152.3851,152.8345,2835.0
2020-04-24 11:20:00,159.93,159.97,159.74,159.79,2300.0,152.9301,152.9684,152.7484,152.7962,2300.0
2020-04-24 11:30:00,159.43,159.64,159.43,159.51,1189.0,152.452,152.6528,152.452,152.5285,1189.0
2020-04-24 11:40:00,159.41,159.85,159.28,159.85,2313.0,152.4329,152.8536,152.3086,152.8536,2313.0
2020-04-24 11:50:00,159.68,159.74,159.2,159.23,1910.0,152.691,152.7484,152.2321,152.2607,1910.0
2020-04-24 12:00:00,159.45,159.83,159.01,159.76,3272.0,152.4711,152.8345,152.0504,152.7675,3272.0
2020-04-24 12:10:00,159.71,160.1,159.7,160.1,1426.0,152.7197,153.0927,152.7102,153.0927,1426.0
2020-04-24 12:20:00,160.13,160.51,159.95,160.51,3612.0,153.1213,153.4847,152.9492,153.4847,3612.0
2020-04-24 12:30:00,160.57,160.6,160.33,160.55,3537.0,153.5421,153.5708,153.3126,153.523,3537.0
2020-04-24 12:40:00,160.55,160.67,160.31,160.32,8028.0,153.523,153.6377,153.2935,153.303,8028.0
2020-04-24 12:50:00,160.31,160.47,160.22,160.25,2908.0,153.2935,153.4465,153.2074,153.2361,2908.0
2020-04-24 13:00:00,160.2,160.29,160.05,160.13,3095.0,153.1883,153.2743,153.0448,153.1213,3095.0
2020-04-24 13:10:00,160.0,160.14,159.82,160.01,3611.0,152.997,153.1309,152.8249,153.0066,3611.0
2020-04-24 13:20:00,160.02,160.17,159.82,159.99,5249.0,153.0162,153.1596,152.8249,152.9875,5249.0
2020-04-24 13:30:00,160.1,160.46,159.93,160.3,3287.0,153.0927,153.4369,152.9301,153.2839,3287.0
2020-04-24 13:40:00,160.47,160.76,160.38,160.7,1487.0,153.4465,153.7238,153.3604,153.6664,1487.0
2020-04-24 13:50:00,160.89,161.34,160.88,161.34,2028.0,153.8481,154.2784,153.8385,154.2784,2028.0
2020-04-24 14:00:00,161.25,161.4,161.1,161.13,3336.0,154.1923,154.3358,154.0489,154.0776,3336.0
2020-04-24 14:10:00,161.19,161.21,160.98,161.1,4336.0,154.135,154.1541,153.9341,154.0489,4336.0
2020-04-24 14:20:00,160.96,161.13,160.48,160.75,2816.0,153.915,154.0776,153.456,153.7142,2816.0
2020-04-24 14:30:00,160.6,161.08,160.6,161.08,3493.0,153.5708,154.0298,153.5708,154.0298,3493.0
2020-04-24 14:40:00,160.95,161.03,160.6,160.88,2414.0,153.9055,153.982,153.5708,153.8385,2414.0
2020-04-24 14:50:00,160.73,160.83,160.42,160.55,3801.0,153.6951,153.7907,153.3987,153.523,3801.0
2020-04-24 15:00:00,160.56,160.57,160.24,160.57,5019.0,153.5325,153.5421,153.2265,153.5421,5019.0
2020-04-24 15:10:00,160.38,160.62,160.13,160.36,7114.0,153.3604,153.5899,153.1213,153.3413,7114.0
2020-04-24 15:20:00,160.35,160.71,160.3,160.71,11018.0,153.3317,153.676,153.2839,153.676,11018.0
2020-04-24 15:30:00,160.63,161.1,160.62,161.1,9428.0,153.5995,154.0489,153.5899,154.0489,9428.0
2020-04-24 15:40:00,161.24,161.48,160.93,161.02,16565.0,154.1828,154.4123,153.8863,153.9724,16565.0
2020-04-24 15:50:00,161.17,161.35,160.49,160.99,47219.0,154.1158,154.288,153.4656,153.9437,47219.0
2020-04-27 09:30:00,163.11,163.17,162.25,162.53,15900.0,155.9709,156.0283,155.1486,155.4163,15900.0
2020-04-27 09:40:00,162.29,162.35,161.38,161.81,8129.0,155.1868,155.2442,154.3166,154.7278,8129.0
2020-04-27 09:50:00,161.47,161.7,160.79,161.36,7945.0,154.4027,154.6226,153.7525,154.2975,7945.0
2020-04-27 10:00:00,161.05,161.74,161.02,161.46,39466.0,154.0011,154.6609,153.9724,154.3931,39466.0
2020-04-27 10:10:00,161.4,161.59,160.9,161.02,20271.0,154.3358,154.5174,153.8576,153.9724,20271.0
2020-04-27 10:20:00,160.8,160.8,160.17,160.29,8364.0,153.762,153.762,153.1596,153.2743,8364.0
2020-04-27 10:30:00,160.44,161.36,160.44,161.15,7076.0,153.4178,154.2975,153.4178,154.0967,7076.0
2020-04-27 10:40:00,161.1,161.21,160.79,160.95,4608.0,154.0489,154.1541,153.7525,153.9055,4608.0
2020-04-27 10:50:00,160.96,161.23,160.82,160.9,6752.0,153.915,154.1732,153.7811,153.8576,6752.0
2020-04-27 11:00:00,160.8,161.22,160.75,160.95,9246.0,153.762,154.1636,153.7142,153.9055,9246.0
2020-04-27 11:10:00,161.05,161.24,160.83,161.0,21324.0,154.0011,154.1828,153.7907,153.9533,21324.0
2020-04-27 11:20:00,161.0,161.6,160.95,161.53,36779.0,153.9533,154.527,153.9055,154.4601,36779.0
2020-04-27 11:30:00,161.58,161.65,161.48,161.6,7269.0,154.5079,154.5748,154.4123,154.527,7269.0
2020-04-27 11:40:00,161.6,162.5,161.6,162.39,4108.0,154.527,155.3876,154.527,155.2824,4108.0
2020-04-27 11:50:00,162.53,162.84,162.52,162.7,3570.0,155.4163,155.7127,155.4067,155.5789,3570.0
2020-04-27 12:00:00,162.65,162.77,162.36,162.52,2975.0,155.5311,155.6458,155.2537,155.4067,2975.0
2020-04-27 12:10:00,162.73,163.56,162.73,163.35,2146.0,155.6076,156.4012,155.6076,156.2004,2146.0
2020-04-27 12:20:00,163.46,163.67,163.05,163.13,8120.0,156.3056,156.5064,155.9135,155.99,8120.0
2020-04-27 12:30:00,163.08,163.54,162.84,162.96,11501.0,155.9422,156.3821,155.7127,155.8275,11501.0
2020-04-27 12:40:00,162.97,163.07,162.52,162.53,3131.0,155.837,155.9327,155.4067,155.4163,3131.0
2020-04-27 12:50:00,162.56,163.01,162.56,162.8,2400.0,155.445,155.8753,155.445,155.6745,2400.0
2020-04-27 13:00:00,162.71,163.05,162.54,163.04,2406.0,155.5884,155.9135,155.4259,155.904,2406.0
2020-04-27 13:10:00,163.22,163.22,162.83,162.83,2302.0,156.0761,156.0761,155.7032,155.7032,2302.0
2020-04-27 13:20:00,162.81,162.82,162.51,162.69,3864.0,155.684,155.6936,155.3972,155.5693,3864.0
2020-04-27 13:30:00,162.7,163.2,162.47,163.14,6007.0,155.5789,156.057,155.3589,155.9996,6007.0
2020-04-27 13:40:00,162.96,163.13,162.88,162.97,2438.0,155.8275,155.99,155.751,155.837,2438.0
2020-04-27 13:50:00,162.98,163.59,162.98,163.43,4128.0,155.8466,156.4299,155.8466,156.2769,4128.0
2020-04-27 14:00:00,163.41,163.74,163.21,163.45,6299.0,156.2578,156.5733,156.0665,156.296,6299.0
2020-04-27 14:10:00,163.36,163.41,163.2,163.33,3615.0,156.21,156.2578,156.057,156.1813,3615.0
2020-04-27 14:20:00,163.39,163.48,163.2,163.32,3518.0,156.2387,156.3247,156.057,156.1717,3518.0
2020-04-27 14:30:00,163.33,163.62,163.14,163.58,7303.0,156.1813,156.4586,155.9996,156.4203,7303.0
2020-04-27 14:40:00,163.65,163.8,163.36,163.57,4562.0,156.4873,156.6307,156.21,156.4108,4562.0
2020-04-27 14:50:00,163.43,163.78,163.36,163.36,6742.0,156.2769,156.6116,156.21,156.21,6742.0
2020-04-27 15:00:00,163.45,163.45,162.91,162.91,4980.0,156.296,156.296,155.7797,155.7797,4980.0
2020-04-27 15:10:00,162.96,163.05,162.67,162.81,8766.0,155.8275,155.9135,155.5502,155.684,8766.0
2020-04-27 15:20:00,162.84,163.05,162.76,162.89,7486.0,155.7127,155.9135,155.6362,155.7605,7486.0
2020-04-27 15:30:00,162.94,163.41,162.92,163.28,11426.0,155.8084,156.2578,155.7892,156.1335,11426.0
2020-04-27 15:40:00,163.29,163.56,163.19,163.53,10573.0,156.143,156.4012,156.0474,156.3725,10573.0
2020-04-27 15:50:00,163.57,163.7,162.64,162.65,35198.0,156.4108,156.5351,155.5215,155.5311,35198.0
2020-04-28 09:30:00,164.0,164.12,159.52,160.22,32930.0,156.822,156.9367,152.538,153.2074,32930.0
2020-04-28 09:40:00,160.8,161.44,160.13,160.13,8782.0,153.762,154.374,153.1213,153.1213,8782.0
2020-04-28 09:50:00,160.09,160.66,159.05,159.41,16949.0,153.0831,153.6282,152.0886,152.4329,16949.0
2020-04-28 10:00:00,159.23,159.35,158.17,158.89,18168.0,152.2607,152.3755,151.2471,151.9356,18168.0
2020-04-28 10:10:00,159.01,159.87,158.32,159.0,11229.0,152.0504,152.8727,151.3906,152.0408,11229.0
2020-04-28 10:20:00,159.0,159.62,158.18,158.5,11079.0,152.0408,152.6337,151.2567,151.5627,11079.0
2020-04-28 10:30:00,158.48,159.02,158.29,158.7,4752.0,151.5436,152.0599,151.3619,151.7539,4752.0
2020-04-28 10:40:00,158.57,158.68,158.31,158.46,6621.0,151.6296,151.7348,151.381,151.5244,6621.0
2020-04-28 10:50:00,158.51,158.89,157.86,158.21,5271.0,151.5723,151.9356,150.9507,151.2854,5271.0
2020-04-28 11:00:00,158.21,159.05,158.21,158.96,3484.0,151.2854,152.0886,151.2854,152.0026,3484.0
2020-04-28 11:10:00,158.8,158.92,158.3,158.3,4987.0,151.8496,151.9643,151.3714,151.3714,4987.0
2020-04-28 11:20:00,158.35,158.4,157.71,158.22,5266.0,151.4193,151.4671,150.8073,151.2949,5266.0
2020-04-28 11:30:00,158.25,158.28,158.1,158.27,2002.0,151.3236,151.3523,151.1802,151.3428,2002.0
2020-04-28 11:40:00,158.14,158.29,158.1,158.18,3815.0,151.2184,151.3619,151.1802,151.2567,3815.0
2020-04-28 11:50:00,158.29,158.29,157.21,157.32,7771.0,151.3619,151.3619,150.3292,150.4343,7771.0
2020-04-28 12:00:00,157.34,157.67,157.29,157.5,4175.0,150.4535,150.769,150.4057,150.6065,4175.0
2020-04-28 12:10:00,157.55,157.58,156.79,156.82,8331.0,150.6543,150.683,149.9275,149.9562,8331.0
2020-04-28 12:20:00,156.78,157.13,156.78,157.0,9047.0,149.918,150.2527,149.918,150.1283,9047.0
2020-04-28 12:30:00,156.97,157.13,156.82,156.95,7101.0,150.0997,150.2527,149.9562,150.0805,7101.0
2020-04-28 12:40:00,156.95,157.58,156.89,157.58,5100.0,150.0805,150.683,150.0232,150.683,5100.0
2020-04-28 12:50:00,157.57,157.69,157.29,157.45,6311.0,150.6734,150.7881,150.4057,150.5586,6311.0
2020-04-28 13:00:00,157.55,157.76,157.37,157.37,7166.0,150.6543,150.8551,150.4821,150.4821,7166.0
2020-04-28 13:10:00,157.45,157.55,157.28,157.52,4518.0,150.5586,150.6543,150.3961,150.6256,4518.0
2020-04-28 13:20:00,157.42,157.94,157.42,157.94,3862.0,150.53,151.0272,150.53,151.0272,3862.0
2020-04-28 13:30:00,157.89,158.05,157.79,158.03,4814.0,150.9794,151.1324,150.8838,151.1133,4814.0
2020-04-28 13:40:00,157.95,158.51,157.9,158.41,4797.0,151.0368,151.5723,150.989,151.4766,4797.0
2020-04-28 13:50:00,158.67,158.67,158.35,158.5,4801.0,151.7253,151.7253,151.4193,151.5627,4801.0
2020-04-28 14:00:00,158.45,158.98,158.42,158.9,4306.0,151.5149,152.0217,151.4862,151.9452,4306.0
2020-04-28 14:10:00,158.98,159.1,158.91,159.07,3563.0,152.0217,152.1364,151.9547,152.1077,3563.0
2020-04-28 14:20:00,158.99,159.05,158.75,158.86,6810.0,152.0312,152.0886,151.8017,151.9069,6810.0
2020-04-28 14:30:00,158.86,159.02,158.71,158.95,5750.0,151.9069,152.0599,151.7635,151.993,5750.0
2020-04-28 14:40:00,158.76,158.91,158.35,158.58,5529.0,151.8113,151.9547,151.4193,151.6392,5529.0
2020-04-28 14:50:00,158.6,158.68,158.42,158.43,5109.0,151.6583,151.7348,151.4862,151.4958,5109.0
2020-04-28 15:00:00,158.36,158.83,158.35,158.62,6599.0,151.4288,151.8782,151.4193,151.6774,6599.0
2020-04-28 15:10:00,158.59,159.02,158.53,158.92,9454.0,151.6488,152.0599,151.5914,151.9643,9454.0
2020-04-28 15:20:00,159.12,159.43,158.74,159.25,17265.0,152.1556,152.452,151.7922,152.2799,17265.0
2020-04-28 15:30:00,159.22,159.32,158.84,159.03,17123.0,152.2512,152.3468,151.8878,152.0695,17123.0
2020-04-28 15:40:00,158.97,159.03,158.32,158.51,16941.0,152.0121,152.0695,151.3906,151.5723,16941.0
2020-04-28 15:50:00,158.43,158.57,157.84,158.13,49619.0,151.4958,151.6296,150.9316,151.2089,49619.0
2020-04-29 09:30:00,160.08,160.36,157.74,158.72,13734.0,153.0735,153.3413,150.836,151.7731,13734.0
2020-04-29 09:40:00,159.59,159.8,158.27,159.8,10273.0,152.605,152.8058,151.3428,152.8058,10273.0
2020-04-29 09:50:00,160.82,160.82,159.03,159.28,10229.0,153.7811,153.7811,152.0695,152.3086,10229.0
2020-04-29 10:00:00,159.08,159.14,158.1,158.27,7498.0,152.1173,152.1747,151.1802,151.3428,7498.0
2020-04-29 10:10:00,158.15,158.49,157.26,157.75,9911.0,151.228,151.5531,150.377,150.8455,9911.0
2020-04-29 10:20:00,157.96,158.07,157.51,158.07,5567.0,151.0463,151.1515,150.616,151.1515,5567.0
2020-04-29 10:30:00,158.14,158.69,158.05,158.5,6450.0,151.2184,151.7444,151.1324,151.5627,6450.0
2020-04-29 10:40:00,158.67,158.81,157.95,158.42,3980.0,151.7253,151.8591,151.0368,151.4862,3980.0
2020-04-29 10:50:00,158.19,158.41,157.69,157.93,4254.0,151.2663,151.4766,150.7881,151.0176,4254.0
2020-04-29 11:00:00,157.87,157.87,157.36,157.53,5434.0,150.9603,150.9603,150.4726,150.6351,5434.0
2020-04-29 11:10:00,157.55,157.77,157.27,157.27,3292.0,150.6543,150.8646,150.3865,150.3865,3292.0
2020-04-29 11:20:00,157.38,157.62,157.27,157.62,3801.0,150.4917,150.7212,150.3865,150.7212,3801.0
2020-04-29 11:30:00,157.62,157.62,156.81,156.83,8206.0,150.7212,150.7212,149.9467,149.9658,8206.0
2020-04-29 11:40:00,156.97,157.2,156.82,157.15,3101.0,150.0997,150.3196,149.9562,150.2718,3101.0
2020-04-29 11:50:00,157.2,157.81,157.2,157.78,3800.0,150.3196,150.9029,150.3196,150.8742,3800.0
2020-04-29 12:00:00,157.78,158.21,157.7,158.16,2500.0,150.8742,151.2854,150.7977,151.2376,2500.0
2020-04-29 12:10:00,158.23,158.6,158.09,158.6,4904.0,151.3045,151.6583,151.1706,151.6583,4904.0
2020-04-29 12:20:00,158.69,159.05,158.61,158.63,7767.0,151.7444,152.0886,151.6679,151.687,7767.0
2020-04-29 12:30:00,158.65,158.66,158.37,158.42,3184.0,151.7061,151.7157,151.4384,151.4862,3184.0
2020-04-29 12:40:00,158.43,158.46,158.15,158.38,10000.0,151.4958,151.5244,151.228,151.4479,10000.0
2020-04-29 12:50:00,158.37,158.43,158.05,158.06,3961.0,151.4384,151.4958,151.1324,151.1419,3961.0
2020-04-29 13:00:00,158.03,158.33,157.9,158.14,7420.0,151.1133,151.4001,150.989,151.2184,7420.0
2020-04-29 13:10:00,158.12,158.44,157.91,158.36,3660.0,151.1993,151.5053,150.9985,151.4288,3660.0
2020-04-29 13:20:00,158.35,158.7,158.17,158.18,4900.0,151.4193,151.7539,151.2471,151.2567,4900.0
2020-04-29 13:30:00,158.13,158.13,157.42,157.42,7254.0,151.2089,151.2089,150.53,150.53,7254.0
2020-04-29 13:40:00,157.47,157.48,157.18,157.38,5155.0,150.5778,150.5873,150.3005,150.4917,5155.0
2020-04-29 13:50:00,157.44,157.7,157.4,157.6,3920.0,150.5491,150.7977,150.5108,150.7021,3920.0
2020-04-29 14:00:00,157.71,158.41,157.54,157.63,4752.0,150.8073,151.4766,150.6447,150.7308,4752.0
2020-04-29 14:10:00,157.63,157.71,156.86,157.01,5494.0,150.7308,150.8073,149.9945,150.1379,5494.0
2020-04-29 14:20:00,156.84,157.21,156.77,156.95,6742.0,149.9753,150.3292,149.9084,150.0805,6742.0
2020-04-29 14:30:00,157.06,157.27,156.49,157.27,9562.0,150.1857,150.3865,149.6407,150.3865,9562.0
2020-04-29 14:40:00,157.38,157.38,156.93,157.01,6291.0,150.4917,150.4917,150.0614,150.1379,6291.0
2020-04-29 14:50:00,157.06,157.27,156.66,157.27,7507.0,150.1857,150.3865,149.8032,150.3865,7507.0
2020-04-29 15:00:00,157.26,157.87,157.05,157.74,6800.0,150.377,150.9603,150.1762,150.836,6800.0
2020-04-29 15:10:00,157.75,158.19,157.7,158.19,5000.0,150.8455,151.2663,150.7977,151.2663,5000.0
2020-04-29 15:20:00,158.19,158.28,158.0,158.06,6075.0,151.2663,151.3523,151.0846,151.1419,6075.0
2020-04-29 15:30:00,158.08,158.18,157.78,157.82,6126.0,151.1611,151.2567,150.8742,150.9125,6126.0
2020-04-29 15:40:00,157.9,158.19,157.36,157.43,14681.0,150.989,151.2663,150.4726,150.5395,14681.0
2020-04-29 15:50:00,157.44,157.44,156.12,156.32,68883.0,150.5491,150.5491,149.2869,149.4781,68883.0
2020-04-30 09:30:00,155.0,155.77,154.13,155.24,22117.0,148.2159,148.9522,147.384,148.4454,22117.0
2020-04-30 09:40:00,155.13,155.13,152.47,152.5,7878.0,148.3402,148.3402,145.7966,145.8253,7878.0
2020-04-30 09:50:00,152.6,153.81,152.27,153.46,14704.0,145.9209,147.078,145.6054,146.7433,14704.0
2020-04-30 10:00:00,153.64,154.62,153.13,153.68,9949.0,146.9154,147.8525,146.4277,146.9537,9949.0
2020-04-30 10:10:00,153.74,154.01,153.01,154.01,7049.0,147.011,147.2692,146.313,147.2692,7049.0
2020-04-30 10:20:00,154.31,154.9,154.08,154.74,8235.0,147.5561,148.1203,147.3361,147.9673,8235.0
2020-04-30 10:30:00,154.66,154.78,153.76,153.83,8576.0,147.8908,148.0055,147.0302,147.0971,8576.0
2020-04-30 10:40:00,153.79,153.8,152.77,153.54,10596.0,147.0588,147.0684,146.0835,146.8198,10596.0
2020-04-30 10:50:00,153.82,154.01,153.51,153.78,6527.0,147.0875,147.2692,146.7911,147.0493,6527.0
2020-04-30 11:00:00,153.97,154.92,153.38,154.77,12144.0,147.231,148.1394,146.6668,147.9959,12144.0
2020-04-30 11:10:00,154.63,154.96,154.52,154.88,8724.0,147.8621,148.1776,147.7569,148.1011,8724.0
2020-04-30 11:20:00,154.72,155.4,154.51,155.32,11925.0,147.9481,148.5984,147.7473,148.5219,11925.0
2020-04-30 11:30:00,155.02,155.59,154.9,155.41,5083.0,148.235,148.7801,148.1203,148.6079,5083.0
2020-04-30 11:40:00,155.53,155.79,154.95,155.02,5859.0,148.7227,148.9713,148.1681,148.235,5859.0
2020-04-30 11:50:00,155.03,155.49,154.74,154.84,10753.0,148.2446,148.6844,147.9673,148.0629,10753.0
2020-04-30 12:00:00,154.76,155.18,154.49,154.96,7837.0,147.9864,148.388,147.7282,148.1776,7837.0
2020-04-30 12:10:00,155.04,155.22,154.83,154.99,11820.0,148.2541,148.4263,148.0533,148.2063,11820.0
2020-04-30 12:20:00,155.0,155.07,154.22,154.63,4307.0,148.2159,148.2828,147.47,147.8621,4307.0
2020-04-30 12:30:00,154.59,154.59,154.13,154.29,7084.0,147.8238,147.8238,147.384,147.537,7084.0
2020-04-30 12:40:00,154.43,154.77,154.4,154.77,4150.0,147.6708,147.9959,147.6421,147.9959,4150.0
2020-04-30 12:50:00,154.7,155.17,154.68,155.05,5801.0,147.929,148.3784,147.9099,148.2637,5801.0
2020-04-30 13:00:00,155.04,155.2,154.83,155.1,7865.0,148.2541,148.4071,148.0533,148.3115,7865.0
2020-04-30 13:10:00,155.05,155.64,155.05,155.3,6335.0,148.2637,148.8279,148.2637,148.5028,6335.0
2020-04-30 13:20:00,155.19,155.5,155.09,155.28,4708.0,148.3976,148.694,148.3019,148.4836,4708.0
2020-04-30 13:30:00,155.21,155.3,154.72,154.8,6976.0,148.4167,148.5028,147.9481,148.0246,6976.0
2020-04-30 13:40:00,154.75,154.93,154.61,154.93,3600.0,147.9768,148.1489,147.843,148.1489,3600.0
2020-04-30 13:50:00,154.85,155.13,154.65,155.09,7513.0,148.0724,148.3402,147.8812,148.3019,7513.0
2020-04-30 14:00:00,155.11,155.54,155.01,155.3,8476.0,148.3211,148.7322,148.2254,148.5028,8476.0
2020-04-30 14:10:00,155.37,155.83,155.36,155.51,8201.0,148.5697,149.0096,148.5601,148.7036,8201.0
2020-04-30 14:20:00,155.65,156.2,155.56,155.86,7880.0,148.8374,149.3634,148.7514,149.0382,7880.0
2020-04-30 14:30:00,155.98,156.32,155.52,155.53,6734.0,149.153,149.4781,148.7131,148.7227,6734.0
2020-04-30 14:40:00,155.51,155.56,154.88,154.91,13333.0,148.7036,148.7514,148.1011,148.1298,13333.0
2020-04-30 14:50:00,155.03,155.05,154.31,154.99,9506.0,148.2446,148.2637,147.5561,148.2063,9506.0
2020-04-30 15:00:00,155.2,155.4,154.88,155.33,6320.0,148.4071,148.5984,148.1011,148.5314,6320.0
2020-04-30 15:10:00,155.32,155.76,155.0,155.64,16014.0,148.5219,148.9426,148.2159,148.8279,16014.0
2020-04-30 15:20:00,155.61,155.69,155.15,155.18,14174.0,148.7992,148.8757,148.3593,148.388,14174.0
2020-04-30 15:30:00,155.19,155.34,154.62,154.7,16529.0,148.3976,148.541,147.8525,147.929,16529.0
2020-04-30 15:40:00,154.73,155.0,154.28,154.89,26654.0,147.9577,148.2159,147.5274,148.1107,26654.0
2020-04-30 15:50:00,154.85,155.71,154.73,155.62,96589.0,148.0724,148.8948,147.9577,148.8087,96589.0
2020-05-01 09:30:00,158.37,164.0,157.0,158.53,64085.0,151.4384,156.822,150.1283,151.5914,64085.0
2020-05-01 09:40:00,158.81,161.98,158.76,159.46,29858.0,151.8591,154.8904,151.8113,152.4807,29858.0
2020-05-01 09:50:00,159.56,161.35,158.8,160.47,19044.0,152.5763,154.288,151.8496,153.4465,19044.0
2020-05-01 10:00:00,160.93,161.0,158.25,159.08,22858.0,153.8863,153.9533,151.3236,152.1173,22858.0
2020-05-01 10:10:00,158.8,159.61,158.35,159.01,14075.0,151.8496,152.6241,151.4193,152.0504,14075.0
2020-05-01 10:20:00,159.52,160.85,159.06,159.86,88918.0,152.538,153.8098,152.0982,152.8632,88918.0
2020-05-01 10:30:00,159.98,160.13,158.18,159.26,29406.0,152.9779,153.1213,151.2567,152.2894,29406.0
2020-05-01 10:40:00,159.25,159.39,157.21,158.06,15229.0,152.2799,152.4137,150.3292,151.1419,15229.0
2020-05-01 10:50:00,158.01,158.54,157.44,157.44,12290.0,151.0941,151.6009,150.5491,150.5491,12290.0
2020-05-01 11:00:00,157.68,158.15,157.38,157.87,7909.0,150.7786,151.228,150.4917,150.9603,7909.0
2020-05-01 11:10:00,157.74,157.82,156.82,157.37,9644.0,150.836,150.9125,149.9562,150.4821,9644.0
2020-05-01 11:20:00,157.15,157.59,156.85,157.48,34138.0,150.2718,150.6925,149.9849,150.5873,34138.0
2020-05-01 11:30:00,157.68,158.04,157.49,157.89,7968.0,150.7786,151.1228,150.5969,150.9794,7968.0
2020-05-01 11:40:00,157.86,158.01,157.21,157.41,6710.0,150.9507,151.0941,150.3292,150.5204,6710.0
2020-05-01 11:50:00,157.26,157.5,157.03,157.5,8875.0,150.377,150.6065,150.157,150.6065,8875.0
2020-05-01 12:00:00,157.56,158.21,157.33,158.05,19011.0,150.6638,151.2854,150.4439,151.1324,19011.0
2020-05-01 12:10:00,158.23,158.77,158.06,158.11,10758.0,151.3045,151.8209,151.1419,151.1898,10758.0
2020-05-01 12:20:00,158.22,158.74,158.06,158.06,11970.0,151.2949,151.7922,151.1419,151.1419,11970.0
2020-05-01 12:30:00,158.0,158.12,157.61,157.82,5029.0,151.0846,151.1993,150.7116,150.9125,5029.0
2020-05-01 12:40:00,157.65,158.41,157.5,158.16,13009.0,150.7499,151.4766,150.6065,151.2376,13009.0
2020-05-01 12:50:00,158.3,158.81,158.21,158.7,5868.0,151.3714,151.8591,151.2854,151.7539,5868.0
2020-05-01 13:00:00,158.72,158.81,158.35,158.44,4802.0,151.7731,151.8591,151.4193,151.5053,4802.0
2020-05-01 13:10:00,158.43,158.63,158.22,158.44,10676.0,151.4958,151.687,151.2949,151.5053,10676.0
2020-05-01 13:20:00,158.34,158.82,158.25,158.69,20205.0,151.4097,151.8687,151.3236,151.7444,20205.0
2020-05-01 13:30:00,158.49,158.6,158.21,158.34,6765.0,151.5531,151.6583,151.2854,151.4097,6765.0
2020-05-01 13:40:00,158.38,158.54,158.16,158.51,10427.0,151.4479,151.6009,151.2376,151.5723,10427.0
2020-05-01 13:50:00,158.51,159.11,158.48,158.76,18956.0,151.5723,152.146,151.5436,151.8113,18956.0
2020-05-01 14:00:00,158.51,158.71,157.71,157.76,10573.0,151.5723,151.7635,150.8073,150.8551,10573.0
2020-05-01 14:10:00,157.78,158.22,157.65,157.88,26672.0,150.8742,151.2949,150.7499,150.9698,26672.0
2020-05-01 14:20:00,157.94,158.12,157.61,157.79,12456.0,151.0272,151.1993,150.7116,150.8838,12456.0
2020-05-01 14:30:00,157.75,157.92,157.63,157.86,24100.0,150.8455,151.0081,150.7308,150.9507,24100.0
2020-05-01 14:40:00,157.95,158.21,157.71,158.14,11593.0,151.0368,151.2854,150.8073,151.2184,11593.0
2020-05-01 14:50:00,158.08,158.51,157.97,158.39,8287.0,151.1611,151.5723,151.0559,151.4575,8287.0
2020-05-01 15:00:00,158.31,158.69,158.14,158.45,10804.0,151.381,151.7444,151.2184,151.5149,10804.0
2020-05-01 15:10:00,158.45,158.88,158.32,158.61,28550.0,151.5149,151.9261,151.3906,151.6679,28550.0
2020-05-01 15:20:00,158.67,158.76,158.38,158.51,16443.0,151.7253,151.8113,151.4479,151.5723,16443.0
2020-05-01 15:30:00,158.47,158.87,158.36,158.65,31116.0,151.534,151.9165,151.4288,151.7061,31116.0
2020-05-01 15:40:00,158.65,158.81,158.39,158.68,36797.0,151.7061,151.8591,151.4575,151.7348,36797.0
2020-05-01 15:50:00,158.53,159.41,158.33,159.07,129026.0,151.5914,152.4329,151.4001,152.1077,129026.0
2020-05-04 09:30:00,159.02,159.34,157.69,158.03,37981.0,152.0599,152.3659,150.7881,151.1133,37981.0
2020-05-04 09:40:00,157.94,158.6,156.28,156.56,30022.0,151.0272,151.6583,149.4399,149.7076,30022.0
2020-05-04 09:50:00,156.52,157.33,156.44,156.94,15735.0,149.6694,150.4439,149.5929,150.071,15735.0
2020-05-04 10:00:00,156.84,156.88,154.87,154.87,13513.0,149.9753,150.0136,148.0916,148.0916,13513.0
2020-05-04 10:10:00,155.02,155.39,154.75,154.87,11641.0,148.235,148.5888,147.9768,148.0916,11641.0
2020-05-04 10:20:00,154.81,154.86,153.92,154.81,9588.0,148.0342,148.082,147.1832,148.0342,9588.0
2020-05-04 10:30:00,154.8,155.44,154.75,154.75,8463.0,148.0246,148.6366,147.9768,147.9768,8463.0
2020-05-04 10:40:00,154.73,155.26,154.39,154.47,6100.0,147.9577,148.4645,147.6326,147.7091,6100.0
2020-05-04 10:50:00,154.41,154.87,154.25,154.69,4998.0,147.6517,148.0916,147.4987,147.9194,4998.0
2020-05-04 11:00:00,154.92,155.67,154.83,155.34,5230.0,148.1394,148.8566,148.0533,148.541,5230.0
2020-05-04 11:10:00,155.47,156.11,155.43,155.74,10487.0,148.6653,149.2773,148.6271,148.9235,10487.0
2020-05-04 11:20:00,155.71,155.89,155.03,155.61,28280.0,148.8948,149.0669,148.2446,148.7992,28280.0
2020-05-04 11:30:00,155.57,156.72,155.57,156.6,6475.0,148.7609,149.8606,148.7609,149.7459,6475.0
2020-05-04 11:40:00,156.5,156.68,156.13,156.39,4869.0,149.6502,149.8223,149.2964,149.545,4869.0
2020-05-04 11:50:00,156.39,156.7,156.39,156.5,3753.0,149.545,149.8415,149.545,149.6502,3753.0
2020-05-04 12:00:00,156.35,156.61,156.3,156.55,4300.0,149.5068,149.7554,149.459,149.698,4300.0
2020-05-04 12:10:00,156.54,156.56,156.0,156.04,5336.0,149.6885,149.7076,149.1721,149.2104,5336.0
2020-05-04 12:20:00,156.05,156.19,155.64,155.73,5281.0,149.2199,149.3538,148.8279,148.9139,5281.0
2020-05-04 12:30:00,155.68,155.68,154.39,154.46,7601.0,148.8661,148.8661,147.6326,147.6995,7601.0
2020-05-04 12:40:00,154.33,154.4,153.91,153.93,11739.0,147.5752,147.6421,147.1736,147.1927,11739.0
2020-05-04 12:50:00,154.0,154.07,153.55,153.69,10620.0,147.2596,147.3266,146.8293,146.9632,10620.0
2020-05-04 13:00:00,153.8,154.26,153.77,153.94,6158.0,147.0684,147.5083,147.0397,147.2023,6158.0
2020-05-04 13:10:00,153.89,153.91,153.29,153.42,7370.0,147.1545,147.1736,146.5807,146.705,7370.0
2020-05-04 13:20:00,153.44,153.52,153.12,153.49,7225.0,146.7242,146.8007,146.4182,146.772,7225.0
2020-05-04 13:30:00,153.56,153.73,153.54,153.54,4814.0,146.8389,147.0015,146.8198,146.8198,4814.0
2020-05-04 13:40:00,153.55,153.69,153.31,153.42,13532.0,146.8293,146.9632,146.5998,146.705,13532.0
2020-05-04 13:50:00,153.43,153.79,153.35,153.63,15709.0,146.7146,147.0588,146.6381,146.9058,15709.0
2020-05-04 14:00:00,153.63,153.82,153.38,153.81,15673.0,146.9058,147.0875,146.6668,147.078,15673.0
2020-05-04 14:10:00,153.8,154.31,153.8,154.17,8502.0,147.0684,147.5561,147.0684,147.4222,8502.0
2020-05-04 14:20:00,154.12,154.27,154.07,154.15,7275.0,147.3744,147.5178,147.3266,147.4031,7275.0
2020-05-04 14:30:00,154.22,154.25,153.72,153.74,7061.0,147.47,147.4987,146.9919,147.011,7061.0
2020-05-04 14:40:00,153.7,154.03,153.63,154.03,6236.0,146.9728,147.2883,146.9058,147.2883,6236.0
2020-05-04 14:50:00,154.01,154.62,154.01,154.51,14320.0,147.2692,147.8525,147.2692,147.7473,14320.0
2020-05-04 15:00:00,154.53,154.62,154.27,154.61,12592.0,147.7665,147.8525,147.5178,147.843,12592.0
2020-05-04 15:10:00,154.59,154.76,154.48,154.75,11265.0,147.8238,147.9864,147.7186,147.9768,11265.0
2020-05-04 15:20:00,154.7,155.33,154.6,155.16,14377.0,147.929,148.5314,147.8334,148.3689,14377.0
2020-05-04 15:30:00,155.11,155.4,155.04,155.33,17146.0,148.3211,148.5984,148.2541,148.5314,17146.0
2020-05-04 15:40:00,155.34,155.48,154.87,155.03,15359.0,148.541,148.6749,148.0916,148.2446,15359.0
2020-05-04 15:50:00,155.0,155.0,154.32,154.81,59777.0,148.2159,148.2159,147.5656,148.0342,59777.0
2020-05-05 09:30:00,155.32,155.82,154.27,154.86,27244.0,148.5219,149.0,147.5178,148.082,27244.0
2020-05-05 09:40:00,154.72,155.98,154.71,155.77,11230.0,147.9481,149.153,147.9386,148.9522,11230.0
2020-05-05 09:50:00,155.6,155.82,155.3,155.71,10273.0,148.7896,149.0,148.5028,148.8948,10273.0
2020-05-05 10:00:00,155.86,155.97,155.07,155.37,7042.0,149.0382,149.1434,148.2828,148.5697,7042.0
2020-05-05 10:10:00,155.0,156.4,154.79,156.32,16128.0,148.2159,149.5546,148.0151,149.4781,16128.0
2020-05-05 10:20:00,156.3,156.36,155.76,156.05,18259.0,149.459,149.5164,148.9426,149.2199,18259.0
2020-05-05 10:30:00,155.96,156.35,155.8,156.25,10763.0,149.1339,149.5068,148.9809,149.4112,10763.0
2020-05-05 10:40:00,156.26,156.68,155.99,156.56,17968.0,149.4207,149.8223,149.1625,149.7076,17968.0
2020-05-05 10:50:00,156.71,158.22,156.58,158.22,14007.0,149.851,151.2949,149.7267,151.2949,14007.0
2020-05-05 11:00:00,158.15,158.24,157.35,157.67,8993.0,151.228,151.3141,150.463,150.769,8993.0
2020-05-05 11:10:00,157.67,158.12,157.67,157.95,5669.0,150.769,151.1993,150.769,151.0368,5669.0
2020-05-05 11:20:00,158.03,158.42,157.96,158.42,7984.0,151.1133,151.4862,151.0463,151.4862,7984.0
2020-05-05 11:30:00,158.45,158.84,158.12,158.84,10582.0,151.5149,151.8878,151.1993,151.8878,10582.0
2020-05-05 11:40:00,158.85,159.05,158.75,159.05,8561.0,151.8974,152.0886,151.8017,152.0886,8561.0
2020-05-05 11:50:00,159.04,159.29,158.93,159.17,9057.0,152.0791,152.3181,151.9739,152.2034,9057.0
2020-05-05 12:00:00,159.2,159.65,159.07,159.43,8918.0,152.2321,152.6624,152.1077,152.452,8918.0
2020-05-05 12:10:00,159.47,159.7,159.23,159.45,8432.0,152.4902,152.7102,152.2607,152.4711,8432.0
2020-05-05 12:20:00,159.36,159.64,159.35,159.41,9187.0,152.3851,152.6528,152.3755,152.4329,9187.0
2020-05-05 12:30:00,159.34,159.47,159.23,159.33,4210.0,152.3659,152.4902,152.2607,152.3564,4210.0
2020-05-05 12:40:00,159.33,159.46,159.18,159.37,4415.0,152.3564,152.4807,152.2129,152.3946,4415.0
2020-05-05 12:50:00,159.36,159.65,159.32,159.63,6358.0,152.3851,152.6624,152.3468,152.6432,6358.0
2020-05-05 13:00:00,159.78,159.92,159.63,159.63,6522.0,152.7867,152.9205,152.6432,152.6432,6522.0
2020-05-05 13:10:00,159.63,160.61,159.63,160.51,8819.0,152.6432,153.5803,152.6432,153.4847,8819.0
2020-05-05 13:20:00,160.45,160.5,160.23,160.45,4198.0,153.4273,153.4752,153.217,153.4273,4198.0
2020-05-05 13:30:00,160.45,160.6,160.17,160.32,10804.0,153.4273,153.5708,153.1596,153.303,10804.0
2020-05-05 13:40:00,160.3,160.53,160.18,160.44,11922.0,153.2839,153.5038,153.1692,153.4178,11922.0
2020-05-05 13:50:00,160.31,160.8,160.31,160.77,9177.0,153.2935,153.762,153.2935,153.7333,9177.0
2020-05-05 14:00:00,160.78,160.99,160.73,160.81,6736.0,153.7429,153.9437,153.6951,153.7716,6736.0
2020-05-05 14:10:00,160.83,161.25,160.81,161.23,12705.0,153.7907,154.1923,153.7716,154.1732,12705.0
2020-05-05 14:20:00,161.19,161.68,161.14,161.58,18994.0,154.135,154.6035,154.0871,154.5079,18994.0
2020-05-05 14:30:00,161.58,162.0,161.51,161.65,40679.0,154.5079,154.9095,154.4409,154.5748,40679.0
2020-05-05 14:40:00,161.65,162.0,161.43,161.99,5716.0,154.5748,154.9095,154.3644,154.8999,5716.0
2020-05-05 14:50:00,162.08,162.68,162.08,162.63,8756.0,154.986,155.5597,154.986,155.5119,8756.0
2020-05-05 15:00:00,162.63,162.87,162.29,162.63,22872.0,155.5119,155.7414,155.1868,155.5119,22872.0
2020-05-05 15:10:00,162.65,162.65,161.82,162.1,57150.0,155.5311,155.5311,154.7374,155.0051,57150.0
2020-05-05 15:20:00,161.97,161.98,160.57,160.81,21389.0,154.8808,154.8904,153.5421,153.7716,21389.0
2020-05-05 15:30:00,160.68,160.7,159.48,159.83,18111.0,153.6473,153.6664,152.4998,152.8345,18111.0
2020-05-05 15:40:00,159.72,159.98,159.23,159.79,43331.0,152.7293,152.9779,152.2607,152.7962,43331.0
2020-05-05 15:50:00,159.96,160.06,159.24,159.28,63062.0,152.9588,153.0544,152.2703,152.3086,63062.0
2020-05-06 09:30:00,160.06,161.65,160.02,160.43,15831.0,153.0544,154.5748,153.0162,153.4082,15831.0
2020-05-06 09:40:00,160.43,160.64,160.11,160.32,4650.0,153.4082,153.609,153.1022,153.303,4650.0
2020-05-06 09:50:00,160.31,160.84,160.17,160.79,8846.0,153.2935,153.8003,153.1596,153.7525,8846.0
2020-05-06 10:00:00,160.98,161.82,160.98,161.03,7842.0,153.9341,154.7374,153.9341,153.982,7842.0
2020-05-06 10:10:00,161.27,161.71,160.69,161.57,7905.0,154.2115,154.6322,153.6568,154.4983,7905.0
2020-05-06 10:20:00,161.54,161.71,161.18,161.71,3108.0,154.4696,154.6322,154.1254,154.6322,3108.0
2020-05-06 10:30:00,161.86,161.86,161.35,161.35,5859.0,154.7756,154.7756,154.288,154.288,5859.0
2020-05-06 10:40:00,161.38,162.5,161.28,162.46,7015.0,154.3166,155.3876,154.221,155.3494,7015.0
2020-05-06 10:50:00,162.34,162.35,161.95,162.24,6193.0,155.2346,155.2442,154.8617,155.139,6193.0
2020-05-06 11:00:00,162.31,162.53,162.23,162.43,5712.0,155.2059,155.4163,155.1294,155.3207,5712.0
2020-05-06 11:10:00,162.46,162.53,161.53,162.12,11574.0,155.3494,155.4163,154.4601,155.0242,11574.0
2020-05-06 11:20:00,162.15,162.34,161.64,161.69,6455.0,155.0529,155.2346,154.5653,154.6131,6455.0
2020-05-06 11:30:00,162.04,162.39,161.82,162.39,3307.0,154.9478,155.2824,154.7374,155.2824,3307.0
2020-05-06 11:40:00,162.49,162.89,162.49,162.84,8970.0,155.3781,155.7605,155.3781,155.7127,8970.0
2020-05-06 11:50:00,162.67,163.22,162.4,163.14,9374.0,155.5502,156.0761,155.292,155.9996,9374.0
2020-05-06 12:00:00,163.06,163.22,162.51,162.78,5456.0,155.9231,156.0761,155.3972,155.6554,5456.0
2020-05-06 12:10:00,162.63,162.7,162.42,162.63,3322.0,155.5119,155.5789,155.3111,155.5119,3322.0
2020-05-06 12:20:00,162.65,162.69,162.41,162.41,4413.0,155.5311,155.5693,155.3016,155.3016,4413.0
2020-05-06 12:30:00,162.54,162.89,162.37,162.43,11755.0,155.4259,155.7605,155.2633,155.3207,11755.0
2020-05-06 12:40:00,162.42,162.67,162.21,162.67,8096.0,155.3111,155.5502,155.1103,155.5502,8096.0
2020-05-06 12:50:00,162.74,162.8,162.61,162.67,6401.0,155.6171,155.6745,155.4928,155.5502,6401.0
2020-05-06 13:00:00,162.68,162.7,162.12,162.18,5634.0,155.5597,155.5789,155.0242,155.0816,5634.0
2020-05-06 13:10:00,162.08,162.61,162.08,162.61,3445.0,154.986,155.4928,154.986,155.4928,3445.0
2020-05-06 13:20:00,162.76,162.8,162.34,162.64,8702.0,155.6362,155.6745,155.2346,155.5215,8702.0
2020-05-06 13:30:00,162.63,162.66,162.34,162.47,4623.0,155.5119,155.5406,155.2346,155.3589,4623.0
2020-05-06 13:40:00,162.46,162.55,162.32,162.53,3707.0,155.3494,155.4354,155.2155,155.4163,3707.0
2020-05-06 13:50:00,162.47,162.52,162.15,162.21,3650.0,155.3589,155.4067,155.0529,155.1103,3650.0
2020-05-06 14:00:00,162.21,162.21,161.45,161.45,7204.0,155.1103,155.1103,154.3836,154.3836,7204.0
2020-05-06 14:10:00,161.53,161.67,161.02,161.4,4211.0,154.4601,154.5939,153.9724,154.3358,4211.0
2020-05-06 14:20:00,161.36,161.65,161.07,161.13,5424.0,154.2975,154.5748,154.0202,154.0776,5424.0
2020-05-06 14:30:00,161.09,162.0,161.02,161.86,11294.0,154.0393,154.9095,153.9724,154.7756,11294.0
2020-05-06 14:40:00,161.66,161.81,161.31,161.41,5762.0,154.5844,154.7278,154.2497,154.3453,5762.0
2020-05-06 14:50:00,161.4,161.4,160.63,160.83,11908.0,154.3358,154.3358,153.5995,153.7907,11908.0
2020-05-06 15:00:00,160.79,161.13,160.57,161.09,6104.0,153.7525,154.0776,153.5421,154.0393,6104.0
2020-05-06 15:10:00,161.1,161.26,160.95,161.08,6306.0,154.0489,154.2019,153.9055,154.0298,6306.0
2020-05-06 15:20:00,161.21,161.23,160.68,160.73,8938.0,154.1541,154.1732,153.6473,153.6951,8938.0
2020-05-06 15:30:00,160.63,160.63,159.78,159.81,20173.0,153.5995,153.5995,152.7867,152.8154,20173.0
2020-05-06 15:40:00,159.89,160.23,159.6,159.61,23177.0,152.8919,153.217,152.6145,152.6241,23177.0
2020-05-06 15:50:00,159.43,160.23,159.33,159.95,57463.0,152.452,153.217,152.3564,152.9492,57463.0
2020-05-07 09:30:00,161.71,162.48,160.51,160.51,8553.0,154.6322,155.3685,153.4847,153.4847,8553.0
2020-05-07 09:40:00,160.51,161.72,160.45,161.02,7949.0,153.4847,154.6418,153.4273,153.9724,7949.0
2020-05-07 09:50:00,161.4,161.92,161.3,161.74,1764.0,154.3358,154.833,154.2401,154.6609,1764.0
2020-05-07 10:00:00,161.85,162.47,161.41,162.45,8560.0,154.7661,155.3589,154.3453,155.3398,8560.0
2020-05-07 10:10:00,162.46,162.61,161.63,162.26,11065.0,155.3494,155.4928,154.5557,155.1581,11065.0
2020-05-07 10:20:00,162.36,162.59,162.08,162.31,8198.0,155.2537,155.4737,154.986,155.2059,8198.0
2020-05-07 10:30:00,162.29,162.79,161.96,161.97,20284.0,155.1868,155.6649,154.8713,154.8808,20284.0
2020-05-07 10:40:00,162.01,162.57,161.6,161.6,13444.0,154.9191,155.4546,154.527,154.527,13444.0
2020-05-07 10:50:00,161.54,162.08,161.54,161.68,6302.0,154.4696,154.986,154.4696,154.6035,6302.0
2020-05-07 11:00:00,161.63,161.63,161.38,161.4,4235.0,154.5557,154.5557,154.3166,154.3358,4235.0
2020-05-07 11:10:00,161.39,161.73,161.25,161.57,5808.0,154.3262,154.6513,154.1923,154.4983,5808.0
2020-05-07 11:20:00,161.43,161.65,161.28,161.28,7778.0,154.3644,154.5748,154.221,154.221,7778.0
2020-05-07 11:30:00,161.28,161.4,161.15,161.4,2150.0,154.221,154.3358,154.0967,154.3358,2150.0
2020-05-07 11:40:00,161.31,161.8,161.3,161.42,3292.0,154.2497,154.7183,154.2401,154.3549,3292.0
2020-05-07 11:50:00,161.15,161.4,161.13,161.29,3505.0,154.0967,154.3358,154.0776,154.2306,3505.0
2020-05-07 12:00:00,161.31,161.49,161.16,161.49,4142.0,154.2497,154.4218,154.1063,154.4218,4142.0
2020-05-07 12:10:00,161.38,161.41,161.07,161.24,4828.0,154.3166,154.3453,154.0202,154.1828,4828.0
2020-05-07 12:20:00,161.19,161.54,161.06,161.3,2356.0,154.135,154.4696,154.0106,154.2401,2356.0
2020-05-07 12:30:00,161.43,161.45,160.81,161.08,3521.0,154.3644,154.3836,153.7716,154.0298,3521.0
2020-05-07 12:40:00,161.07,161.35,161.07,161.12,5575.0,154.0202,154.288,154.0202,154.068,5575.0
2020-05-07 12:50:00,161.12,161.2,160.99,161.18,4940.0,154.068,154.1445,153.9437,154.1254,4940.0
2020-05-07 13:00:00,161.12,161.58,161.11,161.58,5224.0,154.068,154.5079,154.0585,154.5079,5224.0
2020-05-07 13:10:00,161.6,161.63,161.36,161.36,4250.0,154.527,154.5557,154.2975,154.2975,4250.0
2020-05-07 13:20:00,161.35,161.43,161.1,161.1,5892.0,154.288,154.3644,154.0489,154.0489,5892.0
2020-05-07 13:30:00,161.16,161.71,161.16,161.64,3175.0,154.1063,154.6322,154.1063,154.5653,3175.0
2020-05-07 13:40:00,161.7,161.88,161.47,161.72,6284.0,154.6226,154.7948,154.4027,154.6418,6284.0
2020-05-07 13:50:00,161.78,161.78,160.96,160.96,3443.0,154.6991,154.6991,153.915,153.915,3443.0
2020-05-07 14:00:00,161.05,161.38,161.03,161.08,5011.0,154.0011,154.3166,153.982,154.0298,5011.0
2020-05-07 14:10:00,161.1,161.31,161.05,161.18,4529.0,154.0489,154.2497,154.0011,154.1254,4529.0
2020-05-07 14:20:00,161.22,161.22,160.73,160.8,4893.0,154.1636,154.1636,153.6951,153.762,4893.0
2020-05-07 14:30:00,160.83,161.0,160.73,160.82,4200.0,153.7907,153.9533,153.6951,153.7811,4200.0
2020-05-07 14:40:00,160.82,160.83,160.63,160.83,4097.0,153.7811,153.7907,153.5995,153.7907,4097.0
2020-05-07 14:50:00,160.82,161.21,160.75,161.2,6606.0,153.7811,154.1541,153.7142,154.1445,6606.0
2020-05-07 15:00:00,161.05,161.6,160.96,161.46,9845.0,154.0011,154.527,153.915,154.3931,9845.0
2020-05-07 15:10:00,161.47,161.51,160.59,160.72,6349.0,154.4027,154.4409,153.5612,153.6855,6349.0
2020-05-07 15:20:00,160.65,161.11,160.65,161.01,7916.0,153.6186,154.0585,153.6186,153.9628,7916.0
2020-05-07 15:30:00,161.01,161.03,160.29,160.44,14034.0,153.9628,153.982,153.2743,153.4178,14034.0
2020-05-07 15:40:00,160.38,160.71,160.04,160.6,13232.0,153.3604,153.676,153.0353,153.5708,13232.0
2020-05-07 15:50:00,160.54,160.91,160.48,160.73,40250.0,153.5134,153.8672,153.456,153.6951,40250.0
2020-05-08 09:30:00,161.91,163.0,160.88,161.82,11062.0,154.8234,155.8657,153.8385,154.7374,11062.0
2020-05-08 09:40:00,161.82,162.34,161.49,162.28,5328.0,154.7374,155.2346,154.4218,155.1772,5328.0
2020-05-08 09:50:00,162.16,163.01,161.94,162.66,14945.0,155.0625,155.8753,154.8521,155.5406,14945.0
2020-05-08 10:00:00,162.65,163.53,162.65,163.17,12294.0,155.5311,156.3725,155.5311,156.0283,12294.0
2020-05-08 10:10:00,163.1,163.12,162.61,163.03,6346.0,155.9614,155.9805,155.4928,155.8944,6346.0
2020-05-08 10:20:00,163.05,163.79,162.67,163.47,7279.0,155.9135,156.6212,155.5502,156.3152,7279.0
2020-05-08 10:30:00,163.35,163.52,163.17,163.52,2753.0,156.2004,156.363,156.0283,156.363,2753.0
2020-05-08 10:40:00,163.44,163.44,162.82,162.82,7717.0,156.2865,156.2865,155.6936,155.6936,7717.0
2020-05-08 10:50:00,162.99,163.04,162.62,162.78,3250.0,155.8562,155.904,155.5024,155.6554,3250.0
2020-05-08 11:00:00,162.78,163.22,162.4,163.18,15613.0,155.6554,156.0761,155.292,156.0379,15613.0
2020-05-08 11:10:00,163.06,163.44,163.0,163.17,4005.0,155.9231,156.2865,155.8657,156.0283,4005.0
2020-05-08 11:20:00,163.12,163.34,163.03,163.18,5632.0,155.9805,156.1909,155.8944,156.0379,5632.0
2020-05-08 11:30:00,163.24,163.44,163.24,163.28,6901.0,156.0952,156.2865,156.0952,156.1335,6901.0
2020-05-08 11:40:00,163.33,163.69,163.33,163.67,3929.0,156.1813,156.5255,156.1813,156.5064,3929.0
2020-05-08 11:50:00,163.66,163.83,163.29,163.43,7944.0,156.4968,156.6594,156.143,156.2769,7944.0
2020-05-08 12:00:00,163.55,163.67,163.32,163.67,5831.0,156.3917,156.5064,156.1717,156.5064,5831.0
2020-05-08 12:10:00,163.5,163.79,163.5,163.7,1701.0,156.3438,156.6212,156.3438,156.5351,1701.0
2020-05-08 12:20:00,163.72,164.01,163.58,163.93,4703.0,156.5542,156.8315,156.4203,156.755,4703.0
2020-05-08 12:30:00,164.1,165.39,164.1,165.37,44248.0,156.9176,158.1511,156.9176,158.132,44248.0
2020-05-08 12:40:00,165.47,165.47,165.16,165.26,6443.0,158.2276,158.2276,157.9312,158.0268,6443.0
2020-05-08 12:50:00,165.31,165.32,165.0,165.0,6433.0,158.0746,158.0842,157.7782,157.7782,6433.0
2020-05-08 13:00:00,165.08,165.08,164.53,164.57,7815.0,157.8547,157.8547,157.3288,157.367,7815.0
2020-05-08 13:10:00,164.59,164.76,164.35,164.52,3846.0,157.3861,157.5487,157.1566,157.3192,3846.0
2020-05-08 13:20:00,164.46,164.54,163.77,163.83,8903.0,157.2618,157.3383,156.602,156.6594,8903.0
2020-05-08 13:30:00,163.85,163.95,163.72,163.73,3607.0,156.6785,156.7742,156.5542,156.5638,3607.0
2020-05-08 13:40:00,163.64,163.69,163.16,163.2,4268.0,156.4777,156.5255,156.0187,156.057,4268.0
2020-05-08 13:50:00,163.26,163.51,163.19,163.44,4443.0,156.1144,156.3534,156.0474,156.2865,4443.0
2020-05-08 14:00:00,163.38,163.4,163.02,163.19,3400.0,156.2291,156.2482,155.8849,156.0474,3400.0
2020-05-08 14:10:00,163.18,163.21,162.79,162.79,5066.0,156.0379,156.0665,155.6649,155.6649,5066.0
2020-05-08 14:20:00,162.82,163.0,162.73,162.8,3000.0,155.6936,155.8657,155.6076,155.6745,3000.0
2020-05-08 14:30:00,162.87,162.93,162.44,162.47,3310.0,155.7414,155.7988,155.3302,155.3589,3310.0
2020-05-08 14:40:00,162.5,162.72,162.43,162.63,6618.0,155.3876,155.598,155.3207,155.5119,6618.0
2020-05-08 14:50:00,162.6,162.99,162.6,162.71,6119.0,155.4832,155.8562,155.4832,155.5884,6119.0
2020-05-08 15:00:00,162.73,162.99,162.64,162.64,5758.0,155.6076,155.8562,155.5215,155.5215,5758.0
2020-05-08 15:10:00,162.59,162.69,162.36,162.57,4868.0,155.4737,155.5693,155.2537,155.4546,4868.0
2020-05-08 15:20:00,162.59,162.65,162.34,162.47,8815.0,155.4737,155.5311,155.2346,155.3589,8815.0
2020-05-08 15:30:00,162.5,162.8,162.41,162.68,12822.0,155.3876,155.6745,155.3016,155.5597,12822.0
2020-05-08 15:40:00,162.68,162.82,162.47,162.75,12348.0,155.5597,155.6936,155.3589,155.6267,12348.0
2020-05-08 15:50:00,162.8,163.11,162.33,162.38,44837.0,155.6745,155.9709,155.2251,155.2729,44837.0
2020-05-11 09:30:00,160.96,163.92,160.96,163.68,25524.0,153.915,156.7455,153.915,156.516,25524.0
2020-05-11 09:40:00,163.79,166.0,163.36,165.32,44952.0,156.6212,158.7344,156.21,158.0842,44952.0
2020-05-11 09:50:00,165.33,165.74,164.7,165.63,20573.0,158.0938,158.4858,157.4913,158.3806,20573.0
2020-05-11 10:00:00,165.6,167.67,165.6,167.65,44316.0,158.3519,160.3313,158.3519,160.3122,44316.0
2020-05-11 10:10:00,167.88,168.29,167.25,167.51,26145.0,160.5321,160.9242,159.9297,160.1783,26145.0
2020-05-11 10:20:00,167.41,167.82,166.98,167.02,18173.0,160.0827,160.4748,159.6715,159.7098,18173.0
2020-05-11 10:30:00,167.0,167.96,166.87,167.27,25529.0,159.6907,160.6086,159.5663,159.9488,25529.0
2020-05-11 10:40:00,167.17,167.66,167.11,167.31,23819.0,159.8532,160.3218,159.7958,159.9871,23819.0
2020-05-11 10:50:00,167.31,167.42,166.42,166.73,11724.0,159.9871,160.0923,159.136,159.4325,11724.0
2020-05-11 11:00:00,166.75,167.04,166.5,167.0,9301.0,159.4516,159.7289,159.2125,159.6907,9301.0
2020-05-11 11:10:00,166.96,167.11,166.48,166.89,11263.0,159.6524,159.7958,159.1934,159.5855,11263.0
2020-05-11 11:20:00,166.98,167.62,166.96,167.44,9719.0,159.6715,160.2835,159.6524,160.1114,9719.0
2020-05-11 11:30:00,167.33,167.69,167.03,167.53,18254.0,160.0062,160.3505,159.7193,160.1975,18254.0
2020-05-11 11:40:00,167.44,168.19,167.32,168.19,9747.0,160.1114,160.8286,159.9967,160.8286,9747.0
2020-05-11 11:50:00,168.27,168.58,167.86,168.32,11653.0,160.9051,161.2015,160.513,160.9529,11653.0
2020-05-11 12:00:00,168.31,168.73,168.28,168.64,12903.0,160.9433,161.3449,160.9146,161.2589,12903.0
2020-05-11 12:10:00,168.69,169.14,168.6,169.05,9818.0,161.3067,161.737,161.2206,161.6509,9818.0
2020-05-11 12:20:00,169.13,169.6,169.08,169.51,8306.0,161.7274,162.1769,161.6796,162.0908,8306.0
2020-05-11 12:30:00,169.51,170.31,169.51,170.0,17433.0,162.0908,162.8558,162.0908,162.5594,17433.0
2020-05-11 12:40:00,169.97,170.62,169.9,170.62,9629.0,162.5307,163.1522,162.4637,163.1522,9629.0
2020-05-11 12:50:00,170.67,170.96,170.19,170.83,10752.0,163.2,163.4773,162.741,163.353,10752.0
2020-05-11 13:00:00,170.94,171.36,170.78,171.13,13021.0,163.4582,163.8598,163.3052,163.6399,13021.0
2020-05-11 13:10:00,171.15,171.15,170.82,171.05,6919.0,163.659,163.659,163.3435,163.5634,6919.0
2020-05-11 13:20:00,171.1,171.12,170.86,170.92,10484.0,163.6112,163.6303,163.3817,163.4391,10484.0
2020-05-11 13:30:00,170.99,171.17,170.53,171.06,20841.0,163.506,163.6781,163.0662,163.573,20841.0
2020-05-11 13:40:00,171.0,171.34,170.93,171.18,10282.0,163.5156,163.8407,163.4486,163.6877,10282.0
2020-05-11 13:50:00,171.22,171.69,171.19,171.33,7783.0,163.726,164.1754,163.6973,163.8311,7783.0
2020-05-11 14:00:00,171.29,171.42,170.86,170.89,5823.0,163.7929,163.9172,163.3817,163.4104,5823.0
2020-05-11 14:10:00,170.85,170.85,169.86,169.88,12323.0,163.3721,163.3721,162.4255,162.4446,12323.0
2020-05-11 14:20:00,169.82,170.58,169.78,170.0,8100.0,162.3872,163.114,162.349,162.5594,8100.0
2020-05-11 14:30:00,170.0,170.5,169.66,170.47,15605.0,162.5594,163.0375,162.2342,163.0088,15605.0
2020-05-11 14:40:00,170.41,170.79,170.4,170.65,6809.0,162.9514,163.3148,162.9418,163.1809,6809.0
2020-05-11 14:50:00,170.64,171.0,170.44,170.44,10262.0,163.1713,163.5156,162.9801,162.9801,10262.0
2020-05-11 15:00:00,170.5,171.13,170.5,170.69,12275.0,163.0375,163.6399,163.0375,163.2192,12275.0
2020-05-11 15:10:00,170.74,170.74,170.05,170.17,15834.0,163.267,163.267,162.6072,162.7219,15834.0
2020-05-11 15:20:00,170.28,170.38,169.67,169.67,19769.0,162.8271,162.9227,162.2438,162.2438,19769.0
2020-05-11 15:30:00,169.72,169.89,169.44,169.72,26846.0,162.2916,162.4542,162.0239,162.2916,26846.0
2020-05-11 15:40:00,169.8,169.97,169.21,169.21,39025.0,162.3681,162.5307,161.8039,161.8039,39025.0
2020-05-11 15:50:00,169.32,169.78,169.08,169.36,72411.0,161.9091,162.349,161.6796,161.9474,72411.0
2020-05-12 09:30:00,170.5,172.06,169.49,169.49,43259.0,163.0375,164.5292,162.0717,162.0717,43259.0
2020-05-12 09:40:00,169.43,170.93,169.42,170.87,14311.0,162.0143,163.4486,162.0047,163.3913,14311.0
2020-05-12 09:50:00,170.86,170.95,169.97,170.55,13125.0,163.3817,163.4678,162.5307,163.0853,13125.0
2020-05-12 10:00:00,170.66,170.83,170.35,170.56,8962.0,163.1905,163.353,162.894,163.0948,8962.0
2020-05-12 10:10:00,170.71,170.8,169.44,169.44,9044.0,163.2383,163.3243,162.0239,162.0239,9044.0
2020-05-12 10:20:00,169.44,169.75,169.29,169.47,6548.0,162.0239,162.3203,161.8804,162.0526,6548.0
2020-05-12 10:30:00,169.48,170.67,169.42,170.44,11511.0,162.0621,163.2,162.0047,162.9801,11511.0
2020-05-12 10:40:00,170.44,170.66,170.11,170.16,8145.0,162.9801,163.1905,162.6645,162.7124,8145.0
2020-05-12 10:50:00,170.44,170.83,170.44,170.6,4449.0,162.9801,163.353,162.9801,163.1331,4449.0
2020-05-12 11:00:00,170.45,170.63,170.25,170.54,4696.0,162.9897,163.1618,162.7984,163.0757,4696.0
2020-05-12 11:10:00,170.65,170.65,170.36,170.45,3878.0,163.1809,163.1809,162.9036,162.9897,3878.0
2020-05-12 11:20:00,170.5,170.75,170.33,170.33,4300.0,163.0375,163.2765,162.8749,162.8749,4300.0
2020-05-12 11:30:00,170.52,170.62,170.29,170.38,2626.0,163.0566,163.1522,162.8367,162.9227,2626.0
2020-05-12 11:40:00,170.38,170.4,170.1,170.1,1820.0,162.9227,162.9418,162.655,162.655,1820.0
2020-05-12 11:50:00,170.03,170.69,170.03,170.61,4450.0,162.588,163.2192,162.588,163.1427,4450.0
2020-05-12 12:00:00,170.61,170.72,170.09,170.09,3751.0,163.1427,163.2478,162.6454,162.6454,3751.0
2020-05-12 12:10:00,170.41,170.53,169.91,170.33,6488.0,162.9514,163.0662,162.4733,162.8749,6488.0
2020-05-12 12:20:00,170.4,170.66,170.26,170.47,6463.0,162.9418,163.1905,162.808,163.0088,6463.0
2020-05-12 12:30:00,170.49,170.61,170.07,170.51,5100.0,163.0279,163.1427,162.6263,163.047,5100.0
2020-05-12 12:40:00,170.47,170.57,170.25,170.51,4718.0,163.0088,163.1044,162.7984,163.047,4718.0
2020-05-12 12:50:00,170.43,170.65,170.37,170.53,7352.0,162.9705,163.1809,162.9132,163.0662,7352.0
2020-05-12 13:00:00,170.5,170.8,170.23,170.76,10942.0,163.0375,163.3243,162.7793,163.2861,10942.0
2020-05-12 13:10:00,170.7,170.93,170.37,170.44,5274.0,163.2287,163.4486,162.9132,162.9801,5274.0
2020-05-12 13:20:00,170.3,170.49,170.11,170.31,6600.0,162.8462,163.0279,162.6645,162.8558,6600.0
2020-05-12 13:30:00,170.33,171.18,170.33,171.18,6658.0,162.8749,163.6877,162.8749,163.6877,6658.0
2020-05-12 13:40:00,171.09,171.17,170.86,171.15,4718.0,163.6016,163.6781,163.3817,163.659,4718.0
2020-05-12 13:50:00,171.18,171.65,171.18,171.47,7941.0,163.6877,164.1371,163.6877,163.965,7941.0
2020-05-12 14:00:00,171.51,171.54,171.05,171.11,7605.0,164.0033,164.0319,163.5634,163.6208,7605.0
2020-05-12 14:10:00,171.02,171.04,170.17,170.38,9558.0,163.5347,163.5538,162.7219,162.9227,9558.0
2020-05-12 14:20:00,170.45,170.73,170.38,170.47,7390.0,162.9897,163.2574,162.9227,163.0088,7390.0
2020-05-12 14:30:00,170.3,170.39,170.04,170.36,5427.0,162.8462,162.9323,162.5976,162.9036,5427.0
2020-05-12 14:40:00,170.37,170.48,170.0,170.14,6857.0,162.9132,163.0183,162.5594,162.6932,6857.0
2020-05-12 14:50:00,170.15,170.68,170.11,170.59,9512.0,162.7028,163.2096,162.6645,163.1235,9512.0
2020-05-12 15:00:00,170.56,170.59,169.25,169.25,11561.0,163.0948,163.1235,161.8422,161.8422,11561.0
2020-05-12 15:10:00,169.16,169.33,168.83,169.16,14355.0,161.7561,161.9187,161.4406,161.7561,14355.0
2020-05-12 15:20:00,169.09,169.09,168.33,168.49,10408.0,161.6892,161.6892,160.9624,161.1154,10408.0
2020-05-12 15:30:00,168.55,168.7,168.1,168.25,18566.0,161.1728,161.3163,160.7425,160.8859,18566.0
2020-05-12 15:40:00,168.32,168.41,167.63,167.86,25310.0,160.9529,161.0389,160.2931,160.513,25310.0
2020-05-12 15:50:00,167.79,167.89,167.16,167.17,66206.0,160.4461,160.5417,159.8437,159.8532,66206.0
2020-05-13 09:30:00,166.26,167.4,165.75,166.12,21078.0,159.3603,160.453,158.8714,159.2261,21078.0
2020-05-13 09:40:00,166.26,166.56,165.65,166.45,12400.0,159.3603,159.6478,158.7756,159.5424,12400.0
2020-05-13 09:50:00,166.42,166.67,166.05,166.08,13284.0,159.5136,159.7533,159.159,159.1877,13284.0
2020-05-13 10:00:00,166.32,166.91,166.2,166.47,8238.0,159.4178,159.9833,159.3028,159.5616,8238.0
2020-05-13 10:10:00,166.51,166.53,166.1,166.37,4900.0,159.5999,159.6191,159.2069,159.4657,4900.0
2020-05-13 10:20:00,166.26,168.15,166.26,167.79,12562.0,159.3603,161.1718,159.3603,160.8268,12562.0
2020-05-13 10:30:00,167.9,168.55,167.89,168.55,9971.0,160.9322,161.5552,160.9226,161.5552,9971.0
2020-05-13 10:40:00,168.51,168.66,167.89,168.3,3900.0,161.5169,161.6607,160.9226,161.3156,3900.0
2020-05-13 10:50:00,168.33,168.48,167.89,167.95,4575.0,161.3444,161.4881,160.9226,160.9801,4575.0
2020-05-13 11:00:00,168.0,168.21,166.94,167.39,12082.0,161.0281,161.2293,160.012,160.4434,12082.0
2020-05-13 11:10:00,167.47,168.09,167.18,167.26,3945.0,160.5201,161.1143,160.2421,160.3188,3945.0
2020-05-13 11:20:00,167.2,167.2,166.56,167.05,6049.0,160.2613,160.2613,159.6478,160.1175,6049.0
2020-05-13 11:30:00,167.19,167.22,166.54,166.83,3830.0,160.2517,160.2804,159.6286,159.9066,3830.0
2020-05-13 11:40:00,167.01,167.01,165.05,165.11,8175.0,160.0791,160.0791,158.2005,158.258,8175.0
2020-05-13 11:50:00,165.26,165.43,164.36,164.81,9673.0,158.4018,158.5647,157.5391,157.9704,9673.0
2020-05-13 12:00:00,164.81,164.86,163.81,164.05,8317.0,157.9704,158.0184,157.0119,157.242,8317.0
2020-05-13 12:10:00,164.05,164.2,162.0,162.17,14565.0,157.242,157.3858,155.2771,155.44,14565.0
2020-05-13 12:20:00,162.27,163.56,162.26,163.53,13262.0,155.5358,156.7723,155.5263,156.7436,13262.0
2020-05-13 12:30:00,163.62,163.71,162.67,163.29,9541.0,156.8298,156.9161,155.9192,156.5135,9541.0
2020-05-13 12:40:00,163.41,163.95,163.09,163.95,5249.0,156.6285,157.1461,156.3218,157.1461,5249.0
2020-05-13 12:50:00,164.02,164.02,163.55,163.79,3251.0,157.2132,157.2132,156.7627,156.9928,3251.0
2020-05-13 13:00:00,163.78,163.78,162.9,163.07,5807.0,156.9832,156.9832,156.1397,156.3026,5807.0
2020-05-13 13:10:00,163.14,163.52,162.77,163.04,5607.0,156.3697,156.734,156.0151,156.2739,5607.0
2020-05-13 13:20:00,162.99,163.08,162.7,162.98,3945.0,156.226,156.3122,155.948,156.2164,3945.0
2020-05-13 13:30:00,162.77,162.93,162.29,162.79,6965.0,156.0151,156.1685,155.555,156.0343,6965.0
2020-05-13 13:40:00,163.05,163.05,162.55,162.98,4247.0,156.2835,156.2835,155.8042,156.2164,4247.0
2020-05-13 13:50:00,162.95,163.14,162.48,162.57,5131.0,156.1876,156.3697,155.7371,155.8234,5131.0
2020-05-13 14:00:00,162.41,163.09,162.28,163.09,10922.0,155.67,156.3218,155.5454,156.3218,10922.0
2020-05-13 14:10:00,163.07,163.19,162.64,162.95,6742.0,156.3026,156.4177,155.8905,156.1876,6742.0
2020-05-13 14:20:00,162.87,163.03,162.31,162.32,5722.0,156.1109,156.2643,155.5742,155.5838,5722.0
2020-05-13 14:30:00,162.41,162.66,162.19,162.51,5932.0,155.67,155.9097,155.4592,155.7659,5932.0
2020-05-13 14:40:00,162.54,162.84,162.2,162.65,6720.0,155.7946,156.0822,155.4688,155.9001,6720.0
2020-05-13 14:50:00,162.65,163.19,162.53,162.72,10684.0,155.9001,156.4177,155.7851,155.9672,10684.0
2020-05-13 15:00:00,163.21,163.85,163.12,163.31,6868.0,156.4368,157.0503,156.3506,156.5327,6868.0
2020-05-13 15:10:00,163.39,163.45,162.99,163.41,8016.0,156.6094,156.6669,156.226,156.6285,8016.0
2020-05-13 15:20:00,163.37,163.45,162.54,163.38,8567.0,156.5902,156.6669,155.7946,156.5998,8567.0
2020-05-13 15:30:00,163.27,163.86,163.12,163.68,9852.0,156.4943,157.0599,156.3506,156.8873,9852.0
2020-05-13 15:40:00,163.71,164.21,163.32,164.16,13093.0,156.9161,157.3953,156.5423,157.3474,13093.0
2020-05-13 15:50:00,164.22,164.66,163.97,164.49,28267.0,157.4049,157.8267,157.1653,157.6637,28267.0
2020-05-14 09:30:00,162.54,163.5,161.73,162.63,26865.0,155.7946,156.7148,155.0183,155.8809,26865.0
2020-05-14 09:40:00,163.09,164.41,162.68,163.75,4008.0,156.3218,157.587,155.9288,156.9544,4008.0
2020-05-14 09:50:00,163.61,163.65,162.06,162.76,6526.0,156.8202,156.8586,155.3346,156.0055,6526.0
2020-05-14 10:00:00,162.63,163.04,162.47,162.54,2324.0,155.8809,156.2739,155.7275,155.7946,2324.0
2020-05-14 10:10:00,162.47,162.69,161.78,162.25,7665.0,155.7275,155.9384,155.0662,155.5167,7665.0
2020-05-14 10:20:00,162.34,163.06,162.01,162.01,17208.0,155.6029,156.2931,155.2866,155.2866,17208.0
2020-05-14 10:30:00,161.74,161.74,160.63,160.87,8331.0,155.0278,155.0278,153.9639,154.1939,8331.0
2020-05-14 10:40:00,160.82,161.31,160.26,161.24,6315.0,154.146,154.6157,153.6093,154.5486,6315.0
2020-05-14 10:50:00,161.1,161.1,159.25,159.46,10156.0,154.4144,154.4144,152.6412,152.8425,10156.0
2020-05-14 11:00:00,159.47,159.64,158.75,159.55,16457.0,152.852,153.015,152.1619,152.9287,16457.0
2020-05-14 11:10:00,159.53,159.92,159.37,159.85,6506.0,152.9096,153.2834,152.7562,153.2163,6506.0
2020-05-14 11:20:00,159.9,160.27,159.37,160.2,8231.0,153.2642,153.6188,152.7562,153.5518,8231.0
2020-05-14 11:30:00,160.45,160.98,160.21,160.62,4804.0,153.7914,154.2994,153.5613,153.9543,4804.0
2020-05-14 11:40:00,160.38,160.69,160.22,160.59,8344.0,153.7243,154.0214,153.5709,153.9256,8344.0
2020-05-14 11:50:00,160.34,160.96,160.34,160.39,3445.0,153.6859,154.2802,153.6859,153.7339,3445.0
2020-05-14 12:00:00,160.26,160.59,160.23,160.26,4300.0,153.6093,153.9256,153.5805,153.6093,4300.0
2020-05-14 12:10:00,160.51,160.91,160.46,160.86,3672.0,153.8489,154.2323,153.801,154.1844,3672.0
2020-05-14 12:20:00,160.57,161.66,160.57,161.47,5352.0,153.9064,154.9512,153.9064,154.769,5352.0
2020-05-14 12:30:00,161.55,161.87,161.38,161.6,3153.0,154.8457,155.1524,154.6828,154.8937,3153.0
2020-05-14 12:40:00,161.51,161.7,161.29,161.62,4175.0,154.8074,154.9895,154.5965,154.9128,4175.0
2020-05-14 12:50:00,161.65,162.41,161.64,162.15,3573.0,154.9416,155.67,154.932,155.4208,3573.0
2020-05-14 13:00:00,162.13,162.17,161.74,162.05,2793.0,155.4017,155.44,155.0278,155.325,2793.0
2020-05-14 13:10:00,161.97,162.07,161.74,162.07,2614.0,155.2483,155.3441,155.0278,155.3441,2614.0
2020-05-14 13:20:00,162.25,162.43,162.13,162.25,4001.0,155.5167,155.6892,155.4017,155.5167,4001.0
2020-05-14 13:30:00,162.3,162.49,162.04,162.04,3298.0,155.5646,155.7467,155.3154,155.3154,3298.0
2020-05-14 13:40:00,161.94,162.02,161.66,161.81,4039.0,155.2195,155.2962,154.9512,155.0949,4039.0
2020-05-14 13:50:00,161.72,161.81,161.32,161.38,4351.0,155.0087,155.0949,154.6253,154.6828,4351.0
2020-05-14 14:00:00,161.43,161.44,161.19,161.38,2809.0,154.7307,154.7403,154.5007,154.6828,2809.0
2020-05-14 14:10:00,161.2,161.54,161.06,161.37,5280.0,154.5103,154.8361,154.3761,154.6732,5280.0
2020-05-14 14:20:00,161.54,161.76,161.3,161.58,5021.0,154.8361,155.047,154.6061,154.8745,5021.0
2020-05-14 14:30:00,161.59,161.59,160.9,160.9,3430.0,154.8841,154.8841,154.2227,154.2227,3430.0
2020-05-14 14:40:00,160.89,161.05,160.31,160.4,5264.0,154.2131,154.3665,153.6572,153.7435,5264.0
2020-05-14 14:50:00,160.35,161.06,160.31,160.76,7988.0,153.6955,154.3761,153.6572,154.0885,7988.0
2020-05-14 15:00:00,160.73,161.92,160.67,161.76,9122.0,154.0598,155.2004,154.0022,155.047,9122.0
2020-05-14 15:10:00,161.93,162.38,161.68,162.38,6498.0,155.21,155.6413,154.9703,155.6413,6498.0
2020-05-14 15:20:00,162.34,163.27,162.34,163.13,8701.0,155.6029,156.4943,155.6029,156.3602,8701.0
2020-05-14 15:30:00,163.22,163.28,162.26,162.4,9799.0,156.4464,156.5039,155.5263,155.6605,9799.0
2020-05-14 15:40:00,162.25,162.7,162.03,162.68,15887.0,155.5167,155.948,155.3058,155.9288,15887.0
2020-05-14 15:50:00,162.81,163.05,162.32,162.82,34147.0,156.0534,156.2835,155.5838,156.063,34147.0
2020-05-15 09:30:00,162.05,163.47,162.0,162.4,27668.0,155.325,156.686,155.2771,155.6605,27668.0
2020-05-15 09:40:00,162.71,163.58,162.71,163.53,7251.0,155.9576,156.7915,155.9576,156.7436,7251.0
2020-05-15 09:50:00,163.7,165.0,163.56,164.91,7442.0,156.9065,158.1526,156.7723,158.0663,7442.0
2020-05-15 10:00:00,165.0,165.72,164.59,164.94,8405.0,158.1526,158.8427,157.7596,158.095,8405.0
2020-05-15 10:10:00,165.09,165.19,164.65,164.65,6100.0,158.2388,158.3347,157.8171,157.8171,6100.0
2020-05-15 10:20:00,164.62,164.62,163.25,163.25,5465.0,157.7883,157.7883,156.4752,156.4752,5465.0
2020-05-15 10:30:00,163.17,163.5,162.75,163.5,4271.0,156.3985,156.7148,155.9959,156.7148,4271.0
2020-05-15 10:40:00,163.05,163.49,163.05,163.14,2900.0,156.2835,156.7052,156.2835,156.3697,2900.0
2020-05-15 10:50:00,163.22,163.36,161.47,161.48,7100.0,156.4464,156.5806,154.769,154.7786,7100.0
2020-05-15 11:00:00,161.45,161.95,161.16,161.95,4619.0,154.7499,155.2291,154.4719,155.2291,4619.0
2020-05-15 11:10:00,161.8,162.14,161.66,162.05,3501.0,155.0854,155.4112,154.9512,155.325,3501.0
2020-05-15 11:20:00,161.97,161.98,161.65,161.87,3811.0,155.2483,155.2579,154.9416,155.1524,3811.0
2020-05-15 11:30:00,161.95,162.28,161.78,162.27,4271.0,155.2291,155.5454,155.0662,155.5358,4271.0
2020-05-15 11:40:00,162.36,162.36,162.07,162.31,5001.0,155.6221,155.6221,155.3441,155.5742,5001.0
2020-05-15 11:50:00,162.45,162.83,162.25,162.83,3800.0,155.7084,156.0726,155.5167,156.0726,3800.0
2020-05-15 12:00:00,162.74,163.31,162.73,163.21,2326.0,155.9863,156.5327,155.9768,156.4368,2326.0
2020-05-15 12:10:00,163.14,163.15,163.01,163.11,2134.0,156.3697,156.3793,156.2451,156.341,2134.0
2020-05-15 12:20:00,163.24,163.89,163.24,163.56,2400.0,156.4656,157.0886,156.4656,156.7723,2400.0
2020-05-15 12:30:00,163.59,163.61,163.28,163.31,7373.0,156.8011,156.8202,156.5039,156.5327,7373.0
2020-05-15 12:40:00,163.49,163.75,162.75,162.75,5016.0,156.7052,156.9544,155.9959,155.9959,5016.0
2020-05-15 12:50:00,162.83,163.22,162.82,162.91,2499.0,156.0726,156.4464,156.063,156.1493,2499.0
2020-05-15 13:00:00,163.49,163.84,163.49,163.77,2507.0,156.7052,157.0407,156.7052,156.9736,2507.0
2020-05-15 13:10:00,163.88,164.08,163.76,163.78,3056.0,157.079,157.2707,156.964,156.9832,3056.0
2020-05-15 13:20:00,163.86,164.78,163.86,164.47,11935.0,157.0599,157.9417,157.0599,157.6446,11935.0
2020-05-15 13:30:00,164.56,164.56,164.35,164.41,2650.0,157.7308,157.7308,157.5295,157.587,2650.0
2020-05-15 13:40:00,164.31,164.32,163.47,163.56,2512.0,157.4912,157.5008,156.686,156.7723,2512.0
2020-05-15 13:50:00,163.62,163.83,163.62,163.77,1500.0,156.8298,157.0311,156.8298,156.9736,1500.0
2020-05-15 14:00:00,164.01,164.21,163.67,163.67,2397.0,157.2036,157.3953,156.8777,156.8777,2397.0
2020-05-15 14:10:00,163.69,163.93,163.62,163.85,3548.0,156.8969,157.127,156.8298,157.0503,3548.0
2020-05-15 14:20:00,163.9,164.13,163.67,163.67,3622.0,157.0982,157.3187,156.8777,156.8777,3622.0
2020-05-15 14:30:00,163.64,163.64,163.19,163.36,3371.0,156.849,156.849,156.4177,156.5806,3371.0
2020-05-15 14:40:00,163.5,163.5,163.2,163.28,1700.0,156.7148,156.7148,156.4273,156.5039,1700.0
2020-05-15 14:50:00,163.4,163.55,162.76,162.81,7468.0,156.619,156.7627,156.0055,156.0534,7468.0
2020-05-15 15:00:00,162.86,163.8,162.81,163.54,4800.0,156.1014,157.0024,156.0534,156.7531,4800.0
2020-05-15 15:10:00,163.56,163.72,163.42,163.59,4972.0,156.7723,156.9257,156.6381,156.8011,4972.0
2020-05-15 15:20:00,163.58,163.82,163.5,163.55,5900.0,156.7915,157.0215,156.7148,156.7627,5900.0
2020-05-15 15:30:00,163.5,163.77,163.25,163.39,6339.0,156.7148,156.9736,156.4752,156.6094,6339.0
2020-05-15 15:40:00,163.5,164.18,163.2,164.18,9168.0,156.7148,157.3666,156.4273,157.3666,9168.0
2020-05-15 15:50:00,163.83,164.31,163.71,164.16,40293.0,157.0311,157.4912,156.9161,157.3474,40293.0
2020-05-18 09:30:00,166.5,168.32,165.49,167.95,26125.0,159.5903,161.3348,158.6222,160.9801,26125.0
2020-05-18 09:40:00,167.53,169.65,167.53,168.54,14257.0,160.5776,162.6096,160.5776,161.5456,14257.0
2020-05-18 09:50:00,168.39,168.39,166.76,167.15,6823.0,161.4019,161.4019,159.8395,160.2133,6823.0
2020-05-18 10:00:00,167.09,167.98,166.54,167.97,7434.0,160.1558,161.0089,159.6286,160.9993,7434.0
2020-05-18 10:10:00,168.21,168.59,167.5,168.52,8864.0,161.2293,161.5936,160.5488,161.5265,8864.0
2020-05-18 10:20:00,168.62,168.84,168.08,168.22,8912.0,161.6223,161.8332,161.1047,161.2389,8912.0
2020-05-18 10:30:00,167.92,168.47,167.77,167.82,6344.0,160.9514,161.4786,160.8076,160.8555,6344.0
2020-05-18 10:40:00,167.98,168.3,167.61,167.76,5807.0,161.0089,161.3156,160.6542,160.798,5807.0
2020-05-18 10:50:00,167.89,168.15,167.26,167.39,14160.0,160.9226,161.1718,160.3188,160.4434,14160.0
2020-05-18 11:00:00,167.46,167.62,167.39,167.55,9165.0,160.5105,160.6638,160.4434,160.5967,9165.0
2020-05-18 11:10:00,167.5,167.59,166.85,167.59,6336.0,160.5488,160.6351,159.9258,160.6351,6336.0
2020-05-18 11:20:00,167.72,168.69,167.53,167.97,19188.0,160.7597,161.6894,160.5776,160.9993,19188.0
2020-05-18 11:30:00,167.92,168.51,167.6,168.21,5390.0,160.9514,161.5169,160.6447,161.2293,5390.0
2020-05-18 11:40:00,168.29,168.75,168.07,168.7,10428.0,161.306,161.7469,161.0952,161.699,10428.0
2020-05-18 11:50:00,168.74,168.8,168.41,168.45,3570.0,161.7373,161.7949,161.421,161.4594,3570.0
2020-05-18 12:00:00,168.43,168.47,167.87,168.25,8484.0,161.4402,161.4786,160.9035,161.2677,8484.0
2020-05-18 12:10:00,168.16,168.19,167.68,167.69,7223.0,161.1814,161.2102,160.7213,160.7309,7223.0
2020-05-18 12:20:00,167.8,167.82,167.62,167.73,1800.0,160.8364,160.8555,160.6638,160.7693,1800.0
2020-05-18 12:30:00,167.73,167.73,167.35,167.55,4200.0,160.7693,160.7693,160.405,160.5967,4200.0
2020-05-18 12:40:00,167.48,167.48,167.0,167.0,4074.0,160.5296,160.5296,160.0696,160.0696,4074.0
2020-05-18 12:50:00,167.09,167.09,166.5,166.54,5075.0,160.1558,160.1558,159.5903,159.6286,5075.0
2020-05-18 13:00:00,166.51,166.65,166.24,166.6,5814.0,159.5999,159.7341,159.3411,159.6862,5814.0
2020-05-18 13:10:00,166.54,166.76,166.39,166.73,5435.0,159.6286,159.8395,159.4849,159.8108,5435.0
2020-05-18 13:20:00,166.86,167.35,166.71,167.35,5103.0,159.9354,160.405,159.7916,160.405,5103.0
2020-05-18 13:30:00,167.28,167.67,167.25,167.33,13348.0,160.3379,160.7118,160.3092,160.3859,13348.0
2020-05-18 13:40:00,167.29,167.33,166.75,166.86,3700.0,160.3475,160.3859,159.8299,159.9354,3700.0
2020-05-18 13:50:00,166.94,167.32,166.87,167.18,6301.0,160.012,160.3763,159.945,160.2421,6301.0
2020-05-18 14:00:00,167.07,168.52,166.94,167.83,28365.0,160.1367,161.5265,160.012,160.8651,28365.0
2020-05-18 14:10:00,167.85,168.27,167.66,168.1,8136.0,160.8843,161.2869,160.7022,161.1239,8136.0
2020-05-18 14:20:00,167.98,168.2,167.98,168.14,3944.0,161.0089,161.2198,161.0089,161.1622,3944.0
2020-05-18 14:30:00,168.02,168.04,167.89,167.89,3077.0,161.0472,161.0664,160.9226,160.9226,3077.0
2020-05-18 14:40:00,167.96,168.15,167.72,168.06,4552.0,160.9897,161.1718,160.7597,161.0856,4552.0
2020-05-18 14:50:00,168.04,168.11,167.75,167.75,4909.0,161.0664,161.1335,160.7884,160.7884,4909.0
2020-05-18 15:00:00,167.88,167.98,167.4,167.45,5483.0,160.913,161.0089,160.453,160.5009,5483.0
2020-05-18 15:10:00,167.43,167.52,167.07,167.48,6521.0,160.4817,160.568,160.1367,160.5296,6521.0
2020-05-18 15:20:00,167.43,167.85,167.38,167.8,11325.0,160.4817,160.8843,160.4338,160.8364,11325.0
2020-05-18 15:30:00,167.84,168.21,167.7,168.17,12744.0,160.8747,161.2293,160.7405,161.191,12744.0
2020-05-18 15:40:00,168.13,168.27,167.9,168.24,19463.0,161.1527,161.2869,160.9322,161.2581,19463.0
2020-05-18 15:50:00,168.3,168.32,166.93,166.97,54569.0,161.3156,161.3348,160.0025,160.0408,54569.0
2020-05-19 09:30:00,166.66,168.01,166.66,167.99,16457.0,159.7437,161.0376,159.7437,161.0185,16457.0
2020-05-19 09:40:00,167.75,168.68,167.47,167.76,8324.0,160.7884,161.6798,160.5201,160.798,8324.0
2020-05-19 09:50:00,168.02,168.27,167.36,167.36,2501.0,161.0472,161.2869,160.4146,160.4146,2501.0
2020-05-19 10:00:00,167.58,167.97,167.15,167.23,10313.0,160.6255,160.9993,160.2133,160.29,10313.0
2020-05-19 10:10:00,167.23,167.41,166.73,166.8,6787.0,160.29,160.4625,159.8108,159.8779,6787.0
2020-05-19 10:20:00,166.8,166.8,166.19,166.45,3500.0,159.8779,159.8779,159.2932,159.5424,3500.0
2020-05-19 10:30:00,166.34,166.7,166.0,166.15,9200.0,159.4369,159.782,159.1111,159.2548,9200.0
2020-05-19 10:40:00,165.91,165.92,165.41,165.42,4165.0,159.0248,159.0344,158.5455,158.5551,4165.0
2020-05-19 10:50:00,165.61,165.81,165.02,165.24,16638.0,158.7372,158.9289,158.1717,158.3826,16638.0
2020-05-19 11:00:00,165.24,165.28,164.4,164.68,7512.0,158.3826,158.4209,157.5775,157.8458,7512.0
2020-05-19 11:10:00,164.65,164.67,164.2,164.22,14351.0,157.8171,157.8363,157.3858,157.4049,14351.0
2020-05-19 11:20:00,164.21,164.21,162.7,163.11,13454.0,157.3953,157.3953,155.948,156.341,13454.0
2020-05-19 11:30:00,163.13,163.2,162.77,162.94,5919.0,156.3602,156.4273,156.0151,156.178,5919.0
2020-05-19 11:40:00,163.04,163.53,162.92,163.52,3397.0,156.2739,156.7436,156.1589,156.734,3397.0
2020-05-19 11:50:00,163.38,163.92,163.02,163.02,5146.0,156.5998,157.1174,156.2547,156.2547,5146.0
2020-05-19 12:00:00,163.08,163.19,162.51,162.66,3858.0,156.3122,156.4177,155.7659,155.9097,3858.0
2020-05-19 12:10:00,162.72,162.77,162.15,162.21,7916.0,155.9672,156.0151,155.4208,155.4783,7916.0
2020-05-19 12:20:00,162.27,162.6,162.27,162.49,2776.0,155.5358,155.8522,155.5358,155.7467,2776.0
2020-05-19 12:30:00,162.53,162.53,162.0,162.25,2183.0,155.7851,155.7851,155.2771,155.5167,2183.0
2020-05-19 12:40:00,162.22,162.54,162.22,162.5,2133.0,155.4879,155.7946,155.4879,155.7563,2133.0
2020-05-19 12:50:00,162.46,162.54,162.26,162.47,2200.0,155.718,155.7946,155.5263,155.7275,2200.0
2020-05-19 13:00:00,162.46,162.7,162.46,162.62,2750.0,155.718,155.948,155.718,155.8713,2750.0
2020-05-19 13:10:00,162.62,162.63,162.48,162.59,2788.0,155.8713,155.8809,155.7371,155.8426,2788.0
2020-05-19 13:20:00,162.59,162.92,162.59,162.86,2400.0,155.8426,156.1589,155.8426,156.1014,2400.0
2020-05-19 13:30:00,162.9,163.1,162.84,162.85,7167.0,156.1397,156.3314,156.0822,156.0918,7167.0
2020-05-19 13:40:00,162.85,162.91,162.75,162.89,2658.0,156.0918,156.1493,155.9959,156.1301,2658.0
2020-05-19 13:50:00,162.84,162.89,162.68,162.8,1595.0,156.0822,156.1301,155.9288,156.0439,1595.0
2020-05-19 14:00:00,162.8,163.53,162.8,163.53,2858.0,156.0439,156.7436,156.0439,156.7436,2858.0
2020-05-19 14:10:00,163.52,164.02,163.42,164.02,5400.0,156.734,157.2132,156.6381,157.2132,5400.0
2020-05-19 14:20:00,164.06,164.17,163.73,164.09,7641.0,157.2516,157.357,156.9353,157.2803,7641.0
2020-05-19 14:30:00,164.13,164.55,164.09,164.37,4937.0,157.3187,157.7212,157.2803,157.5487,4937.0
2020-05-19 14:40:00,164.39,164.72,164.15,164.72,4034.0,157.5679,157.8842,157.3378,157.8842,4034.0
2020-05-19 14:50:00,164.65,164.79,163.9,164.06,15309.0,157.8171,157.9513,157.0982,157.2516,15309.0
2020-05-19 15:00:00,163.98,164.37,163.86,164.17,7199.0,157.1749,157.5487,157.0599,157.357,7199.0
2020-05-19 15:10:00,164.15,164.64,164.0,164.29,4977.0,157.3378,157.8075,157.1941,157.472,4977.0
2020-05-19 15:20:00,164.07,164.42,163.92,164.42,9668.0,157.2611,157.5966,157.1174,157.5966,9668.0
2020-05-19 15:30:00,164.43,164.43,162.85,163.03,8890.0,157.6062,157.6062,156.0918,156.2643,8890.0
2020-05-19 15:40:00,162.83,163.5,162.76,163.07,22119.0,156.0726,156.7148,156.0055,156.3026,22119.0
2020-05-19 15:50:00,163.02,163.2,162.44,162.63,57335.0,156.2547,156.4273,155.6988,155.8809,57335.0
2020-05-20 09:30:00,164.41,164.41,161.71,162.19,15411.0,157.587,157.587,154.9991,155.4592,15411.0
2020-05-20 09:40:00,162.3,162.72,161.83,162.33,5735.0,155.5646,155.9672,155.1141,155.5934,5735.0
2020-05-20 09:50:00,162.38,163.1,161.96,162.8,14157.0,155.6413,156.3314,155.2387,156.0439,14157.0
2020-05-20 10:00:00,162.88,163.08,162.12,162.13,11725.0,156.1205,156.3122,155.3921,155.4017,11725.0
2020-05-20 10:10:00,162.05,164.06,162.0,164.06,14322.0,155.325,157.2516,155.2771,157.2516,14322.0
2020-05-20 10:20:00,164.15,165.04,163.93,164.79,15663.0,157.3378,158.1909,157.127,157.9513,15663.0
2020-05-20 10:30:00,164.55,164.64,163.79,164.44,11740.0,157.7212,157.8075,156.9928,157.6158,11740.0
2020-05-20 10:40:00,164.44,164.44,163.68,163.99,4484.0,157.6158,157.6158,156.8873,157.1845,4484.0
2020-05-20 10:50:00,163.92,164.05,163.58,163.62,4994.0,157.1174,157.242,156.7915,156.8298,4994.0
2020-05-20 11:00:00,163.53,164.12,163.42,163.81,7961.0,156.7436,157.3091,156.6381,157.0119,7961.0
2020-05-20 11:10:00,163.75,164.07,163.61,163.69,7345.0,156.9544,157.2611,156.8202,156.8969,7345.0
2020-05-20 11:20:00,163.61,163.72,163.52,163.53,4414.0,156.8202,156.9257,156.734,156.7436,4414.0
2020-05-20 11:30:00,163.43,163.5,163.05,163.16,7100.0,156.6477,156.7148,156.2835,156.3889,7100.0
2020-05-20 11:40:00,163.15,163.38,163.06,163.35,19890.0,156.3793,156.5998,156.2931,156.571,19890.0
2020-05-20 11:50:00,163.38,163.84,163.37,163.49,5510.0,156.5998,157.0407,156.5902,156.7052,5510.0
2020-05-20 12:00:00,163.59,163.83,163.46,163.56,4250.0,156.8011,157.0311,156.6765,156.7723,4250.0
2020-05-20 12:10:00,163.48,163.48,162.88,162.88,5082.0,156.6956,156.6956,156.1205,156.1205,5082.0
2020-05-20 12:20:00,162.85,162.85,162.5,162.51,1990.0,156.0918,156.0918,155.7563,155.7659,1990.0
2020-05-20 12:30:00,162.5,162.52,162.0,162.22,8669.0,155.7563,155.7755,155.2771,155.4879,8669.0
2020-05-20 12:40:00,162.13,162.18,161.83,161.98,11800.0,155.4017,155.4496,155.1141,155.2579,11800.0
2020-05-20 12:50:00,161.97,162.07,161.78,161.96,6900.0,155.2483,155.3441,155.0662,155.2387,6900.0
2020-05-20 13:00:00,161.95,162.42,161.84,162.03,12872.0,155.2291,155.6796,155.1237,155.3058,12872.0
2020-05-20 13:10:00,162.05,162.36,161.94,161.95,6657.0,155.325,155.6221,155.2195,155.2291,6657.0
2020-05-20 13:20:00,161.96,162.17,161.9,162.17,4518.0,155.2387,155.44,155.1812,155.44,4518.0
2020-05-20 13:30:00,162.28,162.76,162.28,162.66,4002.0,155.5454,156.0055,155.5454,155.9097,4002.0
2020-05-20 13:40:00,162.72,162.8,162.43,162.43,5700.0,155.9672,156.0439,155.6892,155.6892,5700.0
2020-05-20 13:50:00,162.56,162.57,162.06,162.15,4687.0,155.8138,155.8234,155.3346,155.4208,4687.0
2020-05-20 14:00:00,161.98,162.39,161.88,162.07,5150.0,155.2579,155.6509,155.162,155.3441,5150.0
2020-05-20 14:10:00,162.1,162.31,162.02,162.09,3273.0,155.3729,155.5742,155.2962,155.3633,3273.0
2020-05-20 14:20:00,162.17,162.39,162.06,162.19,4837.0,155.44,155.6509,155.3346,155.4592,4837.0
2020-05-20 14:30:00,162.13,162.5,162.09,162.09,5148.0,155.4017,155.7563,155.3633,155.3633,5148.0
2020-05-20 14:40:00,162.2,162.4,162.13,162.2,4964.0,155.4688,155.6605,155.4017,155.4688,4964.0
2020-05-20 14:50:00,162.22,163.18,162.15,163.01,8502.0,155.4879,156.4081,155.4208,156.2451,8502.0
2020-05-20 15:00:00,162.94,163.02,162.49,162.62,6601.0,156.178,156.2547,155.7467,155.8713,6601.0
2020-05-20 15:10:00,162.48,162.67,162.24,162.52,5400.0,155.7371,155.9192,155.5071,155.7755,5400.0
2020-05-20 15:20:00,162.55,162.99,162.55,162.89,8240.0,155.8042,156.226,155.8042,156.1301,8240.0
2020-05-20 15:30:00,162.84,162.9,162.37,162.56,8025.0,156.0822,156.1397,155.6317,155.8138,8025.0
2020-05-20 15:40:00,162.57,162.57,162.04,162.04,15071.0,155.8234,155.8234,155.3154,155.3154,15071.0
2020-05-20 15:50:00,162.09,162.17,161.46,161.73,69055.0,155.3633,155.44,154.7595,155.0183,69055.0
2020-05-21 09:30:00,161.21,161.21,159.4,159.82,15813.0,154.5198,154.5198,152.785,153.1875,15813.0
2020-05-21 09:40:00,159.67,160.24,159.1,159.19,5503.0,153.0437,153.5901,152.4974,152.5837,5503.0
2020-05-21 09:50:00,159.17,159.79,158.09,159.79,20951.0,152.5645,153.1588,151.5293,153.1588,20951.0
2020-05-21 10:00:00,160.26,160.26,159.43,160.18,3897.0,153.6093,153.6093,152.8137,153.5326,3897.0
2020-05-21 10:10:00,160.16,160.66,159.85,160.25,7401.0,153.5134,153.9927,153.2163,153.5997,7401.0
2020-05-21 10:20:00,160.23,160.41,159.74,159.86,3667.0,153.5805,153.753,153.1108,153.2259,3667.0
2020-05-21 10:30:00,159.69,159.81,159.11,159.15,7194.0,153.0629,153.1779,152.507,152.5453,7194.0
2020-05-21 10:40:00,159.15,159.95,159.14,159.74,3921.0,152.5453,153.3121,152.5357,153.1108,3921.0
2020-05-21 10:50:00,159.77,160.0,159.59,159.59,3171.0,153.1396,153.3601,152.9671,152.9671,3171.0
2020-05-21 11:00:00,159.45,159.94,159.38,159.49,7587.0,152.8329,153.3025,152.7658,152.8712,7587.0
2020-05-21 11:10:00,159.59,160.14,159.53,159.86,7410.0,152.9671,153.4942,152.9096,153.2259,7410.0
2020-05-21 11:20:00,159.76,159.83,158.9,159.35,8713.0,153.13,153.1971,152.3057,152.737,8713.0
2020-05-21 11:30:00,159.4,159.74,159.26,159.62,6559.0,152.785,153.1108,152.6508,152.9958,6559.0
2020-05-21 11:40:00,159.68,159.74,159.35,159.52,5069.0,153.0533,153.1108,152.737,152.9,5069.0
2020-05-21 11:50:00,159.52,159.53,159.2,159.26,6344.0,152.9,152.9096,152.5933,152.6508,6344.0
2020-05-21 12:00:00,159.32,159.89,159.32,159.86,2520.0,152.7083,153.2546,152.7083,153.2259,2520.0
2020-05-21 12:10:00,159.85,160.14,159.83,159.83,2717.0,153.2163,153.4942,153.1971,153.1971,2717.0
2020-05-21 12:20:00,159.85,160.1,159.54,160.0,5289.0,153.2163,153.4559,152.9191,153.3601,5289.0
2020-05-21 12:30:00,159.98,160.05,159.45,159.47,4202.0,153.3409,153.408,152.8329,152.852,4202.0
2020-05-21 12:40:00,159.9,160.18,159.81,160.01,1700.0,153.2642,153.5326,153.1779,153.3696,1700.0
2020-05-21 12:50:00,159.92,160.28,159.92,160.23,1800.0,153.2834,153.6284,153.2834,153.5805,1800.0
2020-05-21 13:00:00,160.28,160.73,160.02,160.22,2701.0,153.6284,154.0598,153.3792,153.5709,2701.0
2020-05-21 13:10:00,160.47,160.6,160.31,160.36,3646.0,153.8105,153.9352,153.6572,153.7051,3646.0
2020-05-21 13:20:00,160.33,160.34,159.94,160.02,5653.0,153.6764,153.6859,153.3025,153.3792,5653.0
2020-05-21 13:30:00,160.03,160.51,159.79,160.51,2900.0,153.3888,153.8489,153.1588,153.8489,2900.0
2020-05-21 13:40:00,160.43,160.86,160.43,160.61,3300.0,153.7722,154.1844,153.7722,153.9447,3300.0
2020-05-21 13:50:00,160.63,160.91,160.62,160.72,5212.0,153.9639,154.2323,153.9543,154.0502,5212.0
2020-05-21 14:00:00,160.6,160.87,160.56,160.8,1957.0,153.9352,154.1939,153.8968,154.1269,1957.0
2020-05-21 14:10:00,160.79,160.85,160.53,160.53,3300.0,154.1173,154.1748,153.8681,153.8681,3300.0
2020-05-21 14:20:00,160.58,160.92,160.52,160.89,6652.0,153.916,154.2419,153.8585,154.2131,6652.0
2020-05-21 14:30:00,160.94,160.96,160.37,160.66,13260.0,154.261,154.2802,153.7147,153.9927,13260.0
2020-05-21 14:40:00,160.66,160.79,160.44,160.53,5444.0,153.9927,154.1173,153.7818,153.8681,5444.0
2020-05-21 14:50:00,160.38,161.02,160.22,160.89,7634.0,153.7243,154.3377,153.5709,154.2131,7634.0
2020-05-21 15:00:00,160.95,160.96,160.64,160.76,5604.0,154.2706,154.2802,153.9735,154.0885,5604.0
2020-05-21 15:10:00,160.74,161.18,160.71,161.16,8362.0,154.0693,154.4911,154.0406,154.4719,8362.0
2020-05-21 15:20:00,161.16,161.3,160.92,160.92,5950.0,154.4719,154.6061,154.2419,154.2419,5950.0
2020-05-21 15:30:00,160.99,161.25,160.77,161.2,9298.0,154.309,154.5582,154.0981,154.5103,9298.0
2020-05-21 15:40:00,161.23,161.32,161.04,161.07,14492.0,154.539,154.6253,154.3569,154.3856,14492.0
2020-05-21 15:50:00,161.11,161.15,160.62,160.74,39443.0,154.424,154.4623,153.9543,154.0693,39443.0
2020-05-22 09:30:00,161.14,161.26,159.76,160.1,14734.0,154.4527,154.5678,153.13,153.4559,14734.0
2020-05-22 09:40:00,160.0,162.26,160.0,162.06,8183.0,153.3601,155.5263,153.3601,155.3346,8183.0
2020-05-22 09:50:00,161.94,162.44,161.82,162.33,6774.0,155.2195,155.6988,155.1045,155.5934,6774.0
2020-05-22 10:00:00,162.29,162.58,162.01,162.25,9301.0,155.555,155.833,155.2866,155.5167,9301.0
2020-05-22 10:10:00,162.43,163.08,162.04,162.04,5014.0,155.6892,156.3122,155.3154,155.3154,5014.0
2020-05-22 10:20:00,162.35,162.61,162.13,162.29,11105.0,155.6125,155.8617,155.4017,155.555,11105.0
2020-05-22 10:30:00,162.18,162.36,161.73,162.21,3851.0,155.4496,155.6221,155.0183,155.4783,3851.0
2020-05-22 10:40:00,162.24,162.27,161.88,162.13,5800.0,155.5071,155.5358,155.162,155.4017,5800.0
2020-05-22 10:50:00,161.92,162.25,161.75,161.89,5207.0,155.2004,155.5167,155.0374,155.1716,5207.0
2020-05-22 11:00:00,161.76,162.08,161.57,161.64,5181.0,155.047,155.3537,154.8649,154.932,5181.0
2020-05-22 11:10:00,161.77,161.9,161.53,161.53,4600.0,155.0566,155.1812,154.8266,154.8266,4600.0
2020-05-22 11:20:00,161.6,161.73,161.37,161.69,8762.0,154.8937,155.0183,154.6732,154.9799,8762.0
2020-05-22 11:30:00,161.68,161.9,161.55,161.77,12550.0,154.9703,155.1812,154.8457,155.0566,12550.0
2020-05-22 11:40:00,161.77,161.98,161.59,161.6,4910.0,155.0566,155.2579,154.8841,154.8937,4910.0
2020-05-22 11:50:00,161.59,161.82,161.5,161.5,2900.0,154.8841,155.1045,154.7978,154.7978,2900.0
2020-05-22 12:00:00,161.56,161.71,161.49,161.55,2525.0,154.8553,154.9991,154.7882,154.8457,2525.0
2020-05-22 12:10:00,161.54,161.63,161.38,161.58,2826.0,154.8361,154.9224,154.6828,154.8745,2826.0
2020-05-22 12:20:00,161.58,161.84,161.57,161.6,6000.0,154.8745,155.1237,154.8649,154.8937,6000.0
2020-05-22 12:30:00,161.68,162.21,161.68,162.09,3198.0,154.9703,155.4783,154.9703,155.3633,3198.0
2020-05-22 12:40:00,162.14,162.24,161.8,161.8,2300.0,155.4112,155.5071,155.0854,155.0854,2300.0
2020-05-22 12:50:00,161.82,161.87,161.7,161.72,3461.0,155.1045,155.1524,154.9895,155.0087,3461.0
2020-05-22 13:00:00,161.69,161.84,161.5,161.56,2944.0,154.9799,155.1237,154.7978,154.8553,2944.0
2020-05-22 13:10:00,161.63,161.85,161.6,161.85,6907.0,154.9224,155.1333,154.8937,155.1333,6907.0
2020-05-22 13:20:00,161.76,161.94,161.7,161.72,2209.0,155.047,155.2195,154.9895,155.0087,2209.0
2020-05-22 13:30:00,161.7,161.74,161.47,161.57,2200.0,154.9895,155.0278,154.769,154.8649,2200.0
2020-05-22 13:40:00,161.56,161.58,161.45,161.49,2624.0,154.8553,154.8745,154.7499,154.7882,2624.0
2020-05-22 13:50:00,161.45,161.61,161.24,161.57,3105.0,154.7499,154.9032,154.5486,154.8649,3105.0
2020-05-22 14:00:00,161.41,161.93,161.41,161.91,2368.0,154.7115,155.21,154.7115,155.1908,2368.0
2020-05-22 14:10:00,161.89,161.89,161.37,161.41,3819.0,155.1716,155.1716,154.6732,154.7115,3819.0
2020-05-22 14:20:00,161.5,161.55,161.4,161.52,3020.0,154.7978,154.8457,154.702,154.817,3020.0
2020-05-22 14:30:00,161.6,161.9,161.6,161.88,3600.0,154.8937,155.1812,154.8937,155.162,3600.0
2020-05-22 14:40:00,161.8,161.92,161.62,161.62,4398.0,155.0854,155.2004,154.9128,154.9128,4398.0
2020-05-22 14:50:00,161.63,161.81,161.44,161.73,3885.0,154.9224,155.0949,154.7403,155.0183,3885.0
2020-05-22 15:00:00,161.73,161.95,161.69,161.86,5732.0,155.0183,155.2291,154.9799,155.1429,5732.0
2020-05-22 15:10:00,161.81,161.81,161.41,161.62,3100.0,155.0949,155.0949,154.7115,154.9128,3100.0
2020-05-22 15:20:00,161.69,161.69,161.26,161.44,4504.0,154.9799,154.9799,154.5678,154.7403,4504.0
2020-05-22 15:30:00,161.43,161.77,161.42,161.59,8565.0,154.7307,155.0566,154.7211,154.8841,8565.0
2020-05-22 15:40:00,161.62,161.62,161.25,161.55,17304.0,154.9128,154.9128,154.5582,154.8457,17304.0
2020-05-22 15:50:00,161.55,161.55,160.82,161.3,61796.0,154.8457,154.8457,154.146,154.6061,61796.0
2020-05-26 09:30:00,164.84,164.84,161.09,161.22,45362.0,157.9992,157.9992,154.4048,154.5294,45362.0
2020-05-26 09:40:00,161.18,162.38,161.02,162.2,12384.0,154.4911,155.6413,154.3377,155.4688,12384.0
2020-05-26 09:50:00,162.21,162.21,161.23,161.62,11626.0,155.4783,155.4783,154.539,154.9128,11626.0
2020-05-26 10:00:00,161.61,162.28,161.6,161.77,6707.0,154.9032,155.5454,154.8937,155.0566,6707.0
2020-05-26 10:10:00,161.89,162.0,161.52,161.99,2960.0,155.1716,155.2771,154.817,155.2675,2960.0
2020-05-26 10:20:00,161.86,162.31,161.72,162.15,4917.0,155.1429,155.5742,155.0087,155.4208,4917.0
2020-05-26 10:30:00,161.99,162.29,161.78,162.29,2300.0,155.2675,155.555,155.0662,155.555,2300.0
2020-05-26 10:40:00,162.06,162.16,160.91,160.95,12897.0,155.3346,155.4304,154.2323,154.2706,12897.0
2020-05-26 10:50:00,161.02,161.06,160.68,160.71,7972.0,154.3377,154.3761,154.0118,154.0406,7972.0
2020-05-26 11:00:00,160.63,160.95,160.34,160.58,10931.0,153.9639,154.2706,153.6859,153.916,10931.0
2020-05-26 11:10:00,160.64,160.9,160.45,160.53,9841.0,153.9735,154.2227,153.7914,153.8681,9841.0
2020-05-26 11:20:00,160.43,160.58,160.05,160.31,10983.0,153.7722,153.916,153.408,153.6572,10983.0
2020-05-26 11:30:00,160.37,160.38,160.04,160.13,5398.0,153.7147,153.7243,153.3984,153.4847,5398.0
2020-05-26 11:40:00,160.18,160.19,159.62,159.75,26103.0,153.5326,153.5422,152.9958,153.1204,26103.0
2020-05-26 11:50:00,159.76,160.49,159.69,160.35,6634.0,153.13,153.8297,153.0629,153.6955,6634.0
2020-05-26 12:00:00,160.34,160.7,160.34,160.46,5118.0,153.6859,154.031,153.6859,153.801,5118.0
2020-05-26 12:10:00,160.52,160.64,160.46,160.54,3505.0,153.8585,153.9735,153.801,153.8776,3505.0
2020-05-26 12:20:00,160.49,160.83,160.48,160.62,8503.0,153.8297,154.1556,153.8201,153.9543,8503.0
2020-05-26 12:30:00,160.68,161.62,160.62,161.62,7538.0,154.0118,154.9128,153.9543,154.9128,7538.0
2020-05-26 12:40:00,161.59,161.77,161.54,161.77,5406.0,154.8841,155.0566,154.8361,155.0566,5406.0
2020-05-26 12:50:00,161.78,161.94,161.61,161.67,6125.0,155.0662,155.2195,154.9032,154.9607,6125.0
2020-05-26 13:00:00,161.81,161.84,161.63,161.69,4674.0,155.0949,155.1237,154.9224,154.9799,4674.0
2020-05-26 13:10:00,161.7,162.28,161.65,162.28,8391.0,154.9895,155.5454,154.9416,155.5454,8391.0
2020-05-26 13:20:00,162.32,162.33,162.08,162.14,6656.0,155.5838,155.5934,155.3537,155.4112,6656.0
2020-05-26 13:30:00,162.07,162.07,161.68,161.87,7816.0,155.3441,155.3441,154.9703,155.1524,7816.0
2020-05-26 13:40:00,161.87,162.01,161.78,161.94,8043.0,155.1524,155.2866,155.0662,155.2195,8043.0
2020-05-26 13:50:00,161.94,162.16,161.8,162.04,7525.0,155.2195,155.4304,155.0854,155.3154,7525.0
2020-05-26 14:00:00,162.0,162.05,161.63,161.63,5964.0,155.2771,155.325,154.9224,154.9224,5964.0
2020-05-26 14:10:00,161.63,161.66,161.41,161.45,6791.0,154.9224,154.9512,154.7115,154.7499,6791.0
2020-05-26 14:20:00,161.48,161.48,161.26,161.39,12520.0,154.7786,154.7786,154.5678,154.6924,12520.0
2020-05-26 14:30:00,161.41,161.88,161.41,161.52,8262.0,154.7115,155.162,154.7115,154.817,8262.0
2020-05-26 14:40:00,161.5,161.5,160.95,160.95,5548.0,154.7978,154.7978,154.2706,154.2706,5548.0
2020-05-26 14:50:00,160.96,161.2,160.91,161.11,9112.0,154.2802,154.5103,154.2323,154.424,9112.0
2020-05-26 15:00:00,161.11,161.16,160.58,160.83,9295.0,154.424,154.4719,153.916,154.1556,9295.0
2020-05-26 15:10:00,160.86,161.05,160.86,160.89,10029.0,154.1844,154.3665,154.1844,154.2131,10029.0
2020-05-26 15:20:00,160.91,161.59,160.86,161.47,17647.0,154.2323,154.8841,154.1844,154.769,17647.0
2020-05-26 15:30:00,161.41,161.41,160.7,160.92,30896.0,154.7115,154.7115,154.031,154.2419,30896.0
2020-05-26 15:40:00,160.94,160.94,160.49,160.64,17061.0,154.261,154.261,153.8297,153.9735,17061.0
2020-05-26 15:50:00,160.69,160.74,160.14,160.56,68033.0,154.0214,154.0693,153.4942,153.8968,68033.0
2020-05-27 09:30:00,159.3,159.74,153.14,154.56,69510.0,152.6891,153.1108,146.7847,148.1458,69510.0
2020-05-27 09:40:00,154.29,155.25,151.35,151.92,36470.0,147.887,148.8072,145.069,145.6154,36470.0
2020-05-27 09:50:00,151.84,152.65,150.27,150.78,35313.0,145.5387,146.3151,144.0338,144.5227,35313.0
2020-05-27 10:00:00,150.83,151.65,150.39,151.22,32552.0,144.5706,145.3566,144.1489,144.9444,32552.0
2020-05-27 10:10:00,151.13,151.43,150.75,151.25,12380.0,144.8582,145.1457,144.4939,144.9732,12380.0
2020-05-27 10:20:00,151.25,151.25,150.35,150.83,19998.0,144.9732,144.9732,144.1105,144.5706,19998.0
2020-05-27 10:30:00,150.84,151.47,150.64,150.95,15318.0,144.5802,145.184,144.3885,144.6856,15318.0
2020-05-27 10:40:00,150.83,151.09,150.47,150.54,13036.0,144.5706,144.8198,144.2255,144.2926,13036.0
2020-05-27 10:50:00,150.41,150.66,150.07,150.11,21033.0,144.168,144.4077,143.8421,143.8805,21033.0
2020-05-27 11:00:00,150.1,150.62,149.16,149.85,36092.0,143.8709,144.3693,142.9699,143.6313,36092.0
2020-05-27 11:10:00,149.62,150.4,149.44,150.25,8638.0,143.4108,144.1585,143.2383,144.0147,8638.0
2020-05-27 11:20:00,150.26,150.55,149.95,150.0,13196.0,144.0243,144.3022,143.7271,143.7751,13196.0
2020-05-27 11:30:00,150.0,150.38,149.56,150.01,12768.0,143.7751,144.1393,143.3533,143.7846,12768.0
2020-05-27 11:40:00,150.12,150.49,149.71,150.22,10706.0,143.8901,144.2447,143.4971,143.9859,10706.0
2020-05-27 11:50:00,150.28,150.85,150.17,150.48,5559.0,144.0434,144.5898,143.938,144.2351,5559.0
2020-05-27 12:00:00,150.52,150.78,150.5,150.67,10761.0,144.2735,144.5227,144.2543,144.4172,10761.0
2020-05-27 12:10:00,150.55,150.71,150.35,150.7,6961.0,144.3022,144.4556,144.1105,144.446,6961.0
2020-05-27 12:20:00,150.79,151.34,150.74,151.29,7047.0,144.5323,145.0594,144.4843,145.0115,7047.0
2020-05-27 12:30:00,151.29,152.0,151.14,151.99,12711.0,145.0115,145.6921,144.8677,145.6825,12711.0
2020-05-27 12:40:00,152.04,152.27,151.71,152.26,7435.0,145.7304,145.9508,145.4141,145.9413,7435.0
2020-05-27 12:50:00,152.24,152.46,151.76,151.88,9529.0,145.9221,146.133,145.462,145.577,9529.0
2020-05-27 13:00:00,151.86,152.4,151.53,152.4,7648.0,145.5579,146.0755,145.2416,146.0755,7648.0
2020-05-27 13:10:00,152.4,152.79,152.33,152.79,11541.0,146.0755,146.4493,146.0084,146.4493,11541.0
2020-05-27 13:20:00,152.89,153.12,152.76,152.77,9099.0,146.5451,146.7656,146.4205,146.4301,9099.0
2020-05-27 13:30:00,152.75,152.75,152.21,152.47,8999.0,146.4109,146.4109,145.8933,146.1425,8999.0
2020-05-27 13:40:00,152.49,152.56,152.07,152.13,4304.0,146.1617,146.2288,145.7591,145.8167,4304.0
2020-05-27 13:50:00,152.14,152.38,152.03,152.09,4831.0,145.8262,146.0563,145.7208,145.7783,4831.0
2020-05-27 14:00:00,152.17,152.41,152.13,152.38,4269.0,145.855,146.085,145.8167,146.0563,4269.0
2020-05-27 14:10:00,152.39,152.43,152.27,152.38,9139.0,146.0659,146.1042,145.9508,146.0563,9139.0
2020-05-27 14:20:00,152.44,152.45,152.13,152.21,7871.0,146.1138,146.1234,145.8167,145.8933,7871.0
2020-05-27 14:30:00,152.21,152.48,152.17,152.28,10374.0,145.8933,146.1521,145.855,145.9604,10374.0
2020-05-27 14:40:00,152.24,152.72,152.16,152.69,8610.0,145.9221,146.3822,145.8454,146.3534,8610.0
2020-05-27 14:50:00,152.73,153.32,152.64,152.65,8725.0,146.3918,146.9573,146.3055,146.3151,8725.0
2020-05-27 15:00:00,152.72,152.86,152.44,152.44,13967.0,146.3822,146.5164,146.1138,146.1138,13967.0
2020-05-27 15:10:00,152.37,153.11,152.37,153.11,16645.0,146.0467,146.756,146.0467,146.756,16645.0
2020-05-27 15:20:00,153.15,153.29,152.9,153.06,13376.0,146.7943,146.9285,146.5547,146.7081,13376.0
2020-05-27 15:30:00,153.06,153.26,152.52,153.22,20995.0,146.7081,146.8998,146.1905,146.8614,20995.0
2020-05-27 15:40:00,153.26,153.62,153.18,153.51,24399.0,146.8998,147.2448,146.8231,147.1394,24399.0
2020-05-27 15:50:00,153.55,153.82,153.47,153.65,57728.0,147.1777,147.4365,147.101,147.2736,57728.0
2020-05-28 09:30:00,154.78,157.66,154.19,157.51,24704.0,148.3567,151.1172,147.7912,150.9734,24704.0
2020-05-28 09:40:00,157.62,158.0,156.4,156.97,9291.0,151.0788,151.4431,149.9095,150.4558,9291.0
2020-05-28 09:50:00,156.72,157.88,156.56,157.72,9368.0,150.2162,151.328,150.0628,151.1747,9368.0
2020-05-28 10:00:00,157.7,158.08,157.37,157.97,3206.0,151.1555,151.5197,150.8392,151.4143,3206.0
2020-05-28 10:10:00,157.8,158.47,157.8,158.27,6025.0,151.2514,151.8935,151.2514,151.7018,6025.0
2020-05-28 10:20:00,158.38,158.68,158.29,158.58,4224.0,151.8073,152.0948,151.721,151.999,4224.0
2020-05-28 10:30:00,158.57,158.81,158.5,158.57,4161.0,151.9894,152.2194,151.9223,151.9894,4161.0
2020-05-28 10:40:00,158.77,159.46,158.77,159.14,4401.0,152.1811,152.8425,152.1811,152.5357,4401.0
2020-05-28 10:50:00,159.36,159.7,159.32,159.7,2240.0,152.7466,153.0725,152.7083,153.0725,2240.0
2020-05-28 11:00:00,159.96,160.42,159.74,159.76,8065.0,153.3217,153.7626,153.1108,153.13,8065.0
2020-05-28 11:10:00,159.73,159.89,159.29,159.29,3612.0,153.1013,153.2546,152.6795,152.6795,3612.0
2020-05-28 11:20:00,159.15,159.15,158.67,159.08,6265.0,152.5453,152.5453,152.0852,152.4782,6265.0
2020-05-28 11:30:00,158.99,159.37,158.92,158.92,5188.0,152.392,152.7562,152.3249,152.3249,5188.0
2020-05-28 11:40:00,158.92,159.21,158.69,158.69,3451.0,152.3249,152.6028,152.1044,152.1044,3451.0
2020-05-28 11:50:00,158.69,158.87,158.65,158.67,1800.0,152.1044,152.2769,152.0661,152.0852,1800.0
2020-05-28 12:00:00,158.7,158.83,158.45,158.47,4949.0,152.114,152.2386,151.8744,151.8935,4949.0
2020-05-28 12:10:00,158.41,158.53,158.36,158.53,1900.0,151.836,151.9511,151.7881,151.9511,1900.0
2020-05-28 12:20:00,158.53,158.53,158.13,158.23,3500.0,151.9511,151.9511,151.5677,151.6635,3500.0
2020-05-28 12:30:00,158.23,158.98,158.19,158.98,3500.0,151.6635,152.3824,151.6252,152.3824,3500.0
2020-05-28 12:40:00,159.04,159.05,158.67,158.72,4663.0,152.4399,152.4495,152.0852,152.1332,4663.0
2020-05-28 12:50:00,158.62,159.46,158.49,159.17,5159.0,152.0373,152.8425,151.9127,152.5645,5159.0
2020-05-28 13:00:00,159.25,159.27,158.83,159.14,3818.0,152.6412,152.6603,152.2386,152.5357,3818.0
2020-05-28 13:10:00,159.22,159.38,159.09,159.24,3127.0,152.6124,152.7658,152.4878,152.6316,3127.0
2020-05-28 13:20:00,159.3,159.33,158.86,159.0,5260.0,152.6891,152.7179,152.2674,152.4016,5260.0
2020-05-28 13:30:00,159.06,159.59,158.98,159.53,3473.0,152.4591,152.9671,152.3824,152.9096,3473.0
2020-05-28 13:40:00,159.48,159.58,159.29,159.46,2601.0,152.8616,152.9575,152.6795,152.8425,2601.0
2020-05-28 13:50:00,159.2,159.46,159.14,159.35,3503.0,152.5933,152.8425,152.5357,152.737,3503.0
2020-05-28 14:00:00,159.5,159.78,159.5,159.73,4495.0,152.8808,153.1492,152.8808,153.1013,4495.0
2020-05-28 14:10:00,159.64,159.74,159.49,159.7,2111.0,153.015,153.1108,152.8712,153.0725,2111.0
2020-05-28 14:20:00,159.65,159.75,159.33,159.38,5245.0,153.0246,153.1204,152.7179,152.7658,5245.0
2020-05-28 14:30:00,159.36,159.73,159.27,159.47,6266.0,152.7466,153.1013,152.6603,152.852,6266.0
2020-05-28 14:40:00,159.62,159.62,159.26,159.34,4403.0,152.9958,152.9958,152.6508,152.7274,4403.0
2020-05-28 14:50:00,159.42,159.53,159.18,159.31,4861.0,152.8041,152.9096,152.5741,152.6987,4861.0
2020-05-28 15:00:00,159.39,159.55,159.32,159.39,4463.0,152.7754,152.9287,152.7083,152.7754,4463.0
2020-05-28 15:10:00,159.26,159.67,158.9,158.98,6067.0,152.6508,153.0437,152.3057,152.3824,6067.0
2020-05-28 15:20:00,159.04,159.61,158.98,159.23,9102.0,152.4399,152.9862,152.3824,152.622,9102.0
2020-05-28 15:30:00,159.23,159.7,158.95,159.65,18128.0,152.622,153.0725,152.3536,153.0246,18128.0
2020-05-28 15:40:00,159.66,159.66,158.16,158.21,33688.0,153.0342,153.0342,151.5964,151.6443,33688.0
2020-05-28 15:50:00,158.0,159.02,157.92,158.83,74796.0,151.4431,152.4207,151.3664,152.2386,74796.0
2020-05-29 09:30:00,161.0,161.6,159.93,160.19,48408.0,154.3186,154.8937,153.293,153.5422,48408.0
2020-05-29 09:40:00,160.06,160.89,160.02,160.08,9685.0,153.4176,154.2131,153.3792,153.4367,9685.0
2020-05-29 09:50:00,159.94,160.1,159.32,159.4,7400.0,153.3025,153.4559,152.7083,152.785,7400.0
2020-05-29 10:00:00,159.4,159.79,158.96,159.17,6628.0,152.785,153.1588,152.3632,152.5645,6628.0
2020-05-29 10:10:00,158.75,158.98,157.73,157.73,4538.0,152.1619,152.3824,151.1843,151.1843,4538.0
2020-05-29 10:20:00,157.8,157.82,157.09,157.74,4525.0,151.2514,151.2705,150.5708,151.1938,4525.0
2020-05-29 10:30:00,157.84,158.11,157.72,157.86,2700.0,151.2897,151.5485,151.1747,151.3089,2700.0
2020-05-29 10:40:00,157.95,157.95,157.41,157.44,2700.0,151.3951,151.3951,150.8775,150.9063,2700.0
2020-05-29 10:50:00,157.31,157.74,157.19,157.65,4636.0,150.7817,151.1938,150.6667,151.1076,4636.0
2020-05-29 11:00:00,157.64,157.78,157.21,157.3,3774.0,151.098,151.2322,150.6858,150.7721,3774.0
2020-05-29 11:10:00,157.39,158.29,157.38,158.15,5537.0,150.8584,151.721,150.8488,151.5868,5537.0
2020-05-29 11:20:00,158.2,158.9,158.14,158.88,3340.0,151.6348,152.3057,151.5772,152.2865,3340.0
2020-05-29 11:30:00,158.87,158.87,158.41,158.82,2100.0,152.2769,152.2769,151.836,152.229,2100.0
2020-05-29 11:40:00,158.67,158.76,158.29,158.76,2074.0,152.0852,152.1715,151.721,152.1715,2074.0
2020-05-29 11:50:00,158.84,159.09,158.84,158.94,3230.0,152.2482,152.4878,152.2482,152.344,3230.0
2020-05-29 12:00:00,158.92,159.01,158.67,158.78,4381.0,152.3249,152.4111,152.0852,152.1907,4381.0
2020-05-29 12:10:00,158.73,158.82,157.98,158.05,3154.0,152.1428,152.229,151.4239,151.491,3154.0
2020-05-29 12:20:00,157.87,158.34,157.86,158.34,3030.0,151.3184,151.7689,151.3089,151.7689,3030.0
2020-05-29 12:30:00,158.36,158.36,157.74,158.13,3918.0,151.7881,151.7881,151.1938,151.5677,3918.0
2020-05-29 12:40:00,158.09,158.12,157.75,157.84,2758.0,151.5293,151.5581,151.2034,151.2897,2758.0
2020-05-29 12:50:00,157.83,158.4,157.25,158.25,20187.0,151.2801,151.8265,150.7242,151.6827,20187.0
2020-05-29 13:00:00,157.9,158.31,157.85,158.31,13300.0,151.3472,151.7402,151.2993,151.7402,13300.0
2020-05-29 13:10:00,158.33,158.84,158.33,158.72,12400.0,151.7594,152.2482,151.7594,152.1332,12400.0
2020-05-29 13:20:00,158.88,158.88,158.39,158.39,1100.0,152.2865,152.2865,151.8169,151.8169,1100.0
2020-05-29 13:30:00,158.49,158.6,158.35,158.47,3202.0,151.9127,152.0182,151.7785,151.8935,3202.0
2020-05-29 13:40:00,158.53,158.65,158.4,158.55,1609.0,151.9511,152.0661,151.8265,151.9702,1609.0
2020-05-29 13:50:00,158.51,158.59,158.31,158.59,3144.0,151.9319,152.0086,151.7402,152.0086,3144.0
2020-05-29 14:00:00,158.52,159.17,158.32,159.17,4329.0,151.9415,152.5645,151.7498,152.5645,4329.0
2020-05-29 14:10:00,159.12,159.27,158.76,158.99,2316.0,152.5166,152.6603,152.1715,152.392,2316.0
2020-05-29 14:20:00,159.07,159.19,158.75,159.06,3870.0,152.4686,152.5837,152.1619,152.4591,3870.0
2020-05-29 14:30:00,159.18,159.47,159.06,159.06,4373.0,152.5741,152.852,152.4591,152.4591,4373.0
2020-05-29 14:40:00,159.09,159.23,158.89,158.97,6416.0,152.4878,152.622,152.2961,152.3728,6416.0
2020-05-29 14:50:00,158.97,159.11,157.93,159.11,10695.0,152.3728,152.507,151.376,152.507,10695.0
2020-05-29 15:00:00,159.44,159.82,159.26,159.39,6634.0,152.8233,153.1875,152.6508,152.7754,6634.0
2020-05-29 15:10:00,159.33,159.48,158.76,159.0,8115.0,152.7179,152.8616,152.1715,152.4016,8115.0
2020-05-29 15:20:00,159.08,159.31,158.9,158.9,6912.0,152.4782,152.6987,152.3057,152.3057,6912.0
2020-05-29 15:30:00,158.97,159.57,158.97,159.57,12250.0,152.3728,152.9479,152.3728,152.9479,12250.0
2020-05-29 15:40:00,159.54,159.91,159.44,159.85,14196.0,152.9191,153.2738,152.8233,153.2163,14196.0
2020-05-29 15:50:00,159.9,161.18,159.63,160.81,70932.0,153.2642,154.4911,153.0054,154.1364,70932.0
2020-06-01 09:30:00,160.13,161.82,159.86,160.55,21467.0,153.4847,155.1045,153.2259,153.8872,21467.0
2020-06-01 09:40:00,160.56,161.79,160.27,161.4,16690.0,153.8968,155.0758,153.6188,154.702,16690.0
2020-06-01 09:50:00,161.13,161.26,160.06,160.06,7744.0,154.4432,154.5678,153.4176,153.4176,7744.0
2020-06-01 10:00:00,160.26,160.56,160.14,160.28,4105.0,153.6093,153.8968,153.4942,153.6284,4105.0
2020-06-01 10:10:00,160.14,160.44,159.81,160.05,12046.0,153.4942,153.7818,153.1779,153.408,12046.0
2020-06-01 10:20:00,160.02,160.27,159.33,159.49,4598.0,153.3792,153.6188,152.7179,152.8712,4598.0
2020-06-01 10:30:00,159.38,161.02,159.25,160.4,11037.0,152.7658,154.3377,152.6412,153.7435,11037.0
2020-06-01 10:40:00,160.61,160.61,160.0,160.0,3789.0,153.9447,153.9447,153.3601,153.3601,3789.0
2020-06-01 10:50:00,160.15,160.64,160.15,160.64,1718.0,153.5038,153.9735,153.5038,153.9735,1718.0
2020-06-01 11:00:00,160.66,161.11,160.65,160.77,5200.0,153.9927,154.424,153.9831,154.0981,5200.0
2020-06-01 11:10:00,160.75,160.75,159.93,159.93,3550.0,154.0789,154.0789,153.293,153.293,3550.0
2020-06-01 11:20:00,160.08,160.54,159.94,160.54,3688.0,153.4367,153.8776,153.3025,153.8776,3688.0
2020-06-01 11:30:00,160.48,160.88,160.48,160.72,2564.0,153.8201,154.2035,153.8201,154.0502,2564.0
2020-06-01 11:40:00,160.83,160.95,160.6,160.65,5794.0,154.1556,154.2706,153.9352,153.9831,5794.0
2020-06-01 11:50:00,160.66,160.67,160.48,160.48,3140.0,153.9927,154.0022,153.8201,153.8201,3140.0
2020-06-01 12:00:00,160.36,160.71,160.22,160.7,3069.0,153.7051,154.0406,153.5709,154.031,3069.0
2020-06-01 12:10:00,160.91,161.18,160.79,161.18,2124.0,154.2323,154.4911,154.1173,154.4911,2124.0
2020-06-01 12:20:00,161.07,161.21,160.99,161.0,2503.0,154.3856,154.5198,154.309,154.3186,2503.0
2020-06-01 12:30:00,160.94,161.2,160.82,161.2,3600.0,154.261,154.5103,154.146,154.5103,3600.0
2020-06-01 12:40:00,161.32,162.07,161.32,162.07,6037.0,154.6253,155.3441,154.6253,155.3441,6037.0
2020-06-01 12:50:00,161.99,162.25,161.92,161.96,4198.0,155.2675,155.5167,155.2004,155.2387,4198.0
2020-06-01 13:00:00,161.97,162.22,161.83,162.08,4639.0,155.2483,155.4879,155.1141,155.3537,4639.0
2020-06-01 13:10:00,162.04,162.1,161.9,162.03,4799.0,155.3154,155.3729,155.1812,155.3058,4799.0
2020-06-01 13:20:00,162.09,162.16,161.93,161.93,4045.0,155.3633,155.4304,155.21,155.21,4045.0
2020-06-01 13:30:00,161.87,162.06,161.8,162.06,5031.0,155.1524,155.3346,155.0854,155.3346,5031.0
2020-06-01 13:40:00,162.11,162.28,162.03,162.11,4035.0,155.3825,155.5454,155.3058,155.3825,4035.0
2020-06-01 13:50:00,162.1,162.1,161.33,161.66,5312.0,155.3729,155.3729,154.6349,154.9512,5312.0
2020-06-01 14:00:00,161.63,162.15,161.57,162.15,3453.0,154.9224,155.4208,154.8649,155.4208,3453.0
2020-06-01 14:10:00,162.21,162.41,162.1,162.19,8327.0,155.4783,155.67,155.3729,155.4592,8327.0
2020-06-01 14:20:00,162.17,162.34,161.98,162.34,3270.0,155.44,155.6029,155.2579,155.6029,3270.0
2020-06-01 14:30:00,162.39,162.88,162.24,162.53,5509.0,155.6509,156.1205,155.5071,155.7851,5509.0
2020-06-01 14:40:00,162.37,162.64,162.33,162.42,3705.0,155.6317,155.8905,155.5934,155.6796,3705.0
2020-06-01 14:50:00,162.45,162.58,162.28,162.5,6050.0,155.7084,155.833,155.5454,155.7563,6050.0
2020-06-01 15:00:00,162.45,162.45,161.95,162.07,7058.0,155.7084,155.7084,155.2291,155.3441,7058.0
2020-06-01 15:10:00,162.08,162.08,161.61,161.78,5313.0,155.3537,155.3537,154.9032,155.0662,5313.0
2020-06-01 15:20:00,161.79,162.01,161.62,161.83,7095.0,155.0758,155.2866,154.9128,155.1141,7095.0
2020-06-01 15:30:00,161.72,161.97,161.21,161.32,12248.0,155.0087,155.2483,154.5198,154.6253,12248.0
2020-06-01 15:40:00,161.34,161.75,161.12,161.29,12643.0,154.6444,155.0374,154.4336,154.5965,12643.0
2020-06-01 15:50:00,161.39,161.63,161.02,161.11,41962.0,154.6924,154.9224,154.3377,154.424,41962.0
2020-06-02 09:30:00,161.0,161.0,159.28,160.06,13886.0,154.3186,154.3186,152.6699,153.4176,13886.0
2020-06-02 09:40:00,159.86,159.86,158.75,158.96,3487.0,153.2259,153.2259,152.1619,152.3632,3487.0
2020-06-02 09:50:00,159.0,159.08,158.75,158.84,3192.0,152.4016,152.4782,152.1619,152.2482,3192.0
2020-06-02 10:00:00,158.77,159.47,158.64,158.84,4969.0,152.1811,152.852,152.0565,152.2482,4969.0
2020-06-02 10:10:00,158.74,158.98,158.58,158.77,4316.0,152.1523,152.3824,151.999,152.1811,4316.0
2020-06-02 10:20:00,158.69,159.09,158.6,159.09,4879.0,152.1044,152.4878,152.0182,152.4878,4879.0
2020-06-02 10:30:00,159.16,159.35,159.1,159.26,3522.0,152.5549,152.737,152.4974,152.6508,3522.0
2020-06-02 10:40:00,159.26,159.28,158.59,158.65,6049.0,152.6508,152.6699,152.0086,152.0661,6049.0
2020-06-02 10:50:00,158.5,158.99,158.33,158.99,9172.0,151.9223,152.392,151.7594,152.392,9172.0
2020-06-02 11:00:00,158.92,158.98,158.06,158.11,4505.0,152.3249,152.3824,151.5006,151.5485,4505.0
2020-06-02 11:10:00,158.11,158.19,157.65,157.83,5281.0,151.5485,151.6252,151.1076,151.2801,5281.0
2020-06-02 11:20:00,157.94,158.07,157.82,157.87,4720.0,151.3855,151.5101,151.2705,151.3184,4720.0
2020-06-02 11:30:00,157.82,158.06,157.55,157.56,6753.0,151.2705,151.5006,151.0117,151.0213,6753.0
2020-06-02 11:40:00,157.53,157.81,157.5,157.58,5436.0,150.9926,151.2609,150.9638,151.0405,5436.0
2020-06-02 11:50:00,157.52,157.56,157.05,157.12,5549.0,150.983,151.0213,150.5325,150.5996,5549.0
2020-06-02 12:00:00,157.16,157.43,157.06,157.4,3804.0,150.6379,150.8967,150.5421,150.868,3804.0
2020-06-02 12:10:00,157.48,157.84,157.34,157.81,4547.0,150.9446,151.2897,150.8104,151.2609,4547.0
2020-06-02 12:20:00,157.77,158.07,157.76,158.01,4000.0,151.2226,151.5101,151.213,151.4526,4000.0
2020-06-02 12:30:00,158.0,158.11,157.87,157.9,1134.0,151.4431,151.5485,151.3184,151.3472,1134.0
2020-06-02 12:40:00,157.88,157.9,157.74,157.74,3601.0,151.328,151.3472,151.1938,151.1938,3601.0
2020-06-02 12:50:00,157.7,157.97,157.7,157.97,2000.0,151.1555,151.4143,151.1555,151.4143,2000.0
2020-06-02 13:00:00,158.06,158.16,157.99,158.12,1625.0,151.5006,151.5964,151.4335,151.5581,1625.0
2020-06-02 13:10:00,158.08,158.81,158.07,158.74,5577.0,151.5197,152.2194,151.5101,152.1523,5577.0
2020-06-02 13:20:00,158.69,158.71,158.49,158.49,1372.0,152.1044,152.1236,151.9127,151.9127,1372.0
2020-06-02 13:30:00,158.41,158.63,158.36,158.63,3144.0,151.836,152.0469,151.7881,152.0469,3144.0
2020-06-02 13:40:00,158.69,158.88,158.63,158.81,3394.0,152.1044,152.2865,152.0469,152.2194,3394.0
2020-06-02 13:50:00,158.79,158.98,158.78,158.98,3801.0,152.2003,152.3824,152.1907,152.3824,3801.0
2020-06-02 14:00:00,158.92,158.92,158.12,158.36,4746.0,152.3249,152.3249,151.5581,151.7881,4746.0
2020-06-02 14:10:00,158.39,158.47,158.31,158.42,3420.0,151.8169,151.8935,151.7402,151.8456,3420.0
2020-06-02 14:20:00,158.42,158.58,158.39,158.57,3153.0,151.8456,151.999,151.8169,151.9894,3153.0
2020-06-02 14:30:00,158.57,158.57,158.3,158.3,1100.0,151.9894,151.9894,151.7306,151.7306,1100.0
2020-06-02 14:40:00,158.33,158.74,158.33,158.74,2536.0,151.7594,152.1523,151.7594,152.1523,2536.0
2020-06-02 14:50:00,158.8,158.99,158.55,158.92,4678.0,152.2099,152.392,151.9702,152.3249,4678.0
2020-06-02 15:00:00,158.89,159.02,158.54,158.58,8389.0,152.2961,152.4207,151.9606,151.999,8389.0
2020-06-02 15:10:00,158.52,158.79,158.43,158.79,3277.0,151.9415,152.2003,151.8552,152.2003,3277.0
2020-06-02 15:20:00,158.75,158.92,158.55,158.81,7819.0,152.1619,152.3249,151.9702,152.2194,7819.0
2020-06-02 15:30:00,158.85,159.07,158.72,158.94,10778.0,152.2578,152.4686,152.1332,152.344,10778.0
2020-06-02 15:40:00,158.96,159.09,158.58,158.81,13736.0,152.3632,152.4878,151.999,152.2194,13736.0
2020-06-02 15:50:00,158.94,159.78,158.94,159.76,35663.0,152.344,153.1492,152.344,153.13,35663.0
2020-06-03 09:30:00,160.31,160.31,158.88,159.31,7504.0,153.6572,153.6572,152.2865,152.6987,7504.0
2020-06-03 09:40:00,159.35,160.14,159.35,159.88,5014.0,152.737,153.4942,152.737,153.245,5014.0
2020-06-03 09:50:00,159.93,160.13,159.69,160.13,4100.0,153.293,153.4847,153.0629,153.4847,4100.0
2020-06-03 10:00:00,160.07,160.27,159.81,159.81,4223.0,153.4271,153.6188,153.1779,153.1779,4223.0
2020-06-03 10:10:00,159.81,160.15,159.8,159.99,4653.0,153.1779,153.5038,153.1684,153.3505,4653.0
2020-06-03 10:20:00,160.03,160.14,158.98,159.01,7632.0,153.3888,153.4942,152.3824,152.4111,7632.0
2020-06-03 10:30:00,159.01,159.3,159.01,159.19,4235.0,152.4111,152.6891,152.4111,152.5837,4235.0
2020-06-03 10:40:00,159.24,159.46,159.19,159.38,6062.0,152.6316,152.8425,152.5837,152.7658,6062.0
2020-06-03 10:50:00,159.41,159.5,159.18,159.18,7905.0,152.7945,152.8808,152.5741,152.5741,7905.0
2020-06-03 11:00:00,159.17,159.54,159.17,159.49,6904.0,152.5645,152.9191,152.5645,152.8712,6904.0
2020-06-03 11:10:00,159.42,159.52,159.3,159.52,4289.0,152.8041,152.9,152.6891,152.9,4289.0
2020-06-03 11:20:00,159.5,160.11,159.5,160.09,4842.0,152.8808,153.4655,152.8808,153.4463,4842.0
2020-06-03 11:30:00,160.12,160.85,160.12,160.77,5222.0,153.4751,154.1748,153.4751,154.0981,5222.0
2020-06-03 11:40:00,160.76,161.26,160.72,161.24,5581.0,154.0885,154.5678,154.0502,154.5486,5581.0
2020-06-03 11:50:00,161.37,161.45,161.16,161.16,4550.0,154.6732,154.7499,154.4719,154.4719,4550.0
2020-06-03 12:00:00,161.18,161.42,161.08,161.08,6066.0,154.4911,154.7211,154.3952,154.3952,6066.0
2020-06-03 12:10:00,161.05,161.05,160.67,160.94,4975.0,154.3665,154.3665,154.0022,154.261,4975.0
2020-06-03 12:20:00,160.93,161.2,160.83,161.2,2938.0,154.2515,154.5103,154.1556,154.5103,2938.0
2020-06-03 12:30:00,161.26,161.3,160.9,160.9,6804.0,154.5678,154.6061,154.2227,154.2227,6804.0
2020-06-03 12:40:00,160.83,160.83,159.66,159.73,18538.0,154.1556,154.1556,153.0342,153.1013,18538.0
2020-06-03 12:50:00,159.76,160.12,159.76,159.96,2154.0,153.13,153.4751,153.13,153.3217,2154.0
2020-06-03 13:00:00,159.97,160.23,159.84,159.99,4762.0,153.3313,153.5805,153.2067,153.3505,4762.0
2020-06-03 13:10:00,159.9,159.91,159.69,159.91,2400.0,153.2642,153.2738,153.0629,153.2738,2400.0
2020-06-03 13:20:00,160.19,160.36,160.03,160.13,4998.0,153.5422,153.7051,153.3888,153.4847,4998.0
2020-06-03 13:30:00,160.04,160.6,160.02,160.55,4301.0,153.3984,153.9352,153.3792,153.8872,4301.0
2020-06-03 13:40:00,160.62,160.87,160.48,160.5,4476.0,153.9543,154.1939,153.8201,153.8393,4476.0
2020-06-03 13:50:00,160.31,160.52,160.22,160.52,3302.0,153.6572,153.8585,153.5709,153.8585,3302.0
2020-06-03 14:00:00,160.54,160.78,160.46,160.66,4593.0,153.8776,154.1077,153.801,153.9927,4593.0
2020-06-03 14:10:00,160.59,160.66,160.52,160.55,4261.0,153.9256,153.9927,153.8585,153.8872,4261.0
2020-06-03 14:20:00,160.55,160.62,160.32,160.37,4589.0,153.8872,153.9543,153.6668,153.7147,4589.0
2020-06-03 14:30:00,160.39,161.0,160.39,160.84,4406.0,153.7339,154.3186,153.7339,154.1652,4406.0
2020-06-03 14:40:00,160.87,161.09,160.83,161.09,3691.0,154.1939,154.4048,154.1556,154.4048,3691.0
2020-06-03 14:50:00,161.09,161.44,161.09,161.34,9996.0,154.4048,154.7403,154.4048,154.6444,9996.0
2020-06-03 15:00:00,161.3,161.5,161.1,161.41,9540.0,154.6061,154.7978,154.4144,154.7115,9540.0
2020-06-03 15:10:00,161.47,161.66,161.37,161.66,6162.0,154.769,154.9512,154.6732,154.9512,6162.0
2020-06-03 15:20:00,161.58,162.03,161.48,161.94,10196.0,154.8745,155.3058,154.7786,155.2195,10196.0
2020-06-03 15:30:00,161.9,162.01,161.77,161.98,13806.0,155.1812,155.2866,155.0566,155.2579,13806.0
2020-06-03 15:40:00,161.99,162.29,161.89,162.29,16294.0,155.2675,155.555,155.1716,155.555,16294.0
2020-06-03 15:50:00,162.48,162.48,161.38,161.8,44185.0,155.7371,155.7371,154.6828,155.0854,44185.0
2020-06-04 09:30:00,160.7,161.63,160.3,161.21,19969.0,154.031,154.9224,153.6476,154.5198,19969.0
2020-06-04 09:40:00,161.57,163.54,161.57,163.38,10562.0,154.8649,156.7531,154.8649,156.5998,10562.0
2020-06-04 09:50:00,163.54,164.2,163.18,163.91,39583.0,156.7531,157.3858,156.4081,157.1078,39583.0
2020-06-04 10:00:00,163.98,164.3,163.77,164.2,22497.0,157.1749,157.4816,156.9736,157.3858,22497.0
2020-06-04 10:10:00,164.07,164.19,162.88,163.0,20334.0,157.2611,157.3762,156.1205,156.2356,20334.0
2020-06-04 10:20:00,163.0,163.27,162.7,162.89,5256.0,156.2356,156.4943,155.948,156.1301,5256.0
2020-06-04 10:30:00,162.8,163.0,162.58,163.0,4639.0,156.0439,156.2356,155.833,156.2356,4639.0
2020-06-04 10:40:00,162.99,163.0,161.72,161.85,4521.0,156.226,156.2356,155.0087,155.1333,4521.0
2020-06-04 10:50:00,161.75,162.06,161.54,162.06,4471.0,155.0374,155.3346,154.8361,155.3346,4471.0
2020-06-04 11:00:00,162.13,162.22,161.87,161.94,5120.0,155.4017,155.4879,155.1524,155.2195,5120.0
2020-06-04 11:10:00,161.85,162.25,161.57,161.65,6954.0,155.1333,155.5167,154.8649,154.9416,6954.0
2020-06-04 11:20:00,161.91,161.91,161.4,161.45,1400.0,155.1908,155.1908,154.702,154.7499,1400.0
2020-06-04 11:30:00,161.33,161.71,161.33,161.69,2512.0,154.6349,154.9991,154.6349,154.9799,2512.0
2020-06-04 11:40:00,161.69,161.86,161.56,161.63,6513.0,154.9799,155.1429,154.8553,154.9224,6513.0
2020-06-04 11:50:00,161.64,161.77,161.49,161.61,3554.0,154.932,155.0566,154.7882,154.9032,3554.0
2020-06-04 12:00:00,161.55,161.59,161.27,161.39,3892.0,154.8457,154.8841,154.5773,154.6924,3892.0
2020-06-04 12:10:00,161.43,161.45,160.93,161.05,5844.0,154.7307,154.7499,154.2515,154.3665,5844.0
2020-06-04 12:20:00,161.18,161.43,161.1,161.43,4616.0,154.4911,154.7307,154.4144,154.7307,4616.0
2020-06-04 12:30:00,161.45,161.45,161.2,161.35,3800.0,154.7499,154.7499,154.5103,154.654,3800.0
2020-06-04 12:40:00,161.32,161.72,161.27,161.72,6104.0,154.6253,155.0087,154.5773,155.0087,6104.0
2020-06-04 12:50:00,161.83,161.93,161.61,161.65,7650.0,155.1141,155.21,154.9032,154.9416,7650.0
2020-06-04 13:00:00,161.7,161.71,161.12,161.47,4769.0,154.9895,154.9991,154.4336,154.769,4769.0
2020-06-04 13:10:00,161.51,162.11,161.51,161.92,9970.0,154.8074,155.3825,154.8074,155.2004,9970.0
2020-06-04 13:20:00,162.0,162.0,161.17,161.36,5975.0,155.2771,155.2771,154.4815,154.6636,5975.0
2020-06-04 13:30:00,161.49,161.83,161.49,161.83,3802.0,154.7882,155.1141,154.7882,155.1141,3802.0
2020-06-04 13:40:00,161.89,162.16,161.75,162.03,11840.0,155.1716,155.4304,155.0374,155.3058,11840.0
2020-06-04 13:50:00,162.01,162.01,161.54,161.55,7201.0,155.2866,155.2866,154.8361,154.8457,7201.0
2020-06-04 14:00:00,161.46,161.6,161.22,161.57,7915.0,154.7595,154.8937,154.5294,154.8649,7915.0
2020-06-04 14:10:00,161.61,161.89,161.54,161.54,6700.0,154.9032,155.1716,154.8361,154.8361,6700.0
2020-06-04 14:20:00,161.55,161.69,161.47,161.54,3250.0,154.8457,154.9799,154.769,154.8361,3250.0
2020-06-04 14:30:00,161.61,161.61,161.18,161.29,2821.0,154.9032,154.9032,154.4911,154.5965,2821.0
2020-06-04 14:40:00,161.19,161.19,160.58,160.96,4404.0,154.5007,154.5007,153.916,154.2802,4404.0
2020-06-04 14:50:00,160.99,161.08,160.42,160.51,6019.0,154.309,154.3952,153.7626,153.8489,6019.0
2020-06-04 15:00:00,160.49,160.64,159.83,159.87,8116.0,153.8297,153.9735,153.1971,153.2354,8116.0
2020-06-04 15:10:00,159.94,160.03,159.49,159.9,10868.0,153.3025,153.3888,152.8712,153.2642,10868.0
2020-06-04 15:20:00,159.86,160.07,159.79,159.97,9890.0,153.2259,153.4271,153.1588,153.3313,9890.0
2020-06-04 15:30:00,159.95,160.34,159.95,160.02,23063.0,153.3121,153.6859,153.3121,153.3792,23063.0
2020-06-04 15:40:00,159.97,160.48,159.75,160.47,35476.0,153.3313,153.8201,153.1204,153.8105,35476.0
2020-06-04 15:50:00,160.36,160.95,159.7,160.81,86321.0,153.7051,154.2706,153.0725,154.1364,86321.0
2020-06-05 09:30:00,161.81,162.5,159.17,160.22,15863.0,155.0949,155.7563,152.5645,153.5709,15863.0
2020-06-05 09:40:00,160.46,161.75,160.45,161.09,7360.0,153.801,155.0374,153.7914,154.4048,7360.0
2020-06-05 09:50:00,161.29,162.85,161.24,162.48,13368.0,154.5965,156.0918,154.5486,155.7371,13368.0
2020-06-05 10:00:00,162.61,162.85,161.91,162.49,7152.0,155.8617,156.0918,155.1908,155.7467,7152.0
2020-06-05 10:10:00,162.48,163.19,162.39,163.08,4791.0,155.7371,156.4177,155.6509,156.3122,4791.0
2020-06-05 10:20:00,163.45,163.76,162.8,163.63,5043.0,156.6669,156.964,156.0439,156.8394,5043.0
2020-06-05 10:30:00,163.62,164.73,163.39,164.65,8981.0,156.8298,157.8938,156.6094,157.8171,8981.0
2020-06-05 10:40:00,164.59,164.76,163.47,163.54,15209.0,157.7596,157.9225,156.686,156.7531,15209.0
2020-06-05 10:50:00,163.53,164.2,163.3,164.03,7206.0,156.7436,157.3858,156.5231,157.2228,7206.0
2020-06-05 11:00:00,164.21,164.65,164.05,164.64,12108.0,157.3953,157.8171,157.242,157.8075,12108.0
2020-06-05 11:10:00,164.64,164.81,164.43,164.71,10875.0,157.8075,157.9704,157.6062,157.8746,10875.0
2020-06-05 11:20:00,164.81,165.26,164.48,165.19,11987.0,157.9704,158.4018,157.6541,158.3347,11987.0
2020-06-05 11:30:00,165.15,165.69,164.46,164.68,14900.0,158.2963,158.8139,157.635,157.8458,14900.0
2020-06-05 11:40:00,164.64,164.88,163.97,164.43,14223.0,157.8075,158.0375,157.1653,157.6062,14223.0
2020-06-05 11:50:00,164.43,164.8,164.36,164.45,9936.0,157.6062,157.9609,157.5391,157.6254,9936.0
2020-06-05 12:00:00,164.41,164.67,164.31,164.47,5949.0,157.587,157.8363,157.4912,157.6446,5949.0
2020-06-05 12:10:00,164.57,164.6,163.84,163.84,5406.0,157.7404,157.7692,157.0407,157.0407,5406.0
2020-06-05 12:20:00,163.74,164.08,163.74,163.81,5089.0,156.9448,157.2707,156.9448,157.0119,5089.0
2020-06-05 12:30:00,163.98,164.15,163.36,163.5,5757.0,157.1749,157.3378,156.5806,156.7148,5757.0
2020-06-05 12:40:00,163.67,163.67,163.28,163.52,2583.0,156.8777,156.8777,156.5039,156.734,2583.0
2020-06-05 12:50:00,163.44,163.5,163.14,163.47,1803.0,156.6573,156.7148,156.3697,156.686,1803.0
2020-06-05 13:00:00,163.55,163.86,163.29,163.86,3314.0,156.7627,157.0599,156.5135,157.0599,3314.0
2020-06-05 13:10:00,163.86,164.33,163.81,164.13,4146.0,157.0599,157.5104,157.0119,157.3187,4146.0
2020-06-05 13:20:00,164.05,164.11,163.48,163.69,7500.0,157.242,157.2995,156.6956,156.8969,7500.0
2020-06-05 13:30:00,163.69,163.91,163.27,163.41,10048.0,156.8969,157.1078,156.4943,156.6285,10048.0
2020-06-05 13:40:00,163.45,163.53,162.88,163.0,9083.0,156.6669,156.7436,156.1205,156.2356,9083.0
2020-06-05 13:50:00,162.98,163.19,162.96,163.05,5210.0,156.2164,156.4177,156.1972,156.2835,5210.0
2020-06-05 14:00:00,163.18,163.5,163.03,163.3,15615.0,156.4081,156.7148,156.2643,156.5231,15615.0
2020-06-05 14:10:00,163.43,163.55,163.3,163.55,4355.0,156.6477,156.7627,156.5231,156.7627,4355.0
2020-06-05 14:20:00,163.52,163.74,163.44,163.52,10215.0,156.734,156.9448,156.6573,156.734,10215.0
2020-06-05 14:30:00,163.67,163.71,163.25,163.32,11793.0,156.8777,156.9161,156.4752,156.5423,11793.0
2020-06-05 14:40:00,163.36,163.44,163.04,163.14,13903.0,156.5806,156.6573,156.2739,156.3697,13903.0
2020-06-05 14:50:00,163.11,163.38,162.95,163.12,10825.0,156.341,156.5998,156.1876,156.3506,10825.0
2020-06-05 15:00:00,162.96,163.19,162.33,162.37,8243.0,156.1972,156.4177,155.5934,155.6317,8243.0
2020-06-05 15:10:00,162.42,162.6,161.75,161.96,19350.0,155.6796,155.8522,155.0374,155.2387,19350.0
2020-06-05 15:20:00,161.89,162.29,161.78,162.22,12903.0,155.1716,155.555,155.0662,155.4879,12903.0
2020-06-05 15:30:00,162.2,162.35,161.85,161.99,19201.0,155.4688,155.6125,155.1333,155.2675,19201.0
2020-06-05 15:40:00,161.91,161.91,160.08,160.21,33545.0,155.1908,155.1908,153.4367,153.5613,33545.0
2020-06-05 15:50:00,160.34,161.04,160.27,160.85,68659.0,153.6859,154.3569,153.6188,154.1748,68659.0
2020-06-08 09:30:00,159.01,159.54,158.5,158.72,19250.0,152.4111,152.9191,151.9223,152.1332,19250.0
2020-06-08 09:40:00,158.55,158.86,158.12,158.34,17577.0,151.9702,152.2674,151.5581,151.7689,17577.0
2020-06-08 09:50:00,158.26,158.28,157.07,157.3,13278.0,151.6923,151.7114,150.5516,150.7721,13278.0
2020-06-08 10:00:00,157.54,157.66,156.57,157.33,19866.0,151.0021,151.1172,150.0724,150.8009,19866.0
2020-06-08 10:10:00,157.31,157.81,157.05,157.35,11733.0,150.7817,151.2609,150.5325,150.82,11733.0
2020-06-08 10:20:00,157.33,159.53,157.27,159.53,14026.0,150.8009,152.9096,150.7433,152.9096,14026.0
2020-06-08 10:30:00,159.64,160.59,159.52,160.3,11893.0,153.015,153.9256,152.9,153.6476,11893.0
2020-06-08 10:40:00,160.31,160.89,160.27,160.68,13174.0,153.6572,154.2131,153.6188,154.0118,13174.0
2020-06-08 10:50:00,160.75,161.29,160.65,161.19,8822.0,154.0789,154.5965,153.9831,154.5007,8822.0
2020-06-08 11:00:00,161.19,161.24,160.37,160.48,9818.0,154.5007,154.5486,153.7147,153.8201,9818.0
2020-06-08 11:10:00,160.43,160.44,159.94,159.94,13561.0,153.7722,153.7818,153.3025,153.3025,13561.0
2020-06-08 11:20:00,160.0,160.8,159.98,160.59,7250.0,153.3601,154.1269,153.3409,153.9256,7250.0
2020-06-08 11:30:00,160.61,160.94,160.33,160.47,5908.0,153.9447,154.261,153.6764,153.8105,5908.0
2020-06-08 11:40:00,160.52,160.6,160.18,160.25,8237.0,153.8585,153.9352,153.5326,153.5997,8237.0
2020-06-08 11:50:00,160.2,160.42,160.2,160.33,4522.0,153.5518,153.7626,153.5518,153.6764,4522.0
2020-06-08 12:00:00,160.4,160.4,160.07,160.17,9458.0,153.7435,153.7435,153.4271,153.523,9458.0
2020-06-08 12:10:00,160.17,160.28,159.92,160.21,13387.0,153.523,153.6284,153.2834,153.5613,13387.0
2020-06-08 12:20:00,160.25,161.01,160.25,161.01,6234.0,153.5997,154.3281,153.5997,154.3281,6234.0
2020-06-08 12:30:00,160.94,161.61,160.94,161.6,10275.0,154.261,154.9032,154.261,154.8937,10275.0
2020-06-08 12:40:00,161.62,161.91,161.25,161.35,6794.0,154.9128,155.1908,154.5582,154.654,6794.0
2020-06-08 12:50:00,161.44,161.67,161.35,161.63,5003.0,154.7403,154.9607,154.654,154.9224,5003.0
2020-06-08 13:00:00,161.69,161.73,161.31,161.31,11054.0,154.9799,155.0183,154.6157,154.6157,11054.0
2020-06-08 13:10:00,161.35,161.66,161.31,161.66,4451.0,154.654,154.9512,154.6157,154.9512,4451.0
2020-06-08 13:20:00,161.78,161.79,161.48,161.7,3966.0,155.0662,155.0758,154.7786,154.9895,3966.0
2020-06-08 13:30:00,161.71,162.41,161.61,162.28,10053.0,154.9991,155.67,154.9032,155.5454,10053.0
2020-06-08 13:40:00,162.25,162.49,162.13,162.48,6317.0,155.5167,155.7467,155.4017,155.7371,6317.0
2020-06-08 13:50:00,162.47,162.47,161.97,162.15,5046.0,155.7275,155.7275,155.2483,155.4208,5046.0
2020-06-08 14:00:00,162.05,162.47,162.05,162.35,7312.0,155.325,155.7275,155.325,155.6125,7312.0
2020-06-08 14:10:00,162.33,162.56,162.25,162.43,4940.0,155.5934,155.8138,155.5167,155.6892,4940.0
2020-06-08 14:20:00,162.41,162.64,162.4,162.64,3802.0,155.67,155.8905,155.6605,155.8905,3802.0
2020-06-08 14:30:00,162.51,162.65,162.45,162.65,5847.0,155.7659,155.9001,155.7084,155.9001,5847.0
2020-06-08 14:40:00,162.69,162.78,162.6,162.67,5670.0,155.9384,156.0247,155.8522,155.9192,5670.0
2020-06-08 14:50:00,162.7,162.79,162.53,162.64,13515.0,155.948,156.0343,155.7851,155.8905,13515.0
2020-06-08 15:00:00,162.64,162.67,162.45,162.49,6924.0,155.8905,155.9192,155.7084,155.7467,6924.0
2020-06-08 15:10:00,162.49,162.52,162.24,162.24,6433.0,155.7467,155.7755,155.5071,155.5071,6433.0
2020-06-08 15:20:00,162.23,162.23,161.93,162.0,11847.0,155.4975,155.4975,155.21,155.2771,11847.0
2020-06-08 15:30:00,162.04,162.53,161.97,162.33,14422.0,155.3154,155.7851,155.2483,155.5934,14422.0
2020-06-08 15:40:00,162.3,162.51,162.23,162.31,18123.0,155.5646,155.7659,155.4975,155.5742,18123.0
2020-06-08 15:50:00,162.42,162.87,162.19,162.83,41551.0,155.6796,156.1109,155.4592,156.0726,41551.0
2020-06-09 09:30:00,162.68,164.03,162.68,163.17,12850.0,155.9288,157.2228,155.9288,156.3985,12850.0
2020-06-09 09:40:00,163.09,163.29,162.19,162.47,6454.0,156.3218,156.5135,155.4592,155.7275,6454.0
2020-06-09 09:50:00,162.35,163.2,162.34,162.56,2559.0,155.6125,156.4273,155.6029,155.8138,2559.0
2020-06-09 10:00:00,162.69,163.23,162.51,162.88,4819.0,155.9384,156.456,155.7659,156.1205,4819.0
2020-06-09 10:10:00,162.89,162.89,161.29,161.85,3625.0,156.1301,156.1301,154.5965,155.1333,3625.0
2020-06-09 10:20:00,161.84,162.01,161.15,161.34,5140.0,155.1237,155.2866,154.4623,154.6444,5140.0
2020-06-09 10:30:00,161.47,161.79,161.24,161.24,3821.0,154.769,155.0758,154.5486,154.5486,3821.0
2020-06-09 10:40:00,161.36,161.72,161.36,161.62,4614.0,154.6636,155.0087,154.6636,154.9128,4614.0
2020-06-09 10:50:00,161.39,162.18,161.39,162.18,3907.0,154.6924,155.4496,154.6924,155.4496,3907.0
2020-06-09 11:00:00,162.11,162.4,161.89,161.97,6986.0,155.3825,155.6605,155.1716,155.2483,6986.0
2020-06-09 11:10:00,162.06,162.17,161.71,161.85,7401.0,155.3346,155.44,154.9991,155.1333,7401.0
2020-06-09 11:20:00,161.86,162.39,161.69,162.39,9106.0,155.1429,155.6509,154.9799,155.6509,9106.0
2020-06-09 11:30:00,162.33,162.62,162.11,162.25,3578.0,155.5934,155.8713,155.3825,155.5167,3578.0
2020-06-09 11:40:00,162.29,162.43,162.13,162.25,2500.0,155.555,155.6892,155.4017,155.5167,2500.0
2020-06-09 11:50:00,162.15,162.33,161.92,161.99,3100.0,155.4208,155.5934,155.2004,155.2675,3100.0
2020-06-09 12:00:00,162.04,162.07,161.84,161.87,2811.0,155.3154,155.3441,155.1237,155.1524,2811.0
2020-06-09 12:10:00,161.97,162.09,161.62,161.86,2503.0,155.2483,155.3633,154.9128,155.1429,2503.0
2020-06-09 12:20:00,161.91,162.03,161.87,161.88,1891.0,155.1908,155.3058,155.1524,155.162,1891.0
2020-06-09 12:30:00,161.84,162.53,161.61,162.5,8237.0,155.1237,155.7851,154.9032,155.7563,8237.0
2020-06-09 12:40:00,162.53,162.58,162.41,162.5,2119.0,155.7851,155.833,155.67,155.7563,2119.0
2020-06-09 12:50:00,162.51,162.54,162.26,162.32,2900.0,155.7659,155.7946,155.5263,155.5838,2900.0
2020-06-09 13:00:00,162.25,162.36,162.25,162.28,3200.0,155.5167,155.6221,155.5167,155.5454,3200.0
2020-06-09 13:10:00,162.14,162.16,161.68,161.97,3848.0,155.4112,155.4304,154.9703,155.2483,3848.0
2020-06-09 13:20:00,162.0,162.23,161.98,162.22,2090.0,155.2771,155.4975,155.2579,155.4879,2090.0
2020-06-09 13:30:00,162.25,162.64,162.21,162.46,3000.0,155.5167,155.8905,155.4783,155.718,3000.0
2020-06-09 13:40:00,162.54,162.87,162.5,162.84,3413.0,155.7946,156.1109,155.7563,156.0822,3413.0
2020-06-09 13:50:00,162.81,163.05,162.81,162.9,2257.0,156.0534,156.2835,156.0534,156.1397,2257.0
2020-06-09 14:00:00,162.86,162.86,162.29,162.29,4826.0,156.1014,156.1014,155.555,155.555,4826.0
2020-06-09 14:10:00,162.35,162.48,162.02,162.02,4901.0,155.6125,155.7371,155.2962,155.2962,4901.0
2020-06-09 14:20:00,162.1,162.12,161.75,162.12,4600.0,155.3729,155.3921,155.0374,155.3921,4600.0
2020-06-09 14:30:00,162.09,162.43,162.08,162.33,2200.0,155.3633,155.6892,155.3537,155.5934,2200.0
2020-06-09 14:40:00,162.43,162.43,162.08,162.22,4497.0,155.6892,155.6892,155.3537,155.4879,4497.0
2020-06-09 14:50:00,162.22,162.22,161.88,161.89,2400.0,155.4879,155.4879,155.162,155.1716,2400.0
2020-06-09 15:00:00,161.84,161.89,161.49,161.49,3279.0,155.1237,155.1716,154.7882,154.7882,3279.0
2020-06-09 15:10:00,161.57,161.76,161.55,161.58,3335.0,154.8649,155.047,154.8457,154.8745,3335.0
2020-06-09 15:20:00,161.64,161.67,161.37,161.4,5606.0,154.932,154.9607,154.6732,154.702,5606.0
2020-06-09 15:30:00,161.38,161.64,161.28,161.64,12679.0,154.6828,154.932,154.5869,154.932,12679.0
2020-06-09 15:40:00,161.63,162.12,161.49,161.68,16483.0,154.9224,155.3921,154.7882,154.9703,16483.0
2020-06-09 15:50:00,161.65,161.86,161.43,161.51,45760.0,154.9416,155.1429,154.7307,154.8074,45760.0
2020-06-10 09:30:00,162.74,163.94,162.47,163.28,10332.0,155.9863,157.1365,155.7275,156.5039,10332.0
2020-06-10 09:40:00,163.75,164.08,163.52,163.74,4819.0,156.9544,157.2707,156.734,156.9448,4819.0
2020-06-10 09:50:00,163.63,165.0,163.63,164.85,11255.0,156.8394,158.1526,156.8394,158.0088,11255.0
2020-06-10 10:00:00,164.82,166.38,164.82,166.36,16439.0,157.98,159.4753,157.98,159.4561,16439.0
2020-06-10 10:10:00,166.31,167.48,166.22,166.68,40097.0,159.4082,160.5296,159.3219,159.7628,40097.0
2020-06-10 10:20:00,166.78,167.95,166.78,167.58,19129.0,159.8587,160.9801,159.8587,160.6255,19129.0
2020-06-10 10:30:00,167.4,167.85,166.83,167.0,14350.0,160.453,160.8843,159.9066,160.0696,14350.0
2020-06-10 10:40:00,166.96,167.55,166.7,166.98,10659.0,160.0312,160.5967,159.782,160.0504,10659.0
2020-06-10 10:50:00,166.98,167.02,166.06,166.53,6191.0,160.0504,160.0887,159.1686,159.6191,6191.0
2020-06-10 11:00:00,166.46,166.96,166.43,166.7,9336.0,159.552,160.0312,159.5232,159.782,9336.0
2020-06-10 11:10:00,166.8,167.31,166.8,167.31,5278.0,159.8779,160.3667,159.8779,160.3667,5278.0
2020-06-10 11:20:00,167.25,167.32,166.71,166.84,9564.0,160.3092,160.3763,159.7916,159.9162,9564.0
2020-06-10 11:30:00,166.78,166.83,166.0,166.83,4701.0,159.8587,159.9066,159.1111,159.9066,4701.0
2020-06-10 11:40:00,166.83,166.93,166.07,166.07,6111.0,159.9066,160.0025,159.1782,159.1782,6111.0
2020-06-10 11:50:00,166.24,166.36,165.71,165.71,4606.0,159.3411,159.4561,158.8331,158.8331,4606.0
2020-06-10 12:00:00,165.79,166.19,165.7,165.97,5955.0,158.9098,159.2932,158.8235,159.0823,5955.0
2020-06-10 12:10:00,166.09,166.65,166.09,166.65,4476.0,159.1973,159.7341,159.1973,159.7341,4476.0
2020-06-10 12:20:00,166.82,167.13,166.82,166.98,5475.0,159.897,160.1942,159.897,160.0504,5475.0
2020-06-10 12:30:00,167.08,167.25,167.07,167.21,2146.0,160.1462,160.3092,160.1367,160.2708,2146.0
2020-06-10 12:40:00,167.2,167.41,167.19,167.24,5176.0,160.2613,160.4625,160.2517,160.2996,5176.0
2020-06-10 12:50:00,167.43,167.53,167.29,167.29,3450.0,160.4817,160.5776,160.3475,160.3475,3450.0
2020-06-10 13:00:00,167.18,167.28,166.8,167.22,12446.0,160.2421,160.3379,159.8779,160.2804,12446.0
2020-06-10 13:10:00,167.17,167.34,167.04,167.15,2884.0,160.2325,160.3954,160.1079,160.2133,2884.0
2020-06-10 13:20:00,167.24,167.24,166.48,166.48,10093.0,160.2996,160.2996,159.5711,159.5711,10093.0
2020-06-10 13:30:00,166.52,167.0,166.52,166.95,7692.0,159.6095,160.0696,159.6095,160.0216,7692.0
2020-06-10 13:40:00,166.94,167.13,166.89,166.97,2821.0,160.012,160.1942,159.9641,160.0408,2821.0
2020-06-10 13:50:00,167.05,167.05,166.61,166.83,4462.0,160.1175,160.1175,159.6957,159.9066,4462.0
2020-06-10 14:00:00,166.89,167.59,166.59,167.36,6125.0,159.9641,160.6351,159.6766,160.4146,6125.0
2020-06-10 14:10:00,167.35,167.63,167.35,167.59,4208.0,160.405,160.6734,160.405,160.6351,4208.0
2020-06-10 14:20:00,167.62,167.7,167.27,167.65,7712.0,160.6638,160.7405,160.3284,160.6926,7712.0
2020-06-10 14:30:00,167.65,167.65,167.01,167.03,4950.0,160.6926,160.6926,160.0791,160.0983,4950.0
2020-06-10 14:40:00,166.98,167.38,166.47,167.01,7043.0,160.0504,160.4338,159.5616,160.0791,7043.0
2020-06-10 14:50:00,167.01,167.18,166.7,166.94,13850.0,160.0791,160.2421,159.782,160.012,13850.0
2020-06-10 15:00:00,167.04,167.63,166.76,167.51,13850.0,160.1079,160.6734,159.8395,160.5584,13850.0
2020-06-10 15:10:00,167.48,167.76,167.29,167.61,11683.0,160.5296,160.798,160.3475,160.6542,11683.0
2020-06-10 15:20:00,167.64,167.75,167.3,167.75,21878.0,160.683,160.7884,160.3571,160.7884,21878.0
2020-06-10 15:30:00,167.81,167.81,167.25,167.74,15081.0,160.8459,160.8459,160.3092,160.7788,15081.0
2020-06-10 15:40:00,167.79,167.88,166.8,166.95,30063.0,160.8268,160.913,159.8779,160.0216,30063.0
2020-06-10 15:50:00,166.86,167.37,166.46,166.5,74427.0,159.9354,160.4242,159.552,159.5903,74427.0
2020-06-11 09:30:00,164.69,165.57,162.96,162.99,25842.0,157.8554,158.6989,156.1972,156.226,25842.0
2020-06-11 09:40:00,162.78,163.36,162.24,162.91,11964.0,156.0247,156.5806,155.5071,156.1493,11964.0
2020-06-11 09:50:00,162.91,163.78,162.91,163.29,18009.0,156.1493,156.9832,156.1493,156.5135,18009.0
2020-06-11 10:00:00,163.36,163.84,162.31,162.36,8234.0,156.5806,157.0407,155.5742,155.6221,8234.0
2020-06-11 10:10:00,162.31,162.93,162.12,162.48,11276.0,155.5742,156.1685,155.3921,155.7371,11276.0
2020-06-11 10:20:00,162.54,162.68,162.22,162.32,11026.0,155.7946,155.9288,155.4879,155.5838,11026.0
2020-06-11 10:30:00,162.39,163.2,162.39,163.02,7630.0,155.6509,156.4273,155.6509,156.2547,7630.0
2020-06-11 10:40:00,162.86,162.97,162.42,162.42,6742.0,156.1014,156.2068,155.6796,155.6796,6742.0
2020-06-11 10:50:00,162.4,162.47,162.05,162.2,11103.0,155.6605,155.7275,155.325,155.4688,11103.0
2020-06-11 11:00:00,162.22,162.55,162.09,162.09,10357.0,155.4879,155.8042,155.3633,155.3633,10357.0
2020-06-11 11:10:00,162.21,162.71,162.16,162.71,2726.0,155.4783,155.9576,155.4304,155.9576,2726.0
2020-06-11 11:20:00,162.7,162.7,162.35,162.36,4221.0,155.948,155.948,155.6125,155.6221,4221.0
2020-06-11 11:30:00,162.5,162.51,162.14,162.39,4422.0,155.7563,155.7659,155.4112,155.6509,4422.0
2020-06-11 11:40:00,162.43,162.46,161.11,161.12,6856.0,155.6892,155.718,154.424,154.4336,6856.0
2020-06-11 11:50:00,161.18,162.02,161.18,162.02,4253.0,154.4911,155.2962,154.4911,155.2962,4253.0
2020-06-11 12:00:00,161.89,161.95,161.28,161.32,3951.0,155.1716,155.2291,154.5869,154.6253,3951.0
2020-06-11 12:10:00,161.29,161.32,160.65,160.78,6450.0,154.5965,154.6253,153.9831,154.1077,6450.0
2020-06-11 12:20:00,160.95,161.01,160.35,160.35,5199.0,154.2706,154.3281,153.6955,153.6955,5199.0
2020-06-11 12:30:00,160.4,160.91,160.34,160.47,5644.0,153.7435,154.2323,153.6859,153.8105,5644.0
2020-06-11 12:40:00,160.59,160.59,159.64,159.76,12019.0,153.9256,153.9256,153.015,153.13,12019.0
2020-06-11 12:50:00,159.62,159.71,158.98,159.11,5106.0,152.9958,153.0821,152.3824,152.507,5106.0
2020-06-11 13:00:00,159.07,159.56,158.96,159.19,5368.0,152.4686,152.9383,152.3632,152.5837,5368.0
2020-06-11 13:10:00,159.26,159.53,158.81,158.81,8163.0,152.6508,152.9096,152.2194,152.2194,8163.0
2020-06-11 13:20:00,158.87,159.01,158.37,158.41,6062.0,152.2769,152.4111,151.7977,151.836,6062.0
2020-06-11 13:30:00,158.3,158.37,158.0,158.18,4146.0,151.7306,151.7977,151.4431,151.6156,4146.0
2020-06-11 13:40:00,157.94,157.98,157.08,157.31,15532.0,151.3855,151.4239,150.5612,150.7817,15532.0
2020-06-11 13:50:00,157.42,158.14,157.42,158.14,10439.0,150.8871,151.5772,150.8871,151.5772,10439.0
2020-06-11 14:00:00,158.15,158.15,157.46,157.87,6610.0,151.5868,151.5868,150.9255,151.3184,6610.0
2020-06-11 14:10:00,157.85,157.95,157.52,157.83,6080.0,151.2993,151.3951,150.983,151.2801,6080.0
2020-06-11 14:20:00,157.71,158.86,157.69,158.72,9864.0,151.1651,152.2674,151.1459,152.1332,9864.0
2020-06-11 14:30:00,158.76,158.8,158.09,158.42,10355.0,152.1715,152.2099,151.5293,151.8456,10355.0
2020-06-11 14:40:00,158.45,158.5,158.01,158.19,9194.0,151.8744,151.9223,151.4526,151.6252,9194.0
2020-06-11 14:50:00,158.3,158.36,157.7,158.19,15124.0,151.7306,151.7881,151.1555,151.6252,15124.0
2020-06-11 15:00:00,158.13,159.03,157.97,158.94,10484.0,151.5677,152.4303,151.4143,152.344,10484.0
2020-06-11 15:10:00,158.85,159.22,158.21,158.77,11967.0,152.2578,152.6124,151.6443,152.1811,11967.0
2020-06-11 15:20:00,158.88,158.9,158.12,158.4,14416.0,152.2865,152.3057,151.5581,151.8265,14416.0
2020-06-11 15:30:00,158.33,158.84,157.94,158.68,19086.0,151.7594,152.2482,151.3855,152.0948,19086.0
2020-06-11 15:40:00,158.59,159.16,158.54,158.92,36988.0,152.0086,152.5549,151.9606,152.3249,36988.0
2020-06-11 15:50:00,158.81,158.94,158.08,158.24,72774.0,152.2194,152.344,151.5197,151.6731,72774.0
2020-06-12 09:30:00,162.92,163.99,162.26,163.0,19310.0,156.1589,157.1845,155.5263,156.2356,19310.0
2020-06-12 09:40:00,163.28,165.33,163.28,164.7,10625.0,156.5039,158.4689,156.5039,157.865,10625.0
2020-06-12 09:50:00,165.04,165.88,165.04,165.32,25696.0,158.1909,158.996,158.1909,158.4593,25696.0
2020-06-12 10:00:00,165.32,165.66,164.43,164.64,12531.0,158.4593,158.7852,157.6062,157.8075,12531.0
2020-06-12 10:10:00,164.65,164.89,163.66,163.81,6820.0,157.8171,158.0471,156.8682,157.0119,6820.0
2020-06-12 10:20:00,163.9,164.08,163.63,163.96,6060.0,157.0982,157.2707,156.8394,157.1557,6060.0
2020-06-12 10:30:00,164.23,164.33,163.53,163.54,4003.0,157.4145,157.5104,156.7436,156.7531,4003.0
2020-06-12 10:40:00,163.49,164.39,163.46,163.74,12362.0,156.7052,157.5679,156.6765,156.9448,12362.0
2020-06-12 10:50:00,163.54,163.54,162.47,162.47,9202.0,156.7531,156.7531,155.7275,155.7275,9202.0
2020-06-12 11:00:00,162.48,162.9,161.7,162.9,8402.0,155.7371,156.1397,154.9895,156.1397,8402.0
2020-06-12 11:10:00,162.93,162.93,162.04,162.07,15052.0,156.1685,156.1685,155.3154,155.3441,15052.0
2020-06-12 11:20:00,161.96,162.63,161.53,162.63,5584.0,155.2387,155.8809,154.8266,155.8809,5584.0
2020-06-12 11:30:00,162.57,163.68,162.37,163.66,6471.0,155.8234,156.8873,155.6317,156.8682,6471.0
2020-06-12 11:40:00,163.25,163.74,163.05,163.51,6719.0,156.4752,156.9448,156.2835,156.7244,6719.0
2020-06-12 11:50:00,163.5,163.91,163.32,163.72,5500.0,156.7148,157.1078,156.5423,156.9257,5500.0
2020-06-12 12:00:00,163.62,164.12,163.4,163.63,6851.0,156.8298,157.3091,156.619,156.8394,6851.0
2020-06-12 12:10:00,163.55,163.56,163.09,163.31,5707.0,156.7627,156.7723,156.3218,156.5327,5707.0
2020-06-12 12:20:00,163.31,163.35,162.22,162.43,6008.0,156.5327,156.571,155.4879,155.6892,6008.0
2020-06-12 12:30:00,162.12,162.2,161.68,161.83,4400.0,155.3921,155.4688,154.9703,155.1141,4400.0
2020-06-12 12:40:00,161.92,162.07,161.25,161.44,8836.0,155.2004,155.3441,154.5582,154.7403,8836.0
2020-06-12 12:50:00,161.5,161.8,161.4,161.48,5303.0,154.7978,155.0854,154.702,154.7786,5303.0
2020-06-12 13:00:00,161.58,161.6,160.43,160.71,5662.0,154.8745,154.8937,153.7722,154.0406,5662.0
2020-06-12 13:10:00,160.61,160.63,159.85,160.28,4451.0,153.9447,153.9639,153.2163,153.6284,4451.0
2020-06-12 13:20:00,160.21,160.41,159.82,160.17,5082.0,153.5613,153.753,153.1875,153.523,5082.0
2020-06-12 13:30:00,160.28,160.33,159.15,159.38,3841.0,153.6284,153.6764,152.5453,152.7658,3841.0
2020-06-12 13:40:00,159.32,159.97,158.96,159.22,6634.0,152.7083,153.3313,152.3632,152.6124,6634.0
2020-06-12 13:50:00,159.16,159.66,158.83,158.89,5911.0,152.5549,153.0342,152.2386,152.2961,5911.0
2020-06-12 14:00:00,158.91,159.85,158.73,159.33,9014.0,152.3153,153.2163,152.1428,152.7179,9014.0
2020-06-12 14:10:00,159.42,159.58,159.24,159.51,6566.0,152.8041,152.9575,152.6316,152.8904,6566.0
2020-06-12 14:20:00,159.14,159.47,158.96,159.39,7501.0,152.5357,152.852,152.3632,152.7754,7501.0
2020-06-12 14:30:00,159.63,160.26,159.38,159.73,9215.0,153.0054,153.6093,152.7658,153.1013,9215.0
2020-06-12 14:40:00,159.72,159.85,159.0,159.28,10172.0,153.0917,153.2163,152.4016,152.6699,10172.0
2020-06-12 14:50:00,159.43,159.61,159.0,159.48,18804.0,152.8137,152.9862,152.4016,152.8616,18804.0
2020-06-12 15:00:00,159.51,160.63,159.42,160.5,7885.0,152.8904,153.9639,152.8041,153.8393,7885.0
2020-06-12 15:10:00,160.57,160.87,159.98,160.3,6639.0,153.9064,154.1939,153.3409,153.6476,6639.0
2020-06-12 15:20:00,160.28,160.31,159.22,159.35,9471.0,153.6284,153.6572,152.6124,152.737,9471.0
2020-06-12 15:30:00,159.48,160.16,159.17,159.59,16126.0,152.8616,153.5134,152.5645,152.9671,16126.0
2020-06-12 15:40:00,159.64,160.95,159.33,160.71,23356.0,153.015,154.2706,152.7179,154.0406,23356.0
2020-06-12 15:50:00,160.72,161.43,160.36,160.83,102037.0,154.0502,154.7307,153.7051,154.1556,102037.0
2020-06-15 09:30:00,158.79,160.8,158.56,159.79,21170.0,152.2003,154.1269,151.9798,153.1588,21170.0
2020-06-15 09:40:00,159.78,159.83,158.0,158.36,7589.0,153.1492,153.1971,151.4431,151.7881,7589.0
2020-06-15 09:50:00,158.32,159.42,158.01,159.33,6315.0,151.7498,152.8041,151.4526,152.7179,6315.0
2020-06-15 10:00:00,159.46,160.19,159.02,160.06,4591.0,152.8425,153.5422,152.4207,153.4176,4591.0
2020-06-15 10:10:00,160.09,160.1,158.83,159.27,7946.0,153.4463,153.4559,152.2386,152.6603,7946.0
2020-06-15 10:20:00,159.23,159.23,158.05,158.23,5883.0,152.622,152.622,151.491,151.6635,5883.0
2020-06-15 10:30:00,158.24,158.68,157.95,158.39,4492.0,151.6731,152.0948,151.3951,151.8169,4492.0
2020-06-15 10:40:00,158.26,159.43,157.78,159.43,9705.0,151.6923,152.8137,151.2322,152.8137,9705.0
2020-06-15 10:50:00,159.34,160.09,159.11,159.3,15370.0,152.7274,153.4463,152.507,152.6891,15370.0
2020-06-15 11:00:00,159.2,160.19,159.11,159.96,4664.0,152.5933,153.5422,152.507,153.3217,4664.0
2020-06-15 11:10:00,160.04,160.37,159.65,159.98,9752.0,153.3984,153.7147,153.0246,153.3409,9752.0
2020-06-15 11:20:00,160.02,160.72,159.8,160.42,7220.0,153.3792,154.0502,153.1684,153.7626,7220.0
2020-06-15 11:30:00,160.34,161.08,160.17,160.7,4692.0,153.6859,154.3952,153.523,154.031,4692.0
2020-06-15 11:40:00,160.87,160.87,159.92,160.09,6091.0,154.1939,154.1939,153.2834,153.4463,6091.0
2020-06-15 11:50:00,160.13,160.37,159.7,160.09,5901.0,153.4847,153.7147,153.0725,153.4463,5901.0
2020-06-15 12:00:00,160.04,160.86,160.04,160.61,6301.0,153.3984,154.1844,153.3984,153.9447,6301.0
2020-06-15 12:10:00,160.8,161.0,160.66,161.0,5550.0,154.1269,154.3186,153.9927,154.3186,5550.0
2020-06-15 12:20:00,160.88,161.16,160.67,160.79,6844.0,154.2035,154.4719,154.0022,154.1173,6844.0
2020-06-15 12:30:00,160.91,160.92,160.35,160.58,8721.0,154.2323,154.2419,153.6955,153.916,8721.0
2020-06-15 12:40:00,160.55,160.96,160.53,160.73,4400.0,153.8872,154.2802,153.8681,154.0598,4400.0
2020-06-15 12:50:00,160.63,161.29,160.56,161.22,4000.0,153.9639,154.5965,153.8968,154.5294,4000.0
2020-06-15 13:00:00,161.2,161.27,160.89,161.26,3232.0,154.5103,154.5773,154.2131,154.5678,3232.0
2020-06-15 13:10:00,161.5,161.85,161.23,161.67,4955.0,154.7978,155.1333,154.539,154.9607,4955.0
2020-06-15 13:20:00,161.7,161.91,161.56,161.74,5531.0,154.9895,155.1908,154.8553,155.0278,5531.0
2020-06-15 13:30:00,161.92,162.4,161.81,162.32,5772.0,155.2004,155.6605,155.0949,155.5838,5772.0
2020-06-15 13:40:00,162.23,162.3,161.99,162.11,2867.0,155.4975,155.5646,155.2675,155.3825,2867.0
2020-06-15 13:50:00,162.06,162.33,161.96,162.33,3921.0,155.3346,155.5934,155.2387,155.5934,3921.0
2020-06-15 14:00:00,162.4,163.94,162.4,163.76,6092.0,155.6605,157.1365,155.6605,156.964,6092.0
2020-06-15 14:10:00,163.58,164.09,163.21,163.89,4231.0,156.7915,157.2803,156.4368,157.0886,4231.0
2020-06-15 14:20:00,163.9,164.01,163.72,163.8,2700.0,157.0982,157.2036,156.9257,157.0024,2700.0
2020-06-15 14:30:00,163.86,163.94,163.16,163.31,3001.0,157.0599,157.1365,156.3889,156.5327,3001.0
2020-06-15 14:40:00,163.46,163.55,163.08,163.17,4246.0,156.6765,156.7627,156.3122,156.3985,4246.0
2020-06-15 14:50:00,163.06,163.21,162.64,162.69,7173.0,156.2931,156.4368,155.8905,155.9384,7173.0
2020-06-15 15:00:00,162.74,163.26,162.74,162.85,5654.0,155.9863,156.4848,155.9863,156.0918,5654.0
2020-06-15 15:10:00,162.94,163.09,162.76,163.0,5522.0,156.178,156.3218,156.0055,156.2356,5522.0
2020-06-15 15:20:00,163.09,163.1,162.46,162.67,8291.0,156.3218,156.3314,155.718,155.9192,8291.0
2020-06-15 15:30:00,162.69,162.69,162.15,162.56,11638.0,155.9384,155.9384,155.4208,155.8138,11638.0
2020-06-15 15:40:00,162.59,162.96,162.4,162.62,15249.0,155.8426,156.1972,155.6605,155.8713,15249.0
2020-06-15 15:50:00,162.6,163.79,162.6,163.79,48418.0,155.8522,156.9928,155.8522,156.9928,48418.0
2020-06-16 09:30:00,167.0,167.87,166.45,167.61,10638.0,160.0696,160.9035,159.5424,160.6542,10638.0
2020-06-16 09:40:00,167.1,168.65,167.0,167.67,7057.0,160.1654,161.6511,160.0696,160.7118,7057.0
2020-06-16 09:50:00,167.58,167.94,166.9,167.66,8615.0,160.6255,160.9705,159.9737,160.7022,8615.0
2020-06-16 10:00:00,167.78,167.78,167.02,167.67,4826.0,160.8172,160.8172,160.0887,160.7118,4826.0
2020-06-16 10:10:00,167.67,168.4,167.61,168.06,7181.0,160.7118,161.4115,160.6542,161.0856,7181.0
2020-06-16 10:20:00,168.06,168.87,167.87,168.79,8675.0,161.0856,161.862,160.9035,161.7853,8675.0
2020-06-16 10:30:00,168.91,169.12,167.85,168.5,21474.0,161.9003,162.1016,160.8843,161.5073,21474.0
2020-06-16 10:40:00,168.5,168.54,167.74,168.33,12943.0,161.5073,161.5456,160.7788,161.3444,12943.0
2020-06-16 10:50:00,168.24,168.24,166.56,166.72,8599.0,161.2581,161.2581,159.6478,159.8012,8599.0
2020-06-16 11:00:00,166.51,166.8,165.4,166.69,3335.0,159.5999,159.8779,158.536,159.7724,3335.0
2020-06-16 11:10:00,166.7,166.91,166.17,166.89,8519.0,159.782,159.9833,159.274,159.9641,8519.0
2020-06-16 11:20:00,166.89,167.49,166.83,167.33,4557.0,159.9641,160.5392,159.9066,160.3859,4557.0
2020-06-16 11:30:00,167.2,168.19,167.04,168.19,22762.0,160.2613,161.2102,160.1079,161.2102,22762.0
2020-06-16 11:40:00,168.18,169.5,168.18,168.88,10823.0,161.2006,162.4658,161.2006,161.8715,10823.0
2020-06-16 11:50:00,169.14,169.29,168.86,168.95,6397.0,162.1207,162.2645,161.8524,161.9386,6397.0
2020-06-16 12:00:00,169.14,169.18,167.94,168.24,6000.0,162.1207,162.1591,160.9705,161.2581,6000.0
2020-06-16 12:10:00,168.33,168.67,168.03,168.1,6727.0,161.3444,161.6703,161.0568,161.1239,6727.0
2020-06-16 12:20:00,168.21,168.7,168.02,168.68,2818.0,161.2293,161.699,161.0472,161.6798,2818.0
2020-06-16 12:30:00,168.85,169.57,168.82,169.46,10590.0,161.8428,162.5329,161.814,162.4275,10590.0
2020-06-16 12:40:00,169.53,170.18,169.53,169.69,10370.0,162.4946,163.1176,162.4946,162.6479,10370.0
2020-06-16 12:50:00,169.74,170.08,169.69,169.92,5575.0,162.6958,163.0217,162.6479,162.8684,5575.0
2020-06-16 13:00:00,170.03,170.31,169.86,170.15,6633.0,162.9738,163.2422,162.8109,163.0888,6633.0
2020-06-16 13:10:00,169.93,170.03,169.65,169.84,4497.0,162.878,162.9738,162.6096,162.7917,4497.0
2020-06-16 13:20:00,169.88,170.05,169.79,169.91,3651.0,162.83,162.993,162.7438,162.8588,3651.0
2020-06-16 13:30:00,169.75,169.8,169.44,169.52,4445.0,162.7054,162.7534,162.4083,162.485,4445.0
2020-06-16 13:40:00,169.55,169.8,169.52,169.64,4751.0,162.5137,162.7534,162.485,162.6,4751.0
2020-06-16 13:50:00,169.67,169.72,168.85,169.22,6872.0,162.6288,162.6767,161.8428,162.1974,6872.0
2020-06-16 14:00:00,169.2,169.77,169.18,169.56,9771.0,162.1783,162.7246,162.1591,162.5233,9771.0
2020-06-16 14:10:00,169.58,170.02,169.55,169.87,8899.0,162.5425,162.9642,162.5137,162.8205,8899.0
2020-06-16 14:20:00,169.89,169.92,168.9,169.18,7617.0,162.8396,162.8684,161.8907,162.1591,7617.0
2020-06-16 14:30:00,169.42,169.58,169.21,169.51,9099.0,162.3891,162.5425,162.1878,162.4754,9099.0
2020-06-16 14:40:00,169.54,169.54,169.02,169.17,4986.0,162.5041,162.5041,162.0057,162.1495,4986.0
2020-06-16 14:50:00,169.23,169.34,168.85,168.99,7906.0,162.207,162.3124,161.8428,161.977,7906.0
2020-06-16 15:00:00,169.07,169.34,168.43,168.59,19224.0,162.0537,162.3124,161.4402,161.5936,19224.0
2020-06-16 15:10:00,168.62,168.94,167.84,167.91,19760.0,161.6223,161.929,160.8747,160.9418,19760.0
2020-06-16 15:20:00,167.97,168.54,167.92,168.43,20295.0,160.9993,161.5456,160.9514,161.4402,20295.0
2020-06-16 15:30:00,168.42,169.33,168.26,168.79,25667.0,161.4306,162.3029,161.2773,161.7853,25667.0
2020-06-16 15:40:00,168.83,169.01,168.09,168.62,41237.0,161.8236,161.9961,161.1143,161.6223,41237.0
2020-06-16 15:50:00,168.69,169.2,168.14,169.2,89568.0,161.6894,162.1783,161.1622,162.1783,89568.0
2020-06-17 09:30:00,170.0,171.06,169.77,170.71,15710.0,162.9451,163.9611,162.7246,163.6256,15710.0
2020-06-17 09:40:00,170.77,171.78,170.45,171.59,5984.0,163.6831,164.6512,163.3764,164.4691,5984.0
2020-06-17 09:50:00,171.68,172.17,171.38,171.66,16438.0,164.5553,165.025,164.2678,164.5362,16438.0
2020-06-17 10:00:00,171.65,172.75,171.3,172.48,10137.0,164.5266,165.5809,164.1911,165.3221,10137.0
2020-06-17 10:10:00,172.46,172.81,172.12,172.21,14165.0,165.303,165.6384,164.9771,165.0633,14165.0
2020-06-17 10:20:00,172.22,172.44,171.09,171.17,5600.0,165.0729,165.2838,163.9898,164.0665,5600.0
2020-06-17 10:30:00,171.02,171.97,171.02,171.87,5750.0,163.9227,164.8333,163.9227,164.7375,5750.0
2020-06-17 10:40:00,171.85,171.97,171.52,171.86,5310.0,164.7183,164.8333,164.402,164.7279,5310.0
2020-06-17 10:50:00,171.85,171.85,171.39,171.6,4397.0,164.7183,164.7183,164.2774,164.4787,4397.0
2020-06-17 11:00:00,171.54,171.62,171.06,171.53,4042.0,164.4211,164.4978,163.9611,164.4116,4042.0
2020-06-17 11:10:00,171.49,171.85,171.2,171.2,6459.0,164.3732,164.7183,164.0953,164.0953,6459.0
2020-06-17 11:20:00,171.24,171.24,170.52,170.77,2927.0,164.1336,164.1336,163.4435,163.6831,2927.0
2020-06-17 11:30:00,170.77,170.95,170.55,170.69,3464.0,163.6831,163.8556,163.4722,163.6064,3464.0
2020-06-17 11:40:00,170.78,170.83,170.18,170.19,3695.0,163.6927,163.7406,163.1176,163.1272,3695.0
2020-06-17 11:50:00,170.19,170.54,170.11,170.46,2777.0,163.1272,163.4626,163.0505,163.386,2777.0
2020-06-17 12:00:00,170.47,170.68,170.44,170.68,3368.0,163.3956,163.5968,163.3668,163.5968,3368.0
2020-06-17 12:10:00,170.63,170.8,170.57,170.79,4564.0,163.5489,163.7119,163.4914,163.7023,4564.0
2020-06-17 12:20:00,170.81,171.3,170.77,171.3,2586.0,163.7214,164.1911,163.6831,164.1911,2586.0
2020-06-17 12:30:00,171.23,172.13,171.23,172.13,10391.0,164.124,164.9867,164.124,164.9867,10391.0
2020-06-17 12:40:00,172.09,172.35,172.03,172.31,4015.0,164.9483,165.1975,164.8908,165.1592,4015.0
2020-06-17 12:50:00,172.28,172.28,171.98,172.05,4110.0,165.1304,165.1304,164.8429,164.91,4110.0
2020-06-17 13:00:00,172.11,172.8,172.11,172.66,3666.0,164.9675,165.6289,164.9675,165.4947,3666.0
2020-06-17 13:10:00,172.63,172.68,172.27,172.54,8731.0,165.4659,165.5138,165.1209,165.3796,8731.0
2020-06-17 13:20:00,172.58,172.7,172.53,172.67,3849.0,165.418,165.533,165.3701,165.5043,3849.0
2020-06-17 13:30:00,172.78,172.88,172.63,172.74,5786.0,165.6097,165.7055,165.4659,165.5713,5786.0
2020-06-17 13:40:00,172.67,172.97,172.48,172.97,5461.0,165.5043,165.7918,165.3221,165.7918,5461.0
2020-06-17 13:50:00,172.91,173.09,172.8,172.96,4256.0,165.7343,165.9068,165.6289,165.7822,4256.0
2020-06-17 14:00:00,172.96,173.01,172.83,172.9,3682.0,165.7822,165.8301,165.6576,165.7247,3682.0
2020-06-17 14:10:00,172.92,173.54,172.91,173.25,10502.0,165.7439,166.3381,165.7343,166.0602,10502.0
2020-06-17 14:20:00,173.21,173.47,173.2,173.31,6655.0,166.0218,166.2711,166.0123,166.1177,6655.0
2020-06-17 14:30:00,173.32,173.43,173.19,173.26,6200.0,166.1273,166.2327,166.0027,166.0698,6200.0
2020-06-17 14:40:00,173.23,173.59,173.17,173.22,7322.0,166.041,166.3861,165.9835,166.0314,7322.0
2020-06-17 14:50:00,173.24,173.41,172.65,172.65,37224.0,166.0506,166.2135,165.4851,165.4851,37224.0
2020-06-17 15:00:00,172.63,173.59,172.14,172.85,111671.0,165.4659,166.3861,164.9962,165.6768,111671.0
2020-06-17 15:10:00,172.77,172.88,172.31,172.51,21132.0,165.6001,165.7055,165.1592,165.3509,21132.0
2020-06-17 15:20:00,172.5,172.53,171.76,172.1,22388.0,165.3413,165.3701,164.632,164.9579,22388.0
2020-06-17 15:30:00,172.06,172.75,171.77,172.71,21494.0,164.9196,165.5809,164.6416,165.5426,21494.0
2020-06-17 15:40:00,172.72,172.72,172.1,172.18,21602.0,165.5522,165.5522,164.9579,165.0346,21602.0
2020-06-17 15:50:00,172.2,172.74,172.17,172.4,48666.0,165.0538,165.5713,165.025,165.2455,48666.0
2020-06-18 09:30:00,173.12,175.91,173.0,173.76,39184.0,165.9356,168.6098,165.8206,166.549,39184.0
2020-06-18 09:40:00,173.62,176.59,173.62,176.28,18712.0,166.4148,169.2616,166.4148,168.9644,18712.0
2020-06-18 09:50:00,176.4,176.41,175.19,175.19,11131.0,169.0795,169.089,167.9197,167.9197,11131.0
2020-06-18 10:00:00,175.36,176.25,175.36,175.76,14452.0,168.0826,168.9357,168.0826,168.466,14452.0
2020-06-18 10:10:00,175.84,176.06,174.72,174.83,7291.0,168.5427,168.7536,167.4692,167.5746,7291.0
2020-06-18 10:20:00,174.59,174.99,174.36,174.36,7982.0,167.3446,167.728,167.1241,167.1241,7982.0
2020-06-18 10:30:00,174.18,175.2,174.02,174.96,6839.0,166.9516,167.9293,166.7982,167.6992,6839.0
2020-06-18 10:40:00,174.98,175.91,174.89,175.7,14697.0,167.7184,168.6098,167.6321,168.4085,14697.0
2020-06-18 10:50:00,175.65,175.87,175.02,175.74,7000.0,168.3606,168.5715,167.7567,168.4468,7000.0
2020-06-18 11:00:00,175.65,176.17,175.44,176.17,7528.0,168.3606,168.859,168.1593,168.859,7528.0
2020-06-18 11:10:00,176.09,176.57,176.09,176.37,12444.0,168.7823,169.2424,168.7823,169.0507,12444.0
2020-06-18 11:20:00,176.3,176.48,176.01,176.01,2945.0,168.9836,169.1561,168.7056,168.7056,2945.0
2020-06-18 11:30:00,176.02,176.17,175.17,175.44,10243.0,168.7152,168.859,167.9005,168.1593,10243.0
2020-06-18 11:40:00,175.36,175.8,175.36,175.54,3600.0,168.0826,168.5044,168.0826,168.2551,3600.0
2020-06-18 11:50:00,175.32,175.41,175.11,175.31,4980.0,168.0443,168.1305,167.843,168.0347,4980.0
2020-06-18 12:00:00,175.41,175.57,175.07,175.42,5277.0,168.1305,168.2839,167.8047,168.1401,5277.0
2020-06-18 12:10:00,175.36,175.62,175.26,175.52,4914.0,168.0826,168.3318,167.9868,168.236,4914.0
2020-06-18 12:20:00,175.5,175.58,175.26,175.31,7682.0,168.2168,168.2935,167.9868,168.0347,7682.0
2020-06-18 12:30:00,175.19,175.27,174.86,174.86,4517.0,167.9197,167.9964,167.6034,167.6034,4517.0
2020-06-18 12:40:00,174.98,175.1,174.67,175.1,2315.0,167.7184,167.8334,167.4213,167.8334,2315.0
2020-06-18 12:50:00,175.05,175.29,174.93,174.99,3319.0,167.7855,168.0155,167.6705,167.728,3319.0
2020-06-18 13:00:00,174.97,175.09,174.64,174.68,1620.0,167.7088,167.8238,167.3925,167.4308,1620.0
2020-06-18 13:10:00,174.77,174.77,174.15,174.29,6176.0,167.5171,167.5171,166.9228,167.057,6176.0
2020-06-18 13:20:00,174.4,174.48,174.14,174.3,2580.0,167.1625,167.2391,166.9132,167.0666,2580.0
2020-06-18 13:30:00,174.3,174.77,174.3,174.77,3041.0,167.0666,167.5171,167.0666,167.5171,3041.0
2020-06-18 13:40:00,174.69,175.03,174.67,174.9,4100.0,167.4404,167.7663,167.4213,167.6417,4100.0
2020-06-18 13:50:00,174.91,174.98,174.46,174.46,4309.0,167.6513,167.7184,167.22,167.22,4309.0
2020-06-18 14:00:00,174.46,174.58,174.05,174.3,6600.0,167.22,167.335,166.827,167.0666,6600.0
2020-06-18 14:10:00,174.24,174.64,174.23,174.56,7422.0,167.0091,167.3925,166.9995,167.3158,7422.0
2020-06-18 14:20:00,174.46,174.65,174.25,174.25,5121.0,167.22,167.4021,167.0187,167.0187,5121.0
2020-06-18 14:30:00,174.19,174.3,173.9,174.03,10939.0,166.9612,167.0666,166.6832,166.8078,10939.0
2020-06-18 14:40:00,174.08,174.12,173.78,173.95,3301.0,166.8557,166.8941,166.5682,166.7311,3301.0
2020-06-18 14:50:00,173.97,174.27,173.86,174.18,17037.0,166.7503,167.0379,166.6449,166.9516,17037.0
2020-06-18 15:00:00,174.18,174.18,173.52,173.84,9116.0,166.9516,166.9516,166.319,166.6257,9116.0
2020-06-18 15:10:00,173.84,173.92,173.23,173.3,16889.0,166.6257,166.7024,166.041,166.1081,16889.0
2020-06-18 15:20:00,173.32,173.41,172.88,172.89,20353.0,166.1273,166.2135,165.7055,165.7151,20353.0
2020-06-18 15:30:00,172.96,173.45,172.96,173.28,19178.0,165.7822,166.2519,165.7822,166.0889,19178.0
2020-06-18 15:40:00,173.29,173.32,172.85,172.97,30576.0,166.0985,166.1273,165.6768,165.7918,30576.0
2020-06-18 15:50:00,173.07,173.86,172.97,173.72,48409.0,165.8877,166.6449,165.7918,166.5107,48409.0
2020-06-19 09:30:00,175.99,177.0,175.35,175.46,96804.0,168.6865,169.6546,168.073,168.1785,96804.0
2020-06-19 09:40:00,175.54,176.09,175.03,175.56,14150.0,168.2551,168.7823,167.7663,168.2743,14150.0
2020-06-19 09:50:00,175.18,175.19,174.25,174.25,4071.0,167.9101,167.9197,167.0187,167.0187,4071.0
2020-06-19 10:00:00,174.48,174.63,174.01,174.63,7128.0,167.2391,167.3829,166.7886,167.3829,7128.0
2020-06-19 10:10:00,174.48,174.82,174.38,174.66,9019.0,167.2391,167.565,167.1433,167.4117,9019.0
2020-06-19 10:20:00,174.77,175.3,174.74,174.75,9897.0,167.5171,168.0251,167.4883,167.4979,9897.0
2020-06-19 10:30:00,174.67,175.14,174.49,175.14,2329.0,167.4213,167.8717,167.2487,167.8717,2329.0
2020-06-19 10:40:00,175.01,175.16,174.65,175.01,3870.0,167.7471,167.8909,167.4021,167.7471,3870.0
2020-06-19 10:50:00,175.03,175.05,174.27,174.38,3267.0,167.7663,167.7855,167.0379,167.1433,3267.0
2020-06-19 11:00:00,174.26,175.36,174.26,175.31,4629.0,167.0283,168.0826,167.0283,168.0347,4629.0
2020-06-19 11:10:00,175.27,175.43,174.31,174.49,6893.0,167.9964,168.1497,167.0762,167.2487,6893.0
2020-06-19 11:20:00,174.22,175.15,174.22,175.01,3001.0,166.9899,167.8813,166.9899,167.7471,3001.0
2020-06-19 11:30:00,175.07,175.09,174.6,174.6,3401.0,167.8047,167.8238,167.3542,167.3542,3401.0
2020-06-19 11:40:00,174.69,174.77,174.45,174.58,3204.0,167.4404,167.5171,167.2104,167.335,3204.0
2020-06-19 11:50:00,174.58,174.66,173.96,174.03,4800.0,167.335,167.4117,166.7407,166.8078,4800.0
2020-06-19 12:00:00,174.1,174.17,173.44,173.61,5533.0,166.8749,166.942,166.2423,166.4052,5533.0
2020-06-19 12:10:00,173.62,174.07,172.58,172.58,22190.0,166.4148,166.8462,165.418,165.418,22190.0
2020-06-19 12:20:00,172.5,173.33,172.12,173.29,5483.0,165.3413,166.1369,164.9771,166.0985,5483.0
2020-06-19 12:30:00,173.41,173.61,172.76,172.88,5507.0,166.2135,166.4052,165.5905,165.7055,5507.0
2020-06-19 12:40:00,172.67,173.26,172.29,173.11,6532.0,165.5043,166.0698,165.14,165.926,6532.0
2020-06-19 12:50:00,173.12,173.46,172.94,173.46,3758.0,165.9356,166.2615,165.763,166.2615,3758.0
2020-06-19 13:00:00,173.54,173.56,173.29,173.48,2503.0,166.3381,166.3573,166.0985,166.2806,2503.0
2020-06-19 13:10:00,173.55,173.63,173.39,173.55,4300.0,166.3477,166.4244,166.1944,166.3477,4300.0
2020-06-19 13:20:00,173.57,173.63,173.28,173.6,3016.0,166.3669,166.4244,166.0889,166.3957,3016.0
2020-06-19 13:30:00,173.43,173.75,173.13,173.6,6998.0,166.2327,166.5394,165.9452,166.3957,6998.0
2020-06-19 13:40:00,173.54,174.04,173.54,173.73,4104.0,166.3381,166.8174,166.3381,166.5203,4104.0
2020-06-19 13:50:00,173.75,173.84,173.35,173.35,3802.0,166.5394,166.6257,166.156,166.156,3802.0
2020-06-19 14:00:00,173.64,173.64,172.86,172.97,3956.0,166.434,166.434,165.6864,165.7918,3956.0
2020-06-19 14:10:00,172.86,173.04,172.57,172.61,5700.0,165.6864,165.8589,165.4084,165.4467,5700.0
2020-06-19 14:20:00,172.59,172.93,172.5,172.55,5138.0,165.4276,165.7535,165.3413,165.3892,5138.0
2020-06-19 14:30:00,172.57,173.18,172.31,173.02,6218.0,165.4084,165.9931,165.1592,165.8397,6218.0
2020-06-19 14:40:00,172.95,173.41,172.9,173.11,4700.0,165.7726,166.2135,165.7247,165.926,4700.0
2020-06-19 14:50:00,173.15,173.7,173.08,173.34,5906.0,165.9643,166.4915,165.8972,166.1464,5906.0
2020-06-19 15:00:00,173.4,173.42,173.16,173.31,6802.0,166.204,166.2231,165.9739,166.1177,6802.0
2020-06-19 15:10:00,173.28,173.95,173.07,173.88,11651.0,166.0889,166.7311,165.8877,166.664,11651.0
2020-06-19 15:20:00,173.84,174.06,173.65,173.65,7301.0,166.6257,166.8366,166.4436,166.4436,7301.0
2020-06-19 15:30:00,173.65,174.02,173.64,173.89,11207.0,166.4436,166.7982,166.434,166.6736,11207.0
2020-06-19 15:40:00,173.85,174.02,173.23,173.28,19835.0,166.6353,166.7982,166.041,166.0889,19835.0
2020-06-19 15:50:00,173.21,173.69,172.62,172.7,110223.0,166.0218,166.4819,165.4563,165.533,110223.0
2020-06-22 09:30:00,176.5,177.31,174.26,175.42,38484.0,169.1753,169.9517,167.0283,168.1401,38484.0
2020-06-22 09:40:00,175.37,176.08,174.3,174.77,15493.0,168.0922,168.7727,167.0666,167.5171,15493.0
2020-06-22 09:50:00,174.68,175.67,174.62,175.2,13477.0,167.4308,168.3798,167.3733,167.9293,13477.0
2020-06-22 10:00:00,175.33,175.6,174.94,175.6,11710.0,168.0539,168.3127,167.68,168.3127,11710.0
2020-06-22 10:10:00,175.83,176.87,175.82,176.61,8903.0,168.5331,169.53,168.5235,169.2807,8903.0
2020-06-22 10:20:00,176.68,177.16,176.03,177.16,25732.0,169.3478,169.8079,168.7248,169.8079,25732.0
2020-06-22 10:30:00,177.0,177.12,176.59,176.99,15082.0,169.6546,169.7696,169.2616,169.645,15082.0
2020-06-22 10:40:00,176.87,177.47,176.84,177.07,13915.0,169.53,170.1051,169.5012,169.7217,13915.0
2020-06-22 10:50:00,177.08,177.2,176.85,177.03,8183.0,169.7312,169.8463,169.5108,169.6833,8183.0
2020-06-22 11:00:00,176.88,177.45,176.65,177.45,6572.0,169.5395,170.0859,169.3191,170.0859,6572.0
2020-06-22 11:10:00,177.57,178.45,177.57,178.36,21749.0,170.2009,171.0444,170.2009,170.9581,21749.0
2020-06-22 11:20:00,178.42,178.89,178.07,178.47,20550.0,171.0156,171.4661,170.6802,171.0636,20550.0
2020-06-22 11:30:00,178.38,178.86,178.13,178.86,7973.0,170.9773,171.4374,170.7377,171.4374,7973.0
2020-06-22 11:40:00,178.72,179.08,178.6,178.7,9446.0,171.3032,171.6482,171.1882,171.284,9446.0
2020-06-22 11:50:00,178.72,178.94,178.29,178.36,6517.0,171.3032,171.514,170.891,170.9581,6517.0
2020-06-22 12:00:00,178.4,179.18,178.39,178.89,15632.0,170.9965,171.7441,170.9869,171.4661,15632.0
2020-06-22 12:10:00,178.84,179.05,178.66,178.72,10086.0,171.4182,171.6195,171.2457,171.3032,10086.0
2020-06-22 12:20:00,178.65,178.82,178.37,178.37,11086.0,171.2361,171.399,170.9677,170.9677,11086.0
2020-06-22 12:30:00,178.36,178.5,178.24,178.29,5796.0,170.9581,171.0923,170.8431,170.891,5796.0
2020-06-22 12:40:00,178.29,178.99,178.07,178.85,19192.0,170.891,171.562,170.6802,171.4278,19192.0
2020-06-22 12:50:00,178.81,178.9,178.48,178.53,9733.0,171.3894,171.4757,171.0731,171.1211,9733.0
2020-06-22 13:00:00,178.59,178.9,178.46,178.67,11522.0,171.1786,171.4757,171.054,171.2553,11522.0
2020-06-22 13:10:00,178.68,179.04,178.68,179.02,7670.0,171.2648,171.6099,171.2648,171.5907,7670.0
2020-06-22 13:20:00,179.04,179.2,178.91,179.05,6718.0,171.6099,171.7633,171.4853,171.6195,6718.0
2020-06-22 13:30:00,179.05,179.33,178.99,179.02,13312.0,171.6195,171.8879,171.562,171.5907,13312.0
2020-06-22 13:40:00,179.14,179.14,178.81,178.99,4965.0,171.7058,171.7058,171.3894,171.562,4965.0
2020-06-22 13:50:00,178.93,179.02,178.75,178.93,7714.0,171.5045,171.5907,171.3319,171.5045,7714.0
2020-06-22 14:00:00,178.94,178.94,178.45,178.79,8547.0,171.514,171.514,171.0444,171.3703,8547.0
2020-06-22 14:10:00,178.84,179.4,178.83,179.31,10905.0,171.4182,171.955,171.4086,171.8687,10905.0
2020-06-22 14:20:00,179.28,179.87,179.21,179.57,15033.0,171.8399,172.4055,171.7728,172.1179,15033.0
2020-06-22 14:30:00,179.64,180.14,179.13,179.2,25923.0,172.185,172.6643,171.6962,171.7633,25923.0
2020-06-22 14:40:00,179.17,179.63,179.0,179.23,6830.0,171.7345,172.1754,171.5716,171.792,6830.0
2020-06-22 14:50:00,179.27,179.55,179.03,179.41,7272.0,171.8304,172.0987,171.6003,171.9645,7272.0
2020-06-22 15:00:00,179.37,179.65,179.25,179.61,7516.0,171.9262,172.1946,171.8112,172.1562,7516.0
2020-06-22 15:10:00,179.66,179.8,179.1,179.1,7326.0,172.2042,172.3384,171.6674,171.6674,7326.0
2020-06-22 15:20:00,179.08,179.08,178.53,178.67,16575.0,171.6482,171.6482,171.1211,171.2553,16575.0
2020-06-22 15:30:00,178.71,178.95,178.58,178.9,20783.0,171.2936,171.5236,171.169,171.4757,20783.0
2020-06-22 15:40:00,178.84,179.03,178.56,178.94,24910.0,171.4182,171.6003,171.1498,171.514,24910.0
2020-06-22 15:50:00,178.92,179.33,178.69,179.02,57898.0,171.4949,171.8879,171.2744,171.5907,57898.0
2020-06-23 09:30:00,180.45,183.44,180.3,183.0,33301.0,172.9614,175.8273,172.8176,175.4056,33301.0
2020-06-23 09:40:00,183.41,183.54,180.24,180.53,10471.0,175.7985,175.9232,172.7601,173.0381,10471.0
2020-06-23 09:50:00,180.61,180.77,179.62,180.43,9759.0,173.1147,173.2681,172.1658,172.9422,9759.0
2020-06-23 10:00:00,180.44,180.67,179.48,180.25,5755.0,172.9518,173.1723,172.0316,172.7697,5755.0
2020-06-23 10:10:00,180.1,181.06,179.64,180.75,6829.0,172.6259,173.5461,172.185,173.2489,6829.0
2020-06-23 10:20:00,181.05,181.49,180.94,181.43,20323.0,173.5365,173.9582,173.4311,173.9007,20323.0
2020-06-23 10:30:00,181.43,181.61,181.02,181.42,26712.0,173.9007,174.0732,173.5077,173.8911,26712.0
2020-06-23 10:40:00,181.42,181.84,180.65,181.27,11057.0,173.8911,174.2937,173.1531,173.7474,11057.0
2020-06-23 10:50:00,181.17,181.5,181.05,181.5,10026.0,173.6515,173.9678,173.5365,173.9678,10026.0
2020-06-23 11:00:00,181.42,182.49,181.32,182.49,11825.0,173.8911,174.9167,173.7953,174.9167,11825.0
2020-06-23 11:10:00,182.53,182.99,182.22,182.7,12864.0,174.9551,175.396,174.6579,175.118,12864.0
2020-06-23 11:20:00,182.65,182.94,182.58,182.73,8424.0,175.0701,175.3481,175.003,175.1468,8424.0
2020-06-23 11:30:00,182.73,182.73,182.36,182.66,7262.0,175.1468,175.1468,174.7921,175.0797,7262.0
2020-06-23 11:40:00,182.55,182.67,182.17,182.37,4983.0,174.9742,175.0893,174.61,174.8017,4983.0
2020-06-23 11:50:00,182.15,182.71,182.15,182.61,16519.0,174.5908,175.1276,174.5908,175.0317,16519.0
2020-06-23 12:00:00,182.67,182.68,181.75,181.97,5950.0,175.0893,175.0988,174.2074,174.4183,5950.0
2020-06-23 12:10:00,181.92,182.56,181.85,182.56,6462.0,174.3704,174.9838,174.3033,174.9838,6462.0
2020-06-23 12:20:00,182.43,182.53,182.01,182.29,8081.0,174.8592,174.9551,174.4566,174.725,8081.0
2020-06-23 12:30:00,182.3,182.44,181.91,182.44,5225.0,174.7346,174.8688,174.3608,174.8688,5225.0
2020-06-23 12:40:00,182.31,182.57,182.25,182.25,5397.0,174.7442,174.9934,174.6867,174.6867,5397.0
2020-06-23 12:50:00,182.23,182.53,182.15,182.41,4011.0,174.6675,174.9551,174.5908,174.84,4011.0
2020-06-23 13:00:00,182.36,182.41,182.12,182.33,3350.0,174.7921,174.84,174.5621,174.7634,3350.0
2020-06-23 13:10:00,182.2,182.63,182.2,182.57,7104.0,174.6388,175.0509,174.6388,174.9934,7104.0
2020-06-23 13:20:00,182.57,182.78,182.5,182.61,4900.0,174.9934,175.1947,174.9263,175.0317,4900.0
2020-06-23 13:30:00,182.66,183.16,182.66,183.16,7374.0,175.0797,175.5589,175.0797,175.5589,7374.0
2020-06-23 13:40:00,183.17,183.4,182.77,183.31,10336.0,175.5685,175.789,175.1851,175.7027,10336.0
2020-06-23 13:50:00,183.32,183.9,183.09,183.82,18617.0,175.7123,176.2682,175.4918,176.1915,18617.0
2020-06-23 14:00:00,183.89,183.9,182.88,182.89,14156.0,176.2586,176.2682,175.2905,175.3001,14156.0
2020-06-23 14:10:00,182.85,183.01,182.59,182.68,7982.0,175.2618,175.4151,175.0126,175.0988,7982.0
2020-06-23 14:20:00,182.67,182.88,182.41,182.41,4977.0,175.0893,175.2905,174.84,174.84,4977.0
2020-06-23 14:30:00,182.37,182.64,182.19,182.41,5721.0,174.8017,175.0605,174.6292,174.84,5721.0
2020-06-23 14:40:00,182.33,182.62,182.11,182.13,6713.0,174.7634,175.0413,174.5525,174.5717,6713.0
2020-06-23 14:50:00,182.08,182.25,181.88,182.15,6377.0,174.5237,174.6867,174.332,174.5908,6377.0
2020-06-23 15:00:00,182.08,182.17,181.93,182.17,7624.0,174.5237,174.61,174.38,174.61,7624.0
2020-06-23 15:10:00,182.19,182.49,182.09,182.32,11107.0,174.6292,174.9167,174.5333,174.7538,11107.0
2020-06-23 15:20:00,182.3,182.3,181.99,182.04,9836.0,174.7346,174.7346,174.4375,174.4854,9836.0
2020-06-23 15:30:00,182.0,182.26,181.91,182.09,13363.0,174.4471,174.6963,174.3608,174.5333,13363.0
2020-06-23 15:40:00,182.04,182.37,181.84,181.94,21211.0,174.4854,174.8017,174.2937,174.3896,21211.0
2020-06-23 15:50:00,181.87,182.2,181.4,181.85,60508.0,174.3225,174.6388,173.872,174.3033,60508.0
2020-06-24 09:30:00,180.84,183.59,180.37,182.59,23994.0,173.3352,175.9711,172.8847,175.0126,23994.0
2020-06-24 09:40:00,182.42,183.73,182.39,182.86,11570.0,174.8496,176.1053,174.8209,175.2714,11570.0
2020-06-24 09:50:00,182.96,182.96,181.64,181.69,31334.0,175.3672,175.3672,174.102,174.1499,31334.0
2020-06-24 10:00:00,181.34,181.62,180.29,180.46,5443.0,173.8145,174.0828,172.808,172.971,5443.0
2020-06-24 10:10:00,180.5,181.46,180.43,181.07,10976.0,173.0093,173.9295,172.9422,173.5557,10976.0
2020-06-24 10:20:00,181.2,181.54,180.72,181.26,9322.0,173.6803,174.0062,173.2202,173.7378,9322.0
2020-06-24 10:30:00,181.37,181.6,180.53,180.54,6074.0,173.8432,174.0637,173.0381,173.0477,6074.0
2020-06-24 10:40:00,180.65,181.3,180.53,181.28,13309.0,173.1531,173.7761,173.0381,173.7569,13309.0
2020-06-24 10:50:00,181.46,181.6,181.14,181.47,13518.0,173.9295,174.0637,173.6228,173.9391,13518.0
2020-06-24 11:00:00,181.48,181.88,180.74,181.12,13546.0,173.9486,174.332,173.2394,173.6036,13546.0
2020-06-24 11:10:00,180.99,180.99,179.5,179.63,9326.0,173.479,173.479,172.0508,172.1754,9326.0
2020-06-24 11:20:00,179.6,180.14,179.49,179.74,10691.0,172.1467,172.6643,172.0412,172.2809,10691.0
2020-06-24 11:30:00,179.81,180.04,179.34,179.53,8300.0,172.3479,172.5684,171.8975,172.0796,8300.0
2020-06-24 11:40:00,179.47,179.56,178.55,178.55,8721.0,172.0221,172.1083,171.1402,171.1402,8721.0
2020-06-24 11:50:00,178.78,179.28,178.63,178.85,9014.0,171.3607,171.8399,171.2169,171.4278,9014.0
2020-06-24 12:00:00,178.9,179.46,178.6,179.04,9332.0,171.4757,172.0125,171.1882,171.6099,9332.0
2020-06-24 12:10:00,179.03,179.61,178.92,179.61,6332.0,171.6003,172.1562,171.4949,172.1562,6332.0
2020-06-24 12:20:00,179.69,179.88,179.35,179.61,8466.0,172.2329,172.415,171.907,172.1562,8466.0
2020-06-24 12:30:00,179.53,179.96,179.45,179.78,7820.0,172.0796,172.4917,172.0029,172.3192,7820.0
2020-06-24 12:40:00,179.79,180.58,179.77,180.31,5567.0,172.3288,173.086,172.3096,172.8272,5567.0
2020-06-24 12:50:00,180.23,181.02,180.23,181.0,7146.0,172.7505,173.5077,172.7505,173.4886,7146.0
2020-06-24 13:00:00,180.88,181.05,180.3,180.47,8200.0,173.3735,173.5365,172.8176,172.9806,8200.0
2020-06-24 13:10:00,180.47,180.88,180.32,180.8,26914.0,172.9806,173.3735,172.8368,173.2969,26914.0
2020-06-24 13:20:00,180.6,180.7,180.21,180.44,9686.0,173.1052,173.201,172.7313,172.9518,9686.0
2020-06-24 13:30:00,180.37,180.52,180.09,180.32,10846.0,172.8847,173.0285,172.6163,172.8368,10846.0
2020-06-24 13:40:00,180.25,180.78,180.21,180.66,11500.0,172.7697,173.2777,172.7313,173.1627,11500.0
2020-06-24 13:50:00,180.69,180.69,180.28,180.39,9806.0,173.1914,173.1914,172.7984,172.9039,9806.0
2020-06-24 14:00:00,180.45,180.83,180.06,180.79,16332.0,172.9614,173.3256,172.5876,173.2873,16332.0
2020-06-24 14:10:00,180.86,181.43,180.66,181.13,9681.0,173.3544,173.9007,173.1627,173.6132,9681.0
2020-06-24 14:20:00,181.22,181.58,181.13,181.4,8014.0,173.6994,174.0445,173.6132,173.872,8014.0
2020-06-24 14:30:00,181.38,181.45,180.69,180.73,13399.0,173.8528,173.9199,173.1914,173.2298,13399.0
2020-06-24 14:40:00,181.0,181.3,180.81,181.15,12953.0,173.4886,173.7761,173.3064,173.6323,12953.0
2020-06-24 14:50:00,181.19,181.32,180.88,181.06,11443.0,173.6707,173.7953,173.3735,173.5461,11443.0
2020-06-24 15:00:00,181.14,181.33,180.96,181.03,9410.0,173.6228,173.8049,173.4502,173.5173,9410.0
2020-06-24 15:10:00,181.12,182.33,181.01,182.33,11260.0,173.6036,174.7634,173.4981,174.7634,11260.0
2020-06-24 15:20:00,182.28,182.53,182.09,182.33,16705.0,174.7154,174.9551,174.5333,174.7634,16705.0
2020-06-24 15:30:00,182.29,182.51,181.98,182.27,16181.0,174.725,174.9359,174.4279,174.7059,16181.0
2020-06-24 15:40:00,182.27,183.43,182.22,182.86,29189.0,174.7059,175.8177,174.6579,175.2714,29189.0
2020-06-24 15:50:00,182.22,182.41,181.74,181.9,63903.0,174.6579,174.84,174.1979,174.3512,63903.0
2020-06-25 09:30:00,182.0,182.58,180.74,182.23,11477.0,174.4471,175.003,173.2394,174.6675,11477.0
2020-06-25 09:40:00,182.25,182.98,181.75,182.49,14829.0,174.6867,175.3864,174.2074,174.9167,14829.0
2020-06-25 09:50:00,182.0,182.95,181.99,182.46,12259.0,174.4471,175.3576,174.4375,174.888,12259.0
2020-06-25 10:00:00,182.46,182.84,182.14,182.48,8024.0,174.888,175.2522,174.5813,174.9071,8024.0
2020-06-25 10:10:00,183.14,183.34,182.26,182.48,4642.0,175.5398,175.7315,174.6963,174.9071,4642.0
2020-06-25 10:20:00,182.46,183.0,182.45,182.48,8366.0,174.888,175.4056,174.8784,174.9071,8366.0
2020-06-25 10:30:00,182.48,182.97,182.09,182.8,10812.0,174.9071,175.3768,174.5333,175.2139,10812.0
2020-06-25 10:40:00,183.13,183.52,182.87,183.17,4908.0,175.5302,175.904,175.281,175.5685,4908.0
2020-06-25 10:50:00,182.94,183.05,182.58,183.01,14805.0,175.3481,175.4535,175.003,175.4151,14805.0
2020-06-25 11:00:00,182.91,182.91,182.28,182.84,8881.0,175.3193,175.3193,174.7154,175.2522,8881.0
2020-06-25 11:10:00,183.08,184.34,182.57,184.23,14414.0,175.4822,176.69,174.9934,176.5845,14414.0
2020-06-25 11:20:00,184.2,184.3,183.95,184.14,7373.0,176.5558,176.6516,176.3161,176.4983,7373.0
2020-06-25 11:30:00,184.05,184.38,183.8,184.09,4374.0,176.412,176.7283,176.1724,176.4503,4374.0
2020-06-25 11:40:00,184.07,184.23,183.79,184.08,5140.0,176.4312,176.5845,176.1628,176.4407,5140.0
2020-06-25 11:50:00,184.0,184.42,183.91,184.42,3415.0,176.3641,176.7666,176.2778,176.7666,3415.0
2020-06-25 12:00:00,184.53,184.79,184.4,184.49,5932.0,176.8721,177.1213,176.7475,176.8337,5932.0
2020-06-25 12:10:00,184.58,185.06,184.58,185.02,7236.0,176.92,177.3801,176.92,177.3417,7236.0
2020-06-25 12:20:00,184.97,185.09,184.68,184.68,3599.0,177.2938,177.4088,177.0158,177.0158,3599.0
2020-06-25 12:30:00,184.73,184.74,184.27,184.52,4931.0,177.0638,177.0734,176.6229,176.8625,4931.0
2020-06-25 12:40:00,184.56,184.84,184.42,184.5,4972.0,176.9008,177.1692,176.7666,176.8433,4972.0
2020-06-25 12:50:00,184.38,184.41,184.27,184.3,1873.0,176.7283,176.757,176.6229,176.6516,1873.0
2020-06-25 13:00:00,184.31,184.32,183.76,184.05,4165.0,176.6612,176.6708,176.134,176.412,4165.0
2020-06-25 13:10:00,183.98,184.23,183.96,184.19,4431.0,176.3449,176.5845,176.3257,176.5462,4431.0
2020-06-25 13:20:00,184.19,184.63,184.19,184.63,4001.0,176.5462,176.9679,176.5462,176.9679,4001.0
2020-06-25 13:30:00,184.61,184.76,184.32,184.75,3511.0,176.9487,177.0925,176.6708,177.0829,3511.0
2020-06-25 13:40:00,184.75,185.15,184.75,185.12,5895.0,177.0829,177.4663,177.0829,177.4376,5895.0
2020-06-25 13:50:00,185.11,185.23,184.94,185.1,7498.0,177.428,177.543,177.2651,177.4184,7498.0
2020-06-25 14:00:00,185.25,185.5,185.08,185.45,8411.0,177.5622,177.8018,177.3992,177.7539,8411.0
2020-06-25 14:10:00,185.41,185.77,185.41,185.44,9723.0,177.7155,178.0606,177.7155,177.7443,9723.0
2020-06-25 14:20:00,185.44,185.44,184.4,184.4,6227.0,177.7443,177.7443,176.7475,176.7475,6227.0
2020-06-25 14:30:00,184.3,184.3,183.68,183.87,6983.0,176.6516,176.6516,176.0573,176.2395,6983.0
2020-06-25 14:40:00,183.85,184.11,183.82,184.08,5246.0,176.2203,176.4695,176.1915,176.4407,5246.0
2020-06-25 14:50:00,184.03,184.59,184.03,184.49,6301.0,176.3928,176.9296,176.3928,176.8337,6301.0
2020-06-25 15:00:00,184.52,185.71,184.41,185.56,11229.0,176.8625,178.0031,176.757,177.8593,11229.0
2020-06-25 15:10:00,185.68,185.97,185.54,185.97,8325.0,177.9743,178.2523,177.8402,178.2523,8325.0
2020-06-25 15:20:00,185.98,186.65,185.98,186.32,12756.0,178.2619,178.9041,178.2619,178.5878,12756.0
2020-06-25 15:30:00,186.37,187.01,186.24,186.56,15970.0,178.6357,179.2491,178.5111,178.8178,15970.0
2020-06-25 15:40:00,186.51,186.57,185.93,185.99,22249.0,178.7699,178.8274,178.214,178.2715,22249.0
2020-06-25 15:50:00,186.01,186.72,185.82,186.29,87149.0,178.2906,178.9712,178.1085,178.559,87149.0
2020-06-26 09:30:00,186.43,188.69,186.25,188.08,19996.0,178.6932,180.8594,178.5207,180.2747,19996.0
2020-06-26 09:40:00,188.06,188.39,187.47,187.7,9883.0,180.2556,180.5719,179.6901,179.9105,9883.0
2020-06-26 09:50:00,187.71,188.93,187.42,188.79,7624.0,179.9201,181.0895,179.6421,180.9553,7624.0
2020-06-26 10:00:00,188.78,189.06,188.09,188.28,17126.0,180.9457,181.2141,180.2843,180.4664,17126.0
2020-06-26 10:10:00,188.29,188.29,187.2,187.71,17557.0,180.476,180.476,179.4313,179.9201,17557.0
2020-06-26 10:20:00,187.73,187.93,187.03,187.16,24360.0,179.9393,180.131,179.2683,179.3929,24360.0
2020-06-26 10:30:00,186.91,187.07,186.39,186.47,7556.0,179.1533,179.3067,178.6549,178.7316,7556.0
2020-06-26 10:40:00,186.47,186.47,186.0,186.11,9924.0,178.7316,178.7316,178.2811,178.3865,9924.0
2020-06-26 10:50:00,186.03,186.2,185.52,186.16,5957.0,178.3098,178.4728,177.821,178.4344,5957.0
2020-06-26 11:00:00,186.26,186.99,186.16,186.85,6217.0,178.5303,179.23,178.4344,179.0958,6217.0
2020-06-26 11:10:00,186.85,187.28,186.85,187.0,8945.0,179.0958,179.5079,179.0958,179.2396,8945.0
2020-06-26 11:20:00,187.07,187.4,186.91,187.18,4190.0,179.3067,179.623,179.1533,179.4121,4190.0
2020-06-26 11:30:00,187.04,187.52,186.85,187.52,6065.0,179.2779,179.738,179.0958,179.738,6065.0
2020-06-26 11:40:00,187.59,188.31,187.53,188.3,6693.0,179.8051,180.4952,179.7476,180.4856,6693.0
2020-06-26 11:50:00,188.33,188.37,188.11,188.11,6114.0,180.5144,180.5527,180.3035,180.3035,6114.0
2020-06-26 12:00:00,188.01,188.06,187.37,187.47,5800.0,180.2076,180.2556,179.5942,179.6901,5800.0
2020-06-26 12:10:00,187.45,187.51,186.85,186.99,5580.0,179.6709,179.7284,179.0958,179.23,5580.0
2020-06-26 12:20:00,186.87,187.19,186.64,186.86,10331.0,179.115,179.4217,178.8945,179.1054,10331.0
2020-06-26 12:30:00,186.82,186.88,186.2,186.52,6826.0,179.067,179.1245,178.4728,178.7795,6826.0
2020-06-26 12:40:00,186.6,186.7,186.33,186.69,4724.0,178.8562,178.952,178.5974,178.9424,4724.0
2020-06-26 12:50:00,186.72,187.44,186.53,187.42,5056.0,178.9712,179.6613,178.7891,179.6421,5056.0
2020-06-26 13:00:00,187.34,187.6,187.19,187.51,4241.0,179.5655,179.8147,179.4217,179.7284,4241.0
2020-06-26 13:10:00,187.54,188.03,187.48,187.89,4980.0,179.7572,180.2268,179.6996,180.0926,4980.0
2020-06-26 13:20:00,187.97,188.3,187.87,188.3,3843.0,180.1693,180.4856,180.0735,180.4856,3843.0
2020-06-26 13:30:00,188.09,188.27,187.65,187.82,7796.0,180.2843,180.4569,179.8626,180.0255,7796.0
2020-06-26 13:40:00,187.8,187.85,187.2,187.31,5436.0,180.0064,180.0543,179.4313,179.5367,5436.0
2020-06-26 13:50:00,187.35,187.36,187.02,187.02,5051.0,179.575,179.5846,179.2587,179.2587,5051.0
2020-06-26 14:00:00,187.12,187.19,186.76,186.9,6255.0,179.3546,179.4217,179.0095,179.1437,6255.0
2020-06-26 14:10:00,187.13,187.13,186.55,186.65,5682.0,179.3642,179.3642,178.8082,178.9041,5682.0
2020-06-26 14:20:00,186.64,186.68,185.81,185.91,7590.0,178.8945,178.9328,178.0989,178.1948,7590.0
2020-06-26 14:30:00,185.86,185.86,185.38,185.38,12844.0,178.1469,178.1469,177.6868,177.6868,12844.0
2020-06-26 14:40:00,185.42,185.54,185.2,185.4,8427.0,177.7251,177.8402,177.5143,177.706,8427.0
2020-06-26 14:50:00,185.54,186.23,185.54,185.75,5261.0,177.8402,178.5015,177.8402,178.0414,5261.0
2020-06-26 15:00:00,185.81,186.16,185.58,185.66,9019.0,178.0989,178.4344,177.8785,177.9552,9019.0
2020-06-26 15:10:00,185.78,186.14,185.56,185.58,9403.0,178.0702,178.4153,177.8593,177.8785,9403.0
2020-06-26 15:20:00,185.59,185.83,185.06,185.71,14593.0,177.8881,178.1181,177.3801,178.0031,14593.0
2020-06-26 15:30:00,185.54,185.65,185.03,185.38,24751.0,177.8402,177.9456,177.3513,177.6868,24751.0
2020-06-26 15:40:00,185.4,186.73,185.1,186.02,42528.0,177.706,178.9808,177.4184,178.3002,42528.0
2020-06-26 15:50:00,185.31,186.14,185.0,185.78,104702.0,177.6197,178.4153,177.3226,178.0702,104702.0
2020-06-29 09:30:00,186.35,186.97,185.15,185.15,17908.0,178.6165,179.2108,177.4663,177.4663,17908.0
2020-06-29 09:40:00,185.24,186.16,184.96,185.89,23882.0,177.5526,178.4344,177.2842,178.1756,23882.0
2020-06-29 09:50:00,185.89,185.91,184.87,185.91,12105.0,178.1756,178.1948,177.198,178.1948,12105.0
2020-06-29 10:00:00,185.69,186.18,184.65,184.75,5725.0,177.9839,178.4536,176.9871,177.0829,5725.0
2020-06-29 10:10:00,184.68,185.14,184.14,184.9,5190.0,177.0158,177.4568,176.4983,177.2267,5190.0
2020-06-29 10:20:00,185.31,186.05,185.24,185.68,5563.0,177.6197,178.329,177.5526,177.9743,5563.0
2020-06-29 10:30:00,185.48,186.24,185.33,186.14,5301.0,177.7826,178.5111,177.6389,178.4153,5301.0
2020-06-29 10:40:00,186.04,186.3,185.74,186.16,7044.0,178.3194,178.5686,178.0319,178.4344,7044.0
2020-06-29 10:50:00,186.65,186.81,186.14,186.26,7504.0,178.9041,179.0574,178.4153,178.5303,7504.0
2020-06-29 11:00:00,186.29,186.42,186.11,186.11,3429.0,178.559,178.6836,178.3865,178.3865,3429.0
2020-06-29 11:10:00,186.2,186.85,186.17,186.68,7255.0,178.4728,179.0958,178.444,178.9328,7255.0
2020-06-29 11:20:00,186.92,187.34,186.77,186.94,6098.0,179.1629,179.5655,179.0191,179.1821,6098.0
2020-06-29 11:30:00,186.97,187.21,186.85,187.17,3998.0,179.2108,179.4408,179.0958,179.4025,3998.0
2020-06-29 11:40:00,187.12,187.46,187.12,187.22,5043.0,179.3546,179.6805,179.3546,179.4504,5043.0
2020-06-29 11:50:00,187.43,187.43,187.0,187.39,3309.0,179.6517,179.6517,179.2396,179.6134,3309.0
2020-06-29 12:00:00,187.48,187.8,186.92,186.92,5202.0,179.6996,180.0064,179.1629,179.1629,5202.0
2020-06-29 12:10:00,187.06,187.06,186.29,186.58,3694.0,179.2971,179.2971,178.559,178.837,3694.0
2020-06-29 12:20:00,186.66,186.9,186.49,186.9,2119.0,178.9137,179.1437,178.7507,179.1437,2119.0
2020-06-29 12:30:00,186.86,186.93,186.52,186.79,3215.0,179.1054,179.1725,178.7795,179.0383,3215.0
2020-06-29 12:40:00,186.66,186.71,186.27,186.46,5695.0,178.9137,178.9616,178.5399,178.722,5695.0
2020-06-29 12:50:00,186.42,186.42,186.25,186.39,4005.0,178.6836,178.6836,178.5207,178.6549,4005.0
2020-06-29 13:00:00,186.43,186.65,186.22,186.44,7471.0,178.6932,178.9041,178.4919,178.7028,7471.0
2020-06-29 13:10:00,186.48,186.54,186.19,186.35,18894.0,178.7411,178.7987,178.4632,178.6165,18894.0
2020-06-29 13:20:00,186.36,186.51,186.32,186.49,5253.0,178.6261,178.7699,178.5878,178.7507,5253.0
2020-06-29 13:30:00,186.51,186.63,186.35,186.54,6600.0,178.7699,178.8849,178.6165,178.7987,6600.0
2020-06-29 13:40:00,186.58,187.12,186.53,187.03,6678.0,178.837,179.3546,178.7891,179.2683,6678.0
2020-06-29 13:50:00,187.14,187.17,186.99,187.17,2452.0,179.3738,179.4025,179.23,179.4025,2452.0
2020-06-29 14:00:00,187.16,187.31,186.93,186.93,4606.0,179.3929,179.5367,179.1725,179.1725,4606.0
2020-06-29 14:10:00,186.96,187.19,186.95,186.95,1700.0,179.2012,179.4217,179.1916,179.1916,1700.0
2020-06-29 14:20:00,186.92,187.45,186.92,187.38,7112.0,179.1629,179.6709,179.1629,179.6038,7112.0
2020-06-29 14:30:00,187.49,187.49,187.22,187.41,4025.0,179.7092,179.7092,179.4504,179.6325,4025.0
2020-06-29 14:40:00,187.36,187.49,187.19,187.26,4667.0,179.5846,179.7092,179.4217,179.4888,4667.0
2020-06-29 14:50:00,187.23,187.39,187.23,187.35,5101.0,179.46,179.6134,179.46,179.575,5101.0
2020-06-29 15:00:00,187.39,187.88,187.34,187.75,11069.0,179.6134,180.083,179.5655,179.9584,11069.0
2020-06-29 15:10:00,187.75,187.99,187.7,187.75,15889.0,179.9584,180.1885,179.9105,179.9584,15889.0
2020-06-29 15:20:00,187.75,188.01,187.73,187.95,11031.0,179.9584,180.2076,179.9393,180.1501,11031.0
2020-06-29 15:30:00,187.95,188.4,187.82,187.99,11681.0,180.1501,180.5815,180.0255,180.1885,11681.0
2020-06-29 15:40:00,187.93,187.99,187.48,187.8,25933.0,180.131,180.1885,179.6996,180.0064,25933.0
2020-06-29 15:50:00,187.76,188.32,187.47,188.18,87304.0,179.968,180.5048,179.6901,180.3706,87304.0
2020-06-30 09:30:00,188.04,189.56,188.04,189.45,11308.0,180.2364,181.6933,180.2364,181.5879,11308.0
2020-06-30 09:40:00,189.47,189.97,189.28,189.61,7353.0,181.6071,182.0863,181.4249,181.7412,7353.0
2020-06-30 09:50:00,189.36,189.68,188.94,189.59,4103.0,181.5016,181.8083,181.0991,181.7221,4103.0
2020-06-30 10:00:00,189.5,189.5,189.08,189.22,4410.0,181.6358,181.6358,181.2332,181.3674,4410.0
2020-06-30 10:10:00,189.38,189.39,188.6,188.6,5245.0,181.5208,181.5304,180.7732,180.7732,5245.0
2020-06-30 10:20:00,188.76,189.31,188.65,188.76,3158.0,180.9265,181.4537,180.8211,180.9265,3158.0
2020-06-30 10:30:00,188.99,189.22,188.81,188.96,4337.0,181.147,181.3674,180.9744,181.1182,4337.0
2020-06-30 10:40:00,189.22,189.53,189.17,189.19,3765.0,181.3674,181.6646,181.3195,181.3387,3765.0
2020-06-30 10:50:00,189.47,189.82,189.47,189.67,3743.0,181.6071,181.9425,181.6071,181.7988,3743.0
2020-06-30 11:00:00,189.67,190.06,189.61,190.01,6485.0,181.7988,182.1726,181.7412,182.1246,6485.0
2020-06-30 11:10:00,190.11,190.4,190.11,190.32,2943.0,182.2205,182.4985,182.2205,182.4218,2943.0
2020-06-30 11:20:00,190.43,190.57,189.7,189.7,6722.0,182.5272,182.6614,181.8275,181.8275,6722.0
2020-06-30 11:30:00,189.71,189.74,189.26,189.64,6375.0,181.8371,181.8659,181.4058,181.77,6375.0
2020-06-30 11:40:00,189.59,189.83,189.22,189.79,10163.0,181.7221,181.9521,181.3674,181.9138,10163.0
2020-06-30 11:50:00,189.82,189.82,189.49,189.75,3657.0,181.9425,181.9425,181.6262,181.8754,3657.0
2020-06-30 12:00:00,189.86,190.44,189.75,190.41,5448.0,181.9809,182.5368,181.8754,182.508,5448.0
2020-06-30 12:10:00,190.4,190.95,190.28,190.81,10461.0,182.4985,183.0256,182.3834,182.8914,10461.0
2020-06-30 12:20:00,190.8,191.07,190.78,191.06,5574.0,182.8819,183.1407,182.8627,183.1311,5574.0
2020-06-30 12:30:00,191.09,191.42,190.84,191.39,10143.0,183.1598,183.4761,182.9202,183.4474,10143.0
2020-06-30 12:40:00,191.33,191.35,190.91,190.93,4742.0,183.3899,183.409,182.9873,183.0065,4742.0
2020-06-30 12:50:00,190.95,191.07,190.92,190.92,1605.0,183.0256,183.1407,182.9969,182.9969,1605.0
2020-06-30 13:00:00,191.07,191.24,190.96,191.03,5121.0,183.1407,183.3036,183.0352,183.1023,5121.0
2020-06-30 13:10:00,191.02,191.04,190.12,190.23,9648.0,183.0927,183.1119,182.2301,182.3355,9648.0
2020-06-30 13:20:00,190.29,190.61,190.19,190.43,4856.0,182.393,182.6997,182.2972,182.5272,4856.0
2020-06-30 13:30:00,190.47,190.66,190.27,190.56,4370.0,182.5656,182.7477,182.3739,182.6518,4370.0
2020-06-30 13:40:00,190.49,190.65,190.17,190.6,5472.0,182.5847,182.7381,182.278,182.6902,5472.0
2020-06-30 13:50:00,190.53,190.67,190.23,190.31,3534.0,182.6231,182.7573,182.3355,182.4122,3534.0
2020-06-30 14:00:00,190.18,190.22,189.91,189.96,3600.0,182.2876,182.3259,182.0288,182.0767,3600.0
2020-06-30 14:10:00,189.96,190.24,189.61,190.18,5546.0,182.0767,182.3451,181.7412,182.2876,5546.0
2020-06-30 14:20:00,190.09,190.59,190.08,190.57,8247.0,182.2013,182.6806,182.1917,182.6614,8247.0
2020-06-30 14:30:00,190.53,190.59,190.43,190.51,10056.0,182.6231,182.6806,182.5272,182.6039,10056.0
2020-06-30 14:40:00,190.54,190.84,190.5,190.5,8233.0,182.6327,182.9202,182.5943,182.5943,8233.0
2020-06-30 14:50:00,190.55,190.86,190.53,190.65,4689.0,182.6422,182.9394,182.6231,182.7381,4689.0
2020-06-30 15:00:00,190.76,190.8,190.42,190.65,5824.0,182.8435,182.8819,182.5176,182.7381,5824.0
2020-06-30 15:10:00,190.59,190.69,190.32,190.32,6717.0,182.6806,182.7764,182.4218,182.4218,6717.0
2020-06-30 15:20:00,190.28,190.86,190.27,190.76,8184.0,182.3834,182.9394,182.3739,182.8435,8184.0
2020-06-30 15:30:00,190.71,191.1,190.58,191.07,11116.0,182.7956,183.1694,182.671,183.1407,11116.0
2020-06-30 15:40:00,191.11,191.59,190.91,191.45,25165.0,183.179,183.6391,182.9873,183.5049,25165.0
2020-06-30 15:50:00,191.48,193.2,191.48,191.93,80613.0,183.5336,185.1823,183.5336,183.965,80613.0
2020-07-01 09:30:00,189.73,190.64,188.18,188.61,41477.0,181.8563,182.7285,180.3706,180.7827,41477.0
2020-07-01 09:40:00,188.84,189.94,188.79,188.9,8718.0,181.0032,182.0576,180.9553,181.0607,8718.0
2020-07-01 09:50:00,188.64,188.81,186.31,188.44,37005.0,180.8115,180.9744,178.5782,180.6198,37005.0
2020-07-01 10:00:00,189.19,189.41,187.92,188.6,7385.0,181.3387,181.5495,180.1214,180.7732,7385.0
2020-07-01 10:10:00,188.73,188.76,187.73,188.22,8311.0,180.8978,180.9265,179.9393,180.4089,8311.0
2020-07-01 10:20:00,188.21,189.34,188.19,189.28,13645.0,180.3993,181.4825,180.3802,181.4249,13645.0
2020-07-01 10:30:00,189.12,190.13,188.64,189.96,14642.0,181.2716,182.2397,180.8115,182.0767,14642.0
2020-07-01 10:40:00,189.66,189.93,188.7,189.24,9332.0,181.7892,182.048,180.869,181.3866,9332.0
2020-07-01 10:50:00,189.11,189.57,189.11,189.33,6850.0,181.262,181.7029,181.262,181.4729,6850.0
2020-07-01 11:00:00,189.37,189.41,188.71,189.4,10299.0,181.5112,181.5495,180.8786,181.54,10299.0
2020-07-01 11:10:00,189.52,189.66,189.12,189.37,11164.0,181.655,181.7892,181.2716,181.5112,11164.0
2020-07-01 11:20:00,189.47,189.47,187.88,188.07,17366.0,181.6071,181.6071,180.083,180.2652,17366.0
2020-07-01 11:30:00,188.11,188.78,188.01,188.78,9710.0,180.3035,180.9457,180.2076,180.9457,9710.0
2020-07-01 11:40:00,188.71,189.51,188.61,189.51,5800.0,180.8786,181.6454,180.7827,181.6454,5800.0
2020-07-01 11:50:00,189.52,189.56,189.05,189.35,5501.0,181.655,181.6933,181.2045,181.492,5501.0
2020-07-01 12:00:00,189.24,189.51,189.0,189.33,5219.0,181.3866,181.6454,181.1566,181.4729,5219.0
2020-07-01 12:10:00,189.31,189.38,189.14,189.17,4680.0,181.4537,181.5208,181.2908,181.3195,4680.0
2020-07-01 12:20:00,189.13,190.11,189.13,190.03,7215.0,181.2812,182.2205,181.2812,182.1438,7215.0
2020-07-01 12:30:00,190.07,190.26,189.99,190.2,7196.0,182.1822,182.3643,182.1055,182.3068,7196.0
2020-07-01 12:40:00,190.22,190.22,189.63,189.85,6454.0,182.3259,182.3259,181.7604,181.9713,6454.0
2020-07-01 12:50:00,189.69,189.9,189.57,189.7,5350.0,181.8179,182.0192,181.7029,181.8275,5350.0
2020-07-01 13:00:00,189.85,190.15,189.74,190.05,4126.0,181.9713,182.2588,181.8659,182.163,4126.0
2020-07-01 13:10:00,189.84,190.18,189.73,190.13,6371.0,181.9617,182.2876,181.8563,182.2397,6371.0
2020-07-01 13:20:00,190.03,190.2,189.92,190.07,5416.0,182.1438,182.3068,182.0384,182.1822,5416.0
2020-07-01 13:30:00,190.08,190.49,190.08,190.31,4194.0,182.1917,182.5847,182.1917,182.4122,4194.0
2020-07-01 13:40:00,190.31,190.34,189.98,190.34,12705.0,182.4122,182.441,182.0959,182.441,12705.0
2020-07-01 13:50:00,190.3,190.8,190.27,190.64,7682.0,182.4026,182.8819,182.3739,182.7285,7682.0
2020-07-01 14:00:00,190.74,191.31,190.7,191.08,12746.0,182.8244,183.3707,182.786,183.1502,12746.0
2020-07-01 14:10:00,191.14,191.19,190.8,190.86,5918.0,183.2078,183.2557,182.8819,182.9394,5918.0
2020-07-01 14:20:00,190.87,191.33,190.85,191.14,6801.0,182.949,183.3899,182.9298,183.2078,6801.0
2020-07-01 14:30:00,191.2,191.29,190.52,190.64,10701.0,183.2653,183.3515,182.6135,182.7285,10701.0
2020-07-01 14:40:00,190.7,190.91,190.69,190.77,5161.0,182.786,182.9873,182.7764,182.8531,5161.0
2020-07-01 14:50:00,190.72,191.0,190.65,190.92,9928.0,182.8052,183.0736,182.7381,182.9969,9928.0
2020-07-01 15:00:00,190.93,191.55,190.87,191.46,9044.0,183.0065,183.6007,182.949,183.5145,9044.0
2020-07-01 15:10:00,191.42,191.53,191.01,191.17,15372.0,183.4761,183.5816,183.0831,183.2365,15372.0
2020-07-01 15:20:00,191.08,191.32,190.9,191.17,14011.0,183.1502,183.3803,182.9777,183.2365,14011.0
2020-07-01 15:30:00,191.11,191.44,191.0,191.17,16321.0,183.179,183.4953,183.0736,183.2365,16321.0
2020-07-01 15:40:00,191.24,191.44,190.91,191.13,33454.0,183.3036,183.4953,182.9873,183.1982,33454.0
2020-07-01 15:50:00,190.97,190.98,190.25,190.86,100301.0,183.0448,183.0544,182.3547,182.9394,100301.0
2020-07-02 09:30:00,192.29,192.94,191.62,192.7,17193.0,184.31,184.9331,183.6678,184.703,17193.0
2020-07-02 09:40:00,192.89,193.61,192.58,192.58,4300.0,184.8851,185.5752,184.588,184.588,4300.0
2020-07-02 09:50:00,192.83,193.03,192.14,192.99,10637.0,184.8276,185.0193,184.1663,184.981,10637.0
2020-07-02 10:00:00,192.94,193.76,192.65,193.57,7244.0,184.9331,185.719,184.6551,185.5369,7244.0
2020-07-02 10:10:00,193.63,193.82,192.92,193.23,4337.0,185.5944,185.7765,184.9139,185.211,4337.0
2020-07-02 10:20:00,193.41,193.51,192.36,192.44,5108.0,185.3835,185.4794,184.3771,184.4538,5108.0
2020-07-02 10:30:00,192.43,192.85,191.99,192.56,30836.0,184.4442,184.8468,184.0225,184.5688,30836.0
2020-07-02 10:40:00,192.83,193.91,192.61,193.39,7214.0,184.8276,185.8628,184.6167,185.3644,7214.0
2020-07-02 10:50:00,193.53,193.9,192.61,192.85,8237.0,185.4986,185.8532,184.6167,184.8468,8237.0
2020-07-02 11:00:00,192.94,193.31,192.29,193.06,7446.0,184.9331,185.2877,184.31,185.0481,7446.0
2020-07-02 11:10:00,192.82,192.85,192.35,192.84,4170.0,184.818,184.8468,184.3675,184.8372,4170.0
2020-07-02 11:20:00,192.86,192.89,192.04,192.1,7604.0,184.8564,184.8851,184.0704,184.1279,7604.0
2020-07-02 11:30:00,192.09,192.62,192.09,192.43,4449.0,184.1183,184.6263,184.1183,184.4442,4449.0
2020-07-02 11:40:00,192.5,193.16,192.5,193.16,3793.0,184.5113,185.1439,184.5113,185.1439,3793.0
2020-07-02 11:50:00,193.14,193.18,192.57,192.93,5939.0,185.1248,185.1631,184.5784,184.9235,5939.0
2020-07-02 12:00:00,192.97,192.97,192.61,192.86,3501.0,184.9618,184.9618,184.6167,184.8564,3501.0
2020-07-02 12:10:00,192.85,193.06,192.52,192.63,6602.0,184.8468,185.0481,184.5305,184.6359,6602.0
2020-07-02 12:20:00,192.72,192.9,192.45,192.6,6920.0,184.7222,184.8947,184.4634,184.6072,6920.0
2020-07-02 12:30:00,192.59,192.59,192.3,192.46,6348.0,184.5976,184.5976,184.3196,184.473,6348.0
2020-07-02 12:40:00,192.22,192.63,192.22,192.51,7233.0,184.2429,184.6359,184.2429,184.5209,7233.0
2020-07-02 12:50:00,192.59,192.59,192.13,192.25,5526.0,184.5976,184.5976,184.1567,184.2717,5526.0
2020-07-02 13:00:00,192.18,192.23,191.97,192.14,6792.0,184.2046,184.2525,184.0033,184.1663,6792.0
2020-07-02 13:10:00,192.13,192.38,191.87,192.29,7391.0,184.1567,184.3963,183.9075,184.31,7391.0
2020-07-02 13:20:00,192.45,192.68,192.39,192.58,5693.0,184.4634,184.6838,184.4059,184.588,5693.0
2020-07-02 13:30:00,192.6,192.96,192.58,192.68,18817.0,184.6072,184.9522,184.588,184.6838,18817.0
2020-07-02 13:40:00,192.81,192.81,192.27,192.81,5400.0,184.8084,184.8084,184.2909,184.8084,5400.0
2020-07-02 13:50:00,192.8,192.93,192.59,192.66,2500.0,184.7989,184.9235,184.5976,184.6647,2500.0
2020-07-02 14:00:00,192.73,192.75,192.32,192.56,5857.0,184.7318,184.7509,184.3388,184.5688,5857.0
2020-07-02 14:10:00,192.5,192.97,192.5,192.93,4404.0,184.5113,184.9618,184.5113,184.9235,4404.0
2020-07-02 14:20:00,192.86,193.22,192.84,193.19,2359.0,184.8564,185.2014,184.8372,185.1727,2359.0
2020-07-02 14:30:00,193.15,193.23,192.8,193.22,4477.0,185.1343,185.211,184.7989,185.2014,4477.0
2020-07-02 14:40:00,193.12,193.39,193.08,193.32,3404.0,185.1056,185.3644,185.0672,185.2973,3404.0
2020-07-02 14:50:00,193.33,193.38,192.91,192.98,5100.0,185.3069,185.3548,184.9043,184.9714,5100.0
2020-07-02 15:00:00,192.91,193.24,192.89,193.1,7228.0,184.9043,185.2206,184.8851,185.0864,7228.0
2020-07-02 15:10:00,193.03,193.13,192.9,192.9,4005.0,185.0193,185.1152,184.8947,184.8947,4005.0
2020-07-02 15:20:00,192.94,193.16,192.79,192.87,6065.0,184.9331,185.1439,184.7893,184.866,6065.0
2020-07-02 15:30:00,192.9,193.22,192.68,192.99,8833.0,184.8947,185.2014,184.6838,184.981,8833.0
2020-07-02 15:40:00,192.98,192.98,192.48,192.61,12950.0,184.9714,184.9714,184.4921,184.6167,12950.0
2020-07-02 15:50:00,192.63,192.74,191.92,192.26,61486.0,184.6359,184.7414,183.9554,184.2813,61486.0
2020-07-06 09:30:00,195.14,196.46,195.08,195.77,17485.0,187.0418,188.307,186.9842,187.6456,17485.0
2020-07-06 09:40:00,195.84,196.48,194.99,195.13,8919.0,187.7127,188.3261,186.898,187.0322,8919.0
2020-07-06 09:50:00,195.13,196.08,194.36,195.81,11444.0,187.0322,187.9427,186.2941,187.684,11444.0
2020-07-06 10:00:00,195.95,196.27,194.83,195.27,10258.0,187.8181,188.1249,186.7446,187.1664,10258.0
2020-07-06 10:10:00,195.32,195.72,194.69,195.53,10832.0,187.2143,187.5977,186.6104,187.4156,10832.0
2020-07-06 10:20:00,195.58,196.23,195.17,196.06,7117.0,187.4635,188.0865,187.0705,187.9236,7117.0
2020-07-06 10:30:00,195.9,196.28,195.62,195.62,7328.0,187.7702,188.1344,187.5018,187.5018,7328.0
2020-07-06 10:40:00,195.58,196.32,195.58,196.32,4402.0,187.4635,188.1728,187.4635,188.1728,4402.0
2020-07-06 10:50:00,196.37,196.69,196.03,196.03,17038.0,188.2207,188.5274,187.8948,187.8948,17038.0
2020-07-06 11:00:00,196.17,196.39,195.97,196.39,8736.0,188.029,188.2399,187.8373,188.2399,8736.0
2020-07-06 11:10:00,196.4,197.38,196.26,197.32,6952.0,188.2495,189.1888,188.1153,189.1313,6952.0
2020-07-06 11:20:00,197.26,197.32,196.64,196.64,5332.0,189.0738,189.1313,188.4795,188.4795,5332.0
2020-07-06 11:30:00,196.58,196.89,196.58,196.84,4189.0,188.422,188.7191,188.422,188.6712,4189.0
2020-07-06 11:40:00,196.77,197.0,196.56,196.91,2972.0,188.6041,188.8246,188.4028,188.7383,2972.0
2020-07-06 11:50:00,197.0,197.03,196.21,196.36,11654.0,188.8246,188.8533,188.0674,188.2111,11654.0
2020-07-06 12:00:00,196.47,196.47,195.85,195.85,3548.0,188.3166,188.3166,187.7223,187.7223,3548.0
2020-07-06 12:10:00,195.88,195.88,195.41,195.42,7141.0,187.751,187.751,187.3006,187.3101,7141.0
2020-07-06 12:20:00,195.52,195.62,195.03,195.05,6602.0,187.406,187.5018,186.9363,186.9555,6602.0
2020-07-06 12:30:00,195.12,195.18,194.87,195.16,5313.0,187.0226,187.0801,186.783,187.0609,5313.0
2020-07-06 12:40:00,195.23,195.38,194.85,194.97,5306.0,187.128,187.2718,186.7638,186.8788,5306.0
2020-07-06 12:50:00,194.98,195.29,194.79,194.87,4510.0,186.8884,187.1855,186.7063,186.783,4510.0
2020-07-06 13:00:00,194.81,195.05,194.72,194.89,4890.0,186.7255,186.9555,186.6392,186.8021,4890.0
2020-07-06 13:10:00,194.93,194.95,194.46,194.56,6410.0,186.8405,186.8596,186.39,186.4858,6410.0
2020-07-06 13:20:00,194.5,194.61,194.38,194.54,3535.0,186.4283,186.5338,186.3133,186.4667,3535.0
2020-07-06 13:30:00,194.61,194.8,194.54,194.62,5653.0,186.5338,186.7159,186.4667,186.5433,5653.0
2020-07-06 13:40:00,194.57,194.57,194.02,194.09,4300.0,186.4954,186.4954,185.9682,186.0353,4300.0
2020-07-06 13:50:00,194.05,194.09,193.9,194.0,2900.0,185.997,186.0353,185.8532,185.9491,2900.0
2020-07-06 14:00:00,193.97,194.04,193.3,193.36,7224.0,185.9203,185.9874,185.2781,185.3356,7224.0
2020-07-06 14:10:00,193.39,193.43,193.07,193.15,4285.0,185.3644,185.4027,185.0577,185.1343,4285.0
2020-07-06 14:20:00,193.18,193.48,192.93,193.39,7252.0,185.1631,185.4506,184.9235,185.3644,7252.0
2020-07-06 14:30:00,193.4,193.69,193.4,193.51,2780.0,185.374,185.6519,185.374,185.4794,2780.0
2020-07-06 14:40:00,193.52,193.66,193.33,193.41,4358.0,185.489,185.6232,185.3069,185.3835,4358.0
2020-07-06 14:50:00,193.31,193.31,193.04,193.04,8384.0,185.2877,185.2877,185.0289,185.0289,8384.0
2020-07-06 15:00:00,193.0,193.17,192.61,192.66,6995.0,184.9906,185.1535,184.6167,184.6647,6995.0
2020-07-06 15:10:00,192.63,193.26,192.62,193.2,11062.0,184.6359,185.2398,184.6263,185.1823,11062.0
2020-07-06 15:20:00,193.14,193.55,192.94,193.36,8215.0,185.1248,185.5177,184.9331,185.3356,8215.0
2020-07-06 15:30:00,193.34,193.62,193.03,193.4,8273.0,185.3165,185.5848,185.0193,185.374,8273.0
2020-07-06 15:40:00,193.44,193.61,193.17,193.61,14008.0,185.4123,185.5752,185.1535,185.5752,14008.0
2020-07-06 15:50:00,193.83,194.39,193.35,193.62,48328.0,185.7861,186.3229,185.326,185.5848,48328.0
2020-07-07 09:30:00,193.33,193.33,192.33,192.63,15815.0,185.3069,185.3069,184.3484,184.6359,15815.0
2020-07-07 09:40:00,192.89,194.88,192.8,193.76,8352.0,184.8851,186.7925,184.7989,185.719,8352.0
2020-07-07 09:50:00,193.77,193.89,192.81,193.2,10794.0,185.7286,185.8436,184.8084,185.1823,10794.0
2020-07-07 10:00:00,193.21,194.62,193.2,194.28,3621.0,185.1918,186.5433,185.1823,186.2174,3621.0
2020-07-07 10:10:00,194.06,194.53,194.03,194.28,5933.0,186.0066,186.4571,185.9778,186.2174,5933.0
2020-07-07 10:20:00,194.28,195.06,194.28,194.46,6572.0,186.2174,186.9651,186.2174,186.39,6572.0
2020-07-07 10:30:00,194.45,194.85,194.29,194.52,5400.0,186.3804,186.7638,186.227,186.4475,5400.0
2020-07-07 10:40:00,194.7,194.94,194.61,194.9,4246.0,186.62,186.8501,186.5338,186.8117,4246.0
2020-07-07 10:50:00,195.01,195.32,194.93,194.93,4554.0,186.9172,187.2143,186.8405,186.8405,4554.0
2020-07-07 11:00:00,194.83,195.22,194.78,194.96,4819.0,186.7446,187.1184,186.6967,186.8692,4819.0
2020-07-07 11:10:00,194.98,195.27,194.92,195.25,4259.0,186.8884,187.1664,186.8309,187.1472,4259.0
2020-07-07 11:20:00,195.27,195.33,194.71,194.71,6058.0,187.1664,187.2239,186.6296,186.6296,6058.0
2020-07-07 11:30:00,194.8,195.54,194.8,195.37,3500.0,186.7159,187.4252,186.7159,187.2622,3500.0
2020-07-07 11:40:00,195.53,195.68,195.44,195.45,2203.0,187.4156,187.5593,187.3293,187.3389,2203.0
2020-07-07 11:50:00,195.67,195.77,195.13,195.13,3643.0,187.5498,187.6456,187.0322,187.0322,3643.0
2020-07-07 12:00:00,195.12,195.38,194.97,195.02,2334.0,187.0226,187.2718,186.8788,186.9267,2334.0
2020-07-07 12:10:00,194.91,195.0,194.63,194.79,5251.0,186.8213,186.9076,186.5529,186.7063,5251.0
2020-07-07 12:20:00,194.74,194.76,194.39,194.57,1901.0,186.6584,186.6775,186.3229,186.4954,1901.0
2020-07-07 12:30:00,194.47,194.51,194.3,194.37,1700.0,186.3996,186.4379,186.2366,186.3037,1700.0
2020-07-07 12:40:00,194.28,194.3,193.68,193.9,5432.0,186.2174,186.2366,185.6423,185.8532,5432.0
2020-07-07 12:50:00,193.91,194.14,193.83,194.14,4053.0,185.8628,186.0833,185.7861,186.0833,4053.0
2020-07-07 13:00:00,194.03,194.16,193.52,193.62,6732.0,185.9778,186.1024,185.489,185.5848,6732.0
2020-07-07 13:10:00,193.77,193.99,193.58,193.98,2912.0,185.7286,185.9395,185.5465,185.9299,2912.0
2020-07-07 13:20:00,193.97,193.97,193.02,193.67,54803.0,185.9203,185.9203,185.0097,185.6328,54803.0
2020-07-07 13:30:00,193.56,193.76,193.52,193.57,2123.0,185.5273,185.719,185.489,185.5369,2123.0
2020-07-07 13:40:00,193.59,193.63,192.97,193.06,4364.0,185.5561,185.5944,184.9618,185.0481,4364.0
2020-07-07 13:50:00,193.15,193.34,193.07,193.26,3200.0,185.1343,185.3165,185.0577,185.2398,3200.0
2020-07-07 14:00:00,193.19,193.3,192.87,192.99,5535.0,185.1727,185.2781,184.866,184.981,5535.0
2020-07-07 14:10:00,192.97,193.17,192.74,192.78,3202.0,184.9618,185.1535,184.7414,184.7797,3202.0
2020-07-07 14:20:00,192.8,193.15,192.8,193.03,3275.0,184.7989,185.1343,184.7989,185.0193,3275.0
2020-07-07 14:30:00,192.96,192.96,192.55,192.64,5955.0,184.9522,184.9522,184.5592,184.6455,5955.0
2020-07-07 14:40:00,192.65,193.04,192.63,192.84,4038.0,184.6551,185.0289,184.6359,184.8372,4038.0
2020-07-07 14:50:00,192.94,193.02,192.8,192.91,4608.0,184.9331,185.0097,184.7989,184.9043,4608.0
2020-07-07 15:00:00,192.81,192.81,192.43,192.43,6366.0,184.8084,184.8084,184.4442,184.4442,6366.0
2020-07-07 15:10:00,192.45,192.78,192.36,192.73,7983.0,184.4634,184.7797,184.3771,184.7318,7983.0
2020-07-07 15:20:00,192.75,192.8,192.43,192.52,11033.0,184.7509,184.7989,184.4442,184.5305,11033.0
2020-07-07 15:30:00,192.51,192.99,192.5,192.78,7014.0,184.5209,184.981,184.5113,184.7797,7014.0
2020-07-07 15:40:00,192.85,192.85,192.05,192.29,23023.0,184.8468,184.8468,184.08,184.31,23023.0
2020-07-07 15:50:00,192.21,192.21,191.3,191.48,54710.0,184.2333,184.2333,183.3611,183.5336,54710.0
2020-07-08 09:30:00,192.34,192.37,190.69,192.28,19136.0,184.358,184.3867,182.7764,184.3004,19136.0
2020-07-08 09:40:00,192.3,193.68,191.95,192.95,8350.0,184.3196,185.6423,183.9841,184.9426,8350.0
2020-07-08 09:50:00,193.08,193.15,191.86,192.36,8459.0,185.0672,185.1343,183.8979,184.3771,8459.0
2020-07-08 10:00:00,192.39,192.47,190.62,190.85,12692.0,184.4059,184.4826,182.7093,182.9298,12692.0
2020-07-08 10:10:00,191.1,191.98,191.02,191.86,7747.0,183.1694,184.0129,183.0927,183.8979,7747.0
2020-07-08 10:20:00,191.88,192.8,191.88,192.34,3819.0,183.917,184.7989,183.917,184.358,3819.0
2020-07-08 10:30:00,192.35,192.8,191.81,192.0,9276.0,184.3675,184.7989,183.8499,184.0321,9276.0
2020-07-08 10:40:00,192.03,192.23,191.68,192.21,3935.0,184.0608,184.2525,183.7253,184.2333,3935.0
2020-07-08 10:50:00,192.18,192.33,192.07,192.09,2908.0,184.2046,184.3484,184.0992,184.1183,2908.0
2020-07-08 11:00:00,192.05,192.11,191.24,191.25,5301.0,184.08,184.1375,183.3036,183.3132,5301.0
2020-07-08 11:10:00,191.3,191.48,190.93,190.93,4369.0,183.3611,183.5336,183.0065,183.0065,4369.0
2020-07-08 11:20:00,190.96,190.96,190.08,190.64,6057.0,183.0352,183.0352,182.1917,182.7285,6057.0
2020-07-08 11:30:00,190.86,191.26,190.73,191.26,1320.0,182.9394,183.3228,182.8148,183.3228,1320.0
2020-07-08 11:40:00,191.4,191.81,191.38,191.72,2200.0,183.457,183.8499,183.4378,183.7637,2200.0
2020-07-08 11:50:00,191.75,191.75,191.28,191.43,2851.0,183.7924,183.7924,183.3419,183.4857,2851.0
2020-07-08 12:00:00,191.57,191.85,191.48,191.63,2607.0,183.6199,183.8883,183.5336,183.6774,2607.0
2020-07-08 12:10:00,191.81,192.02,191.74,191.85,4379.0,183.8499,184.0512,183.7829,183.8883,4379.0
2020-07-08 12:20:00,191.85,192.15,191.84,192.15,3600.0,183.8883,184.1758,183.8787,184.1758,3600.0
2020-07-08 12:30:00,192.32,192.53,192.13,192.35,4627.0,184.3388,184.5401,184.1567,184.3675,4627.0
2020-07-08 12:40:00,192.35,192.37,192.16,192.17,5252.0,184.3675,184.3867,184.1854,184.195,5252.0
2020-07-08 12:50:00,192.09,192.43,192.06,192.4,9052.0,184.1183,184.4442,184.0896,184.4155,9052.0
2020-07-08 13:00:00,192.62,192.62,192.38,192.4,2644.0,184.6263,184.6263,184.3963,184.4155,2644.0
2020-07-08 13:10:00,192.46,192.54,192.34,192.39,7917.0,184.473,184.5497,184.358,184.4059,7917.0
2020-07-08 13:20:00,192.4,192.51,191.78,191.95,9086.0,184.4155,184.5209,183.8212,183.9841,9086.0
2020-07-08 13:30:00,191.93,192.27,191.93,192.07,1863.0,183.965,184.2909,183.965,184.0992,1863.0
2020-07-08 13:40:00,192.07,192.18,191.82,192.0,3500.0,184.0992,184.2046,183.8595,184.0321,3500.0
2020-07-08 13:50:00,191.88,191.94,191.31,191.63,3400.0,183.917,183.9746,183.3707,183.6774,3400.0
2020-07-08 14:00:00,191.65,191.94,191.08,191.22,4420.0,183.6966,183.9746,183.1502,183.2844,4420.0
2020-07-08 14:10:00,191.15,191.81,191.15,191.73,3500.0,183.2173,183.8499,183.2173,183.7733,3500.0
2020-07-08 14:20:00,191.68,191.91,191.61,191.61,3000.0,183.7253,183.9458,183.6582,183.6582,3000.0
2020-07-08 14:30:00,191.78,191.79,191.35,191.66,4049.0,183.8212,183.8308,183.409,183.7062,4049.0
2020-07-08 14:40:00,191.48,191.69,191.33,191.35,2974.0,183.5336,183.7349,183.3899,183.409,2974.0
2020-07-08 14:50:00,191.46,191.89,191.26,191.8,8842.0,183.5145,183.9266,183.3228,183.8404,8842.0
2020-07-08 15:00:00,191.89,192.22,191.83,192.18,3968.0,183.9266,184.2429,183.8691,184.2046,3968.0
2020-07-08 15:10:00,192.31,192.42,192.2,192.26,7096.0,184.3292,184.4346,184.2238,184.2813,7096.0
2020-07-08 15:20:00,192.3,192.37,192.12,192.25,6600.0,184.3196,184.3867,184.1471,184.2717,6600.0
2020-07-08 15:30:00,192.38,192.69,192.28,192.3,8111.0,184.3963,184.6934,184.3004,184.3196,8111.0
2020-07-08 15:40:00,192.28,192.45,191.99,192.06,15302.0,184.3004,184.4634,184.0225,184.0896,15302.0
2020-07-08 15:50:00,192.0,192.84,191.88,192.58,29195.0,184.0321,184.8372,183.917,184.588,29195.0
2020-07-09 09:30:00,193.46,193.96,193.14,193.39,9199.0,185.4315,185.9107,185.1248,185.3644,9199.0
2020-07-09 09:40:00,193.46,193.62,192.72,192.72,2105.0,185.4315,185.5848,184.7222,184.7222,2105.0
2020-07-09 09:50:00,192.89,194.46,192.88,194.46,4036.0,184.8851,186.39,184.8755,186.39,4036.0
2020-07-09 10:00:00,194.15,195.09,194.12,194.6,5372.0,186.0928,186.9938,186.0641,186.5242,5372.0
2020-07-09 10:10:00,194.58,194.84,193.67,193.68,4438.0,186.505,186.7542,185.6328,185.6423,4438.0
2020-07-09 10:20:00,193.69,194.03,193.22,193.4,6333.0,185.6519,185.9778,185.2014,185.374,6333.0
2020-07-09 10:30:00,193.31,193.63,192.84,192.84,10073.0,185.2877,185.5944,184.8372,184.8372,10073.0
2020-07-09 10:40:00,192.87,192.88,192.16,192.21,4719.0,184.866,184.8755,184.1854,184.2333,4719.0
2020-07-09 10:50:00,192.03,192.31,191.03,191.15,5242.0,184.0608,184.3292,183.1023,183.2173,5242.0
2020-07-09 11:00:00,191.0,191.49,190.6,191.44,6474.0,183.0736,183.5432,182.6902,183.4953,6474.0
2020-07-09 11:10:00,191.32,191.71,190.11,190.16,9792.0,183.3803,183.7541,182.2205,182.2684,9792.0
2020-07-09 11:20:00,190.3,190.53,189.76,189.88,7907.0,182.4026,182.6231,181.885,182.0,7907.0
2020-07-09 11:30:00,190.04,190.92,189.78,190.75,5072.0,182.1534,182.9969,181.9042,182.8339,5072.0
2020-07-09 11:40:00,190.73,190.82,189.78,190.09,12880.0,182.8148,182.901,181.9042,182.2013,12880.0
2020-07-09 11:50:00,190.09,190.45,189.56,190.45,11305.0,182.2013,182.5464,181.6933,182.5464,11305.0
2020-07-09 12:00:00,190.52,190.9,190.41,190.85,4661.0,182.6135,182.9777,182.508,182.9298,4661.0
2020-07-09 12:10:00,190.95,191.5,190.9,191.5,4325.0,183.0256,183.5528,182.9777,183.5528,4325.0
2020-07-09 12:20:00,191.51,191.86,191.39,191.42,4300.0,183.5624,183.8979,183.4474,183.4761,4300.0
2020-07-09 12:30:00,191.57,191.75,191.57,191.75,700.0,183.6199,183.7924,183.6199,183.7924,700.0
2020-07-09 12:40:00,191.93,192.42,191.92,192.32,6000.0,183.965,184.4346,183.9554,184.3388,6000.0
2020-07-09 12:50:00,192.28,192.31,191.97,192.03,2900.0,184.3004,184.3292,184.0033,184.0608,2900.0
2020-07-09 13:00:00,191.95,192.2,191.72,192.2,3929.0,183.9841,184.2238,183.7637,184.2238,3929.0
2020-07-09 13:10:00,192.38,192.61,192.38,192.5,4302.0,184.3963,184.6167,184.3963,184.5113,4302.0
2020-07-09 13:20:00,192.48,192.7,192.42,192.56,3671.0,184.4921,184.703,184.4346,184.5688,3671.0
2020-07-09 13:30:00,192.56,192.8,192.53,192.8,2072.0,184.5688,184.7989,184.5401,184.7989,2072.0
2020-07-09 13:40:00,192.75,192.98,192.72,192.77,15282.0,184.7509,184.9714,184.7222,184.7701,15282.0
2020-07-09 13:50:00,192.8,192.8,192.54,192.61,2700.0,184.7989,184.7989,184.5497,184.6167,2700.0
2020-07-09 14:00:00,192.54,193.29,192.54,193.28,2680.0,184.5497,185.2685,184.5497,185.2589,2680.0
2020-07-09 14:10:00,193.29,193.53,193.29,193.52,1406.0,185.2685,185.4986,185.2685,185.489,1406.0
2020-07-09 14:20:00,193.62,193.74,193.31,193.67,5259.0,185.5848,185.6999,185.2877,185.6328,5259.0
2020-07-09 14:30:00,193.63,193.78,193.42,193.78,3187.0,185.5944,185.7382,185.3931,185.7382,3187.0
2020-07-09 14:40:00,193.82,193.9,193.63,193.9,2974.0,185.7765,185.8532,185.5944,185.8532,2974.0
2020-07-09 14:50:00,193.94,194.12,193.8,193.81,4300.0,185.8916,186.0641,185.7574,185.7669,4300.0
2020-07-09 15:00:00,193.8,193.94,193.68,193.94,5995.0,185.7574,185.8916,185.6423,185.8916,5995.0
2020-07-09 15:10:00,193.89,194.44,193.76,194.11,4148.0,185.8436,186.3708,185.719,186.0545,4148.0
2020-07-09 15:20:00,194.05,194.05,193.45,193.46,4921.0,185.997,185.997,185.4219,185.4315,4921.0
2020-07-09 15:30:00,193.53,193.54,192.96,193.25,6552.0,185.4986,185.5082,184.9522,185.2302,6552.0
2020-07-09 15:40:00,193.12,194.08,193.08,193.88,11360.0,185.1056,186.0257,185.0672,185.834,11360.0
2020-07-09 15:50:00,193.73,193.99,193.5,193.67,37674.0,185.6903,185.9395,185.4698,185.6328,37674.0
2020-07-10 09:30:00,193.84,195.36,192.42,192.52,12165.0,185.7957,187.2526,184.4346,184.5305,12165.0
2020-07-10 09:40:00,193.2,193.23,192.62,192.64,3730.0,185.1823,185.211,184.6263,184.6455,3730.0
2020-07-10 09:50:00,192.79,192.79,191.68,192.01,3129.0,184.7893,184.7893,183.7253,184.0416,3129.0
2020-07-10 10:00:00,192.16,192.46,191.63,192.46,6539.0,184.1854,184.473,183.6774,184.473,6539.0
2020-07-10 10:10:00,192.74,193.07,192.71,193.06,2437.0,184.7414,185.0577,184.7126,185.0481,2437.0
2020-07-10 10:20:00,192.86,193.61,192.86,193.61,2982.0,184.8564,185.5752,184.8564,185.5752,2982.0
2020-07-10 10:30:00,193.55,193.66,192.74,192.75,6400.0,185.5177,185.6232,184.7414,184.7509,6400.0
2020-07-10 10:40:00,192.83,193.0,192.21,192.23,5823.0,184.8276,184.9906,184.2333,184.2525,5823.0
2020-07-10 10:50:00,192.25,192.52,192.11,192.41,2918.0,184.2717,184.5305,184.1375,184.425,2918.0
2020-07-10 11:00:00,192.17,192.18,191.33,191.5,15006.0,184.195,184.2046,183.3899,183.5528,15006.0
2020-07-10 11:10:00,191.73,191.99,191.73,191.86,1315.0,183.7733,184.0225,183.7733,183.8979,1315.0
2020-07-10 11:20:00,191.98,192.01,191.42,191.5,3905.0,184.0129,184.0416,183.4761,183.5528,3905.0
2020-07-10 11:30:00,191.7,192.27,191.56,192.18,2200.0,183.7445,184.2909,183.6103,184.2046,2200.0
2020-07-10 11:40:00,192.52,192.59,192.2,192.29,2300.0,184.5305,184.5976,184.2238,184.31,2300.0
2020-07-10 11:50:00,192.3,192.33,191.83,191.84,3907.0,184.3196,184.3484,183.8691,183.8787,3907.0
2020-07-10 12:00:00,191.83,192.06,191.77,191.77,3049.0,183.8691,184.0896,183.8116,183.8116,3049.0
2020-07-10 12:10:00,191.78,191.85,191.41,191.43,2274.0,183.8212,183.8883,183.4665,183.4857,2274.0
2020-07-10 12:20:00,191.42,191.46,191.15,191.15,3658.0,183.4761,183.5145,183.2173,183.2173,3658.0
2020-07-10 12:30:00,191.17,191.42,191.16,191.17,3373.0,183.2365,183.4761,183.2269,183.2365,3373.0
2020-07-10 12:40:00,191.12,191.24,190.99,190.99,4134.0,183.1886,183.3036,183.064,183.064,4134.0
2020-07-10 12:50:00,190.92,191.14,190.83,191.01,2300.0,182.9969,183.2078,182.9106,183.0831,2300.0
2020-07-10 13:00:00,191.0,191.16,190.99,191.16,1615.0,183.0736,183.2269,183.064,183.2269,1615.0
2020-07-10 13:10:00,191.24,191.42,191.2,191.37,3400.0,183.3036,183.4761,183.2653,183.4282,3400.0
2020-07-10 13:20:00,191.35,191.81,191.35,191.76,1700.0,183.409,183.8499,183.409,183.802,1700.0
2020-07-10 13:30:00,191.77,191.81,191.52,191.72,2800.0,183.8116,183.8499,183.572,183.7637,2800.0
2020-07-10 13:40:00,191.68,191.96,191.55,191.81,5012.0,183.7253,183.9937,183.6007,183.8499,5012.0
2020-07-10 13:50:00,191.81,192.04,191.76,191.8,3705.0,183.8499,184.0704,183.802,183.8404,3705.0
2020-07-10 14:00:00,191.78,191.85,191.45,191.45,5709.0,183.8212,183.8883,183.5049,183.5049,5709.0
2020-07-10 14:10:00,191.5,191.69,191.44,191.69,6083.0,183.5528,183.7349,183.4953,183.7349,6083.0
2020-07-10 14:20:00,191.6,191.71,191.57,191.71,2835.0,183.6487,183.7541,183.6199,183.7541,2835.0
2020-07-10 14:30:00,191.68,191.7,191.51,191.54,3475.0,183.7253,183.7445,183.5624,183.5912,3475.0
2020-07-10 14:40:00,191.86,191.93,191.67,191.72,2894.0,183.8979,183.965,183.7158,183.7637,2894.0
2020-07-10 14:50:00,191.79,191.94,191.73,191.89,4093.0,183.8308,183.9746,183.7733,183.9266,4093.0
2020-07-10 15:00:00,191.84,192.15,191.72,192.13,2962.0,183.8787,184.1758,183.7637,184.1567,2962.0
2020-07-10 15:10:00,192.13,192.19,191.99,192.11,6083.0,184.1567,184.2142,184.0225,184.1375,6083.0
2020-07-10 15:20:00,192.0,192.14,191.99,192.09,7300.0,184.0321,184.1663,184.0225,184.1183,7300.0
2020-07-10 15:30:00,192.05,192.37,191.86,192.02,13911.0,184.08,184.3867,183.8979,184.0512,13911.0
2020-07-10 15:40:00,192.04,192.18,191.56,192.18,14603.0,184.0704,184.2046,183.6103,184.2046,14603.0
2020-07-10 15:50:00,192.3,192.3,191.72,192.14,43575.0,184.3196,184.3196,183.7637,184.1663,43575.0
2020-07-13 09:30:00,192.93,194.11,192.62,193.77,6147.0,184.9235,186.0545,184.6263,185.7286,6147.0
2020-07-13 09:40:00,193.79,194.98,193.74,194.73,5950.0,185.7478,186.8884,185.6999,186.6488,5950.0
2020-07-13 09:50:00,194.87,194.87,192.52,192.52,8701.0,186.783,186.783,184.5305,184.5305,8701.0
2020-07-13 10:00:00,192.7,193.7,192.7,193.55,8350.0,184.703,185.6615,184.703,185.5177,8350.0
2020-07-13 10:10:00,193.68,193.78,192.96,193.27,8502.0,185.6423,185.7382,184.9522,185.2494,8502.0
2020-07-13 10:20:00,193.4,193.41,193.05,193.12,6702.0,185.374,185.3835,185.0385,185.1056,6702.0
2020-07-13 10:30:00,193.21,193.91,192.9,193.91,7247.0,185.1918,185.8628,184.8947,185.8628,7247.0
2020-07-13 10:40:00,194.0,194.04,193.35,193.73,6120.0,185.9491,185.9874,185.326,185.6903,6120.0
2020-07-13 10:50:00,193.64,193.8,193.49,193.8,5237.0,185.604,185.7574,185.4602,185.7574,5237.0
2020-07-13 11:00:00,193.89,194.31,193.74,194.1,4402.0,185.8436,186.2462,185.6999,186.0449,4402.0
2020-07-13 11:10:00,194.18,194.61,194.18,194.45,2150.0,186.1216,186.5338,186.1216,186.3804,2150.0
2020-07-13 11:20:00,194.4,194.44,193.96,193.98,9172.0,186.3325,186.3708,185.9107,185.9299,9172.0
2020-07-13 11:30:00,193.97,193.97,193.47,193.55,5783.0,185.9203,185.9203,185.4411,185.5177,5783.0
2020-07-13 11:40:00,193.79,193.96,193.6,193.77,4000.0,185.7478,185.9107,185.5657,185.7286,4000.0
2020-07-13 11:50:00,193.85,193.85,193.36,193.5,4088.0,185.8053,185.8053,185.3356,185.4698,4088.0
2020-07-13 12:00:00,193.61,193.9,193.61,193.87,2407.0,185.5752,185.8532,185.5752,185.8245,2407.0
2020-07-13 12:10:00,193.88,193.88,193.45,193.56,5476.0,185.834,185.834,185.4219,185.5273,5476.0
2020-07-13 12:20:00,193.63,193.78,193.53,193.78,1000.0,185.5944,185.7382,185.4986,185.7382,1000.0
2020-07-13 12:30:00,193.84,193.95,193.69,193.7,1300.0,185.7957,185.9011,185.6519,185.6615,1300.0
2020-07-13 12:40:00,193.77,193.77,193.39,193.4,2253.0,185.7286,185.7286,185.3644,185.374,2253.0
2020-07-13 12:50:00,193.43,193.48,193.14,193.15,2742.0,185.4027,185.4506,185.1248,185.1343,2742.0
2020-07-13 13:00:00,193.24,193.39,193.07,193.12,3842.0,185.2206,185.3644,185.0577,185.1056,3842.0
2020-07-13 13:10:00,193.12,193.19,192.98,193.15,8206.0,185.1056,185.1727,184.9714,185.1343,8206.0
2020-07-13 13:20:00,193.13,193.17,192.93,193.01,6085.0,185.1152,185.1535,184.9235,185.0001,6085.0
2020-07-13 13:30:00,193.05,193.37,192.97,193.24,5537.0,185.0385,185.3452,184.9618,185.2206,5537.0
2020-07-13 13:40:00,193.17,193.22,192.78,193.02,4450.0,185.1535,185.2014,184.7797,185.0097,4450.0
2020-07-13 13:50:00,192.95,193.43,192.92,193.43,2011.0,184.9426,185.4027,184.9139,185.4027,2011.0
2020-07-13 14:00:00,193.44,193.55,192.56,192.67,8776.0,185.4123,185.5177,184.5688,184.6743,8776.0
2020-07-13 14:10:00,192.73,192.84,192.52,192.6,9484.0,184.7318,184.8372,184.5305,184.6072,9484.0
2020-07-13 14:20:00,192.61,192.61,191.87,191.94,15684.0,184.6167,184.6167,183.9075,183.9746,15684.0
2020-07-13 14:30:00,191.99,192.18,191.33,191.71,14502.0,184.0225,184.2046,183.3899,183.7541,14502.0
2020-07-13 14:40:00,191.87,192.0,191.57,191.9,6755.0,183.9075,184.0321,183.6199,183.9362,6755.0
2020-07-13 14:50:00,191.82,192.09,191.6,191.67,5600.0,183.8595,184.1183,183.6487,183.7158,5600.0
2020-07-13 15:00:00,191.59,191.7,190.08,190.18,8101.0,183.6391,183.7445,182.1917,182.2876,8101.0
2020-07-13 15:10:00,190.22,190.33,189.5,189.5,9130.0,182.3259,182.4314,181.6358,181.6358,9130.0
2020-07-13 15:20:00,189.54,189.77,189.01,189.31,12959.0,181.6742,181.8946,181.1661,181.4537,12959.0
2020-07-13 15:30:00,189.29,189.29,187.7,187.8,20673.0,181.4345,181.4345,179.9105,180.0064,20673.0
2020-07-13 15:40:00,187.85,188.82,187.71,187.76,23875.0,180.0543,180.984,179.9201,179.968,23875.0
2020-07-13 15:50:00,187.45,188.4,187.22,188.13,58294.0,179.6709,180.5815,179.4504,180.3227,58294.0
2020-07-14 09:30:00,187.91,189.83,187.57,189.83,14222.0,180.1118,181.9521,179.7859,181.9521,14222.0
2020-07-14 09:40:00,190.11,190.67,189.02,189.25,4296.0,182.2205,182.7573,181.1757,181.3962,4296.0
2020-07-14 09:50:00,188.97,188.97,187.48,188.65,5618.0,181.1278,181.1278,179.6996,180.8211,5618.0
2020-07-14 10:00:00,189.05,189.23,188.17,188.89,5341.0,181.2045,181.377,180.361,181.0511,5341.0
2020-07-14 10:10:00,188.92,189.21,187.46,187.66,16712.0,181.0799,181.3578,179.6805,179.8722,16712.0
2020-07-14 10:20:00,187.73,188.48,187.44,188.48,11931.0,179.9393,180.6581,179.6613,180.6581,11931.0
2020-07-14 10:30:00,188.65,189.58,188.5,188.85,5500.0,180.8211,181.7125,180.6773,181.0128,5500.0
2020-07-14 10:40:00,189.71,190.07,189.39,189.89,1802.0,181.8371,182.1822,181.5304,182.0096,1802.0
2020-07-14 10:50:00,190.0,190.39,189.91,190.01,6811.0,182.1151,182.4889,182.0288,182.1246,6811.0
2020-07-14 11:00:00,190.08,190.72,189.69,190.65,6600.0,182.1917,182.8052,181.8179,182.7381,6600.0
2020-07-14 11:10:00,190.66,191.14,190.66,191.02,3282.0,182.7477,183.2078,182.7477,183.0927,3282.0
2020-07-14 11:20:00,191.4,191.4,190.73,191.03,3744.0,183.457,183.457,182.8148,183.1023,3744.0
2020-07-14 11:30:00,191.03,191.6,190.84,191.6,3748.0,183.1023,183.6487,182.9202,183.6487,3748.0
2020-07-14 11:40:00,191.47,191.77,191.39,191.56,4441.0,183.5241,183.8116,183.4474,183.6103,4441.0
2020-07-14 11:50:00,191.49,191.68,191.31,191.61,5908.0,183.5432,183.7253,183.3707,183.6582,5908.0
2020-07-14 12:00:00,191.55,191.78,191.34,191.37,3619.0,183.6007,183.8212,183.3995,183.4282,3619.0
2020-07-14 12:10:00,191.46,191.97,191.22,191.91,3119.0,183.5145,184.0033,183.2844,183.9458,3119.0
2020-07-14 12:20:00,191.83,192.21,191.74,191.74,8600.0,183.8691,184.2333,183.7829,183.7829,8600.0
2020-07-14 12:30:00,191.77,191.89,191.62,191.67,3479.0,183.8116,183.9266,183.6678,183.7158,3479.0
2020-07-14 12:40:00,191.74,191.75,191.38,191.74,3202.0,183.7829,183.7924,183.4378,183.7829,3202.0
2020-07-14 12:50:00,191.75,191.82,191.58,191.72,6495.0,183.7924,183.8595,183.6295,183.7637,6495.0
2020-07-14 13:00:00,191.65,191.7,191.27,191.27,6985.0,183.6966,183.7445,183.3324,183.3324,6985.0
2020-07-14 13:10:00,191.33,191.88,191.33,191.78,3525.0,183.3899,183.917,183.3899,183.8212,3525.0
2020-07-14 13:20:00,191.9,192.36,191.81,192.14,4131.0,183.9362,184.3771,183.8499,184.1663,4131.0
2020-07-14 13:30:00,192.15,192.5,192.14,192.36,3697.0,184.1758,184.5113,184.1663,184.3771,3697.0
2020-07-14 13:40:00,192.3,192.83,192.3,192.83,3954.0,184.3196,184.8276,184.3196,184.8276,3954.0
2020-07-14 13:50:00,192.77,192.91,192.1,192.21,3796.0,184.7701,184.9043,184.1279,184.2333,3796.0
2020-07-14 14:00:00,192.47,192.75,192.33,192.45,2454.0,184.4826,184.7509,184.3484,184.4634,2454.0
2020-07-14 14:10:00,192.52,193.48,192.42,193.19,2090.0,184.5305,185.4506,184.4346,185.1727,2090.0
2020-07-14 14:20:00,193.16,193.51,193.15,193.31,3497.0,185.1439,185.4794,185.1343,185.2877,3497.0
2020-07-14 14:30:00,193.39,193.41,192.88,193.07,1949.0,185.3644,185.3835,184.8755,185.0577,1949.0
2020-07-14 14:40:00,193.04,193.37,192.99,193.05,8905.0,185.0289,185.3452,184.981,185.0385,8905.0
2020-07-14 14:50:00,192.99,193.66,192.9,193.63,4402.0,184.981,185.6232,184.8947,185.5944,4402.0
2020-07-14 15:00:00,193.69,193.74,192.19,192.7,6605.0,185.6519,185.6999,184.2142,184.703,6605.0
2020-07-14 15:10:00,192.61,192.66,192.24,192.31,3300.0,184.6167,184.6647,184.2621,184.3292,3300.0
2020-07-14 15:20:00,192.35,193.29,192.35,192.89,4755.0,184.3675,185.2685,184.3675,184.8851,4755.0
2020-07-14 15:30:00,192.92,193.69,192.87,193.6,15791.0,184.9139,185.6519,184.866,185.5657,15791.0
2020-07-14 15:40:00,193.59,194.54,193.59,194.25,41921.0,185.5561,186.4667,185.5561,186.1887,41921.0
2020-07-14 15:50:00,194.69,195.5,194.32,195.13,84350.0,186.6104,187.3868,186.2558,187.0322,84350.0
2020-07-15 09:30:00,196.98,197.65,194.86,194.99,25007.0,188.8054,189.4476,186.7734,186.898,25007.0
2020-07-15 09:40:00,195.3,195.94,195.13,195.33,3004.0,187.1951,187.8086,187.0322,187.2239,3004.0
2020-07-15 09:50:00,195.24,195.98,195.03,195.37,7801.0,187.1376,187.8469,186.9363,187.2622,7801.0
2020-07-15 10:00:00,195.61,196.49,195.22,196.27,4300.0,187.4923,188.3357,187.1184,188.1249,4300.0
2020-07-15 10:10:00,196.22,196.87,195.79,196.87,6604.0,188.0769,188.7,187.6648,188.7,6604.0
2020-07-15 10:20:00,197.05,197.34,196.8,197.05,4681.0,188.8725,189.1505,188.6329,188.8725,4681.0
2020-07-15 10:30:00,197.0,197.52,196.89,197.52,2012.0,188.8246,189.323,188.7191,189.323,2012.0
2020-07-15 10:40:00,197.52,197.64,197.16,197.64,3600.0,189.323,189.438,188.9779,189.438,3600.0
2020-07-15 10:50:00,197.66,197.74,196.92,196.92,5832.0,189.4572,189.5339,188.7479,188.7479,5832.0
2020-07-15 11:00:00,197.06,197.48,196.73,197.48,7016.0,188.8821,189.2846,188.5658,189.2846,7016.0
2020-07-15 11:10:00,197.5,198.0,197.5,198.0,5896.0,189.3038,189.7831,189.3038,189.7831,5896.0
2020-07-15 11:20:00,197.98,198.44,197.77,198.31,5797.0,189.7639,190.2048,189.5626,190.0802,5797.0
2020-07-15 11:30:00,198.23,198.23,197.0,197.0,3350.0,190.0035,190.0035,188.8246,188.8246,3350.0
2020-07-15 11:40:00,196.88,197.31,196.48,196.62,3400.0,188.7095,189.1217,188.3261,188.4603,3400.0
2020-07-15 11:50:00,196.95,197.15,196.72,196.73,4780.0,188.7766,188.9683,188.5562,188.5658,4780.0
2020-07-15 12:00:00,196.93,197.34,196.55,197.15,7318.0,188.7575,189.1505,188.3932,188.9683,7318.0
2020-07-15 12:10:00,196.71,197.35,196.71,197.35,4886.0,188.5466,189.16,188.5466,189.16,4886.0
2020-07-15 12:20:00,197.31,197.77,197.31,197.65,3600.0,189.1217,189.5626,189.1217,189.4476,3600.0
2020-07-15 12:30:00,197.56,197.62,196.83,197.02,3727.0,189.3613,189.4188,188.6616,188.8437,3727.0
2020-07-15 12:40:00,197.11,197.55,197.0,197.54,9494.0,188.93,189.3517,188.8246,189.3422,9494.0
2020-07-15 12:50:00,197.35,197.8,197.35,197.68,3375.0,189.16,189.5914,189.16,189.4763,3375.0
2020-07-15 13:00:00,197.69,197.76,197.3,197.76,3182.0,189.4859,189.553,189.1121,189.553,3182.0
2020-07-15 13:10:00,197.75,197.84,197.47,197.57,1400.0,189.5434,189.6297,189.2751,189.3709,1400.0
2020-07-15 13:20:00,197.55,197.58,196.98,197.46,4148.0,189.3517,189.3805,188.8054,189.2655,4148.0
2020-07-15 13:30:00,197.5,197.97,197.47,197.84,4371.0,189.3038,189.7543,189.2751,189.6297,4371.0
2020-07-15 13:40:00,197.83,197.93,197.55,197.55,3413.0,189.6201,189.716,189.3517,189.3517,3413.0
2020-07-15 13:50:00,197.57,197.6,197.32,197.4,6500.0,189.3709,189.3997,189.1313,189.208,6500.0
2020-07-15 14:00:00,197.39,198.22,197.3,197.97,5649.0,189.1984,189.9939,189.1121,189.7543,5649.0
2020-07-15 14:10:00,198.06,198.38,197.93,198.23,5330.0,189.8406,190.1473,189.716,190.0035,5330.0
2020-07-15 14:20:00,198.17,198.27,197.84,198.04,10805.0,189.946,190.0419,189.6297,189.8214,10805.0
2020-07-15 14:30:00,198.04,198.26,197.88,197.88,4950.0,189.8214,190.0323,189.668,189.668,4950.0
2020-07-15 14:40:00,197.95,197.97,197.33,197.33,3725.0,189.7351,189.7543,189.1409,189.1409,3725.0
2020-07-15 14:50:00,197.32,197.52,197.07,197.43,4705.0,189.1313,189.323,188.8917,189.2367,4705.0
2020-07-15 15:00:00,197.38,197.58,197.01,197.2,5887.0,189.1888,189.3805,188.8342,189.0163,5887.0
2020-07-15 15:10:00,197.17,197.31,196.84,197.16,10201.0,188.9875,189.1217,188.6712,188.9779,10201.0
2020-07-15 15:20:00,197.12,197.34,196.81,197.31,8435.0,188.9396,189.1505,188.6425,189.1217,8435.0
2020-07-15 15:30:00,197.4,197.64,197.22,197.32,14298.0,189.208,189.438,189.0354,189.1313,14298.0
2020-07-15 15:40:00,197.28,198.0,197.15,197.88,19635.0,189.0929,189.7831,188.9683,189.668,19635.0
2020-07-15 15:50:00,197.52,197.71,197.22,197.43,66351.0,189.323,189.5051,189.0354,189.2367,66351.0
2020-07-16 09:30:00,196.84,196.84,195.76,196.41,8408.0,188.6712,188.6712,187.636,188.2591,8408.0
2020-07-16 09:40:00,196.33,196.86,196.33,196.57,10897.0,188.1824,188.6904,188.1824,188.4124,10897.0
2020-07-16 09:50:00,196.69,196.89,195.99,196.16,3448.0,188.5274,188.7191,187.8565,188.0194,3448.0
2020-07-16 10:00:00,195.67,195.75,195.46,195.55,1600.0,187.5498,187.6264,187.3485,187.4347,1600.0
2020-07-16 10:10:00,195.86,196.02,195.56,196.02,2502.0,187.7319,187.8852,187.4443,187.8852,2502.0
2020-07-16 10:20:00,196.56,196.57,195.75,195.89,2665.0,188.4028,188.4124,187.6264,187.7606,2665.0
2020-07-16 10:30:00,196.13,196.13,195.24,195.26,6000.0,187.9907,187.9907,187.1376,187.1568,6000.0
2020-07-16 10:40:00,195.32,195.48,194.8,194.95,20828.0,187.2143,187.3676,186.7159,186.8596,20828.0
2020-07-16 10:50:00,194.9,195.0,193.71,193.86,7090.0,186.8117,186.9076,185.6711,185.8149,7090.0
2020-07-16 11:00:00,193.79,193.83,193.16,193.79,5382.0,185.7478,185.7861,185.1439,185.7478,5382.0
2020-07-16 11:10:00,193.95,194.32,192.99,193.17,5644.0,185.9011,186.2558,184.981,185.1535,5644.0
2020-07-16 11:20:00,193.08,193.64,193.07,193.47,3204.0,185.0672,185.604,185.0577,185.4411,3204.0
2020-07-16 11:30:00,193.27,193.33,193.14,193.26,2011.0,185.2494,185.3069,185.1248,185.2398,2011.0
2020-07-16 11:40:00,193.54,193.65,193.31,193.31,1804.0,185.5082,185.6136,185.2877,185.2877,1804.0
2020-07-16 11:50:00,193.51,193.79,193.44,193.79,2142.0,185.4794,185.7478,185.4123,185.7478,2142.0
2020-07-16 12:00:00,193.86,193.94,193.35,193.69,4489.0,185.8149,185.8916,185.326,185.6519,4489.0
2020-07-16 12:10:00,193.56,193.79,193.41,193.74,1770.0,185.5273,185.7478,185.3835,185.6999,1770.0
2020-07-16 12:20:00,193.68,193.95,193.68,193.91,1441.0,185.6423,185.9011,185.6423,185.8628,1441.0
2020-07-16 12:30:00,193.94,194.25,193.94,194.17,5100.0,185.8916,186.1887,185.8916,186.112,5100.0
2020-07-16 12:40:00,194.15,194.39,194.13,194.13,2588.0,186.0928,186.3229,186.0737,186.0737,2588.0
2020-07-16 12:50:00,194.05,194.29,194.05,194.18,1971.0,185.997,186.227,185.997,186.1216,1971.0
2020-07-16 13:00:00,194.1,194.67,194.1,194.56,4549.0,186.0449,186.5913,186.0449,186.4858,4549.0
2020-07-16 13:10:00,194.61,195.2,194.61,195.03,4343.0,186.5338,187.0993,186.5338,186.9363,4343.0
2020-07-16 13:20:00,195.09,195.17,194.86,195.16,2665.0,186.9938,187.0705,186.7734,187.0609,2665.0
2020-07-16 13:30:00,194.99,195.01,194.65,194.76,2904.0,186.898,186.9172,186.5721,186.6775,2904.0
2020-07-16 13:40:00,194.84,194.88,194.51,194.71,2300.0,186.7542,186.7925,186.4379,186.6296,2300.0
2020-07-16 13:50:00,194.83,195.02,194.83,194.87,1551.0,186.7446,186.9267,186.7446,186.783,1551.0
2020-07-16 14:00:00,194.82,195.32,194.82,195.32,1504.0,186.735,187.2143,186.735,187.2143,1504.0
2020-07-16 14:10:00,195.3,195.51,195.2,195.51,1860.0,187.1951,187.3964,187.0993,187.3964,1860.0
2020-07-16 14:20:00,195.41,195.61,195.41,195.56,1511.0,187.3006,187.4923,187.3006,187.4443,1511.0
2020-07-16 14:30:00,195.58,195.7,195.53,195.6,2507.0,187.4635,187.5785,187.4156,187.4827,2507.0
2020-07-16 14:40:00,195.61,195.78,195.24,195.24,4885.0,187.4923,187.6552,187.1376,187.1376,4885.0
2020-07-16 14:50:00,195.28,195.38,194.89,194.96,3189.0,187.1759,187.2718,186.8021,186.8692,3189.0
2020-07-16 15:00:00,194.97,195.39,194.97,195.33,2499.0,186.8788,187.2814,186.8788,187.2239,2499.0
2020-07-16 15:10:00,195.22,195.79,195.22,195.55,4335.0,187.1184,187.6648,187.1184,187.4347,4335.0
2020-07-16 15:20:00,195.5,195.65,195.32,195.65,3660.0,187.3868,187.5306,187.2143,187.5306,3660.0
2020-07-16 15:30:00,195.67,195.94,195.48,195.82,7424.0,187.5498,187.8086,187.3676,187.6935,7424.0
2020-07-16 15:40:00,195.85,195.86,195.33,195.42,7540.0,187.7223,187.7319,187.2239,187.3101,7540.0
2020-07-16 15:50:00,195.25,195.92,195.16,195.8,39624.0,187.1472,187.7894,187.0609,187.6744,39624.0
2020-07-17 09:30:00,197.22,197.74,196.88,197.43,34687.0,189.0354,189.5339,188.7095,189.2367,34687.0
2020-07-17 09:40:00,197.13,197.45,196.76,197.45,16894.0,188.9492,189.2559,188.5945,189.2559,16894.0
2020-07-17 09:50:00,197.65,197.83,197.17,197.66,13475.0,189.4476,189.6201,188.9875,189.4572,13475.0
2020-07-17 10:00:00,197.71,198.13,197.46,198.03,4800.0,189.5051,189.9077,189.2655,189.8118,4800.0
2020-07-17 10:10:00,197.92,198.16,197.65,197.89,3183.0,189.7064,189.9364,189.4476,189.6776,3183.0
2020-07-17 10:20:00,197.83,198.38,197.71,197.91,5173.0,189.6201,190.1473,189.5051,189.6968,5173.0
2020-07-17 10:30:00,198.12,198.34,197.83,198.2,3026.0,189.8981,190.109,189.6201,189.9748,3026.0
2020-07-17 10:40:00,198.15,198.45,198.0,198.0,2875.0,189.9268,190.2144,189.7831,189.7831,2875.0
2020-07-17 10:50:00,198.07,198.81,198.02,198.64,4594.0,189.8502,190.5595,189.8022,190.3965,4594.0
2020-07-17 11:00:00,198.54,199.21,198.54,199.09,6899.0,190.3007,190.9429,190.3007,190.8278,6899.0
2020-07-17 11:10:00,198.99,199.14,198.37,198.67,11937.0,190.732,190.8758,190.1377,190.4253,11937.0
2020-07-17 11:20:00,198.65,198.85,198.5,198.76,4375.0,190.4061,190.5978,190.2623,190.5115,4375.0
2020-07-17 11:30:00,198.64,198.72,197.99,198.47,18910.0,190.3965,190.4732,189.7735,190.2336,18910.0
2020-07-17 11:40:00,198.57,198.58,197.91,197.95,1746.0,190.3294,190.339,189.6968,189.7351,1746.0
2020-07-17 11:50:00,198.16,199.2,198.07,199.2,4214.0,189.9364,190.9333,189.8502,190.9333,4214.0
2020-07-17 12:00:00,199.21,199.21,198.81,198.93,2704.0,190.9429,190.9429,190.5595,190.6745,2704.0
2020-07-17 12:10:00,198.92,199.16,198.92,198.94,3400.0,190.6649,190.8949,190.6649,190.6841,3400.0
2020-07-17 12:20:00,199.08,199.14,198.89,198.99,2300.0,190.8182,190.8758,190.6361,190.732,2300.0
2020-07-17 12:30:00,199.03,199.16,198.87,198.95,2881.0,190.7703,190.8949,190.617,190.6936,2881.0
2020-07-17 12:40:00,198.88,198.94,198.56,198.57,5156.0,190.6265,190.6841,190.3198,190.3294,5156.0
2020-07-17 12:50:00,198.78,199.04,198.61,198.61,3609.0,190.5307,190.7799,190.3678,190.3678,3609.0
2020-07-17 13:00:00,198.72,199.42,198.49,199.42,6509.0,190.4732,191.1441,190.2527,191.1441,6509.0
2020-07-17 13:10:00,199.35,199.54,198.74,198.74,7580.0,191.077,191.2592,190.4924,190.4924,7580.0
2020-07-17 13:20:00,198.72,199.23,198.72,198.92,3650.0,190.4732,190.962,190.4732,190.6649,3650.0
2020-07-17 13:30:00,198.94,198.99,198.85,198.92,3552.0,190.6841,190.732,190.5978,190.6649,3552.0
2020-07-17 13:40:00,198.98,199.14,198.88,199.11,4297.0,190.7224,190.8758,190.6265,190.847,4297.0
2020-07-17 13:50:00,199.18,199.28,198.94,198.96,5101.0,190.9141,191.0099,190.6841,190.7032,5101.0
2020-07-17 14:00:00,198.96,199.42,198.93,199.42,4520.0,190.7032,191.1441,190.6745,191.1441,4520.0
2020-07-17 14:10:00,199.46,199.55,199.19,199.54,5265.0,191.1825,191.2687,190.9237,191.2592,5265.0
2020-07-17 14:20:00,199.56,199.61,199.49,199.5,4300.0,191.2783,191.3263,191.2112,191.2208,4300.0
2020-07-17 14:30:00,199.57,199.58,199.24,199.51,6736.0,191.2879,191.2975,190.9716,191.2304,6736.0
2020-07-17 14:40:00,199.52,199.83,199.48,199.82,6110.0,191.24,191.5371,191.2016,191.5275,6110.0
2020-07-17 14:50:00,199.9,200.2,199.85,199.97,8556.0,191.6042,191.8918,191.5563,191.6713,8556.0
2020-07-17 15:00:00,199.96,200.18,199.53,199.83,11102.0,191.6617,191.8726,191.2496,191.5371,11102.0
2020-07-17 15:10:00,199.82,200.0,199.61,199.93,7278.0,191.5275,191.7001,191.3263,191.633,7278.0
2020-07-17 15:20:00,199.93,200.27,199.93,200.09,9262.0,191.633,191.9589,191.633,191.7863,9262.0
2020-07-17 15:30:00,200.04,200.04,199.65,199.69,15342.0,191.7384,191.7384,191.3646,191.4029,15342.0
2020-07-17 15:40:00,199.69,199.82,199.46,199.56,18113.0,191.4029,191.5275,191.1825,191.2783,18113.0
2020-07-17 15:50:00,199.59,199.59,198.94,198.94,39361.0,191.3071,191.3071,190.6841,190.6841,39361.0
2020-07-20 09:30:00,199.43,200.29,198.65,199.17,18194.0,191.1537,191.978,190.4061,190.9045,18194.0
2020-07-20 09:40:00,199.3,199.51,198.66,199.23,2427.0,191.0291,191.2304,190.4157,190.962,2427.0
2020-07-20 09:50:00,199.03,200.12,198.82,200.12,2800.0,190.7703,191.8151,190.569,191.8151,2800.0
2020-07-20 10:00:00,200.2,200.51,199.76,200.37,2286.0,191.8918,192.1889,191.47,192.0547,2286.0
2020-07-20 10:10:00,200.43,201.62,200.19,201.62,5866.0,192.1122,193.2528,191.8822,193.2528,5866.0
2020-07-20 10:20:00,201.59,201.72,201.26,201.68,5225.0,193.2241,193.3487,192.9078,193.3103,5225.0
2020-07-20 10:30:00,201.6,201.73,201.31,201.66,2750.0,193.2337,193.3583,192.9557,193.2912,2750.0
2020-07-20 10:40:00,201.66,201.9,201.4,201.71,2200.0,193.2912,193.5212,193.042,193.3391,2200.0
2020-07-20 10:50:00,201.66,201.66,201.07,201.14,6640.0,193.2912,193.2912,192.7257,192.7928,6640.0
2020-07-20 11:00:00,201.2,201.81,201.08,201.52,4668.0,192.8503,193.435,192.7352,193.157,4668.0
2020-07-20 11:10:00,201.5,201.75,201.07,201.12,2948.0,193.1378,193.3774,192.7257,192.7736,2948.0
2020-07-20 11:20:00,201.14,201.43,201.11,201.3,2100.0,192.7928,193.0707,192.764,192.9461,2100.0
2020-07-20 11:30:00,201.4,201.4,200.69,200.7,2612.0,193.042,193.042,192.3614,192.371,2612.0
2020-07-20 11:40:00,200.84,200.89,200.58,200.67,2800.0,192.5052,192.5531,192.256,192.3423,2800.0
2020-07-20 11:50:00,200.71,201.15,200.7,200.81,3699.0,192.3806,192.8023,192.371,192.4765,3699.0
2020-07-20 12:00:00,200.88,201.2,200.85,200.97,2999.0,192.5435,192.8503,192.5148,192.6298,2999.0
2020-07-20 12:10:00,200.96,201.31,200.96,201.23,1900.0,192.6202,192.9557,192.6202,192.879,1900.0
2020-07-20 12:20:00,201.12,201.34,200.99,201.16,2668.0,192.7736,192.9845,192.649,192.8119,2668.0
2020-07-20 12:30:00,201.19,201.49,201.12,201.37,2491.0,192.8407,193.1282,192.7736,193.0132,2491.0
2020-07-20 12:40:00,201.4,201.57,201.33,201.45,5039.0,193.042,193.2049,192.9749,193.0899,5039.0
2020-07-20 12:50:00,201.46,201.67,201.31,201.35,3048.0,193.0995,193.3008,192.9557,192.994,3048.0
2020-07-20 13:00:00,201.42,201.69,201.19,201.63,3900.0,193.0611,193.3199,192.8407,193.2624,3900.0
2020-07-20 13:10:00,201.59,201.94,201.52,201.9,3612.0,193.2241,193.5596,193.157,193.5212,3612.0
2020-07-20 13:20:00,202.0,202.01,201.55,201.6,2669.0,193.6171,193.6267,193.1857,193.2337,2669.0
2020-07-20 13:30:00,201.57,201.57,200.75,200.84,3000.0,193.2049,193.2049,192.4189,192.5052,3000.0
2020-07-20 13:40:00,200.9,201.59,200.9,201.51,4107.0,192.5627,193.2241,192.5627,193.1474,4107.0
2020-07-20 13:50:00,201.48,201.57,201.37,201.5,3942.0,193.1186,193.2049,193.0132,193.1378,3942.0
2020-07-20 14:00:00,201.3,201.36,201.06,201.11,2562.0,192.9461,193.0036,192.7161,192.764,2562.0
2020-07-20 14:10:00,201.06,201.52,201.06,201.52,1804.0,192.7161,193.157,192.7161,193.157,1804.0
2020-07-20 14:20:00,201.5,201.55,201.12,201.12,950.0,193.1378,193.1857,192.7736,192.7736,950.0
2020-07-20 14:30:00,201.19,201.83,201.19,201.58,6215.0,192.8407,193.4541,192.8407,193.2145,6215.0
2020-07-20 14:40:00,201.62,201.83,201.45,201.83,3956.0,193.2528,193.4541,193.0899,193.4541,3956.0
2020-07-20 14:50:00,201.64,201.78,201.52,201.78,2230.0,193.272,193.4062,193.157,193.4062,2230.0
2020-07-20 15:00:00,201.8,201.99,201.79,201.81,3681.0,193.4254,193.6075,193.4158,193.435,3681.0
2020-07-20 15:10:00,201.95,202.4,201.84,202.31,3728.0,193.5691,194.0005,193.4637,193.9142,3728.0
2020-07-20 15:20:00,202.4,203.11,202.4,203.03,14541.0,194.0005,194.681,194.0005,194.6043,14541.0
2020-07-20 15:30:00,203.01,203.39,202.89,203.29,9491.0,194.5852,194.9494,194.4701,194.8535,9491.0
2020-07-20 15:40:00,203.29,203.52,202.88,203.52,15027.0,194.8535,195.074,194.4605,195.074,15027.0
2020-07-20 15:50:00,203.59,203.59,202.84,203.01,33934.0,195.1411,195.1411,194.4222,194.5852,33934.0
2020-07-21 09:30:00,203.73,204.02,203.1,203.3,16110.0,195.2753,195.5532,194.6714,194.8631,16110.0
2020-07-21 09:40:00,203.43,203.46,202.28,203.39,7190.0,194.9877,195.0165,193.8854,194.9494,7190.0
2020-07-21 09:50:00,203.31,203.91,203.0,203.83,12664.0,194.8727,195.4478,194.5756,195.3711,12664.0
2020-07-21 10:00:00,203.72,203.91,203.5,203.53,5668.0,195.2657,195.4478,195.0548,195.0836,5668.0
2020-07-21 10:10:00,203.67,203.69,202.99,203.64,7166.0,195.2178,195.2369,194.566,195.189,7166.0
2020-07-21 10:20:00,203.74,203.96,202.59,202.89,20845.0,195.2849,195.4957,194.1826,194.4701,20845.0
2020-07-21 10:30:00,202.77,203.11,202.31,202.31,5146.0,194.3551,194.681,193.9142,193.9142,5146.0
2020-07-21 10:40:00,202.25,202.68,202.04,202.68,8365.0,193.8567,194.2688,193.6554,194.2688,8365.0
2020-07-21 10:50:00,202.74,203.27,202.71,202.74,8206.0,194.3264,194.8344,194.2976,194.3264,8206.0
2020-07-21 11:00:00,202.6,202.71,201.88,202.1,4691.0,194.1922,194.2976,193.502,193.7129,4691.0
2020-07-21 11:10:00,202.24,202.75,201.78,202.64,3529.0,193.8471,194.3359,193.4062,194.2305,3529.0
2020-07-21 11:20:00,202.94,203.45,202.89,203.45,6980.0,194.5181,195.0069,194.4701,195.0069,6980.0
2020-07-21 11:30:00,203.52,203.67,203.25,203.47,3900.0,195.074,195.2178,194.8152,195.0261,3900.0
2020-07-21 11:40:00,203.69,203.78,202.98,203.01,5452.0,195.2369,195.3232,194.5564,194.5852,5452.0
2020-07-21 11:50:00,203.07,203.2,202.68,203.2,10846.0,194.6427,194.7673,194.2688,194.7673,10846.0
2020-07-21 12:00:00,203.09,203.38,203.09,203.09,1515.0,194.6618,194.9398,194.6618,194.6618,1515.0
2020-07-21 12:10:00,203.09,203.53,203.05,203.53,6600.0,194.6618,195.0836,194.6235,195.0836,6600.0
2020-07-21 12:20:00,203.44,203.65,203.33,203.4,5040.0,194.9973,195.1986,194.8919,194.959,5040.0
2020-07-21 12:30:00,203.36,203.41,202.72,202.95,8980.0,194.9206,194.9686,194.3072,194.5276,8980.0
2020-07-21 12:40:00,202.75,203.03,202.64,202.73,5680.0,194.3359,194.6043,194.2305,194.3168,5680.0
2020-07-21 12:50:00,202.82,203.44,202.82,203.44,3515.0,194.403,194.9973,194.403,194.9973,3515.0
2020-07-21 13:00:00,203.33,203.39,203.18,203.34,2307.0,194.8919,194.9494,194.7481,194.9015,2307.0
2020-07-21 13:10:00,203.23,203.23,202.76,202.91,4888.0,194.796,194.796,194.3455,194.4893,4888.0
2020-07-21 13:20:00,203.03,203.5,202.87,203.5,2507.0,194.6043,195.0548,194.451,195.0548,2507.0
2020-07-21 13:30:00,203.38,203.79,203.38,203.69,16973.0,194.9398,195.3328,194.9398,195.2369,16973.0
2020-07-21 13:40:00,203.72,203.78,203.35,203.65,5937.0,195.2657,195.3232,194.911,195.1986,5937.0
2020-07-21 13:50:00,203.74,203.94,203.7,203.7,2920.0,195.2849,195.4766,195.2465,195.2465,2920.0
2020-07-21 14:00:00,203.71,204.01,203.71,204.01,1200.0,195.2561,195.5437,195.2561,195.5437,1200.0
2020-07-21 14:10:00,204.12,204.29,203.76,204.02,4598.0,195.6491,195.812,195.304,195.5532,4598.0
2020-07-21 14:20:00,204.03,204.48,204.03,204.41,2353.0,195.5628,195.9941,195.5628,195.9271,2353.0
2020-07-21 14:30:00,204.5,204.51,204.19,204.51,3222.0,196.0133,196.0229,195.7162,196.0229,3222.0
2020-07-21 14:40:00,204.58,204.89,204.44,204.89,5167.0,196.09,196.3871,195.9558,196.3871,5167.0
2020-07-21 14:50:00,204.84,204.99,204.64,204.7,2815.0,196.3392,196.483,196.1475,196.205,2815.0
2020-07-21 15:00:00,204.7,204.79,204.14,204.31,5059.0,196.205,196.2913,195.6683,195.8312,5059.0
2020-07-21 15:10:00,204.31,204.38,203.8,204.15,6280.0,195.8312,195.8983,195.3424,195.6778,6280.0
2020-07-21 15:20:00,204.06,204.24,203.84,204.08,4824.0,195.5916,195.7641,195.3807,195.6107,4824.0
2020-07-21 15:30:00,204.12,204.21,203.9,204.0,8388.0,195.6491,195.7354,195.4382,195.5341,8388.0
2020-07-21 15:40:00,204.04,204.77,203.95,204.72,13552.0,195.5724,196.2721,195.4861,196.2242,13552.0
2020-07-21 15:50:00,204.55,204.56,203.8,204.42,39075.0,196.0612,196.0708,195.3424,195.9366,39075.0
2020-07-22 09:30:00,205.0,205.57,204.41,205.37,14906.0,196.4926,197.0389,195.9271,196.8472,14906.0
2020-07-22 09:40:00,205.56,205.71,205.09,205.18,2479.0,197.0293,197.1731,196.5788,196.6651,2479.0
2020-07-22 09:50:00,205.09,205.67,204.9,204.99,5401.0,196.5788,197.1348,196.3967,196.483,5401.0
2020-07-22 10:00:00,205.19,205.5,204.85,205.04,3564.0,196.6747,196.9718,196.3488,196.5309,3564.0
2020-07-22 10:10:00,205.27,205.9,205.26,205.59,2100.0,196.7514,197.3552,196.7418,197.0581,2100.0
2020-07-22 10:20:00,205.6,205.78,205.29,205.47,3298.0,197.0677,197.2402,196.7705,196.9431,3298.0
2020-07-22 10:30:00,205.5,205.58,204.61,205.1,5064.0,196.9718,197.0485,196.1188,196.5884,5064.0
2020-07-22 10:40:00,205.1,205.18,204.02,204.07,2452.0,196.5884,196.6651,195.5532,195.6012,2452.0
2020-07-22 10:50:00,204.06,204.24,203.37,204.24,4562.0,195.5916,195.7641,194.9302,195.7641,4562.0
2020-07-22 11:00:00,204.16,204.16,203.81,203.9,1557.0,195.6874,195.6874,195.352,195.4382,1557.0
2020-07-22 11:10:00,203.9,204.0,203.36,203.66,4901.0,195.4382,195.5341,194.9206,195.2082,4901.0
2020-07-22 11:20:00,203.58,204.31,203.55,204.04,4364.0,195.1315,195.8312,195.1027,195.5724,4364.0
2020-07-22 11:30:00,204.06,204.32,203.93,204.28,2762.0,195.5916,195.8408,195.467,195.8024,2762.0
2020-07-22 11:40:00,204.44,204.87,204.43,204.66,2533.0,195.9558,196.368,195.9462,196.1667,2533.0
2020-07-22 11:50:00,204.73,204.91,204.53,204.91,3203.0,196.2338,196.4063,196.0421,196.4063,3203.0
2020-07-22 12:00:00,204.87,204.96,204.77,204.89,2582.0,196.368,196.4542,196.2721,196.3871,2582.0
2020-07-22 12:10:00,204.92,205.61,204.9,205.61,4076.0,196.4159,197.0773,196.3967,197.0773,4076.0
2020-07-22 12:20:00,205.63,205.63,205.45,205.56,1900.0,197.0964,197.0964,196.9239,197.0293,1900.0
2020-07-22 12:30:00,205.55,205.64,205.1,205.1,2100.0,197.0197,197.106,196.5884,196.5884,2100.0
2020-07-22 12:40:00,205.07,205.12,204.79,204.92,5300.0,196.5597,196.6076,196.2913,196.4159,5300.0
2020-07-22 12:50:00,204.77,205.23,204.77,205.07,3174.0,196.2721,196.713,196.2721,196.5597,3174.0
2020-07-22 13:00:00,204.67,204.82,204.67,204.77,2925.0,196.1763,196.32,196.1763,196.2721,2925.0
2020-07-22 13:10:00,204.86,205.23,204.8,205.23,2845.0,196.3584,196.713,196.3009,196.713,2845.0
2020-07-22 13:20:00,205.19,205.25,204.97,205.24,2813.0,196.6747,196.7322,196.4638,196.7226,2813.0
2020-07-22 13:30:00,205.24,205.24,205.03,205.08,1000.0,196.7226,196.7226,196.5213,196.5692,1000.0
2020-07-22 13:40:00,204.89,205.07,204.51,204.62,6589.0,196.3871,196.5597,196.0229,196.1283,6589.0
2020-07-22 13:50:00,204.63,204.67,204.05,204.19,3500.0,196.1379,196.1763,195.582,195.7162,3500.0
2020-07-22 14:00:00,204.09,204.43,204.09,204.21,1300.0,195.6203,195.9462,195.6203,195.7354,1300.0
2020-07-22 14:10:00,204.19,204.29,204.08,204.24,5706.0,195.7162,195.812,195.6107,195.7641,5706.0
2020-07-22 14:20:00,204.21,204.44,204.1,204.36,3435.0,195.7354,195.9558,195.6299,195.8791,3435.0
2020-07-22 14:30:00,204.39,204.53,204.2,204.53,1757.0,195.9079,196.0421,195.7258,196.0421,1757.0
2020-07-22 14:40:00,204.52,204.57,204.29,204.31,4400.0,196.0325,196.0804,195.812,195.8312,4400.0
2020-07-22 14:50:00,204.3,204.49,204.26,204.32,1900.0,195.8216,196.0037,195.7833,195.8408,1900.0
2020-07-22 15:00:00,204.27,204.37,204.05,204.37,4603.0,195.7929,195.8887,195.582,195.8887,4603.0
2020-07-22 15:10:00,204.37,205.13,204.33,204.86,6580.0,195.8887,196.6172,195.8504,196.3584,6580.0
2020-07-22 15:20:00,204.89,205.02,204.62,204.71,5111.0,196.3871,196.5117,196.1283,196.2146,5111.0
2020-07-22 15:30:00,204.75,205.1,204.55,205.02,6221.0,196.2529,196.5884,196.0612,196.5117,6221.0
2020-07-22 15:40:00,204.95,205.5,204.95,205.49,9556.0,196.4446,196.9718,196.4446,196.9622,9556.0
2020-07-22 15:50:00,205.53,205.8,205.26,205.29,33518.0,197.0006,197.2594,196.7418,196.7705,33518.0
2020-07-23 09:30:00,205.98,206.5,205.01,206.5,8349.0,197.4319,197.9303,196.5022,197.9303,8349.0
2020-07-23 09:40:00,206.5,207.31,206.24,207.2,2175.0,197.9303,198.7067,197.6811,198.6013,2175.0
2020-07-23 09:50:00,207.23,207.23,206.66,206.78,4511.0,198.63,198.63,198.0837,198.1987,4511.0
2020-07-23 10:00:00,206.77,207.18,206.71,207.01,2900.0,198.1891,198.5821,198.1316,198.4192,2900.0
2020-07-23 10:10:00,207.26,207.33,206.71,206.97,1200.0,198.6588,198.7259,198.1316,198.3808,1200.0
2020-07-23 10:20:00,206.74,207.75,206.74,207.75,2771.0,198.1604,199.1284,198.1604,199.1284,2771.0
2020-07-23 10:30:00,207.89,208.67,207.89,208.59,2992.0,199.2626,200.0103,199.2626,199.9336,2992.0
2020-07-23 10:40:00,208.65,208.92,208.2,208.92,4640.0,199.9911,200.2499,199.5598,200.2499,4640.0
2020-07-23 10:50:00,208.83,208.85,207.96,208.1,7163.0,200.1636,200.1828,199.3297,199.4639,7163.0
2020-07-23 11:00:00,208.28,208.92,208.17,208.17,5467.0,199.6364,200.2499,199.531,199.531,5467.0
2020-07-23 11:10:00,208.37,209.0,208.37,208.8,3105.0,199.7227,200.3266,199.7227,200.1349,3105.0
2020-07-23 11:20:00,208.96,208.96,208.52,208.57,4501.0,200.2882,200.2882,199.8665,199.9144,4501.0
2020-07-23 11:30:00,208.4,208.78,208.21,208.46,2754.0,199.7515,200.1157,199.5694,199.809,2754.0
2020-07-23 11:40:00,208.28,208.57,208.19,208.46,1817.0,199.6364,199.9144,199.5502,199.809,1817.0
2020-07-23 11:50:00,208.3,208.3,207.83,207.85,1014.0,199.6556,199.6556,199.2051,199.2243,1014.0
2020-07-23 12:00:00,207.57,207.63,206.98,206.98,2201.0,198.9559,199.0134,198.3904,198.3904,2201.0
2020-07-23 12:10:00,206.93,207.25,206.75,206.75,1357.0,198.3425,198.6492,198.1699,198.1699,1357.0
2020-07-23 12:20:00,206.99,207.13,206.5,206.67,2715.0,198.4,198.5342,197.9303,198.0933,2715.0
2020-07-23 12:30:00,206.64,206.92,206.48,206.72,9800.0,198.0645,198.3329,197.9111,198.1412,9800.0
2020-07-23 12:40:00,206.71,207.26,206.62,206.81,3816.0,198.1316,198.6588,198.0453,198.2275,3816.0
2020-07-23 12:50:00,206.8,206.91,206.41,206.67,4266.0,198.2179,198.3233,197.8441,198.0933,4266.0
2020-07-23 13:00:00,206.8,207.47,206.79,206.99,1700.0,198.2179,198.8601,198.2083,198.4,1700.0
2020-07-23 13:10:00,206.97,207.42,206.84,206.92,4877.0,198.3808,198.8121,198.2562,198.3329,4877.0
2020-07-23 13:20:00,206.96,206.96,206.3,206.37,2600.0,198.3712,198.3712,197.7386,197.8057,2600.0
2020-07-23 13:30:00,206.24,206.33,205.7,205.86,3282.0,197.6811,197.7674,197.1635,197.3169,3282.0
2020-07-23 13:40:00,205.71,205.73,205.07,205.12,5581.0,197.1731,197.1923,196.5597,196.6076,5581.0
2020-07-23 13:50:00,205.02,205.37,204.76,205.37,6876.0,196.5117,196.8472,196.2625,196.8472,6876.0
2020-07-23 14:00:00,205.38,205.38,204.55,204.67,27487.0,196.8568,196.8568,196.0612,196.1763,27487.0
2020-07-23 14:10:00,204.45,204.58,203.87,204.46,9160.0,195.9654,196.09,195.4095,195.975,9160.0
2020-07-23 14:20:00,204.46,204.76,204.36,204.68,2588.0,195.975,196.2625,195.8791,196.1858,2588.0
2020-07-23 14:30:00,204.79,205.0,204.47,204.5,1333.0,196.2913,196.4926,195.9846,196.0133,1333.0
2020-07-23 14:40:00,204.33,204.69,204.2,204.69,3120.0,195.8504,196.1954,195.7258,196.1954,3120.0
2020-07-23 14:50:00,204.81,204.94,204.63,204.94,2600.0,196.3105,196.4351,196.1379,196.4351,2600.0
2020-07-23 15:00:00,204.9,204.96,204.51,204.7,2425.0,196.3967,196.4542,196.0229,196.205,2425.0
2020-07-23 15:10:00,204.64,205.16,204.44,205.06,4506.0,196.1475,196.6459,195.9558,196.5501,4506.0
2020-07-23 15:20:00,205.07,205.14,204.26,204.6,5511.0,196.5597,196.6268,195.7833,196.1092,5511.0
2020-07-23 15:30:00,204.5,204.56,204.0,204.24,29676.0,196.0133,196.0708,195.5341,195.7641,29676.0
2020-07-23 15:40:00,204.11,204.37,203.66,203.66,14040.0,195.6395,195.8887,195.2082,195.2082,14040.0
2020-07-23 15:50:00,203.1,204.19,203.06,204.07,41519.0,194.6714,195.7162,194.6331,195.6012,41519.0
2020-07-24 09:30:00,203.43,203.43,199.59,199.59,11337.0,194.9877,194.9877,191.3071,191.3071,11337.0
2020-07-24 09:40:00,199.8,200.19,199.5,199.88,11412.0,191.5084,191.8822,191.2208,191.585,11412.0
2020-07-24 09:50:00,199.87,201.0,199.83,200.9,22293.0,191.5755,192.6586,191.5371,192.5627,22293.0
2020-07-24 10:00:00,200.81,201.56,200.44,201.47,6224.0,192.4765,193.1953,192.1218,193.1091,6224.0
2020-07-24 10:10:00,201.47,201.58,200.7,201.28,5040.0,193.1091,193.2145,192.371,192.9269,5040.0
2020-07-24 10:20:00,201.41,202.23,201.34,201.35,3703.0,193.0516,193.8375,192.9845,192.994,3703.0
2020-07-24 10:30:00,201.36,201.36,199.8,199.98,8863.0,193.0036,193.0036,191.5084,191.6809,8863.0
2020-07-24 10:40:00,199.98,200.46,199.98,200.38,5903.0,191.6809,192.141,191.6809,192.0643,5903.0
2020-07-24 10:50:00,200.77,202.17,200.77,201.9,2503.0,192.4381,193.78,192.4381,193.5212,2503.0
2020-07-24 11:00:00,202.15,202.15,201.74,202.03,2649.0,193.7608,193.7608,193.3679,193.6458,2649.0
2020-07-24 11:10:00,202.14,202.15,201.77,201.77,2005.0,193.7513,193.7608,193.3966,193.3966,2005.0
2020-07-24 11:20:00,201.9,202.58,201.79,202.58,11855.0,193.5212,194.173,193.4158,194.173,11855.0
2020-07-24 11:30:00,202.56,202.71,202.45,202.55,900.0,194.1538,194.2976,194.0484,194.1442,900.0
2020-07-24 11:40:00,202.59,203.07,202.59,202.68,2012.0,194.1826,194.6427,194.1826,194.2688,2012.0
2020-07-24 11:50:00,202.81,203.11,202.6,203.11,1304.0,194.3935,194.681,194.1922,194.681,1304.0
2020-07-24 12:00:00,203.29,203.29,202.64,202.77,1738.0,194.8535,194.8535,194.2305,194.3551,1738.0
2020-07-24 12:10:00,202.79,202.79,202.43,202.5,4282.0,194.3743,194.3743,194.0292,194.0963,4282.0
2020-07-24 12:20:00,202.59,203.0,202.29,202.9,4816.0,194.1826,194.5756,193.895,194.4797,4816.0
2020-07-24 12:30:00,202.9,202.9,202.18,202.38,5001.0,194.4797,194.4797,193.7896,193.9813,5001.0
2020-07-24 12:40:00,202.43,202.43,202.24,202.3,704.0,194.0292,194.0292,193.8471,193.9046,704.0
2020-07-24 12:50:00,202.31,202.31,201.61,201.85,7695.0,193.9142,193.9142,193.2433,193.4733,7695.0
2020-07-24 13:00:00,201.76,202.03,200.75,200.81,4435.0,193.387,193.6458,192.4189,192.4765,4435.0
2020-07-24 13:10:00,200.72,200.83,200.57,200.66,1947.0,192.3902,192.4956,192.2464,192.3327,1947.0
2020-07-24 13:20:00,200.64,201.23,200.64,201.23,1897.0,192.3135,192.879,192.3135,192.879,1897.0
2020-07-24 13:30:00,201.33,201.34,200.88,200.88,2637.0,192.9749,192.9845,192.5435,192.5435,2637.0
2020-07-24 13:40:00,201.01,201.64,200.95,201.64,2202.0,192.6682,193.272,192.6106,193.272,2202.0
2020-07-24 13:50:00,201.58,201.66,201.55,201.66,500.0,193.2145,193.2912,193.1857,193.2912,500.0
2020-07-24 14:00:00,201.62,201.96,201.61,201.96,1201.0,193.2528,193.5787,193.2433,193.5787,1201.0
2020-07-24 14:10:00,202.06,202.06,201.63,201.81,2828.0,193.6746,193.6746,193.2624,193.435,2828.0
2020-07-24 14:20:00,201.91,202.24,201.81,202.22,1718.0,193.5308,193.8471,193.435,193.8279,1718.0
2020-07-24 14:30:00,202.22,202.22,201.98,202.06,2593.0,193.8279,193.8279,193.5979,193.6746,2593.0
2020-07-24 14:40:00,202.2,202.5,202.13,202.43,2695.0,193.8088,194.0963,193.7417,194.0292,2695.0
2020-07-24 14:50:00,202.18,202.41,201.96,202.41,2010.0,193.7896,194.0101,193.5787,194.0101,2010.0
2020-07-24 15:00:00,202.42,202.8,202.33,202.68,2934.0,194.0196,194.3839,193.9334,194.2688,2934.0
2020-07-24 15:10:00,202.61,202.86,202.14,202.15,3362.0,194.2018,194.4414,193.7513,193.7608,3362.0
2020-07-24 15:20:00,202.21,202.5,202.08,202.08,2720.0,193.8184,194.0963,193.6937,193.6937,2720.0
2020-07-24 15:30:00,202.01,202.65,201.61,202.58,4737.0,193.6267,194.2401,193.2433,194.173,4737.0
2020-07-24 15:40:00,202.58,202.64,201.89,202.12,9020.0,194.173,194.2305,193.5116,193.7321,9020.0
2020-07-24 15:50:00,202.13,202.64,202.09,202.42,30148.0,193.7417,194.2305,193.7033,194.0196,30148.0
2020-07-27 09:30:00,203.69,205.74,203.52,205.39,13912.0,195.2369,197.2019,195.074,196.8664,13912.0
2020-07-27 09:40:00,205.36,205.87,204.73,205.34,5472.0,196.8376,197.3265,196.2338,196.8185,5472.0
2020-07-27 09:50:00,205.59,206.11,205.37,205.37,3990.0,197.0581,197.5565,196.8472,196.8472,3990.0
2020-07-27 10:00:00,205.55,206.68,205.54,206.3,6129.0,197.0197,198.1028,197.0102,197.7386,6129.0
2020-07-27 10:10:00,206.55,206.99,206.26,206.45,5102.0,197.9782,198.4,197.7003,197.8824,5102.0
2020-07-27 10:20:00,206.26,206.37,205.54,205.54,2932.0,197.7003,197.8057,197.0102,197.0102,2932.0
2020-07-27 10:30:00,205.68,205.81,205.37,205.71,6555.0,197.1443,197.269,196.8472,197.1731,6555.0
2020-07-27 10:40:00,205.99,206.42,205.67,205.8,14842.0,197.4415,197.8536,197.1348,197.2594,14842.0
2020-07-27 10:50:00,205.8,206.01,205.34,205.43,10312.0,197.2594,197.4607,196.8185,196.9047,10312.0
2020-07-27 11:00:00,205.5,206.04,205.34,205.93,4348.0,196.9718,197.4894,196.8185,197.384,4348.0
2020-07-27 11:10:00,205.95,206.05,205.51,205.77,4101.0,197.4031,197.499,196.9814,197.2306,4101.0
2020-07-27 11:20:00,205.81,205.81,204.72,204.72,2684.0,197.269,197.269,196.2242,196.2242,2684.0
2020-07-27 11:30:00,204.86,205.23,204.61,204.76,2212.0,196.3584,196.713,196.1188,196.2625,2212.0
2020-07-27 11:40:00,205.26,205.47,204.93,205.46,900.0,196.7418,196.9431,196.4255,196.9335,900.0
2020-07-27 11:50:00,205.24,205.66,205.21,205.54,2907.0,196.7226,197.1252,196.6939,197.0102,2907.0
2020-07-27 12:00:00,205.43,205.87,205.43,205.53,3107.0,196.9047,197.3265,196.9047,197.0006,3107.0
2020-07-27 12:10:00,205.53,205.65,205.4,205.4,1300.0,197.0006,197.1156,196.876,196.876,1300.0
2020-07-27 12:20:00,205.47,205.71,205.34,205.71,2300.0,196.9431,197.1731,196.8185,197.1731,2300.0
2020-07-27 12:30:00,205.75,205.75,205.55,205.73,1082.0,197.2114,197.2114,197.0197,197.1923,1082.0
2020-07-27 12:40:00,205.75,205.88,205.59,205.75,2785.0,197.2114,197.336,197.0581,197.2114,2785.0
2020-07-27 12:50:00,205.67,206.08,205.66,206.06,2749.0,197.1348,197.5277,197.1252,197.5086,2749.0
2020-07-27 13:00:00,206.1,206.52,206.1,206.24,2176.0,197.5469,197.9495,197.5469,197.6811,2176.0
2020-07-27 13:10:00,206.4,206.84,206.4,206.63,1640.0,197.8345,198.2562,197.8345,198.0549,1640.0
2020-07-27 13:20:00,206.86,207.04,206.67,206.67,1524.0,198.2754,198.4479,198.0933,198.0933,1524.0
2020-07-27 13:30:00,206.89,206.91,206.65,206.67,2917.0,198.3041,198.3233,198.0741,198.0933,2917.0
2020-07-27 13:40:00,206.73,206.73,206.24,206.24,1900.0,198.1508,198.1508,197.6811,197.6811,1900.0
2020-07-27 13:50:00,206.33,206.49,206.26,206.48,1036.0,197.7674,197.9207,197.7003,197.9111,1036.0
2020-07-27 14:00:00,206.33,206.54,206.27,206.42,3369.0,197.7674,197.9687,197.7099,197.8536,3369.0
2020-07-27 14:10:00,206.45,206.45,206.1,206.11,1900.0,197.8824,197.8824,197.5469,197.5565,1900.0
2020-07-27 14:20:00,206.13,206.35,206.13,206.21,2426.0,197.5757,197.7865,197.5757,197.6524,2426.0
2020-07-27 14:30:00,206.06,206.22,206.05,206.11,3418.0,197.5086,197.6619,197.499,197.5565,3418.0
2020-07-27 14:40:00,206.16,206.16,205.58,205.93,2508.0,197.6044,197.6044,197.0485,197.384,2508.0
2020-07-27 14:50:00,205.94,206.03,205.35,205.72,3662.0,197.3936,197.4798,196.828,197.1827,3662.0
2020-07-27 15:00:00,205.73,206.18,205.73,206.18,5811.0,197.1923,197.6236,197.1923,197.6236,5811.0
2020-07-27 15:10:00,206.13,206.13,205.88,205.91,4622.0,197.5757,197.5757,197.336,197.3648,4622.0
2020-07-27 15:20:00,206.03,206.1,205.91,205.99,7319.0,197.4798,197.5469,197.3648,197.4415,7319.0
2020-07-27 15:30:00,205.99,206.13,205.67,205.9,7507.0,197.4415,197.5757,197.1348,197.3552,7507.0
2020-07-27 15:40:00,206.01,206.25,205.83,206.13,14349.0,197.4607,197.6907,197.2881,197.5757,14349.0
2020-07-27 15:50:00,206.04,206.05,205.4,205.56,34377.0,197.4894,197.499,196.876,197.0293,34377.0
2020-07-28 09:30:00,205.04,205.41,203.75,204.16,7202.0,196.5309,196.8856,195.2944,195.6874,7202.0
2020-07-28 09:40:00,204.38,204.93,203.99,203.99,3354.0,195.8983,196.4255,195.5245,195.5245,3354.0
2020-07-28 09:50:00,203.92,203.92,202.48,202.94,9792.0,195.4574,195.4574,194.0771,194.5181,9792.0
2020-07-28 10:00:00,202.64,204.16,202.64,203.76,4896.0,194.2305,195.6874,194.2305,195.304,4896.0
2020-07-28 10:10:00,204.11,204.15,203.55,203.86,3501.0,195.6395,195.6778,195.1027,195.3999,3501.0
2020-07-28 10:20:00,203.93,205.28,203.79,205.28,5090.0,195.467,196.7609,195.3328,196.7609,5090.0
2020-07-28 10:30:00,205.18,205.5,204.61,205.28,5039.0,196.6651,196.9718,196.1188,196.7609,5039.0
2020-07-28 10:40:00,205.2,205.39,205.06,205.09,1387.0,196.6843,196.8664,196.5501,196.5788,1387.0
2020-07-28 10:50:00,204.93,205.15,204.75,204.88,3414.0,196.4255,196.6363,196.2529,196.3775,3414.0
2020-07-28 11:00:00,204.81,204.85,204.34,204.56,2425.0,196.3105,196.3488,195.86,196.0708,2425.0
2020-07-28 11:10:00,204.34,204.73,203.95,204.53,5793.0,195.86,196.2338,195.4861,196.0421,5793.0
2020-07-28 11:20:00,204.72,204.82,204.39,204.66,3056.0,196.2242,196.32,195.9079,196.1667,3056.0
2020-07-28 11:30:00,204.73,205.0,204.73,204.94,1700.0,196.2338,196.4926,196.2338,196.4351,1700.0
2020-07-28 11:40:00,205.05,205.05,204.63,204.72,3400.0,196.5405,196.5405,196.1379,196.2242,3400.0
2020-07-28 11:50:00,204.63,204.65,204.41,204.53,1902.0,196.1379,196.1571,195.9271,196.0421,1902.0
2020-07-28 12:00:00,204.52,204.56,203.98,204.56,2100.0,196.0325,196.0708,195.5149,196.0708,2100.0
2020-07-28 12:10:00,204.51,204.57,204.09,204.2,2269.0,196.0229,196.0804,195.6203,195.7258,2269.0
2020-07-28 12:20:00,204.13,204.24,203.87,204.24,1385.0,195.6587,195.7641,195.4095,195.7641,1385.0
2020-07-28 12:30:00,204.42,204.55,204.27,204.32,3900.0,195.9366,196.0612,195.7929,195.8408,3900.0
2020-07-28 12:40:00,204.3,204.34,204.01,204.21,2795.0,195.8216,195.86,195.5437,195.7354,2795.0
2020-07-28 12:50:00,204.22,204.4,204.08,204.08,1900.0,195.7449,195.9175,195.6107,195.6107,1900.0
2020-07-28 13:00:00,204.26,204.26,203.52,203.66,5525.0,195.7833,195.7833,195.074,195.2082,5525.0
2020-07-28 13:10:00,203.73,204.11,203.51,203.99,2703.0,195.2753,195.6395,195.0644,195.5245,2703.0
2020-07-28 13:20:00,204.0,204.3,204.0,204.29,1500.0,195.5341,195.8216,195.5341,195.812,1500.0
2020-07-28 13:30:00,204.33,204.54,204.26,204.46,6555.0,195.8504,196.0517,195.7833,195.975,6555.0
2020-07-28 13:40:00,204.46,204.46,204.16,204.21,4028.0,195.975,195.975,195.6874,195.7354,4028.0
2020-07-28 13:50:00,204.0,204.16,203.91,204.0,3807.0,195.5341,195.6874,195.4478,195.5341,3807.0
2020-07-28 14:00:00,203.96,204.1,203.36,203.47,3014.0,195.4957,195.6299,194.9206,195.0261,3014.0
2020-07-28 14:10:00,203.53,203.62,203.32,203.49,3922.0,195.0836,195.1698,194.8823,195.0452,3922.0
2020-07-28 14:20:00,203.5,203.58,203.39,203.43,4500.0,195.0548,195.1315,194.9494,194.9877,4500.0
2020-07-28 14:30:00,203.44,203.5,203.22,203.45,3700.0,194.9973,195.0548,194.7864,195.0069,3700.0
2020-07-28 14:40:00,203.55,203.59,203.03,203.15,6869.0,195.1027,195.1411,194.6043,194.7193,6869.0
2020-07-28 14:50:00,203.12,203.5,202.86,203.2,6164.0,194.6906,195.0548,194.4414,194.7673,6164.0
2020-07-28 15:00:00,203.18,203.31,202.9,202.95,3098.0,194.7481,194.8727,194.4797,194.5276,3098.0
2020-07-28 15:10:00,203.05,203.11,202.76,203.0,3110.0,194.6235,194.681,194.3455,194.5756,3110.0
2020-07-28 15:20:00,203.01,203.05,202.73,202.81,9119.0,194.5852,194.6235,194.3168,194.3935,9119.0
2020-07-28 15:30:00,202.81,203.05,202.6,202.65,4721.0,194.3935,194.6235,194.1922,194.2401,4721.0
2020-07-28 15:40:00,202.67,202.98,202.58,202.68,7195.0,194.2593,194.5564,194.173,194.2688,7195.0
2020-07-28 15:50:00,202.54,202.69,202.1,202.16,54370.0,194.1347,194.2784,193.7129,193.7704,54370.0
2020-07-29 09:30:00,203.65,204.01,202.65,203.3,9429.0,195.1986,195.5437,194.2401,194.8631,9429.0
2020-07-29 09:40:00,203.13,203.93,202.84,203.0,2700.0,194.7002,195.467,194.4222,194.5756,2700.0
2020-07-29 09:50:00,203.18,203.85,202.68,203.62,2700.0,194.7481,195.3903,194.2688,195.1698,2700.0
2020-07-29 10:00:00,203.93,204.3,203.69,203.94,7001.0,195.467,195.8216,195.2369,195.4766,7001.0
2020-07-29 10:10:00,204.01,204.38,203.72,204.16,3705.0,195.5437,195.8983,195.2657,195.6874,3705.0
2020-07-29 10:20:00,204.13,204.83,204.03,204.65,13046.0,195.6587,196.3296,195.5628,196.1571,13046.0
2020-07-29 10:30:00,204.62,204.86,204.36,204.62,11143.0,196.1283,196.3584,195.8791,196.1283,11143.0
2020-07-29 10:40:00,204.6,205.4,204.0,205.4,14930.0,196.1092,196.876,195.5341,196.876,14930.0
2020-07-29 10:50:00,205.3,205.4,204.91,205.11,9660.0,196.7801,196.876,196.4063,196.598,9660.0
2020-07-29 11:00:00,205.27,205.27,204.76,204.9,5114.0,196.7514,196.7514,196.2625,196.3967,5114.0
2020-07-29 11:10:00,205.09,205.39,204.92,205.03,7708.0,196.5788,196.8664,196.4159,196.5213,7708.0
2020-07-29 11:20:00,204.97,205.03,204.47,205.0,6952.0,196.4638,196.5213,195.9846,196.4926,6952.0
2020-07-29 11:30:00,205.0,205.08,204.72,204.73,4300.0,196.4926,196.5692,196.2242,196.2338,4300.0
2020-07-29 11:40:00,204.75,205.04,204.74,205.01,4937.0,196.2529,196.5309,196.2434,196.5022,4937.0
2020-07-29 11:50:00,205.0,205.37,204.95,205.2,16884.0,196.4926,196.8472,196.4446,196.6843,16884.0
2020-07-29 12:00:00,205.16,205.16,204.46,204.51,4000.0,196.6459,196.6459,195.975,196.0229,4000.0
2020-07-29 12:10:00,204.54,205.03,204.54,205.0,5590.0,196.0517,196.5213,196.0517,196.4926,5590.0
2020-07-29 12:20:00,205.0,205.1,204.74,204.84,16760.0,196.4926,196.5884,196.2434,196.3392,16760.0
2020-07-29 12:30:00,204.7,205.19,204.7,205.02,4511.0,196.205,196.6747,196.205,196.5117,4511.0
2020-07-29 12:40:00,205.07,205.11,204.74,204.74,3129.0,196.5597,196.598,196.2434,196.2434,3129.0
2020-07-29 12:50:00,204.69,204.82,204.56,204.73,1613.0,196.1954,196.32,196.0708,196.2338,1613.0
2020-07-29 13:00:00,204.85,204.85,204.4,204.4,2800.0,196.3488,196.3488,195.9175,195.9175,2800.0
2020-07-29 13:10:00,204.54,204.68,204.53,204.68,2105.0,196.0517,196.1858,196.0421,196.1858,2105.0
2020-07-29 13:20:00,204.73,204.97,204.63,204.64,1224.0,196.2338,196.4638,196.1379,196.1475,1224.0
2020-07-29 13:30:00,204.49,204.64,204.46,204.63,1950.0,196.0037,196.1475,195.975,196.1379,1950.0
2020-07-29 13:40:00,204.78,204.8,204.62,204.77,3103.0,196.2817,196.3009,196.1283,196.2721,3103.0
2020-07-29 13:50:00,204.81,205.07,204.5,205.06,5697.0,196.3105,196.5597,196.0133,196.5501,5697.0
2020-07-29 14:00:00,205.05,205.26,204.48,204.7,3621.0,196.5405,196.7418,195.9941,196.205,3621.0
2020-07-29 14:10:00,204.57,204.71,204.42,204.42,4740.0,196.0804,196.2146,195.9366,195.9366,4740.0
2020-07-29 14:20:00,204.38,204.74,204.3,204.7,4588.0,195.8983,196.2434,195.8216,196.205,4588.0
2020-07-29 14:30:00,204.73,204.85,204.64,204.72,12827.0,196.2338,196.3488,196.1475,196.2242,12827.0
2020-07-29 14:40:00,204.66,205.08,204.56,204.78,6303.0,196.1667,196.5692,196.0708,196.2817,6303.0
2020-07-29 14:50:00,204.8,204.8,204.06,204.06,3471.0,196.3009,196.3009,195.5916,195.5916,3471.0
2020-07-29 15:00:00,204.04,204.1,203.71,204.05,4593.0,195.5724,195.6299,195.2561,195.582,4593.0
2020-07-29 15:10:00,204.13,204.23,203.8,204.05,5314.0,195.6587,195.7545,195.3424,195.582,5314.0
2020-07-29 15:20:00,204.11,204.41,204.07,204.26,5179.0,195.6395,195.9271,195.6012,195.7833,5179.0
2020-07-29 15:30:00,204.25,204.85,204.15,204.64,8600.0,195.7737,196.3488,195.6778,196.1475,8600.0
2020-07-29 15:40:00,204.7,204.7,203.93,204.06,12603.0,196.205,196.205,195.467,195.5916,12603.0
2020-07-29 15:50:00,203.98,204.1,203.63,204.09,41832.0,195.5149,195.6299,195.1794,195.6203,41832.0
2020-07-30 09:30:00,201.54,202.26,201.34,202.09,14558.0,193.1762,193.8663,192.9845,193.7033,14558.0
2020-07-30 09:40:00,202.67,202.92,202.31,202.8,2836.0,194.2593,194.4989,193.9142,194.3839,2836.0
2020-07-30 09:50:00,202.8,202.8,201.69,201.98,6092.0,194.3839,194.3839,193.3199,193.5979,6092.0
2020-07-30 10:00:00,202.14,203.23,201.81,203.16,11615.0,193.7513,194.796,193.435,194.7289,11615.0
2020-07-30 10:10:00,202.96,203.18,202.27,202.79,9409.0,194.5372,194.7481,193.8759,194.3743,9409.0
2020-07-30 10:20:00,202.37,202.84,202.36,202.74,6100.0,193.9717,194.4222,193.9621,194.3264,6100.0
2020-07-30 10:30:00,202.74,203.6,202.74,203.57,4910.0,194.3264,195.1507,194.3264,195.1219,4910.0
2020-07-30 10:40:00,203.6,203.6,203.18,203.18,4014.0,195.1507,195.1507,194.7481,194.7481,4014.0
2020-07-30 10:50:00,203.13,203.42,202.9,203.24,4600.0,194.7002,194.9781,194.4797,194.8056,4600.0
2020-07-30 11:00:00,203.3,203.53,203.13,203.2,3716.0,194.8631,195.0836,194.7002,194.7673,3716.0
2020-07-30 11:10:00,203.12,203.36,202.74,203.36,4790.0,194.6906,194.9206,194.3264,194.9206,4790.0
2020-07-30 11:20:00,203.37,203.74,203.01,203.09,4521.0,194.9302,195.2849,194.5852,194.6618,4521.0
2020-07-30 11:30:00,203.22,203.74,203.22,203.68,1800.0,194.7864,195.2849,194.7864,195.2273,1800.0
2020-07-30 11:40:00,203.52,203.99,203.52,203.62,1110.0,195.074,195.5245,195.074,195.1698,1110.0
2020-07-30 11:50:00,203.72,203.78,203.52,203.52,2832.0,195.2657,195.3232,195.074,195.074,2832.0
2020-07-30 12:00:00,203.59,203.65,202.95,203.1,7699.0,195.1411,195.1986,194.5276,194.6714,7699.0
2020-07-30 12:10:00,203.05,204.09,202.95,203.84,13725.0,194.6235,195.6203,194.5276,195.3807,13725.0
2020-07-30 12:20:00,203.76,203.76,203.15,203.22,9978.0,195.304,195.304,194.7193,194.7864,9978.0
2020-07-30 12:30:00,203.21,203.36,202.91,202.99,4904.0,194.7769,194.9206,194.4893,194.566,4904.0
2020-07-30 12:40:00,202.98,203.51,202.89,203.51,9487.0,194.5564,195.0644,194.4701,195.0644,9487.0
2020-07-30 12:50:00,203.51,203.51,202.75,203.0,6402.0,195.0644,195.0644,194.3359,194.5756,6402.0
2020-07-30 13:00:00,202.93,203.08,202.7,203.0,9319.0,194.5085,194.6522,194.288,194.5756,9319.0
2020-07-30 13:10:00,203.08,203.11,202.92,202.99,25944.0,194.6522,194.681,194.4989,194.566,25944.0
2020-07-30 13:20:00,202.92,203.03,202.82,202.94,6376.0,194.4989,194.6043,194.403,194.5181,6376.0
2020-07-30 13:30:00,202.98,203.54,202.87,203.53,24243.0,194.5564,195.0932,194.451,195.0836,24243.0
2020-07-30 13:40:00,203.57,203.84,203.29,203.46,18556.0,195.1219,195.3807,194.8535,195.0165,18556.0
2020-07-30 13:50:00,203.51,203.76,203.38,203.55,9722.0,195.0644,195.304,194.9398,195.1027,9722.0
2020-07-30 14:00:00,203.76,204.61,203.65,204.44,4037.0,195.304,196.1188,195.1986,195.9558,4037.0
2020-07-30 14:10:00,204.09,204.25,203.85,203.85,3302.0,195.6203,195.7737,195.3903,195.3903,3302.0
2020-07-30 14:20:00,203.87,204.06,203.82,203.9,1610.0,195.4095,195.5916,195.3615,195.4382,1610.0
2020-07-30 14:30:00,204.0,204.17,203.89,204.08,8736.0,195.5341,195.697,195.4286,195.6107,8736.0
2020-07-30 14:40:00,204.12,204.45,204.0,204.35,3614.0,195.6491,195.9654,195.5341,195.8695,3614.0
2020-07-30 14:50:00,204.43,204.5,204.25,204.41,4595.0,195.9462,196.0133,195.7737,195.9271,4595.0
2020-07-30 15:00:00,204.41,204.54,204.04,204.25,5500.0,195.9271,196.0517,195.5724,195.7737,5500.0
2020-07-30 15:10:00,204.27,204.57,204.25,204.5,4214.0,195.7929,196.0804,195.7737,196.0133,4214.0
2020-07-30 15:20:00,204.45,204.63,204.34,204.53,7400.0,195.9654,196.1379,195.86,196.0421,7400.0
2020-07-30 15:30:00,204.5,204.79,204.48,204.57,6000.0,196.0133,196.2913,195.9941,196.0804,6000.0
2020-07-30 15:40:00,204.56,204.56,203.8,203.99,14074.0,196.0708,196.0708,195.3424,195.5245,14074.0
2020-07-30 15:50:00,204.14,204.5,203.91,204.44,45115.0,195.6683,196.0133,195.4478,195.9558,45115.0
2020-07-31 09:30:00,205.53,205.53,204.42,204.78,9032.0,197.0006,197.0006,195.9366,196.2817,9032.0
2020-07-31 09:40:00,204.78,206.17,204.69,205.84,4840.0,196.2817,197.614,196.1954,197.2977,4840.0
2020-07-31 09:50:00,205.64,206.03,205.28,205.38,3265.0,197.106,197.4798,196.7609,196.8568,3265.0
2020-07-31 10:00:00,205.49,205.57,204.6,205.48,21978.0,196.9622,197.0389,196.1092,196.9526,21978.0
2020-07-31 10:10:00,205.15,205.37,204.77,205.02,3966.0,196.6363,196.8472,196.2721,196.5117,3966.0
2020-07-31 10:20:00,204.78,204.78,204.03,204.04,6239.0,196.2817,196.2817,195.5628,195.5724,6239.0
2020-07-31 10:30:00,204.09,204.09,203.46,203.74,5241.0,195.6203,195.6203,195.0165,195.2849,5241.0
2020-07-31 10:40:00,203.73,203.73,202.8,203.06,3911.0,195.2753,195.2753,194.3839,194.6331,3911.0
2020-07-31 10:50:00,203.04,203.26,202.65,203.15,3600.0,194.6139,194.8248,194.2401,194.7193,3600.0
2020-07-31 11:00:00,203.3,203.45,202.59,202.72,6197.0,194.8631,195.0069,194.1826,194.3072,6197.0
2020-07-31 11:10:00,202.66,203.56,202.59,203.52,7700.0,194.2497,195.1123,194.1826,195.074,7700.0
2020-07-31 11:20:00,203.59,203.69,202.73,202.81,5700.0,195.1411,195.2369,194.3168,194.3935,5700.0
2020-07-31 11:30:00,202.78,202.89,202.14,202.39,4865.0,194.3647,194.4701,193.7513,193.9909,4865.0
2020-07-31 11:40:00,202.41,202.63,202.29,202.36,6125.0,194.0101,194.2209,193.895,193.9621,6125.0
2020-07-31 11:50:00,202.36,202.36,201.66,201.74,5737.0,193.9621,193.9621,193.2912,193.3679,5737.0
2020-07-31 12:00:00,201.64,202.07,201.32,201.46,5645.0,193.272,193.6842,192.9653,193.0995,5645.0
2020-07-31 12:10:00,201.62,201.73,201.25,201.5,3493.0,193.2528,193.3583,192.8982,193.1378,3493.0
2020-07-31 12:20:00,201.58,201.75,201.48,201.68,2916.0,193.2145,193.3774,193.1186,193.3103,2916.0
2020-07-31 12:30:00,201.64,201.64,200.89,200.89,3386.0,193.272,193.272,192.5531,192.5531,3386.0
2020-07-31 12:40:00,201.06,201.22,200.94,201.0,5521.0,192.7161,192.8694,192.6011,192.6586,5521.0
2020-07-31 12:50:00,200.98,201.38,200.82,200.84,4559.0,192.6394,193.0228,192.486,192.5052,4559.0
2020-07-31 13:00:00,200.88,201.4,200.88,201.11,3550.0,192.5435,193.042,192.5435,192.764,3550.0
2020-07-31 13:10:00,201.23,201.25,200.94,201.14,2700.0,192.879,192.8982,192.6011,192.7928,2700.0
2020-07-31 13:20:00,201.28,201.7,201.28,201.55,2639.0,192.9269,193.3295,192.9269,193.1857,2639.0
2020-07-31 13:30:00,201.57,201.62,201.13,201.24,3100.0,193.2049,193.2528,192.7832,192.8886,3100.0
2020-07-31 13:40:00,201.3,201.78,201.21,201.49,3302.0,192.9461,193.4062,192.8599,193.1282,3302.0
2020-07-31 13:50:00,201.61,201.71,201.16,201.16,3779.0,193.2433,193.3391,192.8119,192.8119,3779.0
2020-07-31 14:00:00,201.12,201.42,200.84,200.86,4220.0,192.7736,193.0611,192.5052,192.5244,4220.0
2020-07-31 14:10:00,200.81,201.21,200.8,201.03,4467.0,192.4765,192.8599,192.4669,192.6873,4467.0
2020-07-31 14:20:00,201.06,201.31,201.04,201.31,3605.0,192.7161,192.9557,192.6969,192.9557,3605.0
2020-07-31 14:30:00,201.26,201.7,201.22,201.5,6846.0,192.9078,193.3295,192.8694,193.1378,6846.0
2020-07-31 14:40:00,201.5,201.5,200.97,200.97,51872.0,193.1378,193.1378,192.6298,192.6298,51872.0
2020-07-31 14:50:00,201.01,201.43,200.99,201.22,13762.0,192.6682,193.0707,192.649,192.8694,13762.0
2020-07-31 15:00:00,201.19,201.59,200.99,201.43,19349.0,192.8407,193.2241,192.649,193.0707,19349.0
2020-07-31 15:10:00,201.39,201.57,201.1,201.39,9757.0,193.0324,193.2049,192.7544,193.0324,9757.0
2020-07-31 15:20:00,201.55,201.73,201.27,201.45,10050.0,193.1857,193.3583,192.9174,193.0899,10050.0
2020-07-31 15:30:00,201.4,201.81,201.27,201.58,10219.0,193.042,193.435,192.9174,193.2145,10219.0
2020-07-31 15:40:00,201.56,202.05,201.52,201.93,27262.0,193.1953,193.665,193.157,193.55,27262.0
2020-07-31 15:50:00,201.91,202.66,201.7,202.64,73063.0,193.5308,194.2497,193.3295,194.2305,73063.0
2020-08-03 09:30:00,200.0,201.97,199.98,200.86,34901.0,191.7001,193.5883,191.6809,192.5244,34901.0
2020-08-03 09:40:00,200.68,201.82,200.32,201.53,8925.0,192.3518,193.4445,192.0068,193.1666,8925.0
2020-08-03 09:50:00,201.65,202.46,201.47,202.36,6292.0,193.2816,194.058,193.1091,193.9621,6292.0
2020-08-03 10:00:00,202.09,202.97,201.39,202.03,17000.0,193.7033,194.5468,193.0324,193.6458,17000.0
2020-08-03 10:10:00,202.21,202.91,202.04,202.53,7984.0,193.8184,194.4893,193.6554,194.1251,7984.0
2020-08-03 10:20:00,202.53,202.86,201.86,201.86,9612.0,194.1251,194.4414,193.4829,193.4829,9612.0
2020-08-03 10:30:00,201.89,202.02,201.42,201.56,26800.0,193.5116,193.6362,193.0611,193.1953,26800.0
2020-08-03 10:40:00,201.62,201.63,200.73,200.74,10405.0,193.2528,193.2624,192.3998,192.4094,10405.0
2020-08-03 10:50:00,200.79,201.94,200.79,201.46,10301.0,192.4573,193.5596,192.4573,193.0995,10301.0
2020-08-03 11:00:00,201.53,201.53,201.03,201.28,7316.0,193.1666,193.1666,192.6873,192.9269,7316.0
2020-08-03 11:10:00,201.22,201.82,201.19,201.73,11103.0,192.8694,193.4445,192.8407,193.3583,11103.0
2020-08-03 11:20:00,201.72,202.15,201.44,202.04,14960.0,193.3487,193.7608,193.0803,193.6554,14960.0
2020-08-03 11:30:00,201.94,202.15,201.62,201.96,8470.0,193.5596,193.7608,193.2528,193.5787,8470.0
2020-08-03 11:40:00,201.75,202.51,201.75,202.31,11383.0,193.3774,194.1059,193.3774,193.9142,11383.0
2020-08-03 11:50:00,202.31,202.46,201.99,202.12,5492.0,193.9142,194.058,193.6075,193.7321,5492.0
2020-08-03 12:00:00,202.0,202.14,201.72,201.83,8331.0,193.6171,193.7513,193.3487,193.4541,8331.0
2020-08-03 12:10:00,201.76,202.27,201.53,201.94,7901.0,193.387,193.8759,193.1666,193.5596,7901.0
2020-08-03 12:20:00,202.0,202.13,201.86,201.96,5116.0,193.6171,193.7417,193.4829,193.5787,5116.0
2020-08-03 12:30:00,201.99,202.46,201.92,202.38,4301.0,193.6075,194.058,193.5404,193.9813,4301.0
2020-08-03 12:40:00,202.42,202.68,202.32,202.66,8056.0,194.0196,194.2688,193.9238,194.2497,8056.0
2020-08-03 12:50:00,202.64,202.68,202.28,202.51,6737.0,194.2305,194.2688,193.8854,194.1059,6737.0
2020-08-03 13:00:00,202.45,202.71,202.44,202.61,5506.0,194.0484,194.2976,194.0388,194.2018,5506.0
2020-08-03 13:10:00,202.68,202.7,202.54,202.64,12413.0,194.2688,194.288,194.1347,194.2305,12413.0
2020-08-03 13:20:00,202.64,202.98,202.59,202.83,8129.0,194.2305,194.5564,194.1826,194.4126,8129.0
2020-08-03 13:30:00,203.0,203.3,202.91,203.01,12581.0,194.5756,194.8631,194.4893,194.5852,12581.0
2020-08-03 13:40:00,203.07,203.07,202.4,202.4,3328.0,194.6427,194.6427,194.0005,194.0005,3328.0
2020-08-03 13:50:00,202.47,202.6,202.16,202.21,2300.0,194.0676,194.1922,193.7704,193.8184,2300.0
2020-08-03 14:00:00,202.06,202.2,202.0,202.0,2895.0,193.6746,193.8088,193.6171,193.6171,2895.0
2020-08-03 14:10:00,202.0,202.65,201.92,202.65,5049.0,193.6171,194.2401,193.5404,194.2401,5049.0
2020-08-03 14:20:00,202.47,202.47,202.2,202.34,5624.0,194.0676,194.0676,193.8088,193.943,5624.0
2020-08-03 14:30:00,202.37,202.7,202.34,202.58,7606.0,193.9717,194.288,193.943,194.173,7606.0
2020-08-03 14:40:00,202.54,202.54,202.07,202.07,11692.0,194.1347,194.1347,193.6842,193.6842,11692.0
2020-08-03 14:50:00,202.17,202.2,201.8,201.94,8439.0,193.78,193.8088,193.4254,193.5596,8439.0
2020-08-03 15:00:00,201.94,202.03,201.63,201.98,5400.0,193.5596,193.6458,193.2624,193.5979,5400.0
2020-08-03 15:10:00,201.98,202.0,201.61,201.61,6220.0,193.5979,193.6171,193.2433,193.2433,6220.0
2020-08-03 15:20:00,201.61,201.77,201.55,201.55,8813.0,193.2433,193.3966,193.1857,193.1857,8813.0
2020-08-03 15:30:00,201.59,202.07,201.44,201.97,12687.0,193.2241,193.6842,193.0803,193.5883,12687.0
2020-08-03 15:40:00,201.91,202.31,201.87,202.19,25700.0,193.5308,193.9142,193.4925,193.7992,25700.0
2020-08-03 15:50:00,202.16,202.49,201.89,201.97,53825.0,193.7704,194.0867,193.5116,193.5883,53825.0
2020-08-04 09:30:00,201.96,203.84,201.53,201.99,28986.0,193.5787,195.3807,193.1666,193.6075,28986.0
2020-08-04 09:40:00,202.1,202.1,201.2,201.32,6371.0,193.7129,193.7129,192.8503,192.9653,6371.0
2020-08-04 09:50:00,201.29,202.02,200.78,201.05,5498.0,192.9365,193.6362,192.4477,192.7065,5498.0
2020-08-04 10:00:00,201.0,201.52,200.73,201.52,6872.0,192.6586,193.157,192.3998,193.157,6872.0
2020-08-04 10:10:00,201.45,202.23,201.29,201.52,5647.0,193.0899,193.8375,192.9365,193.157,5647.0
2020-08-04 10:20:00,201.44,201.69,200.92,200.92,8152.0,193.0803,193.3199,192.5819,192.5819,8152.0
2020-08-04 10:30:00,200.98,202.02,200.76,201.97,5837.0,192.6394,193.6362,192.4285,193.5883,5837.0
2020-08-04 10:40:00,201.85,202.07,201.37,201.6,6918.0,193.4733,193.6842,193.0132,193.2337,6918.0
2020-08-04 10:50:00,201.61,202.4,201.6,202.0,5008.0,193.2433,194.0005,193.2337,193.6171,5008.0
2020-08-04 11:00:00,201.71,202.17,201.69,202.05,5807.0,193.3391,193.78,193.3199,193.665,5807.0
2020-08-04 11:10:00,201.97,202.97,201.88,202.97,20960.0,193.5883,194.5468,193.502,194.5468,20960.0
2020-08-04 11:20:00,203.07,203.07,201.83,201.84,10837.0,194.6427,194.6427,193.4541,193.4637,10837.0
2020-08-04 11:30:00,201.82,202.0,201.6,201.6,3342.0,193.4445,193.6171,193.2337,193.2337,3342.0
2020-08-04 11:40:00,201.72,202.06,201.41,201.49,6478.0,193.3487,193.6746,193.0516,193.1282,6478.0
2020-08-04 11:50:00,201.47,201.61,201.33,201.49,2775.0,193.1091,193.2433,192.9749,193.1282,2775.0
2020-08-04 12:00:00,201.44,201.54,201.11,201.19,2643.0,193.0803,193.1762,192.764,192.8407,2643.0
2020-08-04 12:10:00,201.2,201.35,201.0,201.04,4606.0,192.8503,192.994,192.6586,192.6969,4606.0
2020-08-04 12:20:00,201.03,201.21,200.99,201.13,4007.0,192.6873,192.8599,192.649,192.7832,4007.0
2020-08-04 12:30:00,201.07,201.31,200.87,201.08,5600.0,192.7257,192.9557,192.534,192.7352,5600.0
2020-08-04 12:40:00,201.09,201.76,200.89,201.62,12158.0,192.7448,193.387,192.5531,193.2528,12158.0
2020-08-04 12:50:00,201.75,202.0,201.61,201.82,4431.0,193.3774,193.6171,193.2433,193.4445,4431.0
2020-08-04 13:00:00,201.77,201.79,201.42,201.68,3100.0,193.3966,193.4158,193.0611,193.3103,3100.0
2020-08-04 13:10:00,201.69,202.01,201.69,202.0,3401.0,193.3199,193.6267,193.3199,193.6171,3401.0
2020-08-04 13:20:00,201.94,201.99,201.7,201.88,4010.0,193.5596,193.6075,193.3295,193.502,4010.0
2020-08-04 13:30:00,201.95,202.13,201.89,201.95,9301.0,193.5691,193.7417,193.5116,193.5691,9301.0
2020-08-04 13:40:00,201.95,202.05,201.81,201.92,2900.0,193.5691,193.665,193.435,193.5404,2900.0
2020-08-04 13:50:00,201.94,202.69,201.92,202.62,9262.0,193.5596,194.2784,193.5404,194.2113,9262.0
2020-08-04 14:00:00,202.61,202.63,202.27,202.4,5400.0,194.2018,194.2209,193.8759,194.0005,5400.0
2020-08-04 14:10:00,202.51,202.89,201.65,202.37,28289.0,194.1059,194.4701,193.2816,193.9717,28289.0
2020-08-04 14:20:00,202.41,202.42,201.71,202.28,10527.0,194.0101,194.0196,193.3391,193.8854,10527.0
2020-08-04 14:30:00,202.26,202.78,201.85,202.07,10630.0,193.8663,194.3647,193.4733,193.6842,10630.0
2020-08-04 14:40:00,202.01,202.36,201.83,202.33,5716.0,193.6267,193.9621,193.4541,193.9334,5716.0
2020-08-04 14:50:00,202.47,202.7,202.3,202.69,5601.0,194.0676,194.288,193.9046,194.2784,5601.0
2020-08-04 15:00:00,202.71,202.74,202.42,202.52,10504.0,194.2976,194.3264,194.0196,194.1155,10504.0
2020-08-04 15:10:00,202.52,202.55,202.25,202.38,8200.0,194.1155,194.1442,193.8567,193.9813,8200.0
2020-08-04 15:20:00,202.38,202.54,202.2,202.37,5700.0,193.9813,194.1347,193.8088,193.9717,5700.0
2020-08-04 15:30:00,202.38,202.59,202.31,202.53,16886.0,193.9813,194.1826,193.9142,194.1251,16886.0
2020-08-04 15:40:00,202.5,203.05,202.5,203.0,31612.0,194.0963,194.6235,194.0963,194.5756,31612.0
2020-08-04 15:50:00,203.03,203.14,202.53,202.77,87004.0,194.6043,194.7098,194.1251,194.3551,87004.0
2020-08-05 09:30:00,203.47,204.23,203.22,203.52,10315.0,195.0261,195.7545,194.7864,195.074,10315.0
2020-08-05 09:40:00,203.22,204.04,203.01,204.03,11787.0,194.7864,195.5724,194.5852,195.5628,11787.0
2020-08-05 09:50:00,203.99,204.47,203.64,204.01,17860.0,195.5245,195.9846,195.189,195.5437,17860.0
2020-08-05 10:00:00,204.0,204.1,202.65,203.55,15137.0,195.5341,195.6299,194.2401,195.1027,15137.0
2020-08-05 10:10:00,203.84,204.12,203.35,203.93,11246.0,195.3807,195.6491,194.911,195.467,11246.0
2020-08-05 10:20:00,203.94,204.39,203.56,203.98,8032.0,195.4766,195.9079,195.1123,195.5149,8032.0
2020-08-05 10:30:00,204.01,204.01,202.93,203.57,7842.0,195.5437,195.5437,194.5085,195.1219,7842.0
2020-08-05 10:40:00,203.62,204.25,203.41,203.41,18205.0,195.1698,195.7737,194.9686,194.9686,18205.0
2020-08-05 10:50:00,203.51,204.11,203.17,203.44,10969.0,195.0644,195.6395,194.7385,194.9973,10969.0
2020-08-05 11:00:00,203.53,204.13,203.53,203.9,9463.0,195.0836,195.6587,195.0836,195.4382,9463.0
2020-08-05 11:10:00,203.9,204.17,203.82,203.87,12871.0,195.4382,195.697,195.3615,195.4095,12871.0
2020-08-05 11:20:00,203.9,204.21,203.9,204.1,27251.0,195.4382,195.7354,195.4382,195.6299,27251.0
2020-08-05 11:30:00,204.1,204.25,203.77,203.98,13541.0,195.6299,195.7737,195.3136,195.5149,13541.0
2020-08-05 11:40:00,203.95,204.19,203.79,204.12,6949.0,195.4861,195.7162,195.3328,195.6491,6949.0
2020-08-05 11:50:00,204.14,204.14,203.98,204.01,4205.0,195.6683,195.6683,195.5149,195.5437,4205.0
2020-08-05 12:00:00,204.07,204.6,203.86,204.0,15176.0,195.6012,196.1092,195.3999,195.5341,15176.0
2020-08-05 12:10:00,204.12,204.41,203.98,204.24,7500.0,195.6491,195.9271,195.5149,195.7641,7500.0
2020-08-05 12:20:00,204.28,204.53,204.22,204.5,5757.0,195.8024,196.0421,195.7449,196.0133,5757.0
2020-08-05 12:30:00,204.5,204.52,204.31,204.43,7439.0,196.0133,196.0325,195.8312,195.9462,7439.0
2020-08-05 12:40:00,204.5,204.53,204.27,204.33,11050.0,196.0133,196.0421,195.7929,195.8504,11050.0
2020-08-05 12:50:00,204.34,204.58,204.2,204.5,9090.0,195.86,196.09,195.7258,196.0133,9090.0
2020-08-05 13:00:00,204.5,204.54,204.34,204.5,11242.0,196.0133,196.0517,195.86,196.0133,11242.0
2020-08-05 13:10:00,204.51,204.59,204.43,204.53,28127.0,196.0229,196.0996,195.9462,196.0421,28127.0
2020-08-05 13:20:00,204.53,204.6,204.46,204.53,10099.0,196.0421,196.1092,195.975,196.0421,10099.0
2020-08-05 13:30:00,204.55,204.93,204.52,204.9,16893.0,196.0612,196.4255,196.0325,196.3967,16893.0
2020-08-05 13:40:00,204.9,205.03,204.77,204.99,8197.0,196.3967,196.5213,196.2721,196.483,8197.0
2020-08-05 13:50:00,204.99,205.05,204.84,204.98,6103.0,196.483,196.5405,196.3392,196.4734,6103.0
2020-08-05 14:00:00,204.96,205.13,204.92,205.1,13671.0,196.4542,196.6172,196.4159,196.5884,13671.0
2020-08-05 14:10:00,205.06,205.07,204.67,204.89,9213.0,196.5501,196.5597,196.1763,196.3871,9213.0
2020-08-05 14:20:00,204.92,204.93,204.37,204.71,17053.0,196.4159,196.4255,195.8887,196.2146,17053.0
2020-08-05 14:30:00,204.73,205.23,204.72,205.23,31234.0,196.2338,196.713,196.2242,196.713,31234.0
2020-08-05 14:40:00,205.23,205.28,204.86,204.86,9050.0,196.713,196.7609,196.3584,196.3584,9050.0
2020-08-05 14:50:00,204.91,204.94,204.45,204.52,14357.0,196.4063,196.4351,195.9654,196.0325,14357.0
2020-08-05 15:00:00,204.52,204.52,203.93,204.08,7025.0,196.0325,196.0325,195.467,195.6107,7025.0
2020-08-05 15:10:00,204.09,204.22,203.72,203.97,8484.0,195.6203,195.7449,195.2657,195.5053,8484.0
2020-08-05 15:20:00,203.99,204.1,203.82,203.95,7507.0,195.5245,195.6299,195.3615,195.4861,7507.0
2020-08-05 15:30:00,203.96,204.05,203.77,203.78,10671.0,195.4957,195.582,195.3136,195.3232,10671.0
2020-08-05 15:40:00,203.81,203.81,203.17,203.17,24250.0,195.352,195.352,194.7385,194.7385,24250.0
2020-08-05 15:50:00,203.04,203.58,202.81,202.96,143388.0,194.6139,195.1315,194.3935,194.5372,143388.0
2020-08-06 09:30:00,190.0,190.23,182.71,186.34,113277.0,182.1151,182.3355,175.1276,178.607,113277.0
2020-08-06 09:40:00,186.67,187.38,184.41,184.96,66960.0,178.9233,179.6038,176.757,177.2842,66960.0
2020-08-06 09:50:00,184.96,185.96,184.24,185.35,36780.0,177.2842,178.2427,176.5941,177.658,36780.0
2020-08-06 10:00:00,185.37,185.75,183.53,184.27,40054.0,177.6772,178.0414,175.9136,176.6229,40054.0
2020-08-06 10:10:00,184.53,185.76,183.81,184.48,48236.0,176.8721,178.051,176.1819,176.8241,48236.0
2020-08-06 10:20:00,184.33,184.35,182.65,182.91,31157.0,176.6804,176.6995,175.0701,175.3193,31157.0
2020-08-06 10:30:00,183.0,183.09,180.97,181.35,59670.0,175.4056,175.4918,173.4598,173.824,59670.0
2020-08-06 10:40:00,181.39,181.45,180.11,180.3,46727.0,173.8624,173.9199,172.6355,172.8176,46727.0
2020-08-06 10:50:00,180.3,181.19,180.2,180.24,59482.0,172.8176,173.6707,172.7218,172.7601,59482.0
2020-08-06 11:00:00,180.33,181.26,180.23,180.43,21591.0,172.8464,173.7378,172.7505,172.9422,21591.0
2020-08-06 11:10:00,180.54,180.82,179.13,180.02,31383.0,173.0477,173.316,171.6962,172.5492,31383.0
2020-08-06 11:20:00,180.17,180.17,179.13,179.51,28292.0,172.693,172.693,171.6962,172.0604,28292.0
2020-08-06 11:30:00,179.5,179.6,178.64,178.64,18195.0,172.0508,172.1467,171.2265,171.2265,18195.0
2020-08-06 11:40:00,178.7,179.0,178.22,178.32,28226.0,171.284,171.5716,170.8239,170.9198,28226.0
2020-08-06 11:50:00,178.21,178.58,178.2,178.41,17660.0,170.8143,171.169,170.8048,171.006,17660.0
2020-08-06 12:00:00,178.5,178.67,178.2,178.27,20978.0,171.0923,171.2553,170.8048,170.8719,20978.0
2020-08-06 12:10:00,178.32,178.38,177.14,177.31,40605.0,170.9198,170.9773,169.7887,169.9517,40605.0
2020-08-06 12:20:00,177.3,177.58,176.42,176.94,23163.0,169.9421,170.2105,169.0986,169.597,23163.0
2020-08-06 12:30:00,176.94,177.37,176.73,176.98,21794.0,169.597,170.0092,169.3958,169.6354,21794.0
2020-08-06 12:40:00,176.98,177.11,176.67,176.72,20292.0,169.6354,169.76,169.3383,169.3862,20292.0
2020-08-06 12:50:00,176.76,177.12,176.67,176.79,13850.0,169.4245,169.7696,169.3383,169.4533,13850.0
2020-08-06 13:00:00,176.81,176.85,176.2,176.53,22152.0,169.4724,169.5108,168.8878,169.2041,22152.0
2020-08-06 13:10:00,176.53,177.38,176.41,176.77,51147.0,169.2041,170.0188,169.089,169.4341,51147.0
2020-08-06 13:20:00,176.74,177.96,176.72,177.28,46856.0,169.4053,170.5747,169.3862,169.9229,46856.0
2020-08-06 13:30:00,177.29,177.92,177.17,177.17,41444.0,169.9325,170.5364,169.8175,169.8175,41444.0
2020-08-06 13:40:00,177.17,177.4,176.38,176.65,29716.0,169.8175,170.038,169.0603,169.3191,29716.0
2020-08-06 13:50:00,176.74,177.58,176.67,177.13,46619.0,169.4053,170.2105,169.3383,169.7792,46619.0
2020-08-06 14:00:00,177.14,177.15,175.59,175.68,37184.0,169.7887,169.7983,168.3031,168.3893,37184.0
2020-08-06 14:10:00,175.65,175.76,174.69,175.11,51806.0,168.3606,168.466,167.4404,167.843,51806.0
2020-08-06 14:20:00,175.09,176.18,175.0,176.18,44626.0,167.8238,168.8686,167.7376,168.8686,44626.0
2020-08-06 14:30:00,176.17,176.17,175.01,175.14,27690.0,168.859,168.859,167.7471,167.8717,27690.0
2020-08-06 14:40:00,175.06,175.65,175.06,175.37,18332.0,167.7951,168.3606,167.7951,168.0922,18332.0
2020-08-06 14:50:00,175.35,175.4,174.66,174.77,30522.0,168.073,168.121,167.4117,167.5171,30522.0
2020-08-06 15:00:00,174.8,174.8,174.25,174.66,32063.0,167.5459,167.5459,167.0187,167.4117,32063.0
2020-08-06 15:10:00,174.71,174.73,174.14,174.17,25174.0,167.4596,167.4788,166.9132,166.942,25174.0
2020-08-06 15:20:00,174.15,174.43,173.78,174.13,40637.0,166.9228,167.1912,166.5682,166.9037,40637.0
2020-08-06 15:30:00,174.05,174.14,173.34,174.14,51958.0,166.827,166.9132,166.1464,166.9132,51958.0
2020-08-06 15:40:00,174.19,175.24,174.14,174.89,70850.0,166.9612,167.9676,166.9132,167.6321,70850.0
2020-08-06 15:50:00,174.98,175.61,174.84,175.51,145862.0,167.7184,168.3222,167.5842,168.2264,145862.0
2020-08-07 09:30:00,176.6,178.15,176.24,178.06,71215.0,169.2712,170.7568,168.9261,170.6706,71215.0
2020-08-07 09:40:00,178.09,178.21,176.85,177.56,37663.0,170.6993,170.8143,169.5108,170.1913,37663.0
2020-08-07 09:50:00,177.61,177.79,176.77,176.79,19257.0,170.2392,170.4118,169.4341,169.4533,19257.0
2020-08-07 10:00:00,176.88,177.0,176.39,176.57,28739.0,169.5395,169.6546,169.0699,169.2424,28739.0
2020-08-07 10:10:00,176.53,176.59,176.07,176.14,17901.0,169.2041,169.2616,168.7632,168.8302,17901.0
2020-08-07 10:20:00,176.07,176.07,175.5,175.78,18800.0,168.7632,168.7632,168.2168,168.4852,18800.0
2020-08-07 10:30:00,175.86,176.99,175.78,176.96,24089.0,168.5619,169.645,168.4852,169.6162,24089.0
2020-08-07 10:40:00,177.0,177.06,176.47,176.93,15761.0,169.6546,169.7121,169.1466,169.5875,15761.0
2020-08-07 10:50:00,176.83,177.3,176.63,177.22,31420.0,169.4916,169.9421,169.2999,169.8654,31420.0
2020-08-07 11:00:00,177.22,177.56,176.89,177.45,19306.0,169.8654,170.1913,169.5491,170.0859,19306.0
2020-08-07 11:10:00,177.47,177.48,177.05,177.2,7684.0,170.1051,170.1146,169.7025,169.8463,7684.0
2020-08-07 11:20:00,177.2,177.53,177.01,177.08,10903.0,169.8463,170.1626,169.6641,169.7312,10903.0
2020-08-07 11:30:00,177.02,177.5,176.67,177.43,14789.0,169.6737,170.1338,169.3383,170.0667,14789.0
2020-08-07 11:40:00,177.41,177.41,176.98,177.26,10277.0,170.0475,170.0475,169.6354,169.9038,10277.0
2020-08-07 11:50:00,177.25,177.32,176.99,177.11,5175.0,169.8942,169.9613,169.645,169.76,5175.0
2020-08-07 12:00:00,177.09,177.13,176.93,177.0,13640.0,169.7408,169.7792,169.5875,169.6546,13640.0
2020-08-07 12:10:00,177.02,177.17,176.37,176.38,14289.0,169.6737,169.8175,169.0507,169.0603,14289.0
2020-08-07 12:20:00,176.31,176.48,176.01,176.25,6278.0,168.9932,169.1561,168.7056,168.9357,6278.0
2020-08-07 12:30:00,176.13,176.14,175.74,175.81,4800.0,168.8207,168.8302,168.4468,168.5139,4800.0
2020-08-07 12:40:00,175.7,175.73,175.1,175.32,13844.0,168.4085,168.4373,167.8334,168.0443,13844.0
2020-08-07 12:50:00,175.31,175.66,175.18,175.33,9686.0,168.0347,168.3702,167.9101,168.0539,9686.0
2020-08-07 13:00:00,175.3,175.31,174.76,174.76,12718.0,168.0251,168.0347,167.5075,167.5075,12718.0
2020-08-07 13:10:00,174.8,174.81,174.36,174.41,10514.0,167.5459,167.5554,167.1241,167.172,10514.0
2020-08-07 13:20:00,174.33,174.36,174.0,174.05,5228.0,167.0954,167.1241,166.7791,166.827,5228.0
2020-08-07 13:30:00,174.05,175.06,174.05,175.06,9349.0,166.827,167.7951,166.827,167.7951,9349.0
2020-08-07 13:40:00,175.09,175.18,174.33,174.35,16132.0,167.8238,167.9101,167.0954,167.1145,16132.0
2020-08-07 13:50:00,174.32,174.64,174.23,174.55,9899.0,167.0858,167.3925,166.9995,167.3062,9899.0
2020-08-07 14:00:00,174.61,174.7,174.13,174.17,9295.0,167.3637,167.45,166.9037,166.942,9295.0
2020-08-07 14:10:00,174.24,174.45,174.08,174.14,4600.0,167.0091,167.2104,166.8557,166.9132,4600.0
2020-08-07 14:20:00,174.21,174.21,173.9,174.06,13849.0,166.9803,166.9803,166.6832,166.8366,13849.0
2020-08-07 14:30:00,174.01,174.22,173.88,174.12,15888.0,166.7886,166.9899,166.664,166.8941,15888.0
2020-08-07 14:40:00,174.12,174.18,173.85,173.92,10184.0,166.8941,166.9516,166.6353,166.7024,10184.0
2020-08-07 14:50:00,173.81,173.88,173.44,173.44,11371.0,166.5969,166.664,166.2423,166.2423,11371.0
2020-08-07 15:00:00,173.44,173.67,173.0,173.04,18346.0,166.2423,166.4628,165.8206,165.8589,18346.0
2020-08-07 15:10:00,173.04,173.07,172.74,172.93,19705.0,165.8589,165.8877,165.5713,165.7535,19705.0
2020-08-07 15:20:00,172.9,173.73,172.9,173.22,28066.0,165.7247,166.5203,165.7247,166.0314,28066.0
2020-08-07 15:30:00,173.22,173.94,173.22,173.84,34255.0,166.0314,166.7215,166.0314,166.6257,34255.0
2020-08-07 15:40:00,173.8,173.88,173.6,173.84,51279.0,166.5874,166.664,166.3957,166.6257,51279.0
2020-08-07 15:50:00,173.89,174.18,173.23,173.24,131917.0,166.6736,166.9516,166.041,166.0506,131917.0
2020-08-10 09:30:00,175.0,176.6,174.77,176.08,53563.0,167.7376,169.2712,167.5171,168.7727,53563.0
2020-08-10 09:40:00,176.23,176.74,175.21,175.71,23299.0,168.9165,169.4053,167.9388,168.4181,23299.0
2020-08-10 09:50:00,175.72,176.52,175.31,176.4,25742.0,168.4277,169.1945,168.0347,169.0795,25742.0
2020-08-10 10:00:00,176.28,176.47,175.97,176.37,20243.0,168.9644,169.1466,168.6673,169.0507,20243.0
2020-08-10 10:10:00,176.3,176.48,175.87,176.22,40688.0,168.9836,169.1561,168.5715,168.9069,40688.0
2020-08-10 10:20:00,176.29,176.29,175.79,175.87,13834.0,168.974,168.974,168.4948,168.5715,13834.0
2020-08-10 10:30:00,175.88,176.0,175.06,175.14,20257.0,168.581,168.6961,167.7951,167.8717,20257.0
2020-08-10 10:40:00,175.13,175.37,174.59,174.6,14899.0,167.8622,168.0922,167.3446,167.3542,14899.0
2020-08-10 10:50:00,174.52,174.83,174.0,174.12,18887.0,167.2775,167.5746,166.7791,166.8941,18887.0
2020-08-10 11:00:00,174.13,174.57,173.94,174.5,17543.0,166.9037,167.3254,166.7215,167.2583,17543.0
2020-08-10 11:10:00,174.53,174.93,174.19,174.23,7725.0,167.2871,167.6705,166.9612,166.9995,7725.0
2020-08-10 11:20:00,174.2,174.37,174.01,174.21,6826.0,166.9708,167.1337,166.7886,166.9803,6826.0
2020-08-10 11:30:00,174.14,174.63,174.04,174.39,6330.0,166.9132,167.3829,166.8174,167.1529,6330.0
2020-08-10 11:40:00,174.36,174.46,173.8,173.8,13138.0,167.1241,167.22,166.5874,166.5874,13138.0
2020-08-10 11:50:00,173.79,174.33,173.79,173.9,7202.0,166.5778,167.0954,166.5778,166.6832,7202.0
2020-08-10 12:00:00,174.05,174.15,173.92,174.02,5999.0,166.827,166.9228,166.7024,166.7982,5999.0
2020-08-10 12:10:00,174.06,174.06,173.72,173.86,9034.0,166.8366,166.8366,166.5107,166.6449,9034.0
2020-08-10 12:20:00,173.9,173.97,173.6,173.6,6827.0,166.6832,166.7503,166.3957,166.3957,6827.0
2020-08-10 12:30:00,173.52,174.05,173.36,173.96,6019.0,166.319,166.827,166.1656,166.7407,6019.0
2020-08-10 12:40:00,174.02,174.31,174.02,174.31,4325.0,166.7982,167.0762,166.7982,167.0762,4325.0
2020-08-10 12:50:00,174.3,174.89,174.3,174.88,5990.0,167.0666,167.6321,167.0666,167.6225,5990.0
2020-08-10 13:00:00,174.83,174.95,174.67,174.94,5609.0,167.5746,167.6896,167.4213,167.68,5609.0
2020-08-10 13:10:00,174.89,174.99,174.84,174.95,6800.0,167.6321,167.728,167.5842,167.6896,6800.0
2020-08-10 13:20:00,174.99,175.01,174.26,174.59,24141.0,167.728,167.7471,167.0283,167.3446,24141.0
2020-08-10 13:30:00,174.57,174.57,174.36,174.37,4000.0,167.3254,167.3254,167.1241,167.1337,4000.0
2020-08-10 13:40:00,174.35,174.58,174.16,174.58,7456.0,167.1145,167.335,166.9324,167.335,7456.0
2020-08-10 13:50:00,174.55,174.98,174.49,174.85,10434.0,167.3062,167.7184,167.2487,167.5938,10434.0
2020-08-10 14:00:00,174.88,174.94,174.68,174.7,10728.0,167.6225,167.68,167.4308,167.45,10728.0
2020-08-10 14:10:00,174.69,174.75,174.49,174.62,8951.0,167.4404,167.4979,167.2487,167.3733,8951.0
2020-08-10 14:20:00,174.6,174.97,174.58,174.9,12538.0,167.3542,167.7088,167.335,167.6417,12538.0
2020-08-10 14:30:00,174.85,174.92,174.7,174.74,13143.0,167.5938,167.6609,167.45,167.4883,13143.0
2020-08-10 14:40:00,174.79,174.82,174.58,174.73,7152.0,167.5363,167.565,167.335,167.4788,7152.0
2020-08-10 14:50:00,174.7,175.06,174.7,174.98,17447.0,167.45,167.7951,167.45,167.7184,17447.0
2020-08-10 15:00:00,174.97,175.26,174.77,174.88,26692.0,167.7088,167.9868,167.5171,167.6225,26692.0
2020-08-10 15:10:00,174.9,175.07,174.71,174.94,14799.0,167.6417,167.8047,167.4596,167.68,14799.0
2020-08-10 15:20:00,174.98,175.09,174.89,175.02,16331.0,167.7184,167.8238,167.6321,167.7567,16331.0
2020-08-10 15:30:00,174.98,175.21,174.9,174.96,31598.0,167.7184,167.9388,167.6417,167.6992,31598.0
2020-08-10 15:40:00,175.0,175.17,174.78,174.78,28623.0,167.7376,167.9005,167.5267,167.5267,28623.0
2020-08-10 15:50:00,174.81,175.32,174.81,175.17,119511.0,167.5554,168.0443,167.5554,167.9005,119511.0
2020-08-11 09:30:00,174.87,175.64,174.0,175.64,31276.0,167.613,168.351,166.7791,168.351,31276.0
2020-08-11 09:40:00,175.64,175.64,174.43,174.6,6450.0,168.351,168.351,167.1912,167.3542,6450.0
2020-08-11 09:50:00,174.47,174.6,173.62,173.62,6882.0,167.2296,167.3542,166.4148,166.4148,6882.0
2020-08-11 10:00:00,173.68,174.22,173.45,174.03,7152.0,166.4723,166.9899,166.2519,166.8078,7152.0
2020-08-11 10:10:00,174.14,174.24,173.53,173.59,7948.0,166.9132,167.0091,166.3286,166.3861,7948.0
2020-08-11 10:20:00,173.58,173.75,172.86,173.4,14083.0,166.3765,166.5394,165.6864,166.204,14083.0
2020-08-11 10:30:00,173.49,173.68,172.96,173.17,6395.0,166.2902,166.4723,165.7822,165.9835,6395.0
2020-08-11 10:40:00,173.3,173.61,173.15,173.55,9030.0,166.1081,166.4052,165.9643,166.3477,9030.0
2020-08-11 10:50:00,173.69,174.2,173.6,173.94,6640.0,166.4819,166.9708,166.3957,166.7215,6640.0
2020-08-11 11:00:00,173.96,174.18,173.74,173.99,3101.0,166.7407,166.9516,166.5298,166.7695,3101.0
2020-08-11 11:10:00,174.02,174.23,173.73,173.73,4853.0,166.7982,166.9995,166.5203,166.5203,4853.0
2020-08-11 11:20:00,173.66,174.17,173.66,174.0,6614.0,166.4532,166.942,166.4532,166.7791,6614.0
2020-08-11 11:30:00,174.03,174.13,173.58,173.58,5368.0,166.8078,166.9037,166.3765,166.3765,5368.0
2020-08-11 11:40:00,173.6,173.65,173.37,173.37,6236.0,166.3957,166.4436,166.1752,166.1752,6236.0
2020-08-11 11:50:00,173.39,173.39,172.64,172.64,7917.0,166.1944,166.1944,165.4755,165.4755,7917.0
2020-08-11 12:00:00,172.73,172.92,172.68,172.72,4952.0,165.5618,165.7439,165.5138,165.5522,4952.0
2020-08-11 12:10:00,172.77,172.92,172.55,172.76,16830.0,165.6001,165.7439,165.3892,165.5905,16830.0
2020-08-11 12:20:00,172.62,172.87,172.24,172.52,14598.0,165.4563,165.696,165.0921,165.3605,14598.0
2020-08-11 12:30:00,172.5,172.7,172.27,172.53,6474.0,165.3413,165.533,165.1209,165.3701,6474.0
2020-08-11 12:40:00,172.54,172.63,172.35,172.54,5261.0,165.3796,165.4659,165.1975,165.3796,5261.0
2020-08-11 12:50:00,172.6,172.65,172.31,172.36,5521.0,165.4372,165.4851,165.1592,165.2071,5521.0
2020-08-11 13:00:00,172.26,172.42,172.15,172.25,4644.0,165.1113,165.2646,165.0058,165.1017,4644.0
2020-08-11 13:10:00,172.22,172.31,171.69,171.74,8886.0,165.0729,165.1592,164.5649,164.6128,8886.0
2020-08-11 13:20:00,171.77,172.2,171.77,172.2,4700.0,164.6416,165.0538,164.6416,165.0538,4700.0
2020-08-11 13:30:00,172.24,172.28,172.05,172.25,5815.0,165.0921,165.1304,164.91,165.1017,5815.0
2020-08-11 13:40:00,172.2,172.26,171.88,171.97,5980.0,165.0538,165.1113,164.747,164.8333,5980.0
2020-08-11 13:50:00,172.0,172.32,171.93,172.22,4251.0,164.8621,165.1688,164.795,165.0729,4251.0
2020-08-11 14:00:00,172.31,172.92,172.31,172.79,6776.0,165.1592,165.7439,165.1592,165.6193,6776.0
2020-08-11 14:10:00,172.79,173.01,172.71,172.92,6100.0,165.6193,165.8301,165.5426,165.7439,6100.0
2020-08-11 14:20:00,172.9,173.06,172.83,173.0,4500.0,165.7247,165.8781,165.6576,165.8206,4500.0
2020-08-11 14:30:00,172.91,173.04,172.79,172.9,6466.0,165.7343,165.8589,165.6193,165.7247,6466.0
2020-08-11 14:40:00,172.85,173.08,172.35,172.94,16571.0,165.6768,165.8972,165.1975,165.763,16571.0
2020-08-11 14:50:00,172.87,173.19,172.87,173.05,10572.0,165.696,166.0027,165.696,165.8685,10572.0
2020-08-11 15:00:00,173.11,173.19,172.95,173.06,12919.0,165.926,166.0027,165.7726,165.8781,12919.0
2020-08-11 15:10:00,173.05,173.41,172.57,172.8,14327.0,165.8685,166.2135,165.4084,165.6289,14327.0
2020-08-11 15:20:00,172.89,173.91,172.84,173.7,10685.0,165.7151,166.6928,165.6672,166.4915,10685.0
2020-08-11 15:30:00,173.71,173.99,173.45,173.83,44661.0,166.5011,166.7695,166.2519,166.6161,44661.0
2020-08-11 15:40:00,173.88,174.03,173.25,173.34,42682.0,166.664,166.8078,166.0602,166.1464,42682.0
2020-08-11 15:50:00,173.13,173.24,172.58,172.98,77432.0,165.9452,166.0506,165.418,165.8014,77432.0
2020-08-12 09:30:00,174.0,174.81,173.88,173.97,14258.0,166.7791,167.5554,166.664,166.7503,14258.0
2020-08-12 09:40:00,174.1,174.89,173.74,174.87,13042.0,166.8749,167.6321,166.5298,167.613,13042.0
2020-08-12 09:50:00,174.92,175.05,174.59,174.9,13444.0,167.6609,167.7855,167.3446,167.6417,13444.0
2020-08-12 10:00:00,174.89,175.17,174.78,175.0,11353.0,167.6321,167.9005,167.5267,167.7376,11353.0
2020-08-12 10:10:00,175.11,175.35,174.85,175.14,6654.0,167.843,168.073,167.5938,167.8717,6654.0
2020-08-12 10:20:00,175.29,175.49,175.04,175.31,7367.0,168.0155,168.2072,167.7759,168.0347,7367.0
2020-08-12 10:30:00,175.33,175.4,175.1,175.14,4741.0,168.0539,168.121,167.8334,167.8717,4741.0
2020-08-12 10:40:00,175.19,175.32,174.96,175.03,4587.0,167.9197,168.0443,167.6992,167.7663,4587.0
2020-08-12 10:50:00,175.1,175.5,175.1,175.37,14013.0,167.8334,168.2168,167.8334,168.0922,14013.0
2020-08-12 11:00:00,175.44,175.75,175.29,175.34,10377.0,168.1593,168.4564,168.0155,168.0634,10377.0
2020-08-12 11:10:00,175.35,175.6,175.19,175.59,6839.0,168.073,168.3127,167.9197,168.3031,6839.0
2020-08-12 11:20:00,175.56,175.62,175.22,175.39,11846.0,168.2743,168.3318,167.9484,168.1114,11846.0
2020-08-12 11:30:00,175.39,175.6,175.23,175.6,10349.0,168.1114,168.3127,167.958,168.3127,10349.0
2020-08-12 11:40:00,175.6,175.65,175.49,175.51,8625.0,168.3127,168.3606,168.2072,168.2264,8625.0
2020-08-12 11:50:00,175.5,175.57,175.4,175.55,12024.0,168.2168,168.2839,168.121,168.2647,12024.0
2020-08-12 12:00:00,175.55,176.09,175.51,176.09,10573.0,168.2647,168.7823,168.2264,168.7823,10573.0
2020-08-12 12:10:00,176.09,176.09,175.69,175.69,8055.0,168.7823,168.7823,168.3989,168.3989,8055.0
2020-08-12 12:20:00,175.71,175.89,175.48,175.51,8359.0,168.4181,168.5906,168.1976,168.2264,8359.0
2020-08-12 12:30:00,175.58,176.11,175.58,175.98,18876.0,168.2935,168.8015,168.2935,168.6769,18876.0
2020-08-12 12:40:00,175.99,176.02,175.76,175.99,12718.0,168.6865,168.7152,168.466,168.6865,12718.0
2020-08-12 12:50:00,176.0,177.37,175.9,177.23,17359.0,168.6961,170.0092,168.6002,169.875,17359.0
2020-08-12 13:00:00,177.21,177.22,176.89,176.94,14105.0,169.8558,169.8654,169.5491,169.597,14105.0
2020-08-12 13:10:00,176.89,176.94,176.54,176.62,17755.0,169.5491,169.597,169.2136,169.2903,17755.0
2020-08-12 13:20:00,176.6,177.07,176.2,176.25,10097.0,169.2712,169.7217,168.8878,168.9357,10097.0
2020-08-12 13:30:00,176.21,176.43,176.14,176.3,8406.0,168.8973,169.1082,168.8302,168.9836,8406.0
2020-08-12 13:40:00,176.3,176.34,176.15,176.17,10912.0,168.9836,169.0219,168.8398,168.859,10912.0
2020-08-12 13:50:00,176.14,176.31,176.03,176.31,7797.0,168.8302,168.9932,168.7248,168.9932,7797.0
2020-08-12 14:00:00,176.25,176.27,176.12,176.12,10045.0,168.9357,168.9549,168.8111,168.8111,10045.0
2020-08-12 14:10:00,176.16,176.28,175.95,176.02,12068.0,168.8494,168.9644,168.6481,168.7152,12068.0
2020-08-12 14:20:00,176.03,176.03,175.74,175.96,11347.0,168.7248,168.7248,168.4468,168.6577,11347.0
2020-08-12 14:30:00,175.96,176.0,175.77,175.88,9712.0,168.6577,168.6961,168.4756,168.581,9712.0
2020-08-12 14:40:00,175.98,176.01,175.52,175.99,11730.0,168.6769,168.7056,168.236,168.6865,11730.0
2020-08-12 14:50:00,175.96,176.21,175.82,176.21,8201.0,168.6577,168.8973,168.5235,168.8973,8201.0
2020-08-12 15:00:00,176.33,176.48,176.01,176.01,9325.0,169.0124,169.1561,168.7056,168.7056,9325.0
2020-08-12 15:10:00,176.0,176.0,175.82,175.93,16588.0,168.6961,168.6961,168.5235,168.629,16588.0
2020-08-12 15:20:00,176.02,176.28,176.02,176.12,15140.0,168.7152,168.9644,168.7152,168.8111,15140.0
2020-08-12 15:30:00,176.13,176.16,175.89,176.16,17530.0,168.8207,168.8494,168.5906,168.8494,17530.0
2020-08-12 15:40:00,176.18,176.26,176.09,176.13,28303.0,168.8686,168.9453,168.7823,168.8207,28303.0
2020-08-12 15:50:00,176.15,176.25,175.76,175.8,63081.0,168.8398,168.9357,168.466,168.5044,63081.0
2020-08-13 09:30:00,175.73,175.73,174.89,175.66,8231.0,168.4373,168.4373,167.6321,168.3702,8231.0
2020-08-13 09:40:00,175.79,175.87,175.19,175.2,5409.0,168.4948,168.5715,167.9197,167.9293,5409.0
2020-08-13 09:50:00,174.99,175.12,173.94,174.87,6877.0,167.728,167.8526,166.7215,167.613,6877.0
2020-08-13 10:00:00,174.8,175.01,174.65,175.0,5242.0,167.5459,167.7471,167.4021,167.7376,5242.0
2020-08-13 10:10:00,175.0,175.2,174.79,175.04,7677.0,167.7376,167.9293,167.5363,167.7759,7677.0
2020-08-13 10:20:00,175.16,176.02,175.14,176.0,6554.0,167.8909,168.7152,167.8717,168.6961,6554.0
2020-08-13 10:30:00,176.0,176.03,175.69,176.0,9234.0,168.6961,168.7248,168.3989,168.6961,9234.0
2020-08-13 10:40:00,176.02,176.02,175.25,175.27,4222.0,168.7152,168.7152,167.9772,167.9964,4222.0
2020-08-13 10:50:00,175.22,175.41,175.22,175.25,3236.0,167.9484,168.1305,167.9484,167.9772,3236.0
2020-08-13 11:00:00,175.27,175.88,175.25,175.75,28129.0,167.9964,168.581,167.9772,168.4564,28129.0
2020-08-13 11:10:00,176.1,176.56,176.1,176.43,2200.0,168.7919,169.2328,168.7919,169.1082,2200.0
2020-08-13 11:20:00,176.52,177.28,176.51,176.91,4300.0,169.1945,169.9229,169.1849,169.5683,4300.0
2020-08-13 11:30:00,177.09,177.56,177.03,177.53,6797.0,169.7408,170.1913,169.6833,170.1626,6797.0
2020-08-13 11:40:00,177.51,177.64,177.3,177.3,2886.0,170.1434,170.268,169.9421,169.9421,2886.0
2020-08-13 11:50:00,177.23,177.36,176.92,176.95,2000.0,169.875,169.9996,169.5779,169.6066,2000.0
2020-08-13 12:00:00,176.99,177.39,176.99,177.23,1412.0,169.645,170.0284,169.645,169.875,1412.0
2020-08-13 12:10:00,177.28,177.65,177.28,177.65,2847.0,169.9229,170.2776,169.9229,170.2776,2847.0
2020-08-13 12:20:00,177.69,177.92,177.57,177.84,3278.0,170.3159,170.5364,170.2009,170.4597,3278.0
2020-08-13 12:30:00,177.93,178.07,177.74,177.97,3689.0,170.546,170.6802,170.3638,170.5843,3689.0
2020-08-13 12:40:00,177.74,177.97,177.73,177.9,1425.0,170.3638,170.5843,170.3543,170.5172,1425.0
2020-08-13 12:50:00,177.81,177.96,177.5,177.72,8610.0,170.4309,170.5747,170.1338,170.3447,8610.0
2020-08-13 13:00:00,177.7,177.86,177.54,177.86,2529.0,170.3255,170.4789,170.1721,170.4789,2529.0
2020-08-13 13:10:00,177.87,178.02,177.84,177.87,4600.0,170.4885,170.6322,170.4597,170.4885,4600.0
2020-08-13 13:20:00,177.85,177.94,177.73,177.82,7686.0,170.4693,170.5555,170.3543,170.4405,7686.0
2020-08-13 13:30:00,177.81,177.97,177.67,177.8,8031.0,170.4309,170.5843,170.2968,170.4214,8031.0
2020-08-13 13:40:00,177.72,178.01,177.71,178.0,1614.0,170.3447,170.6226,170.3351,170.6131,1614.0
2020-08-13 13:50:00,177.94,178.01,177.86,177.91,1800.0,170.5555,170.6226,170.4789,170.5268,1800.0
2020-08-13 14:00:00,177.86,177.86,177.11,177.22,1910.0,170.4789,170.4789,169.76,169.8654,1910.0
2020-08-13 14:10:00,177.11,177.12,176.89,177.0,3185.0,169.76,169.7696,169.5491,169.6546,3185.0
2020-08-13 14:20:00,176.99,176.99,176.51,176.72,2600.0,169.645,169.645,169.1849,169.3862,2600.0
2020-08-13 14:30:00,176.91,177.16,176.77,176.77,3187.0,169.5683,169.8079,169.4341,169.4341,3187.0
2020-08-13 14:40:00,176.96,177.16,176.96,177.02,2664.0,169.6162,169.8079,169.6162,169.6737,2664.0
2020-08-13 14:50:00,176.94,176.97,176.54,176.78,2356.0,169.597,169.6258,169.2136,169.4437,2356.0
2020-08-13 15:00:00,176.87,176.91,176.42,176.42,2700.0,169.53,169.5683,169.0986,169.0986,2700.0
2020-08-13 15:10:00,176.36,176.8,176.36,176.8,3117.0,169.0411,169.4629,169.0411,169.4629,3117.0
2020-08-13 15:20:00,176.88,177.13,176.82,177.07,4000.0,169.5395,169.7792,169.482,169.7217,4000.0
2020-08-13 15:30:00,177.06,177.32,177.01,177.17,8648.0,169.7121,169.9613,169.6641,169.8175,8648.0
2020-08-13 15:40:00,177.16,177.33,176.85,176.94,10215.0,169.8079,169.9709,169.5108,169.597,10215.0
2020-08-13 15:50:00,176.89,177.55,176.82,177.5,63719.0,169.5491,170.1817,169.482,170.1338,63719.0
2020-08-14 09:30:00,177.3,177.93,177.19,177.24,9059.0,169.9421,170.546,169.8367,169.8846,9059.0
2020-08-14 09:40:00,177.15,177.45,176.78,177.18,6368.0,169.7983,170.0859,169.4437,169.8271,6368.0
2020-08-14 09:50:00,177.18,177.64,176.83,177.56,3780.0,169.8271,170.268,169.4916,170.1913,3780.0
2020-08-14 10:00:00,177.21,177.31,176.95,177.21,3266.0,169.8558,169.9517,169.6066,169.8558,3266.0
2020-08-14 10:10:00,177.2,177.36,176.73,176.83,2179.0,169.8463,169.9996,169.3958,169.4916,2179.0
2020-08-14 10:20:00,176.78,177.0,176.66,176.78,7580.0,169.4437,169.6546,169.3287,169.4437,7580.0
2020-08-14 10:30:00,176.8,177.58,176.8,177.58,2841.0,169.4629,170.2105,169.4629,170.2105,2841.0
2020-08-14 10:40:00,177.8,178.0,177.8,178.0,1760.0,170.4214,170.6131,170.4214,170.6131,1760.0
2020-08-14 10:50:00,177.99,178.22,177.41,177.66,2166.0,170.6035,170.8239,170.0475,170.2872,2166.0
2020-08-14 11:00:00,177.8,178.01,177.73,177.91,4757.0,170.4214,170.6226,170.3543,170.5268,4757.0
2020-08-14 11:10:00,177.92,178.13,177.81,177.87,3030.0,170.5364,170.7377,170.4309,170.4885,3030.0
2020-08-14 11:20:00,177.93,178.04,177.79,177.87,3707.0,170.546,170.6514,170.4118,170.4885,3707.0
2020-08-14 11:30:00,177.83,177.83,177.11,177.16,2398.0,170.4501,170.4501,169.76,169.8079,2398.0
2020-08-14 11:40:00,177.18,177.61,177.07,177.21,8726.0,169.8271,170.2392,169.7217,169.8558,8726.0
2020-08-14 11:50:00,177.19,177.35,177.15,177.23,2719.0,169.8367,169.99,169.7983,169.875,2719.0
2020-08-14 12:00:00,177.16,177.3,177.0,177.07,17578.0,169.8079,169.9421,169.6546,169.7217,17578.0
2020-08-14 12:10:00,177.09,177.4,177.0,177.4,3449.0,169.7408,170.038,169.6546,170.038,3449.0
2020-08-14 12:20:00,177.2,177.25,177.08,177.23,2320.0,169.8463,169.8942,169.7312,169.875,2320.0
2020-08-14 12:30:00,177.37,177.38,177.36,177.36,458.0,170.0092,170.0188,169.9996,169.9996,458.0
2020-08-14 12:40:00,177.32,177.61,177.31,177.55,3612.0,169.9613,170.2392,169.9517,170.1817,3612.0
2020-08-14 12:50:00,177.6,177.89,177.6,177.72,4076.0,170.2297,170.5076,170.2297,170.3447,4076.0
2020-08-14 13:00:00,177.74,177.74,177.52,177.52,2106.0,170.3638,170.3638,170.153,170.153,2106.0
2020-08-14 13:10:00,177.6,177.61,177.35,177.4,2915.0,170.2297,170.2392,169.99,170.038,2915.0
2020-08-14 13:20:00,177.36,177.55,177.34,177.34,1210.0,169.9996,170.1817,169.9804,169.9804,1210.0
2020-08-14 13:30:00,177.25,177.33,177.18,177.18,3781.0,169.8942,169.9709,169.8271,169.8271,3781.0
2020-08-14 13:40:00,177.14,177.19,177.0,177.09,6859.0,169.7887,169.8367,169.6546,169.7408,6859.0
2020-08-14 13:50:00,177.08,177.4,176.99,177.4,6154.0,169.7312,170.038,169.645,170.038,6154.0
2020-08-14 14:00:00,177.38,177.46,177.09,177.2,3767.0,170.0188,170.0955,169.7408,169.8463,3767.0
2020-08-14 14:10:00,177.22,177.31,176.94,177.03,3604.0,169.8654,169.9517,169.597,169.6833,3604.0
2020-08-14 14:20:00,177.03,177.24,177.02,177.06,2792.0,169.6833,169.8846,169.6737,169.7121,2792.0
2020-08-14 14:30:00,177.22,177.3,177.06,177.3,4232.0,169.8654,169.9421,169.7121,169.9421,4232.0
2020-08-14 14:40:00,177.23,177.33,177.04,177.09,4094.0,169.875,169.9709,169.6929,169.7408,4094.0
2020-08-14 14:50:00,177.09,177.21,177.05,177.13,4344.0,169.7408,169.8558,169.7025,169.7792,4344.0
2020-08-14 15:00:00,177.1,177.14,176.95,177.0,8124.0,169.7504,169.7887,169.6066,169.6546,8124.0
2020-08-14 15:10:00,177.0,177.07,176.86,176.86,3900.0,169.6546,169.7217,169.5204,169.5204,3900.0
2020-08-14 15:20:00,176.91,176.99,176.72,176.79,8000.0,169.5683,169.645,169.3862,169.4533,8000.0
2020-08-14 15:30:00,176.78,176.93,176.67,176.89,16439.0,169.4437,169.5875,169.3383,169.5491,16439.0
2020-08-14 15:40:00,176.89,177.03,176.59,176.66,16507.0,169.5491,169.6833,169.2616,169.3287,16507.0
2020-08-14 15:50:00,176.6,177.1,176.51,176.79,50662.0,169.2712,169.7504,169.1849,169.4533,50662.0
2020-08-17 09:30:00,177.55,179.5,177.55,179.28,14986.0,170.1817,172.0508,170.1817,171.8399,14986.0
2020-08-17 09:40:00,179.5,180.19,179.5,179.94,8772.0,172.0508,172.7122,172.0508,172.4726,8772.0
2020-08-17 09:50:00,180.0,180.36,179.87,180.23,13703.0,172.5301,172.8751,172.4055,172.7505,13703.0
2020-08-17 10:00:00,180.3,180.95,180.13,180.14,9644.0,172.8176,173.4406,172.6547,172.6643,9644.0
2020-08-17 10:10:00,180.31,180.31,179.87,179.96,4600.0,172.8272,172.8272,172.4055,172.4917,4600.0
2020-08-17 10:20:00,179.9,180.25,179.74,179.74,5969.0,172.4342,172.7697,172.2809,172.2809,5969.0
2020-08-17 10:30:00,179.7,180.16,179.7,180.16,6587.0,172.2425,172.6834,172.2425,172.6834,6587.0
2020-08-17 10:40:00,180.24,180.72,180.24,180.65,7450.0,172.7601,173.2202,172.7601,173.1531,7450.0
2020-08-17 10:50:00,180.8,180.91,180.52,180.67,10317.0,173.2969,173.4023,173.0285,173.1723,10317.0
2020-08-17 11:00:00,180.64,180.66,180.4,180.59,7490.0,173.1435,173.1627,172.9135,173.0956,7490.0
2020-08-17 11:10:00,180.53,180.71,179.71,180.66,13715.0,173.0381,173.2106,172.2521,173.1627,13715.0
2020-08-17 11:20:00,180.65,181.21,180.6,181.19,6677.0,173.1531,173.6898,173.1052,173.6707,6677.0
2020-08-17 11:30:00,181.11,181.33,181.03,181.21,7873.0,173.594,173.8049,173.5173,173.6898,7873.0
2020-08-17 11:40:00,181.13,181.18,180.95,181.05,4288.0,173.6132,173.6611,173.4406,173.5365,4288.0
2020-08-17 11:50:00,181.04,181.2,180.75,181.2,4975.0,173.5269,173.6803,173.2489,173.6803,4975.0
2020-08-17 12:00:00,181.2,181.2,180.76,180.84,2974.0,173.6803,173.6803,173.2585,173.3352,2974.0
2020-08-17 12:10:00,180.83,180.83,180.23,180.24,6541.0,173.3256,173.3256,172.7505,172.7601,6541.0
2020-08-17 12:20:00,180.07,180.15,179.51,179.76,5531.0,172.5972,172.6738,172.0604,172.3,5531.0
2020-08-17 12:30:00,179.83,179.96,179.69,179.87,2633.0,172.3671,172.4917,172.2329,172.4055,2633.0
2020-08-17 12:40:00,180.01,180.53,179.93,180.48,11914.0,172.5396,173.0381,172.463,172.9901,11914.0
2020-08-17 12:50:00,180.42,180.77,180.39,180.76,5286.0,172.9326,173.2681,172.9039,173.2585,5286.0
2020-08-17 13:00:00,180.63,181.16,180.63,180.95,7354.0,173.1339,173.6419,173.1339,173.4406,7354.0
2020-08-17 13:10:00,181.04,181.04,180.83,180.87,3066.0,173.5269,173.5269,173.3256,173.364,3066.0
2020-08-17 13:20:00,180.9,180.99,180.8,180.88,3539.0,173.3927,173.479,173.2969,173.3735,3539.0
2020-08-17 13:30:00,180.88,181.78,180.87,181.76,10963.0,173.3735,174.2362,173.364,174.217,10963.0
2020-08-17 13:40:00,181.76,182.22,181.76,182.22,7896.0,174.217,174.6579,174.217,174.6579,7896.0
2020-08-17 13:50:00,182.22,182.32,181.73,182.1,14310.0,174.6579,174.7538,174.1883,174.5429,14310.0
2020-08-17 14:00:00,182.25,182.34,181.81,182.34,12943.0,174.6867,174.773,174.2649,174.773,12943.0
2020-08-17 14:10:00,182.33,182.59,182.25,182.44,12564.0,174.7634,175.0126,174.6867,174.8688,12564.0
2020-08-17 14:20:00,182.46,182.48,182.27,182.39,6630.0,174.888,174.9071,174.7059,174.8209,6630.0
2020-08-17 14:30:00,182.33,182.33,182.11,182.17,9417.0,174.7634,174.7634,174.5525,174.61,9417.0
2020-08-17 14:40:00,182.09,182.4,182.06,182.31,7519.0,174.5333,174.8305,174.5046,174.7442,7519.0
2020-08-17 14:50:00,182.33,182.61,182.13,182.45,8404.0,174.7634,175.0317,174.5717,174.8784,8404.0
2020-08-17 15:00:00,182.49,182.71,182.31,182.48,10137.0,174.9167,175.1276,174.7442,174.9071,10137.0
2020-08-17 15:10:00,182.47,182.93,182.41,182.92,15079.0,174.8976,175.3385,174.84,175.3289,15079.0
2020-08-17 15:20:00,182.95,183.09,182.81,183.05,21659.0,175.3576,175.4918,175.2234,175.4535,21659.0
2020-08-17 15:30:00,183.05,183.15,182.81,182.98,19883.0,175.4535,175.5493,175.2234,175.3864,19883.0
2020-08-17 15:40:00,182.98,183.21,182.83,183.1,29619.0,175.3864,175.6068,175.2426,175.5014,29619.0
2020-08-17 15:50:00,183.1,183.25,182.91,183.23,98956.0,175.5014,175.6452,175.3193,175.626,98956.0
2020-08-18 09:30:00,183.2,183.72,182.05,182.45,12924.0,175.5973,176.0957,174.495,174.8784,12924.0
2020-08-18 09:40:00,182.25,182.53,181.76,181.97,2899.0,174.6867,174.9551,174.217,174.4183,2899.0
2020-08-18 09:50:00,181.99,182.02,180.74,180.97,4385.0,174.4375,174.4662,173.2394,173.4598,4385.0
2020-08-18 10:00:00,181.14,181.14,180.56,180.56,6955.0,173.6228,173.6228,173.0668,173.0668,6955.0
2020-08-18 10:10:00,180.61,181.1,180.61,180.95,3034.0,173.1147,173.5844,173.1147,173.4406,3034.0
2020-08-18 10:20:00,181.02,181.05,180.12,180.12,4334.0,173.5077,173.5365,172.6451,172.6451,4334.0
2020-08-18 10:30:00,180.0,180.55,179.93,180.13,4940.0,172.5301,173.0572,172.463,172.6547,4940.0
2020-08-18 10:40:00,180.08,180.54,179.79,180.42,6778.0,172.6067,173.0477,172.3288,172.9326,6778.0
2020-08-18 10:50:00,180.52,180.96,180.52,180.83,3877.0,173.0285,173.4502,173.0285,173.3256,3877.0
2020-08-18 11:00:00,180.85,181.01,180.56,180.82,3651.0,173.3448,173.4981,173.0668,173.316,3651.0
2020-08-18 11:10:00,180.76,180.8,180.52,180.57,4168.0,173.2585,173.2969,173.0285,173.0764,4168.0
2020-08-18 11:20:00,180.55,180.73,180.38,180.69,2730.0,173.0572,173.2298,172.8943,173.1914,2730.0
2020-08-18 11:30:00,180.82,181.1,180.82,181.1,2600.0,173.316,173.5844,173.316,173.5844,2600.0
2020-08-18 11:40:00,181.1,181.25,180.97,180.97,3705.0,173.5844,173.7282,173.4598,173.4598,3705.0
2020-08-18 11:50:00,181.05,181.37,181.04,181.31,3400.0,173.5365,173.8432,173.5269,173.7857,3400.0
2020-08-18 12:00:00,181.38,181.71,181.37,181.69,4461.0,173.8528,174.1691,173.8432,174.1499,4461.0
2020-08-18 12:10:00,181.88,182.06,181.82,182.06,4133.0,174.332,174.5046,174.2745,174.5046,4133.0
2020-08-18 12:20:00,182.15,182.16,181.89,181.93,3100.0,174.5908,174.6004,174.3416,174.38,3100.0
2020-08-18 12:30:00,181.94,182.22,181.93,182.08,4700.0,174.3896,174.6579,174.38,174.5237,4700.0
2020-08-18 12:40:00,181.93,181.97,181.71,181.83,2955.0,174.38,174.4183,174.1691,174.2841,2955.0
2020-08-18 12:50:00,182.06,182.99,182.06,182.98,5111.0,174.5046,175.396,174.5046,175.3864,5111.0
2020-08-18 13:00:00,182.95,183.16,182.75,183.16,4705.0,175.3576,175.5589,175.1659,175.5589,4705.0
2020-08-18 13:10:00,183.1,183.17,182.95,183.13,6736.0,175.5014,175.5685,175.3576,175.5302,6736.0
2020-08-18 13:20:00,183.19,183.3,182.81,182.82,6475.0,175.5877,175.6931,175.2234,175.233,6475.0
2020-08-18 13:30:00,182.76,182.78,182.23,182.23,2881.0,175.1755,175.1947,174.6675,174.6675,2881.0
2020-08-18 13:40:00,182.29,182.37,181.92,182.07,6210.0,174.725,174.8017,174.3704,174.5142,6210.0
2020-08-18 13:50:00,182.13,182.21,182.03,182.2,5822.0,174.5717,174.6483,174.4758,174.6388,5822.0
2020-08-18 14:00:00,182.13,182.15,181.97,182.12,3962.0,174.5717,174.5908,174.4183,174.5621,3962.0
2020-08-18 14:10:00,182.16,182.22,181.57,181.73,5000.0,174.6004,174.6579,174.0349,174.1883,5000.0
2020-08-18 14:20:00,181.8,181.81,181.42,181.47,3309.0,174.2554,174.2649,173.8911,173.9391,3309.0
2020-08-18 14:30:00,181.63,182.01,181.53,181.85,5154.0,174.0924,174.4566,173.9966,174.3033,5154.0
2020-08-18 14:40:00,181.71,181.78,181.54,181.78,3205.0,174.1691,174.2362,174.0062,174.2362,3205.0
2020-08-18 14:50:00,181.81,182.31,181.7,182.24,8290.0,174.2649,174.7442,174.1595,174.6771,8290.0
2020-08-18 15:00:00,182.32,182.55,182.25,182.52,4577.0,174.7538,174.9742,174.6867,174.9455,4577.0
2020-08-18 15:10:00,182.56,182.84,182.5,182.57,9529.0,174.9838,175.2522,174.9263,174.9934,9529.0
2020-08-18 15:20:00,182.45,182.95,182.45,182.7,10227.0,174.8784,175.3576,174.8784,175.118,10227.0
2020-08-18 15:30:00,182.66,183.0,182.65,182.83,15055.0,175.0797,175.4056,175.0701,175.2426,15055.0
2020-08-18 15:40:00,182.84,183.24,182.84,182.9,21014.0,175.2522,175.6356,175.2522,175.3097,21014.0
2020-08-18 15:50:00,182.84,183.2,182.63,183.19,113086.0,175.2522,175.5973,175.0509,175.5877,113086.0
2020-08-19 09:30:00,183.64,184.59,183.15,183.15,9664.0,176.3932,177.3058,175.9226,175.9226,9664.0
2020-08-19 09:40:00,183.06,183.31,182.1,182.26,16050.0,175.8361,176.0763,174.914,175.0677,16050.0
2020-08-19 09:50:00,182.29,183.15,182.29,183.0,14882.0,175.0965,175.9226,175.0965,175.7785,14882.0
2020-08-19 10:00:00,182.92,183.22,182.73,183.16,9552.0,175.7017,175.9898,175.5192,175.9322,9552.0
2020-08-19 10:10:00,183.05,183.51,182.98,183.36,6247.0,175.8265,176.2684,175.7593,176.1243,6247.0
2020-08-19 10:20:00,183.32,183.54,183.19,183.53,8496.0,176.0859,176.2972,175.961,176.2876,8496.0
2020-08-19 10:30:00,183.44,183.64,183.17,183.52,7244.0,176.2011,176.3932,175.9418,176.278,7244.0
2020-08-19 10:40:00,183.52,183.55,183.18,183.5,17907.0,176.278,176.3068,175.9514,176.2588,17907.0
2020-08-19 10:50:00,183.54,183.67,183.4,183.6,7939.0,176.2972,176.4221,176.1627,176.3548,7939.0
2020-08-19 11:00:00,183.66,183.99,183.57,183.69,5537.0,176.4125,176.7294,176.326,176.4413,5537.0
2020-08-19 11:10:00,183.73,184.12,183.71,183.88,8053.0,176.4797,176.8543,176.4605,176.6238,8053.0
2020-08-19 11:20:00,183.93,184.01,183.79,183.88,5511.0,176.6718,176.7486,176.5373,176.6238,5511.0
2020-08-19 11:30:00,183.81,184.03,183.75,183.92,5767.0,176.5565,176.7679,176.4989,176.6622,5767.0
2020-08-19 11:40:00,183.93,184.13,183.87,183.97,5364.0,176.6718,176.8639,176.6142,176.7102,5364.0
2020-08-19 11:50:00,183.99,184.01,183.61,183.61,2800.0,176.7294,176.7486,176.3644,176.3644,2800.0
2020-08-19 12:00:00,183.73,183.87,183.56,183.56,2700.0,176.4797,176.6142,176.3164,176.3164,2700.0
2020-08-19 12:10:00,183.49,183.55,183.21,183.53,4909.0,176.2492,176.3068,175.9802,176.2876,4909.0
2020-08-19 12:20:00,183.66,183.66,183.29,183.47,3756.0,176.4125,176.4125,176.0571,176.23,3756.0
2020-08-19 12:30:00,183.5,183.63,183.34,183.53,4457.0,176.2588,176.3836,176.1051,176.2876,4457.0
2020-08-19 12:40:00,183.8,183.84,183.71,183.81,3033.0,176.5469,176.5854,176.4605,176.5565,3033.0
2020-08-19 12:50:00,183.78,183.93,183.5,183.51,2519.0,176.5277,176.6718,176.2588,176.2684,2519.0
2020-08-19 13:00:00,183.45,183.58,183.4,183.54,9335.0,176.2107,176.3356,176.1627,176.2972,9335.0
2020-08-19 13:10:00,183.55,183.74,183.43,183.63,3335.0,176.3068,176.4893,176.1915,176.3836,3335.0
2020-08-19 13:20:00,183.62,183.93,183.45,183.93,5674.0,176.374,176.6718,176.2107,176.6718,5674.0
2020-08-19 13:30:00,183.93,184.21,183.91,184.21,7061.0,176.6718,176.9408,176.6526,176.9408,7061.0
2020-08-19 13:40:00,184.18,184.18,184.03,184.13,4501.0,176.9119,176.9119,176.7679,176.8639,4501.0
2020-08-19 13:50:00,184.2,184.44,183.94,183.98,6604.0,176.9311,177.1617,176.6814,176.7198,6604.0
2020-08-19 14:00:00,183.94,184.2,183.62,183.79,7293.0,176.6814,176.9311,176.374,176.5373,7293.0
2020-08-19 14:10:00,183.85,184.03,183.69,183.94,9848.0,176.595,176.7679,176.4413,176.6814,9848.0
2020-08-19 14:20:00,183.94,184.27,183.73,184.19,10452.0,176.6814,176.9984,176.4797,176.9215,10452.0
2020-08-19 14:30:00,184.2,184.87,183.99,184.81,14502.0,176.9311,177.5747,176.7294,177.5171,14502.0
2020-08-19 14:40:00,184.78,185.04,184.65,184.91,16670.0,177.4883,177.738,177.3634,177.6131,16670.0
2020-08-19 14:50:00,184.89,185.17,184.79,184.81,8989.0,177.5939,177.8629,177.4979,177.5171,8989.0
2020-08-19 15:00:00,184.83,184.85,184.59,184.63,10668.0,177.5363,177.5555,177.3058,177.3442,10668.0
2020-08-19 15:10:00,184.65,184.87,184.36,184.36,11426.0,177.3634,177.5747,177.0848,177.0848,11426.0
2020-08-19 15:20:00,184.33,184.42,183.97,184.07,9871.0,177.056,177.1425,176.7102,176.8063,9871.0
2020-08-19 15:30:00,184.07,184.19,183.68,183.68,13906.0,176.8063,176.9215,176.4317,176.4317,13906.0
2020-08-19 15:40:00,183.68,183.9,183.33,183.37,25694.0,176.4317,176.643,176.0955,176.1339,25694.0
2020-08-19 15:50:00,183.36,183.8,183.26,183.43,94254.0,176.1243,176.5469,176.0282,176.1915,94254.0
2020-08-20 09:30:00,182.13,183.5,182.13,183.5,9300.0,174.9428,176.2588,174.9428,176.2588,9300.0
2020-08-20 09:40:00,183.17,183.36,182.61,183.34,2603.0,175.9418,176.1243,175.4039,176.1051,2603.0
2020-08-20 09:50:00,183.11,183.45,182.86,182.94,4429.0,175.8842,176.2107,175.644,175.7209,4429.0
2020-08-20 10:00:00,183.14,183.17,182.1,182.27,4970.0,175.913,175.9418,174.914,175.0773,4970.0
2020-08-20 10:10:00,182.02,182.5,181.85,182.36,3482.0,174.8372,175.2982,174.6739,175.1638,3482.0
2020-08-20 10:20:00,182.52,182.52,181.97,182.1,6196.0,175.3174,175.3174,174.7891,174.914,6196.0
2020-08-20 10:30:00,182.19,183.07,182.19,182.67,3604.0,175.0005,175.8457,175.0005,175.4615,3604.0
2020-08-20 10:40:00,182.6,182.64,182.48,182.54,2104.0,175.3943,175.4327,175.279,175.3367,2104.0
2020-08-20 10:50:00,182.74,182.96,182.61,182.61,3701.0,175.5288,175.7401,175.4039,175.4039,3701.0
2020-08-20 11:00:00,182.46,182.46,181.98,182.03,2968.0,175.2598,175.2598,174.7988,174.8468,2968.0
2020-08-20 11:10:00,182.14,182.58,182.14,182.55,2714.0,174.9524,175.3751,174.9524,175.3463,2714.0
2020-08-20 11:20:00,182.63,182.86,182.56,182.68,1600.0,175.4231,175.644,175.3559,175.4711,1600.0
2020-08-20 11:30:00,182.63,182.67,182.34,182.51,3864.0,175.4231,175.4615,175.1445,175.3078,3864.0
2020-08-20 11:40:00,182.5,182.58,182.27,182.57,2600.0,175.2982,175.3751,175.0773,175.3655,2600.0
2020-08-20 11:50:00,182.47,182.67,182.45,182.45,3279.0,175.2694,175.4615,175.2502,175.2502,3279.0
2020-08-20 12:00:00,182.53,182.53,182.36,182.49,3414.0,175.327,175.327,175.1638,175.2886,3414.0
2020-08-20 12:10:00,182.44,182.83,182.44,182.7,1927.0,175.2406,175.6152,175.2406,175.4903,1927.0
2020-08-20 12:20:00,182.62,182.76,182.48,182.48,2510.0,175.4135,175.548,175.279,175.279,2510.0
2020-08-20 12:30:00,182.31,182.37,182.14,182.29,2100.0,175.1157,175.1734,174.9524,175.0965,2100.0
2020-08-20 12:40:00,182.3,182.3,181.76,181.78,1500.0,175.1061,175.1061,174.5874,174.6066,1500.0
2020-08-20 12:50:00,181.7,181.7,181.46,181.46,3000.0,174.5298,174.5298,174.2993,174.2993,3000.0
2020-08-20 13:00:00,181.58,181.61,181.35,181.43,1726.0,174.4145,174.4434,174.1936,174.2705,1726.0
2020-08-20 13:10:00,181.52,181.6,181.37,181.58,1950.0,174.3569,174.4337,174.2128,174.4145,1950.0
2020-08-20 13:20:00,181.56,181.92,181.56,181.68,1400.0,174.3953,174.7411,174.3953,174.5106,1400.0
2020-08-20 13:30:00,181.7,181.78,181.49,181.5,1907.0,174.5298,174.6066,174.3281,174.3377,1907.0
2020-08-20 13:40:00,181.49,181.8,181.49,181.67,2789.0,174.3281,174.6259,174.3281,174.501,2789.0
2020-08-20 13:50:00,181.71,181.8,181.51,181.75,2442.0,174.5394,174.6259,174.3473,174.5778,2442.0
2020-08-20 14:00:00,181.64,181.71,181.46,181.47,1800.0,174.4722,174.5394,174.2993,174.3089,1800.0
2020-08-20 14:10:00,181.35,181.36,181.1,181.15,3099.0,174.1936,174.2032,173.9535,174.0015,3099.0
2020-08-20 14:20:00,181.17,181.51,181.17,181.44,3806.0,174.0207,174.3473,174.0207,174.2801,3806.0
2020-08-20 14:30:00,181.43,181.48,181.2,181.48,6370.0,174.2705,174.3185,174.0495,174.3185,6370.0
2020-08-20 14:40:00,181.58,181.58,181.0,181.24,6399.0,174.4145,174.4145,173.8574,174.088,6399.0
2020-08-20 14:50:00,181.29,181.35,181.05,181.09,7680.0,174.136,174.1936,173.9055,173.9439,7680.0
2020-08-20 15:00:00,181.13,181.37,181.1,181.29,11257.0,173.9823,174.2128,173.9535,174.136,11257.0
2020-08-20 15:10:00,181.31,181.31,180.71,180.71,8574.0,174.1552,174.1552,173.5789,173.5789,8574.0
2020-08-20 15:20:00,180.74,180.85,180.6,180.68,10017.0,173.6077,173.7133,173.4732,173.5501,10017.0
2020-08-20 15:30:00,180.77,180.99,180.64,180.99,14178.0,173.6365,173.8478,173.5116,173.8478,14178.0
2020-08-20 15:40:00,180.98,181.46,180.98,181.25,17639.0,173.8382,174.2993,173.8382,174.0976,17639.0
2020-08-20 15:50:00,181.14,181.21,180.93,180.97,50014.0,173.9919,174.0591,173.7902,173.8286,50014.0
2020-08-21 09:30:00,180.89,180.91,178.77,178.77,27810.0,173.7518,173.771,171.7154,171.7154,27810.0
2020-08-21 09:40:00,178.5,179.98,178.5,179.45,5118.0,171.4561,172.8777,171.4561,172.3686,5118.0
2020-08-21 09:50:00,179.34,180.81,179.34,180.81,1967.0,172.2629,173.6749,172.2629,173.6749,1967.0
2020-08-21 10:00:00,180.75,180.75,179.52,179.56,2747.0,173.6173,173.6173,172.4358,172.4742,2747.0
2020-08-21 10:10:00,179.51,179.51,179.12,179.13,1800.0,172.4262,172.4262,172.0516,172.0612,1800.0
2020-08-21 10:20:00,179.14,179.82,179.03,179.55,3534.0,172.0708,172.724,171.9652,172.4646,3534.0
2020-08-21 10:30:00,179.67,179.79,179.43,179.58,4510.0,172.5799,172.6952,172.3494,172.4935,4510.0
2020-08-21 10:40:00,179.34,179.49,179.16,179.4,2500.0,172.2629,172.407,172.09,172.3206,2500.0
2020-08-21 10:50:00,179.19,179.28,178.58,178.58,2911.0,172.1188,172.2053,171.5329,171.5329,2911.0
2020-08-21 11:00:00,178.55,178.55,178.17,178.3,4244.0,171.5041,171.5041,171.1391,171.264,4244.0
2020-08-21 11:10:00,178.34,178.63,178.34,178.43,2954.0,171.3024,171.5809,171.3024,171.3888,2954.0
2020-08-21 11:20:00,178.5,178.5,178.23,178.48,5672.0,171.4561,171.4561,171.1967,171.4369,5672.0
2020-08-21 11:30:00,178.62,178.93,178.51,178.93,2793.0,171.5713,171.8691,171.4657,171.8691,2793.0
2020-08-21 11:40:00,179.07,179.09,178.59,179.05,1986.0,172.0036,172.0228,171.5425,171.9844,1986.0
2020-08-21 11:50:00,179.13,179.4,178.97,179.09,3379.0,172.0612,172.3206,171.9075,172.0228,3379.0
2020-08-21 12:00:00,179.0,179.09,178.76,178.86,2523.0,171.9363,172.0228,171.7058,171.8019,2523.0
2020-08-21 12:10:00,178.93,179.21,178.93,179.09,2017.0,171.8691,172.1381,171.8691,172.0228,2017.0
2020-08-21 12:20:00,179.09,179.33,179.08,179.28,3320.0,172.0228,172.2533,172.0132,172.2053,3320.0
2020-08-21 12:30:00,179.37,179.37,179.06,179.19,2700.0,172.2917,172.2917,171.994,172.1188,2700.0
2020-08-21 12:40:00,179.22,179.29,179.11,179.16,2621.0,172.1477,172.2149,172.042,172.09,2621.0
2020-08-21 12:50:00,178.85,178.99,178.57,178.63,3533.0,171.7923,171.9267,171.5233,171.5809,3533.0
2020-08-21 13:00:00,178.61,178.66,178.49,178.49,1800.0,171.5617,171.6098,171.4465,171.4465,1800.0
2020-08-21 13:10:00,178.46,178.46,178.16,178.18,5794.0,171.4177,171.4177,171.1295,171.1487,5794.0
2020-08-21 13:20:00,178.23,178.38,178.2,178.36,2262.0,171.1967,171.3408,171.1679,171.3216,2262.0
2020-08-21 13:30:00,178.34,178.48,178.17,178.48,1500.0,171.3024,171.4369,171.1391,171.4369,1500.0
2020-08-21 13:40:00,178.5,178.64,178.06,178.06,4365.0,171.4561,171.5906,171.0334,171.0334,4365.0
2020-08-21 13:50:00,178.11,178.33,178.03,178.3,2552.0,171.0815,171.2928,171.0046,171.264,2552.0
2020-08-21 14:00:00,178.33,178.5,178.21,178.35,2750.0,171.2928,171.4561,171.1775,171.312,2750.0
2020-08-21 14:10:00,178.41,178.51,177.93,177.95,24179.0,171.3696,171.4657,170.9086,170.9278,24179.0
2020-08-21 14:20:00,177.9,177.99,177.69,177.69,3808.0,170.8798,170.9662,170.678,170.678,3808.0
2020-08-21 14:30:00,177.68,178.55,177.67,178.51,27626.0,170.6684,171.5041,170.6588,171.4657,27626.0
2020-08-21 14:40:00,178.55,178.91,178.45,178.56,3888.0,171.5041,171.8499,171.4081,171.5137,3888.0
2020-08-21 14:50:00,178.65,178.75,178.52,178.62,4752.0,171.6002,171.6962,171.4753,171.5713,4752.0
2020-08-21 15:00:00,178.66,179.01,178.63,178.98,7196.0,171.6098,171.946,171.5809,171.9171,7196.0
2020-08-21 15:10:00,178.91,179.03,178.75,178.91,4302.0,171.8499,171.9652,171.6962,171.8499,4302.0
2020-08-21 15:20:00,178.93,179.11,178.92,179.07,6453.0,171.8691,172.042,171.8595,172.0036,6453.0
2020-08-21 15:30:00,179.05,179.1,178.9,178.96,9859.0,171.9844,172.0324,171.8403,171.8979,9859.0
2020-08-21 15:40:00,179.01,179.03,178.71,178.77,17647.0,171.946,171.9652,171.6578,171.7154,17647.0
2020-08-21 15:50:00,178.76,179.5,178.67,179.37,67897.0,171.7058,172.4166,171.6194,172.2917,67897.0
2020-08-24 09:30:00,180.86,181.31,180.52,180.62,17134.0,173.7229,174.1552,173.3964,173.4924,17134.0
2020-08-24 09:40:00,180.71,181.23,180.63,181.0,8588.0,173.5789,174.0783,173.502,173.8574,8588.0
2020-08-24 09:50:00,180.97,181.0,180.68,180.74,11286.0,173.8286,173.8574,173.5501,173.6077,11286.0
2020-08-24 10:00:00,180.64,180.88,179.51,179.52,24036.0,173.5116,173.7422,172.4262,172.4358,24036.0
2020-08-24 10:10:00,179.44,179.74,178.92,178.96,4328.0,172.359,172.6471,171.8595,171.8979,4328.0
2020-08-24 10:20:00,179.03,179.06,178.17,178.29,4514.0,171.9652,171.994,171.1391,171.2544,4514.0
2020-08-24 10:30:00,178.07,178.25,177.72,177.85,4589.0,171.043,171.2159,170.7069,170.8317,4589.0
2020-08-24 10:40:00,177.72,177.72,177.23,177.23,5275.0,170.7069,170.7069,170.2362,170.2362,5275.0
2020-08-24 10:50:00,177.09,177.09,176.02,176.54,6287.0,170.1017,170.1017,169.0739,169.5734,6287.0
2020-08-24 11:00:00,176.51,176.92,176.51,176.58,4440.0,169.5446,169.9384,169.5446,169.6118,4440.0
2020-08-24 11:10:00,176.69,176.77,176.26,176.49,7569.0,169.7175,169.7943,169.3045,169.5254,7569.0
2020-08-24 11:20:00,176.42,176.52,176.04,176.12,6260.0,169.4582,169.5542,169.0932,169.17,6260.0
2020-08-24 11:30:00,176.06,176.13,175.19,175.3,10433.0,169.1124,169.1796,168.2767,168.3824,10433.0
2020-08-24 11:40:00,175.3,175.55,175.17,175.36,12031.0,168.3824,168.6225,168.2575,168.44,12031.0
2020-08-24 11:50:00,175.36,175.36,174.93,175.13,6907.0,168.44,168.44,168.027,168.2191,6907.0
2020-08-24 12:00:00,175.15,175.65,175.1,175.45,4581.0,168.2383,168.7185,168.1902,168.5264,4581.0
2020-08-24 12:10:00,175.45,175.8,175.34,175.76,3513.0,168.5264,168.8626,168.4208,168.8242,3513.0
2020-08-24 12:20:00,175.72,175.72,175.26,175.37,2998.0,168.7858,168.7858,168.3439,168.4496,2998.0
2020-08-24 12:30:00,175.21,175.48,175.16,175.48,4726.0,168.2959,168.5553,168.2479,168.5553,4726.0
2020-08-24 12:40:00,175.5,175.76,175.5,175.71,1600.0,168.5745,168.8242,168.5745,168.7762,1600.0
2020-08-24 12:50:00,175.59,176.01,175.47,175.74,6250.0,168.6609,169.0643,168.5456,168.805,6250.0
2020-08-24 13:00:00,175.73,176.5,175.69,176.34,5505.0,168.7954,169.535,168.757,169.3813,5505.0
2020-08-24 13:10:00,176.38,176.65,175.15,176.06,63002.0,169.4197,169.6791,168.2383,169.1124,63002.0
2020-08-24 13:20:00,176.03,176.07,175.43,175.47,5447.0,169.0835,169.122,168.5072,168.5456,5447.0
2020-08-24 13:30:00,175.42,175.77,175.25,175.54,6013.0,168.4976,168.8338,168.3343,168.6129,6013.0
2020-08-24 13:40:00,175.63,175.65,175.44,175.52,3227.0,168.6993,168.7185,168.5168,168.5937,3227.0
2020-08-24 13:50:00,175.57,175.63,175.17,175.35,7141.0,168.6417,168.6993,168.2575,168.4304,7141.0
2020-08-24 14:00:00,175.29,175.49,175.29,175.41,3540.0,168.3728,168.5649,168.3728,168.488,3540.0
2020-08-24 14:10:00,175.39,175.5,175.26,175.29,4150.0,168.4688,168.5745,168.3439,168.3728,4150.0
2020-08-24 14:20:00,175.33,175.59,175.17,175.5,10908.0,168.4112,168.6609,168.2575,168.5745,10908.0
2020-08-24 14:30:00,175.52,175.8,175.52,175.65,5077.0,168.5937,168.8626,168.5937,168.7185,5077.0
2020-08-24 14:40:00,175.61,175.61,175.29,175.29,6354.0,168.6801,168.6801,168.3728,168.3728,6354.0
2020-08-24 14:50:00,175.24,175.38,175.2,175.28,5325.0,168.3247,168.4592,168.2863,168.3631,5325.0
2020-08-24 15:00:00,175.28,175.39,174.88,175.07,12680.0,168.3631,168.4688,167.9789,168.1614,12680.0
2020-08-24 15:10:00,174.99,175.13,174.86,175.1,8017.0,168.0846,168.2191,167.9597,168.1902,8017.0
2020-08-24 15:20:00,175.1,175.2,174.64,174.82,18507.0,168.1902,168.2863,167.7484,167.9213,18507.0
2020-08-24 15:30:00,174.87,175.71,174.78,175.71,13141.0,167.9693,168.7762,167.8829,168.7762,13141.0
2020-08-24 15:40:00,175.76,176.18,175.71,175.81,33531.0,168.8242,169.2276,168.7762,168.8722,33531.0
2020-08-24 15:50:00,175.79,176.42,175.79,176.41,61330.0,168.853,169.4582,168.853,169.4486,61330.0
2020-08-25 09:30:00,177.49,177.72,176.26,177.6,16730.0,170.4859,170.7069,169.3045,170.5916,16730.0
2020-08-25 09:40:00,177.81,178.58,177.65,177.65,4934.0,170.7933,171.5329,170.6396,170.6396,4934.0
2020-08-25 09:50:00,177.57,178.65,177.57,178.65,2900.0,170.5628,171.6002,170.5628,171.6002,2900.0
2020-08-25 10:00:00,178.31,178.55,178.09,178.12,3060.0,171.2736,171.5041,171.0623,171.0911,3060.0
2020-08-25 10:10:00,178.12,178.67,178.04,178.45,14239.0,171.0911,171.6194,171.0142,171.4081,14239.0
2020-08-25 10:20:00,178.28,178.28,177.31,177.31,3400.0,171.2448,171.2448,170.313,170.313,3400.0
2020-08-25 10:30:00,177.3,177.81,177.25,177.78,2044.0,170.3034,170.7933,170.2554,170.7645,2044.0
2020-08-25 10:40:00,177.5,177.83,177.42,177.83,1700.0,170.4955,170.8125,170.4187,170.8125,1700.0
2020-08-25 10:50:00,177.78,178.09,177.78,177.98,2577.0,170.7645,171.0623,170.7645,170.9566,2577.0
2020-08-25 11:00:00,177.94,178.04,177.76,177.78,1622.0,170.9182,171.0142,170.7453,170.7645,1622.0
2020-08-25 11:10:00,177.72,178.7,177.72,178.6,3625.0,170.7069,171.6482,170.7069,171.5521,3625.0
2020-08-25 11:20:00,178.78,178.78,178.24,178.33,2978.0,171.725,171.725,171.2063,171.2928,2978.0
2020-08-25 11:30:00,178.12,178.2,177.93,178.08,3230.0,171.0911,171.1679,170.9086,171.0527,3230.0
2020-08-25 11:40:00,178.11,178.3,177.96,178.23,2900.0,171.0815,171.264,170.9374,171.1967,2900.0
2020-08-25 11:50:00,178.09,178.15,178.06,178.15,1540.0,171.0623,171.1199,171.0334,171.1199,1540.0
2020-08-25 12:00:00,178.37,178.51,177.49,177.91,20369.0,171.3312,171.4657,170.4859,170.8894,20369.0
2020-08-25 12:10:00,177.76,177.79,177.02,177.61,11857.0,170.7453,170.7741,170.0345,170.6012,11857.0
2020-08-25 12:20:00,177.91,178.16,177.76,177.86,2983.0,170.8894,171.1295,170.7453,170.8413,2983.0
2020-08-25 12:30:00,177.96,178.17,177.96,178.05,2202.0,170.9374,171.1391,170.9374,171.0238,2202.0
2020-08-25 12:40:00,178.25,178.4,178.07,178.18,2286.0,171.2159,171.36,171.043,171.1487,2286.0
2020-08-25 12:50:00,178.14,178.29,178.03,178.29,1007.0,171.1103,171.2544,171.0046,171.2544,1007.0
2020-08-25 13:00:00,178.21,178.29,178.09,178.18,1721.0,171.1775,171.2544,171.0623,171.1487,1721.0
2020-08-25 13:10:00,178.38,178.66,178.28,178.29,6300.0,171.3408,171.6098,171.2448,171.2544,6300.0
2020-08-25 13:20:00,178.25,178.48,178.11,178.29,4253.0,171.2159,171.4369,171.0815,171.2544,4253.0
2020-08-25 13:30:00,178.3,178.42,177.92,177.96,5890.0,171.264,171.3792,170.899,170.9374,5890.0
2020-08-25 13:40:00,177.96,177.96,177.72,177.72,1879.0,170.9374,170.9374,170.7069,170.7069,1879.0
2020-08-25 13:50:00,177.71,177.92,177.65,177.85,3111.0,170.6973,170.899,170.6396,170.8317,3111.0
2020-08-25 14:00:00,177.9,178.07,177.86,177.95,3400.0,170.8798,171.043,170.8413,170.9278,3400.0
2020-08-25 14:10:00,178.0,178.05,177.89,178.05,3733.0,170.9758,171.0238,170.8701,171.0238,3733.0
2020-08-25 14:20:00,178.14,178.16,177.99,178.01,6600.0,171.1103,171.1295,170.9662,170.9854,6600.0
2020-08-25 14:30:00,178.16,178.42,178.15,178.34,9656.0,171.1295,171.3792,171.1199,171.3024,9656.0
2020-08-25 14:40:00,178.52,178.64,178.14,178.15,5816.0,171.4753,171.5906,171.1103,171.1199,5816.0
2020-08-25 14:50:00,178.24,178.26,178.1,178.14,14969.0,171.2063,171.2255,171.0719,171.1103,14969.0
2020-08-25 15:00:00,178.12,178.25,178.05,178.09,4900.0,171.0911,171.2159,171.0238,171.0623,4900.0
2020-08-25 15:10:00,178.09,178.63,178.09,178.57,13801.0,171.0623,171.5809,171.0623,171.5233,13801.0
2020-08-25 15:20:00,178.58,178.73,178.53,178.73,6659.0,171.5329,171.677,171.4849,171.677,6659.0
2020-08-25 15:30:00,178.68,178.72,178.41,178.41,17551.0,171.629,171.6674,171.3696,171.3696,17551.0
2020-08-25 15:40:00,178.39,178.63,178.37,178.45,13750.0,171.3504,171.5809,171.3312,171.4081,13750.0
2020-08-25 15:50:00,178.43,179.16,178.43,179.09,54059.0,171.3888,172.09,171.3888,172.0228,54059.0
2020-08-26 09:30:00,178.13,178.88,177.33,177.35,11429.0,171.1007,171.8211,170.3322,170.3515,11429.0
2020-08-26 09:40:00,177.22,177.82,176.98,177.7,6824.0,170.2266,170.8029,169.9961,170.6876,6824.0
2020-08-26 09:50:00,177.62,177.62,176.93,176.93,4682.0,170.6108,170.6108,169.948,169.948,4682.0
2020-08-26 10:00:00,176.97,177.0,176.49,176.86,2251.0,169.9865,170.0153,169.5254,169.8808,2251.0
2020-08-26 10:10:00,176.62,176.62,175.96,176.4,4899.0,169.6503,169.6503,169.0163,169.4389,4899.0
2020-08-26 10:20:00,176.29,177.68,176.29,177.68,3466.0,169.3333,170.6684,169.3333,170.6684,3466.0
2020-08-26 10:30:00,177.67,177.67,177.16,177.38,5000.0,170.6588,170.6588,170.169,170.3803,5000.0
2020-08-26 10:40:00,177.4,178.23,177.4,178.23,4199.0,170.3995,171.1967,170.3995,171.1967,4199.0
2020-08-26 10:50:00,178.2,178.21,178.0,178.18,1415.0,171.1679,171.1775,170.9758,171.1487,1415.0
2020-08-26 11:00:00,178.24,178.28,177.75,177.95,1842.0,171.2063,171.2448,170.7357,170.9278,1842.0
2020-08-26 11:10:00,177.96,177.97,177.6,177.78,4906.0,170.9374,170.947,170.5916,170.7645,4906.0
2020-08-26 11:20:00,177.65,177.98,177.65,177.98,1300.0,170.6396,170.9566,170.6396,170.9566,1300.0
2020-08-26 11:30:00,177.99,178.22,177.86,178.09,2403.0,170.9662,171.1871,170.8413,171.0623,2403.0
2020-08-26 11:40:00,177.95,178.3,177.95,178.12,1760.0,170.9278,171.264,170.9278,171.0911,1760.0
2020-08-26 11:50:00,178.19,178.32,178.15,178.15,1600.0,171.1583,171.2832,171.1199,171.1199,1600.0
2020-08-26 12:00:00,178.28,178.54,177.91,177.91,3145.0,171.2448,171.4945,170.8894,170.8894,3145.0
2020-08-26 12:10:00,178.03,178.38,178.0,178.3,3417.0,171.0046,171.3408,170.9758,171.264,3417.0
2020-08-26 12:20:00,178.21,178.38,178.02,178.31,3085.0,171.1775,171.3408,170.995,171.2736,3085.0
2020-08-26 12:30:00,178.26,178.3,178.16,178.26,3011.0,171.2255,171.264,171.1295,171.2255,3011.0
2020-08-26 12:40:00,178.2,178.22,177.93,178.12,4675.0,171.1679,171.1871,170.9086,171.0911,4675.0
2020-08-26 12:50:00,178.18,178.85,178.08,178.59,22239.0,171.1487,171.7923,171.0527,171.5425,22239.0
2020-08-26 13:00:00,178.72,179.91,178.65,179.67,11324.0,171.6674,172.8104,171.6002,172.5799,11324.0
2020-08-26 13:10:00,179.41,179.55,179.38,179.54,1200.0,172.3302,172.4646,172.3014,172.455,1200.0
2020-08-26 13:20:00,179.46,179.53,179.32,179.43,2853.0,172.3782,172.4454,172.2437,172.3494,2853.0
2020-08-26 13:30:00,179.54,179.85,179.54,179.73,3120.0,172.455,172.7528,172.455,172.6375,3120.0
2020-08-26 13:40:00,179.65,179.95,179.65,179.73,2038.0,172.5607,172.8489,172.5607,172.6375,2038.0
2020-08-26 13:50:00,179.8,179.8,179.52,179.55,1145.0,172.7048,172.7048,172.4358,172.4646,1145.0
2020-08-26 14:00:00,179.61,179.86,179.6,179.86,1300.0,172.5223,172.7624,172.5127,172.7624,1300.0
2020-08-26 14:10:00,179.87,179.89,179.83,179.84,400.0,172.772,172.7912,172.7336,172.7432,400.0
2020-08-26 14:20:00,179.99,180.19,179.99,180.14,3086.0,172.8873,173.0794,172.8873,173.0314,3086.0
2020-08-26 14:30:00,180.18,180.18,179.86,180.13,3189.0,173.0698,173.0698,172.7624,173.0218,3189.0
2020-08-26 14:40:00,180.19,180.24,179.73,179.95,2203.0,173.0794,173.1274,172.6375,172.8489,2203.0
2020-08-26 14:50:00,180.02,180.02,179.59,179.82,3527.0,172.9161,172.9161,172.5031,172.724,3527.0
2020-08-26 15:00:00,179.69,180.07,179.68,180.03,1617.0,172.5991,172.9641,172.5895,172.9257,1617.0
2020-08-26 15:10:00,180.03,180.17,179.94,180.17,4166.0,172.9257,173.0602,172.8393,173.0602,4166.0
2020-08-26 15:20:00,180.17,180.46,180.11,180.34,3784.0,173.0602,173.3387,173.0025,173.2235,3784.0
2020-08-26 15:30:00,180.38,180.38,179.99,180.18,6385.0,173.2619,173.2619,172.8873,173.0698,6385.0
2020-08-26 15:40:00,180.14,180.26,180.04,180.26,5106.0,173.0314,173.1466,172.9353,173.1466,5106.0
2020-08-26 15:50:00,180.29,180.29,179.89,180.09,30680.0,173.1754,173.1754,172.7912,172.9833,30680.0
2020-08-27 09:30:00,180.18,180.75,178.34,178.37,15471.0,173.0698,173.6173,171.3024,171.3312,15471.0
2020-08-27 09:40:00,178.66,179.43,178.61,179.28,6263.0,171.6098,172.3494,171.5617,172.2053,6263.0
2020-08-27 09:50:00,179.46,179.92,179.04,179.34,8354.0,172.3782,172.82,171.9748,172.2629,8354.0
2020-08-27 10:00:00,179.18,179.22,177.81,178.27,4388.0,172.1092,172.1477,170.7933,171.2352,4388.0
2020-08-27 10:10:00,178.3,179.82,178.3,179.82,1840.0,171.264,172.724,171.264,172.724,1840.0
2020-08-27 10:20:00,179.55,179.98,179.35,179.84,3100.0,172.4646,172.8777,172.2725,172.7432,3100.0
2020-08-27 10:30:00,179.74,180.07,179.72,179.92,2031.0,172.6471,172.9641,172.6279,172.82,2031.0
2020-08-27 10:40:00,180.21,180.27,179.78,179.98,1753.0,173.0986,173.1562,172.6856,172.8777,1753.0
2020-08-27 10:50:00,180.15,180.39,180.15,180.36,3466.0,173.041,173.2715,173.041,173.2427,3466.0
2020-08-27 11:00:00,180.29,181.08,180.2,180.97,3299.0,173.1754,173.9343,173.089,173.8286,3299.0
2020-08-27 11:10:00,181.0,181.01,180.32,180.48,3495.0,173.8574,173.867,173.2043,173.3579,3495.0
2020-08-27 11:20:00,180.38,180.42,180.15,180.25,2585.0,173.2619,173.3003,173.041,173.137,2585.0
2020-08-27 11:30:00,180.09,180.97,179.96,180.85,2560.0,172.9833,173.8286,172.8585,173.7133,2560.0
2020-08-27 11:40:00,180.81,180.92,180.77,180.81,3212.0,173.6749,173.7806,173.6365,173.6749,3212.0
2020-08-27 11:50:00,180.88,180.88,180.66,180.75,4000.0,173.7422,173.7422,173.5308,173.6173,4000.0
2020-08-27 12:00:00,180.53,180.53,180.26,180.51,1485.0,173.406,173.406,173.1466,173.3868,1485.0
2020-08-27 12:10:00,180.54,180.54,180.25,180.25,1552.0,173.4156,173.4156,173.137,173.137,1552.0
2020-08-27 12:20:00,180.12,180.34,180.07,180.12,3474.0,173.0121,173.2235,172.9641,173.0121,3474.0
2020-08-27 12:30:00,180.12,180.27,180.12,180.15,900.0,173.0121,173.1562,173.0121,173.041,900.0
2020-08-27 12:40:00,180.2,180.2,179.61,179.61,2150.0,173.089,173.089,172.5223,172.5223,2150.0
2020-08-27 12:50:00,179.61,179.7,179.29,179.52,5132.0,172.5223,172.6087,172.2149,172.4358,5132.0
2020-08-27 13:00:00,179.47,179.6,179.43,179.52,1500.0,172.3878,172.5127,172.3494,172.4358,1500.0
2020-08-27 13:10:00,179.44,180.36,179.38,180.19,5995.0,172.359,173.2427,172.3014,173.0794,5995.0
2020-08-27 13:20:00,180.12,180.18,179.84,179.97,1950.0,173.0121,173.0698,172.7432,172.8681,1950.0
2020-08-27 13:30:00,180.02,180.15,179.82,179.83,2220.0,172.9161,173.041,172.724,172.7336,2220.0
2020-08-27 13:40:00,179.93,180.08,179.89,180.04,3506.0,172.8296,172.9737,172.7912,172.9353,3506.0
2020-08-27 13:50:00,179.89,180.37,179.89,180.28,4080.0,172.7912,173.2523,172.7912,173.1658,4080.0
2020-08-27 14:00:00,180.15,180.42,180.15,180.29,19461.0,173.041,173.3003,173.041,173.1754,19461.0
2020-08-27 14:10:00,180.21,180.53,180.08,180.5,2900.0,173.0986,173.406,172.9737,173.3772,2900.0
2020-08-27 14:20:00,180.49,180.93,180.49,180.88,3800.0,173.3675,173.7902,173.3675,173.7422,3800.0
2020-08-27 14:30:00,180.85,180.98,180.7,180.89,2803.0,173.7133,173.8382,173.5693,173.7518,2803.0
2020-08-27 14:40:00,180.95,180.97,180.63,180.63,5207.0,173.8094,173.8286,173.502,173.502,5207.0
2020-08-27 14:50:00,180.66,180.84,180.54,180.67,3900.0,173.5308,173.7037,173.4156,173.5404,3900.0
2020-08-27 15:00:00,180.72,180.8,180.53,180.65,5072.0,173.5885,173.6653,173.406,173.5212,5072.0
2020-08-27 15:10:00,180.69,180.94,180.65,180.88,3800.0,173.5597,173.7998,173.5212,173.7422,3800.0
2020-08-27 15:20:00,180.85,180.98,180.76,180.76,3405.0,173.7133,173.8382,173.6269,173.6269,3405.0
2020-08-27 15:30:00,180.78,181.19,180.74,180.96,9004.0,173.6461,174.0399,173.6077,173.819,9004.0
2020-08-27 15:40:00,180.92,181.12,180.71,180.76,9823.0,173.7806,173.9727,173.5789,173.6269,9823.0
2020-08-27 15:50:00,180.54,180.9,180.4,180.7,37995.0,173.4156,173.7614,173.2811,173.5693,37995.0
2020-08-28 09:30:00,180.6,180.6,180.02,180.45,9322.0,173.4732,173.4732,172.9161,173.3291,9322.0
2020-08-28 09:40:00,180.62,180.62,180.03,180.03,1287.0,173.4924,173.4924,172.9257,172.9257,1287.0
2020-08-28 09:50:00,180.26,180.57,180.05,180.09,1631.0,173.1466,173.4444,172.9449,172.9833,1631.0
2020-08-28 10:00:00,180.15,180.16,179.73,179.84,2510.0,173.041,173.0506,172.6375,172.7432,2510.0
2020-08-28 10:10:00,179.81,179.94,179.54,179.84,2320.0,172.7144,172.8393,172.455,172.7432,2320.0
2020-08-28 10:20:00,179.36,179.49,178.83,178.96,2003.0,172.2821,172.407,171.7731,171.8979,2003.0
2020-08-28 10:30:00,178.96,179.05,178.68,178.82,1200.0,171.8979,171.9844,171.629,171.7635,1200.0
2020-08-28 10:40:00,179.15,179.34,178.87,178.88,700.0,172.0804,172.2629,171.8115,171.8211,700.0
2020-08-28 10:50:00,178.86,179.02,178.84,178.95,2100.0,171.8019,171.9556,171.7827,171.8883,2100.0
2020-08-28 11:00:00,178.88,179.27,178.86,179.16,1200.0,171.8211,172.1957,171.8019,172.09,1200.0
2020-08-28 11:10:00,179.23,179.25,179.16,179.24,1225.0,172.1573,172.1765,172.09,172.1669,1225.0
2020-08-28 11:20:00,179.34,179.4,179.18,179.39,1200.0,172.2629,172.3206,172.1092,172.311,1200.0
2020-08-28 11:30:00,179.06,179.3,179.06,179.3,1000.0,171.994,172.2245,171.994,172.2245,1000.0
2020-08-28 11:40:00,179.19,179.22,178.71,178.71,3313.0,172.1188,172.1477,171.6578,171.6578,3313.0
2020-08-28 11:50:00,178.7,178.84,178.55,178.84,1400.0,171.6482,171.7827,171.5041,171.7827,1400.0
2020-08-28 12:00:00,178.73,178.92,178.65,178.87,1000.0,171.677,171.8595,171.6002,171.8115,1000.0
2020-08-28 12:10:00,178.8,178.8,178.44,178.44,2000.0,171.7442,171.7442,171.3984,171.3984,2000.0
2020-08-28 12:20:00,178.38,178.46,178.38,178.43,1400.0,171.3408,171.4177,171.3408,171.3888,1400.0
2020-08-28 12:30:00,178.59,178.66,178.43,178.65,2539.0,171.5425,171.6098,171.3888,171.6002,2539.0
2020-08-28 12:40:00,178.68,179.21,178.68,179.21,4700.0,171.629,172.1381,171.629,172.1381,4700.0
2020-08-28 12:50:00,179.19,179.44,179.16,179.34,1200.0,172.1188,172.359,172.09,172.2629,1200.0
2020-08-28 13:00:00,179.3,179.33,179.24,179.33,1800.0,172.2245,172.2533,172.1669,172.2533,1800.0
2020-08-28 13:10:00,179.38,179.63,179.3,179.62,2799.0,172.3014,172.5415,172.2245,172.5319,2799.0
2020-08-28 13:20:00,179.62,179.67,179.49,179.6,1800.0,172.5319,172.5799,172.407,172.5127,1800.0
2020-08-28 13:30:00,179.5,179.68,179.49,179.5,2100.0,172.4166,172.5895,172.407,172.4166,2100.0
2020-08-28 13:40:00,179.53,179.63,179.42,179.59,3720.0,172.4454,172.5415,172.3398,172.5031,3720.0
2020-08-28 13:50:00,179.59,179.74,179.48,179.53,4050.0,172.5031,172.6471,172.3974,172.4454,4050.0
2020-08-28 14:00:00,179.54,179.57,179.19,179.25,2658.0,172.455,172.4839,172.1188,172.1765,2658.0
2020-08-28 14:10:00,179.25,179.28,179.16,179.24,2314.0,172.1765,172.2053,172.09,172.1669,2314.0
2020-08-28 14:20:00,179.29,179.31,179.1,179.22,3785.0,172.2149,172.2341,172.0324,172.1477,3785.0
2020-08-28 14:30:00,179.31,179.42,178.91,178.91,4054.0,172.2341,172.3398,171.8499,171.8499,4054.0
2020-08-28 14:40:00,178.86,179.29,178.86,179.29,1900.0,171.8019,172.2149,171.8019,172.2149,1900.0
2020-08-28 14:50:00,179.36,179.4,179.18,179.28,3500.0,172.2821,172.3206,172.1092,172.2053,3500.0
2020-08-28 15:00:00,179.3,179.41,179.26,179.34,4000.0,172.2245,172.3302,172.1861,172.2629,4000.0
2020-08-28 15:10:00,179.39,179.92,179.39,179.91,2955.0,172.311,172.82,172.311,172.8104,2955.0
2020-08-28 15:20:00,179.97,179.99,179.47,179.75,10884.0,172.8681,172.8873,172.3878,172.6568,10884.0
2020-08-28 15:30:00,179.73,180.21,179.71,180.2,9542.0,172.6375,173.0986,172.6183,173.089,9542.0
2020-08-28 15:40:00,180.17,180.17,179.88,179.94,11764.0,173.0602,173.0602,172.7816,172.8393,11764.0
2020-08-28 15:50:00,179.96,180.51,179.82,180.14,34710.0,172.8585,173.3868,172.724,173.0314,34710.0
2020-08-31 09:30:00,179.39,180.0,178.86,179.05,22207.0,172.311,172.8969,171.8019,171.9844,22207.0
2020-08-31 09:40:00,179.08,179.69,178.4,179.16,10510.0,172.0132,172.5991,171.36,172.09,10510.0
2020-08-31 09:50:00,178.99,179.32,178.21,178.22,6664.0,171.9267,172.2437,171.1775,171.1871,6664.0
2020-08-31 10:00:00,178.29,178.79,177.41,177.73,17851.0,171.2544,171.7346,170.4091,170.7165,17851.0
2020-08-31 10:10:00,177.69,178.64,177.69,178.63,8423.0,170.678,171.5906,170.678,171.5809,8423.0
2020-08-31 10:20:00,178.74,178.99,178.53,178.99,3563.0,171.6866,171.9267,171.4849,171.9267,3563.0
2020-08-31 10:30:00,179.0,179.32,179.0,179.09,3447.0,171.9363,172.2437,171.9363,172.0228,3447.0
2020-08-31 10:40:00,179.18,179.66,179.1,179.48,7339.0,172.1092,172.5703,172.0324,172.3974,7339.0
2020-08-31 10:50:00,179.59,179.64,179.31,179.36,7783.0,172.5031,172.5511,172.2341,172.2821,7783.0
2020-08-31 11:00:00,179.38,179.85,179.38,179.5,11183.0,172.3014,172.7528,172.3014,172.4166,11183.0
2020-08-31 11:10:00,179.69,180.32,179.59,180.2,4359.0,172.5991,173.2043,172.5031,173.089,4359.0
2020-08-31 11:20:00,180.18,180.25,179.73,180.11,3260.0,173.0698,173.137,172.6375,173.0025,3260.0
2020-08-31 11:30:00,180.1,180.45,180.09,180.45,1823.0,172.9929,173.3291,172.9833,173.3291,1823.0
2020-08-31 11:40:00,180.27,180.5,180.21,180.36,2986.0,173.1562,173.3772,173.0986,173.2427,2986.0
2020-08-31 11:50:00,180.5,180.75,180.5,180.59,3723.0,173.3772,173.6173,173.3772,173.4636,3723.0
2020-08-31 12:00:00,180.53,180.8,180.41,180.42,4500.0,173.406,173.6653,173.2907,173.3003,4500.0
2020-08-31 12:10:00,180.37,180.43,180.18,180.34,8714.0,173.2523,173.3099,173.0698,173.2235,8714.0
2020-08-31 12:20:00,180.29,180.49,179.94,180.28,8523.0,173.1754,173.3675,172.8393,173.1658,8523.0
2020-08-31 12:30:00,180.38,180.47,180.33,180.44,3900.0,173.2619,173.3483,173.2139,173.3195,3900.0
2020-08-31 12:40:00,180.33,180.49,180.3,180.49,3720.0,173.2139,173.3675,173.185,173.3675,3720.0
2020-08-31 12:50:00,180.56,180.81,180.56,180.81,2260.0,173.4348,173.6749,173.4348,173.6749,2260.0
2020-08-31 13:00:00,180.64,180.83,180.61,180.79,1995.0,173.5116,173.6941,173.4828,173.6557,1995.0
2020-08-31 13:10:00,180.72,181.08,180.69,181.08,3528.0,173.5885,173.9343,173.5597,173.9343,3528.0
2020-08-31 13:20:00,180.97,180.97,180.73,180.81,1200.0,173.8286,173.8286,173.5981,173.6749,1200.0
2020-08-31 13:30:00,180.86,180.99,180.73,180.76,5295.0,173.7229,173.8478,173.5981,173.6269,5295.0
2020-08-31 13:40:00,180.67,180.85,180.61,180.71,3203.0,173.5404,173.7133,173.4828,173.5789,3203.0
2020-08-31 13:50:00,180.73,180.96,180.73,180.87,2570.0,173.5981,173.819,173.5981,173.7326,2570.0
2020-08-31 14:00:00,180.77,180.78,180.54,180.71,2070.0,173.6365,173.6461,173.4156,173.5789,2070.0
2020-08-31 14:10:00,180.79,180.83,180.59,180.59,1200.0,173.6557,173.6941,173.4636,173.4636,1200.0
2020-08-31 14:20:00,180.63,180.98,180.62,180.8,3475.0,173.502,173.8382,173.4924,173.6653,3475.0
2020-08-31 14:30:00,180.74,180.76,180.59,180.69,1714.0,173.6077,173.6269,173.4636,173.5597,1714.0
2020-08-31 14:40:00,180.7,180.98,180.68,180.98,3103.0,173.5693,173.8382,173.5501,173.8382,3103.0
2020-08-31 14:50:00,180.92,181.12,180.92,181.12,2080.0,173.7806,173.9727,173.7806,173.9727,2080.0
2020-08-31 15:00:00,181.03,181.07,180.86,181.04,3973.0,173.8862,173.9247,173.7229,173.8958,3973.0
2020-08-31 15:10:00,181.07,181.07,180.85,180.88,2419.0,173.9247,173.9247,173.7133,173.7422,2419.0
2020-08-31 15:20:00,180.76,180.95,180.71,180.91,3700.0,173.6269,173.8094,173.5789,173.771,3700.0
2020-08-31 15:30:00,181.01,181.07,180.78,180.87,10192.0,173.867,173.9247,173.6461,173.7326,10192.0
2020-08-31 15:40:00,180.88,181.25,180.67,181.25,16242.0,173.7422,174.0976,173.5404,174.0976,16242.0
2020-08-31 15:50:00,181.23,181.3,180.64,180.64,40006.0,174.0783,174.1456,173.5116,173.5116,40006.0
2020-09-01 09:30:00,181.0,181.76,180.58,181.17,20224.0,173.8574,174.5874,173.454,174.0207,20224.0
2020-09-01 09:40:00,180.65,180.76,180.34,180.74,6931.0,173.5212,173.6269,173.2235,173.6077,6931.0
2020-09-01 09:50:00,180.7,180.73,180.25,180.37,4318.0,173.5693,173.5981,173.137,173.2523,4318.0
2020-09-01 10:00:00,180.3,180.55,180.06,180.35,5706.0,173.185,173.4252,172.9545,173.2331,5706.0
2020-09-01 10:10:00,180.14,180.17,179.43,179.52,5766.0,173.0314,173.0602,172.3494,172.4358,5766.0
2020-09-01 10:20:00,179.67,179.98,179.44,179.62,5413.0,172.5799,172.8777,172.359,172.5319,5413.0
2020-09-01 10:30:00,179.55,179.63,179.23,179.41,3628.0,172.4646,172.5415,172.1573,172.3302,3628.0
2020-09-01 10:40:00,179.44,179.48,178.96,178.98,6198.0,172.359,172.3974,171.8979,171.9171,6198.0
2020-09-01 10:50:00,179.02,179.03,178.61,178.7,6693.0,171.9556,171.9652,171.5617,171.6482,6693.0
2020-09-01 11:00:00,178.8,179.02,178.55,178.61,5626.0,171.7442,171.9556,171.5041,171.5617,5626.0
2020-09-01 11:10:00,178.51,178.91,178.5,178.51,4247.0,171.4657,171.8499,171.4561,171.4657,4247.0
2020-09-01 11:20:00,178.54,178.54,178.05,178.42,4321.0,171.4945,171.4945,171.0238,171.3792,4321.0
2020-09-01 11:30:00,178.3,178.32,177.99,178.28,3714.0,171.264,171.2832,170.9662,171.2448,3714.0
2020-09-01 11:40:00,178.5,178.5,178.17,178.17,3793.0,171.4561,171.4561,171.1391,171.1391,3793.0
2020-09-01 11:50:00,178.29,178.33,178.14,178.32,2300.0,171.2544,171.2928,171.1103,171.2832,2300.0
2020-09-01 12:00:00,178.31,178.6,178.23,178.29,4478.0,171.2736,171.5521,171.1967,171.2544,4478.0
2020-09-01 12:10:00,178.24,178.47,178.24,178.41,4311.0,171.2063,171.4273,171.2063,171.3696,4311.0
2020-09-01 12:20:00,178.36,178.47,178.15,178.25,4966.0,171.3216,171.4273,171.1199,171.2159,4966.0
2020-09-01 12:30:00,178.17,178.17,177.89,178.04,3499.0,171.1391,171.1391,170.8701,171.0142,3499.0
2020-09-01 12:40:00,177.99,178.05,177.69,177.9,6661.0,170.9662,171.0238,170.678,170.8798,6661.0
2020-09-01 12:50:00,177.91,178.05,177.71,177.72,3908.0,170.8894,171.0238,170.6973,170.7069,3908.0
2020-09-01 13:00:00,177.79,177.89,177.57,177.67,3469.0,170.7741,170.8701,170.5628,170.6588,3469.0
2020-09-01 13:10:00,177.49,177.51,177.31,177.49,5404.0,170.4859,170.5051,170.313,170.4859,5404.0
2020-09-01 13:20:00,177.48,177.57,177.43,177.48,2829.0,170.4763,170.5628,170.4283,170.4763,2829.0
2020-09-01 13:30:00,177.49,177.63,177.49,177.55,3456.0,170.4859,170.6204,170.4859,170.5436,3456.0
2020-09-01 13:40:00,177.5,177.67,177.3,177.41,8406.0,170.4955,170.6588,170.3034,170.4091,8406.0
2020-09-01 13:50:00,177.34,177.46,177.24,177.46,3648.0,170.3419,170.4571,170.2458,170.4571,3648.0
2020-09-01 14:00:00,177.47,177.76,177.37,177.67,4270.0,170.4667,170.7453,170.3707,170.6588,4270.0
2020-09-01 14:10:00,177.73,177.9,177.64,177.64,2589.0,170.7165,170.8798,170.63,170.63,2589.0
2020-09-01 14:20:00,177.64,177.97,177.64,177.76,2265.0,170.63,170.947,170.63,170.7453,2265.0
2020-09-01 14:30:00,177.74,177.85,177.56,177.8,5812.0,170.7261,170.8317,170.5532,170.7837,5812.0
2020-09-01 14:40:00,177.73,177.86,177.69,177.84,4303.0,170.7165,170.8413,170.678,170.8221,4303.0
2020-09-01 14:50:00,177.89,178.23,177.85,178.11,3107.0,170.8701,171.1967,170.8317,171.0815,3107.0
2020-09-01 15:00:00,178.17,178.23,178.04,178.19,2825.0,171.1391,171.1967,171.0142,171.1583,2825.0
2020-09-01 15:10:00,178.15,178.2,178.0,178.17,4333.0,171.1199,171.1679,170.9758,171.1391,4333.0
2020-09-01 15:20:00,178.26,178.29,178.17,178.17,5641.0,171.2255,171.2544,171.1391,171.1391,5641.0
2020-09-01 15:30:00,178.21,178.59,178.21,178.31,5831.0,171.1775,171.5425,171.1775,171.2736,5831.0
2020-09-01 15:40:00,178.31,178.69,178.26,178.61,15889.0,171.2736,171.6386,171.2255,171.5617,15889.0
2020-09-01 15:50:00,178.42,179.0,178.3,178.75,34064.0,171.3792,171.9363,171.264,171.6962,34064.0
2020-09-02 09:30:00,180.4,180.54,179.03,179.91,17715.0,173.2811,173.4156,171.9652,172.8104,17715.0
2020-09-02 09:40:00,180.27,181.09,180.27,180.91,3959.0,173.1562,173.9439,173.1562,173.771,3959.0
2020-09-02 09:50:00,180.78,181.22,180.76,181.21,4702.0,173.6461,174.0687,173.6269,174.0591,4702.0
2020-09-02 10:00:00,180.89,181.12,180.36,180.96,3518.0,173.7518,173.9727,173.2427,173.819,3518.0
2020-09-02 10:10:00,180.79,180.79,180.34,180.38,1112.0,173.6557,173.6557,173.2235,173.2619,1112.0
2020-09-02 10:20:00,180.95,181.76,180.95,181.76,4253.0,173.8094,174.5874,173.8094,174.5874,4253.0
2020-09-02 10:30:00,181.76,182.28,181.7,182.25,4511.0,174.5874,175.0869,174.5298,175.0581,4511.0
2020-09-02 10:40:00,182.14,182.66,182.06,182.57,5600.0,174.9524,175.4519,174.8756,175.3655,5600.0
2020-09-02 10:50:00,182.67,182.9,182.61,182.76,6971.0,175.4615,175.6824,175.4039,175.548,6971.0
2020-09-02 11:00:00,182.82,182.95,181.98,182.18,6008.0,175.6056,175.7305,174.7988,174.9909,6008.0
2020-09-02 11:10:00,182.29,182.3,182.03,182.09,2438.0,175.0965,175.1061,174.8468,174.9044,2438.0
2020-09-02 11:20:00,182.26,182.26,181.16,181.9,15277.0,175.0677,175.0677,174.0111,174.7219,15277.0
2020-09-02 11:30:00,182.0,182.42,181.82,181.92,4840.0,174.818,175.2214,174.6451,174.7411,4840.0
2020-09-02 11:40:00,182.09,182.52,182.06,182.52,1900.0,174.9044,175.3174,174.8756,175.3174,1900.0
2020-09-02 11:50:00,182.54,182.93,182.54,182.8,900.0,175.3367,175.7113,175.3367,175.5864,900.0
2020-09-02 12:00:00,182.94,182.94,182.69,182.92,3041.0,175.7209,175.7209,175.4807,175.7017,3041.0
2020-09-02 12:10:00,182.77,182.84,182.71,182.8,2555.0,175.5576,175.6248,175.4999,175.5864,2555.0
2020-09-02 12:20:00,182.79,182.83,182.67,182.67,2840.0,175.5768,175.6152,175.4615,175.4615,2840.0
2020-09-02 12:30:00,182.72,183.07,182.69,182.93,5423.0,175.5095,175.8457,175.4807,175.7113,5423.0
2020-09-02 12:40:00,182.96,183.13,182.9,182.95,4142.0,175.7401,175.9034,175.6824,175.7305,4142.0
2020-09-02 12:50:00,183.01,183.36,183.01,183.19,7713.0,175.7881,176.1243,175.7881,175.961,7713.0
2020-09-02 13:00:00,183.15,183.18,182.9,183.18,11165.0,175.9226,175.9514,175.6824,175.9514,11165.0
2020-09-02 13:10:00,183.11,183.36,182.96,183.14,4050.0,175.8842,176.1243,175.7401,175.913,4050.0
2020-09-02 13:20:00,183.21,183.32,182.97,183.08,16226.0,175.9802,176.0859,175.7497,175.8553,16226.0
2020-09-02 13:30:00,183.13,183.29,182.75,182.9,6449.0,175.9034,176.0571,175.5384,175.6824,6449.0
2020-09-02 13:40:00,182.92,183.2,182.92,183.12,5339.0,175.7017,175.9706,175.7017,175.8938,5339.0
2020-09-02 13:50:00,183.16,183.29,183.02,183.15,9920.0,175.9322,176.0571,175.7977,175.9226,9920.0
2020-09-02 14:00:00,183.13,183.17,182.86,183.07,3325.0,175.9034,175.9418,175.644,175.8457,3325.0
2020-09-02 14:10:00,183.17,183.33,182.92,183.33,3751.0,175.9418,176.0955,175.7017,176.0955,3751.0
2020-09-02 14:20:00,183.31,183.46,183.29,183.35,3632.0,176.0763,176.2203,176.0571,176.1147,3632.0
2020-09-02 14:30:00,183.39,183.46,183.17,183.26,4048.0,176.1531,176.2203,175.9418,176.0282,4048.0
2020-09-02 14:40:00,183.31,183.67,183.17,183.64,5494.0,176.0763,176.4221,175.9418,176.3932,5494.0
2020-09-02 14:50:00,183.58,183.64,183.33,183.47,5800.0,176.3356,176.3932,176.0955,176.23,5800.0
2020-09-02 15:00:00,183.48,183.48,182.92,183.05,10530.0,176.2396,176.2396,175.7017,175.8265,10530.0
2020-09-02 15:10:00,183.04,183.48,183.04,183.29,9130.0,175.8169,176.2396,175.8169,176.0571,9130.0
2020-09-02 15:20:00,183.31,183.38,182.9,182.98,11984.0,176.0763,176.1435,175.6824,175.7593,11984.0
2020-09-02 15:30:00,183.01,183.35,182.82,183.22,22929.0,175.7881,176.1147,175.6056,175.9898,22929.0
2020-09-02 15:40:00,183.22,184.23,183.21,184.23,22888.0,175.9898,176.96,175.9802,176.96,22888.0
2020-09-02 15:50:00,184.3,184.3,182.92,182.92,123608.0,177.0272,177.0272,175.7017,175.7017,123608.0
2020-09-03 09:30:00,183.4,183.4,181.39,181.39,22707.0,176.1627,176.1627,174.232,174.232,22707.0
2020-09-03 09:40:00,181.57,181.57,180.19,181.29,5619.0,174.4049,174.4049,173.0794,174.136,5619.0
2020-09-03 09:50:00,181.36,181.46,180.87,181.21,4421.0,174.2032,174.2993,173.7326,174.0591,4421.0
2020-09-03 10:00:00,181.33,181.54,181.12,181.19,2500.0,174.1744,174.3761,173.9727,174.0399,2500.0
2020-09-03 10:10:00,181.23,181.23,180.59,180.64,2600.0,174.0783,174.0783,173.4636,173.5116,2600.0
2020-09-03 10:20:00,180.47,180.47,179.28,180.0,6700.0,173.3483,173.3483,172.2053,172.8969,6700.0
2020-09-03 10:30:00,179.76,179.76,179.01,179.25,9571.0,172.6664,172.6664,171.946,172.1765,9571.0
2020-09-03 10:40:00,179.29,179.4,178.48,178.58,7971.0,172.2149,172.3206,171.4369,171.5329,7971.0
2020-09-03 10:50:00,178.64,179.08,178.31,178.36,13192.0,171.5906,172.0132,171.2736,171.3216,13192.0
2020-09-03 11:00:00,178.37,178.37,177.2,177.2,8320.0,171.3312,171.3312,170.2074,170.2074,8320.0
2020-09-03 11:10:00,177.55,177.72,175.62,175.86,8815.0,170.5436,170.7069,168.6897,168.9203,8815.0
2020-09-03 11:20:00,175.58,176.76,175.47,176.76,13987.0,168.6513,169.7847,168.5456,169.7847,13987.0
2020-09-03 11:30:00,176.78,177.23,176.39,177.13,7523.0,169.804,170.2362,169.4293,170.1401,7523.0
2020-09-03 11:40:00,177.31,177.74,177.19,177.54,3055.0,170.313,170.7261,170.1978,170.534,3055.0
2020-09-03 11:50:00,177.7,178.01,177.19,177.25,3692.0,170.6876,170.9854,170.1978,170.2554,3692.0
2020-09-03 12:00:00,177.34,177.34,176.46,177.19,13126.0,170.3419,170.3419,169.4966,170.1978,13126.0
2020-09-03 12:10:00,177.44,177.71,177.21,177.51,5019.0,170.4379,170.6973,170.217,170.5051,5019.0
2020-09-03 12:20:00,177.49,177.61,177.04,177.04,4105.0,170.4859,170.6012,170.0537,170.0537,4105.0
2020-09-03 12:30:00,176.98,177.09,176.26,176.71,5218.0,169.9961,170.1017,169.3045,169.7367,5218.0
2020-09-03 12:40:00,176.77,176.77,175.98,175.98,3600.0,169.7943,169.7943,169.0355,169.0355,3600.0
2020-09-03 12:50:00,176.13,176.35,175.85,175.95,4191.0,169.1796,169.3909,168.9107,169.0067,4191.0
2020-09-03 13:00:00,175.85,175.85,175.27,175.4,4441.0,168.9107,168.9107,168.3535,168.4784,4441.0
2020-09-03 13:10:00,175.43,176.25,175.43,175.67,4022.0,168.5072,169.2949,168.5072,168.7378,4022.0
2020-09-03 13:20:00,175.68,176.58,175.63,176.58,2966.0,168.7474,169.6118,168.6993,169.6118,2966.0
2020-09-03 13:30:00,176.54,176.57,175.62,175.8,3889.0,169.5734,169.6022,168.6897,168.8626,3889.0
2020-09-03 13:40:00,175.85,176.19,175.7,175.7,1902.0,168.9107,169.2372,168.7666,168.7666,1902.0
2020-09-03 13:50:00,175.75,176.65,175.75,176.49,2440.0,168.8146,169.6791,168.8146,169.5254,2440.0
2020-09-03 14:00:00,176.48,177.06,176.34,176.82,3780.0,169.5158,170.0729,169.3813,169.8424,3780.0
2020-09-03 14:10:00,176.85,177.2,176.27,176.27,5548.0,169.8712,170.2074,169.3141,169.3141,5548.0
2020-09-03 14:20:00,176.49,176.75,176.23,176.56,2502.0,169.5254,169.7751,169.2757,169.5926,2502.0
2020-09-03 14:30:00,176.55,177.74,176.55,177.48,3640.0,169.583,170.7261,169.583,170.4763,3640.0
2020-09-03 14:40:00,177.49,177.49,176.95,177.21,4262.0,170.4859,170.4859,169.9672,170.217,4262.0
2020-09-03 14:50:00,177.08,177.46,176.64,176.64,4824.0,170.0921,170.4571,169.6695,169.6695,4824.0
2020-09-03 15:00:00,176.81,176.83,176.17,176.43,3561.0,169.8328,169.852,169.218,169.4678,3561.0
2020-09-03 15:10:00,176.55,176.75,176.13,176.49,5622.0,169.583,169.7751,169.1796,169.5254,5622.0
2020-09-03 15:20:00,176.55,176.65,176.16,176.2,6238.0,169.583,169.6791,169.2084,169.2468,6238.0
2020-09-03 15:30:00,176.33,176.79,175.65,176.62,14653.0,169.3717,169.8136,168.7185,169.6503,14653.0
2020-09-03 15:40:00,176.67,177.5,176.06,176.06,27328.0,169.6983,170.4955,169.1124,169.1124,27328.0
2020-09-03 15:50:00,176.4,178.2,176.16,178.02,68512.0,169.4389,171.1679,169.2084,170.995,68512.0
2020-09-04 09:30:00,176.05,177.0,175.87,176.3,20755.0,169.1028,170.0153,168.9299,169.3429,20755.0
2020-09-04 09:40:00,176.36,176.7,174.81,174.99,5142.0,169.4005,169.7271,167.9117,168.0846,5142.0
2020-09-04 09:50:00,174.83,175.76,174.6,175.76,4142.0,167.9309,168.8242,167.71,168.8242,4142.0
2020-09-04 10:00:00,175.78,176.17,174.7,174.7,5450.0,168.8434,169.218,167.806,167.806,5450.0
2020-09-04 10:10:00,174.55,174.74,173.76,173.92,3658.0,167.662,167.8445,166.9031,167.0568,3658.0
2020-09-04 10:20:00,173.91,174.56,173.51,173.51,4906.0,167.0472,167.6716,166.663,166.663,4906.0
2020-09-04 10:30:00,173.75,173.91,171.61,172.78,9465.0,166.8935,167.0472,164.838,165.9618,9465.0
2020-09-04 10:40:00,172.84,172.93,171.1,172.04,16361.0,166.0194,166.1059,164.3481,165.251,16361.0
2020-09-04 10:50:00,171.84,173.37,171.47,173.36,9323.0,165.0589,166.5285,164.7035,166.5189,9323.0
2020-09-04 11:00:00,173.34,173.53,172.93,173.35,4342.0,166.4997,166.6822,166.1059,166.5093,4342.0
2020-09-04 11:10:00,173.24,173.46,170.99,171.14,5691.0,166.4036,166.615,164.2424,164.3865,5691.0
2020-09-04 11:20:00,171.35,171.37,169.77,170.26,19110.0,164.5882,164.6074,163.0706,163.5412,19110.0
2020-09-04 11:30:00,170.46,172.14,170.44,171.52,4700.0,163.7334,165.3471,163.7141,164.7515,4700.0
2020-09-04 11:40:00,171.52,171.74,170.13,171.18,11512.0,164.7515,164.9628,163.4164,164.4249,11512.0
2020-09-04 11:50:00,171.28,171.96,171.13,171.79,3507.0,164.521,165.1742,164.3769,165.0109,3507.0
2020-09-04 12:00:00,171.54,172.0,171.51,171.66,3436.0,164.7707,165.2126,164.7419,164.886,3436.0
2020-09-04 12:10:00,171.83,171.88,171.17,171.17,7894.0,165.0493,165.0973,164.4153,164.4153,7894.0
2020-09-04 12:20:00,171.19,172.7,171.19,172.59,9000.0,164.4345,165.885,164.4345,165.7793,9000.0
2020-09-04 12:30:00,172.6,173.38,172.5,173.07,3200.0,165.7889,166.5381,165.6928,166.2404,3200.0
2020-09-04 12:40:00,173.35,173.4,172.92,172.96,6077.0,166.5093,166.5573,166.0963,166.1347,6077.0
2020-09-04 12:50:00,173.09,173.58,173.07,173.58,1800.0,166.2596,166.7302,166.2404,166.7302,1800.0
2020-09-04 13:00:00,173.35,173.38,172.98,173.38,3250.0,166.5093,166.5381,166.1539,166.5381,3250.0
2020-09-04 13:10:00,173.44,173.55,172.9,172.9,3758.0,166.5958,166.7014,166.0771,166.0771,3758.0
2020-09-04 13:20:00,173.09,173.22,172.92,172.93,3811.0,166.2596,166.3844,166.0963,166.1059,3811.0
2020-09-04 13:30:00,172.8,173.34,172.51,173.26,1922.0,165.981,166.4997,165.7025,166.4229,1922.0
2020-09-04 13:40:00,173.54,173.54,173.25,173.25,1200.0,166.6918,166.6918,166.4133,166.4133,1200.0
2020-09-04 13:50:00,173.0,173.5,172.88,173.33,1300.0,166.1731,166.6534,166.0579,166.4901,1300.0
2020-09-04 14:00:00,173.23,173.47,173.06,173.22,1956.0,166.394,166.6246,166.2307,166.3844,1956.0
2020-09-04 14:10:00,173.35,173.54,173.12,173.53,3136.0,166.5093,166.6918,166.2884,166.6822,3136.0
2020-09-04 14:20:00,173.47,173.9,173.47,173.81,2800.0,166.6246,167.0376,166.6246,166.9512,2800.0
2020-09-04 14:30:00,173.67,174.2,173.51,174.15,4895.0,166.8167,167.3258,166.663,167.2777,4895.0
2020-09-04 14:40:00,174.55,174.83,174.17,174.83,2450.0,167.662,167.9309,167.2969,167.9309,2450.0
2020-09-04 14:50:00,174.58,174.77,174.28,174.77,2001.0,167.6908,167.8733,167.4026,167.8733,2001.0
2020-09-04 15:00:00,174.87,175.21,174.72,174.89,2951.0,167.9693,168.2959,167.8252,167.9885,2951.0
2020-09-04 15:10:00,174.74,175.27,174.39,174.97,5241.0,167.8445,168.3535,167.5083,168.0654,5241.0
2020-09-04 15:20:00,175.13,175.34,175.05,175.2,4435.0,168.2191,168.4208,168.1422,168.2863,4435.0
2020-09-04 15:30:00,174.9,175.01,173.68,173.95,9627.0,167.9981,168.1038,166.8263,167.0856,9627.0
2020-09-04 15:40:00,174.01,174.29,173.38,173.38,8757.0,167.1433,167.4122,166.5381,166.5381,8757.0
2020-09-04 15:50:00,173.28,173.95,173.27,173.5,33977.0,166.4421,167.0856,166.4325,166.6534,33977.0
2020-09-08 09:30:00,171.02,171.16,168.95,170.28,24666.0,164.2713,164.4057,162.2829,163.5605,24666.0
2020-09-08 09:40:00,170.31,170.46,169.43,170.26,4202.0,163.5893,163.7334,162.744,163.5412,4202.0
2020-09-08 09:50:00,170.24,172.31,170.23,171.77,4837.0,163.522,165.5103,163.5124,164.9917,4837.0
2020-09-08 10:00:00,171.76,171.83,170.56,171.83,3454.0,164.9821,165.0493,163.8294,165.0493,3454.0
2020-09-08 10:10:00,171.76,172.4,171.72,172.19,4709.0,164.9821,165.5968,164.9436,165.3951,4709.0
2020-09-08 10:20:00,172.0,172.53,171.71,172.42,6124.0,165.2126,165.7217,164.934,165.616,6124.0
2020-09-08 10:30:00,172.47,172.79,171.91,172.79,4404.0,165.664,165.9714,165.1261,165.9714,4404.0
2020-09-08 10:40:00,172.7,172.7,171.7,171.79,5508.0,165.885,165.885,164.9244,165.0109,5508.0
2020-09-08 10:50:00,171.84,172.28,171.78,171.9,8331.0,165.0589,165.4815,165.0013,165.1165,8331.0
2020-09-08 11:00:00,171.83,172.6,171.73,172.32,4642.0,165.0493,165.7889,164.9532,165.52,4642.0
2020-09-08 11:10:00,172.46,172.84,172.0,172.72,6335.0,165.6544,166.0194,165.2126,165.9042,6335.0
2020-09-08 11:20:00,172.62,172.68,172.27,172.68,11155.0,165.8081,165.8657,165.4719,165.8657,11155.0
2020-09-08 11:30:00,172.7,172.7,172.0,172.31,5160.0,165.885,165.885,165.2126,165.5103,5160.0
2020-09-08 11:40:00,172.18,172.49,172.0,172.32,2609.0,165.3855,165.6832,165.2126,165.52,2609.0
2020-09-08 11:50:00,172.47,172.75,172.1,172.64,3601.0,165.664,165.933,165.3086,165.8273,3601.0
2020-09-08 12:00:00,172.5,173.21,172.5,173.15,5795.0,165.6928,166.3748,165.6928,166.3172,5795.0
2020-09-08 12:10:00,173.21,173.46,173.15,173.15,2843.0,166.3748,166.615,166.3172,166.3172,2843.0
2020-09-08 12:20:00,173.13,173.5,173.12,173.27,3202.0,166.298,166.6534,166.2884,166.4325,3202.0
2020-09-08 12:30:00,173.01,173.01,172.36,172.37,2502.0,166.1827,166.1827,165.5584,165.568,2502.0
2020-09-08 12:40:00,172.01,172.33,172.0,172.33,2633.0,165.2222,165.5296,165.2126,165.5296,2633.0
2020-09-08 12:50:00,172.32,172.5,172.32,172.38,1100.0,165.52,165.6928,165.52,165.5776,1100.0
2020-09-08 13:00:00,172.36,172.92,172.36,172.81,2300.0,165.5584,166.0963,165.5584,165.9906,2300.0
2020-09-08 13:10:00,172.91,173.35,172.87,173.28,3578.0,166.0867,166.5093,166.0482,166.4421,3578.0
2020-09-08 13:20:00,173.18,173.27,173.04,173.27,2106.0,166.346,166.4325,166.2115,166.4325,2106.0
2020-09-08 13:30:00,173.2,173.42,173.1,173.22,4307.0,166.3652,166.5765,166.2692,166.3844,4307.0
2020-09-08 13:40:00,173.27,173.55,173.21,173.55,3737.0,166.4325,166.7014,166.3748,166.7014,3737.0
2020-09-08 13:50:00,173.38,173.58,173.33,173.33,1501.0,166.5381,166.7302,166.4901,166.4901,1501.0
2020-09-08 14:00:00,173.36,173.54,172.9,172.94,4800.0,166.5189,166.6918,166.0771,166.1155,4800.0
2020-09-08 14:10:00,172.9,172.9,172.19,172.32,3200.0,166.0771,166.0771,165.3951,165.52,3200.0
2020-09-08 14:20:00,172.31,172.34,171.83,171.89,3600.0,165.5103,165.5392,165.0493,165.1069,3600.0
2020-09-08 14:30:00,171.73,171.75,171.38,171.44,3687.0,164.9532,164.9724,164.617,164.6747,3687.0
2020-09-08 14:40:00,171.42,171.57,171.04,171.17,2400.0,164.6555,164.7995,164.2905,164.4153,2400.0
2020-09-08 14:50:00,171.17,171.66,170.83,171.66,4201.0,164.4153,164.886,164.0887,164.886,4201.0
2020-09-08 15:00:00,171.67,171.67,170.8,171.22,4402.0,164.8956,164.8956,164.0599,164.4634,4402.0
2020-09-08 15:10:00,171.26,171.75,171.26,171.51,6036.0,164.5018,164.9724,164.5018,164.7419,6036.0
2020-09-08 15:20:00,171.51,172.29,171.51,172.29,7798.0,164.7419,165.4911,164.7419,165.4911,7798.0
2020-09-08 15:30:00,172.26,172.51,171.86,171.98,16661.0,165.4623,165.7025,165.0781,165.1934,16661.0
2020-09-08 15:40:00,172.06,172.27,171.49,172.09,28905.0,165.2702,165.4719,164.7227,165.299,28905.0
2020-09-08 15:50:00,171.99,172.01,171.4,171.4,59722.0,165.203,165.2222,164.6363,164.6363,59722.0
2020-09-09 09:30:00,173.92,175.27,173.04,174.86,17961.0,167.0568,168.3535,166.2115,167.9597,17961.0
2020-09-09 09:40:00,175.1,175.55,174.89,174.99,6028.0,168.1902,168.6225,167.9885,168.0846,6028.0
2020-09-09 09:50:00,175.0,175.77,174.99,175.64,5036.0,168.0942,168.8338,168.0846,168.7089,5036.0
2020-09-09 10:00:00,175.71,176.5,175.71,176.17,6582.0,168.7762,169.535,168.7762,169.218,6582.0
2020-09-09 10:10:00,176.27,176.79,176.18,176.5,8021.0,169.3141,169.8136,169.2276,169.535,8021.0
2020-09-09 10:20:00,176.27,176.86,176.06,176.41,13829.0,169.3141,169.8808,169.1124,169.4486,13829.0
2020-09-09 10:30:00,176.5,176.76,176.32,176.57,5523.0,169.535,169.7847,169.3621,169.6022,5523.0
2020-09-09 10:40:00,176.5,176.64,176.03,176.06,6948.0,169.535,169.6695,169.0835,169.1124,6948.0
2020-09-09 10:50:00,176.03,176.03,175.36,175.5,8200.0,169.0835,169.0835,168.44,168.5745,8200.0
2020-09-09 11:00:00,175.61,175.75,175.25,175.25,3811.0,168.6801,168.8146,168.3343,168.3343,3811.0
2020-09-09 11:10:00,175.21,175.43,174.98,175.15,6495.0,168.2959,168.5072,168.075,168.2383,6495.0
2020-09-09 11:20:00,175.39,175.71,175.27,175.27,4300.0,168.4688,168.7762,168.3535,168.3535,4300.0
2020-09-09 11:30:00,175.28,175.44,175.04,175.15,4308.0,168.3631,168.5168,168.1326,168.2383,4308.0
2020-09-09 11:40:00,175.33,175.33,174.91,175.21,3900.0,168.4112,168.4112,168.0077,168.2959,3900.0
2020-09-09 11:50:00,175.37,175.37,174.77,174.86,4204.0,168.4496,168.4496,167.8733,167.9597,4204.0
2020-09-09 12:00:00,175.0,175.18,174.8,175.06,4636.0,168.0942,168.2671,167.9021,168.1518,4636.0
2020-09-09 12:10:00,175.16,175.17,174.85,174.89,5388.0,168.2479,168.2575,167.9501,167.9885,5388.0
2020-09-09 12:20:00,174.88,175.25,174.8,175.05,3264.0,167.9789,168.3343,167.9021,168.1422,3264.0
2020-09-09 12:30:00,174.97,175.29,174.97,175.12,2163.0,168.0654,168.3728,168.0654,168.2095,2163.0
2020-09-09 12:40:00,175.16,175.29,175.06,175.29,3679.0,168.2479,168.3728,168.1518,168.3728,3679.0
2020-09-09 12:50:00,175.2,175.34,174.99,175.21,3708.0,168.2863,168.4208,168.0846,168.2959,3708.0
2020-09-09 13:00:00,175.27,175.63,175.25,175.54,2815.0,168.3535,168.6993,168.3343,168.6129,2815.0
2020-09-09 13:10:00,175.69,175.69,175.4,175.45,2674.0,168.757,168.757,168.4784,168.5264,2674.0
2020-09-09 13:20:00,175.46,175.67,175.42,175.52,3803.0,168.536,168.7378,168.4976,168.5937,3803.0
2020-09-09 13:30:00,175.51,175.51,175.15,175.17,6426.0,168.5841,168.5841,168.2383,168.2575,6426.0
2020-09-09 13:40:00,175.19,175.23,174.73,175.02,2400.0,168.2767,168.3151,167.8348,168.1134,2400.0
2020-09-09 13:50:00,174.99,174.99,174.7,174.73,2197.0,168.0846,168.0846,167.806,167.8348,2197.0
2020-09-09 14:00:00,174.81,174.96,174.53,174.96,4530.0,167.9117,168.0558,167.6427,168.0558,4530.0
2020-09-09 14:10:00,175.03,175.25,174.91,175.04,2147.0,168.123,168.3343,168.0077,168.1326,2147.0
2020-09-09 14:20:00,175.09,175.2,174.57,174.57,3183.0,168.1806,168.2863,167.6812,167.6812,3183.0
2020-09-09 14:30:00,174.65,175.17,174.65,175.04,5516.0,167.758,168.2575,167.758,168.1326,5516.0
2020-09-09 14:40:00,175.02,175.19,174.98,174.98,1350.0,168.1134,168.2767,168.075,168.075,1350.0
2020-09-09 14:50:00,175.08,175.35,175.08,175.31,1300.0,168.171,168.4304,168.171,168.392,1300.0
2020-09-09 15:00:00,175.23,175.83,175.23,175.65,3340.0,168.3151,168.8914,168.3151,168.7185,3340.0
2020-09-09 15:10:00,175.63,175.88,175.43,175.75,3804.0,168.6993,168.9395,168.5072,168.8146,3804.0
2020-09-09 15:20:00,175.83,176.02,175.7,175.78,2500.0,168.8914,169.0739,168.7666,168.8434,2500.0
2020-09-09 15:30:00,175.69,176.02,175.39,175.39,6338.0,168.757,169.0739,168.4688,168.4688,6338.0
2020-09-09 15:40:00,175.42,175.7,175.08,175.33,10782.0,168.4976,168.7666,168.171,168.4112,10782.0
2020-09-09 15:50:00,175.34,175.56,174.52,174.79,48253.0,168.4208,168.6321,167.6331,167.8925,48253.0
2020-09-10 09:30:00,174.71,174.71,173.93,174.45,6177.0,167.8156,167.8156,167.0664,167.5659,6177.0
2020-09-10 09:40:00,174.74,175.44,174.74,175.44,1515.0,167.8445,168.5168,167.8445,168.5168,1515.0
2020-09-10 09:50:00,175.02,175.02,174.19,174.19,2355.0,168.1134,168.1134,167.3162,167.3162,2355.0
2020-09-10 10:00:00,174.35,175.28,174.34,175.13,3131.0,167.4698,168.3631,167.4602,168.2191,3131.0
2020-09-10 10:10:00,175.23,175.64,174.83,175.5,6504.0,168.3151,168.7089,167.9309,168.5745,6504.0
2020-09-10 10:20:00,175.44,175.77,175.14,175.27,3408.0,168.5168,168.8338,168.2287,168.3535,3408.0
2020-09-10 10:30:00,175.31,176.01,175.25,175.99,3531.0,168.392,169.0643,168.3343,169.0451,3531.0
2020-09-10 10:40:00,175.93,175.93,174.63,174.67,5474.0,168.9875,168.9875,167.7388,167.7772,5474.0
2020-09-10 10:50:00,174.74,175.21,174.13,174.13,4100.0,167.8445,168.2959,167.2585,167.2585,4100.0
2020-09-10 11:00:00,174.09,174.2,173.61,173.94,9013.0,167.2201,167.3258,166.759,167.076,9013.0
2020-09-10 11:10:00,173.75,174.4,173.68,173.93,3702.0,166.8935,167.5179,166.8263,167.0664,3702.0
2020-09-10 11:20:00,174.3,174.51,174.19,174.5,1521.0,167.4218,167.6235,167.3162,167.6139,1521.0
2020-09-10 11:30:00,174.68,174.77,174.1,174.55,4845.0,167.7868,167.8733,167.2297,167.662,4845.0
2020-09-10 11:40:00,174.57,174.66,174.16,174.24,3000.0,167.6812,167.7676,167.2873,167.3642,3000.0
2020-09-10 11:50:00,174.26,174.31,173.6,173.8,6851.0,167.3834,167.4314,166.7494,166.9415,6851.0
2020-09-10 12:00:00,173.75,174.12,173.42,173.81,7807.0,166.8935,167.2489,166.5765,166.9512,7807.0
2020-09-10 12:10:00,173.86,174.11,173.37,173.67,5506.0,166.9992,167.2393,166.5285,166.8167,5506.0
2020-09-10 12:20:00,173.67,173.67,173.47,173.64,1330.0,166.8167,166.8167,166.6246,166.7879,1330.0
2020-09-10 12:30:00,173.53,173.66,173.12,173.12,3424.0,166.6822,166.8071,166.2884,166.2884,3424.0
2020-09-10 12:40:00,173.23,173.46,173.14,173.27,4522.0,166.394,166.615,166.3076,166.4325,4522.0
2020-09-10 12:50:00,173.39,174.21,173.39,174.16,3501.0,166.5477,167.3354,166.5477,167.2873,3501.0
2020-09-10 13:00:00,173.95,174.64,173.95,174.64,1900.0,167.0856,167.7484,167.0856,167.7484,1900.0
2020-09-10 13:10:00,174.8,174.8,174.5,174.73,3256.0,167.9021,167.9021,167.6139,167.8348,3256.0
2020-09-10 13:20:00,175.02,175.02,174.45,174.58,3932.0,168.1134,168.1134,167.5659,167.6908,3932.0
2020-09-10 13:30:00,174.85,174.92,174.49,174.52,2900.0,167.9501,168.0174,167.6043,167.6331,2900.0
2020-09-10 13:40:00,174.39,174.6,174.33,174.57,3752.0,167.5083,167.71,167.4506,167.6812,3752.0
2020-09-10 13:50:00,174.59,174.59,174.2,174.21,2376.0,167.7004,167.7004,167.3258,167.3354,2376.0
2020-09-10 14:00:00,174.25,174.43,174.0,174.14,2731.0,167.3738,167.5467,167.1337,167.2681,2731.0
2020-09-10 14:10:00,174.11,174.11,173.5,173.65,2101.0,167.2393,167.2393,166.6534,166.7975,2101.0
2020-09-10 14:20:00,173.65,173.72,172.55,172.61,4400.0,166.7975,166.8647,165.7409,165.7985,4400.0
2020-09-10 14:30:00,172.67,173.25,172.53,173.06,2381.0,165.8561,166.4133,165.7217,166.2307,2381.0
2020-09-10 14:40:00,172.99,173.39,172.79,173.11,2321.0,166.1635,166.5477,165.9714,166.2788,2321.0
2020-09-10 14:50:00,173.28,173.53,173.11,173.52,3369.0,166.4421,166.6822,166.2788,166.6726,3369.0
2020-09-10 15:00:00,173.59,173.64,172.42,172.49,5013.0,166.7398,166.7879,165.616,165.6832,5013.0
2020-09-10 15:10:00,172.37,172.49,171.8,171.83,8620.0,165.568,165.6832,165.0205,165.0493,8620.0
2020-09-10 15:20:00,171.93,172.17,171.45,172.17,6358.0,165.1453,165.3759,164.6843,165.3759,6358.0
2020-09-10 15:30:00,172.1,172.72,171.91,172.4,12752.0,165.3086,165.9042,165.1261,165.5968,12752.0
2020-09-10 15:40:00,172.54,173.06,171.9,172.06,10227.0,165.7313,166.2307,165.1165,165.2702,10227.0
2020-09-10 15:50:00,172.13,172.74,171.95,172.06,44583.0,165.3374,165.9234,165.1646,165.2702,44583.0
2020-09-11 09:30:00,173.76,174.84,172.89,172.98,6328.0,166.9031,167.9405,166.0675,166.1539,6328.0
2020-09-11 09:40:00,173.13,173.92,172.58,173.87,3365.0,166.298,167.0568,165.7697,167.0088,3365.0
2020-09-11 09:50:00,173.93,174.16,172.93,172.97,2074.0,167.0664,167.2873,166.1059,166.1443,2074.0
2020-09-11 10:00:00,173.01,173.47,172.83,173.25,2538.0,166.1827,166.6246,166.0098,166.4133,2538.0
2020-09-11 10:10:00,172.95,172.95,172.4,172.78,3663.0,166.1251,166.1251,165.5968,165.9618,3663.0
2020-09-11 10:20:00,172.89,173.16,172.78,172.9,1920.0,166.0675,166.3268,165.9618,166.0771,1920.0
2020-09-11 10:30:00,172.7,172.97,172.52,172.89,3859.0,165.885,166.1443,165.7121,166.0675,3859.0
2020-09-11 10:40:00,172.94,173.15,172.84,172.89,2314.0,166.1155,166.3172,166.0194,166.0675,2314.0
2020-09-11 10:50:00,172.89,173.09,172.72,172.81,3978.0,166.0675,166.2596,165.9042,165.9906,3978.0
2020-09-11 11:00:00,172.91,173.39,172.78,173.39,1400.0,166.0867,166.5477,165.9618,166.5477,1400.0
2020-09-11 11:10:00,173.37,173.63,173.3,173.53,8379.0,166.5285,166.7783,166.4613,166.6822,8379.0
2020-09-11 11:20:00,173.54,173.72,173.11,173.71,35940.0,166.6918,166.8647,166.2788,166.8551,35940.0
2020-09-11 11:30:00,173.65,173.71,173.19,173.45,4551.0,166.7975,166.8551,166.3556,166.6054,4551.0
2020-09-11 11:40:00,173.45,173.59,173.39,173.46,1614.0,166.6054,166.7398,166.5477,166.615,1614.0
2020-09-11 11:50:00,173.51,173.64,173.43,173.64,1400.0,166.663,166.7879,166.5861,166.7879,1400.0
2020-09-11 12:00:00,173.28,173.83,173.28,173.83,5072.0,166.4421,166.9704,166.4421,166.9704,5072.0
2020-09-11 12:10:00,173.67,173.77,173.34,173.41,3200.0,166.8167,166.9127,166.4997,166.5669,3200.0
2020-09-11 12:20:00,173.62,173.69,173.46,173.46,1100.0,166.7687,166.8359,166.615,166.615,1100.0
2020-09-11 12:30:00,173.29,173.29,172.97,173.09,2870.0,166.4517,166.4517,166.1443,166.2596,2870.0
2020-09-11 12:40:00,172.85,172.85,172.51,172.61,3966.0,166.029,166.029,165.7025,165.7985,3966.0
2020-09-11 12:50:00,172.76,172.89,172.28,172.28,2994.0,165.9426,166.0675,165.4815,165.4815,2994.0
2020-09-11 13:00:00,172.36,172.43,171.84,171.86,2932.0,165.5584,165.6256,165.0589,165.0781,2932.0
2020-09-11 13:10:00,171.78,171.86,171.17,171.47,4926.0,165.0013,165.0781,164.4153,164.7035,4926.0
2020-09-11 13:20:00,171.43,171.65,171.21,171.21,5200.0,164.6651,164.8764,164.4538,164.4538,5200.0
2020-09-11 13:30:00,171.03,171.57,170.86,171.37,3000.0,164.2809,164.7995,164.1176,164.6074,3000.0
2020-09-11 13:40:00,171.53,171.79,171.48,171.71,1804.0,164.7611,165.0109,164.7131,164.934,1804.0
2020-09-11 13:50:00,171.12,171.44,171.12,171.22,600.0,164.3673,164.6747,164.3673,164.4634,600.0
2020-09-11 14:00:00,171.18,171.73,171.03,171.6,2274.0,164.4249,164.9532,164.2809,164.8284,2274.0
2020-09-11 14:10:00,171.73,172.17,171.73,172.16,4501.0,164.9532,165.3759,164.9532,165.3663,4501.0
2020-09-11 14:20:00,172.04,172.1,171.77,171.77,3329.0,165.251,165.3086,164.9917,164.9917,3329.0
2020-09-11 14:30:00,171.75,172.54,171.75,172.54,3113.0,164.9724,165.7313,164.9724,165.7313,3113.0
2020-09-11 14:40:00,172.43,172.59,172.29,172.29,4400.0,165.6256,165.7793,165.4911,165.4911,4400.0
2020-09-11 14:50:00,172.42,172.58,172.36,172.36,670.0,165.616,165.7697,165.5584,165.5584,670.0
2020-09-11 15:00:00,172.22,172.43,171.94,171.96,2900.0,165.4239,165.6256,165.1549,165.1742,2900.0
2020-09-11 15:10:00,171.7,172.21,171.62,172.21,4512.0,164.9244,165.4143,164.8476,165.4143,4512.0
2020-09-11 15:20:00,172.38,172.72,172.26,172.61,14702.0,165.5776,165.9042,165.4623,165.7985,14702.0
2020-09-11 15:30:00,172.67,172.87,172.18,172.18,11515.0,165.8561,166.0482,165.3855,165.3855,11515.0
2020-09-11 15:40:00,172.21,172.42,171.97,172.07,14036.0,165.4143,165.616,165.1838,165.2798,14036.0
2020-09-11 15:50:00,172.01,172.24,171.86,172.06,23220.0,165.2222,165.4431,165.0781,165.2702,23220.0
2020-09-14 09:30:00,174.1,174.1,173.26,173.59,9530.0,167.2297,167.2297,166.4229,166.7398,9530.0
2020-09-14 09:40:00,173.73,173.99,173.03,173.99,5446.0,166.8743,167.1241,166.2019,167.1241,5446.0
2020-09-14 09:50:00,173.94,173.95,172.91,173.13,5342.0,167.076,167.0856,166.0867,166.298,5342.0
2020-09-14 10:00:00,173.27,174.28,173.27,174.19,1674.0,166.4325,167.4026,166.4325,167.3162,1674.0
2020-09-14 10:10:00,174.13,174.85,174.12,174.85,2722.0,167.2585,167.9501,167.2489,167.9501,2722.0
2020-09-14 10:20:00,174.87,175.52,174.87,175.36,4372.0,167.9693,168.5937,167.9693,168.44,4372.0
2020-09-14 10:30:00,175.29,175.29,174.72,174.77,1565.0,168.3728,168.3728,167.8252,167.8733,1565.0
2020-09-14 10:40:00,174.75,174.86,174.02,174.27,27432.0,167.8541,167.9597,167.1529,167.393,27432.0
2020-09-14 10:50:00,174.29,174.51,174.12,174.29,1800.0,167.4122,167.6235,167.2489,167.4122,1800.0
2020-09-14 11:00:00,174.36,174.4,174.17,174.4,4289.0,167.4794,167.5179,167.2969,167.5179,4289.0
2020-09-14 11:10:00,174.31,174.32,174.09,174.14,2669.0,167.4314,167.441,167.2201,167.2681,2669.0
2020-09-14 11:20:00,174.18,174.63,174.18,174.42,1100.0,167.3066,167.7388,167.3066,167.5371,1100.0
2020-09-14 11:30:00,174.5,174.65,174.5,174.63,3325.0,167.6139,167.758,167.6139,167.7388,3325.0
2020-09-14 11:40:00,174.74,174.95,174.41,174.48,1334.0,167.8445,168.0462,167.5275,167.5947,1334.0
2020-09-14 11:50:00,174.48,174.72,174.45,174.66,1496.0,167.5947,167.8252,167.5659,167.7676,1496.0
2020-09-14 12:00:00,174.59,174.78,174.54,174.77,4906.0,167.7004,167.8829,167.6523,167.8733,4906.0
2020-09-14 12:10:00,174.78,174.89,174.43,174.43,2267.0,167.8829,167.9885,167.5467,167.5467,2267.0
2020-09-14 12:20:00,174.44,174.79,174.43,174.7,3670.0,167.5563,167.8925,167.5467,167.806,3670.0
2020-09-14 12:30:00,174.81,174.81,174.57,174.57,2429.0,167.9117,167.9117,167.6812,167.6812,2429.0
2020-09-14 12:40:00,174.61,174.76,174.58,174.71,2310.0,167.7196,167.8637,167.6908,167.8156,2310.0
2020-09-14 12:50:00,174.78,174.83,174.42,174.79,2833.0,167.8829,167.9309,167.5371,167.8925,2833.0
2020-09-14 13:00:00,174.82,174.88,174.29,174.31,8713.0,167.9213,167.9789,167.4122,167.4314,8713.0
2020-09-14 13:10:00,174.38,174.47,174.23,174.3,1635.0,167.4987,167.5851,167.3546,167.4218,1635.0
2020-09-14 13:20:00,174.2,174.57,174.03,174.51,2500.0,167.3258,167.6812,167.1625,167.6235,2500.0
2020-09-14 13:30:00,174.64,174.87,174.44,174.87,3015.0,167.7484,167.9693,167.5563,167.9693,3015.0
2020-09-14 13:40:00,174.75,174.93,174.69,174.89,3402.0,167.8541,168.027,167.7964,167.9885,3402.0
2020-09-14 13:50:00,174.95,175.22,174.92,175.13,4102.0,168.0462,168.3055,168.0174,168.2191,4102.0
2020-09-14 14:00:00,175.04,175.13,174.94,174.97,2052.0,168.1326,168.2191,168.0366,168.0654,2052.0
2020-09-14 14:10:00,175.0,175.09,174.89,174.97,2169.0,168.0942,168.1806,167.9885,168.0654,2169.0
2020-09-14 14:20:00,174.89,175.1,174.86,174.98,2340.0,167.9885,168.1902,167.9597,168.075,2340.0
2020-09-14 14:30:00,174.99,175.18,174.97,174.97,2217.0,168.0846,168.2671,168.0654,168.0654,2217.0
2020-09-14 14:40:00,174.98,175.13,174.85,174.92,2800.0,168.075,168.2191,167.9501,168.0174,2800.0
2020-09-14 14:50:00,174.84,175.11,174.48,174.8,4050.0,167.9405,168.1999,167.5947,167.9021,4050.0
2020-09-14 15:00:00,174.78,174.89,174.57,174.65,3200.0,167.8829,167.9885,167.6812,167.758,3200.0
2020-09-14 15:10:00,174.71,174.72,174.22,174.46,2743.0,167.8156,167.8252,167.345,167.5755,2743.0
2020-09-14 15:20:00,174.46,174.46,173.99,174.43,4490.0,167.5755,167.5755,167.1241,167.5467,4490.0
2020-09-14 15:30:00,174.42,174.7,174.3,174.69,2000.0,167.5371,167.806,167.4218,167.7964,2000.0
2020-09-14 15:40:00,174.65,175.12,174.48,175.12,10773.0,167.758,168.2095,167.5947,168.2095,10773.0
2020-09-14 15:50:00,175.08,175.09,174.3,174.31,21510.0,168.171,168.1806,167.4218,167.4314,21510.0
2020-09-15 09:30:00,175.49,176.51,175.49,176.51,8654.0,168.5649,169.5446,168.5649,169.5446,8654.0
2020-09-15 09:40:00,177.15,177.69,176.79,177.03,1965.0,170.1594,170.678,169.8136,170.0441,1965.0
2020-09-15 09:50:00,176.9,177.29,176.59,177.24,2606.0,169.9192,170.2938,169.6214,170.2458,2606.0
2020-09-15 10:00:00,177.33,177.36,177.14,177.36,1100.0,170.3322,170.3611,170.1497,170.3611,1100.0
2020-09-15 10:10:00,177.18,177.23,176.55,176.55,1100.0,170.1882,170.2362,169.583,169.583,1100.0
2020-09-15 10:20:00,176.29,176.32,175.83,176.13,2228.0,169.3333,169.3621,168.8914,169.1796,2228.0
2020-09-15 10:30:00,176.04,176.51,176.04,176.1,1500.0,169.0932,169.5446,169.0932,169.1508,1500.0
2020-09-15 10:40:00,176.05,176.05,175.71,175.82,2700.0,169.1028,169.1028,168.7762,168.8818,2700.0
2020-09-15 10:50:00,175.92,176.19,175.91,176.14,2212.0,168.9779,169.2372,168.9683,169.1892,2212.0
2020-09-15 11:00:00,176.03,176.24,175.98,175.98,2263.0,169.0835,169.2853,169.0355,169.0355,2263.0
2020-09-15 11:10:00,176.03,176.05,175.6,175.6,2700.0,169.0835,169.1028,168.6705,168.6705,2700.0
2020-09-15 11:20:00,175.65,176.01,175.64,175.79,2300.0,168.7185,169.0643,168.7089,168.853,2300.0
2020-09-15 11:30:00,176.06,176.21,176.05,176.08,603.0,169.1124,169.2564,169.1028,169.1316,603.0
2020-09-15 11:40:00,176.21,176.4,176.16,176.35,3704.0,169.2564,169.4389,169.2084,169.3909,3704.0
2020-09-15 11:50:00,176.32,176.6,176.15,176.6,4450.0,169.3621,169.6311,169.1988,169.6311,4450.0
2020-09-15 12:00:00,176.53,176.81,176.19,176.51,6338.0,169.5638,169.8328,169.2372,169.5446,6338.0
2020-09-15 12:10:00,176.38,176.42,176.21,176.3,2900.0,169.4197,169.4582,169.2564,169.3429,2900.0
2020-09-15 12:20:00,176.38,176.83,176.38,176.68,2100.0,169.4197,169.852,169.4197,169.7079,2100.0
2020-09-15 12:30:00,176.7,177.16,176.63,177.16,3056.0,169.7271,170.169,169.6599,170.169,3056.0
2020-09-15 12:40:00,177.17,177.22,176.72,177.0,4103.0,170.1786,170.2266,169.7463,170.0153,4103.0
2020-09-15 12:50:00,176.94,177.1,176.62,176.65,2407.0,169.9576,170.1113,169.6503,169.6791,2407.0
2020-09-15 13:00:00,176.58,176.98,176.58,176.98,3337.0,169.6118,169.9961,169.6118,169.9961,3337.0
2020-09-15 13:10:00,176.84,177.03,176.69,176.74,2877.0,169.8616,170.0441,169.7175,169.7655,2877.0
2020-09-15 13:20:00,176.59,176.68,176.54,176.58,2834.0,169.6214,169.7079,169.5734,169.6118,2834.0
2020-09-15 13:30:00,176.62,176.82,176.55,176.58,6755.0,169.6503,169.8424,169.583,169.6118,6755.0
2020-09-15 13:40:00,176.58,176.69,176.55,176.65,3295.0,169.6118,169.7175,169.583,169.6791,3295.0
2020-09-15 13:50:00,176.6,176.71,176.5,176.5,2442.0,169.6311,169.7367,169.535,169.535,2442.0
2020-09-15 14:00:00,176.5,176.61,176.21,176.36,18440.0,169.535,169.6407,169.2564,169.4005,18440.0
2020-09-15 14:10:00,176.43,176.59,176.35,176.37,3048.0,169.4678,169.6214,169.3909,169.4101,3048.0
2020-09-15 14:20:00,176.35,176.39,176.04,176.16,48853.0,169.3909,169.4293,169.0932,169.2084,48853.0
2020-09-15 14:30:00,176.28,176.4,176.14,176.19,1518.0,169.3237,169.4389,169.1892,169.2372,1518.0
2020-09-15 14:40:00,176.2,176.48,176.2,176.45,2012.0,169.2468,169.5158,169.2468,169.487,2012.0
2020-09-15 14:50:00,176.41,176.57,176.38,176.5,2505.0,169.4486,169.6022,169.4197,169.535,2505.0
2020-09-15 15:00:00,176.46,176.58,175.83,175.83,5567.0,169.4966,169.6118,168.8914,168.8914,5567.0
2020-09-15 15:10:00,175.78,176.0,175.65,175.67,6755.0,168.8434,169.0547,168.7185,168.7378,6755.0
2020-09-15 15:20:00,175.66,175.74,175.49,175.69,7758.0,168.7281,168.805,168.5649,168.757,7758.0
2020-09-15 15:30:00,175.43,175.43,175.06,175.22,10301.0,168.5072,168.5072,168.1518,168.3055,10301.0
2020-09-15 15:40:00,175.13,175.7,175.12,175.66,11957.0,168.2191,168.7666,168.2095,168.7281,11957.0
2020-09-15 15:50:00,175.69,175.94,175.35,175.51,40011.0,168.757,168.9971,168.4304,168.5841,40011.0
2020-09-16 09:30:00,176.96,177.69,176.9,177.55,7688.0,169.9768,170.678,169.9192,170.5436,7688.0
2020-09-16 09:40:00,177.48,177.69,176.32,176.78,5227.0,170.4763,170.678,169.3621,169.804,5227.0
2020-09-16 09:50:00,176.64,177.3,176.64,177.18,4674.0,169.6695,170.3034,169.6695,170.1882,4674.0
2020-09-16 10:00:00,176.94,176.94,175.66,175.66,3993.0,169.9576,169.9576,168.7281,168.7281,3993.0
2020-09-16 10:10:00,175.53,175.66,174.73,175.61,7125.0,168.6033,168.7281,167.8348,168.6801,7125.0
2020-09-16 10:20:00,175.41,175.7,174.96,175.29,4092.0,168.488,168.7666,168.0558,168.3728,4092.0
2020-09-16 10:30:00,175.27,175.27,174.26,174.42,3633.0,168.3535,168.3535,167.3834,167.5371,3633.0
2020-09-16 10:40:00,174.47,174.69,174.34,174.47,3200.0,167.5851,167.7964,167.4602,167.5851,3200.0
2020-09-16 10:50:00,174.33,174.53,174.19,174.31,3300.0,167.4506,167.6427,167.3162,167.4314,3300.0
2020-09-16 11:00:00,174.11,174.37,174.0,174.33,7967.0,167.2393,167.4891,167.1337,167.4506,7967.0
2020-09-16 11:10:00,174.21,174.4,174.16,174.4,4519.0,167.3354,167.5179,167.2873,167.5179,4519.0
2020-09-16 11:20:00,174.45,174.6,174.34,174.42,4500.0,167.5659,167.71,167.4602,167.5371,4500.0
2020-09-16 11:30:00,174.42,174.56,174.31,174.49,3814.0,167.5371,167.6716,167.4314,167.6043,3814.0
2020-09-16 11:40:00,174.51,174.54,174.26,174.41,900.0,167.6235,167.6523,167.3834,167.5275,900.0
2020-09-16 11:50:00,174.32,174.53,174.32,174.38,5249.0,167.441,167.6427,167.441,167.4987,5249.0
2020-09-16 12:00:00,174.45,174.58,174.38,174.51,4526.0,167.5659,167.6908,167.4987,167.6235,4526.0
2020-09-16 12:10:00,174.4,174.42,174.25,174.33,3082.0,167.5179,167.5371,167.3738,167.4506,3082.0
2020-09-16 12:20:00,174.42,174.42,173.77,173.96,7785.0,167.5371,167.5371,166.9127,167.0952,7785.0
2020-09-16 12:30:00,174.0,174.07,173.94,174.07,904.0,167.1337,167.2009,167.076,167.2009,904.0
2020-09-16 12:40:00,174.02,174.17,173.75,173.79,2198.0,167.1529,167.2969,166.8935,166.9319,2198.0
2020-09-16 12:50:00,173.82,173.96,173.77,173.82,1700.0,166.9608,167.0952,166.9127,166.9608,1700.0
2020-09-16 13:00:00,173.85,173.99,173.78,173.86,2159.0,166.9896,167.1241,166.9223,166.9992,2159.0
2020-09-16 13:10:00,173.83,173.83,173.45,173.54,2308.0,166.9704,166.9704,166.6054,166.6918,2308.0
2020-09-16 13:20:00,173.47,173.57,173.26,173.36,3407.0,166.6246,166.7206,166.4229,166.5189,3407.0
2020-09-16 13:30:00,173.34,173.49,173.23,173.26,1600.0,166.4997,166.6438,166.394,166.4229,1600.0
2020-09-16 13:40:00,173.26,173.45,173.2,173.37,2224.0,166.4229,166.6054,166.3652,166.5285,2224.0
2020-09-16 13:50:00,173.46,173.71,173.4,173.71,3502.0,166.615,166.8551,166.5573,166.8551,3502.0
2020-09-16 14:00:00,173.44,173.97,173.44,173.67,612.0,166.5958,167.1048,166.5958,166.8167,612.0
2020-09-16 14:10:00,173.68,174.3,173.68,174.13,1500.0,166.8263,167.4218,166.8263,167.2585,1500.0
2020-09-16 14:20:00,174.05,174.25,174.02,174.02,3271.0,167.1817,167.3738,167.1529,167.1529,3271.0
2020-09-16 14:30:00,174.14,174.44,174.0,174.44,3380.0,167.2681,167.5563,167.1337,167.5563,3380.0
2020-09-16 14:40:00,174.42,174.48,173.99,174.0,2600.0,167.5371,167.5947,167.1241,167.1337,2600.0
2020-09-16 14:50:00,173.97,173.97,173.64,173.81,6252.0,167.1048,167.1048,166.7879,166.9512,6252.0
2020-09-16 15:00:00,173.89,174.11,173.79,174.05,3408.0,167.028,167.2393,166.9319,167.1817,3408.0
2020-09-16 15:10:00,173.69,173.69,173.3,173.57,3450.0,166.8359,166.8359,166.4613,166.7206,3450.0
2020-09-16 15:20:00,173.46,173.5,173.13,173.37,3400.0,166.615,166.6534,166.298,166.5285,3400.0
2020-09-16 15:30:00,173.36,173.97,173.19,173.85,15158.0,166.5189,167.1048,166.3556,166.9896,15158.0
2020-09-16 15:40:00,173.85,174.62,173.69,174.49,12722.0,166.9896,167.7292,166.8359,167.6043,12722.0
2020-09-16 15:50:00,174.51,174.59,173.6,174.18,78910.0,167.6235,167.7004,166.7494,167.3066,78910.0
2020-09-17 09:30:00,172.44,172.44,171.01,171.4,7323.0,165.6352,165.6352,164.2616,164.6363,7323.0
2020-09-17 09:40:00,171.56,172.25,171.01,171.81,3863.0,164.7899,165.4527,164.2616,165.0301,3863.0
2020-09-17 09:50:00,172.27,172.86,172.08,172.64,1100.0,165.4719,166.0386,165.2894,165.8273,1100.0
2020-09-17 10:00:00,172.68,173.21,172.42,172.85,4830.0,165.8657,166.3748,165.616,166.029,4830.0
2020-09-17 10:10:00,172.79,173.25,172.79,173.17,2407.0,165.9714,166.4133,165.9714,166.3364,2407.0
2020-09-17 10:20:00,173.23,173.57,172.86,173.21,2547.0,166.394,166.7206,166.0386,166.3748,2547.0
2020-09-17 10:30:00,173.03,173.38,172.95,173.1,2175.0,166.2019,166.5381,166.1251,166.2692,2175.0
2020-09-17 10:40:00,172.93,173.42,172.84,173.36,1600.0,166.1059,166.5765,166.0194,166.5189,1600.0
2020-09-17 10:50:00,173.44,173.53,172.89,172.89,2128.0,166.5958,166.6822,166.0675,166.0675,2128.0
2020-09-17 11:00:00,173.34,173.64,173.34,173.55,2351.0,166.4997,166.7879,166.4997,166.7014,2351.0
2020-09-17 11:10:00,173.4,173.7,173.19,173.32,2406.0,166.5573,166.8455,166.3556,166.4805,2406.0
2020-09-17 11:20:00,173.42,173.57,173.13,173.19,1632.0,166.5765,166.7206,166.298,166.3556,1632.0
2020-09-17 11:30:00,173.0,173.47,173.0,173.31,2657.0,166.1731,166.6246,166.1731,166.4709,2657.0
2020-09-17 11:40:00,173.3,173.3,172.79,172.79,1003.0,166.4613,166.4613,165.9714,165.9714,1003.0
2020-09-17 11:50:00,172.74,172.82,172.34,172.67,3289.0,165.9234,166.0002,165.5392,165.8561,3289.0
2020-09-17 12:00:00,172.59,172.82,172.52,172.52,2104.0,165.7793,166.0002,165.7121,165.7121,2104.0
2020-09-17 12:10:00,172.32,172.36,171.74,171.88,2401.0,165.52,165.5584,164.9628,165.0973,2401.0
2020-09-17 12:20:00,171.97,172.09,171.65,172.08,3906.0,165.1838,165.299,164.8764,165.2894,3906.0
2020-09-17 12:30:00,172.07,172.34,172.07,172.34,2497.0,165.2798,165.5392,165.2798,165.5392,2497.0
2020-09-17 12:40:00,172.18,172.34,172.1,172.34,1285.0,165.3855,165.5392,165.3086,165.5392,1285.0
2020-09-17 12:50:00,172.18,172.64,172.18,172.53,1400.0,165.3855,165.8273,165.3855,165.7217,1400.0
2020-09-17 13:00:00,172.44,172.84,172.44,172.82,1330.0,165.6352,166.0194,165.6352,166.0002,1330.0
2020-09-17 13:10:00,172.84,172.93,172.5,172.63,1781.0,166.0194,166.1059,165.6928,165.8177,1781.0
2020-09-17 13:20:00,172.63,172.86,172.63,172.86,1770.0,165.8177,166.0386,165.8177,166.0386,1770.0
2020-09-17 13:30:00,172.97,173.2,172.62,172.75,6384.0,166.1443,166.3652,165.8081,165.933,6384.0
2020-09-17 13:40:00,172.58,172.8,172.55,172.69,3802.0,165.7697,165.981,165.7409,165.8754,3802.0
2020-09-17 13:50:00,172.74,172.83,172.31,172.35,3715.0,165.9234,166.0098,165.5103,165.5488,3715.0
2020-09-17 14:00:00,172.4,172.8,172.4,172.72,3800.0,165.5968,165.981,165.5968,165.9042,3800.0
2020-09-17 14:10:00,172.93,173.0,172.9,172.93,2300.0,166.1059,166.1731,166.0771,166.1059,2300.0
2020-09-17 14:20:00,172.88,172.94,172.44,172.44,3160.0,166.0579,166.1155,165.6352,165.6352,3160.0
2020-09-17 14:30:00,172.38,172.4,172.05,172.05,7173.0,165.5776,165.5968,165.2606,165.2606,7173.0
2020-09-17 14:40:00,172.06,172.35,172.03,172.33,3872.0,165.2702,165.5488,165.2414,165.5296,3872.0
2020-09-17 14:50:00,172.28,172.34,172.11,172.3,3695.0,165.4815,165.5392,165.3182,165.5007,3695.0
2020-09-17 15:00:00,172.21,172.3,171.6,172.13,7599.0,165.4143,165.5007,164.8284,165.3374,7599.0
2020-09-17 15:10:00,172.22,172.43,172.14,172.14,24609.0,165.4239,165.6256,165.3471,165.3471,24609.0
2020-09-17 15:20:00,172.32,172.33,171.82,172.0,8711.0,165.52,165.5296,165.0397,165.2126,8711.0
2020-09-17 15:30:00,171.92,172.63,171.92,172.59,8800.0,165.1357,165.8177,165.1357,165.7793,8800.0
2020-09-17 15:40:00,172.66,172.85,172.22,172.81,11335.0,165.8465,166.029,165.4239,165.9906,11335.0
2020-09-17 15:50:00,172.81,173.03,172.57,173.03,60336.0,165.9906,166.2019,165.7601,166.2019,60336.0
2020-09-18 09:30:00,171.75,173.27,171.74,172.69,121057.0,164.9724,166.4325,164.9628,165.8754,121057.0
2020-09-18 09:40:00,172.63,173.07,172.22,172.93,6673.0,165.8177,166.2404,165.4239,166.1059,6673.0
2020-09-18 09:50:00,172.77,173.12,172.48,173.02,5405.0,165.9522,166.2884,165.6736,166.1923,5405.0
2020-09-18 10:00:00,172.84,173.17,172.76,172.76,11613.0,166.0194,166.3364,165.9426,165.9426,11613.0
2020-09-18 10:10:00,172.68,172.95,172.59,172.85,4748.0,165.8657,166.1251,165.7793,166.029,4748.0
2020-09-18 10:20:00,172.66,173.01,172.22,172.45,9614.0,165.8465,166.1827,165.4239,165.6448,9614.0
2020-09-18 10:30:00,172.3,172.8,172.3,172.65,6367.0,165.5007,165.981,165.5007,165.8369,6367.0
2020-09-18 10:40:00,172.65,173.0,172.12,172.24,8476.0,165.8369,166.1731,165.3278,165.4431,8476.0
2020-09-18 10:50:00,172.17,172.23,170.86,170.86,14614.0,165.3759,165.4335,164.1176,164.1176,14614.0
2020-09-18 11:00:00,170.98,171.27,170.75,171.27,5602.0,164.2328,164.5114,164.0119,164.5114,5602.0
2020-09-18 11:10:00,171.2,171.34,170.66,170.7,6403.0,164.4441,164.5786,163.9255,163.9639,6403.0
2020-09-18 11:20:00,170.51,171.07,170.51,171.05,5918.0,163.7814,164.3193,163.7814,164.3001,5918.0
2020-09-18 11:30:00,171.0,171.1,169.9,170.51,15926.0,164.252,164.3481,163.1954,163.7814,15926.0
2020-09-18 11:40:00,170.41,170.59,170.11,170.57,8556.0,163.6853,163.8582,163.3972,163.839,8556.0
2020-09-18 11:50:00,170.7,170.88,170.52,170.81,3377.0,163.9639,164.1368,163.791,164.0695,3377.0
2020-09-18 12:00:00,170.65,171.04,170.57,170.92,5327.0,163.9159,164.2905,163.839,164.1752,5327.0
2020-09-18 12:10:00,170.9,171.05,170.27,170.34,8565.0,164.156,164.3001,163.5508,163.6181,8565.0
2020-09-18 12:20:00,170.41,170.44,170.25,170.26,5136.0,163.6853,163.7141,163.5316,163.5412,5136.0
2020-09-18 12:30:00,170.45,170.5,169.92,170.05,8535.0,163.7237,163.7718,163.2147,163.3395,8535.0
2020-09-18 12:40:00,170.07,170.17,169.79,170.0,5074.0,163.3587,163.4548,163.0898,163.2915,5074.0
2020-09-18 12:50:00,169.91,170.15,169.57,169.76,8101.0,163.2051,163.4356,162.8785,163.061,8101.0
2020-09-18 13:00:00,169.66,169.71,169.16,169.23,5200.0,162.9649,163.0129,162.4847,162.5519,5200.0
2020-09-18 13:10:00,169.28,169.3,168.89,168.9,12086.0,162.5999,162.6191,162.2253,162.2349,12086.0
2020-09-18 13:20:00,168.83,168.87,168.4,168.51,10015.0,162.1677,162.2061,161.7546,161.8603,10015.0
2020-09-18 13:30:00,168.45,168.53,167.71,168.37,15665.0,161.8027,161.8795,161.0919,161.7258,15665.0
2020-09-18 13:40:00,168.41,168.56,168.32,168.33,8594.0,161.7642,161.9083,161.6778,161.6874,8594.0
2020-09-18 13:50:00,168.26,168.6,168.22,168.6,8166.0,161.6202,161.9467,161.5817,161.9467,8166.0
2020-09-18 14:00:00,168.57,168.85,168.4,168.78,5216.0,161.9179,162.1869,161.7546,162.1196,5216.0
2020-09-18 14:10:00,168.79,168.81,168.25,168.27,5921.0,162.1293,162.1485,161.6106,161.6298,5921.0
2020-09-18 14:20:00,168.29,168.72,168.29,168.62,4273.0,161.649,162.062,161.649,161.966,4273.0
2020-09-18 14:30:00,168.61,169.12,168.52,169.11,3912.0,161.9564,162.4462,161.8699,162.4366,3912.0
2020-09-18 14:40:00,169.06,169.14,168.82,169.14,3092.0,162.3886,162.4654,162.1581,162.4654,3092.0
2020-09-18 14:50:00,169.2,169.69,168.97,169.69,3197.0,162.5231,162.9937,162.3021,162.9937,3197.0
2020-09-18 15:00:00,169.74,169.92,169.63,169.87,3437.0,163.0418,163.2147,162.9361,163.1666,3437.0
2020-09-18 15:10:00,169.85,170.0,169.63,169.8,4249.0,163.1474,163.2915,162.9361,163.0994,4249.0
2020-09-18 15:20:00,169.81,170.29,169.66,170.22,4226.0,163.109,163.5701,162.9649,163.5028,4226.0
2020-09-18 15:30:00,170.4,170.5,169.66,169.82,12213.0,163.6757,163.7718,162.9649,163.1186,12213.0
2020-09-18 15:40:00,169.77,170.13,169.66,170.13,12407.0,163.0706,163.4164,162.9649,163.4164,12407.0
2020-09-18 15:50:00,170.09,170.23,169.63,170.01,54976.0,163.378,163.5124,162.9361,163.3011,54976.0
2020-09-21 09:30:00,168.69,168.69,166.5,166.77,12079.0,162.0332,162.0332,159.9296,160.189,12079.0
2020-09-21 09:40:00,166.84,167.09,166.3,167.09,3582.0,160.2562,160.4963,159.7375,160.4963,3582.0
2020-09-21 09:50:00,167.12,167.4,166.88,166.99,5067.0,160.5252,160.7941,160.2946,160.4003,5067.0
2020-09-21 10:00:00,167.47,167.51,165.72,166.55,3468.0,160.8613,160.8998,159.1804,159.9776,3468.0
2020-09-21 10:10:00,166.35,166.35,165.78,166.12,5915.0,159.7855,159.7855,159.238,159.5646,5915.0
2020-09-21 10:20:00,166.07,166.85,165.78,166.63,17105.0,159.5166,160.2658,159.238,160.0545,17105.0
2020-09-21 10:30:00,166.6,167.12,166.55,166.72,6981.0,160.0257,160.5252,159.9776,160.1409,6981.0
2020-09-21 10:40:00,166.75,167.29,166.75,167.28,2600.0,160.1698,160.6884,160.1698,160.6788,2600.0
2020-09-21 10:50:00,167.16,167.65,167.1,167.65,2842.0,160.5636,161.0342,160.5059,161.0342,2842.0
2020-09-21 11:00:00,167.54,168.32,167.54,168.32,3575.0,160.9286,161.6778,160.9286,161.6778,3575.0
2020-09-21 11:10:00,168.2,168.36,167.74,167.91,3754.0,161.5625,161.7162,161.1207,161.284,3754.0
2020-09-21 11:20:00,168.03,168.14,167.9,168.11,2748.0,161.3992,161.5049,161.2744,161.4761,2748.0
2020-09-21 11:30:00,168.18,168.39,168.04,168.27,3324.0,161.5433,161.745,161.4088,161.6298,3324.0
2020-09-21 11:40:00,168.17,168.45,168.06,168.29,3578.0,161.5337,161.8027,161.4281,161.649,3578.0
2020-09-21 11:50:00,168.31,168.5,168.1,168.13,11030.0,161.6682,161.8507,161.4665,161.4953,11030.0
2020-09-21 12:00:00,168.18,168.56,168.14,168.5,10188.0,161.5433,161.9083,161.5049,161.8507,10188.0
2020-09-21 12:10:00,168.45,168.45,167.83,168.17,5770.0,161.8027,161.8027,161.2071,161.5337,5770.0
2020-09-21 12:20:00,168.23,168.53,167.98,168.35,3320.0,161.5914,161.8795,161.3512,161.7066,3320.0
2020-09-21 12:30:00,168.27,168.38,167.73,167.83,2128.0,161.6298,161.7354,161.1111,161.2071,2128.0
2020-09-21 12:40:00,167.85,167.94,167.42,167.45,1687.0,161.2263,161.3128,160.8133,160.8421,1687.0
2020-09-21 12:50:00,167.39,167.44,167.09,167.15,2759.0,160.7845,160.8325,160.4963,160.554,2759.0
2020-09-21 13:00:00,167.2,167.43,167.09,167.4,2786.0,160.602,160.8229,160.4963,160.7941,2786.0
2020-09-21 13:10:00,167.42,167.78,167.25,167.66,2559.0,160.8133,161.1591,160.65,161.0438,2559.0
2020-09-21 13:20:00,167.67,168.31,167.67,168.31,3391.0,161.0534,161.6682,161.0534,161.6682,3391.0
2020-09-21 13:30:00,168.39,168.5,168.25,168.45,2600.0,161.745,161.8507,161.6106,161.8027,2600.0
2020-09-21 13:40:00,168.35,168.41,168.03,168.18,6567.0,161.7066,161.7642,161.3992,161.5433,6567.0
2020-09-21 13:50:00,168.19,168.35,168.04,168.35,17100.0,161.5529,161.7066,161.4088,161.7066,17100.0
2020-09-21 14:00:00,168.3,168.39,168.0,168.1,7041.0,161.6586,161.745,161.3704,161.4665,7041.0
2020-09-21 14:10:00,168.16,168.3,167.88,168.15,3788.0,161.5241,161.6586,161.2552,161.5145,3788.0
2020-09-21 14:20:00,168.18,168.5,168.18,168.32,3702.0,161.5433,161.8507,161.5433,161.6778,3702.0
2020-09-21 14:30:00,168.21,168.39,168.15,168.29,8002.0,161.5721,161.745,161.5145,161.649,8002.0
2020-09-21 14:40:00,168.3,168.42,168.11,168.21,5600.0,161.6586,161.7739,161.4761,161.5721,5600.0
2020-09-21 14:50:00,168.13,169.4,168.13,169.4,6834.0,161.4953,162.7152,161.4953,162.7152,6834.0
2020-09-21 15:00:00,169.38,170.11,169.25,170.0,10199.0,162.696,163.3972,162.5711,163.2915,10199.0
2020-09-21 15:10:00,170.03,170.47,169.89,170.33,8362.0,163.3203,163.743,163.1858,163.6085,8362.0
2020-09-21 15:20:00,170.15,170.39,170.05,170.16,22227.0,163.4356,163.6661,163.3395,163.4452,22227.0
2020-09-21 15:30:00,170.14,170.94,170.12,170.88,24202.0,163.426,164.1944,163.4068,164.1368,24202.0
2020-09-21 15:40:00,170.89,171.08,170.64,170.92,30275.0,164.1464,164.3289,163.9062,164.1752,30275.0
2020-09-21 15:50:00,170.87,171.59,170.87,171.54,110305.0,164.1272,164.8188,164.1272,164.7707,110305.0
2020-09-22 09:30:00,171.33,171.81,170.8,171.45,10970.0,164.569,165.0301,164.0599,164.6843,10970.0
2020-09-22 09:40:00,171.48,171.92,170.75,171.18,7230.0,164.7131,165.1357,164.0119,164.4249,7230.0
2020-09-22 09:50:00,171.17,171.33,170.65,171.33,5880.0,164.4153,164.569,163.9159,164.569,5880.0
2020-09-22 10:00:00,171.34,171.66,170.72,170.94,5288.0,164.5786,164.886,163.9831,164.1944,5288.0
2020-09-22 10:10:00,170.94,171.66,170.8,171.66,5898.0,164.1944,164.886,164.0599,164.886,5898.0
2020-09-22 10:20:00,171.66,171.84,171.41,171.84,5240.0,164.886,165.0589,164.6459,165.0589,5240.0
2020-09-22 10:30:00,171.94,172.02,171.58,171.77,3900.0,165.1549,165.2318,164.8092,164.9917,3900.0
2020-09-22 10:40:00,171.85,171.85,171.31,171.31,2100.0,165.0685,165.0685,164.5498,164.5498,2100.0
2020-09-22 10:50:00,171.34,171.49,170.68,170.68,4225.0,164.5786,164.7227,163.9447,163.9447,4225.0
2020-09-22 11:00:00,170.79,170.8,170.0,170.0,3401.0,164.0503,164.0599,163.2915,163.2915,3401.0
2020-09-22 11:10:00,170.13,170.49,169.98,170.38,3608.0,163.4164,163.7622,163.2723,163.6565,3608.0
2020-09-22 11:20:00,170.42,170.42,169.62,170.09,12960.0,163.6949,163.6949,162.9265,163.378,12960.0
2020-09-22 11:30:00,170.18,170.18,169.72,170.12,2250.0,163.4644,163.4644,163.0226,163.4068,2250.0
2020-09-22 11:40:00,170.81,171.08,170.71,170.96,2415.0,164.0695,164.3289,163.9735,164.2136,2415.0
2020-09-22 11:50:00,170.9,171.19,170.61,171.19,3110.0,164.156,164.4345,163.8774,164.4345,3110.0
2020-09-22 12:00:00,171.17,171.35,170.96,171.07,3510.0,164.4153,164.5882,164.2136,164.3193,3510.0
2020-09-22 12:10:00,171.17,171.2,171.02,171.02,2103.0,164.4153,164.4441,164.2713,164.2713,2103.0
2020-09-22 12:20:00,170.93,171.07,170.85,171.07,1670.0,164.1848,164.3193,164.108,164.3193,1670.0
2020-09-22 12:30:00,171.18,171.44,171.18,171.43,1488.0,164.4249,164.6747,164.4249,164.6651,1488.0
2020-09-22 12:40:00,171.22,171.38,171.07,171.17,2500.0,164.4634,164.617,164.3193,164.4153,2500.0
2020-09-22 12:50:00,171.08,171.11,170.46,170.83,1937.0,164.3289,164.3577,163.7334,164.0887,1937.0
2020-09-22 13:00:00,170.68,170.83,170.56,170.82,1340.0,163.9447,164.0887,163.8294,164.0791,1340.0
2020-09-22 13:10:00,170.89,171.19,170.89,171.19,1903.0,164.1464,164.4345,164.1464,164.4345,1903.0
2020-09-22 13:20:00,171.14,171.34,171.14,171.34,2068.0,164.3865,164.5786,164.3865,164.5786,2068.0
2020-09-22 13:30:00,171.24,171.28,171.05,171.16,5742.0,164.4826,164.521,164.3001,164.4057,5742.0
2020-09-22 13:40:00,171.22,171.42,171.12,171.41,8720.0,164.4634,164.6555,164.3673,164.6459,8720.0
2020-09-22 13:50:00,171.5,171.59,171.43,171.59,4300.0,164.7323,164.8188,164.6651,164.8188,4300.0
2020-09-22 14:00:00,171.82,172.31,171.82,172.0,5955.0,165.0397,165.5103,165.0397,165.2126,5955.0
2020-09-22 14:10:00,172.0,172.22,172.0,172.22,2814.0,165.2126,165.4239,165.2126,165.4239,2814.0
2020-09-22 14:20:00,172.12,172.13,171.83,172.04,3153.0,165.3278,165.3374,165.0493,165.251,3153.0
2020-09-22 14:30:00,172.19,172.19,171.97,172.15,1900.0,165.3951,165.3951,165.1838,165.3567,1900.0
2020-09-22 14:40:00,172.1,172.26,172.1,172.13,2632.0,165.3086,165.4623,165.3086,165.3374,2632.0
2020-09-22 14:50:00,172.12,172.12,171.85,172.04,2690.0,165.3278,165.3278,165.0685,165.251,2690.0
2020-09-22 15:00:00,171.97,172.11,171.84,172.09,2000.0,165.1838,165.3182,165.0589,165.299,2000.0
2020-09-22 15:10:00,172.08,172.08,171.76,171.81,3600.0,165.2894,165.2894,164.9821,165.0301,3600.0
2020-09-22 15:20:00,171.81,172.1,171.74,171.99,5556.0,165.0301,165.3086,164.9628,165.203,5556.0
2020-09-22 15:30:00,172.0,172.28,171.82,172.14,7755.0,165.2126,165.4815,165.0397,165.3471,7755.0
2020-09-22 15:40:00,172.14,172.6,172.14,172.2,12387.0,165.3471,165.7889,165.3471,165.4047,12387.0
2020-09-22 15:50:00,172.2,172.25,171.92,172.17,39827.0,165.4047,165.4527,165.1357,165.3759,39827.0
2020-09-23 09:30:00,172.01,172.1,169.94,170.52,11580.0,165.2222,165.3086,163.2339,163.791,11580.0
2020-09-23 09:40:00,170.87,171.02,170.68,170.74,1759.0,164.1272,164.2713,163.9447,164.0023,1759.0
2020-09-23 09:50:00,170.78,171.08,170.36,171.08,2009.0,164.0407,164.3289,163.6373,164.3289,2009.0
2020-09-23 10:00:00,171.03,171.44,170.98,171.09,2653.0,164.2809,164.6747,164.2328,164.3385,2653.0
2020-09-23 10:10:00,171.09,171.64,171.01,171.6,5401.0,164.3385,164.8668,164.2616,164.8284,5401.0
2020-09-23 10:20:00,171.36,171.49,171.17,171.46,1500.0,164.5978,164.7227,164.4153,164.6939,1500.0
2020-09-23 10:30:00,171.69,171.95,171.15,171.2,3616.0,164.9148,165.1646,164.3961,164.4441,3616.0
2020-09-23 10:40:00,171.42,171.66,171.2,171.66,3832.0,164.6555,164.886,164.4441,164.886,3832.0
2020-09-23 10:50:00,171.74,171.96,171.56,171.91,3729.0,164.9628,165.1742,164.7899,165.1261,3729.0
2020-09-23 11:00:00,172.11,172.35,171.87,172.12,2410.0,165.3182,165.5488,165.0877,165.3278,2410.0
2020-09-23 11:10:00,172.19,172.32,171.52,171.65,19496.0,165.3951,165.52,164.7515,164.8764,19496.0
2020-09-23 11:20:00,171.75,171.75,171.17,171.38,2867.0,164.9724,164.9724,164.4153,164.617,2867.0
2020-09-23 11:30:00,171.24,171.24,170.78,170.93,2180.0,164.4826,164.4826,164.0407,164.1848,2180.0
2020-09-23 11:40:00,170.78,170.78,170.39,170.46,2010.0,164.0407,164.0407,163.6661,163.7334,2010.0
2020-09-23 11:50:00,170.31,170.56,170.25,170.56,2105.0,163.5893,163.8294,163.5316,163.8294,2105.0
2020-09-23 12:00:00,170.39,170.67,170.38,170.56,2610.0,163.6661,163.9351,163.6565,163.8294,2610.0
2020-09-23 12:10:00,170.56,170.56,170.13,170.27,3070.0,163.8294,163.8294,163.4164,163.5508,3070.0
2020-09-23 12:20:00,170.15,170.46,170.1,170.39,1644.0,163.4356,163.7334,163.3876,163.6661,1644.0
2020-09-23 12:30:00,170.47,170.72,170.34,170.72,1720.0,163.743,163.9831,163.6181,163.9831,1720.0
2020-09-23 12:40:00,170.87,171.09,170.68,170.98,3034.0,164.1272,164.3385,163.9447,164.2328,3034.0
2020-09-23 12:50:00,170.92,171.25,170.92,171.16,2635.0,164.1752,164.4922,164.1752,164.4057,2635.0
2020-09-23 13:00:00,171.15,171.18,170.96,171.06,3120.0,164.3961,164.4249,164.2136,164.3097,3120.0
2020-09-23 13:10:00,171.08,171.37,171.01,171.25,4301.0,164.3289,164.6074,164.2616,164.4922,4301.0
2020-09-23 13:20:00,171.35,171.35,170.96,171.1,3212.0,164.5882,164.5882,164.2136,164.3481,3212.0
2020-09-23 13:30:00,170.99,171.05,170.86,170.86,1100.0,164.2424,164.3001,164.1176,164.1176,1100.0
2020-09-23 13:40:00,170.82,170.92,170.59,170.86,1661.0,164.0791,164.1752,163.8582,164.1176,1661.0
2020-09-23 13:50:00,170.88,170.92,170.61,170.7,2066.0,164.1368,164.1752,163.8774,163.9639,2066.0
2020-09-23 14:00:00,170.63,170.84,170.53,170.7,3704.0,163.8966,164.0984,163.8006,163.9639,3704.0
2020-09-23 14:10:00,170.6,170.65,169.7,169.7,5459.0,163.8678,163.9159,163.0033,163.0033,5459.0
2020-09-23 14:20:00,169.71,169.77,169.25,169.38,5495.0,163.0129,163.0706,162.5711,162.696,5495.0
2020-09-23 14:30:00,169.27,169.46,169.19,169.42,2100.0,162.5903,162.7728,162.5135,162.7344,2100.0
2020-09-23 14:40:00,169.4,169.4,169.1,169.15,1900.0,162.7152,162.7152,162.427,162.475,1900.0
2020-09-23 14:50:00,169.26,169.48,168.62,168.62,4311.0,162.5807,162.792,161.966,161.966,4311.0
2020-09-23 15:00:00,168.69,168.9,168.24,168.48,1900.0,162.0332,162.2349,161.601,161.8315,1900.0
2020-09-23 15:10:00,168.63,169.02,168.42,168.83,4703.0,161.9756,162.3502,161.7739,162.1677,4703.0
2020-09-23 15:20:00,168.69,168.9,168.4,168.69,9284.0,162.0332,162.2349,161.7546,162.0332,9284.0
2020-09-23 15:30:00,168.67,168.95,168.63,168.83,6893.0,162.014,162.2829,161.9756,162.1677,6893.0
2020-09-23 15:40:00,169.0,169.41,168.58,168.96,22062.0,162.331,162.7248,161.9275,162.2925,22062.0
2020-09-23 15:50:00,168.81,168.92,168.5,168.69,63285.0,162.1485,162.2541,161.8507,162.0332,63285.0
2020-09-24 09:30:00,167.8,167.8,166.49,167.1,5605.0,161.1783,161.1783,159.92,160.5059,5605.0
2020-09-24 09:40:00,167.21,167.5,167.21,167.5,600.0,160.6116,160.8902,160.6116,160.8902,600.0
2020-09-24 09:50:00,167.66,168.13,167.57,167.84,1800.0,161.0438,161.4953,160.9574,161.2167,1800.0
2020-09-24 10:00:00,168.27,169.9,168.27,169.9,7834.0,161.6298,163.1954,161.6298,163.1954,7834.0
2020-09-24 10:10:00,169.45,169.87,169.31,169.32,2200.0,162.7632,163.1666,162.6287,162.6383,2200.0
2020-09-24 10:20:00,169.23,169.23,168.46,168.54,2337.0,162.5519,162.5519,161.8123,161.8891,2337.0
2020-09-24 10:30:00,168.44,168.47,167.47,167.47,7623.0,161.7931,161.8219,160.8613,160.8613,7623.0
2020-09-24 10:40:00,167.91,168.42,167.72,168.4,1420.0,161.284,161.7739,161.1015,161.7546,1420.0
2020-09-24 10:50:00,168.52,168.82,168.2,168.8,3514.0,161.8699,162.1581,161.5625,162.1389,3514.0
2020-09-24 11:00:00,168.94,168.94,168.13,168.13,3717.0,162.2733,162.2733,161.4953,161.4953,3717.0
2020-09-24 11:10:00,168.36,168.62,168.25,168.34,2400.0,161.7162,161.966,161.6106,161.697,2400.0
2020-09-24 11:20:00,168.38,169.01,168.38,168.4,5680.0,161.7354,162.3406,161.7354,161.7546,5680.0
2020-09-24 11:30:00,168.55,168.92,168.55,168.75,1106.0,161.8987,162.2541,161.8987,162.0908,1106.0
2020-09-24 11:40:00,168.95,168.95,168.6,168.6,535.0,162.2829,162.2829,161.9467,161.9467,535.0
2020-09-24 11:50:00,168.84,169.19,168.67,169.11,2185.0,162.1773,162.5135,162.014,162.4366,2185.0
2020-09-24 12:00:00,169.07,169.38,169.05,169.38,1814.0,162.3982,162.696,162.379,162.696,1814.0
2020-09-24 12:10:00,169.39,169.39,169.13,169.14,1477.0,162.7056,162.7056,162.4558,162.4654,1477.0
2020-09-24 12:20:00,169.12,169.44,169.0,169.11,4106.0,162.4462,162.7536,162.331,162.4366,4106.0
2020-09-24 12:30:00,169.03,169.27,168.89,169.0,4556.0,162.3598,162.5903,162.2253,162.331,4556.0
2020-09-24 12:40:00,169.09,169.35,169.09,169.11,1400.0,162.4174,162.6672,162.4174,162.4366,1400.0
2020-09-24 12:50:00,169.09,169.13,168.76,169.0,2426.0,162.4174,162.4558,162.1004,162.331,2426.0
2020-09-24 13:00:00,169.13,169.45,169.13,169.18,1300.0,162.4558,162.7632,162.4558,162.5039,1300.0
2020-09-24 13:10:00,169.06,169.49,169.06,169.31,1400.0,162.3886,162.8016,162.3886,162.6287,1400.0
2020-09-24 13:20:00,169.31,169.36,169.19,169.36,2465.0,162.6287,162.6768,162.5135,162.6768,2465.0
2020-09-24 13:30:00,169.38,169.62,169.21,169.5,2853.0,162.696,162.9265,162.5327,162.8112,2853.0
2020-09-24 13:40:00,169.5,169.61,169.36,169.44,900.0,162.8112,162.9169,162.6768,162.7536,900.0
2020-09-24 13:50:00,169.39,169.47,169.07,169.07,1703.0,162.7056,162.7824,162.3982,162.3982,1703.0
2020-09-24 14:00:00,168.98,168.98,168.76,168.96,2145.0,162.3118,162.3118,162.1004,162.2925,2145.0
2020-09-24 14:10:00,168.86,169.12,168.51,168.51,2328.0,162.1965,162.4462,161.8603,161.8603,2328.0
2020-09-24 14:20:00,168.43,168.56,168.31,168.49,2200.0,161.7835,161.9083,161.6682,161.8411,2200.0
2020-09-24 14:30:00,168.47,168.61,168.36,168.55,1100.0,161.8219,161.9564,161.7162,161.8987,1100.0
2020-09-24 14:40:00,168.57,168.68,168.16,168.25,3007.0,161.9179,162.0236,161.5241,161.6106,3007.0
2020-09-24 14:50:00,168.21,168.3,167.85,167.86,1700.0,161.5721,161.6586,161.2263,161.236,1700.0
2020-09-24 15:00:00,167.63,167.85,167.2,167.36,4500.0,161.015,161.2263,160.602,160.7557,4500.0
2020-09-24 15:10:00,167.31,167.7,167.3,167.45,2106.0,160.7077,161.0823,160.698,160.8421,2106.0
2020-09-24 15:20:00,167.41,167.41,167.05,167.28,3486.0,160.8037,160.8037,160.4579,160.6788,3486.0
2020-09-24 15:30:00,167.27,167.78,167.17,167.73,4471.0,160.6692,161.1591,160.5732,161.1111,4471.0
2020-09-24 15:40:00,167.81,168.19,167.55,167.55,7242.0,161.1879,161.5529,160.9382,160.9382,7242.0
2020-09-24 15:50:00,167.65,168.36,167.65,168.14,21308.0,161.0342,161.7162,161.0342,161.5049,21308.0
2020-09-25 09:30:00,166.95,167.44,166.53,167.13,8423.0,160.3619,160.8325,159.9584,160.5348,8423.0
2020-09-25 09:40:00,167.15,167.9,167.14,167.63,3200.0,160.554,161.2744,160.5444,161.015,3200.0
2020-09-25 09:50:00,167.43,167.43,166.55,166.89,3800.0,160.8229,160.8229,159.9776,160.3042,3800.0
2020-09-25 10:00:00,166.89,166.89,166.35,166.37,5713.0,160.3042,160.3042,159.7855,159.8047,5713.0
2020-09-25 10:10:00,166.5,166.56,166.01,166.56,5651.0,159.9296,159.9873,159.459,159.9873,5651.0
2020-09-25 10:20:00,166.77,167.35,166.65,167.23,2800.0,160.189,160.7461,160.0737,160.6308,2800.0
2020-09-25 10:30:00,166.96,167.29,166.92,167.17,4531.0,160.3715,160.6884,160.333,160.5732,4531.0
2020-09-25 10:40:00,167.39,167.46,167.05,167.07,4231.0,160.7845,160.8517,160.4579,160.4771,4231.0
2020-09-25 10:50:00,167.23,167.55,167.0,167.1,136578.0,160.6308,160.9382,160.4099,160.5059,136578.0
2020-09-25 11:00:00,167.1,167.47,166.78,167.25,88972.0,160.5059,160.8613,160.1986,160.65,88972.0
2020-09-25 11:10:00,167.0,167.5,167.0,167.29,19519.0,160.4099,160.8902,160.4099,160.6884,19519.0
2020-09-25 11:20:00,167.26,167.88,167.07,167.18,45121.0,160.6596,161.2552,160.4771,160.5828,45121.0
2020-09-25 11:30:00,167.1,167.87,166.96,167.75,93331.0,160.5059,161.2456,160.3715,161.1303,93331.0
2020-09-25 11:40:00,168.18,168.26,167.66,167.67,2432.0,161.5433,161.6202,161.0438,161.0534,2432.0
2020-09-25 11:50:00,167.77,167.98,167.75,167.78,3703.0,161.1495,161.3512,161.1303,161.1591,3703.0
2020-09-25 12:00:00,167.79,168.16,167.66,168.12,3009.0,161.1687,161.5241,161.0438,161.4857,3009.0
2020-09-25 12:10:00,168.13,168.24,167.72,167.76,2995.0,161.4953,161.601,161.1015,161.1399,2995.0
2020-09-25 12:20:00,167.81,167.81,167.38,167.39,1842.0,161.1879,161.1879,160.7749,160.7845,1842.0
2020-09-25 12:30:00,167.31,167.31,166.88,166.88,2000.0,160.7077,160.7077,160.2946,160.2946,2000.0
2020-09-25 12:40:00,167.02,167.63,167.01,167.44,3002.0,160.4291,161.015,160.4195,160.8325,3002.0
2020-09-25 12:50:00,167.37,167.75,167.37,167.47,2699.0,160.7653,161.1303,160.7653,160.8613,2699.0
2020-09-25 13:00:00,167.53,167.74,167.41,167.66,4490.0,160.919,161.1207,160.8037,161.0438,4490.0
2020-09-25 13:10:00,167.59,167.94,167.59,167.8,4513.0,160.9766,161.3128,160.9766,161.1783,4513.0
2020-09-25 13:20:00,167.91,168.13,167.88,167.97,3001.0,161.284,161.4953,161.2552,161.3416,3001.0
2020-09-25 13:30:00,167.96,168.36,167.94,168.3,2605.0,161.332,161.7162,161.3128,161.6586,2605.0
2020-09-25 13:40:00,168.39,168.69,168.37,168.49,18576.0,161.745,162.0332,161.7258,161.8411,18576.0
2020-09-25 13:50:00,168.61,168.68,168.4,168.41,3670.0,161.9564,162.0236,161.7546,161.7642,3670.0
2020-09-25 14:00:00,168.43,168.54,168.24,168.43,4619.0,161.7835,161.8891,161.601,161.7835,4619.0
2020-09-25 14:10:00,168.44,168.63,168.16,168.63,4423.0,161.7931,161.9756,161.5241,161.9756,4423.0
2020-09-25 14:20:00,168.61,168.8,168.46,168.59,6177.0,161.9564,162.1389,161.8123,161.9371,6177.0
2020-09-25 14:30:00,168.49,168.54,168.25,168.31,3805.0,161.8411,161.8891,161.6106,161.6682,3805.0
2020-09-25 14:40:00,168.37,168.53,168.21,168.43,3421.0,161.7258,161.8795,161.5721,161.7835,3421.0
2020-09-25 14:50:00,168.52,168.7,168.37,168.58,6173.0,161.8699,162.0428,161.7258,161.9275,6173.0
2020-09-25 15:00:00,168.6,169.15,168.6,169.14,3644.0,161.9467,162.475,161.9467,162.4654,3644.0
2020-09-25 15:10:00,169.1,169.31,168.83,169.14,7014.0,162.427,162.6287,162.1677,162.4654,7014.0
2020-09-25 15:20:00,169.06,169.29,169.06,169.19,4692.0,162.3886,162.6095,162.3886,162.5135,4692.0
2020-09-25 15:30:00,169.12,169.12,168.62,168.63,11007.0,162.4462,162.4462,161.966,161.9756,11007.0
2020-09-25 15:40:00,168.59,169.12,168.47,169.03,16319.0,161.9371,162.4462,161.8219,162.3598,16319.0
2020-09-25 15:50:00,169.08,169.27,168.62,169.04,64946.0,162.4078,162.5903,161.966,162.3694,64946.0
2020-09-28 09:30:00,171.0,172.17,169.85,171.76,17455.0,164.252,165.3759,163.1474,164.9821,17455.0
2020-09-28 09:40:00,172.2,172.73,171.71,172.21,7553.0,165.4047,165.9138,164.934,165.4143,7553.0
2020-09-28 09:50:00,172.22,172.3,171.53,171.9,8824.0,165.4239,165.5007,164.7611,165.1165,8824.0
2020-09-28 10:00:00,172.05,172.83,171.73,172.59,5193.0,165.2606,166.0098,164.9532,165.7793,5193.0
2020-09-28 10:10:00,172.54,173.41,172.19,173.4,6477.0,165.7313,166.5669,165.3951,166.5573,6477.0
2020-09-28 10:20:00,173.28,174.13,173.28,173.85,4538.0,166.4421,167.2585,166.4421,166.9896,4538.0
2020-09-28 10:30:00,173.87,174.2,173.1,173.1,3724.0,167.0088,167.3258,166.2692,166.2692,3724.0
2020-09-28 10:40:00,173.23,173.42,172.61,172.66,5249.0,166.394,166.5765,165.7985,165.8465,5249.0
2020-09-28 10:50:00,172.42,172.71,172.14,172.15,4851.0,165.616,165.8946,165.3471,165.3567,4851.0
2020-09-28 11:00:00,172.22,172.65,172.17,172.65,3577.0,165.4239,165.8369,165.3759,165.8369,3577.0
2020-09-28 11:10:00,172.58,172.58,172.25,172.42,2100.0,165.7697,165.7697,165.4527,165.616,2100.0
2020-09-28 11:20:00,172.51,172.6,172.44,172.5,2223.0,165.7025,165.7889,165.6352,165.6928,2223.0
2020-09-28 11:30:00,172.58,172.82,172.44,172.75,2600.0,165.7697,166.0002,165.6352,165.933,2600.0
2020-09-28 11:40:00,172.74,172.91,172.55,172.91,2826.0,165.9234,166.0867,165.7409,166.0867,2826.0
2020-09-28 11:50:00,172.96,173.04,172.43,172.43,1901.0,166.1347,166.2115,165.6256,165.6256,1901.0
2020-09-28 12:00:00,172.46,172.5,172.11,172.41,1801.0,165.6544,165.6928,165.3182,165.6064,1801.0
2020-09-28 12:10:00,172.34,172.57,172.25,172.3,3200.0,165.5392,165.7601,165.4527,165.5007,3200.0
2020-09-28 12:20:00,172.31,172.33,172.06,172.06,1500.0,165.5103,165.5296,165.2702,165.2702,1500.0
2020-09-28 12:30:00,172.07,172.3,171.93,172.14,1987.0,165.2798,165.5007,165.1453,165.3471,1987.0
2020-09-28 12:40:00,172.29,172.38,172.23,172.33,1620.0,165.4911,165.5776,165.4335,165.5296,1620.0
2020-09-28 12:50:00,172.32,172.7,172.3,172.7,1000.0,165.52,165.885,165.5007,165.885,1000.0
2020-09-28 13:00:00,172.65,172.7,172.31,172.31,2502.0,165.8369,165.885,165.5103,165.5103,2502.0
2020-09-28 13:10:00,172.33,172.43,172.31,172.43,1458.0,165.5296,165.6256,165.5103,165.6256,1458.0
2020-09-28 13:20:00,172.66,173.13,172.64,172.79,3215.0,165.8465,166.298,165.8273,165.9714,3215.0
2020-09-28 13:30:00,172.87,173.27,172.87,173.27,5288.0,166.0482,166.4325,166.0482,166.4325,5288.0
2020-09-28 13:40:00,173.28,173.63,173.15,173.61,6986.0,166.4421,166.7783,166.3172,166.759,6986.0
2020-09-28 13:50:00,173.63,173.71,173.52,173.71,2301.0,166.7783,166.8551,166.6726,166.8551,2301.0
2020-09-28 14:00:00,173.72,173.72,173.01,173.01,2511.0,166.8647,166.8647,166.1827,166.1827,2511.0
2020-09-28 14:10:00,173.15,173.64,173.15,173.56,2955.0,166.3172,166.7879,166.3172,166.711,2955.0
2020-09-28 14:20:00,173.54,173.64,173.1,173.26,8112.0,166.6918,166.7879,166.2692,166.4229,8112.0
2020-09-28 14:30:00,173.24,173.37,173.01,173.06,5057.0,166.4036,166.5285,166.1827,166.2307,5057.0
2020-09-28 14:40:00,172.91,173.07,172.8,172.8,2724.0,166.0867,166.2404,165.981,165.981,2724.0
2020-09-28 14:50:00,172.8,172.92,172.65,172.92,2501.0,165.981,166.0963,165.8369,166.0963,2501.0
2020-09-28 15:00:00,172.81,172.94,172.68,172.71,3335.0,165.9906,166.1155,165.8657,165.8946,3335.0
2020-09-28 15:10:00,172.85,172.94,172.66,172.79,3224.0,166.029,166.1155,165.8465,165.9714,3224.0
2020-09-28 15:20:00,172.89,172.95,172.72,172.89,4377.0,166.0675,166.1251,165.9042,166.0675,4377.0
2020-09-28 15:30:00,172.82,172.83,171.89,172.34,20974.0,166.0002,166.0098,165.1069,165.5392,20974.0
2020-09-28 15:40:00,172.33,172.52,172.08,172.08,18704.0,165.5296,165.7121,165.2894,165.2894,18704.0
2020-09-28 15:50:00,172.05,172.3,171.74,172.1,76860.0,165.2606,165.5007,164.9628,165.3086,76860.0
2020-09-29 09:30:00,172.0,173.08,171.99,173.08,11767.0,165.2126,166.25,165.203,166.25,11767.0
2020-09-29 09:40:00,173.28,174.04,172.72,173.53,3592.0,166.4421,167.1721,165.9042,166.6822,3592.0
2020-09-29 09:50:00,173.59,173.6,173.28,173.28,2682.0,166.7398,166.7494,166.4421,166.4421,2682.0
2020-09-29 10:00:00,173.54,173.7,173.22,173.43,2224.0,166.6918,166.8455,166.3844,166.5861,2224.0
2020-09-29 10:10:00,173.46,173.56,172.93,173.05,2868.0,166.615,166.711,166.1059,166.2211,2868.0
2020-09-29 10:20:00,172.88,172.95,172.74,172.93,2600.0,166.0579,166.1251,165.9234,166.1059,2600.0
2020-09-29 10:30:00,172.95,172.95,172.3,172.42,2359.0,166.1251,166.1251,165.5007,165.616,2359.0
2020-09-29 10:40:00,172.45,172.5,172.17,172.32,4497.0,165.6448,165.6928,165.3759,165.52,4497.0
2020-09-29 10:50:00,172.31,172.48,172.16,172.39,5428.0,165.5103,165.6736,165.3663,165.5872,5428.0
2020-09-29 11:00:00,172.48,172.93,172.2,172.83,7767.0,165.6736,166.1059,165.4047,166.0098,7767.0
2020-09-29 11:10:00,172.88,173.43,172.88,173.18,3700.0,166.0579,166.5861,166.0579,166.346,3700.0
2020-09-29 11:20:00,173.19,173.56,173.19,173.42,1600.0,166.3556,166.711,166.3556,166.5765,1600.0
2020-09-29 11:30:00,173.44,173.67,173.38,173.53,3005.0,166.5958,166.8167,166.5381,166.6822,3005.0
2020-09-29 11:40:00,173.5,173.5,172.32,172.32,2720.0,166.6534,166.6534,165.52,165.52,2720.0
2020-09-29 11:50:00,172.28,172.65,172.28,172.49,900.0,165.4815,165.8369,165.4815,165.6832,900.0
2020-09-29 12:00:00,172.6,172.92,172.48,172.72,7549.0,165.7889,166.0963,165.6736,165.9042,7549.0
2020-09-29 12:10:00,172.67,172.77,172.25,172.32,2600.0,165.8561,165.9522,165.4527,165.52,2600.0
2020-09-29 12:20:00,172.31,172.44,172.21,172.21,3383.0,165.5103,165.6352,165.4143,165.4143,3383.0
2020-09-29 12:30:00,172.16,172.28,171.91,171.91,4387.0,165.3663,165.4815,165.1261,165.1261,4387.0
2020-09-29 12:40:00,172.06,172.4,172.02,172.4,3900.0,165.2702,165.5968,165.2318,165.5968,3900.0
2020-09-29 12:50:00,172.32,172.55,172.32,172.54,1216.0,165.52,165.7409,165.52,165.7313,1216.0
2020-09-29 13:00:00,172.5,172.71,172.3,172.38,3652.0,165.6928,165.8946,165.5007,165.5776,3652.0
2020-09-29 13:10:00,172.45,172.64,172.3,172.55,1602.0,165.6448,165.8273,165.5007,165.7409,1602.0
2020-09-29 13:20:00,172.55,172.74,172.48,172.73,3201.0,165.7409,165.9234,165.6736,165.9138,3201.0
2020-09-29 13:30:00,172.67,172.73,172.61,172.69,2455.0,165.8561,165.9138,165.7985,165.8754,2455.0
2020-09-29 13:40:00,172.73,172.88,172.73,172.73,4006.0,165.9138,166.0579,165.9138,165.9138,4006.0
2020-09-29 13:50:00,172.78,173.26,172.78,173.11,2000.0,165.9618,166.4229,165.9618,166.2788,2000.0
2020-09-29 14:00:00,173.19,173.2,173.04,173.18,1912.0,166.3556,166.3652,166.2115,166.346,1912.0
2020-09-29 14:10:00,173.24,173.35,173.14,173.23,3268.0,166.4036,166.5093,166.3076,166.394,3268.0
2020-09-29 14:20:00,173.52,173.56,173.29,173.56,6540.0,166.6726,166.711,166.4517,166.711,6540.0
2020-09-29 14:30:00,173.47,173.51,173.37,173.38,2754.0,166.6246,166.663,166.5285,166.5381,2754.0
2020-09-29 14:40:00,173.38,173.55,173.38,173.4,3216.0,166.5381,166.7014,166.5381,166.5573,3216.0
2020-09-29 14:50:00,173.47,173.47,173.07,173.14,4450.0,166.6246,166.6246,166.2404,166.3076,4450.0
2020-09-29 15:00:00,173.07,173.29,173.06,173.14,2300.0,166.2404,166.4517,166.2307,166.3076,2300.0
2020-09-29 15:10:00,173.12,173.47,173.11,173.33,3728.0,166.2884,166.6246,166.2788,166.4901,3728.0
2020-09-29 15:20:00,173.29,173.29,172.95,173.13,3040.0,166.4517,166.4517,166.1251,166.298,3040.0
2020-09-29 15:30:00,173.11,173.26,172.65,172.72,6213.0,166.2788,166.4229,165.8369,165.9042,6213.0
2020-09-29 15:40:00,172.73,173.04,172.68,172.78,13867.0,165.9138,166.2115,165.8657,165.9618,13867.0
2020-09-29 15:50:00,172.82,173.02,172.6,172.66,38139.0,166.0002,166.1923,165.7889,165.8465,38139.0
2020-09-30 09:30:00,173.05,173.41,172.07,172.07,4477.0,166.2211,166.5669,165.2798,165.2798,4477.0
2020-09-30 09:40:00,172.02,173.01,172.01,172.76,1811.0,165.2318,166.1827,165.2222,165.9426,1811.0
2020-09-30 09:50:00,172.6,172.6,172.17,172.37,1500.0,165.7889,165.7889,165.3759,165.568,1500.0
2020-09-30 10:00:00,172.5,172.9,172.45,172.46,3200.0,165.6928,166.0771,165.6448,165.6544,3200.0
2020-09-30 10:10:00,172.52,173.11,172.49,173.11,3025.0,165.7121,166.2788,165.6832,166.2788,3025.0
2020-09-30 10:20:00,173.15,173.26,172.77,172.77,3650.0,166.3172,166.4229,165.9522,165.9522,3650.0
2020-09-30 10:30:00,172.81,173.3,172.81,173.15,1415.0,165.9906,166.4613,165.9906,166.3172,1415.0
2020-09-30 10:40:00,173.26,173.39,172.99,173.21,2100.0,166.4229,166.5477,166.1635,166.3748,2100.0
2020-09-30 10:50:00,173.15,173.5,172.95,173.06,1900.0,166.3172,166.6534,166.1251,166.2307,1900.0
2020-09-30 11:00:00,172.94,173.4,172.91,173.31,4172.0,166.1155,166.5573,166.0867,166.4709,4172.0
2020-09-30 11:10:00,173.48,174.3,173.48,174.3,4203.0,166.6342,167.4218,166.6342,167.4218,4203.0
2020-09-30 11:20:00,174.41,174.54,174.13,174.47,3997.0,167.5275,167.6523,167.2585,167.5851,3997.0
2020-09-30 11:30:00,174.46,174.5,174.28,174.38,2331.0,167.5755,167.6139,167.4026,167.4987,2331.0
2020-09-30 11:40:00,174.4,174.47,174.3,174.3,1700.0,167.5179,167.5851,167.4218,167.4218,1700.0
2020-09-30 11:50:00,174.48,174.52,174.11,174.44,1801.0,167.5947,167.6331,167.2393,167.5563,1801.0
2020-09-30 12:00:00,174.5,174.52,174.36,174.39,1000.0,167.6139,167.6331,167.4794,167.5083,1000.0
2020-09-30 12:10:00,174.67,174.7,174.57,174.68,1400.0,167.7772,167.806,167.6812,167.7868,1400.0
2020-09-30 12:20:00,174.69,174.83,174.58,174.65,2813.0,167.7964,167.9309,167.6908,167.758,2813.0
2020-09-30 12:30:00,174.63,174.69,174.16,174.36,9600.0,167.7388,167.7964,167.2873,167.4794,9600.0
2020-09-30 12:40:00,174.55,174.64,174.41,174.5,4403.0,167.662,167.7484,167.5275,167.6139,4403.0
2020-09-30 12:50:00,174.53,174.62,174.4,174.53,2473.0,167.6427,167.7292,167.5179,167.6427,2473.0
2020-09-30 13:00:00,174.58,174.68,174.4,174.41,5239.0,167.6908,167.7868,167.5179,167.5275,5239.0
2020-09-30 13:10:00,174.45,174.45,173.9,173.91,2900.0,167.5659,167.5659,167.0376,167.0472,2900.0
2020-09-30 13:20:00,173.93,174.09,173.86,173.92,3379.0,167.0664,167.2201,166.9992,167.0568,3379.0
2020-09-30 13:30:00,173.94,174.09,173.85,174.05,5712.0,167.076,167.2201,166.9896,167.1817,5712.0
2020-09-30 13:40:00,174.08,174.11,173.9,174.03,9923.0,167.2105,167.2393,167.0376,167.1625,9923.0
2020-09-30 13:50:00,174.1,174.1,173.89,174.02,4112.0,167.2297,167.2297,167.028,167.1529,4112.0
2020-09-30 14:00:00,173.95,174.07,173.76,174.01,3908.0,167.0856,167.2009,166.9031,167.1433,3908.0
2020-09-30 14:10:00,174.07,174.07,173.81,173.88,3423.0,167.2009,167.2009,166.9512,167.0184,3423.0
2020-09-30 14:20:00,173.96,174.04,172.47,173.09,6738.0,167.0952,167.1721,165.664,166.2596,6738.0
2020-09-30 14:30:00,173.11,173.13,172.65,172.72,4429.0,166.2788,166.298,165.8369,165.9042,4429.0
2020-09-30 14:40:00,172.7,172.82,171.65,171.73,6531.0,165.885,166.0002,164.8764,164.9532,6531.0
2020-09-30 14:50:00,171.72,172.24,171.5,172.24,6046.0,164.9436,165.4431,164.7323,165.4431,6046.0
2020-09-30 15:00:00,172.23,172.57,172.19,172.52,5630.0,165.4335,165.7601,165.3951,165.7121,5630.0
2020-09-30 15:10:00,172.52,172.52,170.7,170.81,12782.0,165.7121,165.7121,163.9639,164.0695,12782.0
2020-09-30 15:20:00,170.9,171.27,170.6,171.22,10941.0,164.156,164.5114,163.8678,164.4634,10941.0
2020-09-30 15:30:00,171.06,171.4,170.83,171.14,14288.0,164.3097,164.6363,164.0887,164.3865,14288.0
2020-09-30 15:40:00,171.15,171.67,171.04,171.48,30037.0,164.3961,164.8956,164.2905,164.7131,30037.0
2020-09-30 15:50:00,171.41,171.87,171.19,171.32,120913.0,164.6459,165.0877,164.4345,164.5594,120913.0
2020-10-01 09:30:00,172.84,174.43,172.74,173.71,23340.0,166.0194,167.5467,165.9234,166.8551,23340.0
2020-10-01 09:40:00,173.06,173.57,172.13,172.6,12717.0,166.2307,166.7206,165.3374,165.7889,12717.0
2020-10-01 09:50:00,172.69,172.69,171.65,171.65,5396.0,165.8754,165.8754,164.8764,164.8764,5396.0
2020-10-01 10:00:00,171.62,171.91,170.94,171.12,4342.0,164.8476,165.1261,164.1944,164.3673,4342.0
2020-10-01 10:10:00,171.23,171.34,170.15,170.7,6818.0,164.473,164.5786,163.4356,163.9639,6818.0
2020-10-01 10:20:00,170.81,170.91,170.12,170.14,3884.0,164.0695,164.1656,163.4068,163.426,3884.0
2020-10-01 10:30:00,170.28,171.24,170.27,171.06,2100.0,163.5605,164.4826,163.5508,164.3097,2100.0
2020-10-01 10:40:00,170.97,170.97,170.5,170.61,4135.0,164.2232,164.2232,163.7718,163.8774,4135.0
2020-10-01 10:50:00,170.59,170.84,170.22,170.74,5311.0,163.8582,164.0984,163.5028,164.0023,5311.0
2020-10-01 11:00:00,170.68,170.96,170.34,170.5,3622.0,163.9447,164.2136,163.6181,163.7718,3622.0
2020-10-01 11:10:00,170.34,170.7,170.23,170.54,2740.0,163.6181,163.9639,163.5124,163.8102,2740.0
2020-10-01 11:20:00,170.53,170.8,170.42,170.8,1963.0,163.8006,164.0599,163.6949,164.0599,1963.0
2020-10-01 11:30:00,170.75,171.21,170.69,170.97,3774.0,164.0119,164.4538,163.9543,164.2232,3774.0
2020-10-01 11:40:00,170.94,170.95,170.56,170.56,2700.0,164.1944,164.204,163.8294,163.8294,2700.0
2020-10-01 11:50:00,170.52,170.72,170.33,170.72,3621.0,163.791,163.9831,163.6085,163.9831,3621.0
2020-10-01 12:00:00,170.72,171.11,170.58,171.11,2508.0,163.9831,164.3577,163.8486,164.3577,2508.0
2020-10-01 12:10:00,170.95,171.37,170.89,170.92,7400.0,164.204,164.6074,164.1464,164.1752,7400.0
2020-10-01 12:20:00,170.97,171.35,170.96,171.19,2210.0,164.2232,164.5882,164.2136,164.4345,2210.0
2020-10-01 12:30:00,171.12,171.12,170.44,170.49,7270.0,164.3673,164.3673,163.7141,163.7622,7270.0
2020-10-01 12:40:00,170.56,170.65,170.29,170.36,2700.0,163.8294,163.9159,163.5701,163.6373,2700.0
2020-10-01 12:50:00,170.35,170.37,169.65,169.65,6983.0,163.6277,163.6469,162.9553,162.9553,6983.0
2020-10-01 13:00:00,169.66,170.01,169.55,170.01,2335.0,162.9649,163.3011,162.8593,163.3011,2335.0
2020-10-01 13:10:00,169.79,169.94,169.59,169.78,2995.0,163.0898,163.2339,162.8977,163.0802,2995.0
2020-10-01 13:20:00,169.91,169.91,169.55,169.68,3202.0,163.2051,163.2051,162.8593,162.9841,3202.0
2020-10-01 13:30:00,169.75,169.83,169.6,169.67,3200.0,163.0514,163.1282,162.9073,162.9745,3200.0
2020-10-01 13:40:00,169.77,169.78,169.5,169.65,4159.0,163.0706,163.0802,162.8112,162.9553,4159.0
2020-10-01 13:50:00,169.63,169.77,169.11,169.14,4104.0,162.9361,163.0706,162.4366,162.4654,4104.0
2020-10-01 14:00:00,169.22,169.41,168.71,168.9,6919.0,162.5423,162.7248,162.0524,162.2349,6919.0
2020-10-01 14:10:00,168.75,168.93,168.59,168.93,4066.0,162.0908,162.2637,161.9371,162.2637,4066.0
2020-10-01 14:20:00,168.81,168.97,168.65,168.94,3150.0,162.1485,162.3021,161.9948,162.2733,3150.0
2020-10-01 14:30:00,168.96,169.18,168.83,169.1,4767.0,162.2925,162.5039,162.1677,162.427,4767.0
2020-10-01 14:40:00,169.14,169.21,168.93,169.01,4186.0,162.4654,162.5327,162.2637,162.3406,4186.0
2020-10-01 14:50:00,168.92,169.28,168.92,169.21,3562.0,162.2541,162.5999,162.2541,162.5327,3562.0
2020-10-01 15:00:00,169.31,169.44,169.14,169.27,4174.0,162.6287,162.7536,162.4654,162.5903,4174.0
2020-10-01 15:10:00,169.34,169.49,168.94,169.09,3200.0,162.6575,162.8016,162.2733,162.4174,3200.0
2020-10-01 15:20:00,168.92,168.95,168.65,168.9,5892.0,162.2541,162.2829,161.9948,162.2349,5892.0
2020-10-01 15:30:00,168.81,169.12,168.76,168.93,10390.0,162.1485,162.4462,162.1004,162.2637,10390.0
2020-10-01 15:40:00,168.96,169.19,168.76,169.19,26398.0,162.2925,162.5135,162.1004,162.5135,26398.0
2020-10-01 15:50:00,169.03,169.66,169.03,169.5,41252.0,162.3598,162.9649,162.3598,162.8112,41252.0
2020-10-02 09:30:00,167.53,168.54,166.65,168.54,26938.0,160.919,161.8891,160.0737,161.8891,26938.0
2020-10-02 09:40:00,168.11,168.93,168.1,168.28,7346.0,161.4761,162.2637,161.4665,161.6394,7346.0
2020-10-02 09:50:00,168.26,168.68,168.05,168.05,7402.0,161.6202,162.0236,161.4185,161.4185,7402.0
2020-10-02 10:00:00,168.2,168.95,168.07,168.95,12532.0,161.5625,162.2829,161.4377,162.2829,12532.0
2020-10-02 10:10:00,168.91,169.09,168.57,168.88,11650.0,162.2445,162.4174,161.9179,162.2157,11650.0
2020-10-02 10:20:00,168.81,168.83,168.0,168.61,9278.0,162.1485,162.1677,161.3704,161.9564,9278.0
2020-10-02 10:30:00,168.57,168.57,167.88,167.91,4872.0,161.9179,161.9179,161.2552,161.284,4872.0
2020-10-02 10:40:00,167.91,167.91,167.53,167.82,5027.0,161.284,161.284,160.919,161.1975,5027.0
2020-10-02 10:50:00,167.6,167.82,167.27,167.76,5306.0,160.9862,161.1975,160.6692,161.1399,5306.0
2020-10-02 11:00:00,167.71,168.06,167.55,167.72,13126.0,161.0919,161.4281,160.9382,161.1015,13126.0
2020-10-02 11:10:00,167.78,168.09,167.69,167.9,8510.0,161.1591,161.4569,161.0727,161.2744,8510.0
2020-10-02 11:20:00,168.0,168.08,167.77,167.94,2708.0,161.3704,161.4473,161.1495,161.3128,2708.0
2020-10-02 11:30:00,167.84,167.84,167.33,167.41,3475.0,161.2167,161.2167,160.7269,160.8037,3475.0
2020-10-02 11:40:00,167.27,167.4,167.23,167.4,1000.0,160.6692,160.7941,160.6308,160.7941,1000.0
2020-10-02 11:50:00,167.23,167.35,166.43,166.49,3631.0,160.6308,160.7461,159.8624,159.92,3631.0
2020-10-02 12:00:00,166.4,166.4,165.92,166.29,5668.0,159.8336,159.8336,159.3725,159.7279,5668.0
2020-10-02 12:10:00,166.26,167.34,166.12,167.06,4579.0,159.6991,160.7365,159.5646,160.4675,4579.0
2020-10-02 12:20:00,167.23,167.67,167.23,167.67,2162.0,160.6308,161.0534,160.6308,161.0534,2162.0
2020-10-02 12:30:00,167.73,168.0,167.45,168.0,3901.0,161.1111,161.3704,160.8421,161.3704,3901.0
2020-10-02 12:40:00,167.91,167.99,167.72,167.99,1815.0,161.284,161.3608,161.1015,161.3608,1815.0
2020-10-02 12:50:00,167.88,168.37,167.81,168.16,3700.0,161.2552,161.7258,161.1879,161.5241,3700.0
2020-10-02 13:00:00,168.16,168.16,167.67,167.98,2778.0,161.5241,161.5241,161.0534,161.3512,2778.0
2020-10-02 13:10:00,168.0,168.03,167.51,167.97,4673.0,161.3704,161.3992,160.8998,161.3416,4673.0
2020-10-02 13:20:00,168.04,168.37,168.02,168.08,2851.0,161.4088,161.7258,161.3896,161.4473,2851.0
2020-10-02 13:30:00,167.97,168.15,167.66,168.15,7700.0,161.3416,161.5145,161.0438,161.5145,7700.0
2020-10-02 13:40:00,167.98,167.98,167.35,167.54,3250.0,161.3512,161.3512,160.7461,160.9286,3250.0
2020-10-02 13:50:00,167.54,167.91,167.36,167.91,2000.0,160.9286,161.284,160.7557,161.284,2000.0
2020-10-02 14:00:00,167.93,168.54,167.75,168.1,162699.0,161.3032,161.8891,161.1303,161.4665,162699.0
2020-10-02 14:10:00,168.29,168.46,167.69,168.0,96252.0,161.649,161.8123,161.0727,161.3704,96252.0
2020-10-02 14:20:00,168.0,168.4,167.96,168.4,15085.0,161.3704,161.7546,161.332,161.7546,15085.0
2020-10-02 14:30:00,168.48,169.08,168.35,168.98,8813.0,161.8315,162.4078,161.7066,162.3118,8813.0
2020-10-02 14:40:00,169.0,169.04,168.2,168.48,80053.0,162.331,162.3694,161.5625,161.8315,80053.0
2020-10-02 14:50:00,168.43,169.25,168.32,168.83,11354.0,161.7835,162.5711,161.6778,162.1677,11354.0
2020-10-02 15:00:00,169.25,169.25,168.69,168.78,13433.0,162.5711,162.5711,162.0332,162.1196,13433.0
2020-10-02 15:10:00,168.86,169.0,168.4,168.93,38348.0,162.1965,162.331,161.7546,162.2637,38348.0
2020-10-02 15:20:00,168.84,169.35,168.77,169.02,14386.0,162.1773,162.6672,162.11,162.3502,14386.0
2020-10-02 15:30:00,169.01,169.38,168.93,168.94,21853.0,162.3406,162.696,162.2637,162.2733,21853.0
2020-10-02 15:40:00,168.94,168.94,167.9,168.04,44302.0,162.2733,162.2733,161.2744,161.4088,44302.0
2020-10-02 15:50:00,168.01,168.13,167.43,167.48,114553.0,161.38,161.4953,160.8229,160.8709,114553.0
2020-10-05 09:30:00,168.22,169.09,168.12,169.05,12825.0,161.5817,162.4174,161.4857,162.379,12825.0
2020-10-05 09:40:00,168.93,169.31,168.73,169.15,5712.0,162.2637,162.6287,162.0716,162.475,5712.0
2020-10-05 09:50:00,169.07,169.07,168.15,168.56,4085.0,162.3982,162.3982,161.5145,161.9083,4085.0
2020-10-05 10:00:00,168.5,168.9,168.11,168.69,7380.0,161.8507,162.2349,161.4761,162.0332,7380.0
2020-10-05 10:10:00,168.58,169.42,168.56,169.42,6409.0,161.9275,162.7344,161.9083,162.7344,6409.0
2020-10-05 10:20:00,169.45,169.68,169.11,169.65,34379.0,162.7632,162.9841,162.4366,162.9553,34379.0
2020-10-05 10:30:00,169.73,170.31,169.58,169.78,6939.0,163.0322,163.5893,162.8881,163.0802,6939.0
2020-10-05 10:40:00,169.92,170.5,169.92,170.44,3900.0,163.2147,163.7718,163.2147,163.7141,3900.0
2020-10-05 10:50:00,170.43,170.51,170.24,170.24,5365.0,163.7045,163.7814,163.522,163.522,5365.0
2020-10-05 11:00:00,170.28,170.57,170.28,170.51,5300.0,163.5605,163.839,163.5605,163.7814,5300.0
2020-10-05 11:10:00,170.52,170.52,169.81,169.97,36101.0,163.791,163.791,163.109,163.2627,36101.0
2020-10-05 11:20:00,170.04,170.09,169.6,169.63,12581.0,163.3299,163.378,162.9073,162.9361,12581.0
2020-10-05 11:30:00,169.54,169.9,169.52,169.9,3339.0,162.8497,163.1954,162.8304,163.1954,3339.0
2020-10-05 11:40:00,169.9,170.13,169.8,169.8,4065.0,163.1954,163.4164,163.0994,163.0994,4065.0
2020-10-05 11:50:00,169.76,170.07,169.68,170.06,4995.0,163.061,163.3587,162.9841,163.3491,4995.0
2020-10-05 12:00:00,170.13,170.13,169.82,170.0,7104.0,163.4164,163.4164,163.1186,163.2915,7104.0
2020-10-05 12:10:00,170.05,170.1,169.82,169.97,10306.0,163.3395,163.3876,163.1186,163.2627,10306.0
2020-10-05 12:20:00,169.84,170.16,169.8,170.16,2465.0,163.1378,163.4452,163.0994,163.4452,2465.0
2020-10-05 12:30:00,170.19,170.45,170.13,170.23,6985.0,163.474,163.7237,163.4164,163.5124,6985.0
2020-10-05 12:40:00,170.19,170.45,170.13,170.41,4026.0,163.474,163.7237,163.4164,163.6853,4026.0
2020-10-05 12:50:00,170.45,170.45,170.26,170.39,5491.0,163.7237,163.7237,163.5412,163.6661,5491.0
2020-10-05 13:00:00,170.54,170.81,170.51,170.81,7696.0,163.8102,164.0695,163.7814,164.0695,7696.0
2020-10-05 13:10:00,170.73,170.75,170.27,170.36,8038.0,163.9927,164.0119,163.5508,163.6373,8038.0
2020-10-05 13:20:00,170.41,170.45,170.29,170.37,1854.0,163.6853,163.7237,163.5701,163.6469,1854.0
2020-10-05 13:30:00,170.37,170.4,170.2,170.39,2674.0,163.6469,163.6757,163.4836,163.6661,2674.0
2020-10-05 13:40:00,170.32,170.32,169.75,169.75,1600.0,163.5989,163.5989,163.0514,163.0514,1600.0
2020-10-05 13:50:00,169.75,169.92,169.65,169.86,4324.0,163.0514,163.2147,162.9553,163.157,4324.0
2020-10-05 14:00:00,169.79,170.13,169.73,170.13,2384.0,163.0898,163.4164,163.0322,163.4164,2384.0
2020-10-05 14:10:00,170.03,170.03,169.63,169.72,5682.0,163.3203,163.3203,162.9361,163.0226,5682.0
2020-10-05 14:20:00,169.72,169.79,169.59,169.78,2500.0,163.0226,163.0898,162.8977,163.0802,2500.0
2020-10-05 14:30:00,169.76,170.35,169.72,170.23,6251.0,163.061,163.6277,163.0226,163.5124,6251.0
2020-10-05 14:40:00,170.25,170.25,170.05,170.18,2019.0,163.5316,163.5316,163.3395,163.4644,2019.0
2020-10-05 14:50:00,170.2,170.57,170.17,170.53,7238.0,163.4836,163.839,163.4548,163.8006,7238.0
2020-10-05 15:00:00,170.48,170.59,170.25,170.57,5558.0,163.7526,163.8582,163.5316,163.839,5558.0
2020-10-05 15:10:00,170.44,170.78,170.42,170.7,6541.0,163.7141,164.0407,163.6949,163.9639,6541.0
2020-10-05 15:20:00,170.73,170.85,170.54,170.76,7680.0,163.9927,164.108,163.8102,164.0215,7680.0
2020-10-05 15:30:00,170.7,171.15,170.68,171.04,10151.0,163.9639,164.3961,163.9447,164.2905,10151.0
2020-10-05 15:40:00,171.04,171.09,170.86,170.86,14545.0,164.2905,164.3385,164.1176,164.1176,14545.0
2020-10-05 15:50:00,170.9,171.02,170.68,170.74,47619.0,164.156,164.2713,163.9447,164.0023,47619.0
2020-10-06 09:30:00,171.25,171.64,170.98,171.15,7627.0,164.4922,164.8668,164.2328,164.3961,7627.0
2020-10-06 09:40:00,171.29,171.33,170.72,170.88,6738.0,164.5306,164.569,163.9831,164.1368,6738.0
2020-10-06 09:50:00,170.78,171.33,170.7,171.08,5329.0,164.0407,164.569,163.9639,164.3289,5329.0
2020-10-06 10:00:00,170.98,171.52,170.98,171.43,2344.0,164.2328,164.7515,164.2328,164.6651,2344.0
2020-10-06 10:10:00,171.44,171.51,171.13,171.17,1422.0,164.6747,164.7419,164.3769,164.4153,1422.0
2020-10-06 10:20:00,171.09,171.14,170.81,170.86,1802.0,164.3385,164.3865,164.0695,164.1176,1802.0
2020-10-06 10:30:00,170.73,170.86,170.55,170.57,1100.0,163.9927,164.1176,163.8198,163.839,1100.0
2020-10-06 10:40:00,170.57,170.71,170.05,170.16,2802.0,163.839,163.9735,163.3395,163.4452,2802.0
2020-10-06 10:50:00,170.16,170.21,169.86,169.92,4938.0,163.4452,163.4932,163.157,163.2147,4938.0
2020-10-06 11:00:00,169.95,170.11,169.69,169.69,5696.0,163.2435,163.3972,162.9937,162.9937,5696.0
2020-10-06 11:10:00,169.63,169.74,169.43,169.51,3768.0,162.9361,163.0418,162.744,162.8208,3768.0
2020-10-06 11:20:00,169.51,169.67,169.46,169.53,2603.0,162.8208,162.9745,162.7728,162.84,2603.0
2020-10-06 11:30:00,169.6,170.04,169.48,170.02,1601.0,162.9073,163.3299,162.792,163.3107,1601.0
2020-10-06 11:40:00,170.12,170.25,169.98,169.98,1100.0,163.4068,163.5316,163.2723,163.2723,1100.0
2020-10-06 11:50:00,169.99,170.16,169.94,170.02,1820.0,163.2819,163.4452,163.2339,163.3107,1820.0
2020-10-06 12:00:00,169.98,170.15,169.97,169.99,4376.0,163.2723,163.4356,163.2627,163.2819,4376.0
2020-10-06 12:10:00,170.13,170.29,170.01,170.13,2892.0,163.4164,163.5701,163.3011,163.4164,2892.0
2020-10-06 12:20:00,170.14,170.28,170.05,170.17,2267.0,163.426,163.5605,163.3395,163.4548,2267.0
2020-10-06 12:30:00,170.25,170.41,170.17,170.33,2923.0,163.5316,163.6853,163.4548,163.6085,2923.0
2020-10-06 12:40:00,170.32,170.38,170.08,170.24,2046.0,163.5989,163.6565,163.3683,163.522,2046.0
2020-10-06 12:50:00,170.19,170.28,170.05,170.05,4101.0,163.474,163.5605,163.3395,163.3395,4101.0
2020-10-06 13:00:00,170.05,170.05,169.66,169.87,7867.0,163.3395,163.3395,162.9649,163.1666,7867.0
2020-10-06 13:10:00,169.83,170.23,169.83,170.19,2326.0,163.1282,163.5124,163.1282,163.474,2326.0
2020-10-06 13:20:00,170.18,170.24,170.0,170.0,1301.0,163.4644,163.522,163.2915,163.2915,1301.0
2020-10-06 13:30:00,169.94,170.19,169.86,170.12,2518.0,163.2339,163.474,163.157,163.4068,2518.0
2020-10-06 13:40:00,170.11,170.21,169.62,169.72,3527.0,163.3972,163.4932,162.9265,163.0226,3527.0
2020-10-06 13:50:00,169.63,170.05,169.63,170.05,3306.0,162.9361,163.3395,162.9361,163.3395,3306.0
2020-10-06 14:00:00,169.99,170.31,169.98,170.25,2844.0,163.2819,163.5893,163.2723,163.5316,2844.0
2020-10-06 14:10:00,170.31,170.68,170.3,170.63,2100.0,163.5893,163.9447,163.5797,163.8966,2100.0
2020-10-06 14:20:00,170.71,170.9,170.67,170.71,4370.0,163.9735,164.156,163.9351,163.9735,4370.0
2020-10-06 14:30:00,170.76,170.95,170.38,170.52,9953.0,164.0215,164.204,163.6565,163.791,9953.0
2020-10-06 14:40:00,170.51,170.92,170.15,170.15,4849.0,163.7814,164.1752,163.4356,163.4356,4849.0
2020-10-06 14:50:00,169.76,169.91,168.05,169.09,8369.0,163.061,163.2051,161.4185,162.4174,8369.0
2020-10-06 15:00:00,168.83,168.91,168.0,168.26,3217.0,162.1677,162.2445,161.3704,161.6202,3217.0
2020-10-06 15:10:00,168.45,168.66,168.12,168.12,6300.0,161.8027,162.0044,161.4857,161.4857,6300.0
2020-10-06 15:20:00,168.14,168.18,167.8,168.17,7271.0,161.5049,161.5433,161.1783,161.5337,7271.0
2020-10-06 15:30:00,168.13,168.96,168.11,168.42,7970.0,161.4953,162.2925,161.4761,161.7739,7970.0
2020-10-06 15:40:00,168.56,168.56,167.63,167.85,9844.0,161.9083,161.9083,161.015,161.2263,9844.0
2020-10-06 15:50:00,167.79,168.18,167.24,167.65,42035.0,161.1687,161.5433,160.6404,161.0342,42035.0
2020-10-07 09:30:00,169.25,170.53,168.92,170.53,8298.0,162.5711,163.8006,162.2541,163.8006,8298.0
2020-10-07 09:40:00,170.47,170.47,169.66,169.66,2478.0,163.743,163.743,162.9649,162.9649,2478.0
2020-10-07 09:50:00,169.52,169.74,169.13,169.31,2556.0,162.8304,163.0418,162.4558,162.6287,2556.0
2020-10-07 10:00:00,169.3,169.51,168.92,169.4,3981.0,162.6191,162.8208,162.2541,162.7152,3981.0
2020-10-07 10:10:00,169.42,170.12,169.0,169.99,5321.0,162.7344,163.4068,162.331,163.2819,5321.0
2020-10-07 10:20:00,169.97,170.15,169.82,170.0,5560.0,163.2627,163.4356,163.1186,163.2915,5560.0
2020-10-07 10:30:00,170.12,170.12,169.9,169.9,1701.0,163.4068,163.4068,163.1954,163.1954,1701.0
2020-10-07 10:40:00,169.94,170.17,169.9,170.06,3044.0,163.2339,163.4548,163.1954,163.3491,3044.0
2020-10-07 10:50:00,170.13,170.23,169.98,170.16,3098.0,163.4164,163.5124,163.2723,163.4452,3098.0
2020-10-07 11:00:00,170.12,170.38,170.12,170.38,4264.0,163.4068,163.6565,163.4068,163.6565,4264.0
2020-10-07 11:10:00,170.43,170.5,170.04,170.08,2587.0,163.7045,163.7718,163.3299,163.3683,2587.0
2020-10-07 11:20:00,170.09,170.22,170.04,170.22,3600.0,163.378,163.5028,163.3299,163.5028,3600.0
2020-10-07 11:30:00,170.15,170.32,170.15,170.28,1879.0,163.4356,163.5989,163.4356,163.5605,1879.0
2020-10-07 11:40:00,170.2,170.61,170.19,170.58,1664.0,163.4836,163.8774,163.474,163.8486,1664.0
2020-10-07 11:50:00,170.57,170.7,170.47,170.53,3250.0,163.839,163.9639,163.743,163.8006,3250.0
2020-10-07 12:00:00,170.51,170.64,170.47,170.58,1858.0,163.7814,163.9062,163.743,163.8486,1858.0
2020-10-07 12:10:00,170.63,171.21,170.54,171.19,6658.0,163.8966,164.4538,163.8102,164.4345,6658.0
2020-10-07 12:20:00,171.13,171.16,170.63,170.63,3899.0,164.3769,164.4057,163.8966,163.8966,3899.0
2020-10-07 12:30:00,170.75,171.05,170.75,170.88,1200.0,164.0119,164.3001,164.0119,164.1368,1200.0
2020-10-07 12:40:00,170.89,171.01,170.77,170.78,2500.0,164.1464,164.2616,164.0311,164.0407,2500.0
2020-10-07 12:50:00,170.75,170.95,170.75,170.91,2463.0,164.0119,164.204,164.0119,164.1656,2463.0
2020-10-07 13:00:00,170.96,171.02,170.77,170.78,1404.0,164.2136,164.2713,164.0311,164.0407,1404.0
2020-10-07 13:10:00,170.76,170.79,170.54,170.72,4607.0,164.0215,164.0503,163.8102,163.9831,4607.0
2020-10-07 13:20:00,170.68,170.8,170.55,170.67,8123.0,163.9447,164.0599,163.8198,163.9351,8123.0
2020-10-07 13:30:00,170.67,170.75,170.53,170.75,1700.0,163.9351,164.0119,163.8006,164.0119,1700.0
2020-10-07 13:40:00,170.78,171.11,170.77,171.0,3359.0,164.0407,164.3577,164.0311,164.252,3359.0
2020-10-07 13:50:00,171.11,171.39,171.11,171.19,3060.0,164.3577,164.6267,164.3577,164.4345,3060.0
2020-10-07 14:00:00,171.3,171.43,171.19,171.36,4704.0,164.5402,164.6651,164.4345,164.5978,4704.0
2020-10-07 14:10:00,171.14,171.26,171.03,171.26,1700.0,164.3865,164.5018,164.2809,164.5018,1700.0
2020-10-07 14:20:00,171.22,171.37,171.1,171.3,3150.0,164.4634,164.6074,164.3481,164.5402,3150.0
2020-10-07 14:30:00,171.23,171.5,171.22,171.5,3647.0,164.473,164.7323,164.4634,164.7323,3647.0
2020-10-07 14:40:00,171.5,171.55,171.34,171.44,2398.0,164.7323,164.7803,164.5786,164.6747,2398.0
2020-10-07 14:50:00,171.39,171.47,171.34,171.38,2525.0,164.6267,164.7035,164.5786,164.617,2525.0
2020-10-07 15:00:00,171.39,171.44,171.29,171.29,3842.0,164.6267,164.6747,164.5306,164.5306,3842.0
2020-10-07 15:10:00,171.35,171.5,171.16,171.36,3754.0,164.5882,164.7323,164.4057,164.5978,3754.0
2020-10-07 15:20:00,171.34,171.34,171.11,171.24,4908.0,164.5786,164.5786,164.3577,164.4826,4908.0
2020-10-07 15:30:00,171.25,171.32,170.85,170.93,7110.0,164.4922,164.5594,164.108,164.1848,7110.0
2020-10-07 15:40:00,170.9,170.95,170.64,170.79,7148.0,164.156,164.204,163.9062,164.0503,7148.0
2020-10-07 15:50:00,170.81,171.0,170.59,170.59,46166.0,164.0695,164.252,163.8582,163.8582,46166.0
2020-10-08 09:30:00,172.56,173.65,172.56,172.84,13379.0,165.7505,166.7975,165.7505,166.0194,13379.0
2020-10-08 09:40:00,172.64,172.64,172.34,172.34,1203.0,165.8273,165.8273,165.5392,165.5392,1203.0
2020-10-08 09:50:00,172.21,172.65,172.21,172.28,2121.0,165.4143,165.8369,165.4143,165.4815,2121.0
2020-10-08 10:00:00,172.32,172.32,171.79,171.93,6240.0,165.52,165.52,165.0109,165.1453,6240.0
2020-10-08 10:10:00,172.04,172.04,171.73,171.91,1400.0,165.251,165.251,164.9532,165.1261,1400.0
2020-10-08 10:20:00,171.63,171.77,171.19,171.48,955.0,164.8572,164.9917,164.4345,164.7131,955.0
2020-10-08 10:30:00,171.62,172.2,171.52,172.12,4329.0,164.8476,165.4047,164.7515,165.3278,4329.0
2020-10-08 10:40:00,172.21,172.53,172.13,172.46,3378.0,165.4143,165.7217,165.3374,165.6544,3378.0
2020-10-08 10:50:00,172.56,172.79,172.3,172.68,4686.0,165.7505,165.9714,165.5007,165.8657,4686.0
2020-10-08 11:00:00,172.49,173.1,172.49,172.74,5564.0,165.6832,166.2692,165.6832,165.9234,5564.0
2020-10-08 11:10:00,172.71,172.99,172.58,172.81,3641.0,165.8946,166.1635,165.7697,165.9906,3641.0
2020-10-08 11:20:00,172.86,173.33,172.68,173.28,6019.0,166.0386,166.4901,165.8657,166.4421,6019.0
2020-10-08 11:30:00,173.18,173.67,173.07,173.53,5641.0,166.346,166.8167,166.2404,166.6822,5641.0
2020-10-08 11:40:00,173.61,173.61,172.7,172.86,6832.0,166.759,166.759,165.885,166.0386,6832.0
2020-10-08 11:50:00,172.79,172.79,172.08,172.12,8141.0,165.9714,165.9714,165.2894,165.3278,8141.0
2020-10-08 12:00:00,172.08,172.08,171.7,171.75,7290.0,165.2894,165.2894,164.9244,164.9724,7290.0
2020-10-08 12:10:00,171.74,171.74,171.34,171.37,6499.0,164.9628,164.9628,164.5786,164.6074,6499.0
2020-10-08 12:20:00,171.28,171.44,171.12,171.44,1700.0,164.521,164.6747,164.3673,164.6747,1700.0
2020-10-08 12:30:00,171.5,171.73,171.47,171.61,1472.0,164.7323,164.9532,164.7035,164.838,1472.0
2020-10-08 12:40:00,171.78,171.86,171.71,171.79,1705.0,165.0013,165.0781,164.934,165.0109,1705.0
2020-10-08 12:50:00,171.7,171.71,171.62,171.71,1300.0,164.9244,164.934,164.8476,164.934,1300.0
2020-10-08 13:00:00,171.76,171.94,171.75,171.9,2501.0,164.9821,165.1549,164.9724,165.1165,2501.0
2020-10-08 13:10:00,171.97,172.16,171.97,172.07,1208.0,165.1838,165.3663,165.1838,165.2798,1208.0
2020-10-08 13:20:00,172.15,172.15,171.88,172.03,2337.0,165.3567,165.3567,165.0973,165.2414,2337.0
2020-10-08 13:30:00,172.11,172.11,171.9,172.11,1530.0,165.3182,165.3182,165.1165,165.3182,1530.0
2020-10-08 13:40:00,172.02,172.05,171.91,171.97,1471.0,165.2318,165.2606,165.1261,165.1838,1471.0
2020-10-08 13:50:00,171.93,171.98,171.6,171.61,2102.0,165.1453,165.1934,164.8284,164.838,2102.0
2020-10-08 14:00:00,171.63,171.98,171.53,171.84,5092.0,164.8572,165.1934,164.7611,165.0589,5092.0
2020-10-08 14:10:00,171.77,171.92,171.6,171.83,2571.0,164.9917,165.1357,164.8284,165.0493,2571.0
2020-10-08 14:20:00,171.83,171.84,171.52,171.63,4100.0,165.0493,165.0589,164.7515,164.8572,4100.0
2020-10-08 14:30:00,171.65,171.89,171.65,171.85,3719.0,164.8764,165.1069,164.8764,165.0685,3719.0
2020-10-08 14:40:00,171.92,172.13,171.77,172.13,2900.0,165.1357,165.3374,164.9917,165.3374,2900.0
2020-10-08 14:50:00,172.13,172.27,171.97,172.1,6538.0,165.3374,165.4719,165.1838,165.3086,6538.0
2020-10-08 15:00:00,172.13,172.3,171.82,172.15,5083.0,165.3374,165.5007,165.0397,165.3567,5083.0
2020-10-08 15:10:00,172.3,172.36,172.09,172.09,4010.0,165.5007,165.5584,165.299,165.299,4010.0
2020-10-08 15:20:00,172.08,172.57,172.07,172.53,8357.0,165.2894,165.7601,165.2798,165.7217,8357.0
2020-10-08 15:30:00,172.46,172.74,172.3,172.63,11169.0,165.6544,165.9234,165.5007,165.8177,11169.0
2020-10-08 15:40:00,172.65,172.76,172.31,172.41,17124.0,165.8369,165.9426,165.5103,165.6064,17124.0
2020-10-08 15:50:00,172.4,172.79,172.37,172.76,58788.0,165.5968,165.9714,165.568,165.9426,58788.0
2020-10-09 09:30:00,173.5,174.19,173.27,174.19,9044.0,166.6534,167.3162,166.4325,167.3162,9044.0
2020-10-09 09:40:00,173.9,175.25,173.9,175.03,3646.0,167.0376,168.3343,167.0376,168.123,3646.0
2020-10-09 09:50:00,175.03,175.17,174.72,174.72,4770.0,168.123,168.2575,167.8252,167.8252,4770.0
2020-10-09 10:00:00,174.52,174.55,174.16,174.41,1159.0,167.6331,167.662,167.2873,167.5275,1159.0
2020-10-09 10:10:00,174.02,174.29,173.87,174.03,1603.0,167.1529,167.4122,167.0088,167.1625,1603.0
2020-10-09 10:20:00,174.01,174.18,174.0,174.0,1514.0,167.1433,167.3066,167.1337,167.1337,1514.0
2020-10-09 10:30:00,174.08,174.15,173.92,174.07,1350.0,167.2105,167.2777,167.0568,167.2009,1350.0
2020-10-09 10:40:00,173.98,173.99,173.63,173.88,1249.0,167.1144,167.1241,166.7783,167.0184,1249.0
2020-10-09 10:50:00,173.97,174.09,173.91,173.95,3143.0,167.1048,167.2201,167.0472,167.0856,3143.0
2020-10-09 11:00:00,174.11,174.26,174.01,174.05,3978.0,167.2393,167.3834,167.1433,167.1817,3978.0
2020-10-09 11:10:00,174.11,174.46,174.1,174.28,2601.0,167.2393,167.5755,167.2297,167.4026,2601.0
2020-10-09 11:20:00,174.29,174.42,174.21,174.39,930.0,167.4122,167.5371,167.3354,167.5083,930.0
2020-10-09 11:30:00,174.36,174.44,174.14,174.29,3327.0,167.4794,167.5563,167.2681,167.4122,3327.0
2020-10-09 11:40:00,174.3,175.18,174.2,175.18,9734.0,167.4218,168.2671,167.3258,168.2671,9734.0
2020-10-09 11:50:00,175.18,175.63,175.17,175.17,3821.0,168.2671,168.6993,168.2575,168.2575,3821.0
2020-10-09 12:00:00,175.14,175.77,175.14,175.66,5921.0,168.2287,168.8338,168.2287,168.7281,5921.0
2020-10-09 12:10:00,175.58,175.8,175.56,175.58,1851.0,168.6513,168.8626,168.6321,168.6513,1851.0
2020-10-09 12:20:00,175.56,175.59,175.12,175.25,3267.0,168.6321,168.6609,168.2095,168.3343,3267.0
2020-10-09 12:30:00,175.33,175.38,175.27,175.36,1003.0,168.4112,168.4592,168.3535,168.44,1003.0
2020-10-09 12:40:00,175.45,175.51,175.17,175.26,1632.0,168.5264,168.5841,168.2575,168.3439,1632.0
2020-10-09 12:50:00,175.27,176.3,175.27,176.3,10825.0,168.3535,169.3429,168.3535,169.3429,10825.0
2020-10-09 13:00:00,176.32,176.32,176.07,176.13,2970.0,169.3621,169.3621,169.122,169.1796,2970.0
2020-10-09 13:10:00,176.17,176.22,175.91,175.91,2140.0,169.218,169.2661,168.9683,168.9683,2140.0
2020-10-09 13:20:00,175.86,176.18,175.73,176.07,2452.0,168.9203,169.2276,168.7954,169.122,2452.0
2020-10-09 13:30:00,175.95,176.11,175.81,175.81,800.0,169.0067,169.1604,168.8722,168.8722,800.0
2020-10-09 13:40:00,175.7,175.7,175.52,175.66,1935.0,168.7666,168.7666,168.5937,168.7281,1935.0
2020-10-09 13:50:00,175.59,175.75,175.5,175.71,1400.0,168.6609,168.8146,168.5745,168.7762,1400.0
2020-10-09 14:00:00,175.67,175.69,175.5,175.5,1400.0,168.7378,168.757,168.5745,168.5745,1400.0
2020-10-09 14:10:00,175.5,175.84,175.39,175.75,4200.0,168.5745,168.901,168.4688,168.8146,4200.0
2020-10-09 14:20:00,175.72,176.03,175.72,175.96,5470.0,168.7858,169.0835,168.7858,169.0163,5470.0
2020-10-09 14:30:00,175.97,176.39,175.96,176.16,6572.0,169.0259,169.4293,169.0163,169.2084,6572.0
2020-10-09 14:40:00,176.29,176.33,176.06,176.25,6886.0,169.3333,169.3717,169.1124,169.2949,6886.0
2020-10-09 14:50:00,176.27,176.33,176.09,176.25,6700.0,169.3141,169.3717,169.1412,169.2949,6700.0
2020-10-09 15:00:00,176.24,176.47,176.14,176.45,7400.0,169.2853,169.5062,169.1892,169.487,7400.0
2020-10-09 15:10:00,176.41,176.56,176.39,176.45,6654.0,169.4486,169.5926,169.4293,169.487,6654.0
2020-10-09 15:20:00,176.52,176.72,176.52,176.57,8604.0,169.5542,169.7463,169.5542,169.6022,8604.0
2020-10-09 15:30:00,176.52,176.55,175.94,176.04,11778.0,169.5542,169.583,168.9971,169.0932,11778.0
2020-10-09 15:40:00,176.07,176.33,175.91,175.96,23054.0,169.122,169.3717,168.9683,169.0163,23054.0
2020-10-09 15:50:00,175.91,176.22,175.76,176.12,46888.0,168.9683,169.2661,168.8242,169.17,46888.0
2020-10-12 09:30:00,177.67,177.98,177.14,177.4,11418.0,170.6588,170.9566,170.1497,170.3995,11418.0
2020-10-12 09:40:00,177.26,177.39,176.81,176.81,6676.0,170.265,170.3899,169.8328,169.8328,6676.0
2020-10-12 09:50:00,176.65,177.15,176.55,177.0,2810.0,169.6791,170.1594,169.583,170.0153,2810.0
2020-10-12 10:00:00,177.06,177.06,176.61,176.99,3824.0,170.0729,170.0729,169.6407,170.0057,3824.0
2020-10-12 10:10:00,176.98,177.13,176.85,177.02,3303.0,169.9961,170.1401,169.8712,170.0345,3303.0
2020-10-12 10:20:00,177.01,177.01,176.69,176.69,2693.0,170.0249,170.0249,169.7175,169.7175,2693.0
2020-10-12 10:30:00,176.73,176.83,176.54,176.62,1478.0,169.7559,169.852,169.5734,169.6503,1478.0
2020-10-12 10:40:00,176.5,177.14,176.48,177.14,3489.0,169.535,170.1497,169.5158,170.1497,3489.0
2020-10-12 10:50:00,177.1,177.65,177.09,177.53,2000.0,170.1113,170.6396,170.1017,170.5244,2000.0
2020-10-12 11:00:00,177.56,177.83,177.54,177.73,1000.0,170.5532,170.8125,170.534,170.7165,1000.0
2020-10-12 11:10:00,177.88,178.29,177.7,177.94,4000.0,170.8605,171.2544,170.6876,170.9182,4000.0
2020-10-12 11:20:00,178.0,178.0,177.53,177.53,2885.0,170.9758,170.9758,170.5244,170.5244,2885.0
2020-10-12 11:30:00,177.38,177.55,176.98,176.98,806.0,170.3803,170.5436,169.9961,169.9961,806.0
2020-10-12 11:40:00,176.92,177.33,176.92,177.24,750.0,169.9384,170.3322,169.9384,170.2458,750.0
2020-10-12 11:50:00,177.21,177.21,176.89,177.0,1173.0,170.217,170.217,169.9096,170.0153,1173.0
2020-10-12 12:00:00,176.83,176.93,176.75,176.86,1360.0,169.852,169.948,169.7751,169.8808,1360.0
2020-10-12 12:10:00,176.75,177.08,176.75,176.97,1050.0,169.7751,170.0921,169.7751,169.9865,1050.0
2020-10-12 12:20:00,177.11,177.5,177.05,177.5,1528.0,170.1209,170.4955,170.0633,170.4955,1528.0
2020-10-12 12:30:00,177.44,177.55,177.33,177.54,2631.0,170.4379,170.5436,170.3322,170.534,2631.0
2020-10-12 12:40:00,177.59,177.71,177.52,177.59,3095.0,170.582,170.6973,170.5148,170.582,3095.0
2020-10-12 12:50:00,177.55,177.55,177.12,177.12,1860.0,170.5436,170.5436,170.1305,170.1305,1860.0
2020-10-12 13:00:00,176.97,177.09,176.89,176.89,1400.0,169.9865,170.1017,169.9096,169.9096,1400.0
2020-10-12 13:10:00,176.95,177.96,176.92,177.89,4530.0,169.9672,170.9374,169.9384,170.8701,4530.0
2020-10-12 13:20:00,177.89,177.89,177.49,177.49,2798.0,170.8701,170.8701,170.4859,170.4859,2798.0
2020-10-12 13:30:00,177.6,177.6,177.26,177.35,3697.0,170.5916,170.5916,170.265,170.3515,3697.0
2020-10-12 13:40:00,177.58,177.69,177.1,177.1,2493.0,170.5724,170.678,170.1113,170.1113,2493.0
2020-10-12 13:50:00,177.26,177.32,177.16,177.17,1202.0,170.265,170.3226,170.169,170.1786,1202.0
2020-10-12 14:00:00,177.23,177.4,177.16,177.2,2400.0,170.2362,170.3995,170.169,170.2074,2400.0
2020-10-12 14:10:00,177.07,177.45,177.06,177.45,2925.0,170.0825,170.4475,170.0729,170.4475,2925.0
2020-10-12 14:20:00,177.53,177.57,177.18,177.3,3441.0,170.5244,170.5628,170.1882,170.3034,3441.0
2020-10-12 14:30:00,177.29,177.45,177.15,177.34,2304.0,170.2938,170.4475,170.1594,170.3419,2304.0
2020-10-12 14:40:00,177.43,177.65,177.3,177.41,3303.0,170.4283,170.6396,170.3034,170.4091,3303.0
2020-10-12 14:50:00,177.52,177.62,177.36,177.57,2443.0,170.5148,170.6108,170.3611,170.5628,2443.0
2020-10-12 15:00:00,177.65,177.77,177.56,177.68,2870.0,170.6396,170.7549,170.5532,170.6684,2870.0
2020-10-12 15:10:00,177.75,177.85,177.48,177.48,3641.0,170.7357,170.8317,170.4763,170.4763,3641.0
2020-10-12 15:20:00,177.59,177.72,177.43,177.63,3125.0,170.582,170.7069,170.4283,170.6204,3125.0
2020-10-12 15:30:00,177.66,177.67,177.08,177.33,10882.0,170.6492,170.6588,170.0921,170.3322,10882.0
2020-10-12 15:40:00,177.24,177.34,176.85,176.85,10640.0,170.2458,170.3419,169.8712,169.8712,10640.0
2020-10-12 15:50:00,176.72,177.62,176.72,177.39,38342.0,169.7463,170.6108,169.7463,170.3899,38342.0
2020-10-13 09:30:00,176.42,178.25,176.29,177.86,13951.0,169.4582,171.2159,169.3333,170.8413,13951.0
2020-10-13 09:40:00,178.08,179.28,178.08,178.98,5122.0,171.0527,172.2053,171.0527,171.9171,5122.0
2020-10-13 09:50:00,179.11,179.67,178.79,178.93,10142.0,172.042,172.5799,171.7346,171.8691,10142.0
2020-10-13 10:00:00,179.14,179.14,178.1,178.21,3002.0,172.0708,172.0708,171.0719,171.1775,3002.0
2020-10-13 10:10:00,178.34,178.35,177.72,177.74,2591.0,171.3024,171.312,170.7069,170.7261,2591.0
2020-10-13 10:20:00,177.74,177.89,177.43,177.43,4232.0,170.7261,170.8701,170.4283,170.4283,4232.0
2020-10-13 10:30:00,177.4,177.43,177.18,177.18,2265.0,170.3995,170.4283,170.1882,170.1882,2265.0
2020-10-13 10:40:00,177.08,177.09,176.77,176.96,6226.0,170.0921,170.1017,169.7943,169.9768,6226.0
2020-10-13 10:50:00,177.02,177.51,177.01,177.43,3223.0,170.0345,170.5051,170.0249,170.4283,3223.0
2020-10-13 11:00:00,177.5,177.5,177.29,177.37,2202.0,170.4955,170.4955,170.2938,170.3707,2202.0
2020-10-13 11:10:00,177.27,177.38,177.07,177.38,4973.0,170.2746,170.3803,170.0825,170.3803,4973.0
2020-10-13 11:20:00,177.5,177.59,177.22,177.51,2885.0,170.4955,170.582,170.2266,170.5051,2885.0
2020-10-13 11:30:00,177.47,177.74,177.32,177.45,4240.0,170.4667,170.7261,170.3226,170.4475,4240.0
2020-10-13 11:40:00,177.34,177.39,177.13,177.39,1482.0,170.3419,170.3899,170.1401,170.3899,1482.0
2020-10-13 11:50:00,177.56,177.97,177.56,177.72,2100.0,170.5532,170.947,170.5532,170.7069,2100.0
2020-10-13 12:00:00,177.79,178.23,177.79,178.18,701.0,170.7741,171.1967,170.7741,171.1487,701.0
2020-10-13 12:10:00,177.93,178.01,177.6,177.6,2576.0,170.9086,170.9854,170.5916,170.5916,2576.0
2020-10-13 12:20:00,177.5,177.66,177.5,177.54,1600.0,170.4955,170.6492,170.4955,170.534,1600.0
2020-10-13 12:30:00,177.62,177.62,177.17,177.26,1200.0,170.6108,170.6108,170.1786,170.265,1200.0
2020-10-13 12:40:00,177.31,177.31,176.86,176.94,2201.0,170.313,170.313,169.8808,169.9576,2201.0
2020-10-13 12:50:00,176.83,176.9,176.54,176.54,2299.0,169.852,169.9192,169.5734,169.5734,2299.0
2020-10-13 13:00:00,176.57,176.86,176.5,176.51,4900.0,169.6022,169.8808,169.535,169.5446,4900.0
2020-10-13 13:10:00,176.56,177.0,176.54,176.98,2831.0,169.5926,170.0153,169.5734,169.9961,2831.0
2020-10-13 13:20:00,176.85,176.93,176.66,176.73,1400.0,169.8712,169.948,169.6887,169.7559,1400.0
2020-10-13 13:30:00,176.9,176.98,176.75,176.86,4001.0,169.9192,169.9961,169.7751,169.8808,4001.0
2020-10-13 13:40:00,176.77,176.9,176.56,176.9,3210.0,169.7943,169.9192,169.5926,169.9192,3210.0
2020-10-13 13:50:00,176.95,177.02,176.58,176.67,2627.0,169.9672,170.0345,169.6118,169.6983,2627.0
2020-10-13 14:00:00,176.62,176.73,176.41,176.47,2575.0,169.6503,169.7559,169.4486,169.5062,2575.0
2020-10-13 14:10:00,176.6,176.95,176.6,176.79,1718.0,169.6311,169.9672,169.6311,169.8136,1718.0
2020-10-13 14:20:00,176.81,176.84,176.3,176.37,3218.0,169.8328,169.8616,169.3429,169.4101,3218.0
2020-10-13 14:30:00,176.24,176.65,176.07,176.4,4300.0,169.2853,169.6791,169.122,169.4389,4300.0
2020-10-13 14:40:00,176.33,176.66,176.3,176.66,2363.0,169.3717,169.6887,169.3429,169.6887,2363.0
2020-10-13 14:50:00,176.69,176.87,176.55,176.67,2646.0,169.7175,169.8904,169.583,169.6983,2646.0
2020-10-13 15:00:00,176.73,176.98,176.57,176.86,2201.0,169.7559,169.9961,169.6022,169.8808,2201.0
2020-10-13 15:10:00,176.86,177.41,176.85,177.29,6501.0,169.8808,170.4091,169.8712,170.2938,6501.0
2020-10-13 15:20:00,177.22,177.73,177.22,177.64,6362.0,170.2266,170.7165,170.2266,170.63,6362.0
2020-10-13 15:30:00,177.73,177.93,177.66,177.8,6612.0,170.7165,170.9086,170.6492,170.7837,6612.0
2020-10-13 15:40:00,177.87,178.07,177.61,177.61,12482.0,170.8509,171.043,170.6012,170.6012,12482.0
2020-10-13 15:50:00,177.55,177.96,177.55,177.66,39045.0,170.5436,170.9374,170.5436,170.6492,39045.0
2020-10-14 09:30:00,178.0,179.57,178.0,179.41,7608.0,170.9758,172.4839,170.9758,172.3302,7608.0
2020-10-14 09:40:00,179.49,180.4,179.49,180.4,6118.0,172.407,173.2811,172.407,173.2811,6118.0
2020-10-14 09:50:00,180.87,180.93,180.55,180.83,3320.0,173.7326,173.7902,173.4252,173.6941,3320.0
2020-10-14 10:00:00,180.68,181.03,180.56,180.63,4696.0,173.5501,173.8862,173.4348,173.502,4696.0
2020-10-14 10:10:00,180.74,180.87,180.04,180.04,13851.0,173.6077,173.7326,172.9353,172.9353,13851.0
2020-10-14 10:20:00,179.96,179.96,178.93,179.01,20367.0,172.8585,172.8585,171.8691,171.946,20367.0
2020-10-14 10:30:00,178.9,179.31,178.67,179.27,4192.0,171.8403,172.2341,171.6194,172.1957,4192.0
2020-10-14 10:40:00,179.24,180.0,179.23,179.82,2634.0,172.1669,172.8969,172.1573,172.724,2634.0
2020-10-14 10:50:00,179.9,180.04,179.43,179.52,16445.0,172.8008,172.9353,172.3494,172.4358,16445.0
2020-10-14 11:00:00,179.58,179.88,179.5,179.81,3665.0,172.4935,172.7816,172.4166,172.7144,3665.0
2020-10-14 11:10:00,179.75,179.92,179.7,179.7,1901.0,172.6568,172.82,172.6087,172.6087,1901.0
2020-10-14 11:20:00,179.64,179.64,179.35,179.49,8437.0,172.5511,172.5511,172.2725,172.407,8437.0
2020-10-14 11:30:00,179.51,179.51,179.31,179.31,4722.0,172.4262,172.4262,172.2341,172.2341,4722.0
2020-10-14 11:40:00,179.24,179.24,178.56,178.61,1507.0,172.1669,172.1669,171.5137,171.5617,1507.0
2020-10-14 11:50:00,178.59,178.59,178.24,178.31,1542.0,171.5425,171.5425,171.2063,171.2736,1542.0
2020-10-14 12:00:00,178.41,178.41,177.85,177.97,3088.0,171.3696,171.3696,170.8317,170.947,3088.0
2020-10-14 12:10:00,177.88,177.91,177.67,177.67,3240.0,170.8605,170.8894,170.6588,170.6588,3240.0
2020-10-14 12:20:00,177.78,177.89,177.59,177.89,2288.0,170.7645,170.8701,170.582,170.8701,2288.0
2020-10-14 12:30:00,177.89,177.9,177.59,177.84,2845.0,170.8701,170.8798,170.582,170.8221,2845.0
2020-10-14 12:40:00,177.89,177.92,177.74,177.91,1502.0,170.8701,170.899,170.7261,170.8894,1502.0
2020-10-14 12:50:00,177.78,178.01,177.73,177.89,2005.0,170.7645,170.9854,170.7165,170.8701,2005.0
2020-10-14 13:00:00,177.82,177.95,177.65,177.65,3916.0,170.8029,170.9278,170.6396,170.6396,3916.0
2020-10-14 13:10:00,177.63,177.73,177.5,177.73,3161.0,170.6204,170.7165,170.4955,170.7165,3161.0
2020-10-14 13:20:00,177.77,177.85,177.63,177.7,1900.0,170.7549,170.8317,170.6204,170.6876,1900.0
2020-10-14 13:30:00,177.71,177.74,177.37,177.66,3498.0,170.6973,170.7261,170.3707,170.6492,3498.0
2020-10-14 13:40:00,177.72,178.07,177.71,178.07,2100.0,170.7069,171.043,170.6973,171.043,2100.0
2020-10-14 13:50:00,178.14,178.32,178.02,178.31,2074.0,171.1103,171.2832,170.995,171.2736,2074.0
2020-10-14 14:00:00,178.27,178.52,178.23,178.52,3100.0,171.2352,171.4753,171.1967,171.4753,3100.0
2020-10-14 14:10:00,178.53,178.54,178.16,178.16,5303.0,171.4849,171.4945,171.1295,171.1295,5303.0
2020-10-14 14:20:00,178.08,178.26,177.86,178.11,1900.0,171.0527,171.2255,170.8413,171.0815,1900.0
2020-10-14 14:30:00,177.95,177.95,177.57,177.62,3022.0,170.9278,170.9278,170.5628,170.6108,3022.0
2020-10-14 14:40:00,177.69,177.9,177.69,177.8,2603.0,170.678,170.8798,170.678,170.7837,2603.0
2020-10-14 14:50:00,177.88,178.23,177.77,178.18,2574.0,170.8605,171.1967,170.7549,171.1487,2574.0
2020-10-14 15:00:00,178.19,178.42,178.11,178.34,3672.0,171.1583,171.3792,171.0815,171.3024,3672.0
2020-10-14 15:10:00,178.39,178.59,178.38,178.55,4900.0,171.3504,171.5425,171.3408,171.5041,4900.0
2020-10-14 15:20:00,178.51,178.64,178.31,178.31,20312.0,171.4657,171.5906,171.2736,171.2736,20312.0
2020-10-14 15:30:00,178.3,178.52,178.14,178.22,5427.0,171.264,171.4753,171.1103,171.1871,5427.0
2020-10-14 15:40:00,178.25,178.28,177.69,177.69,10508.0,171.2159,171.2448,170.678,170.678,10508.0
2020-10-14 15:50:00,177.75,178.22,177.7,177.94,33994.0,170.7357,171.1871,170.6876,170.9182,33994.0
2020-10-15 09:30:00,175.97,176.82,174.84,176.59,22486.0,169.0259,169.8424,167.9405,169.6214,22486.0
2020-10-15 09:40:00,176.81,177.46,176.77,176.95,4021.0,169.8328,170.4571,169.7943,169.9672,4021.0
2020-10-15 09:50:00,177.2,177.44,177.14,177.36,3481.0,170.2074,170.4379,170.1497,170.3611,3481.0
2020-10-15 10:00:00,177.24,177.7,177.11,177.41,3500.0,170.2458,170.6876,170.1209,170.4091,3500.0
2020-10-15 10:10:00,177.62,177.67,177.21,177.67,2900.0,170.6108,170.6588,170.217,170.6588,2900.0
2020-10-15 10:20:00,177.56,177.68,177.32,177.6,2587.0,170.5532,170.6684,170.3226,170.5916,2587.0
2020-10-15 10:30:00,177.45,177.45,176.9,177.09,4924.0,170.4475,170.4475,169.9192,170.1017,4924.0
2020-10-15 10:40:00,176.97,177.4,176.8,177.26,1968.0,169.9865,170.3995,169.8232,170.265,1968.0
2020-10-15 10:50:00,177.33,177.36,177.1,177.35,2926.0,170.3322,170.3611,170.1113,170.3515,2926.0
2020-10-15 11:00:00,177.18,177.76,176.98,177.76,2600.0,170.1882,170.7453,169.9961,170.7453,2600.0
2020-10-15 11:10:00,177.64,178.09,177.63,177.74,3499.0,170.63,171.0623,170.6204,170.7261,3499.0
2020-10-15 11:20:00,177.64,177.91,177.64,177.74,800.0,170.63,170.8894,170.63,170.7261,800.0
2020-10-15 11:30:00,177.56,177.73,177.38,177.38,1615.0,170.5532,170.7165,170.3803,170.3803,1615.0
2020-10-15 11:40:00,177.63,177.66,177.1,177.11,1900.0,170.6204,170.6492,170.1113,170.1209,1900.0
2020-10-15 11:50:00,177.15,177.4,176.94,177.26,1800.0,170.1594,170.3995,169.9576,170.265,1800.0
2020-10-15 12:00:00,177.31,177.39,177.08,177.08,2444.0,170.313,170.3899,170.0921,170.0921,2444.0
2020-10-15 12:10:00,177.36,177.55,177.36,177.5,931.0,170.3611,170.5436,170.3611,170.4955,931.0
2020-10-15 12:20:00,177.59,177.85,177.53,177.73,2500.0,170.582,170.8317,170.5244,170.7165,2500.0
2020-10-15 12:30:00,177.74,177.79,177.53,177.69,2402.0,170.7261,170.7741,170.5244,170.678,2402.0
2020-10-15 12:40:00,177.62,177.79,177.31,177.64,2900.0,170.6108,170.7741,170.313,170.63,2900.0
2020-10-15 12:50:00,177.63,178.12,177.63,178.04,2206.0,170.6204,171.0911,170.6204,171.0142,2206.0
2020-10-15 13:00:00,177.97,178.23,177.9,178.21,1723.0,170.947,171.1967,170.8798,171.1775,1723.0
2020-10-15 13:10:00,178.48,178.6,178.4,178.56,3386.0,171.4369,171.5521,171.36,171.5137,3386.0
2020-10-15 13:20:00,178.63,178.83,178.49,178.5,2800.0,171.5809,171.7731,171.4465,171.4561,2800.0
2020-10-15 13:30:00,178.53,178.78,178.37,178.6,3000.0,171.4849,171.725,171.3312,171.5521,3000.0
2020-10-15 13:40:00,178.54,178.73,178.31,178.31,3657.0,171.4945,171.677,171.2736,171.2736,3657.0
2020-10-15 13:50:00,178.59,178.89,178.51,178.67,6770.0,171.5425,171.8307,171.4657,171.6194,6770.0
2020-10-15 14:00:00,178.68,178.68,178.55,178.61,2064.0,171.629,171.629,171.5041,171.5617,2064.0
2020-10-15 14:10:00,178.53,178.64,178.42,178.53,3773.0,171.4849,171.5906,171.3792,171.4849,3773.0
2020-10-15 14:20:00,178.56,178.74,178.5,178.68,2103.0,171.5137,171.6866,171.4561,171.629,2103.0
2020-10-15 14:30:00,178.74,178.81,178.62,178.64,3524.0,171.6866,171.7538,171.5713,171.5906,3524.0
2020-10-15 14:40:00,178.78,178.89,178.44,178.59,3603.0,171.725,171.8307,171.3984,171.5425,3603.0
2020-10-15 14:50:00,178.6,178.91,178.6,178.91,1605.0,171.5521,171.8499,171.5521,171.8499,1605.0
2020-10-15 15:00:00,179.0,179.16,178.9,178.93,4936.0,171.9363,172.09,171.8403,171.8691,4936.0
2020-10-15 15:10:00,179.05,179.12,178.92,179.12,6571.0,171.9844,172.0516,171.8595,172.0516,6571.0
2020-10-15 15:20:00,178.92,179.34,178.87,179.26,3509.0,171.8595,172.2629,171.8115,172.1861,3509.0
2020-10-15 15:30:00,179.25,179.5,179.15,179.29,7692.0,172.1765,172.4166,172.0804,172.2149,7692.0
2020-10-15 15:40:00,179.24,179.64,179.03,179.03,16885.0,172.1669,172.5511,171.9652,171.9652,16885.0
2020-10-15 15:50:00,179.24,179.66,179.07,179.59,39680.0,172.1669,172.5703,172.0036,172.5031,39680.0
2020-10-16 09:30:00,179.62,180.1,178.81,179.08,40819.0,172.5319,172.9929,171.7538,172.0132,40819.0
2020-10-16 09:40:00,178.99,179.94,178.99,179.94,4035.0,171.9267,172.8393,171.9267,172.8393,4035.0
2020-10-16 09:50:00,180.34,180.95,180.05,180.91,4737.0,173.2235,173.8094,172.9449,173.771,4737.0
2020-10-16 10:00:00,180.85,181.56,180.56,181.56,4600.0,173.7133,174.3953,173.4348,174.3953,4600.0
2020-10-16 10:10:00,181.56,182.0,181.13,181.84,4856.0,174.3953,174.818,173.9823,174.6643,4856.0
2020-10-16 10:20:00,181.91,182.3,181.77,182.11,4993.0,174.7315,175.1061,174.597,174.9236,4993.0
2020-10-16 10:30:00,182.24,182.35,181.71,181.94,4013.0,175.0485,175.1542,174.5394,174.7603,4013.0
2020-10-16 10:40:00,181.92,181.92,181.35,181.57,3100.0,174.7411,174.7411,174.1936,174.4049,3100.0
2020-10-16 10:50:00,181.46,181.57,181.26,181.26,3082.0,174.2993,174.4049,174.1072,174.1072,3082.0
2020-10-16 11:00:00,181.27,181.27,180.62,180.77,2406.0,174.1168,174.1168,173.4924,173.6365,2406.0
2020-10-16 11:10:00,180.74,180.8,180.33,180.7,3952.0,173.6077,173.6653,173.2139,173.5693,3952.0
2020-10-16 11:20:00,180.55,180.67,180.0,180.04,2109.0,173.4252,173.5404,172.8969,172.9353,2109.0
2020-10-16 11:30:00,180.25,180.35,180.06,180.23,1559.0,173.137,173.2331,172.9545,173.1178,1559.0
2020-10-16 11:40:00,180.28,180.81,180.17,180.81,2700.0,173.1658,173.6749,173.0602,173.6749,2700.0
2020-10-16 11:50:00,180.63,180.91,180.61,180.74,2009.0,173.502,173.771,173.4828,173.6077,2009.0
2020-10-16 12:00:00,180.8,180.87,180.46,180.55,4300.0,173.6653,173.7326,173.3387,173.4252,4300.0
2020-10-16 12:10:00,180.51,180.74,180.43,180.73,1010.0,173.3868,173.6077,173.3099,173.5981,1010.0
2020-10-16 12:20:00,180.68,181.07,180.58,181.03,3739.0,173.5501,173.9247,173.454,173.8862,3739.0
2020-10-16 12:30:00,181.0,181.0,180.42,180.67,2820.0,173.8574,173.8574,173.3003,173.5404,2820.0
2020-10-16 12:40:00,180.55,180.81,180.53,180.63,2481.0,173.4252,173.6749,173.406,173.502,2481.0
2020-10-16 12:50:00,180.63,180.71,180.4,180.67,1570.0,173.502,173.5789,173.2811,173.5404,1570.0
2020-10-16 13:00:00,180.73,180.94,180.66,180.74,5786.0,173.5981,173.7998,173.5308,173.6077,5786.0
2020-10-16 13:10:00,180.84,181.0,180.73,180.91,1100.0,173.7037,173.8574,173.5981,173.771,1100.0
2020-10-16 13:20:00,180.96,180.96,180.73,180.91,1307.0,173.819,173.819,173.5981,173.771,1307.0
2020-10-16 13:30:00,180.9,181.05,180.77,180.98,2750.0,173.7614,173.9055,173.6365,173.8382,2750.0
2020-10-16 13:40:00,180.98,181.19,180.92,181.12,2504.0,173.8382,174.0399,173.7806,173.9727,2504.0
2020-10-16 13:50:00,181.23,181.27,180.97,181.0,2538.0,174.0783,174.1168,173.8286,173.8574,2538.0
2020-10-16 14:00:00,181.06,181.08,180.83,181.04,1714.0,173.9151,173.9343,173.6941,173.8958,1714.0
2020-10-16 14:10:00,181.03,181.34,181.01,181.01,1505.0,173.8862,174.184,173.867,173.867,1505.0
2020-10-16 14:20:00,181.01,181.23,180.91,181.12,2911.0,173.867,174.0783,173.771,173.9727,2911.0
2020-10-16 14:30:00,181.12,181.35,181.09,181.26,2806.0,173.9727,174.1936,173.9439,174.1072,2806.0
2020-10-16 14:40:00,181.21,181.28,181.09,181.17,3868.0,174.0591,174.1264,173.9439,174.0207,3868.0
2020-10-16 14:50:00,181.01,181.47,181.01,181.33,3345.0,173.867,174.3089,173.867,174.1744,3345.0
2020-10-16 15:00:00,181.37,181.43,180.75,180.98,4130.0,174.2128,174.2705,173.6173,173.8382,4130.0
2020-10-16 15:10:00,180.91,181.01,180.73,180.87,2600.0,173.771,173.867,173.5981,173.7326,2600.0
2020-10-16 15:20:00,180.72,180.79,180.51,180.6,2966.0,173.5885,173.6557,173.3868,173.4732,2966.0
2020-10-16 15:30:00,180.54,180.86,180.48,180.81,7402.0,173.4156,173.7229,173.3579,173.6749,7402.0
2020-10-16 15:40:00,180.8,181.0,180.68,180.86,11773.0,173.6653,173.8574,173.5501,173.7229,11773.0
2020-10-16 15:50:00,180.77,180.98,180.43,180.8,61117.0,173.6365,173.8382,173.3099,173.6653,61117.0
2020-10-19 09:30:00,181.35,183.07,181.01,183.06,16185.0,174.1936,175.8457,173.867,175.8361,16185.0
2020-10-19 09:40:00,182.94,183.07,182.25,182.83,2314.0,175.7209,175.8457,175.0581,175.6152,2314.0
2020-10-19 09:50:00,182.75,182.79,182.36,182.62,1974.0,175.5384,175.5768,175.1638,175.4135,1974.0
2020-10-19 10:00:00,182.29,182.52,182.04,182.04,4495.0,175.0965,175.3174,174.8564,174.8564,4495.0
2020-10-19 10:10:00,182.05,182.56,181.66,182.49,2656.0,174.866,175.3559,174.4914,175.2886,2656.0
2020-10-19 10:20:00,182.46,182.81,182.46,182.8,2618.0,175.2598,175.596,175.2598,175.5864,2618.0
2020-10-19 10:30:00,182.74,182.77,182.03,182.15,884.0,175.5288,175.5576,174.8468,174.962,884.0
2020-10-19 10:40:00,182.24,182.49,181.94,181.94,3240.0,175.0485,175.2886,174.7603,174.7603,3240.0
2020-10-19 10:50:00,181.95,181.98,181.68,181.68,3600.0,174.7699,174.7988,174.5106,174.5106,3600.0
2020-10-19 11:00:00,181.7,181.79,181.33,181.42,4557.0,174.5298,174.6162,174.1744,174.2608,4557.0
2020-10-19 11:10:00,181.4,181.4,180.93,181.3,2003.0,174.2416,174.2416,173.7902,174.1456,2003.0
2020-10-19 11:20:00,181.12,181.19,180.69,181.16,3569.0,173.9727,174.0399,173.5597,174.0111,3569.0
2020-10-19 11:30:00,181.01,181.55,180.9,181.3,3420.0,173.867,174.3857,173.7614,174.1456,3420.0
2020-10-19 11:40:00,181.29,181.53,180.91,181.09,3705.0,174.136,174.3665,173.771,173.9439,3705.0
2020-10-19 11:50:00,181.06,181.21,181.06,181.13,707.0,173.9151,174.0591,173.9151,173.9823,707.0
2020-10-19 12:00:00,181.1,181.44,181.06,181.13,1500.0,173.9535,174.2801,173.9151,173.9823,1500.0
2020-10-19 12:10:00,181.14,181.14,180.87,180.99,1776.0,173.9919,173.9919,173.7326,173.8478,1776.0
2020-10-19 12:20:00,181.07,181.07,180.81,181.05,2540.0,173.9247,173.9247,173.6749,173.9055,2540.0
2020-10-19 12:30:00,180.89,181.22,180.89,181.17,2795.0,173.7518,174.0687,173.7518,174.0207,2795.0
2020-10-19 12:40:00,181.32,181.62,181.31,181.62,2412.0,174.1648,174.453,174.1552,174.453,2412.0
2020-10-19 12:50:00,181.7,181.79,181.49,181.78,1705.0,174.5298,174.6162,174.3281,174.6066,1705.0
2020-10-19 13:00:00,181.77,181.77,181.3,181.44,1000.0,174.597,174.597,174.1456,174.2801,1000.0
2020-10-19 13:10:00,181.53,181.64,181.29,181.32,1200.0,174.3665,174.4722,174.136,174.1648,1200.0
2020-10-19 13:20:00,181.32,181.39,181.13,181.24,1324.0,174.1648,174.232,173.9823,174.088,1324.0
2020-10-19 13:30:00,181.18,181.18,180.89,180.9,2417.0,174.0303,174.0303,173.7518,173.7614,2417.0
2020-10-19 13:40:00,180.84,181.01,180.6,180.68,2735.0,173.7037,173.867,173.4732,173.5501,2735.0
2020-10-19 13:50:00,180.73,180.76,180.48,180.72,4807.0,173.5981,173.6269,173.3579,173.5885,4807.0
2020-10-19 14:00:00,180.59,180.71,180.37,180.64,3799.0,173.4636,173.5789,173.2523,173.5116,3799.0
2020-10-19 14:10:00,180.66,180.93,180.66,180.72,2629.0,173.5308,173.7902,173.5308,173.5885,2629.0
2020-10-19 14:20:00,180.7,180.88,180.68,180.81,2019.0,173.5693,173.7422,173.5501,173.6749,2019.0
2020-10-19 14:30:00,180.7,180.8,180.03,180.2,3055.0,173.5693,173.6653,172.9257,173.089,3055.0
2020-10-19 14:40:00,180.12,180.24,179.83,179.83,4432.0,173.0121,173.1274,172.7336,172.7336,4432.0
2020-10-19 14:50:00,179.74,180.24,179.71,179.98,6298.0,172.6471,173.1274,172.6183,172.8777,6298.0
2020-10-19 15:00:00,179.98,180.24,179.3,179.43,12126.0,172.8777,173.1274,172.2245,172.3494,12126.0
2020-10-19 15:10:00,179.27,179.63,179.13,179.26,3953.0,172.1957,172.5415,172.0612,172.1861,3953.0
2020-10-19 15:20:00,179.06,179.41,178.84,179.4,7575.0,171.994,172.3302,171.7827,172.3206,7575.0
2020-10-19 15:30:00,179.52,179.71,179.46,179.58,9294.0,172.4358,172.6183,172.3782,172.4935,9294.0
2020-10-19 15:40:00,179.51,179.71,179.28,179.71,15300.0,172.4262,172.6183,172.2053,172.6183,15300.0
2020-10-19 15:50:00,179.32,179.64,179.05,179.39,47117.0,172.2437,172.5511,171.9844,172.311,47117.0
2020-10-20 09:30:00,179.75,179.96,179.64,179.65,4374.0,172.6568,172.8585,172.5511,172.5607,4374.0
2020-10-20 09:40:00,179.42,180.21,179.42,180.21,2882.0,172.3398,173.0986,172.3398,173.0986,2882.0
2020-10-20 09:50:00,180.44,180.77,180.2,180.77,1477.0,173.3195,173.6365,173.089,173.6365,1477.0
2020-10-20 10:00:00,180.68,180.94,180.51,180.72,2466.0,173.5501,173.7998,173.3868,173.5885,2466.0
2020-10-20 10:10:00,180.73,181.64,180.73,181.51,3528.0,173.5981,174.4722,173.5981,174.3473,3528.0
2020-10-20 10:20:00,181.09,181.23,180.36,180.36,1700.0,173.9439,174.0783,173.2427,173.2427,1700.0
2020-10-20 10:30:00,180.42,180.64,179.93,179.93,3971.0,173.3003,173.5116,172.8296,172.8296,3971.0
2020-10-20 10:40:00,180.08,180.33,179.78,180.07,5370.0,172.9737,173.2139,172.6856,172.9641,5370.0
2020-10-20 10:50:00,180.13,180.4,179.63,179.63,3941.0,173.0218,173.2811,172.5415,172.5415,3941.0
2020-10-20 11:00:00,179.53,179.63,179.16,179.42,5257.0,172.4454,172.5415,172.09,172.3398,5257.0
2020-10-20 11:10:00,179.67,179.8,179.21,179.24,3929.0,172.5799,172.7048,172.1381,172.1669,3929.0
2020-10-20 11:20:00,179.3,179.43,179.16,179.21,4233.0,172.2245,172.3494,172.09,172.1381,4233.0
2020-10-20 11:30:00,179.16,179.3,178.83,178.98,3902.0,172.09,172.2245,171.7731,171.9171,3902.0
2020-10-20 11:40:00,178.98,179.26,178.89,179.21,1732.0,171.9171,172.1861,171.8307,172.1381,1732.0
2020-10-20 11:50:00,179.18,179.29,179.06,179.13,1830.0,172.1092,172.2149,171.994,172.0612,1830.0
2020-10-20 12:00:00,179.28,179.59,179.27,179.43,2933.0,172.2053,172.5031,172.1957,172.3494,2933.0
2020-10-20 12:10:00,179.48,180.08,179.39,180.01,2343.0,172.3974,172.9737,172.311,172.9065,2343.0
2020-10-20 12:20:00,180.16,180.23,180.07,180.18,1529.0,173.0506,173.1178,172.9641,173.0698,1529.0
2020-10-20 12:30:00,180.22,180.72,179.74,180.37,4137.0,173.1082,173.5885,172.6471,173.2523,4137.0
2020-10-20 12:40:00,180.37,180.4,180.28,180.28,1793.0,173.2523,173.2811,173.1658,173.1658,1793.0
2020-10-20 12:50:00,180.13,180.19,179.92,180.01,2055.0,173.0218,173.0794,172.82,172.9065,2055.0
2020-10-20 13:00:00,179.94,180.33,179.94,180.13,1909.0,172.8393,173.2139,172.8393,173.0218,1909.0
2020-10-20 13:10:00,180.24,180.76,180.15,180.66,4272.0,173.1274,173.6269,173.041,173.5308,4272.0
2020-10-20 13:20:00,180.65,181.02,180.59,181.02,5107.0,173.5212,173.8766,173.4636,173.8766,5107.0
2020-10-20 13:30:00,181.01,181.28,181.0,181.15,1500.0,173.867,174.1264,173.8574,174.0015,1500.0
2020-10-20 13:40:00,181.14,181.41,180.9,181.1,3124.0,173.9919,174.2512,173.7614,173.9535,3124.0
2020-10-20 13:50:00,181.02,181.15,180.62,180.62,2500.0,173.8766,174.0015,173.4924,173.4924,2500.0
2020-10-20 14:00:00,180.7,180.94,180.55,180.7,3100.0,173.5693,173.7998,173.4252,173.5693,3100.0
2020-10-20 14:10:00,180.71,180.97,180.61,180.74,2676.0,173.5789,173.8286,173.4828,173.6077,2676.0
2020-10-20 14:20:00,180.59,180.78,180.23,180.24,5532.0,173.4636,173.6461,173.1178,173.1274,5532.0
2020-10-20 14:30:00,180.47,180.56,180.0,180.0,5874.0,173.3483,173.4348,172.8969,172.8969,5874.0
2020-10-20 14:40:00,180.13,180.26,179.95,180.25,7084.0,173.0218,173.1466,172.8489,173.137,7084.0
2020-10-20 14:50:00,180.16,180.37,180.15,180.17,2606.0,173.0506,173.2523,173.041,173.0602,2606.0
2020-10-20 15:00:00,180.27,180.39,179.64,179.73,3894.0,173.1562,173.2715,172.5511,172.6375,3894.0
2020-10-20 15:10:00,179.26,179.7,179.19,179.6,7470.0,172.1861,172.6087,172.1188,172.5127,7470.0
2020-10-20 15:20:00,179.56,179.71,179.42,179.71,3204.0,172.4742,172.6183,172.3398,172.6183,3204.0
2020-10-20 15:30:00,179.7,179.7,178.96,179.23,5720.0,172.6087,172.6087,171.8979,172.1573,5720.0
2020-10-20 15:40:00,179.24,179.86,179.24,179.62,7128.0,172.1669,172.7624,172.1669,172.5319,7128.0
2020-10-20 15:50:00,179.49,179.86,179.35,179.43,28580.0,172.407,172.7624,172.2725,172.3494,28580.0
2020-10-21 09:30:00,179.79,180.7,179.79,180.37,6689.0,172.6952,173.5693,172.6952,173.2523,6689.0
2020-10-21 09:40:00,180.87,181.33,180.61,180.76,1702.0,173.7326,174.1744,173.4828,173.6269,1702.0
2020-10-21 09:50:00,180.9,180.9,179.96,180.13,1900.0,173.7614,173.7614,172.8585,173.0218,1900.0
2020-10-21 10:00:00,179.98,179.98,178.88,178.88,1902.0,172.8777,172.8777,171.8211,171.8211,1902.0
2020-10-21 10:10:00,178.77,179.18,178.75,178.98,2906.0,171.7154,172.1092,171.6962,171.9171,2906.0
2020-10-21 10:20:00,178.98,179.15,178.97,178.97,1200.0,171.9171,172.0804,171.9075,171.9075,1200.0
2020-10-21 10:30:00,179.12,179.15,178.35,178.35,5666.0,172.0516,172.0804,171.312,171.312,5666.0
2020-10-21 10:40:00,178.45,178.8,178.35,178.57,3118.0,171.4081,171.7442,171.312,171.5233,3118.0
2020-10-21 10:50:00,178.51,178.95,178.51,178.86,4214.0,171.4657,171.8883,171.4657,171.8019,4214.0
2020-10-21 11:00:00,178.89,178.94,178.83,178.9,1200.0,171.8307,171.8787,171.7731,171.8403,1200.0
2020-10-21 11:10:00,178.73,178.73,178.06,178.06,902.0,171.677,171.677,171.0334,171.0334,902.0
2020-10-21 11:20:00,177.93,178.47,177.93,178.43,2069.0,170.9086,171.4273,170.9086,171.3888,2069.0
2020-10-21 11:30:00,178.38,178.8,178.38,178.8,1810.0,171.3408,171.7442,171.3408,171.7442,1810.0
2020-10-21 11:40:00,178.94,178.94,178.68,178.76,1307.0,171.8787,171.8787,171.629,171.7058,1307.0
2020-10-21 11:50:00,179.07,179.31,178.53,178.53,1949.0,172.0036,172.2341,171.4849,171.4849,1949.0
2020-10-21 12:00:00,178.34,178.71,178.27,178.71,900.0,171.3024,171.6578,171.2352,171.6578,900.0
2020-10-21 12:10:00,178.7,179.2,178.69,179.17,1651.0,171.6482,172.1285,171.6386,172.0996,1651.0
2020-10-21 12:20:00,179.29,179.62,179.29,179.43,1100.0,172.2149,172.5319,172.2149,172.3494,1100.0
2020-10-21 12:30:00,179.02,179.02,178.65,178.8,900.0,171.9556,171.9556,171.6002,171.7442,900.0
2020-10-21 12:40:00,178.82,178.94,178.65,178.94,914.0,171.7635,171.8787,171.6002,171.8787,914.0
2020-10-21 12:50:00,178.79,178.96,178.48,178.8,1801.0,171.7346,171.8979,171.4369,171.7442,1801.0
2020-10-21 13:00:00,178.76,178.76,178.76,178.76,100.0,171.7058,171.7058,171.7058,171.7058,100.0
2020-10-21 13:10:00,178.79,179.39,178.79,179.23,2077.0,171.7346,172.311,171.7346,172.1573,2077.0
2020-10-21 13:20:00,179.32,179.63,179.2,179.63,2607.0,172.2437,172.5415,172.1285,172.5415,2607.0
2020-10-21 13:30:00,179.73,179.8,179.41,179.54,1400.0,172.6375,172.7048,172.3302,172.455,1400.0
2020-10-21 13:40:00,179.54,179.8,179.51,179.74,720.0,172.455,172.7048,172.4262,172.6471,720.0
2020-10-21 13:50:00,179.97,180.19,179.72,179.81,2100.0,172.8681,173.0794,172.6279,172.7144,2100.0
2020-10-21 14:00:00,179.83,179.98,179.75,179.86,1300.0,172.7336,172.8777,172.6568,172.7624,1300.0
2020-10-21 14:10:00,180.0,180.16,179.81,179.98,2900.0,172.8969,173.0506,172.7144,172.8777,2900.0
2020-10-21 14:20:00,179.83,180.4,179.7,180.39,1500.0,172.7336,173.2811,172.6087,173.2715,1500.0
2020-10-21 14:30:00,180.37,180.53,180.2,180.46,2052.0,173.2523,173.406,173.089,173.3387,2052.0
2020-10-21 14:40:00,180.42,180.42,180.35,180.35,300.0,173.3003,173.3003,173.2331,173.2331,300.0
2020-10-21 14:50:00,180.32,180.36,180.05,180.18,3278.0,173.2043,173.2427,172.9449,173.0698,3278.0
2020-10-21 15:00:00,180.24,180.31,179.67,179.85,3900.0,173.1274,173.1947,172.5799,172.7528,3900.0
2020-10-21 15:10:00,179.8,179.93,179.5,179.77,3101.0,172.7048,172.8296,172.4166,172.676,3101.0
2020-10-21 15:20:00,179.81,180.0,179.72,179.8,3003.0,172.7144,172.8969,172.6279,172.7048,3003.0
2020-10-21 15:30:00,179.88,179.97,179.43,179.5,5369.0,172.7816,172.8681,172.3494,172.4166,5369.0
2020-10-21 15:40:00,179.42,179.42,178.8,178.91,5904.0,172.3398,172.3398,171.7442,171.8499,5904.0
2020-10-21 15:50:00,178.79,179.39,178.79,179.12,22889.0,171.7346,172.311,171.7346,172.0516,22889.0
2020-10-22 09:30:00,179.13,180.29,178.99,180.19,8988.0,172.0612,173.1754,171.9267,173.0794,8988.0
2020-10-22 09:40:00,180.19,181.06,180.19,181.06,2663.0,173.0794,173.9151,173.0794,173.9151,2663.0
2020-10-22 09:50:00,180.74,181.2,180.58,180.89,925.0,173.6077,174.0495,173.454,173.7518,925.0
2020-10-22 10:00:00,181.13,181.13,180.53,180.53,1600.0,173.9823,173.9823,173.406,173.406,1600.0
2020-10-22 10:10:00,180.57,180.66,180.37,180.5,2832.0,173.4444,173.5308,173.2523,173.3772,2832.0
2020-10-22 10:20:00,180.53,180.63,179.9,179.92,2714.0,173.406,173.502,172.8008,172.82,2714.0
2020-10-22 10:30:00,180.15,180.55,179.88,180.55,5607.0,173.041,173.4252,172.7816,173.4252,5607.0
2020-10-22 10:40:00,180.29,180.46,180.05,180.41,3200.0,173.1754,173.3387,172.9449,173.2907,3200.0
2020-10-22 10:50:00,180.34,181.61,180.34,181.39,4723.0,173.2235,174.4434,173.2235,174.232,4723.0
2020-10-22 11:00:00,181.37,181.86,181.27,181.27,4500.0,174.2128,174.6835,174.1168,174.1168,4500.0
2020-10-22 11:10:00,181.61,182.24,181.39,181.49,3325.0,174.4434,175.0485,174.232,174.3281,3325.0
2020-10-22 11:20:00,181.5,181.99,181.5,181.99,2351.0,174.3377,174.8084,174.3377,174.8084,2351.0
2020-10-22 11:30:00,182.22,182.22,181.81,182.07,2545.0,175.0293,175.0293,174.6355,174.8852,2545.0
2020-10-22 11:40:00,182.15,182.42,182.07,182.42,2408.0,174.962,175.2214,174.8852,175.2214,2408.0
2020-10-22 11:50:00,182.46,182.49,182.23,182.37,2024.0,175.2598,175.2886,175.0389,175.1734,2024.0
2020-10-22 12:00:00,182.32,182.41,182.09,182.41,2754.0,175.1253,175.2118,174.9044,175.2118,2754.0
2020-10-22 12:10:00,182.34,182.46,182.2,182.31,3002.0,175.1445,175.2598,175.0101,175.1157,3002.0
2020-10-22 12:20:00,182.23,182.23,181.93,181.93,2045.0,175.0389,175.0389,174.7507,174.7507,2045.0
2020-10-22 12:30:00,181.85,181.85,181.34,181.54,6514.0,174.6739,174.6739,174.184,174.3761,6514.0
2020-10-22 12:40:00,181.61,181.9,181.55,181.76,1003.0,174.4434,174.7219,174.3857,174.5874,1003.0
2020-10-22 12:50:00,181.94,182.12,181.83,181.83,4612.0,174.7603,174.9332,174.6547,174.6547,4612.0
2020-10-22 13:00:00,181.82,182.01,181.78,181.98,4800.0,174.6451,174.8276,174.6066,174.7988,4800.0
2020-10-22 13:10:00,182.06,182.38,182.06,182.23,2900.0,174.8756,175.183,174.8756,175.0389,2900.0
2020-10-22 13:20:00,182.3,182.5,182.14,182.47,3400.0,175.1061,175.2982,174.9524,175.2694,3400.0
2020-10-22 13:30:00,182.49,182.56,182.32,182.56,3848.0,175.2886,175.3559,175.1253,175.3559,3848.0
2020-10-22 13:40:00,182.64,183.0,182.55,182.69,2301.0,175.4327,175.7785,175.3463,175.4807,2301.0
2020-10-22 13:50:00,182.8,183.26,182.72,183.26,2148.0,175.5864,176.0282,175.5095,176.0282,2148.0
2020-10-22 14:00:00,183.24,183.55,183.07,183.13,2387.0,176.009,176.3068,175.8457,175.9034,2387.0
2020-10-22 14:10:00,183.1,183.49,183.04,183.43,2775.0,175.8746,176.2492,175.8169,176.1915,2775.0
2020-10-22 14:20:00,183.4,183.45,182.98,183.02,3106.0,176.1627,176.2107,175.7593,175.7977,3106.0
2020-10-22 14:30:00,183.02,183.02,182.68,182.81,3888.0,175.7977,175.7977,175.4711,175.596,3888.0
2020-10-22 14:40:00,182.85,183.06,182.6,183.02,3637.0,175.6344,175.8361,175.3943,175.7977,3637.0
2020-10-22 14:50:00,183.05,183.2,182.92,183.03,3429.0,175.8265,175.9706,175.7017,175.8073,3429.0
2020-10-22 15:00:00,182.82,182.87,182.48,182.63,6135.0,175.6056,175.6536,175.279,175.4231,6135.0
2020-10-22 15:10:00,182.69,182.77,182.54,182.56,3654.0,175.4807,175.5576,175.3367,175.3559,3654.0
2020-10-22 15:20:00,182.68,182.69,182.34,182.4,2804.0,175.4711,175.4807,175.1445,175.2022,2804.0
2020-10-22 15:30:00,182.45,182.75,182.45,182.53,6435.0,175.2502,175.5384,175.2502,175.327,6435.0
2020-10-22 15:40:00,182.55,182.77,182.42,182.71,12420.0,175.3463,175.5576,175.2214,175.4999,12420.0
2020-10-22 15:50:00,182.77,182.98,182.63,182.82,29295.0,175.5576,175.7593,175.4231,175.6056,29295.0
2020-10-23 09:30:00,182.52,182.94,182.29,182.35,4674.0,175.3174,175.7209,175.0965,175.1542,4674.0
2020-10-23 09:40:00,182.67,183.46,182.67,183.36,2400.0,175.4615,176.2203,175.4615,176.1243,2400.0
2020-10-23 09:50:00,182.74,183.16,182.71,183.16,5217.0,175.5288,175.9322,175.4999,175.9322,5217.0
2020-10-23 10:00:00,183.16,183.45,183.0,183.45,900.0,175.9322,176.2107,175.7785,176.2107,900.0
2020-10-23 10:10:00,183.51,183.7,183.22,183.51,1550.0,176.2684,176.4509,175.9898,176.2684,1550.0
2020-10-23 10:20:00,183.18,183.18,182.84,183.03,910.0,175.9514,175.9514,175.6248,175.8073,910.0
2020-10-23 10:30:00,182.7,182.7,182.28,182.29,1011.0,175.4903,175.4903,175.0869,175.0965,1011.0
2020-10-23 10:40:00,182.12,182.21,181.85,182.03,1380.0,174.9332,175.0197,174.6739,174.8468,1380.0
2020-10-23 10:50:00,182.08,182.18,181.87,182.01,3112.0,174.8948,174.9909,174.6931,174.8276,3112.0
2020-10-23 11:00:00,182.16,182.21,181.76,181.76,3624.0,174.9716,175.0197,174.5874,174.5874,3624.0
2020-10-23 11:10:00,181.76,181.91,181.54,181.76,3609.0,174.5874,174.7315,174.3761,174.5874,3609.0
2020-10-23 11:20:00,181.63,181.72,181.33,181.53,1731.0,174.4626,174.549,174.1744,174.3665,1731.0
2020-10-23 11:30:00,181.42,181.94,181.42,181.77,1502.0,174.2608,174.7603,174.2608,174.597,1502.0
2020-10-23 11:40:00,181.73,181.8,181.58,181.69,1300.0,174.5586,174.6259,174.4145,174.5202,1300.0
2020-10-23 11:50:00,181.42,181.61,181.42,181.61,911.0,174.2608,174.4434,174.2608,174.4434,911.0
2020-10-23 12:00:00,181.76,181.82,181.62,181.75,2141.0,174.5874,174.6451,174.453,174.5778,2141.0
2020-10-23 12:10:00,181.49,181.62,181.33,181.34,1200.0,174.3281,174.453,174.1744,174.184,1200.0
2020-10-23 12:20:00,181.09,181.43,181.03,181.43,2860.0,173.9439,174.2705,173.8862,174.2705,2860.0
2020-10-23 12:30:00,181.27,181.55,181.27,181.46,1218.0,174.1168,174.3857,174.1168,174.2993,1218.0
2020-10-23 12:40:00,181.39,181.47,181.32,181.38,1246.0,174.232,174.3089,174.1648,174.2224,1246.0
2020-10-23 12:50:00,181.38,181.38,181.3,181.3,403.0,174.2224,174.2224,174.1456,174.1456,403.0
2020-10-23 13:00:00,181.31,181.59,181.25,181.53,3337.0,174.1552,174.4241,174.0976,174.3665,3337.0
2020-10-23 13:10:00,181.72,181.77,181.6,181.77,1649.0,174.549,174.597,174.4337,174.597,1649.0
2020-10-23 13:20:00,181.86,182.06,181.8,182.01,2041.0,174.6835,174.8756,174.6259,174.8276,2041.0
2020-10-23 13:30:00,182.09,182.13,181.99,182.01,1901.0,174.9044,174.9428,174.8084,174.8276,1901.0
2020-10-23 13:40:00,181.99,182.13,181.93,181.93,3228.0,174.8084,174.9428,174.7507,174.7507,3228.0
2020-10-23 13:50:00,181.95,182.15,181.94,182.05,3355.0,174.7699,174.962,174.7603,174.866,3355.0
2020-10-23 14:00:00,182.08,182.23,182.05,182.14,3499.0,174.8948,175.0389,174.866,174.9524,3499.0
2020-10-23 14:10:00,182.1,182.27,182.0,182.15,5136.0,174.914,175.0773,174.818,174.962,5136.0
2020-10-23 14:20:00,182.23,182.3,182.03,182.14,4848.0,175.0389,175.1061,174.8468,174.9524,4848.0
2020-10-23 14:30:00,182.17,182.24,181.93,181.93,1590.0,174.9813,175.0485,174.7507,174.7507,1590.0
2020-10-23 14:40:00,181.86,182.23,181.86,182.23,1825.0,174.6835,175.0389,174.6835,175.0389,1825.0
2020-10-23 14:50:00,182.36,182.36,182.14,182.3,2114.0,175.1638,175.1638,174.9524,175.1061,2114.0
2020-10-23 15:00:00,182.22,182.45,182.15,182.45,1803.0,175.0293,175.2502,174.962,175.2502,1803.0
2020-10-23 15:10:00,182.48,182.59,182.39,182.49,2518.0,175.279,175.3847,175.1926,175.2886,2518.0
2020-10-23 15:20:00,182.49,182.7,182.49,182.7,2116.0,175.2886,175.4903,175.2886,175.4903,2116.0
2020-10-23 15:30:00,182.68,182.8,182.62,182.72,4909.0,175.4711,175.5864,175.4135,175.5095,4909.0
2020-10-23 15:40:00,182.71,182.98,182.7,182.98,6545.0,175.4999,175.7593,175.4903,175.7593,6545.0
2020-10-23 15:50:00,183.0,183.24,182.92,182.94,30855.0,175.7785,176.009,175.7017,175.7209,30855.0
2020-10-26 09:30:00,181.16,182.17,180.58,181.3,9756.0,174.0111,174.9813,173.454,174.1456,9756.0
2020-10-26 09:40:00,181.12,181.46,180.75,180.75,4368.0,173.9727,174.2993,173.6173,173.6173,4368.0
2020-10-26 09:50:00,180.71,181.17,180.66,180.86,2154.0,173.5789,174.0207,173.5308,173.7229,2154.0
2020-10-26 10:00:00,180.72,181.45,180.7,181.25,7503.0,173.5885,174.2897,173.5693,174.0976,7503.0
2020-10-26 10:10:00,181.25,181.25,180.68,181.14,3965.0,174.0976,174.0976,173.5501,173.9919,3965.0
2020-10-26 10:20:00,181.25,181.31,180.48,180.48,1539.0,174.0976,174.1552,173.3579,173.3579,1539.0
2020-10-26 10:30:00,180.41,180.59,180.1,180.52,4082.0,173.2907,173.4636,172.9929,173.3964,4082.0
2020-10-26 10:40:00,180.64,180.71,180.36,180.51,3341.0,173.5116,173.5789,173.2427,173.3868,3341.0
2020-10-26 10:50:00,180.53,180.53,180.06,180.15,2250.0,173.406,173.406,172.9545,173.041,2250.0
2020-10-26 11:00:00,179.93,180.39,179.93,180.21,8178.0,172.8296,173.2715,172.8296,173.0986,8178.0
2020-10-26 11:10:00,180.19,180.43,179.58,179.6,2422.0,173.0794,173.3099,172.4935,172.5127,2422.0
2020-10-26 11:20:00,179.64,180.09,179.64,179.86,3675.0,172.5511,172.9833,172.5511,172.7624,3675.0
2020-10-26 11:30:00,179.86,180.09,179.56,180.09,1403.0,172.7624,172.9833,172.4742,172.9833,1403.0
2020-10-26 11:40:00,180.09,180.34,180.09,180.15,1421.0,172.9833,173.2235,172.9833,173.041,1421.0
2020-10-26 11:50:00,180.29,180.32,180.2,180.2,500.0,173.1754,173.2043,173.089,173.089,500.0
2020-10-26 12:00:00,180.06,180.49,179.95,180.49,2707.0,172.9545,173.3675,172.8489,173.3675,2707.0
2020-10-26 12:10:00,180.36,180.65,180.31,180.58,3000.0,173.2427,173.5212,173.1947,173.454,3000.0
2020-10-26 12:20:00,180.61,180.61,180.2,180.4,1801.0,173.4828,173.4828,173.089,173.2811,1801.0
2020-10-26 12:30:00,180.4,180.4,179.87,179.97,2501.0,173.2811,173.2811,172.772,172.8681,2501.0
2020-10-26 12:40:00,179.87,180.17,179.87,179.99,2300.0,172.772,173.0602,172.772,172.8873,2300.0
2020-10-26 12:50:00,179.8,180.55,179.8,180.06,3015.0,172.7048,173.4252,172.7048,172.9545,3015.0
2020-10-26 13:00:00,180.24,180.4,180.2,180.28,720.0,173.1274,173.2811,173.089,173.1658,720.0
2020-10-26 13:10:00,180.43,180.46,180.07,180.07,600.0,173.3099,173.3387,172.9641,172.9641,600.0
2020-10-26 13:20:00,180.1,180.1,179.65,179.79,2145.0,172.9929,172.9929,172.5607,172.6952,2145.0
2020-10-26 13:30:00,179.45,179.55,179.36,179.42,1100.0,172.3686,172.4646,172.2821,172.3398,1100.0
2020-10-26 13:40:00,179.25,179.7,179.25,179.7,2101.0,172.1765,172.6087,172.1765,172.6087,2101.0
2020-10-26 13:50:00,179.87,180.2,179.86,180.2,1422.0,172.772,173.089,172.7624,173.089,1422.0
2020-10-26 14:00:00,179.99,180.33,179.99,180.26,2600.0,172.8873,173.2139,172.8873,173.1466,2600.0
2020-10-26 14:10:00,180.24,180.43,180.08,180.34,1807.0,173.1274,173.3099,172.9737,173.2235,1807.0
2020-10-26 14:20:00,180.35,180.67,180.24,180.67,1726.0,173.2331,173.5404,173.1274,173.5404,1726.0
2020-10-26 14:30:00,180.62,180.96,180.25,180.42,5583.0,173.4924,173.819,173.137,173.3003,5583.0
2020-10-26 14:40:00,180.63,180.79,180.53,180.53,1656.0,173.502,173.6557,173.406,173.406,1656.0
2020-10-26 14:50:00,180.28,180.35,180.2,180.2,1500.0,173.1658,173.2331,173.089,173.089,1500.0
2020-10-26 15:00:00,180.25,180.47,179.91,179.91,2375.0,173.137,173.3483,172.8104,172.8104,2375.0
2020-10-26 15:10:00,180.01,180.22,179.7,179.88,3800.0,172.9065,173.1082,172.6087,172.7816,3800.0
2020-10-26 15:20:00,180.04,180.11,179.9,179.98,1589.0,172.9353,173.0025,172.8008,172.8777,1589.0
2020-10-26 15:30:00,180.01,180.24,179.87,179.93,3102.0,172.9065,173.1274,172.772,172.8296,3102.0
2020-10-26 15:40:00,180.01,180.12,179.25,179.4,8200.0,172.9065,173.0121,172.1765,172.3206,8200.0
2020-10-26 15:50:00,179.28,180.54,179.27,180.54,26574.0,172.2053,173.4156,172.1957,173.4156,26574.0
2020-10-27 09:30:00,181.99,183.33,181.01,183.33,16358.0,174.8084,176.0955,173.867,176.0955,16358.0
2020-10-27 09:40:00,183.26,183.86,183.18,183.51,11300.0,176.0282,176.6046,175.9514,176.2684,11300.0
2020-10-27 09:50:00,183.61,183.92,183.32,183.7,3600.0,176.3644,176.6622,176.0859,176.4509,3600.0
2020-10-27 10:00:00,183.98,183.98,183.11,183.7,3515.0,176.7198,176.7198,175.8842,176.4509,3515.0
2020-10-27 10:10:00,183.79,184.22,183.45,183.99,15139.0,176.5373,176.9504,176.2107,176.7294,15139.0
2020-10-27 10:20:00,183.81,184.29,183.71,183.93,4300.0,176.5565,177.0176,176.4605,176.6718,4300.0
2020-10-27 10:30:00,183.83,184.3,183.79,184.09,7326.0,176.5757,177.0272,176.5373,176.8255,7326.0
2020-10-27 10:40:00,184.2,184.43,183.96,184.11,2312.0,176.9311,177.1521,176.7006,176.8447,2312.0
2020-10-27 10:50:00,184.27,184.59,183.87,184.2,4723.0,176.9984,177.3058,176.6142,176.9311,4723.0
2020-10-27 11:00:00,184.05,184.05,183.3,183.39,4537.0,176.7871,176.7871,176.0667,176.1531,4537.0
2020-10-27 11:10:00,183.74,184.21,183.46,184.18,2900.0,176.4893,176.9408,176.2203,176.9119,2900.0
2020-10-27 11:20:00,184.44,184.8,184.13,184.5,4900.0,177.1617,177.5075,176.8639,177.2193,4900.0
2020-10-27 11:30:00,184.44,184.44,184.11,184.18,950.0,177.1617,177.1617,176.8447,176.9119,950.0
2020-10-27 11:40:00,184.27,184.62,184.09,184.38,5260.0,176.9984,177.3346,176.8255,177.104,5260.0
2020-10-27 11:50:00,184.65,184.94,184.52,184.94,1833.0,177.3634,177.6419,177.2385,177.6419,1833.0
2020-10-27 12:00:00,184.98,185.29,184.8,185.17,3404.0,177.6804,177.9781,177.5075,177.8629,3404.0
2020-10-27 12:10:00,185.15,185.4,184.92,185.13,6580.0,177.8437,178.0838,177.6227,177.8244,6580.0
2020-10-27 12:20:00,185.2,185.42,184.88,185.05,4944.0,177.8917,178.103,177.5843,177.7476,4944.0
2020-10-27 12:30:00,184.89,185.63,184.88,185.63,2877.0,177.5939,178.3047,177.5843,178.3047,2877.0
2020-10-27 12:40:00,185.62,185.99,185.59,185.62,3507.0,178.2951,178.6505,178.2663,178.2951,3507.0
2020-10-27 12:50:00,185.5,185.63,185.28,185.38,2304.0,178.1798,178.3047,177.9685,178.0646,2304.0
2020-10-27 13:00:00,185.52,185.61,185.36,185.36,3208.0,178.1991,178.2855,178.0454,178.0454,3208.0
2020-10-27 13:10:00,185.36,185.36,185.01,185.04,4035.0,178.0454,178.0454,177.7092,177.738,4035.0
2020-10-27 13:20:00,185.16,186.4,185.03,186.4,5864.0,177.8533,179.0443,177.7284,179.0443,5864.0
2020-10-27 13:30:00,186.58,187.59,186.33,186.87,17997.0,179.2172,180.1874,178.9771,179.4958,17997.0
2020-10-27 13:40:00,186.79,187.11,186.78,186.85,4133.0,179.4189,179.7263,179.4093,179.4766,4133.0
2020-10-27 13:50:00,186.96,186.96,186.15,186.35,5113.0,179.5822,179.5822,178.8042,178.9963,5113.0
2020-10-27 14:00:00,186.35,186.51,186.03,186.15,5535.0,178.9963,179.15,178.6889,178.8042,5535.0
2020-10-27 14:10:00,186.14,186.71,186.13,186.59,6946.0,178.7946,179.3421,178.785,179.2268,6946.0
2020-10-27 14:20:00,186.5,186.72,186.3,186.61,3996.0,179.1404,179.3517,178.9483,179.246,3996.0
2020-10-27 14:30:00,186.73,186.83,186.57,186.6,4081.0,179.3613,179.4574,179.2076,179.2364,4081.0
2020-10-27 14:40:00,186.5,186.5,185.96,186.23,3426.0,179.1404,179.1404,178.6217,178.881,3426.0
2020-10-27 14:50:00,186.49,186.49,185.58,185.67,9362.0,179.1308,179.1308,178.2567,178.3431,9362.0
2020-10-27 15:00:00,185.68,185.76,185.37,185.56,9895.0,178.3527,178.4296,178.055,178.2375,9895.0
2020-10-27 15:10:00,185.5,185.74,185.37,185.68,8626.0,178.1798,178.4104,178.055,178.3527,8626.0
2020-10-27 15:20:00,185.76,185.95,185.67,185.88,13419.0,178.4296,178.6121,178.3431,178.5449,13419.0
2020-10-27 15:30:00,185.85,186.05,185.5,185.51,23058.0,178.516,178.7081,178.1798,178.1895,23058.0
2020-10-27 15:40:00,185.5,185.56,185.07,185.25,25170.0,178.1798,178.2375,177.7668,177.9397,25170.0
2020-10-27 15:50:00,185.14,185.26,184.56,184.81,57127.0,177.8341,177.9493,177.2769,177.5171,57127.0
2020-10-28 09:30:00,181.81,182.46,180.69,182.08,17245.0,174.6355,175.2598,173.5597,174.8948,17245.0
2020-10-28 09:40:00,181.68,182.86,181.68,182.5,2909.0,174.5106,175.644,174.5106,175.2982,2909.0
2020-10-28 09:50:00,182.4,182.45,181.95,182.28,5775.0,175.2022,175.2502,174.7699,175.0869,5775.0
2020-10-28 10:00:00,182.16,182.34,181.71,181.86,3839.0,174.9716,175.1445,174.5394,174.6835,3839.0
2020-10-28 10:10:00,181.63,181.8,180.67,180.88,5368.0,174.4626,174.6259,173.5404,173.7422,5368.0
2020-10-28 10:20:00,180.64,180.96,180.32,180.91,12509.0,173.5116,173.819,173.2043,173.771,12509.0
2020-10-28 10:30:00,180.99,181.62,180.69,181.28,3746.0,173.8478,174.453,173.5597,174.1264,3746.0
2020-10-28 10:40:00,181.32,181.76,181.16,181.39,7226.0,174.1648,174.5874,174.0111,174.232,7226.0
2020-10-28 10:50:00,181.42,181.42,180.65,181.07,8925.0,174.2608,174.2608,173.5212,173.9247,8925.0
2020-10-28 11:00:00,181.1,181.45,180.8,181.36,7095.0,173.9535,174.2897,173.6653,174.2032,7095.0
2020-10-28 11:10:00,181.25,181.42,180.98,181.3,4100.0,174.0976,174.2608,173.8382,174.1456,4100.0
2020-10-28 11:20:00,181.34,181.44,180.63,181.02,6705.0,174.184,174.2801,173.502,173.8766,6705.0
2020-10-28 11:30:00,180.91,181.26,180.4,180.74,10881.0,173.771,174.1072,173.2811,173.6077,10881.0
2020-10-28 11:40:00,180.6,181.86,180.6,181.45,5308.0,173.4732,174.6835,173.4732,174.2897,5308.0
2020-10-28 11:50:00,181.45,181.95,181.45,181.92,2511.0,174.2897,174.7699,174.2897,174.7411,2511.0
2020-10-28 12:00:00,181.84,182.25,181.73,182.05,3824.0,174.6643,175.0581,174.5586,174.866,3824.0
2020-10-28 12:10:00,182.07,182.38,181.89,182.21,5997.0,174.8852,175.183,174.7123,175.0197,5997.0
2020-10-28 12:20:00,182.16,182.18,181.56,181.62,2100.0,174.9716,174.9909,174.3953,174.453,2100.0
2020-10-28 12:30:00,181.5,181.73,181.33,181.49,17061.0,174.3377,174.5586,174.1744,174.3281,17061.0
2020-10-28 12:40:00,181.53,181.61,181.21,181.21,6958.0,174.3665,174.4434,174.0591,174.0591,6958.0
2020-10-28 12:50:00,180.93,181.44,180.89,181.44,3800.0,173.7902,174.2801,173.7518,174.2801,3800.0
2020-10-28 13:00:00,181.19,181.57,180.99,181.39,3400.0,174.0399,174.4049,173.8478,174.232,3400.0
2020-10-28 13:10:00,181.37,181.46,181.17,181.46,5679.0,174.2128,174.2993,174.0207,174.2993,5679.0
2020-10-28 13:20:00,181.49,181.93,181.27,181.93,5430.0,174.3281,174.7507,174.1168,174.7507,5430.0
2020-10-28 13:30:00,181.98,182.74,181.83,182.74,3136.0,174.7988,175.5288,174.6547,175.5288,3136.0
2020-10-28 13:40:00,182.44,182.78,182.2,182.65,2101.0,175.2406,175.5672,175.0101,175.4423,2101.0
2020-10-28 13:50:00,182.75,182.97,182.67,182.85,3771.0,175.5384,175.7497,175.4615,175.6344,3771.0
2020-10-28 14:00:00,182.81,182.81,182.15,182.24,4203.0,175.596,175.596,174.962,175.0485,4203.0
2020-10-28 14:10:00,182.12,182.2,181.56,181.7,3047.0,174.9332,175.0101,174.3953,174.5298,3047.0
2020-10-28 14:20:00,181.52,182.7,181.52,182.69,6317.0,174.3569,175.4903,174.3569,175.4807,6317.0
2020-10-28 14:30:00,182.48,182.53,181.85,181.9,5658.0,175.279,175.327,174.6739,174.7219,5658.0
2020-10-28 14:40:00,181.92,182.42,181.89,182.22,2359.0,174.7411,175.2214,174.7123,175.0293,2359.0
2020-10-28 14:50:00,182.3,182.43,181.73,182.31,5553.0,175.1061,175.231,174.5586,175.1157,5553.0
2020-10-28 15:00:00,182.09,182.24,181.67,182.04,3860.0,174.9044,175.0485,174.501,174.8564,3860.0
2020-10-28 15:10:00,181.99,182.14,181.72,181.72,6198.0,174.8084,174.9524,174.549,174.549,6198.0
2020-10-28 15:20:00,181.71,182.43,181.49,182.28,6943.0,174.5394,175.231,174.3281,175.0869,6943.0
2020-10-28 15:30:00,182.25,182.77,181.89,181.9,7409.0,175.0581,175.5576,174.7123,174.7219,7409.0
2020-10-28 15:40:00,181.94,182.11,181.29,181.43,15351.0,174.7603,174.9236,174.136,174.2705,15351.0
2020-10-28 15:50:00,181.36,181.53,180.56,180.79,58176.0,174.2032,174.3665,173.4348,173.6557,58176.0
2020-10-29 09:30:00,179.72,180.79,179.26,179.26,12681.0,172.6279,173.6557,172.1861,172.1861,12681.0
2020-10-29 09:40:00,179.31,179.31,178.39,179.02,3300.0,172.2341,172.2341,171.3504,171.9556,3300.0
2020-10-29 09:50:00,178.63,179.28,178.51,179.16,3220.0,171.5809,172.2053,171.4657,172.09,3220.0
2020-10-29 10:00:00,178.87,180.08,178.87,179.24,5223.0,171.8115,172.9737,171.8115,172.1669,5223.0
2020-10-29 10:10:00,179.11,179.11,178.13,178.79,2500.0,172.042,172.042,171.1007,171.7346,2500.0
2020-10-29 10:20:00,178.72,179.28,178.55,179.09,4431.0,171.6674,172.2053,171.5041,172.0228,4431.0
2020-10-29 10:30:00,179.33,179.82,179.02,179.82,7001.0,172.2533,172.724,171.9556,172.724,7001.0
2020-10-29 10:40:00,180.11,180.73,179.82,180.17,5388.0,173.0025,173.5981,172.724,173.0602,5388.0
2020-10-29 10:50:00,180.4,180.82,180.1,180.43,4277.0,173.2811,173.6845,172.9929,173.3099,4277.0
2020-10-29 11:00:00,180.5,180.59,179.88,180.33,3122.0,173.3772,173.4636,172.7816,173.2139,3122.0
2020-10-29 11:10:00,180.25,180.71,180.24,180.43,2853.0,173.137,173.5789,173.1274,173.3099,2853.0
2020-10-29 11:20:00,180.24,180.58,179.67,179.67,3600.0,173.1274,173.454,172.5799,172.5799,3600.0
2020-10-29 11:30:00,179.78,179.78,178.98,179.23,5603.0,172.6856,172.6856,171.9171,172.1573,5603.0
2020-10-29 11:40:00,179.24,179.57,178.13,178.13,5051.0,172.1669,172.4839,171.1007,171.1007,5051.0
2020-10-29 11:50:00,178.14,178.39,177.69,178.29,7406.0,171.1103,171.3504,170.678,171.2544,7406.0
2020-10-29 12:00:00,178.29,178.53,177.89,177.96,4801.0,171.2544,171.4849,170.8701,170.9374,4801.0
2020-10-29 12:10:00,177.96,178.26,177.74,178.07,4522.0,170.9374,171.2255,170.7261,171.043,4522.0
2020-10-29 12:20:00,178.07,179.1,177.88,178.99,9276.0,171.043,172.0324,170.8605,171.9267,9276.0
2020-10-29 12:30:00,179.06,179.58,179.06,179.4,3920.0,171.994,172.4935,171.994,172.3206,3920.0
2020-10-29 12:40:00,179.32,179.32,179.09,179.16,1400.0,172.2437,172.2437,172.0228,172.09,1400.0
2020-10-29 12:50:00,179.22,179.22,178.9,179.05,2000.0,172.1477,172.1477,171.8403,171.9844,2000.0
2020-10-29 13:00:00,179.23,179.31,178.93,179.1,4009.0,172.1573,172.2341,171.8691,172.0324,4009.0
2020-10-29 13:10:00,179.02,179.21,178.98,179.06,1925.0,171.9556,172.1381,171.9171,171.994,1925.0
2020-10-29 13:20:00,179.13,180.0,178.99,179.87,3512.0,172.0612,172.8969,171.9267,172.772,3512.0
2020-10-29 13:30:00,179.9,180.35,179.88,180.22,4864.0,172.8008,173.2331,172.7816,173.1082,4864.0
2020-10-29 13:40:00,180.19,180.37,180.06,180.23,2400.0,173.0794,173.2523,172.9545,173.1178,2400.0
2020-10-29 13:50:00,180.37,180.84,180.3,180.61,3594.0,173.2523,173.7037,173.185,173.4828,3594.0
2020-10-29 14:00:00,180.65,181.19,180.64,181.13,6594.0,173.5212,174.0399,173.5116,173.9823,6594.0
2020-10-29 14:10:00,181.05,181.74,180.81,181.41,6824.0,173.9055,174.5682,173.6749,174.2512,6824.0
2020-10-29 14:20:00,181.48,181.53,181.13,181.39,6811.0,174.3185,174.3665,173.9823,174.232,6811.0
2020-10-29 14:30:00,181.22,181.25,180.66,180.91,7016.0,174.0687,174.0976,173.5308,173.771,7016.0
2020-10-29 14:40:00,180.96,180.96,180.11,180.23,8460.0,173.819,173.819,173.0025,173.1178,8460.0
2020-10-29 14:50:00,180.14,180.21,179.8,179.9,8221.0,173.0314,173.0986,172.7048,172.8008,8221.0
2020-10-29 15:00:00,179.9,180.24,179.82,179.91,7318.0,172.8008,173.1274,172.724,172.8104,7318.0
2020-10-29 15:10:00,179.91,180.02,179.2,179.83,6774.0,172.8104,172.9161,172.1285,172.7336,6774.0
2020-10-29 15:20:00,179.97,180.51,179.91,180.36,10753.0,172.8681,173.3868,172.8104,173.2427,10753.0
2020-10-29 15:30:00,180.24,180.5,179.68,179.99,12449.0,173.1274,173.3772,172.5895,172.8873,12449.0
2020-10-29 15:40:00,179.99,180.59,179.49,180.46,20829.0,172.8873,173.4636,172.407,173.3387,20829.0
2020-10-29 15:50:00,180.36,181.08,179.42,179.5,60724.0,173.2427,173.9343,172.3398,172.4166,60724.0
2020-10-30 09:30:00,195.8,198.0,192.0,195.64,64491.0,188.0734,190.1866,184.4233,187.9197,64491.0
2020-10-30 09:40:00,195.37,197.4,194.42,194.81,26675.0,187.6604,189.6103,186.7478,187.1225,26675.0
2020-10-30 09:50:00,194.62,195.57,191.5,191.51,16342.0,186.94,187.8525,183.9431,183.9527,16342.0
2020-10-30 10:00:00,191.52,193.48,190.52,191.88,19535.0,183.9623,185.8449,183.0017,184.3081,19535.0
2020-10-30 10:10:00,191.66,191.8,189.38,189.38,12997.0,184.0968,184.2312,181.9067,181.9067,12997.0
2020-10-30 10:20:00,189.27,190.6,189.27,189.71,21001.0,181.8011,183.0786,181.8011,182.2237,21001.0
2020-10-30 10:30:00,189.71,191.7,189.7,190.72,13488.0,182.2237,184.1352,182.2141,183.1939,13488.0
2020-10-30 10:40:00,190.53,190.72,189.13,190.67,11223.0,183.0114,183.1939,181.6666,183.1458,11223.0
2020-10-30 10:50:00,190.4,191.94,190.4,190.92,14107.0,182.8865,184.3657,182.8865,183.386,14107.0
2020-10-30 11:00:00,191.39,192.0,190.81,191.63,7174.0,183.8374,184.4233,183.2803,184.0679,7174.0
2020-10-30 11:10:00,191.33,191.93,189.86,189.87,8192.0,183.7798,184.3561,182.3678,182.3774,8192.0
2020-10-30 11:20:00,190.08,190.97,189.82,190.78,7259.0,182.5791,183.434,182.3294,183.2515,7259.0
2020-10-30 11:30:00,190.77,190.77,189.49,190.12,10550.0,183.2419,183.2419,182.0124,182.6175,10550.0
2020-10-30 11:40:00,189.97,191.11,189.97,190.94,7495.0,182.4735,183.5685,182.4735,183.4052,7495.0
2020-10-30 11:50:00,190.81,191.14,190.39,190.88,9745.0,183.2803,183.5973,182.8769,183.3475,9745.0
2020-10-30 12:00:00,190.65,191.55,190.63,191.05,10069.0,183.1266,183.9911,183.1074,183.5108,10069.0
2020-10-30 12:10:00,191.02,192.58,191.0,192.58,10580.0,183.482,184.9805,183.4628,184.9805,10580.0
2020-10-30 12:20:00,192.33,192.33,191.48,192.03,3699.0,184.7403,184.7403,183.9239,184.4522,3699.0
2020-10-30 12:30:00,192.03,192.03,190.91,191.2,5739.0,184.4522,184.4522,183.3764,183.6549,5739.0
2020-10-30 12:40:00,191.13,191.26,190.03,190.14,7206.0,183.5877,183.7125,182.5311,182.6367,7206.0
2020-10-30 12:50:00,190.03,190.71,190.03,190.35,7506.0,182.5311,183.1843,182.5311,182.8385,7506.0
2020-10-30 13:00:00,190.35,190.83,190.31,190.71,3050.0,182.8385,183.2995,182.8,183.1843,3050.0
2020-10-30 13:10:00,190.59,190.59,189.76,190.39,6608.0,183.069,183.069,182.2717,182.8769,6608.0
2020-10-30 13:20:00,190.52,191.3,190.25,191.3,7977.0,183.0017,183.751,182.7424,183.751,7977.0
2020-10-30 13:30:00,191.44,191.72,190.94,191.26,6028.0,183.8854,184.1544,183.4052,183.7125,6028.0
2020-10-30 13:40:00,191.31,191.95,191.31,191.69,5553.0,183.7606,184.3753,183.7606,184.1256,5553.0
2020-10-30 13:50:00,191.58,192.0,191.32,191.78,6148.0,184.0199,184.4233,183.7702,184.212,6148.0
2020-10-30 14:00:00,191.62,192.25,191.35,192.16,7561.0,184.0583,184.6635,183.799,184.577,7561.0
2020-10-30 14:10:00,192.14,192.22,191.66,191.74,4356.0,184.5578,184.6347,184.0968,184.1736,4356.0
2020-10-30 14:20:00,192.14,192.37,190.99,190.99,10306.0,184.5578,184.7787,183.4532,183.4532,10306.0
2020-10-30 14:30:00,191.04,191.04,190.37,191.0,7577.0,183.5012,183.5012,182.8577,183.4628,7577.0
2020-10-30 14:40:00,190.95,191.33,190.55,191.33,5750.0,183.4148,183.7798,183.0306,183.7798,5750.0
2020-10-30 14:50:00,191.41,191.48,190.81,190.81,6928.0,183.8566,183.9239,183.2803,183.2803,6928.0
2020-10-30 15:00:00,190.75,191.18,190.61,191.01,6745.0,183.2227,183.6357,183.0882,183.4724,6745.0
2020-10-30 15:10:00,191.0,191.49,190.85,191.21,11937.0,183.4628,183.9335,183.3187,183.6645,11937.0
2020-10-30 15:20:00,191.23,191.53,190.9,190.9,12684.0,183.6837,183.9719,183.3668,183.3668,12684.0
2020-10-30 15:30:00,190.9,191.24,190.23,190.61,18654.0,183.3668,183.6933,182.7232,183.0882,18654.0
2020-10-30 15:40:00,190.83,191.34,190.16,191.06,24311.0,183.2995,183.7894,182.656,183.5204,24311.0
2020-10-30 15:50:00,190.95,192.2,190.72,191.95,72173.0,183.4148,184.6155,183.1939,184.3753,72173.0
2020-11-02 09:30:00,194.48,196.35,193.37,194.49,29893.0,186.8055,188.6017,185.7393,186.8151,29893.0
2020-11-02 09:40:00,194.21,194.89,194.01,194.83,9514.0,186.5461,187.1993,186.354,187.1417,9514.0
2020-11-02 09:50:00,194.88,195.81,194.61,195.6,11248.0,187.1897,188.083,186.9303,187.8813,11248.0
2020-11-02 10:00:00,195.81,196.46,195.36,195.96,11177.0,188.083,188.7073,187.6508,188.2271,11177.0
2020-11-02 10:10:00,196.35,196.84,195.76,196.84,6465.0,188.6017,189.0723,188.035,189.0723,6465.0
2020-11-02 10:20:00,196.83,197.09,195.1,195.13,7859.0,189.0627,189.3125,187.401,187.4298,7859.0
2020-11-02 10:30:00,195.21,195.21,193.66,193.66,7650.0,187.5067,187.5067,186.0178,186.0178,7650.0
2020-11-02 10:40:00,193.44,194.03,193.19,194.03,13169.0,185.8065,186.3732,185.5664,186.3732,13169.0
2020-11-02 10:50:00,193.98,194.5,193.98,194.19,7740.0,186.3252,186.8247,186.3252,186.5269,7740.0
2020-11-02 11:00:00,194.18,194.47,193.84,194.22,9481.0,186.5173,186.7959,186.1907,186.5557,9481.0
2020-11-02 11:10:00,194.31,194.37,193.66,193.66,4594.0,186.6422,186.6998,186.0178,186.0178,4594.0
2020-11-02 11:20:00,193.62,193.95,193.45,193.67,6516.0,185.9794,186.2964,185.8161,186.0274,6516.0
2020-11-02 11:30:00,193.7,194.33,193.69,194.07,4000.0,186.0563,186.6614,186.0467,186.4117,4000.0
2020-11-02 11:40:00,194.45,195.42,194.36,195.42,5245.0,186.7767,187.7084,186.6902,187.7084,5245.0
2020-11-02 11:50:00,195.35,195.74,195.33,195.54,4450.0,187.6411,188.0158,187.6219,187.8236,4450.0
2020-11-02 12:00:00,195.48,195.69,195.33,195.49,5148.0,187.766,187.9677,187.6219,187.7756,5148.0
2020-11-02 12:10:00,195.54,195.62,195.01,195.01,4409.0,187.8236,187.9005,187.3146,187.3146,4409.0
2020-11-02 12:20:00,195.22,195.64,195.0,195.62,3539.0,187.5163,187.9197,187.305,187.9005,3539.0
2020-11-02 12:30:00,195.64,195.75,195.06,195.13,4612.0,187.9197,188.0254,187.3626,187.4298,4612.0
2020-11-02 12:40:00,195.17,195.17,194.62,194.8,5539.0,187.4683,187.4683,186.94,187.1129,5539.0
2020-11-02 12:50:00,194.8,195.04,194.5,194.85,9166.0,187.1129,187.3434,186.8247,187.1609,9166.0
2020-11-02 13:00:00,194.81,194.93,194.24,194.47,6307.0,187.1225,187.2377,186.575,186.7959,6307.0
2020-11-02 13:10:00,194.37,194.81,194.37,194.52,7590.0,186.6998,187.1225,186.6998,186.8439,7590.0
2020-11-02 13:20:00,194.47,194.84,193.97,194.79,12975.0,186.7959,187.1513,186.3156,187.1032,12975.0
2020-11-02 13:30:00,194.87,194.94,194.49,194.85,7265.0,187.1801,187.2473,186.8151,187.1609,7265.0
2020-11-02 13:40:00,194.95,195.22,194.72,194.72,6100.0,187.2569,187.5163,187.036,187.036,6100.0
2020-11-02 13:50:00,194.77,194.9,194.23,194.43,6121.0,187.084,187.2089,186.5653,186.7575,6121.0
2020-11-02 14:00:00,194.66,195.08,194.53,194.79,5000.0,186.9784,187.3818,186.8535,187.1032,5000.0
2020-11-02 14:10:00,194.73,195.23,194.72,195.13,4700.0,187.0456,187.5259,187.036,187.4298,4700.0
2020-11-02 14:20:00,195.14,195.91,195.09,195.7,6006.0,187.4394,188.179,187.3914,187.9773,6006.0
2020-11-02 14:30:00,195.73,195.99,195.6,195.82,6477.0,188.0062,188.2559,187.8813,188.0926,6477.0
2020-11-02 14:40:00,195.75,196.62,195.75,196.17,8494.0,188.0254,188.861,188.0254,188.4288,8494.0
2020-11-02 14:50:00,196.23,196.46,195.89,196.14,9311.0,188.4864,188.7073,188.1598,188.4,9311.0
2020-11-02 15:00:00,196.44,196.78,196.33,196.4,7947.0,188.6881,189.0147,188.5825,188.6497,7947.0
2020-11-02 15:10:00,196.51,197.08,196.43,196.93,11134.0,188.7554,189.3029,188.6785,189.1588,11134.0
2020-11-02 15:20:00,197.0,197.19,196.85,197.06,11728.0,189.226,189.4085,189.082,189.2837,11728.0
2020-11-02 15:30:00,197.06,197.17,195.89,195.89,26855.0,189.2837,189.3893,188.1598,188.1598,26855.0
2020-11-02 15:40:00,195.96,196.34,195.71,196.22,34842.0,188.2271,188.5921,187.9869,188.4768,34842.0
2020-11-02 15:50:00,196.36,197.4,196.22,196.73,93238.0,188.6113,189.6103,188.4768,188.9667,93238.0
2020-11-03 09:30:00,197.2,198.15,196.67,197.41,16290.0,189.4181,190.3307,188.9091,189.6199,16290.0
2020-11-03 09:40:00,198.05,199.8,197.96,199.79,9055.0,190.2346,191.9155,190.1482,191.9059,9055.0
2020-11-03 09:50:00,199.79,200.31,198.93,199.18,26455.0,191.9059,192.4054,191.0799,191.32,26455.0
2020-11-03 10:00:00,199.36,200.44,199.22,200.23,7121.0,191.4929,192.5303,191.3584,192.3286,7121.0
2020-11-03 10:10:00,200.45,201.47,200.07,201.44,5845.0,192.5399,193.5196,192.1749,193.4908,5845.0
2020-11-03 10:20:00,201.7,202.24,201.49,201.49,8705.0,193.7406,194.2593,193.5389,193.5389,8705.0
2020-11-03 10:30:00,201.16,201.25,200.54,201.13,2403.0,193.2219,193.3083,192.6263,193.1931,2403.0
2020-11-03 10:40:00,201.03,201.34,200.66,201.34,2496.0,193.097,193.3948,192.7416,193.3948,2496.0
2020-11-03 10:50:00,201.44,201.54,201.06,201.13,3400.0,193.4908,193.5869,193.1258,193.1931,3400.0
2020-11-03 11:00:00,201.16,201.55,200.56,201.11,11120.0,193.2219,193.5965,192.6456,193.1738,11120.0
2020-11-03 11:10:00,201.09,201.72,200.99,201.45,4471.0,193.1546,193.7598,193.0586,193.5004,4471.0
2020-11-03 11:20:00,201.56,201.8,201.27,201.27,4118.0,193.6061,193.8366,193.3275,193.3275,4118.0
2020-11-03 11:30:00,201.4,202.26,201.32,202.26,3446.0,193.4524,194.2785,193.3756,194.2785,3446.0
2020-11-03 11:40:00,202.33,202.35,201.67,201.67,3600.0,194.3457,194.3649,193.7117,193.7117,3600.0
2020-11-03 11:50:00,201.66,201.82,201.42,201.43,2872.0,193.7021,193.8558,193.4716,193.4812,2872.0
2020-11-03 12:00:00,201.54,201.82,201.1,201.19,3732.0,193.5869,193.8558,193.1642,193.2507,3732.0
2020-11-03 12:10:00,201.17,201.28,200.81,201.04,2154.0,193.2315,193.3371,192.8857,193.1066,2154.0
2020-11-03 12:20:00,201.02,201.61,200.97,201.61,3600.0,193.0874,193.6541,193.0394,193.6541,3600.0
2020-11-03 12:30:00,201.56,201.77,201.01,201.08,2405.0,193.6061,193.8078,193.0778,193.145,2405.0
2020-11-03 12:40:00,201.12,201.52,201.08,201.22,2147.0,193.1835,193.5677,193.145,193.2795,2147.0
2020-11-03 12:50:00,201.36,201.47,201.08,201.27,2774.0,193.414,193.5196,193.145,193.3275,2774.0
2020-11-03 13:00:00,201.41,201.52,201.1,201.24,2002.0,193.462,193.5677,193.1642,193.2987,2002.0
2020-11-03 13:10:00,201.23,201.3,200.82,201.01,3162.0,193.2891,193.3564,192.8953,193.0778,3162.0
2020-11-03 13:20:00,201.02,201.41,201.0,201.22,3579.0,193.0874,193.462,193.0682,193.2795,3579.0
2020-11-03 13:30:00,201.38,201.72,201.18,201.31,5590.0,193.4332,193.7598,193.2411,193.366,5590.0
2020-11-03 13:40:00,201.43,201.6,201.3,201.37,5459.0,193.4812,193.6445,193.3564,193.4236,5459.0
2020-11-03 13:50:00,201.26,201.39,200.56,200.72,5822.0,193.3179,193.4428,192.6456,192.7992,5822.0
2020-11-03 14:00:00,200.73,200.89,200.65,200.74,5621.0,192.8088,192.9625,192.732,192.8184,5621.0
2020-11-03 14:10:00,200.96,201.19,200.83,200.83,4107.0,193.0298,193.2507,192.9049,192.9049,4107.0
2020-11-03 14:20:00,200.88,201.24,200.84,200.99,9103.0,192.9529,193.2987,192.9145,193.0586,9103.0
2020-11-03 14:30:00,201.08,201.32,200.88,201.06,7665.0,193.145,193.3756,192.9529,193.1258,7665.0
2020-11-03 14:40:00,201.06,201.34,200.99,201.22,6492.0,193.1258,193.3948,193.0586,193.2795,6492.0
2020-11-03 14:50:00,201.14,201.2,200.76,201.11,6670.0,193.2027,193.2603,192.8377,193.1738,6670.0
2020-11-03 15:00:00,201.2,201.3,200.91,201.03,8936.0,193.2603,193.3564,192.9817,193.097,8936.0
2020-11-03 15:10:00,201.19,201.56,201.15,201.49,7631.0,193.2507,193.6061,193.2123,193.5389,7631.0
2020-11-03 15:20:00,201.57,201.68,201.12,201.64,8961.0,193.6157,193.7214,193.1835,193.6829,8961.0
2020-11-03 15:30:00,201.57,202.17,201.36,202.17,11978.0,193.6157,194.192,193.414,194.192,11978.0
2020-11-03 15:40:00,202.06,202.76,202.02,202.66,19244.0,194.0864,194.7587,194.0479,194.6627,19244.0
2020-11-03 15:50:00,202.66,203.55,202.13,202.38,71288.0,194.6627,195.5176,194.1536,194.3937,71288.0
2020-11-04 09:30:00,203.59,207.5,203.25,206.04,17086.0,195.556,199.3117,195.2294,197.9093,17086.0
2020-11-04 09:40:00,205.65,205.9,204.75,205.33,6340.0,197.5347,197.7748,196.6702,197.2273,6340.0
2020-11-04 09:50:00,204.55,206.54,204.38,206.53,4202.0,196.4781,198.3896,196.3148,198.38,4202.0
2020-11-04 10:00:00,207.0,207.4,205.96,207.07,5046.0,198.8314,199.2156,197.8325,198.8987,5046.0
2020-11-04 10:10:00,206.9,208.68,206.89,208.68,12001.0,198.7354,200.4451,198.7258,200.4451,12001.0
2020-11-04 10:20:00,208.31,209.84,208.28,209.13,13484.0,200.0897,201.5593,200.0609,200.8774,13484.0
2020-11-04 10:30:00,209.41,209.41,208.15,208.15,5676.0,201.1463,201.1463,199.936,199.936,5676.0
2020-11-04 10:40:00,208.51,209.08,208.27,209.08,3584.0,200.2818,200.8293,200.0513,200.8293,3584.0
2020-11-04 10:50:00,208.89,209.83,208.89,209.77,6895.0,200.6468,201.5497,200.6468,201.4921,6895.0
2020-11-04 11:00:00,209.69,209.86,209.4,209.41,4784.0,201.4153,201.5786,201.1367,201.1463,4784.0
2020-11-04 11:10:00,209.26,209.62,208.73,209.31,10726.0,201.0022,201.348,200.4931,201.0503,10726.0
2020-11-04 11:20:00,209.54,210.13,209.17,209.93,7930.0,201.2712,201.8379,200.9158,201.6458,7930.0
2020-11-04 11:30:00,209.95,210.71,209.72,210.1,7247.0,201.665,202.395,201.4441,201.8091,7247.0
2020-11-04 11:40:00,209.91,210.14,209.67,209.77,3000.0,201.6266,201.8475,201.3961,201.4921,3000.0
2020-11-04 11:50:00,210.16,211.27,210.02,211.26,8311.0,201.8667,202.9329,201.7322,202.9233,8311.0
2020-11-04 12:00:00,211.09,211.43,210.83,211.01,5300.0,202.76,203.0866,202.5103,202.6832,5300.0
2020-11-04 12:10:00,211.37,211.8,211.11,211.75,5922.0,203.029,203.442,202.7792,203.394,5922.0
2020-11-04 12:20:00,211.63,212.28,211.36,211.36,6228.0,203.2787,203.9031,203.0194,203.0194,6228.0
2020-11-04 12:30:00,211.44,211.88,211.42,211.53,4450.0,203.0962,203.5188,203.077,203.1827,4450.0
2020-11-04 12:40:00,211.48,212.11,211.48,211.51,2700.0,203.1346,203.7398,203.1346,203.1634,2700.0
2020-11-04 12:50:00,211.5,211.57,211.0,211.08,1847.0,203.1538,203.2211,202.6736,202.7504,1847.0
2020-11-04 13:00:00,211.25,211.25,210.75,210.75,7313.0,202.9137,202.9137,202.4334,202.4334,7313.0
2020-11-04 13:10:00,210.63,210.95,210.63,210.8,4525.0,202.3182,202.6255,202.3182,202.4815,4525.0
2020-11-04 13:20:00,210.66,210.75,210.31,210.51,2300.0,202.347,202.4334,202.0108,202.2029,2300.0
2020-11-04 13:30:00,210.16,210.64,209.86,209.98,9814.0,201.8667,202.3278,201.5786,201.6938,9814.0
2020-11-04 13:40:00,209.95,210.17,209.0,209.26,5404.0,201.665,201.8763,200.7525,201.0022,5404.0
2020-11-04 13:50:00,208.73,209.39,208.51,208.96,4348.0,200.4931,201.1271,200.2818,200.7141,4348.0
2020-11-04 14:00:00,209.14,209.56,208.89,209.21,5014.0,200.887,201.2904,200.6468,200.9542,5014.0
2020-11-04 14:10:00,209.31,209.45,209.06,209.17,4150.0,201.0503,201.1847,200.8101,200.9158,4150.0
2020-11-04 14:20:00,209.09,209.58,208.77,208.77,13913.0,200.8389,201.3096,200.5316,200.5316,13913.0
2020-11-04 14:30:00,208.79,209.61,208.66,209.37,10621.0,200.5508,201.3384,200.4259,201.1079,10621.0
2020-11-04 14:40:00,209.27,209.41,208.84,209.03,9509.0,201.0118,201.1463,200.5988,200.7813,9509.0
2020-11-04 14:50:00,209.49,209.92,209.42,209.5,5398.0,201.2232,201.6362,201.1559,201.2328,5398.0
2020-11-04 15:00:00,209.69,209.86,209.09,209.43,5001.0,201.4153,201.5786,200.8389,201.1655,5001.0
2020-11-04 15:10:00,209.41,209.51,208.85,208.95,8415.0,201.1463,201.2424,200.6084,200.7045,8415.0
2020-11-04 15:20:00,208.92,209.21,208.84,208.96,5870.0,200.6757,200.9542,200.5988,200.7141,5870.0
2020-11-04 15:30:00,209.04,209.64,208.81,209.35,13223.0,200.7909,201.3672,200.57,201.0887,13223.0
2020-11-04 15:40:00,209.18,210.08,208.99,209.83,28665.0,200.9254,201.7899,200.7429,201.5497,28665.0
2020-11-04 15:50:00,209.83,210.01,209.19,209.53,88800.0,201.5497,201.7226,200.935,201.2616,88800.0
2020-11-05 09:30:00,212.0,212.86,210.45,211.66,15312.0,203.6341,204.4602,202.1453,203.3075,15312.0
2020-11-05 09:40:00,211.82,212.04,211.01,211.47,4352.0,203.4612,203.6725,202.6832,203.125,4352.0
2020-11-05 09:50:00,211.93,212.84,211.74,212.74,2650.0,203.5669,204.441,203.3844,204.3449,2650.0
2020-11-05 10:00:00,212.51,213.88,212.22,213.88,4495.0,204.124,205.4399,203.8454,205.4399,4495.0
2020-11-05 10:10:00,214.39,215.64,213.69,215.49,27280.0,205.9298,207.1305,205.2574,206.9864,27280.0
2020-11-05 10:20:00,215.4,215.4,213.93,213.93,7091.0,206.8999,206.8999,205.4879,205.4879,7091.0
2020-11-05 10:30:00,213.91,213.99,213.39,213.5,9696.0,205.4687,205.5456,204.9693,205.0749,9696.0
2020-11-05 10:40:00,213.45,214.79,213.41,214.78,5292.0,205.0269,206.314,204.9885,206.3044,5292.0
2020-11-05 10:50:00,214.58,214.66,213.5,213.62,4970.0,206.1123,206.1891,205.0749,205.1902,4970.0
2020-11-05 11:00:00,213.58,213.89,213.1,213.1,4641.0,205.1518,205.4495,204.6907,204.6907,4641.0
2020-11-05 11:10:00,213.11,213.33,212.52,213.33,3953.0,204.7003,204.9116,204.1336,204.9116,3953.0
2020-11-05 11:20:00,213.15,213.31,212.86,212.94,1707.0,204.7387,204.8924,204.4602,204.537,1707.0
2020-11-05 11:30:00,213.16,213.26,212.96,213.0,1946.0,204.7483,204.8444,204.5562,204.5946,1946.0
2020-11-05 11:40:00,213.13,213.13,212.6,212.73,2971.0,204.7195,204.7195,204.2104,204.3353,2971.0
2020-11-05 11:50:00,212.38,212.43,211.83,212.12,3004.0,203.9991,204.0471,203.4708,203.7494,3004.0
2020-11-05 12:00:00,212.01,212.25,211.46,211.78,2800.0,203.6437,203.8742,203.1154,203.4228,2800.0
2020-11-05 12:10:00,211.9,211.9,211.12,211.17,3503.0,203.5381,203.5381,202.7888,202.8369,3503.0
2020-11-05 12:20:00,211.13,211.22,210.97,211.05,2287.0,202.7984,202.8849,202.6448,202.7216,2287.0
2020-11-05 12:30:00,211.19,211.69,211.19,211.69,1014.0,202.8561,203.3363,202.8561,203.3363,1014.0
2020-11-05 12:40:00,211.48,211.66,211.15,211.36,14260.0,203.1346,203.3075,202.8177,203.0194,14260.0
2020-11-05 12:50:00,211.44,212.73,211.44,212.22,9880.0,203.0962,204.3353,203.0962,203.8454,9880.0
2020-11-05 13:00:00,212.38,213.07,212.33,212.93,6801.0,203.9991,204.6619,203.9511,204.5274,6801.0
2020-11-05 13:10:00,213.01,213.08,212.37,212.56,5363.0,204.6043,204.6715,203.9895,204.172,5363.0
2020-11-05 13:20:00,212.65,212.84,212.49,212.63,4168.0,204.2585,204.441,204.1048,204.2392,4168.0
2020-11-05 13:30:00,212.58,212.91,212.55,212.82,1600.0,204.1912,204.5082,204.1624,204.4218,1600.0
2020-11-05 13:40:00,212.91,213.06,212.85,212.97,2129.0,204.5082,204.6523,204.4506,204.5658,2129.0
2020-11-05 13:50:00,212.9,212.99,212.6,212.68,2000.0,204.4986,204.585,204.2104,204.2873,2000.0
2020-11-05 14:00:00,212.83,213.14,212.43,212.65,1905.0,204.4314,204.7291,204.0471,204.2585,1905.0
2020-11-05 14:10:00,212.68,212.81,212.45,212.57,1220.0,204.2873,204.4121,204.0664,204.1816,1220.0
2020-11-05 14:20:00,212.48,213.1,212.48,213.1,5098.0,204.0952,204.6907,204.0952,204.6907,5098.0
2020-11-05 14:30:00,213.18,213.42,212.86,213.07,5325.0,204.7675,204.9981,204.4602,204.6619,5325.0
2020-11-05 14:40:00,213.06,213.42,212.88,213.0,2500.0,204.6523,204.9981,204.4794,204.5946,2500.0
2020-11-05 14:50:00,213.0,213.41,212.97,213.36,4738.0,204.5946,204.9885,204.5658,204.9404,4738.0
2020-11-05 15:00:00,213.32,213.59,213.22,213.31,3546.0,204.902,205.1614,204.806,204.8924,3546.0
2020-11-05 15:10:00,213.4,213.41,212.88,213.05,2903.0,204.9789,204.9885,204.4794,204.6427,2903.0
2020-11-05 15:20:00,213.13,213.15,212.88,213.01,5292.0,204.7195,204.7387,204.4794,204.6043,5292.0
2020-11-05 15:30:00,212.96,213.26,212.54,212.54,11170.0,204.5562,204.8444,204.1528,204.1528,11170.0
2020-11-05 15:40:00,212.45,212.76,212.35,212.7,16511.0,204.0664,204.3641,203.9703,204.3065,16511.0
2020-11-05 15:50:00,212.69,213.14,212.69,212.76,60663.0,204.2969,204.7291,204.2969,204.3641,60663.0
2020-11-06 09:30:00,212.03,212.5,211.08,211.95,11615.0,203.6629,204.1144,202.7504,203.5861,11615.0
2020-11-06 09:40:00,211.91,213.31,211.9,212.96,4280.0,203.5477,204.8924,203.5381,204.5562,4280.0
2020-11-06 09:50:00,212.56,213.52,212.34,213.52,4847.0,204.172,205.0941,203.9607,205.0941,4847.0
2020-11-06 10:00:00,213.52,213.52,211.76,212.65,26294.0,205.0941,205.0941,203.4036,204.2585,26294.0
2020-11-06 10:10:00,212.71,212.72,212.06,212.4,3779.0,204.3161,204.3257,203.6917,204.0183,3779.0
2020-11-06 10:20:00,212.38,213.51,212.38,213.26,2400.0,203.9991,205.0845,203.9991,204.8444,2400.0
2020-11-06 10:30:00,213.0,213.01,212.66,212.66,3150.0,204.5946,204.6043,204.2681,204.2681,3150.0
2020-11-06 10:40:00,212.61,213.04,212.61,213.02,2513.0,204.22,204.6331,204.22,204.6139,2513.0
2020-11-06 10:50:00,213.13,213.29,212.36,212.48,2724.0,204.7195,204.8732,203.9799,204.0952,2724.0
2020-11-06 11:00:00,212.56,213.5,212.56,213.5,1900.0,204.172,205.0749,204.172,205.0749,1900.0
2020-11-06 11:10:00,213.59,213.85,213.18,213.71,3796.0,205.1614,205.4111,204.7675,205.2766,3796.0
2020-11-06 11:20:00,213.67,213.67,212.95,213.01,1925.0,205.2382,205.2382,204.5466,204.6043,1925.0
2020-11-06 11:30:00,213.1,213.58,213.1,213.49,2770.0,204.6907,205.1518,204.6907,205.0653,2770.0
2020-11-06 11:40:00,213.14,213.61,212.8,213.46,2700.0,204.7291,205.1806,204.4025,205.0365,2700.0
2020-11-06 11:50:00,213.44,213.78,213.13,213.43,5998.0,205.0173,205.3439,204.7195,205.0077,5998.0
2020-11-06 12:00:00,213.57,213.82,213.43,213.8,2018.0,205.1422,205.3823,205.0077,205.3631,2018.0
2020-11-06 12:10:00,213.89,213.96,213.21,213.5,3600.0,205.4495,205.5168,204.7964,205.0749,3600.0
2020-11-06 12:20:00,213.62,213.82,213.4,213.78,2323.0,205.1902,205.3823,204.9789,205.3439,2323.0
2020-11-06 12:30:00,213.78,213.87,213.25,213.8,4900.0,205.3439,205.4303,204.8348,205.3631,4900.0
2020-11-06 12:40:00,213.79,214.0,213.6,213.76,2700.0,205.3535,205.5552,205.171,205.3247,2700.0
2020-11-06 12:50:00,213.88,214.33,213.88,214.17,5732.0,205.4399,205.8722,205.4399,205.7185,5732.0
2020-11-06 13:00:00,214.18,214.55,214.12,214.55,4412.0,205.7281,206.0835,205.6705,206.0835,4412.0
2020-11-06 13:10:00,214.7,214.95,214.62,214.8,5454.0,206.2276,206.4677,206.1507,206.3236,5454.0
2020-11-06 13:20:00,214.6,214.71,214.55,214.56,6525.0,206.1315,206.2372,206.0835,206.0931,6525.0
2020-11-06 13:30:00,214.52,214.74,214.19,214.62,6195.0,206.0547,206.266,205.7377,206.1507,6195.0
2020-11-06 13:40:00,214.61,214.92,214.58,214.75,2976.0,206.1411,206.4389,206.1123,206.2756,2976.0
2020-11-06 13:50:00,214.82,214.93,214.59,214.74,7245.0,206.3428,206.4485,206.1219,206.266,7245.0
2020-11-06 14:00:00,214.74,215.04,214.48,215.04,4035.0,206.266,206.5541,206.0162,206.5541,4035.0
2020-11-06 14:10:00,215.19,215.76,215.19,215.56,3792.0,206.6982,207.2457,206.6982,207.0536,3792.0
2020-11-06 14:20:00,215.49,215.96,215.4,215.96,3357.0,206.9864,207.4378,206.8999,207.4378,3357.0
2020-11-06 14:30:00,215.99,216.06,215.64,215.64,2628.0,207.4667,207.5339,207.1305,207.1305,2628.0
2020-11-06 14:40:00,215.66,215.88,215.43,215.47,2673.0,207.1497,207.361,206.9288,206.9672,2673.0
2020-11-06 14:50:00,215.47,215.52,214.83,215.0,4579.0,206.9672,207.0152,206.3524,206.5157,4579.0
2020-11-06 15:00:00,214.99,214.99,214.36,214.46,5109.0,206.5061,206.5061,205.901,205.997,5109.0
2020-11-06 15:10:00,214.32,214.66,214.04,214.43,15776.0,205.8626,206.1891,205.5936,205.9682,15776.0
2020-11-06 15:20:00,214.52,214.93,214.3,214.78,12802.0,206.0547,206.4485,205.8433,206.3044,12802.0
2020-11-06 15:30:00,214.66,214.87,214.4,214.62,32199.0,206.1891,206.3909,205.9394,206.1507,32199.0
2020-11-06 15:40:00,214.66,215.05,214.66,214.88,25052.0,206.1891,206.5638,206.1891,206.4005,25052.0
2020-11-06 15:50:00,214.87,215.0,214.01,214.3,53895.0,206.3909,206.5157,205.5648,205.8433,53895.0
2020-11-09 09:30:00,219.54,222.0,218.0,219.67,51291.0,210.8766,213.2395,209.3973,211.0014,51291.0
2020-11-09 09:40:00,219.7,220.99,219.17,220.04,20429.0,211.0303,212.2693,210.5212,211.3568,20429.0
2020-11-09 09:50:00,219.39,220.0,218.33,219.49,37931.0,210.7325,211.3184,209.7143,210.8285,37931.0
2020-11-09 10:00:00,219.39,220.91,218.87,220.57,22397.0,210.7325,212.1925,210.233,211.8659,22397.0
2020-11-09 10:10:00,220.54,221.9,220.44,221.7,11333.0,211.8371,213.1434,211.7411,212.9513,11333.0
2020-11-09 10:20:00,221.65,223.29,221.53,222.89,15497.0,212.9033,214.4786,212.788,214.0944,15497.0
2020-11-09 10:30:00,222.89,222.9,221.85,222.03,9589.0,214.0944,214.104,213.0954,213.2683,9589.0
2020-11-09 10:40:00,222.17,222.45,221.15,221.42,5728.0,213.4028,213.6717,212.423,212.6824,5728.0
2020-11-09 10:50:00,221.24,222.04,221.11,221.92,11008.0,212.5095,213.2779,212.3846,213.1626,11008.0
2020-11-09 11:00:00,222.0,222.22,221.05,221.67,15888.0,213.2395,213.4508,212.327,212.9225,15888.0
2020-11-09 11:10:00,221.88,222.19,221.36,221.53,6357.0,213.1242,213.422,212.6247,212.788,6357.0
2020-11-09 11:20:00,221.39,221.85,221.26,221.62,10953.0,212.6536,213.0954,212.5287,212.8745,10953.0
2020-11-09 11:30:00,221.68,223.0,221.52,222.3,12787.0,212.9321,214.2,212.7784,213.5277,12787.0
2020-11-09 11:40:00,222.53,222.67,221.64,221.66,6038.0,213.7486,213.8831,212.8937,212.9129,6038.0
2020-11-09 11:50:00,221.65,221.88,220.75,221.57,8111.0,212.9033,213.1242,212.0388,212.8265,8111.0
2020-11-09 12:00:00,221.75,222.16,221.37,222.0,6001.0,212.9994,213.3932,212.6344,213.2395,6001.0
2020-11-09 12:10:00,221.91,221.97,221.25,221.84,7412.0,213.153,213.2107,212.5191,213.0858,7412.0
2020-11-09 12:20:00,221.91,222.33,221.5,221.6,11275.0,213.153,213.5565,212.7592,212.8553,11275.0
2020-11-09 12:30:00,221.73,222.61,221.52,222.19,9337.0,212.9801,213.8254,212.7784,213.422,9337.0
2020-11-09 12:40:00,222.25,222.42,221.78,221.78,6406.0,213.4796,213.6429,213.0282,213.0282,6406.0
2020-11-09 12:50:00,221.77,222.31,221.53,222.31,4826.0,213.0186,213.5373,212.788,213.5373,4826.0
2020-11-09 13:00:00,222.8,222.93,222.22,222.61,5800.0,214.0079,214.1328,213.4508,213.8254,5800.0
2020-11-09 13:10:00,222.75,223.3,222.7,223.25,7228.0,213.9599,214.4882,213.9119,214.4402,7228.0
2020-11-09 13:20:00,223.08,223.29,222.86,223.18,4339.0,214.2769,214.4786,214.0656,214.3729,4339.0
2020-11-09 13:30:00,223.18,224.24,223.17,224.16,6052.0,214.3729,215.3911,214.3633,215.3143,6052.0
2020-11-09 13:40:00,224.05,224.05,223.63,223.96,6224.0,215.2086,215.2086,214.8052,215.1221,6224.0
2020-11-09 13:50:00,223.86,223.99,223.23,223.7,7243.0,215.0261,215.151,214.421,214.8724,7243.0
2020-11-09 14:00:00,223.71,223.87,223.05,223.27,8243.0,214.882,215.0357,214.2481,214.4594,8243.0
2020-11-09 14:10:00,223.15,223.18,222.72,222.72,7306.0,214.3441,214.3729,213.9311,213.9311,7306.0
2020-11-09 14:20:00,222.64,222.75,222.04,222.74,17589.0,213.8542,213.9599,213.2779,213.9503,17589.0
2020-11-09 14:30:00,222.65,222.95,222.4,222.65,10955.0,213.8638,214.152,213.6237,213.8638,10955.0
2020-11-09 14:40:00,222.56,222.87,222.34,222.55,6700.0,213.7774,214.0752,213.5661,213.7678,6700.0
2020-11-09 14:50:00,222.31,222.49,222.02,222.1,6759.0,213.5373,213.7102,213.2587,213.3355,6759.0
2020-11-09 15:00:00,222.01,222.15,221.11,221.32,13028.0,213.2491,213.3836,212.3846,212.5863,13028.0
2020-11-09 15:10:00,221.39,221.39,220.7,220.73,6328.0,212.6536,212.6536,211.9908,212.0196,6328.0
2020-11-09 15:20:00,220.49,220.52,220.0,220.26,9432.0,211.7891,211.8179,211.3184,211.5682,9432.0
2020-11-09 15:30:00,220.37,221.89,220.37,221.89,12890.0,211.6738,213.1338,211.6738,213.1338,12890.0
2020-11-09 15:40:00,221.93,221.93,221.02,221.25,33306.0,213.1723,213.1723,212.2982,212.5191,33306.0
2020-11-09 15:50:00,221.11,221.38,220.33,220.33,162717.0,212.3846,212.644,211.6354,211.6354,162717.0
2020-11-10 09:30:00,219.15,219.15,215.89,216.65,29899.0,210.889,210.889,207.7519,208.4832,29899.0
2020-11-10 09:40:00,216.39,217.02,214.38,214.48,15609.0,208.233,208.8393,206.2988,206.395,15609.0
2020-11-10 09:50:00,214.74,216.87,214.63,216.87,8646.0,206.6452,208.6949,206.5394,208.6949,8646.0
2020-11-10 10:00:00,217.29,217.29,215.47,216.0,8081.0,209.0991,209.0991,207.3477,207.8577,8081.0
2020-11-10 10:10:00,216.07,216.7,215.65,215.87,12275.0,207.9251,208.5314,207.5209,207.7326,12275.0
2020-11-10 10:20:00,215.64,215.78,213.13,213.13,7310.0,207.5113,207.646,205.0959,205.0959,7310.0
2020-11-10 10:30:00,213.32,213.79,212.77,212.81,14079.0,205.2788,205.731,204.7495,204.788,14079.0
2020-11-10 10:40:00,213.19,213.65,212.74,213.28,5573.0,205.1537,205.5963,204.7206,205.2403,5573.0
2020-11-10 10:50:00,213.17,213.58,212.01,212.05,10393.0,205.1344,205.529,204.0181,204.0566,10393.0
2020-11-10 11:00:00,212.18,213.15,212.12,213.04,10077.0,204.1817,205.1152,204.124,205.0093,10077.0
2020-11-10 11:10:00,213.31,213.68,212.67,213.1,7080.0,205.2691,205.6252,204.6533,205.0671,7080.0
2020-11-10 11:20:00,213.22,214.5,213.04,214.44,2109.0,205.1825,206.4143,205.0093,206.3565,2109.0
2020-11-10 11:30:00,214.25,214.42,214.01,214.42,3729.0,206.1737,206.3373,205.9428,206.3373,3729.0
2020-11-10 11:40:00,214.64,215.45,214.49,215.11,2873.0,206.549,207.3285,206.4047,207.0013,2873.0
2020-11-10 11:50:00,214.97,215.58,214.36,215.25,4540.0,206.8666,207.4536,206.2796,207.136,4540.0
2020-11-10 12:00:00,215.29,216.37,215.29,216.05,3702.0,207.1745,208.2138,207.1745,207.9059,3702.0
2020-11-10 12:10:00,216.11,216.84,215.97,216.71,1884.0,207.9636,208.6661,207.8289,208.541,1884.0
2020-11-10 12:20:00,216.56,216.56,215.44,215.49,4404.0,208.3966,208.3966,207.3189,207.367,4404.0
2020-11-10 12:30:00,215.47,215.64,214.85,215.07,5501.0,207.3477,207.5113,206.7511,206.9628,5501.0
2020-11-10 12:40:00,214.92,215.22,214.71,215.05,5350.0,206.8185,207.1071,206.6164,206.9436,5350.0
2020-11-10 12:50:00,214.76,215.16,214.54,214.56,2598.0,206.6645,207.0494,206.4528,206.472,2598.0
2020-11-10 13:00:00,214.62,214.83,213.86,213.93,10440.0,206.5298,206.7318,205.7984,205.8658,10440.0
2020-11-10 13:10:00,213.88,213.91,213.27,213.71,5387.0,205.8177,205.8465,205.2307,205.6541,5387.0
2020-11-10 13:20:00,213.58,213.69,213.02,213.08,6526.0,205.529,205.6348,204.9901,205.0478,6526.0
2020-11-10 13:30:00,212.89,213.24,212.78,213.24,6313.0,204.865,205.2018,204.7591,205.2018,6313.0
2020-11-10 13:40:00,213.37,213.69,213.06,213.32,4589.0,205.3269,205.6348,205.0286,205.2788,4589.0
2020-11-10 13:50:00,213.46,214.3,213.46,213.69,5402.0,205.4135,206.2218,205.4135,205.6348,5402.0
2020-11-10 14:00:00,213.69,213.87,213.04,213.05,13429.0,205.6348,205.808,205.0093,205.0189,13429.0
2020-11-10 14:10:00,213.11,213.16,212.65,212.99,6967.0,205.0767,205.1248,204.634,204.9612,6967.0
2020-11-10 14:20:00,213.12,213.25,212.58,212.78,12826.0,205.0863,205.2114,204.5667,204.7591,12826.0
2020-11-10 14:30:00,212.63,213.13,212.63,212.97,9946.0,204.6148,205.0959,204.6148,204.942,9946.0
2020-11-10 14:40:00,213.07,213.32,212.54,212.98,7501.0,205.0382,205.2788,204.5282,204.9516,7501.0
2020-11-10 14:50:00,212.84,213.54,212.84,213.02,5367.0,204.8169,205.4905,204.8169,204.9901,5367.0
2020-11-10 15:00:00,213.07,213.38,212.67,212.8,7805.0,205.0382,205.3365,204.6533,204.7784,7805.0
2020-11-10 15:10:00,212.88,213.14,212.44,213.02,9518.0,204.8554,205.1056,204.4319,204.9901,9518.0
2020-11-10 15:20:00,213.03,213.25,212.36,212.58,12921.0,204.9997,205.2114,204.355,204.5667,12921.0
2020-11-10 15:30:00,212.46,212.51,212.1,212.24,14967.0,204.4512,204.4993,204.1048,204.2395,14967.0
2020-11-10 15:40:00,212.25,212.43,210.95,211.86,31775.0,204.2491,204.4223,202.9981,203.8738,31775.0
2020-11-10 15:50:00,211.87,212.45,211.37,212.16,88508.0,203.8834,204.4416,203.4023,204.1625,88508.0
2020-11-11 09:30:00,214.56,218.25,214.14,217.95,30435.0,206.472,210.0229,206.0679,209.7342,30435.0
2020-11-11 09:40:00,217.9,218.13,216.85,216.85,10359.0,209.6861,209.9075,208.6757,208.6757,10359.0
2020-11-11 09:50:00,216.28,216.38,215.02,215.02,11713.0,208.1272,208.2234,206.9147,206.9147,11713.0
2020-11-11 10:00:00,214.94,215.97,214.84,215.05,6062.0,206.8377,207.8289,206.7415,206.9436,6062.0
2020-11-11 10:10:00,215.06,215.67,214.77,215.2,7740.0,206.9532,207.5402,206.6741,207.0879,7740.0
2020-11-11 10:20:00,215.27,215.37,214.46,215.22,6090.0,207.1553,207.2515,206.3758,207.1071,6090.0
2020-11-11 10:30:00,215.75,215.75,214.72,215.15,3272.0,207.6172,207.6172,206.626,207.0398,3272.0
2020-11-11 10:40:00,215.49,215.76,214.56,214.96,13121.0,207.367,207.6268,206.472,206.8569,13121.0
2020-11-11 10:50:00,214.85,215.03,214.42,214.9,4200.0,206.7511,206.9243,206.3373,206.7992,4200.0
2020-11-11 11:00:00,214.9,215.12,214.55,214.84,4485.0,206.7992,207.0109,206.4624,206.7415,4485.0
2020-11-11 11:10:00,214.98,215.41,214.98,215.09,1680.0,206.8762,207.29,206.8762,206.982,1680.0
2020-11-11 11:20:00,215.17,215.86,215.17,215.86,3254.0,207.059,207.723,207.059,207.723,3254.0
2020-11-11 11:30:00,215.98,215.98,215.45,215.77,3200.0,207.8385,207.8385,207.3285,207.6364,3200.0
2020-11-11 11:40:00,215.8,216.16,215.79,216.12,5117.0,207.6653,208.0117,207.6557,207.9732,5117.0
2020-11-11 11:50:00,215.9,216.27,215.65,216.27,3268.0,207.7615,208.1176,207.5209,208.1176,3268.0
2020-11-11 12:00:00,216.18,216.48,215.96,216.48,3078.0,208.031,208.3196,207.8193,208.3196,3078.0
2020-11-11 12:10:00,216.42,216.44,215.99,216.04,3111.0,208.2619,208.2812,207.8481,207.8962,3111.0
2020-11-11 12:20:00,215.99,216.67,215.78,216.67,2904.0,207.8481,208.5025,207.646,208.5025,2904.0
2020-11-11 12:30:00,216.58,216.77,216.46,216.62,6312.0,208.4159,208.5987,208.3004,208.4544,6312.0
2020-11-11 12:40:00,216.53,216.53,215.85,215.89,1100.0,208.3678,208.3678,207.7134,207.7519,1100.0
2020-11-11 12:50:00,215.85,216.1,215.54,215.54,2201.0,207.7134,207.954,207.4151,207.4151,2201.0
2020-11-11 13:00:00,215.55,215.93,215.4,215.93,2520.0,207.4247,207.7904,207.2804,207.7904,2520.0
2020-11-11 13:10:00,215.99,216.11,215.83,215.87,2320.0,207.8481,207.9636,207.6942,207.7326,2320.0
2020-11-11 13:20:00,215.83,216.28,215.83,215.85,3366.0,207.6942,208.1272,207.6942,207.7134,3366.0
2020-11-11 13:30:00,215.94,216.34,215.92,216.29,4353.0,207.8,208.1849,207.7808,208.1368,4353.0
2020-11-11 13:40:00,216.31,216.37,215.68,216.02,7697.0,208.1561,208.2138,207.5498,207.877,7697.0
2020-11-11 13:50:00,216.01,216.18,215.73,215.73,2884.0,207.8674,208.031,207.5979,207.5979,2884.0
2020-11-11 14:00:00,215.76,216.08,215.76,215.78,2450.0,207.6268,207.9347,207.6268,207.646,2450.0
2020-11-11 14:10:00,215.91,216.13,215.87,215.94,2410.0,207.7711,207.9828,207.7326,207.8,2410.0
2020-11-11 14:20:00,215.92,215.95,215.41,215.42,1707.0,207.7808,207.8096,207.29,207.2996,1707.0
2020-11-11 14:30:00,215.52,215.68,215.42,215.42,2149.0,207.3958,207.5498,207.2996,207.2996,2149.0
2020-11-11 14:40:00,215.43,215.62,214.9,214.9,3271.0,207.3092,207.4921,206.7992,206.7992,3271.0
2020-11-11 14:50:00,214.73,215.52,214.71,215.31,4100.0,206.6356,207.3958,206.6164,207.1938,4100.0
2020-11-11 15:00:00,215.38,215.86,215.34,215.86,5812.0,207.2611,207.723,207.2226,207.723,5812.0
2020-11-11 15:10:00,215.77,216.18,215.77,215.96,3719.0,207.6364,208.031,207.6364,207.8193,3719.0
2020-11-11 15:20:00,215.87,215.94,215.5,215.68,5378.0,207.7326,207.8,207.3766,207.5498,5378.0
2020-11-11 15:30:00,215.61,215.77,215.2,215.58,10404.0,207.4824,207.6364,207.0879,207.4536,10404.0
2020-11-11 15:40:00,215.51,215.95,215.41,215.95,16919.0,207.3862,207.8096,207.29,207.8096,16919.0
2020-11-11 15:50:00,216.0,216.21,215.77,215.83,32825.0,207.8577,208.0598,207.6364,207.6942,32825.0
2020-11-12 09:30:00,215.02,215.79,212.0,212.77,19676.0,206.9147,207.6557,204.0085,204.7495,19676.0
2020-11-12 09:40:00,212.95,213.13,212.4,212.57,2053.0,204.9227,205.0959,204.3934,204.557,2053.0
2020-11-12 09:50:00,212.96,213.56,212.96,213.55,6544.0,204.9323,205.5097,204.9323,205.5001,6544.0
2020-11-12 10:00:00,213.64,213.67,212.93,212.96,10082.0,205.5867,205.6156,204.9035,204.9323,10082.0
2020-11-12 10:10:00,213.02,213.57,212.75,213.56,28862.0,204.9901,205.5193,204.7303,205.5097,28862.0
2020-11-12 10:20:00,213.77,213.86,213.21,213.41,1400.0,205.7118,205.7984,205.1729,205.3654,1400.0
2020-11-12 10:30:00,213.41,214.01,213.38,214.01,4793.0,205.3654,205.9428,205.3365,205.9428,4793.0
2020-11-12 10:40:00,214.12,214.71,214.01,214.43,2963.0,206.0486,206.6164,205.9428,206.3469,2963.0
2020-11-12 10:50:00,214.44,214.62,213.7,214.62,5296.0,206.3565,206.5298,205.6444,206.5298,5296.0
2020-11-12 11:00:00,214.24,214.93,214.14,214.37,4875.0,206.1641,206.8281,206.0679,206.2892,4875.0
2020-11-12 11:10:00,214.24,214.3,214.0,214.18,1500.0,206.1641,206.2218,205.9331,206.1063,1500.0
2020-11-12 11:20:00,214.47,214.6,214.21,214.5,3411.0,206.3854,206.5105,206.1352,206.4143,3411.0
2020-11-12 11:30:00,214.32,214.32,213.99,214.0,1617.0,206.2411,206.2411,205.9235,205.9331,1617.0
2020-11-12 11:40:00,213.56,213.56,213.23,213.37,3367.0,205.5097,205.5097,205.1922,205.3269,3367.0
2020-11-12 11:50:00,213.19,213.43,212.83,212.84,5724.0,205.1537,205.3846,204.8072,204.8169,5724.0
2020-11-12 12:00:00,212.82,213.01,212.71,212.93,5209.0,204.7976,204.9805,204.6918,204.9035,5209.0
2020-11-12 12:10:00,212.87,212.98,212.5,212.63,3626.0,204.8457,204.9516,204.4897,204.6148,3626.0
2020-11-12 12:20:00,212.62,212.72,212.12,212.24,1910.0,204.6052,204.7014,204.124,204.2395,1910.0
2020-11-12 12:30:00,212.25,212.37,212.0,212.11,3776.0,204.2491,204.3646,204.0085,204.1144,3776.0
2020-11-12 12:40:00,211.87,211.87,211.12,211.18,2620.0,203.8834,203.8834,203.1617,203.2194,2620.0
2020-11-12 12:50:00,211.03,211.99,211.02,211.99,1705.0,203.0751,203.9989,203.0655,203.9989,1705.0
2020-11-12 13:00:00,211.79,211.9,211.36,211.44,2743.0,203.8064,203.9123,203.3927,203.4696,2743.0
2020-11-12 13:10:00,211.46,211.5,210.85,211.15,1896.0,203.4889,203.5274,202.9019,203.1906,1896.0
2020-11-12 13:20:00,211.15,211.45,210.72,210.84,9126.0,203.1906,203.4793,202.7768,202.8923,9126.0
2020-11-12 13:30:00,210.67,211.51,210.57,211.42,5268.0,202.7287,203.537,202.6324,203.4504,5268.0
2020-11-12 13:40:00,211.33,211.63,211.31,211.42,5467.0,203.3638,203.6525,203.3445,203.4504,5467.0
2020-11-12 13:50:00,211.53,212.63,211.52,212.63,3333.0,203.5562,204.6148,203.5466,204.6148,3333.0
2020-11-12 14:00:00,212.5,212.63,211.71,211.71,5117.0,204.4897,204.6148,203.7295,203.7295,5117.0
2020-11-12 14:10:00,211.72,211.85,211.49,211.85,4201.0,203.7391,203.8642,203.5177,203.8642,4201.0
2020-11-12 14:20:00,211.87,212.43,211.73,212.43,3600.0,203.8834,204.4223,203.7487,204.4223,3600.0
2020-11-12 14:30:00,212.31,212.31,211.8,212.04,4840.0,204.3068,204.3068,203.8161,204.047,4840.0
2020-11-12 14:40:00,212.02,212.02,211.64,211.85,2317.0,204.0278,204.0278,203.6621,203.8642,2317.0
2020-11-12 14:50:00,211.76,212.45,211.72,212.22,3600.0,203.7776,204.4416,203.7391,204.2202,3600.0
2020-11-12 15:00:00,212.32,212.32,211.37,211.44,3905.0,204.3165,204.3165,203.4023,203.4696,3905.0
2020-11-12 15:10:00,211.6,212.02,211.54,211.84,5506.0,203.6236,204.0278,203.5659,203.8546,5506.0
2020-11-12 15:20:00,211.91,211.91,211.46,211.56,4861.0,203.9219,203.9219,203.4889,203.5851,4861.0
2020-11-12 15:30:00,211.51,212.01,211.49,212.01,6954.0,203.537,204.0181,203.5177,204.0181,6954.0
2020-11-12 15:40:00,211.95,212.09,211.32,211.69,10605.0,203.9604,204.0951,203.3542,203.7102,10605.0
2020-11-12 15:50:00,212.05,212.9,211.93,212.8,24237.0,204.0566,204.8746,203.9412,204.7784,24237.0
2020-11-13 09:30:00,213.43,214.02,212.87,214.02,3860.0,205.3846,205.9524,204.8457,205.9524,3860.0
2020-11-13 09:40:00,213.91,214.0,213.75,213.93,935.0,205.8465,205.9331,205.6926,205.8658,935.0
2020-11-13 09:50:00,214.17,214.52,213.83,214.44,2886.0,206.0967,206.4335,205.7695,206.3565,2886.0
2020-11-13 10:00:00,214.61,214.94,214.5,214.61,2638.0,206.5201,206.8377,206.4143,206.5201,2638.0
2020-11-13 10:10:00,214.56,214.56,213.25,213.25,3014.0,206.472,206.472,205.2114,205.2114,3014.0
2020-11-13 10:20:00,213.42,213.42,213.17,213.38,1340.0,205.375,205.375,205.1344,205.3365,1340.0
2020-11-13 10:30:00,213.27,213.67,213.03,213.37,2721.0,205.2307,205.6156,204.9997,205.3269,2721.0
2020-11-13 10:40:00,213.12,213.85,213.12,213.81,2690.0,205.0863,205.7888,205.0863,205.7503,2690.0
2020-11-13 10:50:00,213.86,213.86,213.0,213.17,1228.0,205.7984,205.7984,204.9708,205.1344,1228.0
2020-11-13 11:00:00,213.37,213.43,213.07,213.24,1268.0,205.3269,205.3846,205.0382,205.2018,1268.0
2020-11-13 11:10:00,213.55,213.55,213.01,213.21,1445.0,205.5001,205.5001,204.9805,205.1729,1445.0
2020-11-13 11:20:00,213.13,213.32,212.77,212.88,740.0,205.0959,205.2788,204.7495,204.8554,740.0
2020-11-13 11:30:00,213.09,213.09,212.49,212.6,1005.0,205.0574,205.0574,204.4801,204.5859,1005.0
2020-11-13 11:40:00,212.69,212.7,212.69,212.7,251.0,204.6725,204.6821,204.6725,204.6821,251.0
2020-11-13 11:50:00,212.5,212.5,212.08,212.08,5531.0,204.4897,204.4897,204.0855,204.0855,5531.0
2020-11-13 12:00:00,212.21,212.66,212.12,212.53,1700.0,204.2106,204.6436,204.124,204.5185,1700.0
2020-11-13 12:10:00,212.84,212.92,212.8,212.8,513.0,204.8169,204.8938,204.7784,204.7784,513.0
2020-11-13 12:20:00,212.61,212.62,212.4,212.5,1454.0,204.5955,204.6052,204.3934,204.4897,1454.0
2020-11-13 12:30:00,212.43,212.43,212.1,212.27,700.0,204.4223,204.4223,204.1048,204.2683,700.0
2020-11-13 12:40:00,212.31,212.53,212.31,212.48,700.0,204.3068,204.5185,204.3068,204.4704,700.0
2020-11-13 12:50:00,212.38,212.48,212.33,212.37,1808.0,204.3742,204.4704,204.3261,204.3646,1808.0
2020-11-13 13:00:00,212.3,212.44,212.3,212.35,600.0,204.2972,204.4319,204.2972,204.3453,600.0
2020-11-13 13:10:00,212.36,212.44,212.14,212.44,1210.0,204.355,204.4319,204.1432,204.4319,1210.0
2020-11-13 13:20:00,212.31,213.02,212.3,213.02,2203.0,204.3068,204.9901,204.2972,204.9901,2203.0
2020-11-13 13:30:00,212.71,212.82,212.34,212.48,1000.0,204.6918,204.7976,204.3357,204.4704,1000.0
2020-11-13 13:40:00,212.43,212.43,212.43,212.43,100.0,204.4223,204.4223,204.4223,204.4223,100.0
2020-11-13 13:50:00,212.62,212.84,212.54,212.62,2092.0,204.6052,204.8169,204.5282,204.6052,2092.0
2020-11-13 14:00:00,212.86,213.05,212.71,212.82,1638.0,204.8361,205.0189,204.6918,204.7976,1638.0
2020-11-13 14:10:00,213.03,213.11,212.87,213.1,1103.0,204.9997,205.0767,204.8457,205.0671,1103.0
2020-11-13 14:20:00,213.15,213.52,213.15,213.27,1901.0,205.1152,205.4712,205.1152,205.2307,1901.0
2020-11-13 14:30:00,213.39,213.62,213.31,213.36,4316.0,205.3461,205.5675,205.2691,205.3173,4316.0
2020-11-13 14:40:00,213.45,213.55,213.29,213.46,1600.0,205.4039,205.5001,205.2499,205.4135,1600.0
2020-11-13 14:50:00,213.44,214.26,213.33,214.08,1817.0,205.3942,206.1833,205.2884,206.0101,1817.0
2020-11-13 15:00:00,213.93,213.96,213.5,213.5,2628.0,205.8658,205.8946,205.452,205.452,2628.0
2020-11-13 15:10:00,213.61,213.61,213.24,213.25,2910.0,205.5578,205.5578,205.2018,205.2114,2910.0
2020-11-13 15:20:00,213.3,213.45,213.06,213.45,2905.0,205.2595,205.4039,205.0286,205.4039,2905.0
2020-11-13 15:30:00,213.35,214.15,213.34,214.14,7404.0,205.3076,206.0775,205.298,206.0679,7404.0
2020-11-13 15:40:00,214.1,214.84,214.06,214.58,9759.0,206.0294,206.7415,205.9909,206.4913,9759.0
2020-11-13 15:50:00,214.53,214.86,214.2,214.66,31526.0,206.4432,206.7607,206.1256,206.5683,31526.0
2020-11-16 09:30:00,215.59,216.62,214.95,216.21,13594.0,207.4632,208.4544,206.8473,208.0598,13594.0
2020-11-16 09:40:00,216.22,216.4,215.31,215.64,4253.0,208.0694,208.2427,207.1938,207.5113,4253.0
2020-11-16 09:50:00,215.7,215.93,214.42,214.77,8652.0,207.5691,207.7904,206.3373,206.6741,8652.0
2020-11-16 10:00:00,214.77,215.08,214.37,214.93,2947.0,206.6741,206.9724,206.2892,206.8281,2947.0
2020-11-16 10:10:00,214.93,214.93,214.41,214.41,2195.0,206.8281,206.8281,206.3277,206.3277,2195.0
2020-11-16 10:20:00,214.48,215.61,214.48,215.17,3270.0,206.395,207.4824,206.395,207.059,3270.0
2020-11-16 10:30:00,215.32,215.43,215.28,215.43,2782.0,207.2034,207.3092,207.1649,207.3092,2782.0
2020-11-16 10:40:00,215.81,215.98,215.4,215.81,3143.0,207.6749,207.8385,207.2804,207.6749,3143.0
2020-11-16 10:50:00,215.89,216.22,215.73,215.84,1002.0,207.7519,208.0694,207.5979,207.7038,1002.0
2020-11-16 11:00:00,215.89,216.31,215.89,216.31,1817.0,207.7519,208.1561,207.7519,208.1561,1817.0
2020-11-16 11:10:00,216.37,216.39,216.04,216.14,2000.0,208.2138,208.233,207.8962,207.9925,2000.0
2020-11-16 11:20:00,216.22,216.23,215.34,215.34,1890.0,208.0694,208.0791,207.2226,207.2226,1890.0
2020-11-16 11:30:00,215.34,215.62,215.26,215.26,2929.0,207.2226,207.4921,207.1456,207.1456,2929.0
2020-11-16 11:40:00,215.19,215.19,214.39,214.39,900.0,207.0783,207.0783,206.3084,206.3084,900.0
2020-11-16 11:50:00,214.28,214.47,214.17,214.47,2206.0,206.2026,206.3854,206.0967,206.3854,2206.0
2020-11-16 12:00:00,214.51,214.69,214.36,214.61,1800.0,206.4239,206.5971,206.2796,206.5201,1800.0
2020-11-16 12:10:00,214.58,214.68,214.4,214.5,1955.0,206.4913,206.5875,206.3181,206.4143,1955.0
2020-11-16 12:20:00,214.4,214.48,214.2,214.48,1631.0,206.3181,206.395,206.1256,206.395,1631.0
2020-11-16 12:30:00,214.5,214.82,214.44,214.57,1900.0,206.4143,206.7222,206.3565,206.4816,1900.0
2020-11-16 12:40:00,214.53,214.9,214.53,214.63,1283.0,206.4432,206.7992,206.4432,206.5394,1283.0
2020-11-16 12:50:00,214.44,214.7,214.42,214.69,1592.0,206.3565,206.6067,206.3373,206.5971,1592.0
2020-11-16 13:00:00,214.61,214.67,214.28,214.28,1804.0,206.5201,206.5779,206.2026,206.2026,1804.0
2020-11-16 13:10:00,214.28,214.37,214.14,214.32,1600.0,206.2026,206.2892,206.0679,206.2411,1600.0
2020-11-16 13:20:00,214.24,214.38,213.87,214.1,4245.0,206.1641,206.2988,205.808,206.0294,4245.0
2020-11-16 13:30:00,214.15,214.43,214.15,214.38,700.0,206.0775,206.3469,206.0775,206.2988,700.0
2020-11-16 13:40:00,214.31,214.31,213.82,214.11,1934.0,206.2314,206.2314,205.7599,206.039,1934.0
2020-11-16 13:50:00,214.18,214.5,214.18,214.5,2640.0,206.1063,206.4143,206.1063,206.4143,2640.0
2020-11-16 14:00:00,214.43,214.47,214.15,214.33,1946.0,206.3469,206.3854,206.0775,206.2507,1946.0
2020-11-16 14:10:00,214.22,214.51,214.19,214.28,1935.0,206.1448,206.4239,206.116,206.2026,1935.0
2020-11-16 14:20:00,214.27,214.29,214.17,214.29,1300.0,206.193,206.2122,206.0967,206.2122,1300.0
2020-11-16 14:30:00,214.47,214.8,214.46,214.8,2003.0,206.3854,206.703,206.3758,206.703,2003.0
2020-11-16 14:40:00,214.61,214.88,214.53,214.54,2117.0,206.5201,206.78,206.4432,206.4528,2117.0
2020-11-16 14:50:00,214.47,214.49,214.23,214.49,1818.0,206.3854,206.4047,206.1545,206.4047,1818.0
2020-11-16 15:00:00,214.37,214.37,213.59,214.02,11952.0,206.2892,206.2892,205.5386,205.9524,11952.0
2020-11-16 15:10:00,214.28,214.5,214.1,214.37,3757.0,206.2026,206.4143,206.0294,206.2892,3757.0
2020-11-16 15:20:00,214.27,214.86,214.27,214.68,4232.0,206.193,206.7607,206.193,206.5875,4232.0
2020-11-16 15:30:00,214.73,214.73,214.15,214.24,5475.0,206.6356,206.6356,206.0775,206.1641,5475.0
2020-11-16 15:40:00,214.27,214.99,214.25,214.95,5508.0,206.193,206.8858,206.1737,206.8473,5508.0
2020-11-16 15:50:00,214.88,215.66,214.47,215.51,34339.0,206.78,207.5306,206.3854,207.3862,34339.0
2020-11-17 09:30:00,213.51,213.6,211.51,212.05,8579.0,205.4616,205.5482,203.537,204.0566,8579.0
2020-11-17 09:40:00,212.02,213.49,212.02,213.18,2200.0,204.0278,205.4424,204.0278,205.144,2200.0
2020-11-17 09:50:00,213.38,213.42,212.14,212.66,6630.0,205.3365,205.375,204.1432,204.6436,6630.0
2020-11-17 10:00:00,212.53,213.41,212.53,213.27,3227.0,204.5185,205.3654,204.5185,205.2307,3227.0
2020-11-17 10:10:00,213.53,213.82,213.47,213.47,1200.0,205.4809,205.7599,205.4231,205.4231,1200.0
2020-11-17 10:20:00,213.38,213.51,212.91,213.14,4400.0,205.3365,205.4616,204.8842,205.1056,4400.0
2020-11-17 10:30:00,213.28,213.28,212.79,213.08,2237.0,205.2403,205.2403,204.7687,205.0478,2237.0
2020-11-17 10:40:00,212.9,213.28,212.71,213.28,5200.0,204.8746,205.2403,204.6918,205.2403,5200.0
2020-11-17 10:50:00,213.3,214.04,213.29,213.79,1800.0,205.2595,205.9716,205.2499,205.731,1800.0
2020-11-17 11:00:00,213.96,214.22,213.72,214.04,1600.0,205.8946,206.1448,205.6637,205.9716,1600.0
2020-11-17 11:10:00,213.94,214.31,213.89,214.19,1500.0,205.8754,206.2314,205.8273,206.116,1500.0
2020-11-17 11:20:00,214.35,214.44,214.0,214.44,2600.0,206.2699,206.3565,205.9331,206.3565,2600.0
2020-11-17 11:30:00,214.4,214.5,213.95,213.99,3275.0,206.3181,206.4143,205.885,205.9235,3275.0
2020-11-17 11:40:00,214.04,214.14,213.7,213.82,2950.0,205.9716,206.0679,205.6444,205.7599,2950.0
2020-11-17 11:50:00,213.94,214.29,213.89,214.18,1600.0,205.8754,206.2122,205.8273,206.1063,1600.0
2020-11-17 12:00:00,214.28,214.55,214.11,214.44,2024.0,206.2026,206.4624,206.039,206.3565,2024.0
2020-11-17 12:10:00,214.27,214.67,214.07,214.52,3073.0,206.193,206.5779,206.0005,206.4335,3073.0
2020-11-17 12:20:00,214.62,214.81,214.37,214.59,1800.0,206.5298,206.7126,206.2892,206.5009,1800.0
2020-11-17 12:30:00,214.66,214.66,214.02,214.4,2303.0,206.5683,206.5683,205.9524,206.3181,2303.0
2020-11-17 12:40:00,214.48,214.66,214.27,214.39,2350.0,206.395,206.5683,206.193,206.3084,2350.0
2020-11-17 12:50:00,214.28,214.78,214.28,214.71,1500.0,206.2026,206.6837,206.2026,206.6164,1500.0
2020-11-17 13:00:00,214.71,215.07,214.68,214.98,2873.0,206.6164,206.9628,206.5875,206.8762,2873.0
2020-11-17 13:10:00,214.99,215.13,214.76,214.82,2404.0,206.8858,207.0205,206.6645,206.7222,2404.0
2020-11-17 13:20:00,214.76,215.17,214.68,214.97,1907.0,206.6645,207.059,206.5875,206.8666,1907.0
2020-11-17 13:30:00,215.08,215.08,214.69,214.7,1301.0,206.9724,206.9724,206.5971,206.6067,1301.0
2020-11-17 13:40:00,214.75,214.95,214.62,214.7,2332.0,206.6549,206.8473,206.5298,206.6067,2332.0
2020-11-17 13:50:00,214.8,214.8,214.4,214.64,2032.0,206.703,206.703,206.3181,206.549,2032.0
2020-11-17 14:00:00,214.77,215.0,214.4,214.54,4700.0,206.6741,206.8954,206.3181,206.4528,4700.0
2020-11-17 14:10:00,214.58,214.81,214.48,214.69,5700.0,206.4913,206.7126,206.395,206.5971,5700.0
2020-11-17 14:20:00,214.67,214.67,214.43,214.62,3602.0,206.5779,206.5779,206.3469,206.5298,3602.0
2020-11-17 14:30:00,214.62,214.62,214.21,214.47,4868.0,206.5298,206.5298,206.1352,206.3854,4868.0
2020-11-17 14:40:00,214.55,214.55,214.34,214.37,2405.0,206.4624,206.4624,206.2603,206.2892,2405.0
2020-11-17 14:50:00,214.36,214.41,214.2,214.3,4037.0,206.2796,206.3277,206.1256,206.2218,4037.0
2020-11-17 15:00:00,214.31,214.46,214.12,214.24,2807.0,206.2314,206.3758,206.0486,206.1641,2807.0
2020-11-17 15:10:00,214.14,214.47,214.04,214.18,4806.0,206.0679,206.3854,205.9716,206.1063,4806.0
2020-11-17 15:20:00,214.07,214.07,213.59,213.96,4949.0,206.0005,206.0005,205.5386,205.8946,4949.0
2020-11-17 15:30:00,213.87,214.29,213.55,214.07,10259.0,205.808,206.2122,205.5001,206.0005,10259.0
2020-11-17 15:40:00,214.02,214.02,213.56,213.94,8740.0,205.9524,205.9524,205.5097,205.8754,8740.0
2020-11-17 15:50:00,213.85,214.41,213.48,214.15,32521.0,205.7888,206.3277,205.4327,206.0775,32521.0
2020-11-18 09:30:00,214.7,214.7,212.78,213.21,9459.0,206.6067,206.6067,204.7591,205.1729,9459.0
2020-11-18 09:40:00,213.15,213.15,212.6,213.02,1000.0,205.1152,205.1152,204.5859,204.9901,1000.0
2020-11-18 09:50:00,212.6,213.63,212.29,213.43,8883.0,204.5859,205.5771,204.2876,205.3846,8883.0
2020-11-18 10:00:00,213.58,213.58,213.02,213.02,2500.0,205.529,205.529,204.9901,204.9901,2500.0
2020-11-18 10:10:00,212.91,213.43,212.87,213.04,5867.0,204.8842,205.3846,204.8457,205.0093,5867.0
2020-11-18 10:20:00,213.06,213.13,212.81,212.86,2849.0,205.0286,205.0959,204.788,204.8361,2849.0
2020-11-18 10:30:00,212.93,214.69,212.89,214.69,7048.0,204.9035,206.5971,204.865,206.5971,7048.0
2020-11-18 10:40:00,214.77,214.85,214.07,214.07,4854.0,206.6741,206.7511,206.0005,206.0005,4854.0
2020-11-18 10:50:00,213.91,214.08,212.72,212.84,4010.0,205.8465,206.0101,204.7014,204.8169,4010.0
2020-11-18 11:00:00,212.78,213.15,212.78,212.98,1389.0,204.7591,205.1152,204.7591,204.9516,1389.0
2020-11-18 11:10:00,213.05,213.13,212.89,213.0,1100.0,205.0189,205.0959,204.865,204.9708,1100.0
2020-11-18 11:20:00,212.99,213.0,212.81,212.91,1000.0,204.9612,204.9708,204.788,204.8842,1000.0
2020-11-18 11:30:00,212.92,212.92,212.65,212.66,600.0,204.8938,204.8938,204.634,204.6436,600.0
2020-11-18 11:40:00,212.21,212.56,212.06,212.56,15711.0,204.2106,204.5474,204.0663,204.5474,15711.0
2020-11-18 11:50:00,212.59,212.89,212.59,212.77,1395.0,204.5763,204.865,204.5763,204.7495,1395.0
2020-11-18 12:00:00,212.67,212.67,212.29,212.64,4938.0,204.6533,204.6533,204.2876,204.6244,4938.0
2020-11-18 12:10:00,212.63,212.78,212.59,212.78,1213.0,204.6148,204.7591,204.5763,204.7591,1213.0
2020-11-18 12:20:00,212.74,212.99,212.68,212.99,3976.0,204.7206,204.9612,204.6629,204.9612,3976.0
2020-11-18 12:30:00,213.1,213.23,212.67,212.67,1000.0,205.0671,205.1922,204.6533,204.6533,1000.0
2020-11-18 12:40:00,212.68,212.68,212.17,212.44,4459.0,204.6629,204.6629,204.1721,204.4319,4459.0
2020-11-18 12:50:00,212.33,212.8,212.26,212.44,7933.0,204.3261,204.7784,204.2587,204.4319,7933.0
2020-11-18 13:00:00,212.42,212.61,211.95,212.09,10254.0,204.4127,204.5955,203.9604,204.0951,10254.0
2020-11-18 13:10:00,211.99,212.44,211.85,212.44,6942.0,203.9989,204.4319,203.8642,204.4319,6942.0
2020-11-18 13:20:00,212.26,212.86,212.06,212.69,3815.0,204.2587,204.8361,204.0663,204.6725,3815.0
2020-11-18 13:30:00,212.87,212.95,212.77,212.84,1100.0,204.8457,204.9227,204.7495,204.8169,1100.0
2020-11-18 13:40:00,212.96,212.97,212.84,212.84,1000.0,204.9323,204.942,204.8169,204.8169,1000.0
2020-11-18 13:50:00,212.59,212.69,212.23,212.46,2300.0,204.5763,204.6725,204.2299,204.4512,2300.0
2020-11-18 14:00:00,212.44,212.48,212.26,212.46,2688.0,204.4319,204.4704,204.2587,204.4512,2688.0
2020-11-18 14:10:00,212.43,212.43,211.84,212.19,6103.0,204.4223,204.4223,203.8546,204.1914,6103.0
2020-11-18 14:20:00,212.21,212.27,212.05,212.05,1305.0,204.2106,204.2683,204.0566,204.0566,1305.0
2020-11-18 14:30:00,212.16,212.43,212.06,212.33,1490.0,204.1625,204.4223,204.0663,204.3261,1490.0
2020-11-18 14:40:00,212.39,212.51,212.22,212.27,2013.0,204.3838,204.4993,204.2202,204.2683,2013.0
2020-11-18 14:50:00,212.15,212.36,212.14,212.22,3407.0,204.1529,204.355,204.1432,204.2202,3407.0
2020-11-18 15:00:00,212.17,212.42,211.87,212.42,6517.0,204.1721,204.4127,203.8834,204.4127,6517.0
2020-11-18 15:10:00,212.51,212.96,212.51,212.61,3727.0,204.4993,204.9323,204.4993,204.5955,3727.0
2020-11-18 15:20:00,212.53,212.74,212.13,212.19,3276.0,204.5185,204.7206,204.1336,204.1914,3276.0
2020-11-18 15:30:00,212.11,212.38,211.83,212.03,17131.0,204.1144,204.3742,203.8449,204.0374,17131.0
2020-11-18 15:40:00,212.03,212.29,211.7,211.98,17804.0,204.0374,204.2876,203.7198,203.9893,17804.0
2020-11-18 15:50:00,212.09,212.15,210.94,211.07,27122.0,204.0951,204.1529,202.9885,203.1136,27122.0
2020-11-19 09:30:00,211.76,212.27,210.81,212.26,7686.0,203.7776,204.2683,202.8634,204.2587,7686.0
2020-11-19 09:40:00,211.67,211.83,210.75,210.92,3104.0,203.691,203.8449,202.8056,202.9692,3104.0
2020-11-19 09:50:00,210.79,212.69,210.55,212.58,3416.0,202.8441,204.6725,202.6132,204.5667,3416.0
2020-11-19 10:00:00,212.59,213.17,211.8,212.11,6095.0,204.5763,205.1344,203.8161,204.1144,6095.0
2020-11-19 10:10:00,212.0,212.47,211.11,211.21,8208.0,204.0085,204.4608,203.1521,203.2483,8208.0
2020-11-19 10:20:00,211.22,211.22,210.32,211.0,4523.0,203.2579,203.2579,202.3919,203.0462,4523.0
2020-11-19 10:30:00,210.89,211.53,210.65,211.4,3735.0,202.9404,203.5562,202.7094,203.4311,3735.0
2020-11-19 10:40:00,211.55,212.42,211.53,211.8,1737.0,203.5755,204.4127,203.5562,203.8161,1737.0
2020-11-19 10:50:00,211.57,211.79,211.4,211.67,2089.0,203.5947,203.8064,203.4311,203.691,2089.0
2020-11-19 11:00:00,211.6,211.61,211.11,211.2,2201.0,203.6236,203.6332,203.1521,203.2387,2201.0
2020-11-19 11:10:00,211.08,211.19,210.96,210.96,10271.0,203.1232,203.2291,203.0077,203.0077,10271.0
2020-11-19 11:20:00,211.0,211.5,210.95,211.17,5950.0,203.0462,203.5274,202.9981,203.2098,5950.0
2020-11-19 11:30:00,211.1,211.1,210.61,210.61,1007.0,203.1425,203.1425,202.6709,202.6709,1007.0
2020-11-19 11:40:00,210.72,210.82,210.48,210.73,2137.0,202.7768,202.873,202.5458,202.7864,2137.0
2020-11-19 11:50:00,210.82,211.32,210.68,211.17,5194.0,202.873,203.3542,202.7383,203.2098,5194.0
2020-11-19 12:00:00,211.17,211.67,210.99,211.6,1009.0,203.2098,203.691,203.0366,203.6236,1009.0
2020-11-19 12:10:00,211.49,211.54,211.05,211.06,1462.0,203.5177,203.5659,203.0943,203.104,1462.0
2020-11-19 12:20:00,211.16,211.59,211.15,211.59,647.0,203.2002,203.614,203.1906,203.614,647.0
2020-11-19 12:30:00,211.65,211.65,211.26,211.47,900.0,203.6717,203.6717,203.2964,203.4985,900.0
2020-11-19 12:40:00,211.48,211.48,210.84,210.85,1702.0,203.5081,203.5081,202.8923,202.9019,1702.0
2020-11-19 12:50:00,210.8,211.21,210.48,210.65,7471.0,202.8538,203.2483,202.5458,202.7094,7471.0
2020-11-19 13:00:00,210.7,210.91,210.7,210.79,1986.0,202.7575,202.9596,202.7575,202.8441,1986.0
2020-11-19 13:10:00,210.78,210.98,210.74,210.97,2833.0,202.8345,203.027,202.796,203.0174,2833.0
2020-11-19 13:20:00,210.86,211.37,210.86,211.31,2644.0,202.9115,203.4023,202.9115,203.3445,2644.0
2020-11-19 13:30:00,211.31,211.37,211.24,211.31,1749.0,203.3445,203.4023,203.2772,203.3445,1749.0
2020-11-19 13:40:00,211.32,211.79,211.19,211.79,2201.0,203.3542,203.8064,203.2291,203.8064,2201.0
2020-11-19 13:50:00,211.96,211.96,211.53,211.61,2947.0,203.97,203.97,203.5562,203.6332,2947.0
2020-11-19 14:00:00,211.65,211.8,211.65,211.7,1400.0,203.6717,203.8161,203.6717,203.7198,1400.0
2020-11-19 14:10:00,211.89,211.95,211.57,211.78,3013.0,203.9027,203.9604,203.5947,203.7968,3013.0
2020-11-19 14:20:00,211.78,211.95,211.71,211.78,2407.0,203.7968,203.9604,203.7295,203.7968,2407.0
2020-11-19 14:30:00,211.82,212.24,211.69,212.23,1430.0,203.8353,204.2395,203.7102,204.2299,1430.0
2020-11-19 14:40:00,212.3,212.49,212.27,212.31,1300.0,204.2972,204.4801,204.2683,204.3068,1300.0
2020-11-19 14:50:00,212.13,212.13,211.78,211.97,3149.0,204.1336,204.1336,203.7968,203.9797,3149.0
2020-11-19 15:00:00,211.91,211.91,211.68,211.75,913.0,203.9219,203.9219,203.7006,203.7679,913.0
2020-11-19 15:10:00,211.74,212.16,211.74,211.77,1519.0,203.7583,204.1625,203.7583,203.7872,1519.0
2020-11-19 15:20:00,211.57,211.64,211.26,211.52,4260.0,203.5947,203.6621,203.2964,203.5466,4260.0
2020-11-19 15:30:00,211.49,211.8,211.25,211.34,9054.0,203.5177,203.8161,203.2868,203.3734,9054.0
2020-11-19 15:40:00,211.36,211.8,211.28,211.62,14516.0,203.3927,203.8161,203.3157,203.6428,14516.0
2020-11-19 15:50:00,211.52,211.91,211.48,211.64,18024.0,203.5466,203.9219,203.5081,203.6621,18024.0
2020-11-20 09:30:00,211.63,211.81,211.16,211.18,19342.0,203.6525,203.8257,203.2002,203.2194,19342.0
2020-11-20 09:40:00,211.09,211.54,210.98,211.21,1400.0,203.1328,203.5659,203.027,203.2483,1400.0
2020-11-20 09:50:00,211.16,211.46,210.81,211.01,6936.0,203.2002,203.4889,202.8634,203.0558,6936.0
2020-11-20 10:00:00,211.4,211.47,210.79,211.28,9891.0,203.4311,203.4985,202.8441,203.3157,9891.0
2020-11-20 10:10:00,211.22,211.25,210.47,210.74,4106.0,203.2579,203.2868,202.5362,202.796,4106.0
2020-11-20 10:20:00,210.9,211.74,210.81,211.74,3414.0,202.95,203.7583,202.8634,203.7583,3414.0
2020-11-20 10:30:00,211.46,211.47,211.04,211.32,2520.0,203.4889,203.4985,203.0847,203.3542,2520.0
2020-11-20 10:40:00,211.33,211.33,210.75,210.98,6194.0,203.3638,203.3638,202.8056,203.027,6194.0
2020-11-20 10:50:00,211.04,211.41,210.99,211.38,2722.0,203.0847,203.4408,203.0366,203.4119,2722.0
2020-11-20 11:00:00,211.39,212.0,211.39,211.95,2700.0,203.4215,204.0085,203.4215,203.9604,2700.0
2020-11-20 11:10:00,212.0,212.05,211.77,211.87,3000.0,204.0085,204.0566,203.7872,203.8834,3000.0
2020-11-20 11:20:00,211.82,211.88,211.66,211.71,3800.0,203.8353,203.893,203.6813,203.7295,3800.0
2020-11-20 11:30:00,211.81,211.88,211.61,211.76,2555.0,203.8257,203.893,203.6332,203.7776,2555.0
2020-11-20 11:40:00,211.69,212.1,211.67,211.67,2006.0,203.7102,204.1048,203.691,203.691,2006.0
2020-11-20 11:50:00,211.74,211.76,211.51,211.54,1801.0,203.7583,203.7776,203.537,203.5659,1801.0
2020-11-20 12:00:00,211.7,212.05,211.7,211.89,1200.0,203.7198,204.0566,203.7198,203.9027,1200.0
2020-11-20 12:10:00,211.94,211.94,211.43,211.49,4200.0,203.9508,203.9508,203.46,203.5177,4200.0
2020-11-20 12:20:00,211.5,211.55,211.06,211.06,2673.0,203.5274,203.5755,203.104,203.104,2673.0
2020-11-20 12:30:00,211.11,211.33,210.95,211.25,2424.0,203.1521,203.3638,202.9981,203.2868,2424.0
2020-11-20 12:40:00,211.35,211.79,211.07,211.07,1402.0,203.383,203.8064,203.1136,203.1136,1402.0
2020-11-20 12:50:00,210.99,211.11,210.99,211.05,600.0,203.0366,203.1521,203.0366,203.0943,600.0
2020-11-20 13:00:00,211.03,211.03,210.75,210.94,1546.0,203.0751,203.0751,202.8056,202.9885,1546.0
2020-11-20 13:10:00,211.01,211.31,211.01,211.29,700.0,203.0558,203.3445,203.0558,203.3253,700.0
2020-11-20 13:20:00,211.34,211.46,211.34,211.46,1200.0,203.3734,203.4889,203.3734,203.4889,1200.0
2020-11-20 13:30:00,211.41,211.84,211.41,211.74,2868.0,203.4408,203.8546,203.4408,203.7583,2868.0
2020-11-20 13:40:00,211.73,211.73,211.18,211.24,3101.0,203.7487,203.7487,203.2194,203.2772,3101.0
2020-11-20 13:50:00,211.29,211.6,211.24,211.6,5575.0,203.3253,203.6236,203.2772,203.6236,5575.0
2020-11-20 14:00:00,211.61,211.78,211.39,211.39,1956.0,203.6332,203.7968,203.4215,203.4215,1956.0
2020-11-20 14:10:00,211.47,211.64,211.3,211.31,2550.0,203.4985,203.6621,203.3349,203.3445,2550.0
2020-11-20 14:20:00,211.4,211.56,211.2,211.44,6307.0,203.4311,203.5851,203.2387,203.4696,6307.0
2020-11-20 14:30:00,211.51,211.61,211.4,211.56,2389.0,203.537,203.6332,203.4311,203.5851,2389.0
2020-11-20 14:40:00,211.36,211.5,210.97,211.19,5901.0,203.3927,203.5274,203.0174,203.2291,5901.0
2020-11-20 14:50:00,211.13,211.27,210.95,211.15,3738.0,203.1713,203.306,202.9981,203.1906,3738.0
2020-11-20 15:00:00,211.12,211.17,210.6,210.6,4143.0,203.1617,203.2098,202.6613,202.6613,4143.0
2020-11-20 15:10:00,210.55,210.69,210.24,210.36,3113.0,202.6132,202.7479,202.3149,202.4303,3113.0
2020-11-20 15:20:00,210.44,210.91,210.33,210.68,4704.0,202.5073,202.9596,202.4015,202.7383,4704.0
2020-11-20 15:30:00,210.6,211.23,210.51,211.16,7282.0,202.6613,203.2676,202.5747,203.2002,7282.0
2020-11-20 15:40:00,211.12,211.58,211.06,211.25,7766.0,203.1617,203.6044,203.104,203.2868,7766.0
2020-11-20 15:50:00,211.14,211.34,210.76,211.06,38799.0,203.1809,203.3734,202.8153,203.104,38799.0
2020-11-23 09:30:00,211.52,213.0,211.23,212.21,15263.0,203.5466,204.9708,203.2676,204.2106,15263.0
2020-11-23 09:40:00,212.25,213.6,212.22,213.17,2828.0,204.2491,205.5482,204.2202,205.1344,2828.0
2020-11-23 09:50:00,213.08,213.08,212.07,212.07,3339.0,205.0478,205.0478,204.0759,204.0759,3339.0
2020-11-23 10:00:00,212.15,212.52,211.63,211.63,2213.0,204.1529,204.5089,203.6525,203.6525,2213.0
2020-11-23 10:10:00,211.64,211.89,211.46,211.81,2276.0,203.6621,203.9027,203.4889,203.8257,2276.0
2020-11-23 10:20:00,212.11,212.11,210.75,210.75,1686.0,204.1144,204.1144,202.8056,202.8056,1686.0
2020-11-23 10:30:00,210.7,211.4,210.51,211.4,4384.0,202.7575,203.4311,202.5747,203.4311,4384.0
2020-11-23 10:40:00,211.76,212.07,211.56,212.07,2692.0,203.7776,204.0759,203.5851,204.0759,2692.0
2020-11-23 10:50:00,212.29,212.35,211.48,211.48,2500.0,204.2876,204.3453,203.5081,203.5081,2500.0
2020-11-23 11:00:00,211.5,211.87,211.29,211.31,2567.0,203.5274,203.8834,203.3253,203.3445,2567.0
2020-11-23 11:10:00,211.29,211.35,210.65,210.8,3008.0,203.3253,203.383,202.7094,202.8538,3008.0
2020-11-23 11:20:00,210.56,210.57,210.24,210.24,1148.0,202.6228,202.6324,202.3149,202.3149,1148.0
2020-11-23 11:30:00,210.44,210.59,210.04,210.2,1929.0,202.5073,202.6517,202.1224,202.2764,1929.0
2020-11-23 11:40:00,210.0,210.27,209.65,209.99,1700.0,202.0839,202.3437,201.7471,202.0743,1700.0
2020-11-23 11:50:00,210.02,210.37,210.01,210.12,1098.0,202.1032,202.44,202.0935,202.1994,1098.0
2020-11-23 12:00:00,210.17,210.25,209.9,210.12,953.0,202.2475,202.3245,201.9877,202.1994,953.0
2020-11-23 12:10:00,210.09,210.27,210.03,210.26,800.0,202.1705,202.3437,202.1128,202.3341,800.0
2020-11-23 12:20:00,210.37,210.5,210.09,210.09,1399.0,202.44,202.5651,202.1705,202.1705,1399.0
2020-11-23 12:30:00,210.04,210.04,210.0,210.0,200.0,202.1224,202.1224,202.0839,202.0839,200.0
2020-11-23 12:40:00,210.03,210.15,209.65,209.68,1312.0,202.1128,202.2283,201.7471,201.776,1312.0
2020-11-23 12:50:00,209.74,209.82,209.64,209.67,687.0,201.8337,201.9107,201.7375,201.7664,687.0
2020-11-23 13:00:00,209.67,210.13,209.67,209.88,4010.0,201.7664,202.209,201.7664,201.9684,4010.0
2020-11-23 13:10:00,209.76,209.78,209.49,209.49,500.0,201.853,201.8722,201.5931,201.5931,500.0
2020-11-23 13:20:00,209.34,209.34,209.0,209.07,1561.0,201.4488,201.4488,201.1216,201.189,1561.0
2020-11-23 13:30:00,209.06,209.37,208.83,209.37,1756.0,201.1794,201.4777,200.958,201.4777,1756.0
2020-11-23 13:40:00,209.19,209.19,208.41,208.47,7030.0,201.3044,201.3044,200.5539,200.6116,7030.0
2020-11-23 13:50:00,208.19,208.21,207.9,208.02,4163.0,200.3421,200.3614,200.0631,200.1786,4163.0
2020-11-23 14:00:00,208.17,208.77,208.17,208.77,1280.0,200.3229,200.9003,200.3229,200.9003,1280.0
2020-11-23 14:10:00,208.77,209.13,208.5,208.59,4637.0,200.9003,201.2467,200.6405,200.7271,4637.0
2020-11-23 14:20:00,208.65,208.83,208.53,208.83,1791.0,200.7848,200.958,200.6693,200.958,1791.0
2020-11-23 14:30:00,208.73,209.17,208.73,208.91,9616.0,200.8618,201.2852,200.8618,201.035,9616.0
2020-11-23 14:40:00,209.01,209.47,208.9,209.42,18216.0,201.1312,201.5739,201.0254,201.5258,18216.0
2020-11-23 14:50:00,209.29,209.42,208.99,209.05,10474.0,201.4007,201.5258,201.112,201.1697,10474.0
2020-11-23 15:00:00,209.14,209.39,209.11,209.35,2997.0,201.2563,201.4969,201.2275,201.4584,2997.0
2020-11-23 15:10:00,209.41,209.41,208.92,208.94,5725.0,201.5162,201.5162,201.0446,201.0639,5725.0
2020-11-23 15:20:00,209.01,209.19,208.82,209.1,3685.0,201.1312,201.3044,200.9484,201.2178,3685.0
2020-11-23 15:30:00,209.15,209.77,209.09,209.72,10136.0,201.266,201.8626,201.2082,201.8145,10136.0
2020-11-23 15:40:00,209.74,210.03,209.28,209.28,10663.0,201.8337,202.1128,201.3911,201.3911,10663.0
2020-11-23 15:50:00,209.45,209.72,209.05,209.69,34606.0,201.5546,201.8145,201.1697,201.7856,34606.0
2020-11-24 09:30:00,210.6,211.0,209.61,210.02,17290.0,202.6613,203.0462,201.7086,202.1032,17290.0
2020-11-24 09:40:00,210.11,210.28,209.94,209.95,1800.0,202.1898,202.3534,202.0262,202.0358,1800.0
2020-11-24 09:50:00,209.79,209.79,208.68,208.68,2720.0,201.8818,201.8818,200.8137,200.8137,2720.0
2020-11-24 10:00:00,208.41,208.9,208.41,208.9,1521.0,200.5539,201.0254,200.5539,201.0254,1521.0
2020-11-24 10:10:00,208.76,209.2,208.55,208.69,3871.0,200.8907,201.3141,200.6886,200.8233,3871.0
2020-11-24 10:20:00,208.75,209.0,208.06,208.42,3502.0,200.881,201.1216,200.217,200.5635,3502.0
2020-11-24 10:30:00,208.41,208.99,208.31,208.51,4989.0,200.5539,201.112,200.4576,200.6501,4989.0
2020-11-24 10:40:00,208.38,208.56,208.17,208.27,4342.0,200.525,200.6982,200.3229,200.4191,4342.0
2020-11-24 10:50:00,208.11,208.16,207.68,207.68,4407.0,200.2652,200.3133,199.8514,199.8514,4407.0
2020-11-24 11:00:00,207.64,208.04,207.56,207.56,4615.0,199.8129,200.1978,199.7359,199.7359,4615.0
2020-11-24 11:10:00,207.6,207.82,207.42,207.54,6145.0,199.7744,199.9861,199.6012,199.7166,6145.0
2020-11-24 11:20:00,207.51,207.99,207.23,207.61,4661.0,199.6878,200.1497,199.4183,199.784,4661.0
2020-11-24 11:30:00,207.71,207.71,207.18,207.57,8204.0,199.8802,199.8802,199.3702,199.7455,8204.0
2020-11-24 11:40:00,207.37,207.47,206.88,207.42,8563.0,199.5531,199.6493,199.0815,199.6012,8563.0
2020-11-24 11:50:00,207.41,207.47,206.46,206.53,8528.0,199.5915,199.6493,198.6774,198.7447,8528.0
2020-11-24 12:00:00,206.5,206.68,206.23,206.32,5386.0,198.7159,198.8891,198.456,198.5426,5386.0
2020-11-24 12:10:00,206.32,206.32,205.55,205.84,11264.0,198.5426,198.5426,197.8017,198.0807,11264.0
2020-11-24 12:20:00,205.81,206.17,205.64,205.65,2901.0,198.0519,198.3983,197.8883,197.8979,2901.0
2020-11-24 12:30:00,205.81,206.14,205.63,206.14,3162.0,198.0519,198.3694,197.8786,198.3694,3162.0
2020-11-24 12:40:00,205.87,206.08,205.47,205.6,3008.0,198.1096,198.3117,197.7247,197.8498,3008.0
2020-11-24 12:50:00,205.52,205.86,205.46,205.86,2250.0,197.7728,198.1,197.7151,198.1,2250.0
2020-11-24 13:00:00,205.64,205.81,205.52,205.81,2200.0,197.8883,198.0519,197.7728,198.0519,2200.0
2020-11-24 13:10:00,205.89,205.89,205.1,205.32,3500.0,198.1288,198.1288,197.3686,197.5803,3500.0
2020-11-24 13:20:00,205.22,205.22,204.79,205.05,3869.0,197.4841,197.4841,197.0703,197.3205,3869.0
2020-11-24 13:30:00,205.08,206.4,205.08,205.95,5105.0,197.3494,198.6196,197.3494,198.1866,5105.0
2020-11-24 13:40:00,206.05,206.9,205.7,205.87,6275.0,198.2828,199.1008,197.946,198.1096,6275.0
2020-11-24 13:50:00,205.85,206.37,205.56,205.82,5368.0,198.0904,198.5908,197.8113,198.0615,5368.0
2020-11-24 14:00:00,205.81,206.34,205.58,206.34,4620.0,198.0519,198.5619,197.8305,198.5619,4620.0
2020-11-24 14:10:00,206.17,206.35,205.34,205.47,4769.0,198.3983,198.5715,197.5996,197.7247,4769.0
2020-11-24 14:20:00,205.51,206.2,205.5,205.92,4802.0,197.7632,198.4272,197.7535,198.1577,4802.0
2020-11-24 14:30:00,205.92,206.52,205.92,206.28,4685.0,198.1577,198.7351,198.1577,198.5041,4685.0
2020-11-24 14:40:00,206.17,206.43,206.07,206.28,3485.0,198.3983,198.6485,198.3021,198.5041,3485.0
2020-11-24 14:50:00,206.24,206.37,205.97,206.17,5032.0,198.4657,198.5908,198.2058,198.3983,5032.0
2020-11-24 15:00:00,206.16,206.23,205.81,206.17,6018.0,198.3887,198.456,198.0519,198.3983,6018.0
2020-11-24 15:10:00,206.26,206.3,205.85,206.08,2915.0,198.4849,198.5234,198.0904,198.3117,2915.0
2020-11-24 15:20:00,206.18,206.25,205.82,206.21,4600.0,198.4079,198.4753,198.0615,198.4368,4600.0
2020-11-24 15:30:00,206.1,206.29,205.71,205.75,5408.0,198.3309,198.5138,197.9556,197.9941,5408.0
2020-11-24 15:40:00,205.61,206.36,205.58,206.33,20104.0,197.8594,198.5811,197.8305,198.5523,20104.0
2020-11-24 15:50:00,206.64,206.71,206.11,206.69,39576.0,198.8506,198.9179,198.3406,198.8987,39576.0
2020-11-25 09:30:00,206.21,206.57,205.83,205.87,9716.0,198.4368,198.7832,198.0711,198.1096,9716.0
2020-11-25 09:40:00,205.72,205.72,204.91,205.64,4606.0,197.9653,197.9653,197.1858,197.8883,4606.0
2020-11-25 09:50:00,205.91,206.28,205.75,205.75,3630.0,198.1481,198.5041,197.9941,197.9941,3630.0
2020-11-25 10:00:00,205.76,206.06,205.52,205.88,4462.0,198.0037,198.2924,197.7728,198.1192,4462.0
2020-11-25 10:10:00,206.05,206.28,205.88,206.28,5106.0,198.2828,198.5041,198.1192,198.5041,5106.0
2020-11-25 10:20:00,206.2,206.2,205.7,205.7,3801.0,198.4272,198.4272,197.946,197.946,3801.0
2020-11-25 10:30:00,205.77,205.95,205.56,205.59,3811.0,198.0134,198.1866,197.8113,197.8402,3811.0
2020-11-25 10:40:00,205.62,205.93,205.47,205.47,3211.0,197.869,198.1673,197.7247,197.7247,3211.0
2020-11-25 10:50:00,205.29,205.62,204.61,204.61,3115.0,197.5515,197.869,196.8971,196.8971,3115.0
2020-11-25 11:00:00,204.58,205.19,204.58,205.19,1600.0,196.8682,197.4552,196.8682,197.4552,1600.0
2020-11-25 11:10:00,205.04,205.38,204.97,205.38,2058.0,197.3109,197.6381,197.2435,197.6381,2058.0
2020-11-25 11:20:00,205.38,205.8,205.38,205.76,2405.0,197.6381,198.0422,197.6381,198.0037,2405.0
2020-11-25 11:30:00,205.87,206.06,205.71,205.93,6044.0,198.1096,198.2924,197.9556,198.1673,6044.0
2020-11-25 11:40:00,205.8,206.31,205.78,206.26,7587.0,198.0422,198.533,198.023,198.4849,7587.0
2020-11-25 11:50:00,206.32,206.56,206.32,206.42,3200.0,198.5426,198.7736,198.5426,198.6389,3200.0
2020-11-25 12:00:00,206.38,206.59,206.38,206.59,700.0,198.6004,198.8025,198.6004,198.8025,700.0
2020-11-25 12:10:00,206.64,206.64,206.35,206.44,960.0,198.8506,198.8506,198.5715,198.6581,960.0
2020-11-25 12:20:00,206.34,206.36,206.22,206.27,730.0,198.5619,198.5811,198.4464,198.4945,730.0
2020-11-25 12:30:00,206.26,206.43,206.18,206.22,2009.0,198.4849,198.6485,198.4079,198.4464,2009.0
2020-11-25 12:40:00,206.43,206.95,206.43,206.86,3053.0,198.6485,199.1489,198.6485,199.0623,3053.0
2020-11-25 12:50:00,206.85,206.87,206.75,206.81,1300.0,199.0527,199.0719,198.9564,199.0142,1300.0
2020-11-25 13:00:00,206.78,206.79,206.3,206.3,523.0,198.9853,198.9949,198.5234,198.5234,523.0
2020-11-25 13:10:00,206.55,206.67,206.5,206.67,860.0,198.764,198.8794,198.7159,198.8794,860.0
2020-11-25 13:20:00,206.7,206.7,206.33,206.53,1827.0,198.9083,198.9083,198.5523,198.7447,1827.0
2020-11-25 13:30:00,206.49,206.52,206.37,206.37,1500.0,198.7062,198.7351,198.5908,198.5908,1500.0
2020-11-25 13:40:00,206.47,206.48,206.08,206.36,2182.0,198.687,198.6966,198.3117,198.5811,2182.0
2020-11-25 13:50:00,206.37,206.6,206.37,206.53,600.0,198.5908,198.8121,198.5908,198.7447,600.0
2020-11-25 14:00:00,206.53,206.53,206.24,206.37,1302.0,198.7447,198.7447,198.4657,198.5908,1302.0
2020-11-25 14:10:00,206.37,206.55,206.25,206.54,3605.0,198.5908,198.764,198.4753,198.7543,3605.0
2020-11-25 14:20:00,206.46,206.62,206.17,206.17,1900.0,198.6774,198.8313,198.3983,198.3983,1900.0
2020-11-25 14:30:00,206.22,206.24,205.95,205.95,1749.0,198.4464,198.4657,198.1866,198.1866,1749.0
2020-11-25 14:40:00,205.94,205.96,205.68,205.72,3733.0,198.177,198.1962,197.9268,197.9653,3733.0
2020-11-25 14:50:00,205.75,205.9,205.75,205.81,1383.0,197.9941,198.1385,197.9941,198.0519,1383.0
2020-11-25 15:00:00,205.72,205.73,205.47,205.55,2524.0,197.9653,197.9749,197.7247,197.8017,2524.0
2020-11-25 15:10:00,205.64,205.89,205.55,205.57,5236.0,197.8883,198.1288,197.8017,197.8209,5236.0
2020-11-25 15:20:00,205.57,205.91,205.51,205.79,3400.0,197.8209,198.1481,197.7632,198.0326,3400.0
2020-11-25 15:30:00,205.77,206.26,205.72,205.97,5010.0,198.0134,198.4849,197.9653,198.2058,5010.0
2020-11-25 15:40:00,205.99,206.27,205.92,206.0,4478.0,198.2251,198.4945,198.1577,198.2347,4478.0
2020-11-25 15:50:00,206.12,206.22,205.72,206.03,17617.0,198.3502,198.4464,197.9653,198.2636,17617.0
2020-11-27 09:30:00,207.24,208.5,205.68,206.1,18805.0,199.428,200.6405,197.9268,198.3309,18805.0
2020-11-27 09:40:00,206.42,208.38,206.4,208.16,2767.0,198.6389,200.525,198.6196,200.3133,2767.0
2020-11-27 09:50:00,208.18,208.92,207.98,208.39,5935.0,200.3325,201.0446,200.1401,200.5346,5935.0
2020-11-27 10:00:00,208.63,209.34,208.47,209.07,5214.0,200.7656,201.4488,200.6116,201.189,5214.0
2020-11-27 10:10:00,209.11,209.79,209.07,209.64,3602.0,201.2275,201.8818,201.189,201.7375,3602.0
2020-11-27 10:20:00,209.64,209.64,209.17,209.35,2955.0,201.7375,201.7375,201.2852,201.4584,2955.0
2020-11-27 10:30:00,209.58,210.14,209.58,209.84,5691.0,201.6797,202.2186,201.6797,201.9299,5691.0
2020-11-27 10:40:00,209.96,210.0,209.12,209.12,3100.0,202.0454,202.0839,201.2371,201.2371,3100.0
2020-11-27 10:50:00,209.21,209.52,209.0,209.47,4630.0,201.3237,201.622,201.1216,201.5739,4630.0
2020-11-27 11:00:00,209.42,210.25,209.42,209.77,3700.0,201.5258,202.3245,201.5258,201.8626,3700.0
2020-11-27 11:10:00,209.73,209.9,209.21,209.21,3725.0,201.8241,201.9877,201.3237,201.3237,3725.0
2020-11-27 11:20:00,209.38,209.44,208.85,209.21,7400.0,201.4873,201.545,200.9773,201.3237,7400.0
2020-11-27 11:30:00,209.29,209.59,209.13,209.19,5301.0,201.4007,201.6894,201.2467,201.3044,5301.0
2020-11-27 11:40:00,209.2,209.2,208.65,208.65,6909.0,201.3141,201.3141,200.7848,200.7848,6909.0
2020-11-27 11:50:00,208.63,209.14,208.47,208.9,9531.0,200.7656,201.2563,200.6116,201.0254,9531.0
2020-11-27 12:00:00,208.88,209.03,208.64,208.9,10460.0,201.0061,201.1505,200.7752,201.0254,10460.0
2020-11-27 12:10:00,208.94,208.94,208.22,208.54,4012.0,201.0639,201.0639,200.371,200.679,4012.0
2020-11-27 12:20:00,208.48,208.73,208.38,208.68,5917.0,200.6212,200.8618,200.525,200.8137,5917.0
2020-11-27 12:30:00,208.58,208.83,208.41,208.47,4708.0,200.7174,200.958,200.5539,200.6116,4708.0
2020-11-27 12:40:00,208.53,208.79,208.4,208.78,5220.0,200.6693,200.9195,200.5442,200.9099,5220.0
2020-11-27 12:50:00,208.79,209.68,208.73,209.66,18838.0,200.9195,201.776,200.8618,201.7567,18838.0
2020-11-30 09:30:00,208.94,211.02,208.94,209.28,15521.0,201.0639,203.0655,201.0639,201.3911,15521.0
2020-11-30 09:40:00,209.46,210.18,209.1,209.1,5904.0,201.5643,202.2571,201.2178,201.2178,5904.0
2020-11-30 09:50:00,209.05,209.84,208.82,208.94,3913.0,201.1697,201.9299,200.9484,201.0639,3913.0
2020-11-30 10:00:00,209.33,210.32,209.33,209.62,2500.0,201.4392,202.3919,201.4392,201.7182,2500.0
2020-11-30 10:10:00,209.62,210.06,209.46,209.62,4317.0,201.7182,202.1417,201.5643,201.7182,4317.0
2020-11-30 10:20:00,209.78,210.4,209.78,210.37,2200.0,201.8722,202.4688,201.8722,202.44,2200.0
2020-11-30 10:30:00,210.33,210.33,209.0,209.0,3727.0,202.4015,202.4015,201.1216,201.1216,3727.0
2020-11-30 10:40:00,208.9,209.11,208.1,208.95,2497.0,201.0254,201.2275,200.2555,201.0735,2497.0
2020-11-30 10:50:00,209.11,209.62,209.08,209.62,2500.0,201.2275,201.7182,201.1986,201.7182,2500.0
2020-11-30 11:00:00,209.59,209.63,209.09,209.09,4465.0,201.6894,201.7279,201.2082,201.2082,4465.0
2020-11-30 11:10:00,209.08,209.5,209.08,209.5,4271.0,201.1986,201.6028,201.1986,201.6028,4271.0
2020-11-30 11:20:00,209.62,209.9,209.54,209.73,3400.0,201.7182,201.9877,201.6413,201.8241,3400.0
2020-11-30 11:30:00,209.84,209.84,209.37,209.41,1600.0,201.9299,201.9299,201.4777,201.5162,1600.0
2020-11-30 11:40:00,209.57,209.58,209.11,209.11,2800.0,201.6701,201.6797,201.2275,201.2275,2800.0
2020-11-30 11:50:00,209.16,209.23,208.96,209.08,1800.0,201.2756,201.3429,201.0831,201.1986,1800.0
2020-11-30 12:00:00,209.19,209.32,209.17,209.32,2331.0,201.3044,201.4295,201.2852,201.4295,2331.0
2020-11-30 12:10:00,209.4,209.78,209.4,209.78,1300.0,201.5065,201.8722,201.5065,201.8722,1300.0
2020-11-30 12:20:00,209.74,210.01,209.67,209.87,3827.0,201.8337,202.0935,201.7664,201.9588,3827.0
2020-11-30 12:30:00,209.62,209.79,209.41,209.42,2513.0,201.7182,201.8818,201.5162,201.5258,2513.0
2020-11-30 12:40:00,209.51,209.82,209.37,209.82,2452.0,201.6124,201.9107,201.4777,201.9107,2452.0
2020-11-30 12:50:00,209.75,209.81,209.41,209.56,4955.0,201.8433,201.9011,201.5162,201.6605,4955.0
2020-11-30 13:00:00,209.3,209.75,209.3,209.75,1425.0,201.4103,201.8433,201.4103,201.8433,1425.0
2020-11-30 13:10:00,209.75,209.75,209.37,209.7,3398.0,201.8433,201.8433,201.4777,201.7952,3398.0
2020-11-30 13:20:00,209.74,209.8,209.44,209.59,4547.0,201.8337,201.8915,201.545,201.6894,4547.0
2020-11-30 13:30:00,209.62,209.69,209.55,209.56,1597.0,201.7182,201.7856,201.6509,201.6605,1597.0
2020-11-30 13:40:00,209.62,209.62,209.27,209.27,1800.0,201.7182,201.7182,201.3814,201.3814,1800.0
2020-11-30 13:50:00,209.38,209.44,209.1,209.1,1939.0,201.4873,201.545,201.2178,201.2178,1939.0
2020-11-30 14:00:00,209.0,209.0,208.65,208.79,1000.0,201.1216,201.1216,200.7848,200.9195,1000.0
2020-11-30 14:10:00,208.73,209.3,208.61,208.64,3691.0,200.8618,201.4103,200.7463,200.7752,3691.0
2020-11-30 14:20:00,208.72,209.14,208.7,209.01,2553.0,200.8522,201.2563,200.8329,201.1312,2553.0
2020-11-30 14:30:00,208.87,208.87,208.36,208.36,2301.0,200.9965,200.9965,200.5057,200.5057,2301.0
2020-11-30 14:40:00,208.21,208.44,208.11,208.34,3432.0,200.3614,200.5827,200.2652,200.4865,3432.0
2020-11-30 14:50:00,208.18,208.85,208.02,208.85,3488.0,200.3325,200.9773,200.1786,200.9773,3488.0
2020-11-30 15:00:00,208.98,208.98,208.51,208.51,3500.0,201.1024,201.1024,200.6501,200.6501,3500.0
2020-11-30 15:10:00,208.32,208.63,207.87,208.63,4445.0,200.4672,200.7656,200.0342,200.7656,4445.0
2020-11-30 15:20:00,208.59,208.75,208.34,208.34,4404.0,200.7271,200.881,200.4865,200.4865,4404.0
2020-11-30 15:30:00,208.41,209.41,208.33,209.35,5668.0,200.5539,201.5162,200.4769,201.4584,5668.0
2020-11-30 15:40:00,209.32,209.45,209.11,209.28,9751.0,201.4295,201.5546,201.2275,201.3911,9751.0
2020-11-30 15:50:00,209.44,209.78,209.04,209.62,43044.0,201.545,201.8722,201.1601,201.7182,43044.0
2020-12-01 09:30:00,210.46,212.0,209.74,210.26,21974.0,202.5266,204.0085,201.8337,202.3341,21974.0
2020-12-01 09:40:00,210.06,211.03,209.84,210.59,5797.0,202.1417,203.0751,201.9299,202.6517,5797.0
2020-12-01 09:50:00,210.55,211.26,210.45,210.73,15027.0,202.6132,203.2964,202.517,202.7864,15027.0
2020-12-01 10:00:00,210.71,211.42,210.71,211.17,4847.0,202.7672,203.4504,202.7672,203.2098,4847.0
2020-12-01 10:10:00,211.29,212.0,210.79,212.0,5763.0,203.3253,204.0085,202.8441,204.0085,5763.0
2020-12-01 10:20:00,212.09,212.36,211.79,212.0,5235.0,204.0951,204.355,203.8064,204.0085,5235.0
2020-12-01 10:30:00,212.0,212.0,210.61,210.9,3216.0,204.0085,204.0085,202.6709,202.95,3216.0
2020-12-01 10:40:00,210.82,211.03,210.63,210.81,3900.0,202.873,203.0751,202.6902,202.8634,3900.0
2020-12-01 10:50:00,210.7,210.88,210.55,210.72,3268.0,202.7575,202.9307,202.6132,202.7768,3268.0
2020-12-01 11:00:00,210.98,211.33,210.79,211.23,2900.0,203.027,203.3638,202.8441,203.2676,2900.0
2020-12-01 11:10:00,211.28,211.58,211.27,211.34,2501.0,203.3157,203.6044,203.306,203.3734,2501.0
2020-12-01 11:20:00,211.46,211.47,211.14,211.42,2660.0,203.4889,203.4985,203.1809,203.4504,2660.0
2020-12-01 11:30:00,211.48,211.53,211.22,211.42,2000.0,203.5081,203.5562,203.2579,203.4504,2000.0
2020-12-01 11:40:00,211.66,211.84,210.97,210.97,5623.0,203.6813,203.8546,203.0174,203.0174,5623.0
2020-12-01 11:50:00,211.06,211.23,210.86,211.05,1700.0,203.104,203.2676,202.9115,203.0943,1700.0
2020-12-01 12:00:00,210.79,211.26,210.7,211.26,2405.0,202.8441,203.2964,202.7575,203.2964,2405.0
2020-12-01 12:10:00,211.26,211.26,210.55,210.55,5200.0,203.2964,203.2964,202.6132,202.6132,5200.0
2020-12-01 12:20:00,210.4,210.58,210.25,210.58,3740.0,202.4688,202.6421,202.3245,202.6421,3740.0
2020-12-01 12:30:00,210.57,210.81,210.54,210.76,4410.0,202.6324,202.8634,202.6036,202.8153,4410.0
2020-12-01 12:40:00,210.84,210.87,210.5,210.66,1700.0,202.8923,202.9211,202.5651,202.719,1700.0
2020-12-01 12:50:00,210.56,210.76,210.3,210.3,2300.0,202.6228,202.8153,202.3726,202.3726,2300.0
2020-12-01 13:00:00,210.46,210.66,210.37,210.63,2986.0,202.5266,202.719,202.44,202.6902,2986.0
2020-12-01 13:10:00,210.53,210.62,210.38,210.4,1615.0,202.5939,202.6805,202.4496,202.4688,1615.0
2020-12-01 13:20:00,210.71,210.75,210.52,210.7,1600.0,202.7672,202.8056,202.5843,202.7575,1600.0
2020-12-01 13:30:00,211.01,211.16,210.91,211.06,800.0,203.0558,203.2002,202.9596,203.104,800.0
2020-12-01 13:40:00,211.14,211.29,211.12,211.24,900.0,203.1809,203.3253,203.1617,203.2772,900.0
2020-12-01 13:50:00,211.3,211.3,211.15,211.17,2375.0,203.3349,203.3349,203.1906,203.2098,2375.0
2020-12-01 14:00:00,211.27,211.62,211.26,211.45,3464.0,203.306,203.6428,203.2964,203.4793,3464.0
2020-12-01 14:10:00,211.45,211.71,211.35,211.44,2100.0,203.4793,203.7295,203.383,203.4696,2100.0
2020-12-01 14:20:00,211.33,211.36,211.09,211.09,2206.0,203.3638,203.3927,203.1328,203.1328,2206.0
2020-12-01 14:30:00,211.06,211.33,211.06,211.31,1300.0,203.104,203.3638,203.104,203.3445,1300.0
2020-12-01 14:40:00,211.17,211.6,211.1,211.5,2200.0,203.2098,203.6236,203.1425,203.5274,2200.0
2020-12-01 14:50:00,211.35,211.57,211.33,211.42,2566.0,203.383,203.5947,203.3638,203.4504,2566.0
2020-12-01 15:00:00,211.34,211.34,210.67,210.84,3551.0,203.3734,203.3734,202.7287,202.8923,3551.0
2020-12-01 15:10:00,210.77,210.97,210.7,210.76,6520.0,202.8249,203.0174,202.7575,202.8153,6520.0
2020-12-01 15:20:00,210.92,211.56,210.89,211.48,6068.0,202.9692,203.5851,202.9404,203.5081,6068.0
2020-12-01 15:30:00,211.51,211.83,211.17,211.49,8484.0,203.537,203.8449,203.2098,203.5177,8484.0
2020-12-01 15:40:00,211.47,211.95,211.39,211.75,10642.0,203.4985,203.9604,203.4215,203.7679,10642.0
2020-12-01 15:50:00,211.83,211.93,211.31,211.76,33211.0,203.8449,203.9412,203.3445,203.7776,33211.0
2020-12-02 09:30:00,209.57,210.58,208.71,208.89,28475.0,201.6701,202.6421,200.8425,201.0158,28475.0
2020-12-02 09:40:00,208.82,209.18,208.3,208.84,5854.0,200.9484,201.2948,200.448,200.9676,5854.0
2020-12-02 09:50:00,208.89,209.62,208.88,209.53,4900.0,201.0158,201.7182,201.0061,201.6316,4900.0
2020-12-02 10:00:00,209.57,209.79,209.44,209.69,3352.0,201.6701,201.8818,201.545,201.7856,3352.0
2020-12-02 10:10:00,209.77,209.77,209.49,209.67,2834.0,201.8626,201.8626,201.5931,201.7664,2834.0
2020-12-02 10:20:00,209.74,209.77,209.49,209.77,3001.0,201.8337,201.8626,201.5931,201.8626,3001.0
2020-12-02 10:30:00,209.71,209.82,209.62,209.72,1760.0,201.8048,201.9107,201.7182,201.8145,1760.0
2020-12-02 10:40:00,209.65,210.02,209.5,209.8,4550.0,201.7471,202.1032,201.6028,201.8915,4550.0
2020-12-02 10:50:00,209.78,209.97,209.65,209.84,11916.0,201.8722,202.055,201.7471,201.9299,11916.0
2020-12-02 11:00:00,209.96,210.17,209.88,210.17,1600.0,202.0454,202.2475,201.9684,202.2475,1600.0
2020-12-02 11:10:00,210.16,210.16,209.8,209.81,1255.0,202.2379,202.2379,201.8915,201.9011,1255.0
2020-12-02 11:20:00,209.77,209.92,209.61,209.69,3076.0,201.8626,202.0069,201.7086,201.7856,3076.0
2020-12-02 11:30:00,209.71,209.82,209.71,209.75,1418.0,201.8048,201.9107,201.8048,201.8433,1418.0
2020-12-02 11:40:00,209.75,209.75,209.58,209.69,815.0,201.8433,201.8433,201.6797,201.7856,815.0
2020-12-02 11:50:00,209.66,209.66,209.51,209.51,1201.0,201.7567,201.7567,201.6124,201.6124,1201.0
2020-12-02 12:00:00,209.56,209.57,209.31,209.39,2683.0,201.6605,201.6701,201.4199,201.4969,2683.0
2020-12-02 12:10:00,209.39,209.56,209.31,209.47,12250.0,201.4969,201.6605,201.4199,201.5739,12250.0
2020-12-02 12:20:00,209.54,209.8,209.54,209.79,1045.0,201.6413,201.8915,201.6413,201.8818,1045.0
2020-12-02 12:30:00,209.78,209.78,209.59,209.64,1100.0,201.8722,201.8722,201.6894,201.7375,1100.0
2020-12-02 12:40:00,209.68,209.88,209.55,209.6,1800.0,201.776,201.9684,201.6509,201.699,1800.0
2020-12-02 12:50:00,209.77,209.97,209.73,209.85,1457.0,201.8626,202.055,201.8241,201.9396,1457.0
2020-12-02 13:00:00,209.85,209.99,209.83,209.98,400.0,201.9396,202.0743,201.9203,202.0647,400.0
2020-12-02 13:10:00,209.85,210.01,209.85,209.89,1410.0,201.9396,202.0935,201.9396,201.9781,1410.0
2020-12-02 13:20:00,209.88,209.88,209.65,209.65,1008.0,201.9684,201.9684,201.7471,201.7471,1008.0
2020-12-02 13:30:00,209.59,209.65,209.42,209.61,2667.0,201.6894,201.7471,201.5258,201.7086,2667.0
2020-12-02 13:40:00,209.74,209.78,209.65,209.65,1390.0,201.8337,201.8722,201.7471,201.7471,1390.0
2020-12-02 13:50:00,209.71,209.71,209.58,209.64,1600.0,201.8048,201.8048,201.6797,201.7375,1600.0
2020-12-02 14:00:00,209.53,209.58,209.29,209.29,2000.0,201.6316,201.6797,201.4007,201.4007,2000.0
2020-12-02 14:10:00,209.43,209.69,209.29,209.61,1800.0,201.5354,201.7856,201.4007,201.7086,1800.0
2020-12-02 14:20:00,209.65,209.83,209.54,209.54,2600.0,201.7471,201.9203,201.6413,201.6413,2600.0
2020-12-02 14:30:00,209.57,209.92,209.57,209.81,13261.0,201.6701,202.0069,201.6701,201.9011,13261.0
2020-12-02 14:40:00,209.86,210.0,209.8,209.81,2443.0,201.9492,202.0839,201.8915,201.9011,2443.0
2020-12-02 14:50:00,209.87,209.87,209.65,209.72,3960.0,201.9588,201.9588,201.7471,201.8145,3960.0
2020-12-02 15:00:00,209.76,209.85,209.63,209.64,4073.0,201.853,201.9396,201.7279,201.7375,4073.0
2020-12-02 15:10:00,209.59,209.64,209.06,209.1,5978.0,201.6894,201.7375,201.1794,201.2178,5978.0
2020-12-02 15:20:00,209.11,209.19,209.03,209.09,4504.0,201.2275,201.3044,201.1505,201.2082,4504.0
2020-12-02 15:30:00,209.1,209.39,209.05,209.1,5051.0,201.2178,201.4969,201.1697,201.2178,5051.0
2020-12-02 15:40:00,209.1,209.45,209.1,209.27,10736.0,201.2178,201.5546,201.2178,201.3814,10736.0
2020-12-02 15:50:00,209.3,209.39,208.93,209.26,30037.0,201.4103,201.4969,201.0543,201.3718,30037.0
2020-12-03 09:30:00,208.36,208.73,207.73,207.96,13467.0,200.5057,200.8618,199.8995,200.1208,13467.0
2020-12-03 09:40:00,207.84,208.42,207.84,208.42,500.0,200.0053,200.5635,200.0053,200.5635,500.0
2020-12-03 09:50:00,208.55,208.82,208.12,208.82,1764.0,200.6886,200.9484,200.2748,200.9484,1764.0
2020-12-03 10:00:00,208.74,208.87,208.47,208.69,2253.0,200.8714,200.9965,200.6116,200.8233,2253.0
2020-12-03 10:10:00,209.08,209.25,208.71,209.25,1924.0,201.1986,201.3622,200.8425,201.3622,1924.0
2020-12-03 10:20:00,209.03,209.15,208.81,209.09,2000.0,201.1505,201.266,200.9388,201.2082,2000.0
2020-12-03 10:30:00,208.98,208.98,208.82,208.82,200.0,201.1024,201.1024,200.9484,200.9484,200.0
2020-12-03 10:40:00,208.8,209.0,208.6,209.0,1700.0,200.9292,201.1216,200.7367,201.1216,1700.0
2020-12-03 10:50:00,209.0,209.2,208.39,208.56,4074.0,201.1216,201.3141,200.5346,200.6982,4074.0
2020-12-03 11:00:00,208.59,208.66,208.3,208.37,1150.0,200.7271,200.7944,200.448,200.5154,1150.0
2020-12-03 11:10:00,208.34,208.69,208.34,208.48,1984.0,200.4865,200.8233,200.4865,200.6212,1984.0
2020-12-03 11:20:00,208.52,208.88,208.52,208.72,1448.0,200.6597,201.0061,200.6597,200.8522,1448.0
2020-12-03 11:30:00,208.48,208.63,208.07,208.07,958.0,200.6212,200.7656,200.2267,200.2267,958.0
2020-12-03 11:40:00,208.16,208.35,208.1,208.15,1700.0,200.3133,200.4961,200.2555,200.3037,1700.0
2020-12-03 11:50:00,208.0,208.19,208.0,208.06,6000.0,200.1593,200.3421,200.1593,200.217,6000.0
2020-12-03 12:00:00,208.12,208.26,208.09,208.23,1554.0,200.2748,200.4095,200.2459,200.3806,1554.0
2020-12-03 12:10:00,208.18,208.39,208.17,208.19,3919.0,200.3325,200.5346,200.3229,200.3421,3919.0
2020-12-03 12:20:00,208.17,208.28,208.07,208.28,2436.0,200.3229,200.4288,200.2267,200.4288,2436.0
2020-12-03 12:30:00,208.31,208.38,208.17,208.17,1500.0,200.4576,200.525,200.3229,200.3229,1500.0
2020-12-03 12:40:00,208.24,208.34,208.17,208.17,3306.0,200.3903,200.4865,200.3229,200.3229,3306.0
2020-12-03 12:50:00,208.18,208.18,207.62,207.63,2617.0,200.3325,200.3325,199.7936,199.8033,2617.0
2020-12-03 13:00:00,207.39,207.48,206.93,207.06,1702.0,199.5723,199.6589,199.1296,199.2547,1702.0
2020-12-03 13:10:00,206.97,207.08,206.85,206.97,1620.0,199.1681,199.274,199.0527,199.1681,1620.0
2020-12-03 13:20:00,206.94,206.94,206.75,206.89,1200.0,199.1393,199.1393,198.9564,199.0911,1200.0
2020-12-03 13:30:00,206.9,207.09,206.85,207.09,1312.0,199.1008,199.2836,199.0527,199.2836,1312.0
2020-12-03 13:40:00,207.05,207.3,206.9,207.3,1022.0,199.2451,199.4857,199.1008,199.4857,1022.0
2020-12-03 13:50:00,207.44,207.49,207.08,207.27,1494.0,199.6204,199.6685,199.274,199.4568,1494.0
2020-12-03 14:00:00,207.18,207.47,207.13,207.44,3090.0,199.3702,199.6493,199.3221,199.6204,3090.0
2020-12-03 14:10:00,207.31,207.43,207.02,207.23,3200.0,199.4953,199.6108,199.2162,199.4183,3200.0
2020-12-03 14:20:00,207.25,207.47,207.17,207.43,1502.0,199.4376,199.6493,199.3606,199.6108,1502.0
2020-12-03 14:30:00,207.5,207.65,207.5,207.62,1345.0,199.6782,199.8225,199.6782,199.7936,1345.0
2020-12-03 14:40:00,207.76,207.76,207.53,207.54,1408.0,199.9284,199.9284,199.707,199.7166,1408.0
2020-12-03 14:50:00,207.61,207.93,207.55,207.85,1900.0,199.784,200.0919,199.7263,200.015,1900.0
2020-12-03 15:00:00,207.87,208.09,207.79,207.79,2311.0,200.0342,200.2459,199.9572,199.9572,2311.0
2020-12-03 15:10:00,207.9,208.22,207.9,208.13,1600.0,200.0631,200.371,200.0631,200.2844,1600.0
2020-12-03 15:20:00,208.19,208.34,207.98,208.17,2466.0,200.3421,200.4865,200.1401,200.3229,2466.0
2020-12-03 15:30:00,208.17,208.28,207.63,207.78,6426.0,200.3229,200.4288,199.8033,199.9476,6426.0
2020-12-03 15:40:00,207.61,208.14,207.44,208.06,7890.0,199.784,200.294,199.6204,200.217,7890.0
2020-12-03 15:50:00,207.85,207.86,207.1,207.44,38773.0,200.015,200.0246,199.2932,199.6204,38773.0
2020-12-04 09:30:00,207.42,208.49,207.41,207.72,6116.0,199.6012,200.6308,199.5915,199.8899,6116.0
2020-12-04 09:40:00,207.73,207.73,207.02,207.09,3676.0,199.8995,199.8995,199.2162,199.2836,3676.0
2020-12-04 09:50:00,206.88,207.19,206.88,207.19,2200.0,199.0815,199.3798,199.0815,199.3798,2200.0
2020-12-04 10:00:00,207.48,208.16,207.35,208.16,2800.0,199.6589,200.3133,199.5338,200.3133,2800.0
2020-12-04 10:10:00,208.11,208.95,208.04,208.95,2506.0,200.2652,201.0735,200.1978,201.0735,2506.0
2020-12-04 10:20:00,208.95,209.13,208.6,208.79,1139.0,201.0735,201.2467,200.7367,200.9195,1139.0
2020-12-04 10:30:00,208.65,208.86,208.61,208.86,1403.0,200.7848,200.9869,200.7463,200.9869,1403.0
2020-12-04 10:40:00,208.99,209.37,208.89,209.26,1797.0,201.112,201.4777,201.0158,201.3718,1797.0
2020-12-04 10:50:00,209.63,209.8,209.54,209.78,900.0,201.7279,201.8915,201.6413,201.8722,900.0
2020-12-04 11:00:00,209.62,209.75,208.91,208.91,1156.0,201.7182,201.8433,201.035,201.035,1156.0
2020-12-04 11:10:00,208.92,208.92,208.53,208.53,300.0,201.0446,201.0446,200.6693,200.6693,300.0
2020-12-04 11:20:00,208.63,208.85,208.57,208.85,1266.0,200.7656,200.9773,200.7078,200.9773,1266.0
2020-12-04 11:30:00,208.88,209.28,208.79,209.17,1283.0,201.0061,201.3911,200.9195,201.2852,1283.0
2020-12-04 11:40:00,209.2,209.2,208.9,208.9,1100.0,201.3141,201.3141,201.0254,201.0254,1100.0
2020-12-04 11:50:00,209.22,209.22,208.96,209.08,600.0,201.3333,201.3333,201.0831,201.1986,600.0
2020-12-04 12:00:00,209.14,209.16,209.08,209.11,835.0,201.2563,201.2756,201.1986,201.2275,835.0
2020-12-04 12:10:00,209.13,209.18,208.98,209.07,900.0,201.2467,201.2948,201.1024,201.189,900.0
2020-12-04 12:20:00,209.06,209.31,209.0,209.31,1200.0,201.1794,201.4199,201.1216,201.4199,1200.0
2020-12-04 12:30:00,209.46,209.57,209.1,209.11,3350.0,201.5643,201.6701,201.2178,201.2275,3350.0
2020-12-04 12:40:00,209.22,209.22,208.89,208.89,1108.0,201.3333,201.3333,201.0158,201.0158,1108.0
2020-12-04 12:50:00,208.95,209.17,208.89,209.16,949.0,201.0735,201.2852,201.0158,201.2756,949.0
2020-12-04 13:00:00,209.18,209.21,208.79,209.06,5151.0,201.2948,201.3237,200.9195,201.1794,5151.0
2020-12-04 13:10:00,209.01,209.38,209.01,209.38,800.0,201.1312,201.4873,201.1312,201.4873,800.0
2020-12-04 13:20:00,209.41,209.56,209.19,209.56,1300.0,201.5162,201.6605,201.3044,201.6605,1300.0
2020-12-04 13:30:00,209.48,209.67,209.42,209.54,2105.0,201.5835,201.7664,201.5258,201.6413,2105.0
2020-12-04 13:40:00,209.79,209.79,209.59,209.65,400.0,201.8818,201.8818,201.6894,201.7471,400.0
2020-12-04 13:50:00,209.59,209.59,209.24,209.35,1100.0,201.6894,201.6894,201.3526,201.4584,1100.0
2020-12-04 14:00:00,209.28,209.43,209.09,209.39,1301.0,201.3911,201.5354,201.2082,201.4969,1301.0
2020-12-04 14:10:00,209.47,209.7,209.39,209.7,1138.0,201.5739,201.7952,201.4969,201.7952,1138.0
2020-12-04 14:20:00,209.68,209.68,209.36,209.41,1579.0,201.776,201.776,201.468,201.5162,1579.0
2020-12-04 14:30:00,209.42,209.55,209.16,209.24,1178.0,201.5258,201.6509,201.2756,201.3526,1178.0
2020-12-04 14:40:00,209.15,209.52,209.13,209.21,4800.0,201.266,201.622,201.2467,201.3237,4800.0
2020-12-04 14:50:00,209.08,209.18,208.89,209.18,2637.0,201.1986,201.2948,201.0158,201.2948,2637.0
2020-12-04 15:00:00,209.27,209.4,209.13,209.4,1349.0,201.3814,201.5065,201.2467,201.5065,1349.0
2020-12-04 15:10:00,209.41,209.61,209.21,209.31,3674.0,201.5162,201.7086,201.3237,201.4199,3674.0
2020-12-04 15:20:00,209.32,209.49,209.3,209.32,935.0,201.4295,201.5931,201.4103,201.4295,935.0
2020-12-04 15:30:00,209.42,209.65,209.39,209.53,6078.0,201.5258,201.7471,201.4969,201.6316,6078.0
2020-12-04 15:40:00,209.53,209.89,209.52,209.64,6519.0,201.6316,201.9781,201.622,201.7375,6519.0
2020-12-04 15:50:00,209.59,209.92,209.58,209.69,19628.0,201.6894,202.0069,201.6797,201.7856,19628.0
2020-12-07 09:40:00,209.14,210.98,209.14,210.18,3770.0,201.2563,203.027,201.2563,202.2571,3770.0
2020-12-07 09:50:00,210.43,210.44,209.92,210.12,3000.0,202.4977,202.5073,202.0069,202.1994,3000.0
2020-12-07 10:00:00,210.21,210.66,210.21,210.21,2623.0,202.286,202.719,202.286,202.286,2623.0
2020-12-07 10:10:00,210.24,210.48,210.12,210.44,1450.0,202.3149,202.5458,202.1994,202.5073,1450.0
2020-12-07 10:20:00,210.39,210.4,210.19,210.19,566.0,202.4592,202.4688,202.2668,202.2668,566.0
2020-12-07 10:30:00,210.44,210.82,210.43,210.67,600.0,202.5073,202.873,202.4977,202.7287,600.0
2020-12-07 10:40:00,211.0,211.31,210.73,211.31,2430.0,203.0462,203.3445,202.7864,203.3445,2430.0
2020-12-07 10:50:00,211.18,211.46,211.14,211.21,1850.0,203.2194,203.4889,203.1809,203.2483,1850.0
2020-12-07 11:00:00,211.22,211.46,210.79,211.46,3258.0,203.2579,203.4889,202.8441,203.4889,3258.0
2020-12-07 11:10:00,211.47,211.47,210.6,210.83,3260.0,203.4985,203.4985,202.6613,202.8826,3260.0
2020-12-07 11:20:00,210.78,211.0,210.75,210.88,1300.0,202.8345,203.0462,202.8056,202.9307,1300.0
2020-12-07 11:30:00,211.19,211.19,210.72,210.78,900.0,203.2291,203.2291,202.7768,202.8345,900.0
2020-12-07 11:40:00,210.81,210.85,210.59,210.64,2450.0,202.8634,202.9019,202.6517,202.6998,2450.0
2020-12-07 11:50:00,210.6,210.92,210.58,210.88,3200.0,202.6613,202.9692,202.6421,202.9307,3200.0
2020-12-07 12:00:00,210.86,211.13,210.77,210.77,1900.0,202.9115,203.1713,202.8249,202.8249,1900.0
2020-12-07 12:10:00,210.74,210.81,210.63,210.63,1700.0,202.796,202.8634,202.6902,202.6902,1700.0
2020-12-07 12:20:00,210.7,210.77,210.28,210.28,1491.0,202.7575,202.8249,202.3534,202.3534,1491.0
2020-12-07 12:30:00,210.09,210.09,209.9,209.9,700.0,202.1705,202.1705,201.9877,201.9877,700.0
2020-12-07 12:40:00,210.06,210.44,209.94,210.44,3891.0,202.1417,202.5073,202.0262,202.5073,3891.0
2020-12-07 12:50:00,210.43,210.43,210.15,210.24,2150.0,202.4977,202.4977,202.2283,202.3149,2150.0
2020-12-07 13:00:00,210.15,210.28,209.89,209.89,1100.0,202.2283,202.3534,201.9781,201.9781,1100.0
2020-12-07 13:10:00,209.8,209.83,209.43,209.58,2248.0,201.8915,201.9203,201.5354,201.6797,2248.0
2020-12-07 13:20:00,209.5,209.52,209.18,209.18,7722.0,201.6028,201.622,201.2948,201.2948,7722.0
2020-12-07 13:30:00,209.32,209.49,209.32,209.37,900.0,201.4295,201.5931,201.4295,201.4777,900.0
2020-12-07 13:40:00,209.33,209.33,209.19,209.23,1500.0,201.4392,201.4392,201.3044,201.3429,1500.0
2020-12-07 13:50:00,209.35,209.5,209.22,209.5,1180.0,201.4584,201.6028,201.3333,201.6028,1180.0
2020-12-07 14:00:00,209.27,209.29,208.86,208.92,1085.0,201.3814,201.4007,200.9869,201.0446,1085.0
2020-12-07 14:10:00,208.83,208.83,208.77,208.77,300.0,200.958,200.958,200.9003,200.9003,300.0
2020-12-07 14:20:00,208.91,209.39,208.91,209.13,964.0,201.035,201.4969,201.035,201.2467,964.0
2020-12-07 14:30:00,209.12,209.55,209.12,209.42,4114.0,201.2371,201.6509,201.2371,201.5258,4114.0
2020-12-07 14:40:00,209.48,209.51,209.23,209.24,1795.0,201.5835,201.6124,201.3429,201.3526,1795.0
2020-12-07 14:50:00,209.1,209.15,209.02,209.03,2497.0,201.2178,201.266,201.1409,201.1505,2497.0
2020-12-07 15:00:00,209.1,209.15,208.98,209.09,2251.0,201.2178,201.266,201.1024,201.2082,2251.0
2020-12-07 15:10:00,209.2,209.2,208.78,208.78,2120.0,201.3141,201.3141,200.9099,200.9099,2120.0
2020-12-07 15:20:00,208.81,209.11,208.81,209.11,2898.0,200.9388,201.2275,200.9388,201.2275,2898.0
2020-12-07 15:30:00,209.11,209.34,209.07,209.17,5001.0,201.2275,201.4488,201.189,201.2852,5001.0
2020-12-07 15:40:00,209.18,209.27,208.67,208.68,8523.0,201.2948,201.3814,200.8041,200.8137,8523.0
2020-12-07 15:50:00,208.79,209.28,208.58,209.26,18840.0,200.9195,201.3911,200.7174,201.3718,18840.0
2020-12-08 09:30:00,208.26,208.26,207.48,208.0,6375.0,200.4095,200.4095,199.6589,200.1593,6375.0
2020-12-08 09:40:00,208.17,209.24,208.17,209.08,3582.0,200.3229,201.3526,200.3229,201.1986,3582.0
2020-12-08 09:50:00,208.56,209.17,208.56,209.17,1001.0,200.6982,201.2852,200.6982,201.2852,1001.0
2020-12-08 10:00:00,209.35,209.62,209.14,209.59,1983.0,201.4584,201.7182,201.2563,201.6894,1983.0
2020-12-08 10:10:00,209.53,209.53,208.71,208.88,940.0,201.6316,201.6316,200.8425,201.0061,940.0
2020-12-08 10:20:00,208.77,209.6,208.72,209.6,2352.0,200.9003,201.699,200.8522,201.699,2352.0
2020-12-08 10:30:00,209.6,210.0,209.6,209.84,1215.0,201.699,202.0839,201.699,201.9299,1215.0
2020-12-08 10:40:00,209.83,209.96,209.75,209.96,2200.0,201.9203,202.0454,201.8433,202.0454,2200.0
2020-12-08 10:50:00,210.15,210.43,210.15,210.4,1800.0,202.2283,202.4977,202.2283,202.4688,1800.0
2020-12-08 11:00:00,210.43,210.65,210.17,210.38,3101.0,202.4977,202.7094,202.2475,202.4496,3101.0
2020-12-08 11:10:00,210.15,210.52,210.13,210.52,1683.0,202.2283,202.5843,202.209,202.5843,1683.0
2020-12-08 11:20:00,210.37,210.59,210.2,210.49,800.0,202.44,202.6517,202.2764,202.5554,800.0
2020-12-08 11:30:00,210.35,210.76,210.35,210.38,1725.0,202.4207,202.8153,202.4207,202.4496,1725.0
2020-12-08 11:40:00,210.41,210.65,210.4,210.53,2900.0,202.4785,202.7094,202.4688,202.5939,2900.0
2020-12-08 11:50:00,210.51,210.69,210.51,210.69,1100.0,202.5747,202.7479,202.5747,202.7479,1100.0
2020-12-08 12:00:00,210.84,210.9,210.38,210.4,2262.0,202.8923,202.95,202.4496,202.4688,2262.0
2020-12-08 12:10:00,210.48,210.5,210.37,210.37,717.0,202.5458,202.5651,202.44,202.44,717.0
2020-12-08 12:20:00,210.53,210.74,210.37,210.74,1504.0,202.5939,202.796,202.44,202.796,1504.0
2020-12-08 12:30:00,210.77,211.12,210.74,211.06,2041.0,202.8249,203.1617,202.796,203.104,2041.0
2020-12-08 12:40:00,211.06,211.11,210.97,210.99,1853.0,203.104,203.1521,203.0174,203.0366,1853.0
2020-12-08 12:50:00,211.03,211.24,211.03,211.24,900.0,203.0751,203.2772,203.0751,203.2772,900.0
2020-12-08 13:00:00,211.06,211.19,210.92,211.19,1026.0,203.104,203.2291,202.9692,203.2291,1026.0
2020-12-08 13:10:00,211.46,211.46,211.21,211.27,2100.0,203.4889,203.4889,203.2483,203.306,2100.0
2020-12-08 13:20:00,211.49,211.82,211.34,211.81,3831.0,203.5177,203.8353,203.3734,203.8257,3831.0
2020-12-08 13:30:00,211.88,211.88,211.41,211.69,3951.0,203.893,203.893,203.4408,203.7102,3951.0
2020-12-08 13:40:00,211.51,211.51,211.28,211.28,1219.0,203.537,203.537,203.3157,203.3157,1219.0
2020-12-08 13:50:00,211.27,211.27,210.98,211.09,800.0,203.306,203.306,203.027,203.1328,800.0
2020-12-08 14:00:00,211.18,211.25,211.11,211.25,1000.0,203.2194,203.2868,203.1521,203.2868,1000.0
2020-12-08 14:10:00,211.39,211.59,211.39,211.5,1328.0,203.4215,203.614,203.4215,203.5274,1328.0
2020-12-08 14:20:00,211.53,211.73,211.5,211.51,1700.0,203.5562,203.7487,203.5274,203.537,1700.0
2020-12-08 14:30:00,211.48,211.48,211.33,211.37,1300.0,203.5081,203.5081,203.3638,203.4023,1300.0
2020-12-08 14:40:00,211.46,211.49,211.26,211.31,1700.0,203.4889,203.5177,203.2964,203.3445,1700.0
2020-12-08 14:50:00,211.36,211.42,211.32,211.37,1582.0,203.3927,203.4504,203.3542,203.4023,1582.0
2020-12-08 15:00:00,211.46,211.58,211.38,211.44,3322.0,203.4889,203.6044,203.4119,203.4696,3322.0
2020-12-08 15:10:00,211.53,211.53,211.3,211.31,3792.0,203.5562,203.5562,203.3349,203.3445,3792.0
2020-12-08 15:20:00,211.34,211.47,211.33,211.45,2100.0,203.3734,203.4985,203.3638,203.4793,2100.0
2020-12-08 15:30:00,211.56,211.9,211.52,211.69,4658.0,203.5851,203.9123,203.5466,203.7102,4658.0
2020-12-08 15:40:00,211.67,211.9,211.57,211.81,7934.0,203.691,203.9123,203.5947,203.8257,7934.0
2020-12-08 15:50:00,211.79,212.39,211.7,212.12,29299.0,203.8064,204.3838,203.7198,204.124,29299.0
2020-12-09 09:30:00,212.53,212.66,211.41,212.42,8029.0,204.5185,204.6436,203.4408,204.4127,8029.0
2020-12-09 09:40:00,212.54,213.26,212.33,212.45,3613.0,204.5282,205.221,204.3261,204.4416,3613.0
2020-12-09 09:50:00,212.2,212.47,211.95,212.12,2400.0,204.201,204.4608,203.9604,204.124,2400.0
2020-12-09 10:00:00,212.1,212.1,211.34,211.99,1635.0,204.1048,204.1048,203.3734,203.9989,1635.0
2020-12-09 10:10:00,211.57,211.92,211.31,211.92,1100.0,203.5947,203.9315,203.3445,203.9315,1100.0
2020-12-09 10:20:00,212.08,212.17,211.93,211.93,500.0,204.0855,204.1721,203.9412,203.9412,500.0
2020-12-09 10:30:00,211.82,212.27,211.82,212.06,920.0,203.8353,204.2683,203.8353,204.0663,920.0
2020-12-09 10:40:00,212.2,212.53,212.15,212.51,580.0,204.201,204.5185,204.1529,204.4993,580.0
2020-12-09 10:50:00,212.51,212.59,211.83,212.14,1822.0,204.4993,204.5763,203.8449,204.1432,1822.0
2020-12-09 11:00:00,212.23,212.23,211.83,211.91,600.0,204.2299,204.2299,203.8449,203.9219,600.0
2020-12-09 11:10:00,211.91,211.91,211.8,211.8,600.0,203.9219,203.9219,203.8161,203.8161,600.0
2020-12-09 11:20:00,211.79,212.27,211.79,212.04,1320.0,203.8064,204.2683,203.8064,204.047,1320.0
2020-12-09 11:30:00,212.15,212.84,212.15,212.84,300.0,204.1529,204.8169,204.1529,204.8169,300.0
2020-12-09 11:40:00,212.59,212.59,212.28,212.28,400.0,204.5763,204.5763,204.278,204.278,400.0
2020-12-09 11:50:00,212.32,212.76,212.32,212.74,1300.0,204.3165,204.7399,204.3165,204.7206,1300.0
2020-12-09 12:00:00,212.66,212.69,212.34,212.46,1012.0,204.6436,204.6725,204.3357,204.4512,1012.0
2020-12-09 12:10:00,212.46,212.5,212.18,212.18,2228.0,204.4512,204.4897,204.1817,204.1817,2228.0
2020-12-09 12:20:00,212.17,212.33,212.09,212.33,2900.0,204.1721,204.3261,204.0951,204.3261,2900.0
2020-12-09 12:30:00,212.19,212.19,211.82,211.92,1603.0,204.1914,204.1914,203.8353,203.9315,1603.0
2020-12-09 12:40:00,212.01,212.21,212.0,212.21,2900.0,204.0181,204.2106,204.0085,204.2106,2900.0
2020-12-09 12:50:00,212.31,212.31,212.13,212.21,1500.0,204.3068,204.3068,204.1336,204.2106,1500.0
2020-12-09 13:00:00,212.18,212.18,211.79,211.86,1600.0,204.1817,204.1817,203.8064,203.8738,1600.0
2020-12-09 13:10:00,212.13,212.17,211.84,211.99,3145.0,204.1336,204.1721,203.8546,203.9989,3145.0
2020-12-09 13:20:00,211.94,212.1,211.72,212.1,1541.0,203.9508,204.1048,203.7391,204.1048,1541.0
2020-12-09 13:30:00,212.11,212.24,212.0,212.18,2711.0,204.1144,204.2395,204.0085,204.1817,2711.0
2020-12-09 13:40:00,212.15,212.15,211.89,212.14,2500.0,204.1529,204.1529,203.9027,204.1432,2500.0
2020-12-09 13:50:00,212.08,212.08,211.13,211.44,2070.0,204.0855,204.0855,203.1713,203.4696,2070.0
2020-12-09 14:00:00,211.59,211.98,211.48,211.74,5355.0,203.614,203.9893,203.5081,203.7583,5355.0
2020-12-09 14:10:00,211.67,211.82,211.63,211.69,2017.0,203.691,203.8353,203.6525,203.7102,2017.0
2020-12-09 14:20:00,211.91,212.15,211.91,212.15,1212.0,203.9219,204.1529,203.9219,204.1529,1212.0
2020-12-09 14:30:00,211.95,211.99,211.71,211.73,2321.0,203.9604,203.9989,203.7295,203.7487,2321.0
2020-12-09 14:40:00,211.59,211.67,211.43,211.44,2400.0,203.614,203.691,203.46,203.4696,2400.0
2020-12-09 14:50:00,211.23,211.23,210.5,210.62,8631.0,203.2676,203.2676,202.5651,202.6805,8631.0
2020-12-09 15:00:00,210.73,210.76,210.44,210.71,2302.0,202.7864,202.8153,202.5073,202.7672,2302.0
2020-12-09 15:10:00,211.0,211.11,210.7,210.7,3299.0,203.0462,203.1521,202.7575,202.7575,3299.0
2020-12-09 15:20:00,210.69,210.86,210.6,210.77,7742.0,202.7479,202.9115,202.6613,202.8249,7742.0
2020-12-09 15:30:00,210.82,211.11,210.63,210.95,8413.0,202.873,203.1521,202.6902,202.9981,8413.0
2020-12-09 15:40:00,211.03,211.63,210.93,211.37,10028.0,203.0751,203.6525,202.9789,203.4023,10028.0
2020-12-09 15:50:00,211.32,212.41,211.32,211.76,40644.0,203.3542,204.4031,203.3542,203.7776,40644.0
2020-12-10 09:30:00,211.06,211.6,210.56,211.6,9470.0,203.104,203.6236,202.6228,203.6236,9470.0
2020-12-10 09:40:00,211.27,212.79,211.27,212.79,1825.0,203.306,204.7687,203.306,204.7687,1825.0
2020-12-10 09:50:00,212.72,213.02,212.17,212.75,5528.0,204.7014,204.9901,204.1721,204.7303,5528.0
2020-12-10 10:00:00,212.63,212.63,211.86,212.08,5260.0,204.6148,204.6148,203.8738,204.0855,5260.0
2020-12-10 10:10:00,212.53,212.53,211.98,211.98,1913.0,204.5185,204.5185,203.9893,203.9893,1913.0
2020-12-10 10:20:00,211.61,211.98,211.38,211.67,1603.0,203.6332,203.9893,203.4119,203.691,1603.0
2020-12-10 10:30:00,211.24,211.37,211.04,211.04,1529.0,203.2772,203.4023,203.0847,203.0847,1529.0
2020-12-10 10:40:00,211.03,211.09,210.82,210.89,2695.0,203.0751,203.1328,202.873,202.9404,2695.0
2020-12-10 10:50:00,211.01,211.36,210.97,211.06,2200.0,203.0558,203.3927,203.0174,203.104,2200.0
2020-12-10 11:00:00,210.98,211.19,210.72,210.98,4047.0,203.027,203.2291,202.7768,203.027,4047.0
2020-12-10 11:10:00,210.83,210.9,210.66,210.8,2706.0,202.8826,202.95,202.719,202.8538,2706.0
2020-12-10 11:20:00,210.86,211.15,210.69,210.78,1804.0,202.9115,203.1906,202.7479,202.8345,1804.0
2020-12-10 11:30:00,210.75,210.88,210.15,210.42,3749.0,202.8056,202.9307,202.2283,202.4881,3749.0
2020-12-10 11:40:00,210.33,210.41,209.97,210.09,2632.0,202.4015,202.4785,202.055,202.1705,2632.0
2020-12-10 11:50:00,210.11,210.21,209.55,209.57,2467.0,202.1898,202.286,201.6509,201.6701,2467.0
2020-12-10 12:00:00,209.5,210.19,209.49,210.19,2307.0,201.6028,202.2668,201.5931,202.2668,2307.0
2020-12-10 12:10:00,210.32,210.32,210.21,210.31,1400.0,202.3919,202.3919,202.286,202.3822,1400.0
2020-12-10 12:20:00,209.95,210.22,209.95,210.08,710.0,202.0358,202.2956,202.0358,202.1609,710.0
2020-12-10 12:30:00,210.12,210.18,210.06,210.12,800.0,202.1994,202.2571,202.1417,202.1994,800.0
2020-12-10 12:40:00,210.14,210.31,209.77,210.03,3242.0,202.2186,202.3822,201.8626,202.1128,3242.0
2020-12-10 12:50:00,209.98,209.98,209.62,209.81,1600.0,202.0647,202.0647,201.7182,201.9011,1600.0
2020-12-10 13:00:00,209.86,210.05,209.84,209.89,2800.0,201.9492,202.132,201.9299,201.9781,2800.0
2020-12-10 13:10:00,209.82,210.03,209.65,209.71,2208.0,201.9107,202.1128,201.7471,201.8048,2208.0
2020-12-10 13:20:00,209.72,209.84,209.58,209.59,2881.0,201.8145,201.9299,201.6797,201.6894,2881.0
2020-12-10 13:30:00,209.51,209.52,209.04,209.05,5658.0,201.6124,201.622,201.1601,201.1697,5658.0
2020-12-10 13:40:00,209.07,209.14,208.69,208.81,1300.0,201.189,201.2563,200.8233,200.9388,1300.0
2020-12-10 13:50:00,208.79,209.18,208.68,209.12,4798.0,200.9195,201.2948,200.8137,201.2371,4798.0
2020-12-10 14:00:00,209.21,209.21,208.61,208.61,5418.0,201.3237,201.3237,200.7463,200.7463,5418.0
2020-12-10 14:10:00,208.68,208.95,208.41,208.47,4420.0,200.8137,201.0735,200.5539,200.6116,4420.0
2020-12-10 14:20:00,208.37,208.49,208.24,208.29,4724.0,200.5154,200.6308,200.3903,200.4384,4724.0
2020-12-10 14:30:00,208.22,208.43,208.04,208.32,4686.0,200.371,200.5731,200.1978,200.4672,4686.0
2020-12-10 14:40:00,208.36,208.81,208.32,208.81,2600.0,200.5057,200.9388,200.4672,200.9388,2600.0
2020-12-10 14:50:00,208.71,208.72,208.44,208.48,4586.0,200.8425,200.8522,200.5827,200.6212,4586.0
2020-12-10 15:00:00,208.57,208.68,208.36,208.36,4366.0,200.7078,200.8137,200.5057,200.5057,4366.0
2020-12-10 15:10:00,208.34,209.21,208.3,209.12,3201.0,200.4865,201.3237,200.448,201.2371,3201.0
2020-12-10 15:20:00,209.18,209.22,208.8,208.88,7934.0,201.2948,201.3333,200.9292,201.0061,7934.0
2020-12-10 15:30:00,208.94,209.06,208.71,208.92,8207.0,201.0639,201.1794,200.8425,201.0446,8207.0
2020-12-10 15:40:00,208.93,209.17,208.9,208.97,10955.0,201.0543,201.2852,201.0254,201.0927,10955.0
2020-12-10 15:50:00,208.98,209.27,208.65,208.71,33938.0,201.1024,201.3814,200.7848,200.8425,33938.0
2020-12-11 09:30:00,207.32,207.87,205.9,205.99,12707.0,199.5049,200.0342,198.1385,198.2251,12707.0
2020-12-11 09:40:00,206.0,206.76,205.99,206.58,5057.0,198.2347,198.9661,198.2251,198.7928,5057.0
2020-12-11 09:50:00,206.58,206.69,205.91,205.97,5909.0,198.7928,198.8987,198.1481,198.2058,5909.0
2020-12-11 10:00:00,205.98,206.29,205.53,205.82,5305.0,198.2155,198.5138,197.7824,198.0615,5305.0
2020-12-11 10:10:00,205.93,206.14,205.73,205.83,4789.0,198.1673,198.3694,197.9749,198.0711,4789.0
2020-12-11 10:20:00,205.82,206.12,205.7,205.99,3753.0,198.0615,198.3502,197.946,198.2251,3753.0
2020-12-11 10:30:00,205.77,205.77,204.86,204.99,9902.0,198.0134,198.0134,197.1377,197.2628,9902.0
2020-12-11 10:40:00,204.98,205.16,204.62,204.79,4418.0,197.2531,197.4264,196.9067,197.0703,4418.0
2020-12-11 10:50:00,204.69,204.75,204.4,204.56,6238.0,196.9741,197.0318,196.695,196.849,6238.0
2020-12-11 11:00:00,204.56,205.42,204.49,205.28,5923.0,196.849,197.6766,196.7816,197.5418,5923.0
2020-12-11 11:10:00,205.31,205.34,205.08,205.31,2321.0,197.5707,197.5996,197.3494,197.5707,2321.0
2020-12-11 11:20:00,205.29,205.29,204.93,204.94,2408.0,197.5515,197.5515,197.205,197.2147,2408.0
2020-12-11 11:30:00,204.84,204.91,204.43,204.5,3645.0,197.1184,197.1858,196.7239,196.7912,3645.0
2020-12-11 11:40:00,204.42,204.61,204.4,204.6,2301.0,196.7143,196.8971,196.695,196.8875,2301.0
2020-12-11 11:50:00,204.86,204.86,204.14,204.24,12585.0,197.1377,197.1377,196.4448,196.541,12585.0
2020-12-11 12:00:00,204.13,204.43,203.94,203.94,3566.0,196.4352,196.7239,196.2524,196.2524,3566.0
2020-12-11 12:10:00,203.89,204.18,203.66,203.95,2407.0,196.2042,196.4833,195.9829,196.262,2407.0
2020-12-11 12:20:00,203.98,203.98,203.72,203.93,1909.0,196.2908,196.2908,196.0406,196.2427,1909.0
2020-12-11 12:30:00,203.85,203.91,203.61,203.67,3216.0,196.1657,196.2235,195.9348,195.9925,3216.0
2020-12-11 12:40:00,203.67,204.34,203.67,204.29,1600.0,195.9925,196.6373,195.9925,196.5892,1600.0
2020-12-11 12:50:00,204.31,204.41,204.03,204.1,2002.0,196.6084,196.7046,196.339,196.4063,2002.0
2020-12-11 13:00:00,204.08,204.08,203.86,204.06,2200.0,196.3871,196.3871,196.1754,196.3678,2200.0
2020-12-11 13:10:00,204.1,204.16,203.84,203.99,3426.0,196.4063,196.4641,196.1561,196.3005,3426.0
2020-12-11 13:20:00,204.03,204.4,203.87,204.28,3007.0,196.339,196.695,196.185,196.5795,3007.0
2020-12-11 13:30:00,204.31,204.94,204.26,204.94,3441.0,196.6084,197.2147,196.5603,197.2147,3441.0
2020-12-11 13:40:00,204.87,204.99,204.74,204.74,3866.0,197.1473,197.2628,197.0222,197.0222,3866.0
2020-12-11 13:50:00,204.73,205.03,204.65,204.82,2219.0,197.0126,197.3013,196.9356,197.0992,2219.0
2020-12-11 14:00:00,204.8,204.89,204.5,204.76,6532.0,197.0799,197.1665,196.7912,197.0414,6532.0
2020-12-11 14:10:00,204.78,204.81,204.65,204.71,5312.0,197.0607,197.0896,196.9356,196.9933,5312.0
2020-12-11 14:20:00,204.84,204.92,204.69,204.8,3674.0,197.1184,197.1954,196.9741,197.0799,3674.0
2020-12-11 14:30:00,204.9,205.06,204.76,204.76,11637.0,197.1762,197.3301,197.0414,197.0414,11637.0
2020-12-11 14:40:00,204.87,205.02,204.77,204.77,4703.0,197.1473,197.2916,197.0511,197.0511,4703.0
2020-12-11 14:50:00,204.78,204.78,204.49,204.54,3395.0,197.0607,197.0607,196.7816,196.8297,3395.0
2020-12-11 15:00:00,204.49,204.75,204.49,204.6,2641.0,196.7816,197.0318,196.7816,196.8875,2641.0
2020-12-11 15:10:00,204.69,205.33,204.68,205.11,10221.0,196.9741,197.59,196.9645,197.3782,10221.0
2020-12-11 15:20:00,205.1,205.14,204.98,205.06,7243.0,197.3686,197.4071,197.2531,197.3301,7243.0
2020-12-11 15:30:00,205.09,205.39,204.98,205.02,12074.0,197.359,197.6477,197.2531,197.2916,12074.0
2020-12-11 15:40:00,204.99,205.03,204.5,204.68,13967.0,197.2628,197.3013,196.7912,196.9645,13967.0
2020-12-11 15:50:00,204.35,204.67,204.23,204.47,46613.0,196.6469,196.9548,196.5314,196.7624,46613.0
2020-12-14 09:30:00,206.17,209.18,205.73,209.17,9359.0,198.3983,201.2948,197.9749,201.2852,9359.0
2020-12-14 09:40:00,209.18,210.18,208.87,208.89,6145.0,201.2948,202.2571,200.9965,201.0158,6145.0
2020-12-14 09:50:00,208.96,209.72,208.84,209.57,5504.0,201.0831,201.8145,200.9676,201.6701,5504.0
2020-12-14 10:00:00,209.61,209.99,208.87,208.87,11596.0,201.7086,202.0743,200.9965,200.9965,11596.0
2020-12-14 10:10:00,208.73,209.34,208.64,209.2,6209.0,200.8618,201.4488,200.7752,201.3141,6209.0
2020-12-14 10:20:00,208.96,209.32,208.73,209.03,3491.0,201.0831,201.4295,200.8618,201.1505,3491.0
2020-12-14 10:30:00,209.15,209.47,208.97,209.21,4196.0,201.266,201.5739,201.0927,201.3237,4196.0
2020-12-14 10:40:00,209.0,209.06,208.82,208.82,2800.0,201.1216,201.1794,200.9484,200.9484,2800.0
2020-12-14 10:50:00,208.92,209.61,208.91,209.22,5046.0,201.0446,201.7086,201.035,201.3333,5046.0
2020-12-14 11:00:00,209.04,209.47,208.73,208.73,5252.0,201.1601,201.5739,200.8618,200.8618,5252.0
2020-12-14 11:10:00,208.73,208.93,208.35,208.35,5299.0,200.8618,201.0543,200.4961,200.4961,5299.0
2020-12-14 11:20:00,208.48,208.5,208.13,208.3,3828.0,200.6212,200.6405,200.2844,200.448,3828.0
2020-12-14 11:30:00,208.24,208.37,207.79,207.8,3876.0,200.3903,200.5154,199.9572,199.9668,3876.0
2020-12-14 11:40:00,207.73,208.24,207.72,208.24,3100.0,199.8995,200.3903,199.8899,200.3903,3100.0
2020-12-14 11:50:00,208.09,208.23,207.97,207.99,6357.0,200.2459,200.3806,200.1304,200.1497,6357.0
2020-12-14 12:00:00,208.11,208.18,207.93,208.01,4407.0,200.2652,200.3325,200.0919,200.1689,4407.0
2020-12-14 12:10:00,208.07,208.17,207.97,208.0,1802.0,200.2267,200.3229,200.1304,200.1593,1802.0
2020-12-14 12:20:00,208.0,208.0,207.77,207.91,3301.0,200.1593,200.1593,199.938,200.0727,3301.0
2020-12-14 12:30:00,207.84,207.84,207.52,207.52,3283.0,200.0053,200.0053,199.6974,199.6974,3283.0
2020-12-14 12:40:00,207.51,207.51,207.2,207.2,2700.0,199.6878,199.6878,199.3895,199.3895,2700.0
2020-12-14 12:50:00,207.23,207.25,207.0,207.1,5067.0,199.4183,199.4376,199.197,199.2932,5067.0
2020-12-14 13:00:00,207.18,207.3,206.52,206.52,3000.0,199.3702,199.4857,198.7351,198.7351,3000.0
2020-12-14 13:10:00,206.54,206.99,206.54,206.66,2152.0,198.7543,199.1874,198.7543,198.8698,2152.0
2020-12-14 13:20:00,206.65,207.03,206.65,206.88,2287.0,198.8602,199.2259,198.8602,199.0815,2287.0
2020-12-14 13:30:00,206.77,206.77,206.47,206.64,2163.0,198.9757,198.9757,198.687,198.8506,2163.0
2020-12-14 13:40:00,206.77,206.82,206.51,206.74,1716.0,198.9757,199.0238,198.7255,198.9468,1716.0
2020-12-14 13:50:00,206.82,206.99,206.82,206.87,1698.0,199.0238,199.1874,199.0238,199.0719,1698.0
2020-12-14 14:00:00,207.1,207.23,206.91,207.1,2150.0,199.2932,199.4183,199.1104,199.2932,2150.0
2020-12-14 14:10:00,207.02,207.13,206.99,207.08,1000.0,199.2162,199.3221,199.1874,199.274,1000.0
2020-12-14 14:20:00,207.13,207.16,207.0,207.09,1900.0,199.3221,199.351,199.197,199.2836,1900.0
2020-12-14 14:30:00,207.02,207.02,206.52,206.56,2900.0,199.2162,199.2162,198.7351,198.7736,2900.0
2020-12-14 14:40:00,206.63,207.21,206.63,207.21,2900.0,198.841,199.3991,198.841,199.3991,2900.0
2020-12-14 14:50:00,207.29,207.82,207.13,207.76,4047.0,199.4761,199.9861,199.3221,199.9284,4047.0
2020-12-14 15:00:00,207.75,207.76,207.42,207.42,3675.0,199.9187,199.9284,199.6012,199.6012,3675.0
2020-12-14 15:10:00,207.52,207.81,207.52,207.72,2607.0,199.6974,199.9765,199.6974,199.8899,2607.0
2020-12-14 15:20:00,207.86,207.86,207.41,207.47,1671.0,200.0246,200.0246,199.5915,199.6493,1671.0
2020-12-14 15:30:00,207.42,207.43,206.63,206.63,5742.0,199.6012,199.6108,198.841,198.841,5742.0
2020-12-14 15:40:00,206.69,206.79,206.45,206.79,7686.0,198.8987,198.9949,198.6677,198.9949,7686.0
2020-12-14 15:50:00,206.68,207.05,206.37,206.38,35763.0,198.8891,199.2451,198.5908,198.6004,35763.0
2020-12-15 09:30:00,207.8,208.0,206.46,206.47,9570.0,199.9668,200.1593,198.6774,198.687,9570.0
2020-12-15 09:40:00,206.84,207.44,206.43,207.44,1964.0,199.043,199.6204,198.6485,199.6204,1964.0
2020-12-15 09:50:00,207.57,208.05,207.15,208.05,14637.0,199.7455,200.2074,199.3413,200.2074,14637.0
2020-12-15 10:00:00,207.84,208.13,207.27,207.52,2155.0,200.0053,200.2844,199.4568,199.6974,2155.0
2020-12-15 10:10:00,207.69,208.05,207.33,207.33,2116.0,199.861,200.2074,199.5146,199.5146,2116.0
2020-12-15 10:20:00,207.53,208.19,207.44,207.74,2085.0,199.707,200.3421,199.6204,199.9091,2085.0
2020-12-15 10:30:00,207.66,208.01,207.6,207.79,2683.0,199.8321,200.1689,199.7744,199.9572,2683.0
2020-12-15 10:40:00,207.75,207.97,207.53,207.63,3924.0,199.9187,200.1304,199.707,199.8033,3924.0
2020-12-15 10:50:00,207.74,207.74,206.88,206.88,3084.0,199.9091,199.9091,199.0815,199.0815,3084.0
2020-12-15 11:00:00,206.89,207.07,206.37,206.66,6778.0,199.0911,199.2644,198.5908,198.8698,6778.0
2020-12-15 11:10:00,206.66,207.14,206.53,207.14,3063.0,198.8698,199.3317,198.7447,199.3317,3063.0
2020-12-15 11:20:00,207.29,207.5,206.69,206.8,3236.0,199.4761,199.6782,198.8987,199.0045,3236.0
2020-12-15 11:30:00,206.89,207.2,206.78,207.2,2701.0,199.0911,199.3895,198.9853,199.3895,2701.0
2020-12-15 11:40:00,207.59,207.67,207.35,207.67,1677.0,199.7648,199.8417,199.5338,199.8417,1677.0
2020-12-15 11:50:00,207.66,207.92,207.28,207.66,3743.0,199.8321,200.0823,199.4664,199.8321,3743.0
2020-12-15 12:00:00,207.85,208.18,207.71,207.97,4828.0,200.015,200.3325,199.8802,200.1304,4828.0
2020-12-15 12:10:00,208.23,208.31,208.0,208.24,5952.0,200.3806,200.4576,200.1593,200.3903,5952.0
2020-12-15 12:20:00,208.14,208.23,207.93,207.94,1674.0,200.294,200.3806,200.0919,200.1016,1674.0
2020-12-15 12:30:00,208.03,208.49,207.91,208.24,4800.0,200.1882,200.6308,200.0727,200.3903,4800.0
2020-12-15 12:40:00,208.31,208.54,208.13,208.25,9939.0,200.4576,200.679,200.2844,200.3999,9939.0
2020-12-15 12:50:00,208.26,208.58,208.2,208.3,7135.0,200.4095,200.7174,200.3518,200.448,7135.0
2020-12-15 13:00:00,208.37,208.54,208.17,208.32,17636.0,200.5154,200.679,200.3229,200.4672,17636.0
2020-12-15 13:10:00,208.35,208.63,208.34,208.52,9630.0,200.4961,200.7656,200.4865,200.6597,9630.0
2020-12-15 13:20:00,208.59,208.6,208.38,208.42,18217.0,200.7271,200.7367,200.525,200.5635,18217.0
2020-12-15 13:30:00,208.42,208.48,208.33,208.43,9943.0,200.5635,200.6212,200.4769,200.5731,9943.0
2020-12-15 13:40:00,208.46,208.49,208.31,208.41,5923.0,200.602,200.6308,200.4576,200.5539,5923.0
2020-12-15 13:50:00,208.5,208.85,208.46,208.7,7091.0,200.6405,200.9773,200.602,200.8329,7091.0
2020-12-15 14:00:00,208.69,209.0,208.66,208.92,8700.0,200.8233,201.1216,200.7944,201.0446,8700.0
2020-12-15 14:10:00,208.97,209.2,208.9,208.93,7751.0,201.0927,201.3141,201.0254,201.0543,7751.0
2020-12-15 14:20:00,208.91,209.1,208.68,208.81,6329.0,201.035,201.2178,200.8137,200.9388,6329.0
2020-12-15 14:30:00,208.88,208.98,208.64,208.64,3564.0,201.0061,201.1024,200.7752,200.7752,3564.0
2020-12-15 14:40:00,208.62,209.05,208.62,208.8,4100.0,200.7559,201.1697,200.7559,200.9292,4100.0
2020-12-15 14:50:00,208.7,208.77,208.48,208.59,2551.0,200.8329,200.9003,200.6212,200.7271,2551.0
2020-12-15 15:00:00,208.66,208.99,208.64,208.82,4212.0,200.7944,201.112,200.7752,200.9484,4212.0
2020-12-15 15:10:00,208.81,208.98,208.75,208.75,6209.0,200.9388,201.1024,200.881,200.881,6209.0
2020-12-15 15:20:00,208.72,208.87,208.53,208.62,5042.0,200.8522,200.9965,200.6693,200.7559,5042.0
2020-12-15 15:30:00,208.53,208.82,208.33,208.75,10209.0,200.6693,200.9484,200.4769,200.881,10209.0
2020-12-15 15:40:00,208.7,208.92,208.57,208.72,11591.0,200.8329,201.0446,200.7078,200.8522,11591.0
2020-12-15 15:50:00,208.68,208.77,208.42,208.65,48889.0,200.8137,200.9003,200.5635,200.7848,48889.0
2020-12-16 09:30:00,209.52,209.52,207.95,207.95,7208.0,201.622,201.622,200.1112,200.1112,7208.0
2020-12-16 09:40:00,208.2,208.99,208.07,208.46,5451.0,200.3518,201.112,200.2267,200.602,5451.0
2020-12-16 09:50:00,208.14,208.49,207.73,208.07,2446.0,200.294,200.6308,199.8995,200.2267,2446.0
2020-12-16 10:00:00,208.44,209.01,208.21,208.71,3407.0,200.5827,201.1312,200.3614,200.8425,3407.0
2020-12-16 10:10:00,208.68,208.85,208.05,208.61,3810.0,200.8137,200.9773,200.2074,200.7463,3810.0
2020-12-16 10:20:00,208.59,209.74,208.59,209.74,1300.0,200.7271,201.8337,200.7271,201.8337,1300.0
2020-12-16 10:30:00,209.93,209.97,209.33,209.58,8677.0,202.0166,202.055,201.4392,201.6797,8677.0
2020-12-16 10:40:00,209.74,210.0,209.7,209.71,1024.0,201.8337,202.0839,201.7952,201.8048,1024.0
2020-12-16 10:50:00,209.73,210.55,209.62,210.55,4557.0,201.8241,202.6132,201.7182,202.6132,4557.0
2020-12-16 11:00:00,210.63,210.82,210.6,210.6,1263.0,202.6902,202.873,202.6613,202.6613,1263.0
2020-12-16 11:10:00,210.81,211.26,210.81,211.05,5683.0,202.8634,203.2964,202.8634,203.0943,5683.0
2020-12-16 11:20:00,211.06,211.06,210.72,210.84,1904.0,203.104,203.104,202.7768,202.8923,1904.0
2020-12-16 11:30:00,210.75,210.75,210.31,210.45,1800.0,202.8056,202.8056,202.3822,202.517,1800.0
2020-12-16 11:40:00,210.45,210.64,210.12,210.12,1300.0,202.517,202.6998,202.1994,202.1994,1300.0
2020-12-16 11:50:00,210.03,210.16,209.86,209.92,1846.0,202.1128,202.2379,201.9492,202.0069,1846.0
2020-12-16 12:00:00,210.07,210.07,209.89,209.94,1400.0,202.1513,202.1513,201.9781,202.0262,1400.0
2020-12-16 12:10:00,209.89,210.22,209.67,209.67,5601.0,201.9781,202.2956,201.7664,201.7664,5601.0
2020-12-16 12:20:00,209.8,210.51,209.8,210.4,27155.0,201.8915,202.5747,201.8915,202.4688,27155.0
2020-12-16 12:30:00,210.46,211.1,210.45,210.87,4447.0,202.5266,203.1425,202.517,202.9211,4447.0
2020-12-16 12:40:00,210.92,211.16,210.76,210.77,5470.0,202.9692,203.2002,202.8153,202.8249,5470.0
2020-12-16 12:50:00,210.62,211.76,210.51,211.68,3859.0,202.6805,203.7776,202.5747,203.7006,3859.0
2020-12-16 13:00:00,211.75,211.75,211.49,211.55,4878.0,203.7679,203.7679,203.5177,203.5755,4878.0
2020-12-16 13:10:00,211.52,211.69,211.3,211.42,1414.0,203.5466,203.7102,203.3349,203.4504,1414.0
2020-12-16 13:20:00,211.52,211.6,211.19,211.23,1946.0,203.5466,203.6236,203.2291,203.2676,1946.0
2020-12-16 13:30:00,211.3,211.47,211.28,211.29,1462.0,203.3349,203.4985,203.3157,203.3253,1462.0
2020-12-16 13:40:00,211.37,211.37,210.95,211.05,1700.0,203.4023,203.4023,202.9981,203.0943,1700.0
2020-12-16 13:50:00,211.09,211.34,211.09,211.11,1075.0,203.1328,203.3734,203.1328,203.1521,1075.0
2020-12-16 14:00:00,211.64,211.64,211.15,211.39,1501.0,203.6621,203.6621,203.1906,203.4215,1501.0
2020-12-16 14:10:00,211.28,211.28,210.98,210.98,2559.0,203.3157,203.3157,203.027,203.027,2559.0
2020-12-16 14:20:00,211.01,211.24,210.95,211.06,2348.0,203.0558,203.2772,202.9981,203.104,2348.0
2020-12-16 14:30:00,211.17,211.77,211.17,211.54,3000.0,203.2098,203.7872,203.2098,203.5659,3000.0
2020-12-16 14:40:00,211.62,211.7,211.47,211.69,2810.0,203.6428,203.7198,203.4985,203.7102,2810.0
2020-12-16 14:50:00,211.69,211.69,211.35,211.48,5700.0,203.7102,203.7102,203.383,203.5081,5700.0
2020-12-16 15:00:00,211.41,211.47,211.14,211.14,2500.0,203.4408,203.4985,203.1809,203.1809,2500.0
2020-12-16 15:10:00,211.23,211.4,211.03,211.39,3530.0,203.2676,203.4311,203.0751,203.4215,3530.0
2020-12-16 15:20:00,211.53,211.55,211.16,211.24,3359.0,203.5562,203.5755,203.2002,203.2772,3359.0
2020-12-16 15:30:00,211.22,211.34,211.01,211.16,8672.0,203.2579,203.3734,203.0558,203.2002,8672.0
2020-12-16 15:40:00,211.2,211.26,210.67,210.7,10293.0,203.2387,203.2964,202.7287,202.7575,10293.0
2020-12-16 15:50:00,210.45,210.67,210.14,210.59,31395.0,202.517,202.7287,202.2186,202.6517,31395.0
2020-12-17 09:30:00,211.0,211.83,210.52,211.45,10152.0,203.0462,203.8449,202.5843,203.4793,10152.0
2020-12-17 09:40:00,211.87,212.04,211.79,211.84,1056.0,203.8834,204.047,203.8064,203.8546,1056.0
2020-12-17 09:50:00,211.9,211.9,211.03,211.03,1884.0,203.9123,203.9123,203.0751,203.0751,1884.0
2020-12-17 10:00:00,210.97,211.95,210.89,211.95,1328.0,203.0174,203.9604,202.9404,203.9604,1328.0
2020-12-17 10:10:00,212.13,212.13,211.63,211.73,1019.0,204.1336,204.1336,203.6525,203.7487,1019.0
2020-12-17 10:20:00,211.66,211.66,211.31,211.37,819.0,203.6813,203.6813,203.3445,203.4023,819.0
2020-12-17 10:30:00,211.37,211.37,211.37,211.37,0.0,203.4023,203.4023,203.4023,203.4023,0.0
2020-12-17 10:40:00,211.74,212.53,211.74,212.43,5548.0,203.7583,204.5185,203.7583,204.4223,5548.0
2020-12-17 10:50:00,212.38,212.38,212.09,212.26,1001.0,204.3742,204.3742,204.0951,204.2587,1001.0
2020-12-17 11:00:00,212.25,212.54,212.22,212.26,1953.0,204.2491,204.5282,204.2202,204.2587,1953.0
2020-12-17 11:10:00,212.25,212.29,211.9,212.07,1100.0,204.2491,204.2876,203.9123,204.0759,1100.0
2020-12-17 11:20:00,212.13,212.13,211.8,211.8,854.0,204.1336,204.1336,203.8161,203.8161,854.0
2020-12-17 11:30:00,211.98,212.29,211.81,212.18,1811.0,203.9893,204.2876,203.8257,204.1817,1811.0
2020-12-17 11:40:00,212.27,212.39,211.93,211.94,1342.0,204.2683,204.3838,203.9412,203.9508,1342.0
2020-12-17 11:50:00,211.74,211.9,211.69,211.74,800.0,203.7583,203.9123,203.7102,203.7583,800.0
2020-12-17 12:00:00,211.82,211.88,211.64,211.8,3525.0,203.8353,203.893,203.6621,203.8161,3525.0
2020-12-17 12:10:00,211.84,212.02,211.55,212.02,5709.0,203.8546,204.0278,203.5755,204.0278,5709.0
2020-12-17 12:20:00,212.12,212.12,211.8,211.96,1213.0,204.124,204.124,203.8161,203.97,1213.0
2020-12-17 12:30:00,211.89,212.01,211.78,211.87,2434.0,203.9027,204.0181,203.7968,203.8834,2434.0
2020-12-17 12:40:00,211.94,211.97,211.81,211.88,1700.0,203.9508,203.9797,203.8257,203.893,1700.0
2020-12-17 12:50:00,211.9,211.98,211.83,211.83,1800.0,203.9123,203.9893,203.8449,203.8449,1800.0
2020-12-17 13:00:00,211.88,212.0,211.86,211.89,2274.0,203.893,204.0085,203.8738,203.9027,2274.0
2020-12-17 13:10:00,211.87,211.95,211.83,211.86,1200.0,203.8834,203.9604,203.8449,203.8738,1200.0
2020-12-17 13:20:00,211.89,212.09,211.89,211.91,1800.0,203.9027,204.0951,203.9027,203.9219,1800.0
2020-12-17 13:30:00,212.04,212.32,211.97,212.32,1475.0,204.047,204.3165,203.9797,204.3165,1475.0
2020-12-17 13:40:00,212.4,212.42,212.31,212.4,1786.0,204.3934,204.4127,204.3068,204.3934,1786.0
2020-12-17 13:50:00,212.41,212.49,212.28,212.49,3847.0,204.4031,204.4801,204.278,204.4801,3847.0
2020-12-17 14:00:00,212.44,212.49,212.31,212.49,1210.0,204.4319,204.4801,204.3068,204.4801,1210.0
2020-12-17 14:10:00,212.51,212.83,212.47,212.76,5639.0,204.4993,204.8072,204.4608,204.7399,5639.0
2020-12-17 14:20:00,212.75,212.86,212.65,212.73,1418.0,204.7303,204.8361,204.634,204.711,1418.0
2020-12-17 14:30:00,212.66,212.66,212.48,212.55,1810.0,204.6436,204.6436,204.4704,204.5378,1810.0
2020-12-17 14:40:00,212.6,212.68,212.53,212.63,2600.0,204.5859,204.6629,204.5185,204.6148,2600.0
2020-12-17 14:50:00,212.64,212.79,212.52,212.6,2200.0,204.6244,204.7687,204.5089,204.5859,2200.0
2020-12-17 15:00:00,212.55,212.92,212.55,212.64,3929.0,204.5378,204.8938,204.5378,204.6244,3929.0
2020-12-17 15:10:00,212.63,213.15,212.63,212.87,2901.0,204.6148,205.1152,204.6148,204.8457,2901.0
2020-12-17 15:20:00,212.77,213.11,212.76,212.98,2000.0,204.7495,205.0767,204.7399,204.9516,2000.0
2020-12-17 15:30:00,212.91,213.62,212.88,213.43,7877.0,204.8842,205.5675,204.8554,205.3846,7877.0
2020-12-17 15:40:00,213.32,213.5,213.15,213.5,5253.0,205.2788,205.452,205.1152,205.452,5253.0
2020-12-17 15:50:00,213.5,213.88,213.48,213.74,34445.0,205.452,205.8177,205.4327,205.6829,34445.0
2020-12-18 09:30:00,214.15,214.29,213.73,214.23,88388.0,206.0775,206.2122,205.6733,206.1545,88388.0
2020-12-18 09:40:00,213.76,213.95,213.32,213.34,1633.0,205.7022,205.885,205.2788,205.298,1633.0
2020-12-18 09:50:00,213.52,213.96,213.32,213.96,2337.0,205.4712,205.8946,205.2788,205.8946,2337.0
2020-12-18 10:00:00,213.88,214.26,213.76,213.88,2997.0,205.8177,206.1833,205.7022,205.8177,2997.0
2020-12-18 10:10:00,213.74,213.91,213.32,213.52,5423.0,205.6829,205.8465,205.2788,205.4712,5423.0
2020-12-18 10:20:00,213.49,213.49,213.11,213.27,1902.0,205.4424,205.4424,205.0767,205.2307,1902.0
2020-12-18 10:30:00,213.19,213.58,213.19,213.56,2710.0,205.1537,205.529,205.1537,205.5097,2710.0
2020-12-18 10:40:00,213.44,213.69,213.1,213.1,5141.0,205.3942,205.6348,205.0671,205.0671,5141.0
2020-12-18 10:50:00,213.01,213.29,212.92,213.29,1933.0,204.9805,205.2499,204.8938,205.2499,1933.0
2020-12-18 11:00:00,213.31,213.53,212.89,213.23,3801.0,205.2691,205.4809,204.865,205.1922,3801.0
2020-12-18 11:10:00,213.21,213.21,212.42,212.53,6107.0,205.1729,205.1729,204.4127,204.5185,6107.0
2020-12-18 11:20:00,212.52,213.41,212.43,213.41,8336.0,204.5089,205.3654,204.4223,205.3654,8336.0
2020-12-18 11:30:00,213.3,213.31,212.87,212.95,5124.0,205.2595,205.2691,204.8457,204.9227,5124.0
2020-12-18 11:40:00,212.87,213.19,212.75,212.96,3562.0,204.8457,205.1537,204.7303,204.9323,3562.0
2020-12-18 11:50:00,212.93,213.19,212.93,213.19,1240.0,204.9035,205.1537,204.9035,205.1537,1240.0
2020-12-18 12:00:00,213.0,213.48,212.78,213.4,3844.0,204.9708,205.4327,204.7591,205.3558,3844.0
2020-12-18 12:10:00,213.37,213.88,213.3,213.74,2419.0,205.3269,205.8177,205.2595,205.6829,2419.0
2020-12-18 12:20:00,213.83,214.12,213.76,213.84,2106.0,205.7695,206.0486,205.7022,205.7792,2106.0
2020-12-18 12:30:00,213.94,214.28,213.92,214.25,2079.0,205.8754,206.2026,205.8561,206.1737,2079.0
2020-12-18 12:40:00,214.23,214.36,214.1,214.23,3366.0,206.1545,206.2796,206.0294,206.1545,3366.0
2020-12-18 12:50:00,214.35,214.41,213.82,213.82,2560.0,206.2699,206.3277,205.7599,205.7599,2560.0
2020-12-18 13:00:00,213.93,214.31,213.92,214.31,1100.0,205.8658,206.2314,205.8561,206.2314,1100.0
2020-12-18 13:10:00,214.32,214.58,214.21,214.34,2460.0,206.2411,206.4913,206.1352,206.2603,2460.0
2020-12-18 13:20:00,214.2,214.2,214.07,214.08,600.0,206.1256,206.1256,206.0005,206.0101,600.0
2020-12-18 13:30:00,214.07,214.35,214.0,214.13,1400.0,206.0005,206.2699,205.9331,206.0582,1400.0
2020-12-18 13:40:00,214.22,214.39,214.21,214.25,1503.0,206.1448,206.3084,206.1352,206.1737,1503.0
2020-12-18 13:50:00,214.2,214.31,214.15,214.23,2221.0,206.1256,206.2314,206.0775,206.1545,2221.0
2020-12-18 14:00:00,213.92,214.1,213.82,213.95,1569.0,205.8561,206.0294,205.7599,205.885,1569.0
2020-12-18 14:10:00,213.94,214.17,213.74,213.98,1854.0,205.8754,206.0967,205.6829,205.9139,1854.0
2020-12-18 14:20:00,213.96,214.12,213.72,213.83,1600.0,205.8946,206.0486,205.6637,205.7695,1600.0
2020-12-18 14:30:00,214.07,214.25,213.8,214.22,2977.0,206.0005,206.1737,205.7407,206.1448,2977.0
2020-12-18 14:40:00,214.27,214.58,214.17,214.58,2934.0,206.193,206.4913,206.0967,206.4913,2934.0
2020-12-18 14:50:00,214.38,214.77,214.38,214.72,6036.0,206.2988,206.6741,206.2988,206.626,6036.0
2020-12-18 15:00:00,214.84,214.97,214.65,214.97,5338.0,206.7415,206.8666,206.5586,206.8666,5338.0
2020-12-18 15:10:00,214.81,215.5,214.67,215.35,5836.0,206.7126,207.3766,206.5779,207.2322,5836.0
2020-12-18 15:20:00,215.42,215.47,214.95,215.25,5361.0,207.2996,207.3477,206.8473,207.136,5361.0
2020-12-18 15:30:00,215.24,215.97,215.24,215.54,11699.0,207.1264,207.8289,207.1264,207.4151,11699.0
2020-12-18 15:40:00,215.55,217.48,215.55,217.07,36899.0,207.4247,209.282,207.4247,208.8874,36899.0
2020-12-18 15:50:00,217.23,219.28,217.17,218.33,58579.0,209.0414,211.0141,208.9836,210.0999,58579.0
2020-12-21 09:30:00,214.0,215.26,212.4,212.4,14186.0,205.9331,207.1456,204.3934,204.3934,14186.0
2020-12-21 09:40:00,212.43,212.56,210.18,210.18,7092.0,204.4223,204.5474,202.2571,202.2571,7092.0
2020-12-21 09:50:00,210.56,211.44,210.53,210.74,4496.0,202.6228,203.4696,202.5939,202.796,4496.0
2020-12-21 10:00:00,210.14,210.85,208.71,210.17,5987.0,202.2186,202.9019,200.8425,202.2475,5987.0
2020-12-21 10:10:00,210.08,210.41,208.52,208.82,10458.0,202.1609,202.4785,200.6597,200.9484,10458.0
2020-12-21 10:20:00,208.97,209.74,208.49,209.34,7253.0,201.0927,201.8337,200.6308,201.4488,7253.0
2020-12-21 10:30:00,209.03,209.59,208.94,209.23,4696.0,201.1505,201.6894,201.0639,201.3429,4696.0
2020-12-21 10:40:00,209.26,209.5,207.88,207.88,4568.0,201.3718,201.6028,200.0438,200.0438,4568.0
2020-12-21 10:50:00,208.03,208.62,207.9,208.32,4372.0,200.1882,200.7559,200.0631,200.4672,4372.0
2020-12-21 11:00:00,208.26,208.92,208.26,208.92,1300.0,200.4095,201.0446,200.4095,201.0446,1300.0
2020-12-21 11:10:00,208.92,208.92,208.43,208.61,2396.0,201.0446,201.0446,200.5731,200.7463,2396.0
2020-12-21 11:20:00,208.67,209.16,208.56,209.0,3678.0,200.8041,201.2756,200.6982,201.1216,3678.0
2020-12-21 11:30:00,209.01,209.45,208.85,209.23,2912.0,201.1312,201.5546,200.9773,201.3429,2912.0
2020-12-21 11:40:00,209.13,209.69,209.13,209.54,1844.0,201.2467,201.7856,201.2467,201.6413,1844.0
2020-12-21 11:50:00,209.62,210.46,209.62,210.46,1203.0,201.7182,202.5266,201.7182,202.5266,1203.0
2020-12-21 12:00:00,210.51,210.84,210.45,210.76,2458.0,202.5747,202.8923,202.517,202.8153,2458.0
2020-12-21 12:10:00,210.71,211.15,210.71,211.04,2981.0,202.7672,203.1906,202.7672,203.0847,2981.0
2020-12-21 12:20:00,211.21,211.71,211.2,211.71,1541.0,203.2483,203.7295,203.2387,203.7295,1541.0
2020-12-21 12:30:00,211.83,212.0,211.03,211.36,1838.0,203.8449,204.0085,203.0751,203.3927,1838.0
2020-12-21 12:40:00,211.44,211.89,211.44,211.88,826.0,203.4696,203.9027,203.4696,203.893,826.0
2020-12-21 12:50:00,212.04,212.32,211.96,212.32,1700.0,204.047,204.3165,203.97,204.3165,1700.0
2020-12-21 13:00:00,212.24,212.4,211.87,212.15,2611.0,204.2395,204.3934,203.8834,204.1529,2611.0
2020-12-21 13:10:00,212.27,212.55,212.18,212.27,4005.0,204.2683,204.5378,204.1817,204.2683,4005.0
2020-12-21 13:20:00,212.29,212.37,211.99,212.16,7361.0,204.2876,204.3646,203.9989,204.1625,7361.0
2020-12-21 13:30:00,212.16,212.39,211.88,211.88,2276.0,204.1625,204.3838,203.893,203.893,2276.0
2020-12-21 13:40:00,212.02,212.14,211.83,211.83,1347.0,204.0278,204.1432,203.8449,203.8449,1347.0
2020-12-21 13:50:00,211.92,212.51,211.91,212.51,1654.0,203.9315,204.4993,203.9219,204.4993,1654.0
2020-12-21 14:00:00,212.4,212.48,212.19,212.22,1450.0,204.3934,204.4704,204.1914,204.2202,1450.0
2020-12-21 14:10:00,212.63,212.87,212.63,212.87,803.0,204.6148,204.8457,204.6148,204.8457,803.0
2020-12-21 14:20:00,212.95,213.3,212.88,213.22,2109.0,204.9227,205.2595,204.8554,205.1825,2109.0
2020-12-21 14:30:00,213.25,213.49,213.23,213.35,1425.0,205.2114,205.4424,205.1922,205.3076,1425.0
2020-12-21 14:40:00,213.35,213.9,213.35,213.66,1400.0,205.3076,205.8369,205.3076,205.606,1400.0
2020-12-21 14:50:00,213.69,213.69,213.11,213.14,2864.0,205.6348,205.6348,205.0767,205.1056,2864.0
2020-12-21 15:00:00,213.16,213.52,213.1,213.1,2489.0,205.1248,205.4712,205.0671,205.0671,2489.0
2020-12-21 15:10:00,213.11,213.21,213.06,213.15,2368.0,205.0767,205.1729,205.0286,205.1152,2368.0
2020-12-21 15:20:00,213.11,213.13,212.87,213.03,3280.0,205.0767,205.0959,204.8457,204.9997,3280.0
2020-12-21 15:30:00,212.95,213.26,212.72,213.26,6804.0,204.9227,205.221,204.7014,205.221,6804.0
2020-12-21 15:40:00,213.25,213.3,212.58,212.68,7113.0,205.2114,205.2595,204.5667,204.6629,7113.0
2020-12-21 15:50:00,212.61,213.55,212.13,213.29,26632.0,204.5955,205.5001,204.1336,205.2499,26632.0
2020-12-22 09:30:00,213.15,213.6,212.68,213.6,3623.0,205.1152,205.5482,204.6629,205.5482,3623.0
2020-12-22 09:40:00,213.55,213.56,213.36,213.36,979.0,205.5001,205.5097,205.3173,205.3173,979.0
2020-12-22 09:50:00,213.25,213.25,212.23,212.26,2200.0,205.2114,205.2114,204.2299,204.2587,2200.0
2020-12-22 10:00:00,212.25,212.46,211.59,212.46,1490.0,204.2491,204.4512,203.614,204.4512,1490.0
2020-12-22 10:10:00,212.53,212.79,211.96,212.79,2646.0,204.5185,204.7687,203.97,204.7687,2646.0
2020-12-22 10:20:00,212.76,212.94,212.55,212.86,921.0,204.7399,204.9131,204.5378,204.8361,921.0
2020-12-22 10:30:00,212.56,213.1,212.55,212.74,1894.0,204.5474,205.0671,204.5378,204.7206,1894.0
2020-12-22 10:40:00,212.69,212.96,212.5,212.5,2217.0,204.6725,204.9323,204.4897,204.4897,2217.0
2020-12-22 10:50:00,212.52,213.31,212.52,213.18,1931.0,204.5089,205.2691,204.5089,205.144,1931.0
2020-12-22 11:00:00,213.08,213.81,212.81,213.66,1800.0,205.0478,205.7503,204.788,205.606,1800.0
2020-12-22 11:10:00,213.95,214.12,213.4,213.46,5740.0,205.885,206.0486,205.3558,205.4135,5740.0
2020-12-22 11:20:00,213.28,213.28,212.81,212.94,8399.0,205.2403,205.2403,204.788,204.9131,8399.0
2020-12-22 11:30:00,213.07,213.07,212.52,212.52,3005.0,205.0382,205.0382,204.5089,204.5089,3005.0
2020-12-22 11:40:00,212.47,212.51,212.21,212.51,1103.0,204.4608,204.4993,204.2106,204.4993,1103.0
2020-12-22 11:50:00,212.28,212.81,212.23,212.81,1600.0,204.278,204.788,204.2299,204.788,1600.0
2020-12-22 12:00:00,212.95,213.0,212.67,212.78,1819.0,204.9227,204.9708,204.6533,204.7591,1819.0
2020-12-22 12:10:00,212.69,212.9,212.48,212.49,2600.0,204.6725,204.8746,204.4704,204.4801,2600.0
2020-12-22 12:20:00,212.47,212.47,212.47,212.47,100.0,204.4608,204.4608,204.4608,204.4608,100.0
2020-12-22 12:30:00,212.5,212.52,212.34,212.51,2037.0,204.4897,204.5089,204.3357,204.4993,2037.0
2020-12-22 12:40:00,212.34,212.72,212.19,212.72,2658.0,204.3357,204.7014,204.1914,204.7014,2658.0
2020-12-22 12:50:00,212.92,213.06,212.92,213.06,883.0,204.8938,205.0286,204.8938,205.0286,883.0
2020-12-22 13:00:00,213.0,213.0,212.4,212.6,2677.0,204.9708,204.9708,204.3934,204.5859,2677.0
2020-12-22 13:10:00,212.56,212.75,212.55,212.75,1525.0,204.5474,204.7303,204.5378,204.7303,1525.0
2020-12-22 13:20:00,212.64,212.7,212.63,212.63,600.0,204.6244,204.6821,204.6148,204.6148,600.0
2020-12-22 13:30:00,212.74,213.25,212.74,213.25,1300.0,204.7206,205.2114,204.7206,205.2114,1300.0
2020-12-22 13:40:00,213.15,213.69,212.88,213.54,3922.0,205.1152,205.6348,204.8554,205.4905,3922.0
2020-12-22 13:50:00,213.46,213.63,213.21,213.31,7083.0,205.4135,205.5771,205.1729,205.2691,7083.0
2020-12-22 14:00:00,213.26,213.38,212.72,212.72,2725.0,205.221,205.3365,204.7014,204.7014,2725.0
2020-12-22 14:10:00,212.83,212.83,212.44,212.6,1911.0,204.8072,204.8072,204.4319,204.5859,1911.0
2020-12-22 14:20:00,212.61,212.72,212.58,212.71,1123.0,204.5955,204.7014,204.5667,204.6918,1123.0
2020-12-22 14:30:00,212.75,212.76,212.29,212.49,2218.0,204.7303,204.7399,204.2876,204.4801,2218.0
2020-12-22 14:40:00,212.35,212.35,212.0,212.26,3256.0,204.3453,204.3453,204.0085,204.2587,3256.0
2020-12-22 14:50:00,212.21,212.28,212.12,212.27,1564.0,204.2106,204.278,204.124,204.2683,1564.0
2020-12-22 15:00:00,212.18,212.32,211.98,211.98,1003.0,204.1817,204.3165,203.9893,203.9893,1003.0
2020-12-22 15:10:00,211.92,212.05,211.79,211.82,3384.0,203.9315,204.0566,203.8064,203.8353,3384.0
2020-12-22 15:20:00,211.82,211.82,211.32,211.55,2185.0,203.8353,203.8353,203.3542,203.5755,2185.0
2020-12-22 15:30:00,211.5,211.5,211.13,211.13,4131.0,203.5274,203.5274,203.1713,203.1713,4131.0
2020-12-22 15:40:00,211.22,211.72,210.99,210.99,8000.0,203.2579,203.7391,203.0366,203.0366,8000.0
2020-12-22 15:50:00,210.99,211.67,210.85,211.67,27681.0,203.0366,203.691,202.9019,203.691,27681.0
2020-12-23 09:30:00,212.95,213.1,212.48,213.1,4948.0,204.9227,205.0671,204.4704,205.0671,4948.0
2020-12-23 09:40:00,212.78,212.87,211.48,211.48,1300.0,204.7591,204.8457,203.5081,203.5081,1300.0
2020-12-23 09:50:00,211.54,211.96,211.44,211.6,1004.0,203.5659,203.97,203.4696,203.6236,1004.0
2020-12-23 10:00:00,211.61,211.61,211.27,211.27,800.0,203.6332,203.6332,203.306,203.306,800.0
2020-12-23 10:10:00,211.25,211.25,210.94,211.13,300.0,203.2868,203.2868,202.9885,203.1713,300.0
2020-12-23 10:20:00,210.85,211.34,210.51,211.34,2930.0,202.9019,203.3734,202.5747,203.3734,2930.0
2020-12-23 10:30:00,211.4,211.54,211.36,211.54,1067.0,203.4311,203.5659,203.3927,203.5659,1067.0
2020-12-23 10:40:00,211.75,211.78,211.45,211.45,1000.0,203.7679,203.7968,203.4793,203.4793,1000.0
2020-12-23 10:50:00,211.35,211.35,210.97,211.23,1400.0,203.383,203.383,203.0174,203.2676,1400.0
2020-12-23 11:00:00,211.18,211.31,211.13,211.31,700.0,203.2194,203.3445,203.1713,203.3445,700.0
2020-12-23 11:10:00,211.25,211.48,211.12,211.12,1618.0,203.2868,203.5081,203.1617,203.1617,1618.0
2020-12-23 11:20:00,211.15,211.26,210.92,211.2,2498.0,203.1906,203.2964,202.9692,203.2387,2498.0
2020-12-23 11:30:00,211.35,211.77,211.35,211.61,907.0,203.383,203.7872,203.383,203.6332,907.0
2020-12-23 11:40:00,211.56,211.56,211.56,211.56,100.0,203.5851,203.5851,203.5851,203.5851,100.0
2020-12-23 11:50:00,211.58,211.99,211.58,211.75,2469.0,203.6044,203.9989,203.6044,203.7679,2469.0
2020-12-23 12:00:00,211.96,212.54,211.96,212.54,1916.0,203.97,204.5282,203.97,204.5282,1916.0
2020-12-23 12:10:00,212.6,212.76,212.41,212.64,4525.0,204.5859,204.7399,204.4031,204.6244,4525.0
2020-12-23 12:20:00,212.66,212.66,212.42,212.52,1500.0,204.6436,204.6436,204.4127,204.5089,1500.0
2020-12-23 12:30:00,212.58,212.88,212.57,212.81,2001.0,204.5667,204.8554,204.557,204.788,2001.0
2020-12-23 12:40:00,212.61,212.61,212.48,212.54,979.0,204.5955,204.5955,204.4704,204.5282,979.0
2020-12-23 12:50:00,212.48,212.65,212.48,212.65,603.0,204.4704,204.634,204.4704,204.634,603.0
2020-12-23 13:00:00,212.65,212.68,212.34,212.34,655.0,204.634,204.6629,204.3357,204.3357,655.0
2020-12-23 13:10:00,212.27,212.27,212.06,212.11,1105.0,204.2683,204.2683,204.0663,204.1144,1105.0
2020-12-23 13:20:00,212.14,212.14,211.95,211.97,1105.0,204.1432,204.1432,203.9604,203.9797,1105.0
2020-12-23 13:30:00,211.95,212.2,211.8,212.05,1900.0,203.9604,204.201,203.8161,204.0566,1900.0
2020-12-23 13:40:00,212.07,212.07,211.47,211.64,1638.0,204.0759,204.0759,203.4985,203.6621,1638.0
2020-12-23 13:50:00,211.73,211.8,211.48,211.51,1500.0,203.7487,203.8161,203.5081,203.537,1500.0
2020-12-23 14:00:00,211.56,211.65,211.33,211.34,2020.0,203.5851,203.6717,203.3638,203.3734,2020.0
2020-12-23 14:10:00,211.26,211.29,211.02,211.02,900.0,203.2964,203.3253,203.0655,203.0655,900.0
2020-12-23 14:20:00,210.9,210.95,210.61,210.62,3605.0,202.95,202.9981,202.6709,202.6805,3605.0
2020-12-23 14:30:00,210.69,210.96,210.69,210.89,3840.0,202.7479,203.0077,202.7479,202.9404,3840.0
2020-12-23 14:40:00,210.91,210.98,210.78,210.94,3384.0,202.9596,203.027,202.8345,202.9885,3384.0
2020-12-23 14:50:00,211.0,211.01,210.83,210.94,3000.0,203.0462,203.0558,202.8826,202.9885,3000.0
2020-12-23 15:00:00,210.99,211.02,210.81,210.81,2692.0,203.0366,203.0655,202.8634,202.8634,2692.0
2020-12-23 15:10:00,210.89,210.97,210.82,210.82,3097.0,202.9404,203.0174,202.873,202.873,3097.0
2020-12-23 15:20:00,210.9,211.06,210.9,210.99,3017.0,202.95,203.104,202.95,203.0366,3017.0
2020-12-23 15:30:00,210.87,210.93,210.6,210.74,5214.0,202.9211,202.9789,202.6613,202.796,5214.0
2020-12-23 15:40:00,210.69,210.99,210.65,210.79,11691.0,202.7479,203.0366,202.7094,202.8441,11691.0
2020-12-23 15:50:00,210.73,210.73,209.92,209.99,49629.0,202.7864,202.7864,202.0069,202.0743,49629.0
2020-12-24 09:30:00,210.23,210.58,209.71,210.58,3582.0,202.3052,202.6421,201.8048,202.6421,3582.0
2020-12-24 09:40:00,210.92,212.23,210.92,212.23,1800.0,202.9692,204.2299,202.9692,204.2299,1800.0
2020-12-24 09:50:00,212.23,212.23,211.37,211.96,1697.0,204.2299,204.2299,203.4023,203.97,1697.0
2020-12-24 10:00:00,211.95,212.55,211.95,212.55,800.0,203.9604,204.5378,203.9604,204.5378,800.0
2020-12-24 10:10:00,212.54,212.74,212.29,212.54,1280.0,204.5282,204.7206,204.2876,204.5282,1280.0
2020-12-24 10:20:00,212.53,212.93,212.33,212.5,2534.0,204.5185,204.9035,204.3261,204.4897,2534.0
2020-12-24 10:30:00,212.54,212.64,212.46,212.49,873.0,204.5282,204.6244,204.4512,204.4801,873.0
2020-12-24 10:40:00,212.25,212.35,212.07,212.07,800.0,204.2491,204.3453,204.0759,204.0759,800.0
2020-12-24 10:50:00,211.96,211.96,211.79,211.82,1000.0,203.97,203.97,203.8064,203.8353,1000.0
2020-12-24 11:00:00,211.73,211.92,211.64,211.78,1848.0,203.7487,203.9315,203.6621,203.7968,1848.0
2020-12-24 11:10:00,211.7,211.75,211.56,211.56,704.0,203.7198,203.7679,203.5851,203.5851,704.0
2020-12-24 11:20:00,211.71,211.71,211.49,211.49,900.0,203.7295,203.7295,203.5177,203.5177,900.0
2020-12-24 11:30:00,211.51,211.54,211.31,211.31,1700.0,203.537,203.5659,203.3445,203.3445,1700.0
2020-12-24 11:40:00,211.35,211.42,211.15,211.15,1871.0,203.383,203.4504,203.1906,203.1906,1871.0
2020-12-24 11:50:00,211.12,211.55,211.12,211.55,2348.0,203.1617,203.5755,203.1617,203.5755,2348.0
2020-12-24 12:00:00,211.49,211.87,211.25,211.84,3041.0,203.5177,203.8834,203.2868,203.8546,3041.0
2020-12-24 12:10:00,211.91,211.93,211.58,211.59,1500.0,203.9219,203.9412,203.6044,203.614,1500.0
2020-12-24 12:20:00,211.57,211.87,211.57,211.83,1000.0,203.5947,203.8834,203.5947,203.8449,1000.0
2020-12-24 12:30:00,211.76,212.24,211.73,211.88,4380.0,203.7776,204.2395,203.7487,203.893,4380.0
2020-12-24 12:40:00,211.87,212.23,211.6,212.18,4296.0,203.8834,204.2299,203.6236,204.1817,4296.0
2020-12-24 12:50:00,212.36,212.83,212.36,212.46,7676.0,204.355,204.8072,204.355,204.4512,7676.0
2020-12-28 09:30:00,215.29,216.26,214.0,214.3,7544.0,207.1745,208.1079,205.9331,206.2218,7544.0
2020-12-28 09:40:00,213.85,214.07,213.09,213.25,1518.0,205.7888,206.0005,205.0574,205.2114,1518.0
2020-12-28 09:50:00,213.09,213.09,212.8,212.94,1400.0,205.0574,205.0574,204.7784,204.9131,1400.0
2020-12-28 10:00:00,213.02,213.02,212.11,212.11,2125.0,204.9901,204.9901,204.1144,204.1144,2125.0
2020-12-28 10:10:00,212.32,212.38,211.5,211.6,3000.0,204.3165,204.3742,203.5274,203.6236,3000.0
2020-12-28 10:20:00,211.4,211.82,211.4,211.47,1351.0,203.4311,203.8353,203.4311,203.4985,1351.0
2020-12-28 10:30:00,211.64,211.98,211.52,211.89,2060.0,203.6621,203.9893,203.5466,203.9027,2060.0
2020-12-28 10:40:00,211.71,211.75,211.48,211.75,1506.0,203.7295,203.7679,203.5081,203.7679,1506.0
2020-12-28 10:50:00,211.82,211.82,211.8,211.8,200.0,203.8353,203.8353,203.8161,203.8161,200.0
2020-12-28 11:00:00,211.62,211.78,211.35,211.78,1758.0,203.6428,203.7968,203.383,203.7968,1758.0
2020-12-28 11:10:00,212.09,212.1,211.31,211.31,1584.0,204.0951,204.1048,203.3445,203.3445,1584.0
2020-12-28 11:20:00,211.05,211.07,211.0,211.07,505.0,203.0943,203.1136,203.0462,203.1136,505.0
2020-12-28 11:30:00,211.35,211.35,211.03,211.03,800.0,203.383,203.383,203.0751,203.0751,800.0
2020-12-28 11:40:00,211.08,211.1,210.95,211.01,500.0,203.1232,203.1425,202.9981,203.0558,500.0
2020-12-28 11:50:00,211.17,211.43,211.17,211.29,1049.0,203.2098,203.46,203.2098,203.3253,1049.0
2020-12-28 12:00:00,211.07,211.62,211.07,211.12,1405.0,203.1136,203.6428,203.1136,203.1617,1405.0
2020-12-28 12:10:00,211.3,211.3,211.26,211.29,500.0,203.3349,203.3349,203.2964,203.3253,500.0
2020-12-28 12:20:00,211.31,211.4,211.08,211.34,1486.0,203.3445,203.4311,203.1232,203.3734,1486.0
2020-12-28 12:30:00,211.33,211.47,211.18,211.21,1100.0,203.3638,203.4985,203.2194,203.2483,1100.0
2020-12-28 12:40:00,211.28,211.29,211.06,211.06,1300.0,203.3157,203.3253,203.104,203.104,1300.0
2020-12-28 12:50:00,211.05,211.05,210.87,211.01,1261.0,203.0943,203.0943,202.9211,203.0558,1261.0
2020-12-28 13:00:00,210.94,211.11,210.94,210.98,900.0,202.9885,203.1521,202.9885,203.027,900.0
2020-12-28 13:10:00,210.99,211.07,210.92,211.07,900.0,203.0366,203.1136,202.9692,203.1136,900.0
2020-12-28 13:20:00,210.94,211.15,210.85,211.11,1100.0,202.9885,203.1906,202.9019,203.1521,1100.0
2020-12-28 13:30:00,211.09,211.24,210.98,211.19,913.0,203.1328,203.2772,203.027,203.2291,913.0
2020-12-28 13:40:00,211.09,211.32,211.02,211.21,1014.0,203.1328,203.3542,203.0655,203.2483,1014.0
2020-12-28 13:50:00,211.23,211.46,211.19,211.43,600.0,203.2676,203.4889,203.2291,203.46,600.0
2020-12-28 14:00:00,211.76,211.84,211.63,211.84,707.0,203.7776,203.8546,203.6525,203.8546,707.0
2020-12-28 14:10:00,211.81,211.85,211.63,211.85,500.0,203.8257,203.8642,203.6525,203.8642,500.0
2020-12-28 14:20:00,211.84,211.84,211.52,211.69,1101.0,203.8546,203.8546,203.5466,203.7102,1101.0
2020-12-28 14:30:00,211.7,211.9,211.69,211.9,900.0,203.7198,203.9123,203.7102,203.9123,900.0
2020-12-28 14:40:00,211.94,211.97,211.59,211.59,2117.0,203.9508,203.9797,203.614,203.614,2117.0
2020-12-28 14:50:00,211.68,211.92,211.64,211.84,2586.0,203.7006,203.9315,203.6621,203.8546,2586.0
2020-12-28 15:00:00,211.93,211.93,211.72,211.81,1980.0,203.9412,203.9412,203.7391,203.8257,1980.0
2020-12-28 15:10:00,211.7,211.84,211.59,211.64,1302.0,203.7198,203.8546,203.614,203.6621,1302.0
2020-12-28 15:20:00,211.82,211.82,211.49,211.61,3092.0,203.8353,203.8353,203.5177,203.6332,3092.0
2020-12-28 15:30:00,211.48,211.77,211.48,211.57,3391.0,203.5081,203.7872,203.5081,203.5947,3391.0
2020-12-28 15:40:00,211.53,211.63,211.16,211.27,7921.0,203.5562,203.6525,203.2002,203.306,7921.0
2020-12-28 15:50:00,211.14,211.78,211.03,211.42,25609.0,203.1809,203.7968,203.0751,203.4504,25609.0
2020-12-29 09:30:00,213.64,213.64,212.45,213.22,3358.0,205.5867,205.5867,204.4416,205.1825,3358.0
2020-12-29 09:40:00,213.22,213.22,212.04,212.05,1005.0,205.1825,205.1825,204.047,204.0566,1005.0
2020-12-29 09:50:00,212.0,212.07,211.52,211.52,1719.0,204.0085,204.0759,203.5466,203.5466,1719.0
2020-12-29 10:00:00,211.61,211.61,211.23,211.33,2058.0,203.6332,203.6332,203.2676,203.3638,2058.0
2020-12-29 10:10:00,211.16,212.06,210.66,212.05,4886.0,203.2002,204.0663,202.719,204.0566,4886.0
2020-12-29 10:20:00,212.12,212.18,211.88,211.95,1000.0,204.124,204.1817,203.893,203.9604,1000.0
2020-12-29 10:30:00,211.54,211.92,211.41,211.92,1085.0,203.5659,203.9315,203.4408,203.9315,1085.0
2020-12-29 10:40:00,211.9,211.93,211.52,211.52,1706.0,203.9123,203.9412,203.5466,203.5466,1706.0
2020-12-29 10:50:00,211.4,211.6,211.29,211.56,1064.0,203.4311,203.6236,203.3253,203.5851,1064.0
2020-12-29 11:00:00,211.47,211.47,211.11,211.15,1103.0,203.4985,203.4985,203.1521,203.1906,1103.0
2020-12-29 11:10:00,211.13,211.13,211.01,211.03,600.0,203.1713,203.1713,203.0558,203.0751,600.0
2020-12-29 11:20:00,211.27,211.67,211.26,211.67,600.0,203.306,203.691,203.2964,203.691,600.0
2020-12-29 11:30:00,211.58,211.58,211.23,211.47,1303.0,203.6044,203.6044,203.2676,203.4985,1303.0
2020-12-29 11:40:00,211.34,211.34,211.02,211.11,500.0,203.3734,203.3734,203.0655,203.1521,500.0
2020-12-29 11:50:00,211.04,211.04,210.74,210.77,600.0,203.0847,203.0847,202.796,202.8249,600.0
2020-12-29 12:00:00,210.87,210.91,210.83,210.91,300.0,202.9211,202.9596,202.8826,202.9596,300.0
2020-12-29 12:10:00,211.09,211.18,211.09,211.18,1033.0,203.1328,203.2194,203.1328,203.2194,1033.0
2020-12-29 12:20:00,211.0,211.04,211.0,211.04,400.0,203.0462,203.0847,203.0462,203.0847,400.0
2020-12-29 12:30:00,210.89,210.89,210.54,210.54,300.0,202.9404,202.9404,202.6036,202.6036,300.0
2020-12-29 12:40:00,210.66,210.66,210.2,210.2,487.0,202.719,202.719,202.2764,202.2764,487.0
2020-12-29 12:50:00,210.45,210.45,210.18,210.33,2020.0,202.517,202.517,202.2571,202.4015,2020.0
2020-12-29 13:00:00,210.34,210.52,210.29,210.52,403.0,202.4111,202.5843,202.363,202.5843,403.0
2020-12-29 13:10:00,210.48,210.85,210.46,210.71,1784.0,202.5458,202.9019,202.5266,202.7672,1784.0
2020-12-29 13:20:00,210.72,210.83,210.72,210.83,408.0,202.7768,202.8826,202.7768,202.8826,408.0
2020-12-29 13:30:00,211.01,211.02,210.83,210.83,400.0,203.0558,203.0655,202.8826,202.8826,400.0
2020-12-29 13:40:00,210.55,210.7,210.55,210.68,608.0,202.6132,202.7575,202.6132,202.7383,608.0
2020-12-29 13:50:00,210.64,210.7,210.54,210.57,1100.0,202.6998,202.7575,202.6036,202.6324,1100.0
2020-12-29 14:00:00,210.59,210.59,210.46,210.46,453.0,202.6517,202.6517,202.5266,202.5266,453.0
2020-12-29 14:10:00,210.49,210.55,210.28,210.28,603.0,202.5554,202.6132,202.3534,202.3534,603.0
2020-12-29 14:20:00,210.43,210.61,210.42,210.47,1179.0,202.4977,202.6709,202.4881,202.5362,1179.0
2020-12-29 14:30:00,210.47,210.52,210.28,210.41,2458.0,202.5362,202.5843,202.3534,202.4785,2458.0
2020-12-29 14:40:00,210.49,210.64,210.46,210.52,2845.0,202.5554,202.6998,202.5266,202.5843,2845.0
2020-12-29 14:50:00,210.74,210.85,210.74,210.8,1285.0,202.796,202.9019,202.796,202.8538,1285.0
2020-12-29 15:00:00,210.83,210.87,210.66,210.68,2426.0,202.8826,202.9211,202.719,202.7383,2426.0
2020-12-29 15:10:00,210.78,211.03,210.66,211.02,1701.0,202.8345,203.0751,202.719,203.0655,1701.0
2020-12-29 15:20:00,211.04,211.7,210.99,211.7,2809.0,203.0847,203.7198,203.0366,203.7198,2809.0
2020-12-29 15:30:00,211.72,211.72,211.39,211.58,5651.0,203.7391,203.7391,203.4215,203.6044,5651.0
2020-12-29 15:40:00,211.61,211.75,211.48,211.61,10241.0,203.6332,203.7679,203.5081,203.6332,10241.0
2020-12-29 15:50:00,211.68,211.73,211.18,211.4,20266.0,203.7006,203.7487,203.2194,203.4311,20266.0
2020-12-30 09:30:00,212.64,212.64,211.89,212.21,3112.0,204.6244,204.6244,203.9027,204.2106,3112.0
2020-12-30 09:40:00,211.83,211.83,211.8,211.8,400.0,203.8449,203.8449,203.8161,203.8161,400.0
2020-12-30 09:50:00,211.66,211.73,210.5,210.5,4178.0,203.6813,203.7487,202.5651,202.5651,4178.0
2020-12-30 10:00:00,210.35,211.74,210.35,211.29,2434.0,202.4207,203.7583,202.4207,203.3253,2434.0
2020-12-30 10:10:00,211.26,211.45,211.15,211.38,3340.0,203.2964,203.4793,203.1906,203.4119,3340.0
2020-12-30 10:20:00,211.45,211.45,211.14,211.35,400.0,203.4793,203.4793,203.1809,203.383,400.0
2020-12-30 10:30:00,211.11,211.31,211.01,211.1,2680.0,203.1521,203.3445,203.0558,203.1425,2680.0
2020-12-30 10:40:00,210.48,210.86,210.48,210.71,1714.0,202.5458,202.9115,202.5458,202.7672,1714.0
2020-12-30 10:50:00,210.78,210.78,210.38,210.38,911.0,202.8345,202.8345,202.4496,202.4496,911.0
2020-12-30 11:00:00,210.29,210.35,210.12,210.32,1288.0,202.363,202.4207,202.1994,202.3919,1288.0
2020-12-30 11:10:00,210.21,210.25,210.11,210.25,871.0,202.286,202.3245,202.1898,202.3245,871.0
2020-12-30 11:20:00,210.2,210.43,210.2,210.4,800.0,202.2764,202.4977,202.2764,202.4688,800.0
2020-12-30 11:30:00,210.37,210.71,210.27,210.65,980.0,202.44,202.7672,202.3437,202.7094,980.0
2020-12-30 11:40:00,210.59,210.63,210.59,210.6,556.0,202.6517,202.6902,202.6517,202.6613,556.0
2020-12-30 11:50:00,210.45,210.46,210.33,210.33,500.0,202.517,202.5266,202.4015,202.4015,500.0
2020-12-30 12:00:00,210.23,210.26,210.12,210.26,1448.0,202.3052,202.3341,202.1994,202.3341,1448.0
2020-12-30 12:10:00,210.25,210.25,209.91,210.23,2230.0,202.3245,202.3245,201.9973,202.3052,2230.0
2020-12-30 12:20:00,210.16,210.18,209.91,210.02,2318.0,202.2379,202.2571,201.9973,202.1032,2318.0
2020-12-30 12:30:00,210.26,210.35,210.26,210.33,792.0,202.3341,202.4207,202.3341,202.4015,792.0
2020-12-30 12:40:00,210.26,210.26,210.25,210.25,200.0,202.3341,202.3341,202.3245,202.3245,200.0
2020-12-30 12:50:00,210.19,210.19,210.06,210.06,1101.0,202.2668,202.2668,202.1417,202.1417,1101.0
2020-12-30 13:00:00,210.13,210.28,210.07,210.28,1250.0,202.209,202.3534,202.1513,202.3534,1250.0
2020-12-30 13:10:00,210.23,210.23,210.07,210.19,1300.0,202.3052,202.3052,202.1513,202.2668,1300.0
2020-12-30 13:20:00,210.29,210.31,210.18,210.18,1425.0,202.363,202.3822,202.2571,202.2571,1425.0
2020-12-30 13:30:00,210.26,210.3,210.09,210.15,1700.0,202.3341,202.3726,202.1705,202.2283,1700.0
2020-12-30 13:40:00,210.18,210.45,209.97,210.45,1779.0,202.2571,202.517,202.055,202.517,1779.0
2020-12-30 13:50:00,210.57,210.6,210.12,210.12,2567.0,202.6324,202.6613,202.1994,202.1994,2567.0
2020-12-30 14:00:00,210.12,210.2,209.99,210.02,600.0,202.1994,202.2764,202.0743,202.1032,600.0
2020-12-30 14:10:00,210.06,210.06,209.86,209.88,897.0,202.1417,202.1417,201.9492,201.9684,897.0
2020-12-30 14:20:00,209.73,209.93,209.66,209.93,1600.0,201.8241,202.0166,201.7567,202.0166,1600.0
2020-12-30 14:30:00,209.87,209.87,209.56,209.6,1900.0,201.9588,201.9588,201.6605,201.699,1900.0
2020-12-30 14:40:00,209.57,209.83,209.46,209.62,4515.0,201.6701,201.9203,201.5643,201.7182,4515.0
2020-12-30 14:50:00,209.6,209.71,209.58,209.59,1100.0,201.699,201.8048,201.6797,201.6894,1100.0
2020-12-30 15:00:00,209.52,209.58,209.43,209.58,1513.0,201.622,201.6797,201.5354,201.6797,1513.0
2020-12-30 15:10:00,209.68,209.68,209.39,209.5,1870.0,201.776,201.776,201.4969,201.6028,1870.0
2020-12-30 15:20:00,209.58,209.75,209.37,209.75,15456.0,201.6797,201.8433,201.4777,201.8433,15456.0
2020-12-30 15:30:00,209.82,209.85,209.41,209.46,5463.0,201.9107,201.9396,201.5162,201.5643,5463.0
2020-12-30 15:40:00,209.51,209.62,209.4,209.52,5690.0,201.6124,201.7182,201.5065,201.622,5690.0
2020-12-30 15:50:00,209.69,210.04,209.5,209.87,29210.0,201.7856,202.1224,201.6028,201.9588,29210.0
2020-12-31 09:30:00,210.34,210.34,209.38,209.38,2159.0,202.4111,202.4111,201.4873,201.4873,2159.0
2020-12-31 09:40:00,209.22,209.77,208.9,209.05,1606.0,201.3333,201.8626,201.0254,201.1697,1606.0
2020-12-31 09:50:00,208.88,209.02,208.71,209.02,1062.0,201.0061,201.1409,200.8425,201.1409,1062.0
2020-12-31 10:00:00,209.36,210.17,209.35,209.59,800.0,201.468,202.2475,201.4584,201.6894,800.0
2020-12-31 10:10:00,209.47,209.53,209.43,209.53,300.0,201.5739,201.6316,201.5354,201.6316,300.0
2020-12-31 10:20:00,209.64,209.72,209.43,209.72,500.0,201.7375,201.8145,201.5354,201.8145,500.0
2020-12-31 10:30:00,209.4,209.45,208.75,208.76,1599.0,201.5065,201.5546,200.881,200.8907,1599.0
2020-12-31 10:40:00,208.78,209.02,208.66,208.78,900.0,200.9099,201.1409,200.7944,200.9099,900.0
2020-12-31 10:50:00,208.54,208.67,208.54,208.67,470.0,200.679,200.8041,200.679,200.8041,470.0
2020-12-31 11:00:00,208.75,208.82,208.57,208.77,703.0,200.881,200.9484,200.7078,200.9003,703.0
2020-12-31 11:10:00,208.9,208.96,208.75,208.94,800.0,201.0254,201.0831,200.881,201.0639,800.0
2020-12-31 11:20:00,208.8,208.98,208.74,208.98,1803.0,200.9292,201.1024,200.8714,201.1024,1803.0
2020-12-31 11:30:00,209.18,209.18,208.74,208.74,1100.0,201.2948,201.2948,200.8714,200.8714,1100.0
2020-12-31 11:40:00,208.69,208.7,208.65,208.7,700.0,200.8233,200.8329,200.7848,200.8329,700.0
2020-12-31 11:50:00,208.81,208.95,208.8,208.8,318.0,200.9388,201.0735,200.9292,200.9292,318.0
2020-12-31 12:00:00,208.86,209.58,208.86,209.58,1300.0,200.9869,201.6797,200.9869,201.6797,1300.0
2020-12-31 12:10:00,209.69,210.21,209.67,210.21,1800.0,201.7856,202.286,201.7664,202.286,1800.0
2020-12-31 12:20:00,210.15,210.26,209.92,209.92,1300.0,202.2283,202.3341,202.0069,202.0069,1300.0
2020-12-31 12:30:00,210.01,210.01,209.78,210.01,797.0,202.0935,202.0935,201.8722,202.0935,797.0
2020-12-31 12:40:00,210.34,210.49,210.27,210.38,7434.0,202.4111,202.5554,202.3437,202.4496,7434.0
2020-12-31 12:50:00,210.28,210.51,210.28,210.51,1900.0,202.3534,202.5747,202.3534,202.5747,1900.0
2020-12-31 13:00:00,210.41,210.44,210.34,210.39,4007.0,202.4785,202.5073,202.4111,202.4592,4007.0
2020-12-31 13:10:00,210.32,210.33,210.16,210.28,800.0,202.3919,202.4015,202.2379,202.3534,800.0
2020-12-31 13:20:00,210.11,210.14,210.03,210.14,2038.0,202.1898,202.2186,202.1128,202.2186,2038.0
2020-12-31 13:30:00,210.22,210.28,210.04,210.28,800.0,202.2956,202.3534,202.1224,202.3534,800.0
2020-12-31 13:40:00,210.17,210.17,210.06,210.08,600.0,202.2475,202.2475,202.1417,202.1609,600.0
2020-12-31 13:50:00,210.18,210.39,210.18,210.39,1205.0,202.2571,202.4592,202.2571,202.4592,1205.0
2020-12-31 14:00:00,210.38,210.57,210.32,210.56,2655.0,202.4496,202.6324,202.3919,202.6228,2655.0
2020-12-31 14:10:00,210.41,210.98,210.41,210.98,1371.0,202.4785,203.027,202.4785,203.027,1371.0
2020-12-31 14:20:00,210.92,211.18,210.92,210.98,1300.0,202.9692,203.2194,202.9692,203.027,1300.0
2020-12-31 14:30:00,211.12,211.55,210.97,211.55,1205.0,203.1617,203.5755,203.0174,203.5755,1205.0
2020-12-31 14:40:00,211.41,211.78,211.41,211.77,1111.0,203.4408,203.7968,203.4408,203.7872,1111.0
2020-12-31 14:50:00,211.77,211.77,211.43,211.54,1601.0,203.7872,203.7872,203.46,203.5659,1601.0
2020-12-31 15:00:00,211.63,211.87,211.63,211.87,1600.0,203.6525,203.8834,203.6525,203.8834,1600.0
2020-12-31 15:10:00,211.87,212.32,211.87,212.11,2011.0,203.8834,204.3165,203.8834,204.1144,2011.0
2020-12-31 15:20:00,212.08,212.08,211.82,211.96,3579.0,204.0855,204.0855,203.8353,203.97,3579.0
2020-12-31 15:30:00,211.99,212.06,211.82,211.88,2000.0,203.9989,204.0663,203.8353,203.893,2000.0
2020-12-31 15:40:00,211.9,212.61,211.78,212.56,10061.0,203.9123,204.5955,203.7968,204.5474,10061.0
2020-12-31 15:50:00,212.56,213.12,212.31,212.57,26079.0,204.5474,205.0863,204.3068,204.557,26079.0
2021-01-04 09:30:00,213.24,213.75,212.28,212.36,9563.0,205.2018,205.6926,204.278,204.355,9563.0
2021-01-04 09:40:00,212.61,213.08,212.46,213.08,2501.0,204.5955,205.0478,204.4512,205.0478,2501.0
2021-01-04 09:50:00,213.19,214.43,213.11,214.0,8380.0,205.1537,206.3469,205.0767,205.9331,8380.0
2021-01-04 10:00:00,213.96,214.99,213.9,214.36,3167.0,205.8946,206.8858,205.8369,206.2796,3167.0
2021-01-04 10:10:00,214.34,214.67,214.17,214.44,2491.0,206.2603,206.5779,206.0967,206.3565,2491.0
2021-01-04 10:20:00,214.63,214.63,214.2,214.48,2521.0,206.5394,206.5394,206.1256,206.395,2521.0
2021-01-04 10:30:00,214.41,214.41,213.65,213.65,3606.0,206.3277,206.3277,205.5963,205.5963,3606.0
2021-01-04 10:40:00,213.84,214.05,213.12,213.15,3310.0,205.7792,205.9812,205.0863,205.1152,3310.0
2021-01-04 10:50:00,213.07,213.07,212.17,212.56,3215.0,205.0382,205.0382,204.1721,204.5474,3215.0
2021-01-04 11:00:00,211.95,212.25,210.49,210.57,4100.0,203.9604,204.2491,202.5554,202.6324,4100.0
2021-01-04 11:10:00,210.66,211.29,210.65,211.23,3598.0,202.719,203.3253,202.7094,203.2676,3598.0
2021-01-04 11:20:00,211.18,211.33,210.68,211.06,2110.0,203.2194,203.3638,202.7383,203.104,2110.0
2021-01-04 11:30:00,211.07,211.4,210.84,210.84,3811.0,203.1136,203.4311,202.8923,202.8923,3811.0
2021-01-04 11:40:00,210.69,210.69,210.07,210.12,1900.0,202.7479,202.7479,202.1513,202.1994,1900.0
2021-01-04 11:50:00,210.01,210.13,208.89,209.22,3311.0,202.0935,202.209,201.0158,201.3333,3311.0
2021-01-04 12:00:00,209.12,209.64,208.94,208.94,946.0,201.2371,201.7375,201.0639,201.0639,946.0
2021-01-04 12:10:00,208.62,209.04,208.25,209.04,1501.0,200.7559,201.1601,200.3999,201.1601,1501.0
2021-01-04 12:20:00,208.89,209.29,208.79,209.2,1100.0,201.0158,201.4007,200.9195,201.3141,1100.0
2021-01-04 12:30:00,208.96,209.17,208.59,208.6,1600.0,201.0831,201.2852,200.7271,200.7367,1600.0
2021-01-04 12:40:00,208.55,208.62,208.17,208.29,2297.0,200.6886,200.7559,200.3229,200.4384,2297.0
2021-01-04 12:50:00,208.62,209.36,208.62,209.17,1002.0,200.7559,201.468,200.7559,201.2852,1002.0
2021-01-04 13:00:00,209.11,209.53,209.1,209.53,1025.0,201.2275,201.6316,201.2178,201.6316,1025.0
2021-01-04 13:10:00,209.43,209.93,209.37,209.83,1976.0,201.5354,202.0166,201.4777,201.9203,1976.0
2021-01-04 13:20:00,209.96,210.53,209.96,210.38,1943.0,202.0454,202.5939,202.0454,202.4496,1943.0
2021-01-04 13:30:00,210.29,210.33,210.05,210.12,1421.0,202.363,202.4015,202.132,202.1994,1421.0
2021-01-04 13:40:00,210.09,210.61,210.09,210.26,5012.0,202.1705,202.6709,202.1705,202.3341,5012.0
2021-01-04 13:50:00,210.23,210.69,210.23,210.69,1003.0,202.3052,202.7479,202.3052,202.7479,1003.0
2021-01-04 14:00:00,210.65,210.91,210.39,210.39,4448.0,202.7094,202.9596,202.4592,202.4592,4448.0
2021-01-04 14:10:00,210.09,210.43,209.99,210.31,2877.0,202.1705,202.4977,202.0743,202.3822,2877.0
2021-01-04 14:20:00,210.46,210.71,210.35,210.63,2800.0,202.5266,202.7672,202.4207,202.6902,2800.0
2021-01-04 14:30:00,210.7,210.7,210.06,210.32,4036.0,202.7575,202.7575,202.1417,202.3919,4036.0
2021-01-04 14:40:00,210.25,210.36,209.97,210.16,2952.0,202.3245,202.4303,202.055,202.2379,2952.0
2021-01-04 14:50:00,209.96,210.61,209.96,210.61,2280.0,202.0454,202.6709,202.0454,202.6709,2280.0
2021-01-04 15:00:00,210.59,210.86,210.33,210.86,2100.0,202.6517,202.9115,202.4015,202.9115,2100.0
2021-01-04 15:10:00,210.99,211.33,210.87,210.96,3100.0,203.0366,203.3638,202.9211,203.0077,3100.0
2021-01-04 15:20:00,211.01,211.13,210.84,211.12,8337.0,203.0558,203.1713,202.8923,203.1617,8337.0
2021-01-04 15:30:00,211.18,211.58,211.05,211.29,11297.0,203.2194,203.6044,203.0943,203.3253,11297.0
2021-01-04 15:40:00,211.4,212.15,211.37,212.11,9570.0,203.4311,204.1529,203.4023,204.1144,9570.0
2021-01-04 15:50:00,212.18,213.14,211.74,212.27,38183.0,204.1817,205.1056,203.7583,204.2683,38183.0
2021-01-05 09:30:00,211.94,212.16,211.76,212.16,3598.0,203.9508,204.1625,203.7776,204.1625,3598.0
2021-01-05 09:40:00,213.0,213.43,212.49,213.3,3509.0,204.9708,205.3846,204.4801,205.2595,3509.0
2021-01-05 09:50:00,213.5,213.97,213.02,213.83,10734.0,205.452,205.9043,204.9901,205.7695,10734.0
2021-01-05 10:00:00,213.73,214.78,213.73,214.28,3843.0,205.6733,206.6837,205.6733,206.2026,3843.0
2021-01-05 10:10:00,214.47,214.47,213.83,213.83,2338.0,206.3854,206.3854,205.7695,205.7695,2338.0
2021-01-05 10:20:00,213.92,213.92,213.03,213.46,1300.0,205.8561,205.8561,204.9997,205.4135,1300.0
2021-01-05 10:30:00,213.1,213.1,212.31,212.56,3103.0,205.0671,205.0671,204.3068,204.5474,3103.0
2021-01-05 10:40:00,212.73,213.44,212.56,213.28,5443.0,204.711,205.3942,204.5474,205.2403,5443.0
2021-01-05 10:50:00,213.24,213.74,212.62,212.84,3116.0,205.2018,205.6829,204.6052,204.8169,3116.0
2021-01-05 11:00:00,212.86,213.04,212.02,212.02,3101.0,204.8361,205.0093,204.0278,204.0278,3101.0
2021-01-05 11:10:00,212.11,212.31,211.7,211.82,2618.0,204.1144,204.3068,203.7198,203.8353,2618.0
2021-01-05 11:20:00,211.89,212.23,211.89,212.23,1967.0,203.9027,204.2299,203.9027,204.2299,1967.0
2021-01-05 11:30:00,212.5,213.09,212.5,213.04,1100.0,204.4897,205.0574,204.4897,205.0093,1100.0
2021-01-05 11:40:00,213.12,213.35,213.03,213.03,1500.0,205.0863,205.3076,204.9997,204.9997,1500.0
2021-01-05 11:50:00,213.2,213.2,212.57,212.57,900.0,205.1633,205.1633,204.557,204.557,900.0
2021-01-05 12:00:00,212.52,212.94,212.52,212.94,2128.0,204.5089,204.9131,204.5089,204.9131,2128.0
2021-01-05 12:10:00,213.08,213.14,212.61,212.75,2728.0,205.0478,205.1056,204.5955,204.7303,2728.0
2021-01-05 12:20:00,212.82,212.83,212.72,212.83,761.0,204.7976,204.8072,204.7014,204.8072,761.0
2021-01-05 12:30:00,213.08,213.37,212.98,213.37,1500.0,205.0478,205.3269,204.9516,205.3269,1500.0
2021-01-05 12:40:00,213.34,213.34,212.98,213.01,1702.0,205.298,205.298,204.9516,204.9805,1702.0
2021-01-05 12:50:00,213.01,213.6,213.01,213.6,1400.0,204.9805,205.5482,204.9805,205.5482,1400.0
2021-01-05 13:00:00,213.48,213.54,213.3,213.3,1119.0,205.4327,205.4905,205.2595,205.2595,1119.0
2021-01-05 13:10:00,213.38,213.44,213.03,213.43,1298.0,205.3365,205.3942,204.9997,205.3846,1298.0
2021-01-05 13:20:00,213.28,213.33,212.88,212.89,1300.0,205.2403,205.2884,204.8554,204.865,1300.0
2021-01-05 13:30:00,213.01,213.11,213.01,213.02,900.0,204.9805,205.0767,204.9805,204.9901,900.0
2021-01-05 13:40:00,213.14,213.49,213.09,213.47,2962.0,205.1056,205.4424,205.0574,205.4231,2962.0
2021-01-05 13:50:00,213.47,213.92,213.46,213.72,2280.0,205.4231,205.8561,205.4135,205.6637,2280.0
2021-01-05 14:00:00,213.73,214.82,213.72,214.57,5994.0,205.6733,206.7222,205.6637,206.4816,5994.0
2021-01-05 14:10:00,214.6,214.64,214.49,214.64,2791.0,206.5105,206.549,206.4047,206.549,2791.0
2021-01-05 14:20:00,214.49,214.49,214.16,214.4,3727.0,206.4047,206.4047,206.0871,206.3181,3727.0
2021-01-05 14:30:00,214.33,214.55,214.33,214.4,1600.0,206.2507,206.4624,206.2507,206.3181,1600.0
2021-01-05 14:40:00,214.5,214.66,214.46,214.57,2561.0,206.4143,206.5683,206.3758,206.4816,2561.0
2021-01-05 14:50:00,214.53,214.7,214.34,214.7,2692.0,206.4432,206.6067,206.2603,206.6067,2692.0
2021-01-05 15:00:00,214.75,215.45,214.75,215.17,4181.0,206.6549,207.3285,206.6549,207.059,4181.0
2021-01-05 15:10:00,215.28,215.29,214.92,215.17,4885.0,207.1649,207.1745,206.8185,207.059,4885.0
2021-01-05 15:20:00,215.09,215.15,214.87,214.87,3550.0,206.982,207.0398,206.7703,206.7703,3550.0
2021-01-05 15:30:00,214.91,215.09,214.63,214.68,4995.0,206.8088,206.982,206.5394,206.5875,4995.0
2021-01-05 15:40:00,214.67,215.15,214.67,215.13,11402.0,206.5779,207.0398,206.5779,207.0205,11402.0
2021-01-05 15:50:00,215.15,215.66,214.36,214.78,26361.0,207.0398,207.5306,206.2796,206.6837,26361.0
2021-01-06 09:30:00,211.58,212.83,211.26,212.42,9913.0,203.6044,204.8072,203.2964,204.4127,9913.0
2021-01-06 09:40:00,212.31,213.34,212.31,212.93,2808.0,204.3068,205.298,204.3068,204.9035,2808.0
2021-01-06 09:50:00,213.09,214.01,212.82,213.67,2054.0,205.0574,205.9428,204.7976,205.6156,2054.0
2021-01-06 10:00:00,213.63,214.61,213.33,214.23,3100.0,205.5771,206.5201,205.2884,206.1545,3100.0
2021-01-06 10:10:00,214.34,215.43,214.32,214.75,5844.0,206.2603,207.3092,206.2411,206.6549,5844.0
2021-01-06 10:20:00,214.58,215.63,213.75,215.63,4241.0,206.4913,207.5017,205.6926,207.5017,4241.0
2021-01-06 10:30:00,215.35,215.8,214.51,214.51,6020.0,207.2322,207.6653,206.4239,206.4239,6020.0
2021-01-06 10:40:00,214.53,215.88,214.51,215.88,4580.0,206.4432,207.7423,206.4239,207.7423,4580.0
2021-01-06 10:50:00,215.67,215.8,215.21,215.32,5257.0,207.5402,207.6653,207.0975,207.2034,5257.0
2021-01-06 11:00:00,215.29,215.53,215.13,215.47,5390.0,207.1745,207.4055,207.0205,207.3477,5390.0
2021-01-06 11:10:00,215.37,215.55,214.75,214.75,9196.0,207.2515,207.4247,206.6549,206.6549,9196.0
2021-01-06 11:20:00,214.79,214.99,214.58,214.65,2630.0,206.6934,206.8858,206.4913,206.5586,2630.0
2021-01-06 11:30:00,214.76,215.01,214.63,214.67,2905.0,206.6645,206.9051,206.5394,206.5779,2905.0
2021-01-06 11:40:00,214.83,215.32,214.82,215.28,3444.0,206.7318,207.2034,206.7222,207.1649,3444.0
2021-01-06 11:50:00,215.22,215.22,214.6,214.6,3342.0,207.1071,207.1071,206.5105,206.5105,3342.0
2021-01-06 12:00:00,214.62,214.78,214.34,214.34,4757.0,206.5298,206.6837,206.2603,206.2603,4757.0
2021-01-06 12:10:00,214.32,214.32,213.69,213.85,4415.0,206.2411,206.2411,205.6348,205.7888,4415.0
2021-01-06 12:20:00,213.79,213.79,212.87,212.95,4892.0,205.731,205.731,204.8457,204.9227,4892.0
2021-01-06 12:30:00,213.03,213.83,213.03,213.71,6207.0,204.9997,205.7695,204.9997,205.6541,6207.0
2021-01-06 12:40:00,213.68,214.05,213.31,213.99,4880.0,205.6252,205.9812,205.2691,205.9235,4880.0
2021-01-06 12:50:00,214.13,214.47,214.13,214.4,3550.0,206.0582,206.3854,206.0582,206.3181,3550.0
2021-01-06 13:00:00,214.47,214.58,214.34,214.34,4561.0,206.3854,206.4913,206.2603,206.2603,4561.0
2021-01-06 13:10:00,214.35,214.62,214.24,214.3,3201.0,206.2699,206.5298,206.1641,206.2218,3201.0
2021-01-06 13:20:00,214.3,214.42,213.97,214.2,3300.0,206.2218,206.3373,205.9043,206.1256,3300.0
2021-01-06 13:30:00,214.22,214.56,214.22,214.3,3080.0,206.1448,206.472,206.1448,206.2218,3080.0
2021-01-06 13:40:00,214.42,214.7,214.28,214.28,3400.0,206.3373,206.6067,206.2026,206.2026,3400.0
2021-01-06 13:50:00,214.28,214.35,213.85,214.1,4745.0,206.2026,206.2699,205.7888,206.0294,4745.0
2021-01-06 14:00:00,214.29,214.76,214.19,214.63,3700.0,206.2122,206.6645,206.116,206.5394,3700.0
2021-01-06 14:10:00,214.73,214.73,213.56,213.82,4401.0,206.6356,206.6356,205.5097,205.7599,4401.0
2021-01-06 14:20:00,213.89,214.05,213.03,213.27,4253.0,205.8273,205.9812,204.9997,205.2307,4253.0
2021-01-06 14:30:00,213.41,214.04,213.29,213.66,7998.0,205.3654,205.9716,205.2499,205.606,7998.0
2021-01-06 14:40:00,213.41,213.93,212.69,212.69,15362.0,205.3654,205.8658,204.6725,204.6725,15362.0
2021-01-06 14:50:00,212.69,213.66,212.68,213.27,7603.0,204.6725,205.606,204.6629,205.2307,7603.0
2021-01-06 15:00:00,213.03,213.15,212.35,213.05,8285.0,204.9997,205.1152,204.3453,205.0189,8285.0
2021-01-06 15:10:00,213.15,213.39,213.01,213.19,6509.0,205.1152,205.3461,204.9805,205.1537,6509.0
2021-01-06 15:20:00,213.31,213.47,212.64,213.37,10512.0,205.2691,205.4231,204.6244,205.3269,10512.0
2021-01-06 15:30:00,213.4,213.64,212.18,212.19,15183.0,205.3558,205.5867,204.1817,204.1914,15183.0
2021-01-06 15:40:00,212.22,213.54,212.22,213.41,18490.0,204.2202,205.4905,204.2202,205.3654,18490.0
2021-01-06 15:50:00,213.46,213.7,212.82,213.31,35539.0,205.4135,205.6444,204.7976,205.2691,35539.0
2021-01-07 09:30:00,210.56,211.89,208.94,208.97,24840.0,202.6228,203.9027,201.0639,201.0927,24840.0
2021-01-07 09:40:00,209.12,210.0,209.0,209.99,7949.0,201.2371,202.0839,201.1216,202.0743,7949.0
2021-01-07 09:50:00,210.5,210.99,209.92,210.71,4185.0,202.5651,203.0366,202.0069,202.7672,4185.0
2021-01-07 10:00:00,210.77,212.7,210.77,212.38,10979.0,202.8249,204.6821,202.8249,204.3742,10979.0
2021-01-07 10:10:00,212.98,213.31,212.51,212.68,7913.0,204.9516,205.2691,204.4993,204.6629,7913.0
2021-01-07 10:20:00,212.85,213.24,211.93,212.0,8010.0,204.8265,205.2018,203.9412,204.0085,8010.0
2021-01-07 10:30:00,211.94,212.03,211.65,211.95,3868.0,203.9508,204.0374,203.6717,203.9604,3868.0
2021-01-07 10:40:00,212.11,212.6,212.09,212.49,3569.0,204.1144,204.5859,204.0951,204.4801,3569.0
2021-01-07 10:50:00,212.64,212.8,212.24,212.33,3236.0,204.6244,204.7784,204.2395,204.3261,3236.0
2021-01-07 11:00:00,212.33,212.75,212.32,212.32,6650.0,204.3261,204.7303,204.3165,204.3165,6650.0
2021-01-07 11:10:00,212.24,212.77,212.24,212.72,2261.0,204.2395,204.7495,204.2395,204.7014,2261.0
2021-01-07 11:20:00,213.2,213.47,213.2,213.28,900.0,205.1633,205.4231,205.1633,205.2403,900.0
2021-01-07 11:30:00,213.4,213.75,213.36,213.75,1258.0,205.3558,205.6926,205.3173,205.6926,1258.0
2021-01-07 11:40:00,214.11,214.14,214.04,214.1,1391.0,206.039,206.0679,205.9716,206.0294,1391.0
2021-01-07 11:50:00,214.17,214.17,213.88,214.03,1300.0,206.0967,206.0967,205.8177,205.962,1300.0
2021-01-07 12:00:00,214.06,214.38,214.04,214.27,5949.0,205.9909,206.2988,205.9716,206.193,5949.0
2021-01-07 12:10:00,214.21,214.21,213.75,213.78,2004.0,206.1352,206.1352,205.6926,205.7214,2004.0
2021-01-07 12:20:00,213.78,213.8,213.35,213.41,5845.0,205.7214,205.7407,205.3076,205.3654,5845.0
2021-01-07 12:30:00,213.59,214.35,213.51,214.27,2450.0,205.5386,206.2699,205.4616,206.193,2450.0
2021-01-07 12:40:00,214.47,214.73,214.47,214.73,550.0,206.3854,206.6356,206.3854,206.6356,550.0
2021-01-07 12:50:00,214.81,215.46,214.72,215.45,1839.0,206.7126,207.3381,206.626,207.3285,1839.0
2021-01-07 13:00:00,215.73,215.82,215.11,215.17,1419.0,207.5979,207.6845,207.0013,207.059,1419.0
2021-01-07 13:10:00,215.22,215.32,215.11,215.12,900.0,207.1071,207.2034,207.0013,207.0109,900.0
2021-01-07 13:20:00,215.12,215.12,214.78,215.07,4500.0,207.0109,207.0109,206.6837,206.9628,4500.0
2021-01-07 13:30:00,215.23,215.66,215.17,215.66,2000.0,207.1168,207.5306,207.059,207.5306,2000.0
2021-01-07 13:40:00,215.61,215.61,215.47,215.53,2006.0,207.4824,207.4824,207.3477,207.4055,2006.0
2021-01-07 13:50:00,215.52,215.52,215.41,215.43,413.0,207.3958,207.3958,207.29,207.3092,413.0
2021-01-07 14:00:00,215.53,215.82,215.53,215.81,1535.0,207.4055,207.6845,207.4055,207.6749,1535.0
2021-01-07 14:10:00,215.77,216.09,215.59,215.59,4682.0,207.6364,207.9443,207.4632,207.4632,4682.0
2021-01-07 14:20:00,215.45,215.45,214.63,214.64,3642.0,207.3285,207.3285,206.5394,206.549,3642.0
2021-01-07 14:30:00,214.71,214.9,214.55,214.55,3858.0,206.6164,206.7992,206.4624,206.4624,3858.0
2021-01-07 14:40:00,214.58,214.62,214.41,214.51,3508.0,206.4913,206.5298,206.3277,206.4239,3508.0
2021-01-07 14:50:00,214.44,214.7,214.42,214.7,3275.0,206.3565,206.6067,206.3373,206.6067,3275.0
2021-01-07 15:00:00,214.84,214.89,214.75,214.87,3818.0,206.7415,206.7896,206.6549,206.7703,3818.0
2021-01-07 15:10:00,214.87,214.92,214.53,214.61,3676.0,206.7703,206.8185,206.4432,206.5201,3676.0
2021-01-07 15:20:00,214.56,214.76,214.44,214.53,8081.0,206.472,206.6645,206.3565,206.4432,8081.0
2021-01-07 15:30:00,214.53,214.96,214.47,214.84,14098.0,206.4432,206.8569,206.3854,206.7415,14098.0
2021-01-07 15:40:00,214.83,214.85,214.34,214.73,19283.0,206.7318,206.7511,206.2603,206.6356,19283.0
2021-01-07 15:50:00,214.83,215.69,214.74,215.25,44144.0,206.7318,207.5594,206.6452,207.136,44144.0
2021-01-08 09:30:00,214.6,216.65,214.09,216.26,14484.0,206.5105,208.4832,206.0197,208.1079,14484.0
2021-01-08 09:40:00,216.63,217.5,216.36,217.21,6695.0,208.464,209.3012,208.2042,209.0221,6695.0
2021-01-08 09:50:00,217.21,217.98,216.81,217.42,6424.0,209.0221,209.7631,208.6372,209.2242,6424.0
2021-01-08 10:00:00,217.72,217.83,217.36,217.54,2200.0,209.5129,209.6188,209.1665,209.3397,2200.0
2021-01-08 10:10:00,217.49,218.21,217.49,218.21,4546.0,209.2916,209.9844,209.2916,209.9844,4546.0
2021-01-08 10:20:00,218.43,218.59,216.77,216.83,3834.0,210.1961,210.3501,208.5987,208.6565,3834.0
2021-01-08 10:30:00,216.78,217.08,216.63,216.78,5842.0,208.6083,208.897,208.464,208.6083,5842.0
2021-01-08 10:40:00,216.83,217.44,216.82,217.35,3541.0,208.6565,209.2435,208.6468,209.1569,3541.0
2021-01-08 10:50:00,217.17,217.58,217.17,217.49,3309.0,208.9836,209.3782,208.9836,209.2916,3309.0
2021-01-08 11:00:00,217.4,217.9,217.27,217.67,2001.0,209.205,209.6861,209.0799,209.4648,2001.0
2021-01-08 11:10:00,217.61,217.62,217.18,217.39,1914.0,209.4071,209.4167,208.9933,209.1953,1914.0
2021-01-08 11:20:00,217.32,217.32,216.96,217.03,1302.0,209.128,209.128,208.7816,208.8489,1302.0
2021-01-08 11:30:00,216.94,216.99,216.55,216.68,2800.0,208.7623,208.8104,208.387,208.5121,2800.0
2021-01-08 11:40:00,216.75,216.93,216.45,216.7,2600.0,208.5795,208.7527,208.2908,208.5314,2600.0
2021-01-08 11:50:00,216.54,216.78,216.54,216.63,2000.0,208.3774,208.6083,208.3774,208.464,2000.0
2021-01-08 12:00:00,216.88,216.92,216.57,216.76,2225.0,208.7046,208.7431,208.4063,208.5891,2225.0
2021-01-08 12:10:00,216.71,216.73,216.66,216.71,900.0,208.541,208.5602,208.4929,208.541,900.0
2021-01-08 12:20:00,216.45,216.45,216.02,216.05,1418.0,208.2908,208.2908,207.877,207.9059,1418.0
2021-01-08 12:30:00,215.99,216.33,215.96,216.33,3644.0,207.8481,208.1753,207.8193,208.1753,3644.0
2021-01-08 12:40:00,216.24,216.48,216.2,216.2,1171.0,208.0887,208.3196,208.0502,208.0502,1171.0
2021-01-08 12:50:00,216.35,216.5,216.24,216.49,2732.0,208.1945,208.3389,208.0887,208.3293,2732.0
2021-01-08 13:00:00,216.52,216.52,216.1,216.19,2210.0,208.3581,208.3581,207.954,208.0406,2210.0
2021-01-08 13:10:00,216.05,216.3,215.53,215.65,2965.0,207.9059,208.1464,207.4055,207.5209,2965.0
2021-01-08 13:20:00,215.66,215.74,215.19,215.74,1600.0,207.5306,207.6075,207.0783,207.6075,1600.0
2021-01-08 13:30:00,215.85,215.93,214.97,215.16,1600.0,207.7134,207.7904,206.8666,207.0494,1600.0
2021-01-08 13:40:00,215.1,215.42,214.82,215.42,2047.0,206.9917,207.2996,206.7222,207.2996,2047.0
2021-01-08 13:50:00,215.61,215.87,215.45,215.46,1319.0,207.4824,207.7326,207.3285,207.3381,1319.0
2021-01-08 14:00:00,215.5,216.18,215.45,216.03,5479.0,207.3766,208.031,207.3285,207.8866,5479.0
2021-01-08 14:10:00,216.09,216.24,215.87,216.09,2982.0,207.9443,208.0887,207.7326,207.9443,2982.0
2021-01-08 14:20:00,216.05,216.75,216.04,216.73,3518.0,207.9059,208.5795,207.8962,208.5602,3518.0
2021-01-08 14:30:00,216.7,216.96,216.7,216.96,3911.0,208.5314,208.7816,208.5314,208.7816,3911.0
2021-01-08 14:40:00,216.84,217.24,216.81,217.21,4252.0,208.6661,209.051,208.6372,209.0221,4252.0
2021-01-08 14:50:00,217.3,217.75,217.3,217.6,2060.0,209.1087,209.5418,209.1087,209.3974,2060.0
2021-01-08 15:00:00,217.67,217.9,217.57,217.79,3225.0,209.4648,209.6861,209.3686,209.5803,3225.0
2021-01-08 15:10:00,217.78,217.92,217.57,217.69,4409.0,209.5706,209.7054,209.3686,209.484,4409.0
2021-01-08 15:20:00,217.61,217.75,217.28,217.58,13536.0,209.4071,209.5418,209.0895,209.3782,13536.0
2021-01-08 15:30:00,217.62,217.8,217.51,217.8,9959.0,209.4167,209.5899,209.3108,209.5899,9959.0
2021-01-08 15:40:00,217.81,218.54,217.75,218.49,12009.0,209.5995,210.302,209.5418,210.2539,12009.0
2021-01-08 15:50:00,218.6,219.14,218.53,218.97,102448.0,210.3597,210.8794,210.2924,210.7158,102448.0
2021-01-11 09:30:00,218.7,219.18,217.49,217.95,9101.0,210.456,210.9179,209.2916,209.7342,9101.0
2021-01-11 09:40:00,218.02,219.11,218.02,219.1,824.0,209.8016,210.8505,209.8016,210.8409,824.0
2021-01-11 09:50:00,218.74,220.1,218.65,219.92,9420.0,210.4945,211.8032,210.4078,211.63,9420.0
2021-01-11 10:00:00,219.86,219.86,218.35,218.52,2352.0,211.5722,211.5722,210.1192,210.2827,2352.0
2021-01-11 10:10:00,218.35,219.5,218.35,219.2,8580.0,210.1192,211.2258,210.1192,210.9371,8580.0
2021-01-11 10:20:00,219.23,220.0,219.23,220.0,6053.0,210.966,211.707,210.966,211.707,6053.0
2021-01-11 10:30:00,220.1,220.34,220.02,220.2,2630.0,211.8032,212.0341,211.7262,211.8994,2630.0
2021-01-11 10:40:00,220.18,220.33,219.18,219.48,1394.0,211.8802,212.0245,210.9179,211.2066,1394.0
2021-01-11 10:50:00,219.46,220.03,219.33,220.03,2808.0,211.1873,211.7358,211.0622,211.7358,2808.0
2021-01-11 11:00:00,220.09,220.09,219.75,220.01,3423.0,211.7936,211.7936,211.4664,211.7166,3423.0
2021-01-11 11:10:00,219.96,220.62,219.84,220.47,2915.0,211.6685,212.3036,211.553,212.1592,2915.0
2021-01-11 11:20:00,220.52,221.19,220.39,221.07,3684.0,212.2074,212.8521,212.0823,212.7366,3684.0
2021-01-11 11:30:00,221.08,221.08,220.77,220.87,2593.0,212.7462,212.7462,212.4479,212.5442,2593.0
2021-01-11 11:40:00,220.83,221.11,220.63,220.91,2563.0,212.5057,212.7751,212.3132,212.5827,2563.0
2021-01-11 11:50:00,220.92,221.06,220.41,220.42,1859.0,212.5923,212.727,212.1015,212.1111,1859.0
2021-01-11 12:00:00,220.47,220.71,220.32,220.35,1429.0,212.1592,212.3902,212.0149,212.0438,1429.0
2021-01-11 12:10:00,220.28,220.42,220.24,220.24,1341.0,211.9764,212.1111,211.9379,211.9379,1341.0
2021-01-11 12:20:00,220.2,220.23,219.99,219.99,2225.0,211.8994,211.9283,211.6973,211.6973,2225.0
2021-01-11 12:30:00,220.02,220.35,220.02,220.21,2819.0,211.7262,212.0438,211.7262,211.909,2819.0
2021-01-11 12:40:00,220.09,220.09,219.86,219.86,810.0,211.7936,211.7936,211.5722,211.5722,810.0
2021-01-11 12:50:00,219.86,219.96,219.78,219.94,2048.0,211.5722,211.6685,211.4953,211.6492,2048.0
2021-01-11 13:00:00,220.0,220.38,219.96,220.38,1910.0,211.707,212.0726,211.6685,212.0726,1910.0
2021-01-11 13:10:00,220.41,220.82,220.41,220.66,2968.0,212.1015,212.496,212.1015,212.3421,2968.0
2021-01-11 13:20:00,220.49,220.78,220.26,220.31,3173.0,212.1785,212.4576,211.9572,212.0053,3173.0
2021-01-11 13:30:00,220.27,220.41,220.12,220.32,1240.0,211.9668,212.1015,211.8224,212.0149,1240.0
2021-01-11 13:40:00,220.08,220.08,219.5,219.5,1108.0,211.7839,211.7839,211.2258,211.2258,1108.0
2021-01-11 13:50:00,219.62,220.02,219.62,219.98,2482.0,211.3413,211.7262,211.3413,211.6877,2482.0
2021-01-11 14:00:00,219.75,219.82,219.43,219.45,1100.0,211.4664,211.5337,211.1584,211.1777,1100.0
2021-01-11 14:10:00,219.35,219.51,219.35,219.46,2328.0,211.0815,211.2354,211.0815,211.1873,2328.0
2021-01-11 14:20:00,219.6,219.75,219.49,219.75,1235.0,211.322,211.4664,211.2162,211.4664,1235.0
2021-01-11 14:30:00,219.65,219.85,219.62,219.84,1985.0,211.3702,211.5626,211.3413,211.553,1985.0
2021-01-11 14:40:00,219.92,220.25,219.92,220.25,4187.0,211.63,211.9475,211.63,211.9475,4187.0
2021-01-11 14:50:00,220.08,220.82,220.08,220.72,3900.0,211.7839,212.496,211.7839,212.3998,3900.0
2021-01-11 15:00:00,220.65,220.9,220.45,220.46,2930.0,212.3325,212.573,212.14,212.1496,2930.0
2021-01-11 15:10:00,220.38,220.45,219.9,219.9,1400.0,212.0726,212.14,211.6107,211.6107,1400.0
2021-01-11 15:20:00,219.83,220.18,219.69,220.05,2707.0,211.5434,211.8802,211.4086,211.7551,2707.0
2021-01-11 15:30:00,220.07,220.55,220.05,220.46,7502.0,211.7743,212.2362,211.7551,212.1496,7502.0
2021-01-11 15:40:00,220.42,220.53,219.91,220.0,13269.0,212.1111,212.217,211.6204,211.707,13269.0
2021-01-11 15:50:00,220.4,220.61,220.2,220.28,28499.0,212.0919,212.294,211.8994,211.9764,28499.0
2021-01-12 09:30:00,219.71,220.2,219.13,220.06,8403.0,211.4279,211.8994,210.8698,211.7647,8403.0
2021-01-12 09:40:00,220.15,220.15,219.47,219.59,3444.0,211.8513,211.8513,211.1969,211.3124,3444.0
2021-01-12 09:50:00,219.08,219.21,218.57,219.0,1600.0,210.8216,210.9467,210.3309,210.7447,1600.0
2021-01-12 10:00:00,218.72,218.73,217.28,217.75,3500.0,210.4752,210.4848,209.0895,209.5418,3500.0
2021-01-12 10:10:00,218.08,218.22,217.43,217.89,2503.0,209.8593,209.9941,209.2338,209.6765,2503.0
2021-01-12 10:20:00,217.23,218.24,217.23,218.01,1239.0,209.0414,210.0133,209.0414,209.792,1239.0
2021-01-12 10:30:00,218.12,218.12,217.61,217.87,4350.0,209.8978,209.8978,209.4071,209.6573,4350.0
2021-01-12 10:40:00,218.08,218.19,217.81,217.9,2300.0,209.8593,209.9652,209.5995,209.6861,2300.0
2021-01-12 10:50:00,218.2,218.21,217.98,217.98,1805.0,209.9748,209.9844,209.7631,209.7631,1805.0
2021-01-12 11:00:00,217.64,218.36,217.44,218.36,1553.0,209.4359,210.1288,209.2435,210.1288,1553.0
2021-01-12 11:10:00,218.51,218.51,218.24,218.31,1861.0,210.2731,210.2731,210.0133,210.0807,1861.0
2021-01-12 11:20:00,218.22,218.23,217.58,217.58,1728.0,209.9941,210.0037,209.3782,209.3782,1728.0
2021-01-12 11:30:00,217.75,217.75,217.39,217.51,3583.0,209.5418,209.5418,209.1953,209.3108,3583.0
2021-01-12 11:40:00,217.67,217.7,217.5,217.7,1025.0,209.4648,209.4937,209.3012,209.4937,1025.0
2021-01-12 11:50:00,217.58,217.58,217.04,217.04,1793.0,209.3782,209.3782,208.8585,208.8585,1793.0
2021-01-12 12:00:00,216.83,216.85,216.22,216.22,2318.0,208.6565,208.6757,208.0694,208.0694,2318.0
2021-01-12 12:10:00,216.05,216.15,215.57,216.14,2406.0,207.9059,208.0021,207.444,207.9925,2406.0
2021-01-12 12:20:00,216.09,216.46,216.05,216.46,1700.0,207.9443,208.3004,207.9059,208.3004,1700.0
2021-01-12 12:30:00,216.43,216.66,216.1,216.66,4187.0,208.2715,208.4929,207.954,208.4929,4187.0
2021-01-12 12:40:00,216.62,217.11,216.62,216.93,1513.0,208.4544,208.9259,208.4544,208.7527,1513.0
2021-01-12 12:50:00,217.01,217.86,216.98,217.69,3776.0,208.8297,209.6476,208.8008,209.484,3776.0
2021-01-12 13:00:00,217.84,218.13,217.68,218.04,1700.0,209.6284,209.9075,209.4744,209.8208,1700.0
2021-01-12 13:10:00,218.0,218.25,217.98,218.25,1800.0,209.7824,210.0229,209.7631,210.0229,1800.0
2021-01-12 13:20:00,218.14,218.51,217.99,218.51,2648.0,209.9171,210.2731,209.7727,210.2731,2648.0
2021-01-12 13:30:00,218.49,219.09,218.4,219.05,2918.0,210.2539,210.8313,210.1673,210.7928,2918.0
2021-01-12 13:40:00,219.21,219.25,218.94,218.95,1349.0,210.9467,210.9852,210.6869,210.6965,1349.0
2021-01-12 13:50:00,218.87,219.01,218.63,218.78,2204.0,210.6196,210.7543,210.3886,210.5329,2204.0
2021-01-12 14:00:00,219.1,219.29,218.38,218.4,4608.0,210.8409,211.0237,210.148,210.1673,4608.0
2021-01-12 14:10:00,218.4,218.4,217.82,218.0,3315.0,210.1673,210.1673,209.6091,209.7824,3315.0
2021-01-12 14:20:00,218.12,218.12,217.91,217.93,1538.0,209.8978,209.8978,209.6957,209.715,1538.0
2021-01-12 14:30:00,217.88,218.23,217.64,217.69,6694.0,209.6669,210.0037,209.4359,209.484,6694.0
2021-01-12 14:40:00,217.52,217.66,216.9,217.0,3293.0,209.3204,209.4552,208.7238,208.82,3293.0
2021-01-12 14:50:00,216.85,217.02,216.46,216.76,6305.0,208.6757,208.8393,208.3004,208.5891,6305.0
2021-01-12 15:00:00,216.81,217.24,216.8,216.96,3401.0,208.6372,209.051,208.6276,208.7816,3401.0
2021-01-12 15:10:00,216.97,216.98,216.58,216.77,4200.0,208.7912,208.8008,208.4159,208.5987,4200.0
2021-01-12 15:20:00,216.74,217.01,216.74,216.82,4447.0,208.5698,208.8297,208.5698,208.6468,4447.0
2021-01-12 15:30:00,216.93,217.15,216.76,217.04,11571.0,208.7527,208.9644,208.5891,208.8585,11571.0
2021-01-12 15:40:00,217.0,217.27,216.18,217.25,10073.0,208.82,209.0799,208.031,209.0606,10073.0
2021-01-12 15:50:00,217.46,217.52,216.87,216.87,28109.0,209.2627,209.3204,208.6949,208.6949,28109.0
2021-01-13 09:30:00,216.72,217.25,215.29,215.29,8603.0,208.5506,209.0606,207.1745,207.1745,8603.0
2021-01-13 09:40:00,215.34,216.25,215.33,216.23,1906.0,207.2226,208.0983,207.213,208.0791,1906.0
2021-01-13 09:50:00,216.08,216.08,215.39,215.63,4053.0,207.9347,207.9347,207.2707,207.5017,4053.0
2021-01-13 10:00:00,215.65,216.03,215.35,215.59,3119.0,207.5209,207.8866,207.2322,207.4632,3119.0
2021-01-13 10:10:00,215.53,215.73,215.27,215.3,1818.0,207.4055,207.5979,207.1553,207.1841,1818.0
2021-01-13 10:20:00,215.41,215.74,215.14,215.59,3003.0,207.29,207.6075,207.0302,207.4632,3003.0
2021-01-13 10:30:00,215.54,216.81,215.45,216.81,2600.0,207.4151,208.6372,207.3285,208.6372,2600.0
2021-01-13 10:40:00,216.68,217.11,216.45,217.11,2578.0,208.5121,208.9259,208.2908,208.9259,2578.0
2021-01-13 10:50:00,217.12,217.36,216.66,216.89,3300.0,208.9355,209.1665,208.4929,208.7142,3300.0
2021-01-13 11:00:00,216.8,216.8,216.41,216.61,5091.0,208.6276,208.6276,208.2523,208.4447,5091.0
2021-01-13 11:10:00,216.47,216.84,216.37,216.37,2156.0,208.31,208.6661,208.2138,208.2138,2156.0
2021-01-13 11:20:00,216.28,216.45,215.84,216.16,7800.0,208.1272,208.2908,207.7038,208.0117,7800.0
2021-01-13 11:30:00,216.1,216.24,215.66,216.1,11544.0,207.954,208.0887,207.5306,207.954,11544.0
2021-01-13 11:40:00,216.0,216.37,216.0,216.26,1899.0,207.8577,208.2138,207.8577,208.1079,1899.0
2021-01-13 11:50:00,216.23,216.31,215.99,216.17,7609.0,208.0791,208.1561,207.8481,208.0213,7609.0
2021-01-13 12:00:00,216.3,216.31,215.91,215.96,3285.0,208.1464,208.1561,207.7711,207.8193,3285.0
2021-01-13 12:10:00,216.0,216.26,216.0,216.08,4000.0,207.8577,208.1079,207.8577,207.9347,4000.0
2021-01-13 12:20:00,216.09,216.14,215.61,215.96,4103.0,207.9443,207.9925,207.4824,207.8193,4103.0
2021-01-13 12:30:00,215.73,215.75,215.44,215.59,1300.0,207.5979,207.6172,207.3189,207.4632,1300.0
2021-01-13 12:40:00,215.49,215.86,215.42,215.86,3928.0,207.367,207.723,207.2996,207.723,3928.0
2021-01-13 12:50:00,215.93,215.96,215.56,215.77,18349.0,207.7904,207.8193,207.4343,207.6364,18349.0
2021-01-13 13:00:00,215.86,216.39,215.71,215.71,7365.0,207.723,208.233,207.5787,207.5787,7365.0
2021-01-13 13:10:00,215.67,216.06,215.67,215.93,4895.0,207.5402,207.9155,207.5402,207.7904,4895.0
2021-01-13 13:20:00,215.9,216.25,215.82,216.21,4700.0,207.7615,208.0983,207.6845,208.0598,4700.0
2021-01-13 13:30:00,216.25,216.76,216.25,216.59,2922.0,208.0983,208.5891,208.0983,208.4255,2922.0
2021-01-13 13:40:00,216.5,216.75,216.49,216.72,3600.0,208.3389,208.5795,208.3293,208.5506,3600.0
2021-01-13 13:50:00,216.64,216.75,216.61,216.61,2140.0,208.4736,208.5795,208.4447,208.4447,2140.0
2021-01-13 14:00:00,216.75,216.86,216.31,216.66,22097.0,208.5795,208.6853,208.1561,208.4929,22097.0
2021-01-13 14:10:00,216.63,216.75,216.5,216.75,2622.0,208.464,208.5795,208.3389,208.5795,2622.0
2021-01-13 14:20:00,216.61,216.75,216.55,216.69,7095.0,208.4447,208.5795,208.387,208.5217,7095.0
2021-01-13 14:30:00,216.69,217.16,216.69,217.16,3941.0,208.5217,208.974,208.5217,208.974,3941.0
2021-01-13 14:40:00,217.14,217.29,217.12,217.2,3900.0,208.9548,209.0991,208.9355,209.0125,3900.0
2021-01-13 14:50:00,217.2,217.5,217.1,217.43,2824.0,209.0125,209.3012,208.9163,209.2338,2824.0
2021-01-13 15:00:00,217.4,217.42,216.99,217.0,3209.0,209.205,209.2242,208.8104,208.82,3209.0
2021-01-13 15:10:00,216.78,217.0,216.78,216.96,2734.0,208.6083,208.82,208.6083,208.7816,2734.0
2021-01-13 15:20:00,216.9,217.1,216.82,216.96,2826.0,208.7238,208.9163,208.6468,208.7816,2826.0
2021-01-13 15:30:00,216.95,217.28,216.9,217.17,5289.0,208.7719,209.0895,208.7238,208.9836,5289.0
2021-01-13 15:40:00,217.18,217.32,217.06,217.1,5597.0,208.9933,209.128,208.8778,208.9163,5597.0
2021-01-13 15:50:00,217.01,217.01,216.42,216.49,32626.0,208.8297,208.8297,208.2619,208.3293,32626.0
2021-01-14 09:30:00,217.1,217.73,216.48,216.71,8947.0,208.9163,209.5225,208.3196,208.541,8947.0
2021-01-14 09:40:00,217.27,217.86,216.74,217.17,2705.0,209.0799,209.6476,208.5698,208.9836,2705.0
2021-01-14 09:50:00,217.16,217.29,216.52,216.66,3436.0,208.974,209.0991,208.3581,208.4929,3436.0
2021-01-14 10:00:00,216.37,216.71,215.76,216.22,4035.0,208.2138,208.541,207.6268,208.0694,4035.0
2021-01-14 10:10:00,215.96,216.33,215.65,216.18,3187.0,207.8193,208.1753,207.5209,208.031,3187.0
2021-01-14 10:20:00,216.4,216.46,216.22,216.26,1800.0,208.2427,208.3004,208.0694,208.1079,1800.0
2021-01-14 10:30:00,216.31,216.38,215.62,215.93,4030.0,208.1561,208.2234,207.4921,207.7904,4030.0
2021-01-14 10:40:00,216.31,216.36,216.02,216.29,1251.0,208.1561,208.2042,207.877,208.1368,1251.0
2021-01-14 10:50:00,216.37,216.38,215.91,215.91,773.0,208.2138,208.2234,207.7711,207.7711,773.0
2021-01-14 11:00:00,215.88,215.92,215.22,215.49,8419.0,207.7423,207.7808,207.1071,207.367,8419.0
2021-01-14 11:10:00,215.53,216.21,215.51,215.65,3825.0,207.4055,208.0598,207.3862,207.5209,3825.0
2021-01-14 11:20:00,215.78,215.8,215.18,215.33,4576.0,207.646,207.6653,207.0687,207.213,4576.0
2021-01-14 11:30:00,215.28,215.36,214.92,215.16,7942.0,207.1649,207.2419,206.8185,207.0494,7942.0
2021-01-14 11:40:00,215.16,216.01,215.11,215.23,14485.0,207.0494,207.8674,207.0013,207.1168,14485.0
2021-01-14 11:50:00,215.41,215.59,215.28,215.33,1605.0,207.29,207.4632,207.1649,207.213,1605.0
2021-01-14 12:00:00,215.53,215.74,215.39,215.39,1898.0,207.4055,207.6075,207.2707,207.2707,1898.0
2021-01-14 12:10:00,215.32,215.57,215.32,215.57,1177.0,207.2034,207.444,207.2034,207.444,1177.0
2021-01-14 12:20:00,215.71,215.99,215.71,215.99,2974.0,207.5787,207.8481,207.5787,207.8481,2974.0
2021-01-14 12:30:00,215.98,216.0,215.44,215.44,2540.0,207.8385,207.8577,207.3189,207.3189,2540.0
2021-01-14 12:40:00,215.45,215.93,215.32,215.78,3304.0,207.3285,207.7904,207.2034,207.646,3304.0
2021-01-14 12:50:00,215.88,216.38,215.84,216.27,3326.0,207.7423,208.2234,207.7038,208.1176,3326.0
2021-01-14 13:00:00,216.22,216.22,215.6,215.6,1658.0,208.0694,208.0694,207.4728,207.4728,1658.0
2021-01-14 13:10:00,215.76,215.76,215.11,215.13,2061.0,207.6268,207.6268,207.0013,207.0205,2061.0
2021-01-14 13:20:00,215.13,215.44,215.02,215.05,3038.0,207.0205,207.3189,206.9147,206.9436,3038.0
2021-01-14 13:30:00,215.11,215.39,214.96,215.39,3092.0,207.0013,207.2707,206.8569,207.2707,3092.0
2021-01-14 13:40:00,215.38,215.38,214.96,214.96,4384.0,207.2611,207.2611,206.8569,206.8569,4384.0
2021-01-14 13:50:00,215.1,215.14,214.6,214.61,4702.0,206.9917,207.0302,206.5105,206.5201,4702.0
2021-01-14 14:00:00,214.45,214.45,214.35,214.4,2725.0,206.3662,206.3662,206.2699,206.3181,2725.0
2021-01-14 14:10:00,214.35,214.48,214.2,214.42,3701.0,206.2699,206.395,206.1256,206.3373,3701.0
2021-01-14 14:20:00,214.46,214.81,214.42,214.76,2000.0,206.3758,206.7126,206.3373,206.6645,2000.0
2021-01-14 14:30:00,214.76,214.84,214.39,214.5,4893.0,206.6645,206.7415,206.3084,206.4143,4893.0
2021-01-14 14:40:00,214.41,214.55,214.1,214.1,4170.0,206.3277,206.4624,206.0294,206.0294,4170.0
2021-01-14 14:50:00,214.14,214.22,213.68,213.68,5415.0,206.0679,206.1448,205.6252,205.6252,5415.0
2021-01-14 15:00:00,213.57,214.02,213.57,213.75,7104.0,205.5193,205.9524,205.5193,205.6926,7104.0
2021-01-14 15:10:00,213.67,213.89,213.46,213.6,5047.0,205.6156,205.8273,205.4135,205.5482,5047.0
2021-01-14 15:20:00,213.69,214.14,213.64,214.02,4753.0,205.6348,206.0679,205.5867,205.9524,4753.0
2021-01-14 15:30:00,213.97,214.24,213.83,213.89,13146.0,205.9043,206.1641,205.7695,205.8273,13146.0
2021-01-14 15:40:00,213.66,214.18,213.63,213.63,17910.0,205.606,206.1063,205.5771,205.5771,17910.0
2021-01-14 15:50:00,213.72,213.83,213.03,213.27,45070.0,205.6637,205.7695,204.9997,205.2307,45070.0
2021-01-15 09:30:00,212.86,213.41,211.24,211.57,55122.0,204.8361,205.3654,203.2772,203.5947,55122.0
2021-01-15 09:40:00,211.33,212.25,211.0,212.12,6312.0,203.3638,204.2491,203.0462,204.124,6312.0
2021-01-15 09:50:00,212.72,212.86,211.93,212.86,3843.0,204.7014,204.8361,203.9412,204.8361,3843.0
2021-01-15 10:00:00,213.09,213.92,212.02,212.02,4083.0,205.0574,205.8561,204.0278,204.0278,4083.0
2021-01-15 10:10:00,211.82,212.23,210.54,210.99,3100.0,203.8353,204.2299,202.6036,203.0366,3100.0
2021-01-15 10:20:00,210.8,210.87,210.24,210.87,4393.0,202.8538,202.9211,202.3149,202.9211,4393.0
2021-01-15 10:30:00,210.63,211.23,210.63,210.95,3375.0,202.6902,203.2676,202.6902,202.9981,3375.0
2021-01-15 10:40:00,211.59,211.59,210.83,211.26,2000.0,203.614,203.614,202.8826,203.2964,2000.0
2021-01-15 10:50:00,211.32,211.46,210.7,211.03,2000.0,203.3542,203.4889,202.7575,203.0751,2000.0
2021-01-15 11:00:00,210.71,211.87,210.71,211.87,7729.0,202.7672,203.8834,202.7672,203.8834,7729.0
2021-01-15 11:10:00,211.88,212.55,211.88,212.55,3065.0,203.893,204.5378,203.893,204.5378,3065.0
2021-01-15 11:20:00,212.67,212.95,212.35,212.73,2562.0,204.6533,204.9227,204.3453,204.711,2562.0
2021-01-15 11:30:00,212.7,212.76,212.23,212.23,1369.0,204.6821,204.7399,204.2299,204.2299,1369.0
2021-01-15 11:40:00,212.16,212.35,211.88,212.35,1825.0,204.1625,204.3453,203.893,204.3453,1825.0
2021-01-15 11:50:00,212.06,212.06,211.48,211.93,1604.0,204.0663,204.0663,203.5081,203.9412,1604.0
2021-01-15 12:00:00,211.79,211.79,211.4,211.42,2868.0,203.8064,203.8064,203.4311,203.4504,2868.0
2021-01-15 12:10:00,211.47,212.01,211.34,211.93,3373.0,203.4985,204.0181,203.3734,203.9412,3373.0
2021-01-15 12:20:00,211.94,211.94,211.59,211.62,1200.0,203.9508,203.9508,203.614,203.6428,1200.0
2021-01-15 12:30:00,211.42,211.59,211.33,211.33,1100.0,203.4504,203.614,203.3638,203.3638,1100.0
2021-01-15 12:40:00,211.44,211.52,211.15,211.24,1690.0,203.4696,203.5466,203.1906,203.2772,1690.0
2021-01-15 12:50:00,211.1,211.33,210.95,211.27,2702.0,203.1425,203.3638,202.9981,203.306,2702.0
2021-01-15 13:00:00,211.23,211.24,210.95,210.99,1276.0,203.2676,203.2772,202.9981,203.0366,1276.0
2021-01-15 13:10:00,211.09,211.34,210.78,211.27,2700.0,203.1328,203.3734,202.8345,203.306,2700.0
2021-01-15 13:20:00,211.38,211.58,211.24,211.58,2300.0,203.4119,203.6044,203.2772,203.6044,2300.0
2021-01-15 13:30:00,211.77,211.81,211.49,211.49,1000.0,203.7872,203.8257,203.5177,203.5177,1000.0
2021-01-15 13:40:00,211.64,211.84,211.57,211.64,2171.0,203.6621,203.8546,203.5947,203.6621,2171.0
2021-01-15 13:50:00,211.43,211.87,211.43,211.55,1913.0,203.46,203.8834,203.46,203.5755,1913.0
2021-01-15 14:00:00,211.5,211.53,211.4,211.46,1100.0,203.5274,203.5562,203.4311,203.4889,1100.0
2021-01-15 14:10:00,211.37,211.74,211.32,211.57,2460.0,203.4023,203.7583,203.3542,203.5947,2460.0
2021-01-15 14:20:00,211.76,212.07,211.75,211.94,2817.0,203.7776,204.0759,203.7679,203.9508,2817.0
2021-01-15 14:30:00,211.96,212.6,211.95,212.48,1802.0,203.97,204.5859,203.9604,204.4704,1802.0
2021-01-15 14:40:00,212.66,212.8,212.61,212.8,1594.0,204.6436,204.7784,204.5955,204.7784,1594.0
2021-01-15 14:50:00,212.72,212.75,212.33,212.33,2020.0,204.7014,204.7303,204.3261,204.3261,2020.0
2021-01-15 15:00:00,212.11,212.36,211.85,211.98,2000.0,204.1144,204.355,203.8642,203.9893,2000.0
2021-01-15 15:10:00,212.13,212.75,212.1,212.43,4682.0,204.1336,204.7303,204.1048,204.4223,4682.0
2021-01-15 15:20:00,212.45,212.58,212.19,212.24,4461.0,204.4416,204.5667,204.1914,204.2395,4461.0
2021-01-15 15:30:00,212.3,212.59,212.09,212.43,8210.0,204.2972,204.5763,204.0951,204.4223,8210.0
2021-01-15 15:40:00,212.52,212.62,211.8,211.91,15893.0,204.5089,204.6052,203.8161,203.9219,15893.0
2021-01-15 15:50:00,211.94,212.04,211.31,211.64,37816.0,203.9508,204.047,203.3445,203.6621,37816.0
2021-01-19 09:30:00,213.65,213.76,212.68,213.25,11875.0,205.5963,205.7022,204.6629,205.2114,11875.0
2021-01-19 09:40:00,213.56,214.46,213.11,214.38,4803.0,205.5097,206.3758,205.0767,206.2988,4803.0
2021-01-19 09:50:00,214.34,215.84,214.33,215.78,5240.0,206.2603,207.7038,206.2507,207.646,5240.0
2021-01-19 10:00:00,216.16,216.24,215.46,216.24,2189.0,208.0117,208.0887,207.3381,208.0887,2189.0
2021-01-19 10:10:00,216.5,216.67,215.87,216.2,3910.0,208.3389,208.5025,207.7326,208.0502,3910.0
2021-01-19 10:20:00,216.05,216.47,215.69,216.09,7508.0,207.9059,208.31,207.5594,207.9443,7508.0
2021-01-19 10:30:00,216.07,216.07,215.0,215.34,7153.0,207.9251,207.9251,206.8954,207.2226,7153.0
2021-01-19 10:40:00,215.48,216.13,215.48,215.56,2896.0,207.3573,207.9828,207.3573,207.4343,2896.0
2021-01-19 10:50:00,215.68,215.88,214.96,215.27,4120.0,207.5498,207.7423,206.8569,207.1553,4120.0
2021-01-19 11:00:00,215.28,215.68,215.15,215.15,3205.0,207.1649,207.5498,207.0398,207.0398,3205.0
2021-01-19 11:10:00,215.09,215.09,214.22,214.3,6185.0,206.982,206.982,206.1448,206.2218,6185.0
2021-01-19 11:20:00,214.32,214.47,214.04,214.29,3817.0,206.2411,206.3854,205.9716,206.2122,3817.0
2021-01-19 11:30:00,214.3,214.48,213.44,213.82,3947.0,206.2218,206.395,205.3942,205.7599,3947.0
2021-01-19 11:40:00,213.91,214.23,213.6,214.11,2176.0,205.8465,206.1545,205.5482,206.039,2176.0
2021-01-19 11:50:00,214.18,214.37,213.83,213.93,3993.0,206.1063,206.2892,205.7695,205.8658,3993.0
2021-01-19 12:00:00,213.93,214.2,213.62,213.7,1624.0,205.8658,206.1256,205.5675,205.6444,1624.0
2021-01-19 12:10:00,213.56,213.67,213.2,213.2,2848.0,205.5097,205.6156,205.1633,205.1633,2848.0
2021-01-19 12:20:00,213.16,213.23,212.69,212.89,3200.0,205.1248,205.1922,204.6725,204.865,3200.0
2021-01-19 12:30:00,213.03,213.03,212.57,212.7,5946.0,204.9997,204.9997,204.557,204.6821,5946.0
2021-01-19 12:40:00,212.8,213.36,212.8,213.11,2427.0,204.7784,205.3173,204.7784,205.0767,2427.0
2021-01-19 12:50:00,213.1,213.91,213.06,213.91,3100.0,205.0671,205.8465,205.0286,205.8465,3100.0
2021-01-19 13:00:00,213.96,214.25,213.92,214.21,1840.0,205.8946,206.1737,205.8561,206.1352,1840.0
2021-01-19 13:10:00,214.28,214.72,214.16,214.16,2781.0,206.2026,206.626,206.0871,206.0871,2781.0
2021-01-19 13:20:00,214.04,214.46,214.04,214.24,1788.0,205.9716,206.3758,205.9716,206.1641,1788.0
2021-01-19 13:30:00,214.27,215.04,214.17,214.9,4640.0,206.193,206.9339,206.0967,206.7992,4640.0
2021-01-19 13:40:00,215.04,215.28,214.98,215.13,4037.0,206.9339,207.1649,206.8762,207.0205,4037.0
2021-01-19 13:50:00,215.1,215.32,215.04,215.09,1460.0,206.9917,207.2034,206.9339,206.982,1460.0
2021-01-19 14:00:00,215.2,215.2,214.74,215.1,3989.0,207.0879,207.0879,206.6452,206.9917,3989.0
2021-01-19 14:10:00,214.95,215.11,214.87,215.09,2801.0,206.8473,207.0013,206.7703,206.982,2801.0
2021-01-19 14:20:00,214.96,215.38,214.96,215.07,2400.0,206.8569,207.2611,206.8569,206.9628,2400.0
2021-01-19 14:30:00,215.02,215.35,214.59,214.59,1900.0,206.9147,207.2322,206.5009,206.5009,1900.0
2021-01-19 14:40:00,214.9,214.9,214.66,214.8,1604.0,206.7992,206.7992,206.5683,206.703,1604.0
2021-01-19 14:50:00,214.68,215.14,214.68,215.03,3883.0,206.5875,207.0302,206.5875,206.9243,3883.0
2021-01-19 15:00:00,215.24,215.45,215.07,215.22,2600.0,207.1264,207.3285,206.9628,207.1071,2600.0
2021-01-19 15:10:00,215.24,215.24,214.84,214.84,2600.0,207.1264,207.1264,206.7415,206.7415,2600.0
2021-01-19 15:20:00,214.87,215.09,214.73,214.73,3383.0,206.7703,206.982,206.6356,206.6356,3383.0
2021-01-19 15:30:00,214.86,215.48,214.85,215.41,4914.0,206.7607,207.3573,206.7511,207.29,4914.0
2021-01-19 15:40:00,215.41,215.72,215.34,215.43,9048.0,207.29,207.5883,207.2226,207.3092,9048.0
2021-01-19 15:50:00,215.49,215.57,214.83,214.89,28271.0,207.367,207.444,206.7318,206.7896,28271.0
2021-01-20 09:30:00,215.84,215.84,213.76,214.55,8152.0,207.7038,207.7038,205.7022,206.4624,8152.0
2021-01-20 09:40:00,214.2,214.36,213.78,213.93,3700.0,206.1256,206.2796,205.7214,205.8658,3700.0
2021-01-20 09:50:00,214.15,215.11,214.15,215.11,3325.0,206.0775,207.0013,206.0775,207.0013,3325.0
2021-01-20 10:00:00,215.26,216.0,215.25,215.99,1751.0,207.1456,207.8577,207.136,207.8481,1751.0
2021-01-20 10:10:00,215.99,216.25,215.84,216.13,1458.0,207.8481,208.0983,207.7038,207.9828,1458.0
2021-01-20 10:20:00,216.27,216.27,215.75,215.75,1120.0,208.1176,208.1176,207.6172,207.6172,1120.0
2021-01-20 10:30:00,215.71,215.74,215.3,215.3,1217.0,207.5787,207.6075,207.1841,207.1841,1217.0
2021-01-20 10:40:00,215.36,215.42,214.65,214.94,2894.0,207.2419,207.2996,206.5586,206.8377,2894.0
2021-01-20 10:50:00,214.78,214.89,214.21,214.21,1454.0,206.6837,206.7896,206.1352,206.1352,1454.0
2021-01-20 11:00:00,214.32,214.96,214.08,214.94,2520.0,206.2411,206.8569,206.0101,206.8377,2520.0
2021-01-20 11:10:00,214.83,214.83,214.32,214.32,1100.0,206.7318,206.7318,206.2411,206.2411,1100.0
2021-01-20 11:20:00,214.5,214.5,214.23,214.38,1200.0,206.4143,206.4143,206.1545,206.2988,1200.0
2021-01-20 11:30:00,214.35,214.35,214.07,214.24,1116.0,206.2699,206.2699,206.0005,206.1641,1116.0
2021-01-20 11:40:00,214.37,214.76,214.37,214.71,1937.0,206.2892,206.6645,206.2892,206.6164,1937.0
2021-01-20 11:50:00,214.64,215.04,214.55,215.04,1823.0,206.549,206.9339,206.4624,206.9339,1823.0
2021-01-20 12:00:00,215.25,215.63,215.24,215.28,2176.0,207.136,207.5017,207.1264,207.1649,2176.0
2021-01-20 12:10:00,215.3,215.35,215.07,215.26,1297.0,207.1841,207.2322,206.9628,207.1456,1297.0
2021-01-20 12:20:00,214.92,215.22,214.76,215.2,3092.0,206.8185,207.1071,206.6645,207.0879,3092.0
2021-01-20 12:30:00,215.3,215.98,215.22,215.98,2400.0,207.1841,207.8385,207.1071,207.8385,2400.0
2021-01-20 12:40:00,216.12,216.54,216.06,216.47,3253.0,207.9732,208.3774,207.9155,208.31,3253.0
2021-01-20 12:50:00,216.56,216.87,216.55,216.74,2501.0,208.3966,208.6949,208.387,208.5698,2501.0
2021-01-20 13:00:00,216.94,217.28,216.91,217.06,2849.0,208.7623,209.0895,208.7334,208.8778,2849.0
2021-01-20 13:10:00,217.13,217.3,217.0,217.11,1600.0,208.9451,209.1087,208.82,208.9259,1600.0
2021-01-20 13:20:00,217.1,217.21,216.44,216.44,2377.0,208.9163,209.0221,208.2812,208.2812,2377.0
2021-01-20 13:30:00,216.53,216.56,216.41,216.52,1046.0,208.3678,208.3966,208.2523,208.3581,1046.0
2021-01-20 13:40:00,216.43,216.48,216.08,216.09,1669.0,208.2715,208.3196,207.9347,207.9443,1669.0
2021-01-20 13:50:00,216.17,216.47,216.13,216.42,3028.0,208.0213,208.31,207.9828,208.2619,3028.0
2021-01-20 14:00:00,216.41,216.51,216.11,216.11,3177.0,208.2523,208.3485,207.9636,207.9636,3177.0
2021-01-20 14:10:00,215.81,215.94,215.59,215.94,1100.0,207.6749,207.8,207.4632,207.8,1100.0
2021-01-20 14:20:00,215.44,215.65,215.26,215.65,1211.0,207.3189,207.5209,207.1456,207.5209,1211.0
2021-01-20 14:30:00,215.74,216.14,215.62,216.11,10540.0,207.6075,207.9925,207.4921,207.9636,10540.0
2021-01-20 14:40:00,216.28,217.29,216.28,217.19,22203.0,208.1272,209.0991,208.1272,209.0029,22203.0
2021-01-20 14:50:00,217.27,217.38,216.89,216.99,1617.0,209.0799,209.1857,208.7142,208.8104,1617.0
2021-01-20 15:00:00,216.99,217.18,216.86,217.18,1908.0,208.8104,208.9933,208.6853,208.9933,1908.0
2021-01-20 15:10:00,216.92,217.26,216.87,217.23,5541.0,208.7431,209.0702,208.6949,209.0414,5541.0
2021-01-20 15:20:00,217.21,217.72,217.17,217.62,4742.0,209.0221,209.5129,208.9836,209.4167,4742.0
2021-01-20 15:30:00,217.59,218.08,217.58,218.05,15883.0,209.3878,209.8593,209.3782,209.8305,15883.0
2021-01-20 15:40:00,218.03,218.73,217.97,218.21,18971.0,209.8112,210.4848,209.7535,209.9844,18971.0
2021-01-20 15:50:00,218.13,218.86,217.95,217.95,60228.0,209.9075,210.6099,209.7342,209.7342,60228.0
2021-01-21 09:30:00,218.29,218.56,216.32,216.32,15103.0,210.0614,210.3212,208.1657,208.1657,15103.0
2021-01-21 09:40:00,216.34,216.39,216.22,216.33,940.0,208.1849,208.233,208.0694,208.1753,940.0
2021-01-21 09:50:00,216.1,216.1,214.45,214.95,4902.0,207.954,207.954,206.3662,206.8473,4902.0
2021-01-21 10:00:00,214.61,214.89,214.07,214.33,5953.0,206.5201,206.7896,206.0005,206.2507,5953.0
2021-01-21 10:10:00,214.59,215.44,214.59,214.71,2100.0,206.5009,207.3189,206.5009,206.6164,2100.0
2021-01-21 10:20:00,214.62,214.82,214.27,214.61,1800.0,206.5298,206.7222,206.193,206.5201,1800.0
2021-01-21 10:30:00,214.75,215.53,214.75,215.53,2249.0,206.6549,207.4055,206.6549,207.4055,2249.0
2021-01-21 10:40:00,215.36,216.07,215.27,216.07,2370.0,207.2419,207.9251,207.1553,207.9251,2370.0
2021-01-21 10:50:00,215.87,216.25,215.83,216.09,2254.0,207.7326,208.0983,207.6942,207.9443,2254.0
2021-01-21 11:00:00,216.21,216.71,215.94,216.5,40393.0,208.0598,208.541,207.8,208.3389,40393.0
2021-01-21 11:10:00,216.59,216.76,216.54,216.72,3000.0,208.4255,208.5891,208.3774,208.5506,3000.0
2021-01-21 11:20:00,216.65,216.83,216.61,216.73,3000.0,208.4832,208.6565,208.4447,208.5602,3000.0
2021-01-21 11:30:00,216.75,216.83,216.5,216.52,4237.0,208.5795,208.6565,208.3389,208.3581,4237.0
2021-01-21 11:40:00,216.25,216.67,216.25,216.56,2348.0,208.0983,208.5025,208.0983,208.3966,2348.0
2021-01-21 11:50:00,216.52,216.8,216.46,216.8,900.0,208.3581,208.6276,208.3004,208.6276,900.0
2021-01-21 12:00:00,216.83,216.9,216.54,216.75,924.0,208.6565,208.7238,208.3774,208.5795,924.0
2021-01-21 12:10:00,216.92,216.93,216.42,216.43,1891.0,208.7431,208.7527,208.2619,208.2715,1891.0
2021-01-21 12:20:00,216.36,216.37,216.07,216.37,1200.0,208.2042,208.2138,207.9251,208.2138,1200.0
2021-01-21 12:30:00,216.11,216.31,215.79,216.06,4427.0,207.9636,208.1561,207.6557,207.9155,4427.0
2021-01-21 12:40:00,216.32,216.32,215.78,215.78,1258.0,208.1657,208.1657,207.646,207.646,1258.0
2021-01-21 12:50:00,215.77,215.77,215.31,215.59,2100.0,207.6364,207.6364,207.1938,207.4632,2100.0
2021-01-21 13:00:00,215.54,215.67,215.54,215.63,1673.0,207.4151,207.5402,207.4151,207.5017,1673.0
2021-01-21 13:10:00,215.61,216.06,215.6,215.94,1613.0,207.4824,207.9155,207.4728,207.8,1613.0
2021-01-21 13:20:00,215.97,216.99,215.96,216.95,3819.0,207.8289,208.8104,207.8193,208.7719,3819.0
2021-01-21 13:30:00,217.0,217.0,216.65,216.83,1500.0,208.82,208.82,208.4832,208.6565,1500.0
2021-01-21 13:40:00,216.86,217.14,216.83,217.14,2902.0,208.6853,208.9548,208.6565,208.9548,2902.0
2021-01-21 13:50:00,217.07,217.42,216.87,217.42,4178.0,208.8874,209.2242,208.6949,209.2242,4178.0
2021-01-21 14:00:00,217.2,217.5,217.2,217.45,1526.0,209.0125,209.3012,209.0125,209.2531,1526.0
2021-01-21 14:10:00,217.5,217.59,216.72,216.72,3885.0,209.3012,209.3878,208.5506,208.5506,3885.0
2021-01-21 14:20:00,216.62,216.67,216.28,216.64,3385.0,208.4544,208.5025,208.1272,208.4736,3385.0
2021-01-21 14:30:00,216.58,216.8,216.56,216.8,1600.0,208.4159,208.6276,208.3966,208.6276,1600.0
2021-01-21 14:40:00,216.71,216.99,216.62,216.99,2100.0,208.541,208.8104,208.4544,208.8104,2100.0
2021-01-21 14:50:00,217.01,217.04,216.39,216.4,3914.0,208.8297,208.8585,208.233,208.2427,3914.0
2021-01-21 15:00:00,216.41,216.47,216.22,216.47,1800.0,208.2523,208.31,208.0694,208.31,1800.0
2021-01-21 15:10:00,216.42,216.42,216.14,216.14,1000.0,208.2619,208.2619,207.9925,207.9925,1000.0
2021-01-21 15:20:00,216.16,216.47,216.15,216.46,2864.0,208.0117,208.31,208.0021,208.3004,2864.0
2021-01-21 15:30:00,216.46,216.86,216.36,216.77,6928.0,208.3004,208.6853,208.2042,208.5987,6928.0
2021-01-21 15:40:00,216.77,217.37,216.76,217.01,12842.0,208.5987,209.1761,208.5891,208.8297,12842.0
2021-01-21 15:50:00,216.95,217.49,216.87,217.09,49566.0,208.7719,209.2916,208.6949,208.9067,49566.0
2021-01-22 09:30:00,217.42,217.47,215.91,215.91,6048.0,209.2242,209.2723,207.7711,207.7711,6048.0
2021-01-22 09:40:00,215.69,215.69,215.04,215.04,2304.0,207.5594,207.5594,206.9339,206.9339,2304.0
2021-01-22 09:50:00,214.95,215.62,214.95,215.33,3410.0,206.8473,207.4921,206.8473,207.213,3410.0
2021-01-22 10:00:00,215.72,215.72,215.37,215.37,1600.0,207.5883,207.5883,207.2515,207.2515,1600.0
2021-01-22 10:10:00,215.26,215.26,214.61,214.88,2204.0,207.1456,207.1456,206.5201,206.78,2204.0
2021-01-22 10:20:00,215.18,215.31,214.88,214.88,1300.0,207.0687,207.1938,206.78,206.78,1300.0
2021-01-22 10:30:00,214.83,215.26,214.83,215.26,1331.0,206.7318,207.1456,206.7318,207.1456,1331.0
2021-01-22 10:40:00,215.62,215.62,215.45,215.62,500.0,207.4921,207.4921,207.3285,207.4921,500.0
2021-01-22 10:50:00,215.75,216.42,215.75,216.42,600.0,207.6172,208.2619,207.6172,208.2619,600.0
2021-01-22 11:00:00,216.25,216.25,215.86,215.86,1700.0,208.0983,208.0983,207.723,207.723,1700.0
2021-01-22 11:10:00,216.0,216.01,215.66,215.67,746.0,207.8577,207.8674,207.5306,207.5402,746.0
2021-01-22 11:20:00,215.85,215.88,215.52,215.88,1131.0,207.7134,207.7423,207.3958,207.7423,1131.0
2021-01-22 11:30:00,215.87,215.98,215.85,215.98,750.0,207.7326,207.8385,207.7134,207.8385,750.0
2021-01-22 11:40:00,216.16,216.16,215.8,216.07,1052.0,208.0117,208.0117,207.6653,207.9251,1052.0
2021-01-22 11:50:00,216.1,216.33,216.04,216.33,2078.0,207.954,208.1753,207.8962,208.1753,2078.0
2021-01-22 12:00:00,216.01,216.19,215.85,215.97,1114.0,207.8674,208.0406,207.7134,207.8289,1114.0
2021-01-22 12:10:00,216.03,216.21,216.01,216.05,989.0,207.8866,208.0598,207.8674,207.9059,989.0
2021-01-22 12:20:00,215.94,216.16,215.93,215.93,975.0,207.8,208.0117,207.7904,207.7904,975.0
2021-01-22 12:30:00,215.91,215.98,215.79,215.97,1699.0,207.7711,207.8385,207.6557,207.8289,1699.0
2021-01-22 12:40:00,215.9,215.92,215.59,215.77,1319.0,207.7615,207.7808,207.4632,207.6364,1319.0
2021-01-22 12:50:00,215.63,215.63,215.48,215.48,200.0,207.5017,207.5017,207.3573,207.3573,200.0
2021-01-22 13:00:00,215.3,215.43,215.28,215.36,900.0,207.1841,207.3092,207.1649,207.2419,900.0
2021-01-22 13:10:00,215.34,215.45,215.22,215.34,700.0,207.2226,207.3285,207.1071,207.2226,700.0
2021-01-22 13:20:00,215.21,215.5,215.21,215.35,1751.0,207.0975,207.3766,207.0975,207.2322,1751.0
2021-01-22 13:30:00,215.3,215.41,215.27,215.28,640.0,207.1841,207.29,207.1553,207.1649,640.0
2021-01-22 13:40:00,215.28,215.52,215.28,215.33,995.0,207.1649,207.3958,207.1649,207.213,995.0
2021-01-22 13:50:00,215.33,215.46,215.32,215.38,1679.0,207.213,207.3381,207.2034,207.2611,1679.0
2021-01-22 14:00:00,215.47,215.7,215.38,215.7,1154.0,207.3477,207.5691,207.2611,207.5691,1154.0
2021-01-22 14:10:00,215.68,215.78,215.49,215.77,807.0,207.5498,207.646,207.367,207.6364,807.0
2021-01-22 14:20:00,215.62,216.06,215.6,216.02,3866.0,207.4921,207.9155,207.4728,207.877,3866.0
2021-01-22 14:30:00,215.92,216.1,215.88,216.01,2553.0,207.7808,207.954,207.7423,207.8674,2553.0
2021-01-22 14:40:00,216.01,216.01,215.67,215.86,4713.0,207.8674,207.8674,207.5402,207.723,4713.0
2021-01-22 14:50:00,215.69,216.03,215.65,216.03,2599.0,207.5594,207.8866,207.5209,207.8866,2599.0
2021-01-22 15:00:00,215.9,216.05,215.73,215.91,2293.0,207.7615,207.9059,207.5979,207.7711,2293.0
2021-01-22 15:10:00,215.72,215.8,215.57,215.57,1643.0,207.5883,207.6653,207.444,207.444,1643.0
2021-01-22 15:20:00,215.62,216.15,215.54,216.15,6824.0,207.4921,208.0021,207.4151,208.0021,6824.0
2021-01-22 15:30:00,216.01,216.08,215.89,215.96,6170.0,207.8674,207.9347,207.7519,207.8193,6170.0
2021-01-22 15:40:00,215.99,216.13,215.74,215.89,6901.0,207.8481,207.9828,207.6075,207.7519,6901.0
2021-01-22 15:50:00,215.8,216.2,215.48,215.48,37081.0,207.6653,208.0502,207.3573,207.3573,37081.0
2021-01-25 09:30:00,215.93,216.97,215.93,216.75,7428.0,207.7904,208.7912,207.7904,208.5795,7428.0
2021-01-25 09:40:00,216.88,216.88,215.73,215.94,3002.0,208.7046,208.7046,207.5979,207.8,3002.0
2021-01-25 09:50:00,216.07,217.29,216.07,216.9,2246.0,207.9251,209.0991,207.9251,208.7238,2246.0
2021-01-25 10:00:00,217.09,217.09,216.22,216.22,3205.0,208.9067,208.9067,208.0694,208.0694,3205.0
2021-01-25 10:10:00,215.87,216.61,215.87,216.53,1812.0,207.7326,208.4447,207.7326,208.3678,1812.0
2021-01-25 10:20:00,216.56,217.0,216.45,216.74,3509.0,208.3966,208.82,208.2908,208.5698,3509.0
2021-01-25 10:30:00,217.06,217.24,216.9,216.95,1680.0,208.8778,209.051,208.7238,208.7719,1680.0
2021-01-25 10:40:00,216.97,217.08,216.69,216.69,2457.0,208.7912,208.897,208.5217,208.5217,2457.0
2021-01-25 10:50:00,216.66,217.3,216.39,217.3,8276.0,208.4929,209.1087,208.233,209.1087,8276.0
2021-01-25 11:00:00,217.44,217.59,216.3,217.11,6957.0,209.2435,209.3878,208.1464,208.9259,6957.0
2021-01-25 11:10:00,216.9,217.96,216.64,217.96,3104.0,208.7238,209.7439,208.4736,209.7439,3104.0
2021-01-25 11:20:00,217.76,218.61,217.76,218.33,7345.0,209.5514,210.3694,209.5514,210.0999,7345.0
2021-01-25 11:30:00,218.33,218.8,218.14,218.67,3676.0,210.0999,210.5522,209.9171,210.4271,3676.0
2021-01-25 11:40:00,218.62,219.2,218.58,219.19,5364.0,210.379,210.9371,210.3405,210.9275,5364.0
2021-01-25 11:50:00,219.36,220.56,219.35,220.33,9962.0,211.0911,212.2459,211.0815,212.0245,9962.0
2021-01-25 12:00:00,220.35,220.51,219.86,220.21,7874.0,212.0438,212.1977,211.5722,211.909,7874.0
2021-01-25 12:10:00,220.27,220.98,220.25,220.48,3325.0,211.9668,212.65,211.9475,212.1689,3325.0
2021-01-25 12:20:00,220.78,220.78,219.94,220.25,6729.0,212.4576,212.4576,211.6492,211.9475,6729.0
2021-01-25 12:30:00,220.26,220.55,220.0,220.0,2600.0,211.9572,212.2362,211.707,211.707,2600.0
2021-01-25 12:40:00,220.26,220.72,220.26,220.54,4437.0,211.9572,212.3998,211.9572,212.2266,4437.0
2021-01-25 12:50:00,220.56,221.05,220.5,220.95,6084.0,212.2459,212.7174,212.1881,212.6211,6084.0
2021-01-25 13:00:00,221.08,221.14,220.77,221.0,5787.0,212.7462,212.804,212.4479,212.6693,5787.0
2021-01-25 13:10:00,220.8,221.31,220.8,221.01,5110.0,212.4768,212.9676,212.4768,212.6789,5110.0
2021-01-25 13:20:00,221.14,221.53,221.11,221.42,7009.0,212.804,213.1793,212.7751,213.0734,7009.0
2021-01-25 13:30:00,221.4,222.44,221.38,222.27,12920.0,213.0542,214.055,213.0349,213.8914,12920.0
2021-01-25 13:40:00,222.22,222.27,221.91,222.0,6292.0,213.8433,213.8914,213.545,213.6316,6292.0
2021-01-25 13:50:00,222.1,223.68,222.02,223.42,17469.0,213.7278,215.2482,213.6508,214.998,17469.0
2021-01-25 14:00:00,223.23,224.0,222.0,222.01,15020.0,214.8152,215.5562,213.6316,213.6412,15020.0
2021-01-25 14:10:00,221.69,222.3,221.51,221.96,4621.0,213.3333,213.9203,213.16,213.5931,4621.0
2021-01-25 14:20:00,222.02,222.72,222.02,222.72,7055.0,213.6508,214.3244,213.6508,214.3244,7055.0
2021-01-25 14:30:00,222.56,223.46,221.56,222.04,7069.0,214.1705,215.0365,213.2082,213.6701,7069.0
2021-01-25 14:40:00,222.03,222.03,220.45,220.45,4296.0,213.6604,213.6604,212.14,212.14,4296.0
2021-01-25 14:50:00,220.68,221.27,220.59,221.16,3037.0,212.3613,212.9291,212.2747,212.8232,3037.0
2021-01-25 15:00:00,221.31,221.31,220.91,221.03,3006.0,212.9676,212.9676,212.5827,212.6981,3006.0
2021-01-25 15:10:00,221.12,221.39,220.76,221.39,7586.0,212.7847,213.0446,212.4383,213.0446,7586.0
2021-01-25 15:20:00,221.51,221.71,221.17,221.3,5972.0,213.16,213.3525,212.8329,212.958,5972.0
2021-01-25 15:30:00,221.44,221.53,220.47,220.47,4220.0,213.0927,213.1793,212.1592,212.1592,4220.0
2021-01-25 15:40:00,220.46,221.02,220.16,220.85,16143.0,212.1496,212.6885,211.8609,212.5249,16143.0
2021-01-25 15:50:00,221.03,221.83,220.67,221.64,25957.0,212.6981,213.468,212.3517,213.2851,25957.0
2021-01-26 09:30:00,221.46,221.46,219.25,219.46,13296.0,213.1119,213.1119,210.9852,211.1873,13296.0
2021-01-26 09:40:00,219.74,221.04,219.74,221.03,2000.0,211.4568,212.7078,211.4568,212.6981,2000.0
2021-01-26 09:50:00,220.81,222.06,220.81,222.03,2500.0,212.4864,213.6893,212.4864,213.6604,2500.0
2021-01-26 10:00:00,222.46,222.53,221.98,222.53,2181.0,214.0742,214.1416,213.6123,214.1416,2181.0
2021-01-26 10:10:00,222.41,222.65,221.84,221.94,2410.0,214.0261,214.2571,213.4776,213.5738,2410.0
2021-01-26 10:20:00,222.07,222.3,221.64,222.3,2139.0,213.6989,213.9203,213.2851,213.9203,2139.0
2021-01-26 10:30:00,222.39,223.23,222.27,223.08,3045.0,214.0069,214.8152,213.8914,214.6709,3045.0
2021-01-26 10:40:00,223.22,223.22,222.42,222.96,2200.0,214.8056,214.8056,214.0357,214.5554,2200.0
2021-01-26 10:50:00,222.89,223.02,222.34,222.87,3000.0,214.488,214.6131,213.9588,214.4688,3000.0
2021-01-26 11:00:00,223.01,223.08,221.3,221.53,5582.0,214.6035,214.6709,212.958,213.1793,5582.0
2021-01-26 11:10:00,221.25,221.33,221.2,221.31,1753.0,212.9098,212.9868,212.8617,212.9676,1753.0
2021-01-26 11:20:00,221.33,221.95,221.3,221.84,2268.0,212.9868,213.5835,212.958,213.4776,2268.0
2021-01-26 11:30:00,221.89,222.0,221.08,221.11,2000.0,213.5257,213.6316,212.7462,212.7751,2000.0
2021-01-26 11:40:00,221.15,221.15,220.73,220.73,708.0,212.8136,212.8136,212.4094,212.4094,708.0
2021-01-26 11:50:00,220.97,221.23,220.91,221.23,3935.0,212.6404,212.8906,212.5827,212.8906,3935.0
2021-01-26 12:00:00,221.27,222.07,221.27,222.01,1900.0,212.9291,213.6989,212.9291,213.6412,1900.0
2021-01-26 12:10:00,221.98,222.05,221.48,221.48,1241.0,213.6123,213.6797,213.1312,213.1312,1241.0
2021-01-26 12:20:00,221.88,221.97,221.54,221.66,2400.0,213.5161,213.6027,213.1889,213.3044,2400.0
2021-01-26 12:30:00,221.56,221.61,221.34,221.44,2371.0,213.2082,213.2563,212.9964,213.0927,2371.0
2021-01-26 12:40:00,221.38,221.85,221.12,221.85,2559.0,213.0349,213.4872,212.7847,213.4872,2559.0
2021-01-26 12:50:00,221.89,221.99,221.88,221.99,700.0,213.5257,213.6219,213.5161,213.6219,700.0
2021-01-26 13:00:00,221.99,222.34,221.97,222.3,1825.0,213.6219,213.9588,213.6027,213.9203,1825.0
2021-01-26 13:10:00,222.53,222.79,222.52,222.72,6982.0,214.1416,214.3918,214.132,214.3244,6982.0
2021-01-26 13:20:00,222.59,222.67,222.39,222.39,3309.0,214.1993,214.2763,214.0069,214.0069,3309.0
2021-01-26 13:30:00,222.31,222.75,222.02,222.25,4353.0,213.9299,214.3533,213.6508,213.8721,4353.0
2021-01-26 13:40:00,222.26,223.2,222.25,223.07,6736.0,213.8818,214.7863,213.8721,214.6612,6736.0
2021-01-26 13:50:00,223.11,223.22,222.6,222.8,3140.0,214.6997,214.8056,214.209,214.4014,3140.0
2021-01-26 14:00:00,222.8,222.94,222.57,222.69,3023.0,214.4014,214.5361,214.1801,214.2956,3023.0
2021-01-26 14:10:00,222.63,222.69,222.33,222.44,3211.0,214.2378,214.2956,213.9491,214.055,3211.0
2021-01-26 14:20:00,222.46,222.78,222.18,222.27,12947.0,214.0742,214.3822,213.8048,213.8914,12947.0
2021-01-26 14:30:00,222.09,223.22,222.09,222.91,18264.0,213.7182,214.8056,213.7182,214.5073,18264.0
2021-01-26 14:40:00,222.82,223.11,222.6,223.01,22906.0,214.4207,214.6997,214.209,214.6035,22906.0
2021-01-26 14:50:00,223.14,223.9,223.09,223.88,4616.0,214.7286,215.4599,214.6805,215.4407,4616.0
2021-01-26 15:00:00,223.86,224.43,223.73,224.02,12952.0,215.4215,215.97,215.2964,215.5754,12952.0
2021-01-26 15:10:00,223.86,223.88,223.3,223.51,6728.0,215.4215,215.4407,214.8826,215.0846,6728.0
2021-01-26 15:20:00,223.47,223.88,223.43,223.47,9999.0,215.0462,215.4407,215.0077,215.0462,9999.0
2021-01-26 15:30:00,223.49,223.49,222.77,222.88,8099.0,215.0654,215.0654,214.3725,214.4784,8099.0
2021-01-26 15:40:00,223.03,223.48,222.55,222.56,14599.0,214.6227,215.0558,214.1608,214.1705,14599.0
2021-01-26 15:50:00,222.45,222.93,222.25,222.28,45282.0,214.0646,214.5265,213.8721,213.901,45282.0
2021-01-27 09:30:00,219.13,220.75,217.12,218.38,15274.0,210.8698,212.4287,208.9355,210.148,15274.0
2021-01-27 09:40:00,216.96,218.99,216.96,218.2,15771.0,208.7816,210.735,208.7816,209.9748,15771.0
2021-01-27 09:50:00,218.53,218.9,217.21,218.9,4006.0,210.2924,210.6484,209.0221,210.6484,4006.0
2021-01-27 10:00:00,218.48,219.03,218.25,218.5,2154.0,210.2443,210.7735,210.0229,210.2635,2154.0
2021-01-27 10:10:00,218.75,219.56,218.5,219.32,7079.0,210.5041,211.2835,210.2635,211.0526,7079.0
2021-01-27 10:20:00,219.35,219.48,217.99,218.32,4340.0,211.0815,211.2066,209.7727,210.0903,4340.0
2021-01-27 10:30:00,218.44,218.44,217.3,217.57,1934.0,210.2058,210.2058,209.1087,209.3686,1934.0
2021-01-27 10:40:00,217.34,218.44,217.18,218.25,8771.0,209.1472,210.2058,208.9933,210.0229,8771.0
2021-01-27 10:50:00,218.07,218.11,217.2,217.53,2820.0,209.8497,209.8882,209.0125,209.3301,2820.0
2021-01-27 11:00:00,217.25,217.3,216.66,216.68,2062.0,209.0606,209.1087,208.4929,208.5121,2062.0
2021-01-27 11:10:00,216.41,216.59,215.62,215.91,3201.0,208.2523,208.4255,207.4921,207.7711,3201.0
2021-01-27 11:20:00,216.15,217.18,216.15,216.89,3782.0,208.0021,208.9933,208.0021,208.7142,3782.0
2021-01-27 11:30:00,216.38,216.65,216.25,216.45,1338.0,208.2234,208.4832,208.0983,208.2908,1338.0
2021-01-27 11:40:00,216.59,216.6,215.19,215.19,3555.0,208.4255,208.4351,207.0783,207.0783,3555.0
2021-01-27 11:50:00,215.09,215.25,214.34,214.69,8825.0,206.982,207.136,206.2603,206.5971,8825.0
2021-01-27 12:00:00,214.68,214.68,213.44,214.17,4005.0,206.5875,206.5875,205.3942,206.0967,4005.0
2021-01-27 12:10:00,214.12,215.16,213.99,214.63,6223.0,206.0486,207.0494,205.9235,206.5394,6223.0
2021-01-27 12:20:00,214.7,215.45,214.49,215.02,3200.0,206.6067,207.3285,206.4047,206.9147,3200.0
2021-01-27 12:30:00,214.5,214.52,213.86,214.52,4553.0,206.4143,206.4335,205.7984,206.4335,4553.0
2021-01-27 12:40:00,214.52,215.72,214.52,215.61,3083.0,206.4335,207.5883,206.4335,207.4824,3083.0
2021-01-27 12:50:00,216.01,216.08,215.65,216.01,4940.0,207.8674,207.9347,207.5209,207.8674,4940.0
2021-01-27 13:00:00,216.01,216.55,215.88,216.55,4870.0,207.8674,208.387,207.7423,208.387,4870.0
2021-01-27 13:10:00,216.59,216.88,216.03,216.53,4478.0,208.4255,208.7046,207.8866,208.3678,4478.0
2021-01-27 13:20:00,216.36,216.58,215.67,216.09,4471.0,208.2042,208.4159,207.5402,207.9443,4471.0
2021-01-27 13:30:00,215.69,216.33,215.64,216.33,8798.0,207.5594,208.1753,207.5113,208.1753,8798.0
2021-01-27 13:40:00,216.44,217.4,216.31,217.04,9289.0,208.2812,209.205,208.1561,208.8585,9289.0
2021-01-27 13:50:00,217.0,217.69,216.65,217.66,6601.0,208.82,209.484,208.4832,209.4552,6601.0
2021-01-27 14:00:00,217.15,219.5,216.67,216.93,12232.0,208.9644,211.2258,208.5025,208.7527,12232.0
2021-01-27 14:10:00,217.1,217.1,215.96,216.09,4818.0,208.9163,208.9163,207.8193,207.9443,4818.0
2021-01-27 14:20:00,216.06,216.37,215.64,215.76,3201.0,207.9155,208.2138,207.5113,207.6268,3201.0
2021-01-27 14:30:00,215.75,215.76,214.82,215.25,7102.0,207.6172,207.6268,206.7222,207.136,7102.0
2021-01-27 14:40:00,215.11,215.76,214.31,214.45,5345.0,207.0013,207.6268,206.2314,206.3662,5345.0
2021-01-27 14:50:00,214.6,214.93,214.07,214.53,4229.0,206.5105,206.8281,206.0005,206.4432,4229.0
2021-01-27 15:00:00,214.51,214.85,214.21,214.21,3990.0,206.4239,206.7511,206.1352,206.1352,3990.0
2021-01-27 15:10:00,214.35,215.46,214.33,215.14,5623.0,206.2699,207.3381,206.2507,207.0302,5623.0
2021-01-27 15:20:00,215.09,215.21,213.92,214.16,5903.0,206.982,207.0975,205.8561,206.0871,5903.0
2021-01-27 15:30:00,214.15,214.35,213.21,213.45,7715.0,206.0775,206.2699,205.1729,205.4039,7715.0
2021-01-27 15:40:00,213.39,214.12,213.12,213.24,17372.0,205.3461,206.0486,205.0863,205.2018,17372.0
2021-01-27 15:50:00,213.24,214.79,213.02,214.17,37197.0,205.2018,206.6934,204.9901,206.0967,37197.0
2021-01-28 09:30:00,215.72,216.83,214.28,215.94,12246.0,207.5883,208.6565,206.2026,207.8,12246.0
2021-01-28 09:40:00,216.02,217.13,215.7,215.89,6930.0,207.877,208.9451,207.5691,207.7519,6930.0
2021-01-28 09:50:00,216.41,217.69,215.91,216.94,8148.0,208.2523,209.484,207.7711,208.7623,8148.0
2021-01-28 10:00:00,217.09,219.98,216.38,218.0,4500.0,208.9067,211.6877,208.2234,209.7824,4500.0
2021-01-28 10:10:00,217.99,218.97,217.19,218.68,5721.0,209.7727,210.7158,209.0029,210.4367,5721.0
2021-01-28 10:20:00,219.26,219.26,217.14,217.14,2689.0,210.9949,210.9949,208.9548,208.9548,2689.0
2021-01-28 10:30:00,217.34,217.98,217.1,217.61,4996.0,209.1472,209.7631,208.9163,209.4071,4996.0
2021-01-28 10:40:00,217.75,218.21,217.12,218.11,3062.0,209.5418,209.9844,208.9355,209.8882,3062.0
2021-01-28 10:50:00,218.23,218.26,217.04,217.19,4051.0,210.0037,210.0326,208.8585,209.0029,4051.0
2021-01-28 11:00:00,217.35,217.36,216.35,216.35,3900.0,209.1569,209.1665,208.1945,208.1945,3900.0
2021-01-28 11:10:00,216.6,217.24,216.33,216.41,3797.0,208.4351,209.051,208.1753,208.2523,3797.0
2021-01-28 11:20:00,216.44,216.49,215.18,215.39,5453.0,208.2812,208.3293,207.0687,207.2707,5453.0
2021-01-28 11:30:00,215.56,216.62,215.56,215.79,2030.0,207.4343,208.4544,207.4343,207.6557,2030.0
2021-01-28 11:40:00,215.87,215.99,215.27,215.65,3106.0,207.7326,207.8481,207.1553,207.5209,3106.0
2021-01-28 11:50:00,215.88,216.34,215.31,215.31,1301.0,207.7423,208.1849,207.1938,207.1938,1301.0
2021-01-28 12:00:00,215.28,216.41,214.99,215.95,5083.0,207.1649,208.2523,206.8858,207.8096,5083.0
2021-01-28 12:10:00,215.5,215.72,215.22,215.55,4811.0,207.3766,207.5883,207.1071,207.4247,4811.0
2021-01-28 12:20:00,215.43,215.77,215.03,215.77,3250.0,207.3092,207.6364,206.9243,207.6364,3250.0
2021-01-28 12:30:00,215.61,216.11,215.31,216.11,5034.0,207.4824,207.9636,207.1938,207.9636,5034.0
2021-01-28 12:40:00,216.14,216.35,215.46,215.56,10254.0,207.9925,208.1945,207.3381,207.4343,10254.0
2021-01-28 12:50:00,215.54,215.58,214.5,215.14,4946.0,207.4151,207.4536,206.4143,207.0302,4946.0
2021-01-28 13:00:00,215.26,215.96,215.19,215.64,3738.0,207.1456,207.8193,207.0783,207.5113,3738.0
2021-01-28 13:10:00,215.42,215.55,215.12,215.3,3047.0,207.2996,207.4247,207.0109,207.1841,3047.0
2021-01-28 13:20:00,215.29,215.74,215.29,215.64,800.0,207.1745,207.6075,207.1745,207.5113,800.0
2021-01-28 13:30:00,215.76,215.91,215.27,215.91,2699.0,207.6268,207.7711,207.1553,207.7711,2699.0
2021-01-28 13:40:00,215.81,216.17,215.81,215.99,1300.0,207.6749,208.0213,207.6749,207.8481,1300.0
2021-01-28 13:50:00,215.67,215.8,215.28,215.49,2513.0,207.5402,207.6653,207.1649,207.367,2513.0
2021-01-28 14:00:00,215.66,215.79,215.29,215.78,4286.0,207.5306,207.6557,207.1745,207.646,4286.0
2021-01-28 14:10:00,215.71,215.81,215.52,215.73,1910.0,207.5787,207.6749,207.3958,207.5979,1910.0
2021-01-28 14:20:00,215.78,216.17,215.74,215.89,5382.0,207.646,208.0213,207.6075,207.7519,5382.0
2021-01-28 14:30:00,215.99,216.22,215.51,215.62,3104.0,207.8481,208.0694,207.3862,207.4921,3104.0
2021-01-28 14:40:00,215.62,215.95,215.42,215.95,7565.0,207.4921,207.8096,207.2996,207.8096,7565.0
2021-01-28 14:50:00,215.82,216.46,215.7,216.36,8852.0,207.6845,208.3004,207.5691,208.2042,8852.0
2021-01-28 15:00:00,216.05,216.9,215.96,216.89,5164.0,207.9059,208.7238,207.8193,208.7142,5164.0
2021-01-28 15:10:00,216.91,217.33,216.72,217.01,7089.0,208.7334,209.1376,208.5506,208.8297,7089.0
2021-01-28 15:20:00,216.99,217.85,216.82,217.56,7464.0,208.8104,209.638,208.6468,209.3589,7464.0
2021-01-28 15:30:00,217.48,217.67,216.54,216.93,19992.0,209.282,209.4648,208.3774,208.7527,19992.0
2021-01-28 15:40:00,216.93,217.12,214.95,215.74,17380.0,208.7527,208.9355,206.8473,207.6075,17380.0
2021-01-28 15:50:00,215.45,216.71,215.44,215.77,35045.0,207.3285,208.541,207.3189,207.6364,35045.0
2021-01-29 09:30:00,212.7,212.7,208.8,210.16,63327.0,204.6821,204.6821,200.9292,202.2379,63327.0
2021-01-29 09:40:00,210.1,210.64,208.37,210.41,36238.0,202.1801,202.6998,200.5154,202.4785,36238.0
2021-01-29 09:50:00,210.33,212.41,208.3,208.3,22585.0,202.4015,204.4031,200.448,200.448,22585.0
2021-01-29 10:00:00,208.5,210.07,208.31,209.51,22800.0,200.6405,202.1513,200.4576,201.6124,22800.0
2021-01-29 10:10:00,209.65,210.68,207.18,207.26,23184.0,201.7471,202.7383,199.3702,199.4472,23184.0
2021-01-29 10:20:00,207.08,208.03,206.64,206.84,10399.0,199.274,200.1882,198.8506,199.043,10399.0
2021-01-29 10:30:00,206.85,206.99,203.72,204.72,28081.0,199.0527,199.1874,196.0406,197.0029,28081.0
2021-01-29 10:40:00,204.31,204.98,202.52,203.48,15130.0,196.6084,197.2531,194.8859,195.8097,15130.0
2021-01-29 10:50:00,203.69,204.74,202.7,202.99,8608.0,196.0118,197.0222,195.0591,195.3382,8608.0
2021-01-29 11:00:00,203.25,203.9,201.47,202.82,18461.0,195.5884,196.2139,193.8755,195.1746,18461.0
2021-01-29 11:10:00,202.61,203.55,202.21,203.37,10997.0,194.9725,195.8771,194.5876,195.7038,10997.0
2021-01-29 11:20:00,203.0,203.86,202.1,202.23,16065.0,195.3478,196.1754,194.4817,194.6068,16065.0
2021-01-29 11:30:00,202.37,202.37,201.0,201.75,20296.0,194.7415,194.7415,193.4232,194.1449,20296.0
2021-01-29 11:40:00,201.92,202.95,201.18,202.95,8710.0,194.3085,195.2997,193.5964,195.2997,8710.0
2021-01-29 11:50:00,202.94,203.02,201.51,201.72,5413.0,195.29,195.367,193.914,194.116,5413.0
2021-01-29 12:00:00,201.6,201.71,201.03,201.71,7161.0,194.0006,194.1064,193.452,194.1064,7161.0
2021-01-29 12:10:00,201.64,202.09,200.82,201.22,7271.0,194.0391,194.4721,193.25,193.6349,7271.0
2021-01-29 12:20:00,201.07,201.39,200.5,201.16,7877.0,193.4905,193.7985,192.942,193.5771,7877.0
2021-01-29 12:30:00,200.93,201.18,200.12,200.13,7342.0,193.3558,193.5964,192.5763,192.586,7342.0
2021-01-29 12:40:00,200.41,200.62,199.33,199.7,8445.0,192.8554,193.0575,191.8161,192.1722,8445.0
2021-01-29 12:50:00,199.96,200.16,199.22,199.85,17735.0,192.4224,192.6148,191.7103,192.3165,17735.0
2021-01-29 13:00:00,199.54,200.4,199.54,200.08,6071.0,192.0182,192.8458,192.0182,192.5379,6071.0
2021-01-29 13:10:00,200.03,200.47,199.0,199.15,6630.0,192.4897,192.9132,191.4986,191.6429,6630.0
2021-01-29 13:20:00,199.22,200.76,199.2,200.67,4547.0,191.7103,193.1922,191.691,193.1056,4547.0
2021-01-29 13:30:00,200.65,200.65,200.16,200.18,5474.0,193.0864,193.0864,192.6148,192.6341,5474.0
2021-01-29 13:40:00,200.33,200.34,199.64,199.78,10156.0,192.7784,192.7881,192.1144,192.2492,10156.0
2021-01-29 13:50:00,199.9,199.91,199.05,199.4,8206.0,192.3646,192.3743,191.5467,191.8835,8206.0
2021-01-29 14:00:00,199.38,200.0,199.38,199.87,8038.0,191.8642,192.4609,191.8642,192.3358,8038.0
2021-01-29 14:10:00,200.03,200.03,198.9,199.37,14023.0,192.4897,192.4897,191.4023,191.8546,14023.0
2021-01-29 14:20:00,199.5,200.0,199.2,200.0,8264.0,191.9797,192.4609,191.691,192.4609,8264.0
2021-01-29 14:30:00,200.09,200.09,199.4,199.4,11266.0,192.5475,192.5475,191.8835,191.8835,11266.0
2021-01-29 14:40:00,199.41,199.65,199.05,199.14,8761.0,191.8931,192.1241,191.5467,191.6333,8761.0
2021-01-29 14:50:00,199.13,199.68,199.07,199.07,6181.0,191.6237,192.1529,191.5659,191.5659,6181.0
2021-01-29 15:00:00,199.3,199.78,199.24,199.36,8685.0,191.7873,192.2492,191.7295,191.845,8685.0
2021-01-29 15:10:00,199.42,200.54,199.38,200.25,14522.0,191.9027,192.9805,191.8642,192.7014,14522.0
2021-01-29 15:20:00,200.15,200.84,199.95,200.31,15864.0,192.6052,193.2692,192.4128,192.7592,15864.0
2021-01-29 15:30:00,200.31,200.9,200.3,200.73,16489.0,192.7592,193.3269,192.7496,193.1634,16489.0
2021-01-29 15:40:00,200.51,201.8,200.46,201.43,49070.0,192.9516,194.193,192.9035,193.837,49070.0
2021-01-29 15:50:00,201.37,202.62,201.22,201.23,119160.0,193.7792,194.9821,193.6349,193.6445,119160.0
2021-02-01 09:30:00,203.76,203.93,201.34,202.41,28074.0,196.0791,196.2427,193.7504,194.78,28074.0
2021-02-01 09:40:00,202.48,202.64,201.33,201.33,3800.0,194.8474,195.0014,193.7407,193.7407,3800.0
2021-02-01 09:50:00,200.75,200.75,198.95,200.1,56204.0,193.1826,193.1826,191.4505,192.5571,56204.0
2021-02-01 10:00:00,199.78,200.46,199.16,199.7,29253.0,192.2492,192.9035,191.6525,192.1722,29253.0
2021-02-01 10:10:00,199.7,200.31,198.82,200.14,38333.0,192.1722,192.7592,191.3254,192.5956,38333.0
2021-02-01 10:20:00,200.34,200.61,200.03,200.55,10201.0,192.7881,193.0479,192.4897,192.9901,10201.0
2021-02-01 10:30:00,200.56,200.63,199.85,200.36,27958.0,192.9998,193.0671,192.3165,192.8073,27958.0
2021-02-01 10:40:00,200.24,200.59,199.4,200.52,17860.0,192.6918,193.0286,191.8835,192.9613,17860.0
2021-02-01 10:50:00,200.19,200.52,200.07,200.46,11467.0,192.6437,192.9613,192.5282,192.9035,11467.0
2021-02-01 11:00:00,200.38,200.83,200.13,200.25,6214.0,192.8265,193.2596,192.586,192.7014,6214.0
2021-02-01 11:10:00,200.2,200.29,199.2,199.85,15733.0,192.6533,192.7399,191.691,192.3165,15733.0
2021-02-01 11:20:00,199.67,200.38,199.66,199.99,5977.0,192.1433,192.8265,192.1337,192.4512,5977.0
2021-02-01 11:30:00,200.15,200.2,199.79,200.19,7605.0,192.6052,192.6533,192.2588,192.6437,7605.0
2021-02-01 11:40:00,200.26,200.94,200.13,200.88,8885.0,192.7111,193.3654,192.586,193.3077,8885.0
2021-02-01 11:50:00,200.84,201.24,200.76,200.8,3962.0,193.2692,193.6541,193.1922,193.2307,3962.0
2021-02-01 12:00:00,200.87,201.73,200.87,201.73,9224.0,193.2981,194.1257,193.2981,194.1257,9224.0
2021-02-01 12:10:00,201.52,202.75,201.52,202.43,12645.0,193.9236,195.1072,193.9236,194.7993,12645.0
2021-02-01 12:20:00,202.33,202.57,201.58,201.64,4730.0,194.703,194.934,193.9813,194.0391,4730.0
2021-02-01 12:30:00,201.71,202.12,201.56,202.12,8973.0,194.1064,194.501,193.9621,194.501,8973.0
2021-02-01 12:40:00,202.15,202.95,201.88,202.95,7799.0,194.5298,195.2997,194.27,195.2997,7799.0
2021-02-01 12:50:00,202.85,203.03,202.66,202.81,14206.0,195.2034,195.3767,195.0206,195.1649,14206.0
2021-02-01 13:00:00,202.88,202.99,202.69,202.88,11645.0,195.2323,195.3382,195.0495,195.2323,11645.0
2021-02-01 13:10:00,202.83,203.01,201.8,201.8,3654.0,195.1842,195.3574,194.193,194.193,3654.0
2021-02-01 13:20:00,201.47,201.48,200.34,200.51,6675.0,193.8755,193.8851,192.7881,192.9516,6675.0
2021-02-01 13:30:00,200.82,201.21,200.55,201.09,11626.0,193.25,193.6253,192.9901,193.5098,11626.0
2021-02-01 13:40:00,201.1,201.37,200.99,201.37,7854.0,193.5194,193.7792,193.4136,193.7792,7854.0
2021-02-01 13:50:00,201.39,201.39,201.11,201.15,25125.0,193.7985,193.7985,193.529,193.5675,25125.0
2021-02-01 14:00:00,201.17,201.22,200.89,201.22,6626.0,193.5868,193.6349,193.3173,193.6349,6626.0
2021-02-01 14:10:00,201.22,201.49,201.16,201.36,4898.0,193.6349,193.8947,193.5771,193.7696,4898.0
2021-02-01 14:20:00,201.47,201.51,201.19,201.45,3165.0,193.8755,193.914,193.606,193.8562,3165.0
2021-02-01 14:30:00,201.52,201.92,201.51,201.81,3349.0,193.9236,194.3085,193.914,194.2026,3349.0
2021-02-01 14:40:00,201.91,202.16,201.89,202.16,4034.0,194.2989,194.5395,194.2796,194.5395,4034.0
2021-02-01 14:50:00,202.16,202.16,201.73,201.9,8098.0,194.5395,194.5395,194.1257,194.2893,8098.0
2021-02-01 15:00:00,201.96,202.14,201.89,202.01,4750.0,194.347,194.5202,194.2796,194.3951,4750.0
2021-02-01 15:10:00,202.03,202.37,201.91,202.31,7355.0,194.4144,194.7415,194.2989,194.6838,7355.0
2021-02-01 15:20:00,202.34,202.35,202.0,202.24,7628.0,194.7127,194.7223,194.3855,194.6164,7628.0
2021-02-01 15:30:00,202.32,202.99,202.07,202.94,14738.0,194.6934,195.3382,194.4528,195.29,14738.0
2021-02-01 15:40:00,202.99,203.19,202.69,202.81,25363.0,195.3382,195.5306,195.0495,195.1649,25363.0
2021-02-01 15:50:00,202.7,203.07,202.48,202.52,51338.0,195.0591,195.4151,194.8474,194.8859,51338.0
2021-02-02 09:30:00,204.29,206.48,203.93,206.43,22590.0,196.5892,198.6966,196.2427,198.6485,22590.0
2021-02-02 09:40:00,206.23,208.39,206.02,208.22,11372.0,198.456,200.5346,198.2539,200.371,11372.0
2021-02-02 09:50:00,207.89,208.88,207.16,207.45,15323.0,200.0535,201.0061,199.351,199.63,15323.0
2021-02-02 10:00:00,207.45,208.62,207.45,207.77,10507.0,199.63,200.7559,199.63,199.938,10507.0
2021-02-02 10:10:00,207.93,208.09,207.49,208.05,8860.0,200.0919,200.2459,199.6685,200.2074,8860.0
2021-02-02 10:20:00,207.89,208.35,207.67,208.03,6543.0,200.0535,200.4961,199.8417,200.1882,6543.0
2021-02-02 10:30:00,208.06,208.88,206.8,206.8,6970.0,200.217,201.0061,199.0045,199.0045,6970.0
2021-02-02 10:40:00,206.82,207.58,206.32,207.38,10175.0,199.0238,199.7551,198.5426,199.5627,10175.0
2021-02-02 10:50:00,207.5,207.5,206.56,206.59,7115.0,199.6782,199.6782,198.7736,198.8025,7115.0
2021-02-02 11:00:00,206.46,207.2,206.17,206.97,10728.0,198.6774,199.3895,198.3983,199.1681,10728.0
2021-02-02 11:10:00,207.13,207.52,206.8,207.0,15165.0,199.3221,199.6974,199.0045,199.197,15165.0
2021-02-02 11:20:00,207.06,207.58,206.99,207.54,4027.0,199.2547,199.7551,199.1874,199.7166,4027.0
2021-02-02 11:30:00,207.63,207.95,207.37,207.55,4797.0,199.8033,200.1112,199.5531,199.7263,4797.0
2021-02-02 11:40:00,207.46,207.66,207.01,207.48,6160.0,199.6397,199.8321,199.2066,199.6589,6160.0
2021-02-02 11:50:00,207.42,207.8,206.99,207.09,3032.0,199.6012,199.9668,199.1874,199.2836,3032.0
2021-02-02 12:00:00,207.21,207.27,206.89,207.14,7878.0,199.3991,199.4568,199.0911,199.3317,7878.0
2021-02-02 12:10:00,207.16,207.38,206.95,207.13,6960.0,199.351,199.5627,199.1489,199.3221,6960.0
2021-02-02 12:20:00,207.16,207.19,206.96,207.1,11578.0,199.351,199.3798,199.1585,199.2932,11578.0
2021-02-02 12:30:00,207.18,207.25,206.98,207.11,7180.0,199.3702,199.4376,199.1778,199.3029,7180.0
2021-02-02 12:40:00,207.06,207.15,206.98,207.04,12040.0,199.2547,199.3413,199.1778,199.2355,12040.0
2021-02-02 12:50:00,207.21,207.36,207.04,207.3,4359.0,199.3991,199.5434,199.2355,199.4857,4359.0
2021-02-02 13:00:00,207.39,207.6,207.05,207.28,38142.0,199.5723,199.7744,199.2451,199.4664,38142.0
2021-02-02 13:10:00,207.23,207.26,206.48,206.59,43281.0,199.4183,199.4472,198.6966,198.8025,43281.0
2021-02-02 13:20:00,206.59,207.31,206.59,207.15,53564.0,198.8025,199.4953,198.8025,199.3413,53564.0
2021-02-02 13:30:00,207.05,207.28,206.99,207.2,25496.0,199.2451,199.4664,199.1874,199.3895,25496.0
2021-02-02 13:40:00,207.25,207.36,207.19,207.25,3700.0,199.4376,199.5434,199.3798,199.4376,3700.0
2021-02-02 13:50:00,207.21,207.31,207.12,207.28,3702.0,199.3991,199.4953,199.3125,199.4664,3702.0
2021-02-02 14:00:00,207.21,207.63,207.21,207.35,4000.0,199.3991,199.8033,199.3991,199.5338,4000.0
2021-02-02 14:10:00,207.17,207.23,206.78,207.1,8704.0,199.3606,199.4183,198.9853,199.2932,8704.0
2021-02-02 14:20:00,207.16,207.35,207.05,207.35,16876.0,199.351,199.5338,199.2451,199.5338,16876.0
2021-02-02 14:30:00,207.29,207.49,207.15,207.2,4275.0,199.4761,199.6685,199.3413,199.3895,4275.0
2021-02-02 14:40:00,207.22,207.31,206.85,207.06,30962.0,199.4087,199.4953,199.0527,199.2547,30962.0
2021-02-02 14:50:00,207.03,207.17,206.94,207.07,40581.0,199.2259,199.3606,199.1393,199.2644,40581.0
2021-02-02 15:00:00,207.05,207.23,206.95,207.23,19532.0,199.2451,199.4183,199.1489,199.4183,19532.0
2021-02-02 15:10:00,207.16,207.3,207.06,207.3,6013.0,199.351,199.4857,199.2547,199.4857,6013.0
2021-02-02 15:20:00,207.26,207.28,207.07,207.1,5603.0,199.4472,199.4664,199.2644,199.2932,5603.0
2021-02-02 15:30:00,207.08,207.23,207.05,207.06,25079.0,199.274,199.4183,199.2451,199.2547,25079.0
2021-02-02 15:40:00,207.07,207.36,206.88,207.1,49515.0,199.2644,199.5434,199.0815,199.2932,49515.0
2021-02-02 15:50:00,207.06,207.26,206.59,206.59,146541.0,199.2547,199.4472,198.8025,198.8025,146541.0
2021-02-03 09:30:00,204.42,206.24,203.57,204.42,32390.0,196.7143,198.4657,195.8963,196.7143,32390.0
2021-02-03 09:40:00,204.26,204.53,203.22,203.67,6558.0,196.5603,196.8201,195.5595,195.9925,6558.0
2021-02-03 09:50:00,203.79,203.86,203.1,203.53,32205.0,196.108,196.1754,195.444,195.8578,32205.0
2021-02-03 10:00:00,203.53,204.31,203.22,204.29,25509.0,195.8578,196.6084,195.5595,196.5892,25509.0
2021-02-03 10:10:00,204.21,204.34,203.79,203.91,42146.0,196.5122,196.6373,196.108,196.2235,42146.0
2021-02-03 10:20:00,203.91,204.18,203.67,203.75,16508.0,196.2235,196.4833,195.9925,196.0695,16508.0
2021-02-03 10:30:00,203.89,203.9,203.51,203.8,32504.0,196.2042,196.2139,195.8386,196.1176,32504.0
2021-02-03 10:40:00,203.8,204.07,203.71,204.06,10280.0,196.1176,196.3775,196.031,196.3678,10280.0
2021-02-03 10:50:00,203.95,204.33,203.72,204.03,15001.0,196.262,196.6277,196.0406,196.339,15001.0
2021-02-03 11:00:00,203.87,204.25,203.85,204.12,4919.0,196.185,196.5507,196.1657,196.4256,4919.0
2021-02-03 11:10:00,204.06,204.13,203.9,203.91,11738.0,196.3678,196.4352,196.2139,196.2235,11738.0
2021-02-03 11:20:00,203.82,204.21,203.78,203.94,4559.0,196.1369,196.5122,196.0984,196.2524,4559.0
2021-02-03 11:30:00,204.0,204.07,203.78,203.9,16888.0,196.3101,196.3775,196.0984,196.2139,16888.0
2021-02-03 11:40:00,203.92,204.0,203.8,203.88,19944.0,196.2331,196.3101,196.1176,196.1946,19944.0
2021-02-03 11:50:00,203.91,204.02,203.66,203.92,9488.0,196.2235,196.3293,195.9829,196.2331,9488.0
2021-02-03 12:00:00,203.89,204.04,203.85,204.03,6604.0,196.2042,196.3486,196.1657,196.339,6604.0
2021-02-03 12:10:00,203.94,204.1,203.78,203.94,8900.0,196.2524,196.4063,196.0984,196.2524,8900.0
2021-02-03 12:20:00,203.89,204.14,203.87,203.96,7656.0,196.2042,196.4448,196.185,196.2716,7656.0
2021-02-03 12:30:00,203.91,204.49,203.91,204.49,4803.0,196.2235,196.7816,196.2235,196.7816,4803.0
2021-02-03 12:40:00,204.78,205.13,204.51,204.51,2491.0,197.0607,197.3975,196.8009,196.8009,2491.0
2021-02-03 12:50:00,204.38,204.44,204.16,204.36,3096.0,196.6758,196.7335,196.4641,196.6565,3096.0
2021-02-03 13:00:00,204.26,204.26,203.84,204.06,7925.0,196.5603,196.5603,196.1561,196.3678,7925.0
2021-02-03 13:10:00,204.07,204.13,203.78,203.8,3392.0,196.3775,196.4352,196.0984,196.1176,3392.0
2021-02-03 13:20:00,203.69,204.08,203.69,203.89,13501.0,196.0118,196.3871,196.0118,196.2042,13501.0
2021-02-03 13:30:00,203.87,204.4,203.74,204.12,10026.0,196.185,196.695,196.0599,196.4256,10026.0
2021-02-03 13:40:00,204.21,204.21,203.62,203.99,39600.0,196.5122,196.5122,195.9444,196.3005,39600.0
2021-02-03 13:50:00,204.01,204.08,203.81,204.02,17822.0,196.3197,196.3871,196.1273,196.3293,17822.0
2021-02-03 14:00:00,203.97,204.15,203.97,204.08,2917.0,196.2812,196.4544,196.2812,196.3871,2917.0
2021-02-03 14:10:00,204.06,204.3,203.88,203.88,1610.0,196.3678,196.5988,196.1946,196.1946,1610.0
2021-02-03 14:20:00,203.9,204.07,203.82,203.93,6609.0,196.2139,196.3775,196.1369,196.2427,6609.0
2021-02-03 14:30:00,203.97,204.06,203.9,203.94,8104.0,196.2812,196.3678,196.2139,196.2524,8104.0
2021-02-03 14:40:00,203.9,204.15,203.85,204.01,18079.0,196.2139,196.4544,196.1657,196.3197,18079.0
2021-02-03 14:50:00,204.03,204.17,203.97,204.09,7961.0,196.339,196.4737,196.2812,196.3967,7961.0
2021-02-03 15:00:00,204.1,204.4,204.09,204.34,17779.0,196.4063,196.695,196.3967,196.6373,17779.0
2021-02-03 15:10:00,204.3,204.51,204.17,204.28,10360.0,196.5988,196.8009,196.4737,196.5795,10360.0
2021-02-03 15:20:00,204.21,204.32,204.14,204.26,15839.0,196.5122,196.618,196.4448,196.5603,15839.0
2021-02-03 15:30:00,204.25,204.36,203.89,204.06,40788.0,196.5507,196.6565,196.2042,196.3678,40788.0
2021-02-03 15:40:00,203.86,204.06,203.43,203.43,24110.0,196.1754,196.3678,195.7616,195.7616,24110.0
2021-02-03 15:50:00,203.11,203.52,203.0,203.14,30769.0,195.4536,195.8482,195.3478,195.4825,30769.0
2021-02-04 09:30:00,203.15,203.66,202.66,203.4,9670.0,195.4921,195.9829,195.0206,195.7327,9670.0
2021-02-04 09:40:00,203.87,204.92,203.8,204.77,2072.0,196.185,197.1954,196.1176,197.0511,2072.0
2021-02-04 09:50:00,204.77,204.91,203.98,204.51,3022.0,197.0511,197.1858,196.2908,196.8009,3022.0
2021-02-04 10:00:00,204.61,205.15,204.58,205.15,2482.0,196.8971,197.4167,196.8682,197.4167,2482.0
2021-02-04 10:10:00,205.16,205.89,205.16,205.74,3194.0,197.4264,198.1288,197.4264,197.9845,3194.0
2021-02-04 10:20:00,205.89,205.89,205.43,205.84,2518.0,198.1288,198.1288,197.6862,198.0807,2518.0
2021-02-04 10:30:00,205.6,205.84,205.57,205.79,1737.0,197.8498,198.0807,197.8209,198.0326,1737.0
2021-02-04 10:40:00,205.65,206.08,205.65,205.94,1703.0,197.8979,198.3117,197.8979,198.177,1703.0
2021-02-04 10:50:00,206.22,206.22,205.24,205.24,3776.0,198.4464,198.4464,197.5033,197.5033,3776.0
2021-02-04 11:00:00,205.12,205.23,204.02,204.16,9048.0,197.3879,197.4937,196.3293,196.4641,9048.0
2021-02-04 11:10:00,204.15,204.37,203.26,203.64,7585.0,196.4544,196.6661,195.598,195.9637,7585.0
2021-02-04 11:20:00,203.64,203.85,203.37,203.47,7521.0,195.9637,196.1657,195.7038,195.8001,7521.0
2021-02-04 11:30:00,203.45,203.79,203.24,203.59,2917.0,195.7808,196.108,195.5787,195.9155,2917.0
2021-02-04 11:40:00,203.59,203.61,203.4,203.55,1797.0,195.9155,195.9348,195.7327,195.8771,1797.0
2021-02-04 11:50:00,203.38,203.45,203.05,203.07,2201.0,195.7135,195.7808,195.3959,195.4151,2201.0
2021-02-04 12:00:00,203.15,203.45,203.15,203.45,2047.0,195.4921,195.7808,195.4921,195.7808,2047.0
2021-02-04 12:10:00,203.32,203.38,202.67,202.68,1747.0,195.6557,195.7135,195.0302,195.0398,1747.0
2021-02-04 12:20:00,202.62,202.62,202.14,202.15,1416.0,194.9821,194.9821,194.5202,194.5298,1416.0
2021-02-04 12:30:00,202.25,203.01,202.08,203.01,4886.0,194.6261,195.3574,194.4625,195.3574,4886.0
2021-02-04 12:40:00,202.96,203.4,202.96,203.33,3030.0,195.3093,195.7327,195.3093,195.6653,3030.0
2021-02-04 12:50:00,203.3,204.28,203.25,204.28,4411.0,195.6365,196.5795,195.5884,196.5795,4411.0
2021-02-04 13:00:00,204.37,204.37,203.84,203.84,2633.0,196.6661,196.6661,196.1561,196.1561,2633.0
2021-02-04 13:10:00,203.68,203.77,203.2,203.31,3372.0,196.0022,196.0888,195.5402,195.6461,3372.0
2021-02-04 13:20:00,203.37,203.38,203.04,203.32,3700.0,195.7038,195.7135,195.3863,195.6557,3700.0
2021-02-04 13:30:00,203.27,203.27,202.86,202.9,1813.0,195.6076,195.6076,195.2131,195.2516,1813.0
2021-02-04 13:40:00,202.96,203.4,202.96,203.35,3810.0,195.3093,195.7327,195.3093,195.6846,3810.0
2021-02-04 13:50:00,203.47,203.62,202.96,203.08,4059.0,195.8001,195.9444,195.3093,195.4248,4059.0
2021-02-04 14:00:00,203.08,203.5,203.04,203.46,8612.0,195.4248,195.8289,195.3863,195.7904,8612.0
2021-02-04 14:10:00,203.49,203.53,203.05,203.12,3281.0,195.8193,195.8578,195.3959,195.4633,3281.0
2021-02-04 14:20:00,203.28,203.31,202.91,202.92,3101.0,195.6172,195.6461,195.2612,195.2708,3101.0
2021-02-04 14:30:00,202.94,203.04,202.88,202.92,1825.0,195.29,195.3863,195.2323,195.2708,1825.0
2021-02-04 14:40:00,202.92,202.95,202.71,202.71,5109.0,195.2708,195.2997,195.0687,195.0687,5109.0
2021-02-04 14:50:00,202.62,202.62,202.09,202.25,5028.0,194.9821,194.9821,194.4721,194.6261,5028.0
2021-02-04 15:00:00,202.08,202.55,201.83,202.53,61993.0,194.4625,194.9147,194.2219,194.8955,61993.0
2021-02-04 15:10:00,202.69,202.72,202.24,202.36,13708.0,195.0495,195.0783,194.6164,194.7319,13708.0
2021-02-04 15:20:00,202.45,202.51,202.08,202.09,37161.0,194.8185,194.8763,194.4625,194.4721,37161.0
2021-02-04 15:30:00,202.05,203.83,202.05,203.43,24568.0,194.4336,196.1465,194.4336,195.7616,24568.0
2021-02-04 15:40:00,203.48,204.7,203.48,204.58,20817.0,195.8097,196.9837,195.8097,196.8682,20817.0
2021-02-04 15:50:00,204.63,204.63,203.93,204.05,81141.0,196.9163,196.9163,196.2427,196.3582,81141.0
2021-02-05 09:30:00,204.89,206.0,203.78,205.98,12209.0,197.1665,198.2347,196.0984,198.2155,12209.0
2021-02-05 09:40:00,205.99,207.08,205.96,206.72,4436.0,198.2251,199.274,198.1962,198.9276,4436.0
2021-02-05 09:50:00,206.74,206.74,205.18,205.19,3971.0,198.9468,198.9468,197.4456,197.4552,3971.0
2021-02-05 10:00:00,205.47,205.63,204.94,205.12,6114.0,197.7247,197.8786,197.2147,197.3879,6114.0
2021-02-05 10:10:00,205.19,205.2,204.49,204.77,3200.0,197.4552,197.4649,196.7816,197.0511,3200.0
2021-02-05 10:20:00,204.82,205.11,204.74,204.79,2441.0,197.0992,197.3782,197.0222,197.0703,2441.0
2021-02-05 10:30:00,205.0,205.13,204.12,204.35,20904.0,197.2724,197.3975,196.4256,196.6469,20904.0
2021-02-05 10:40:00,204.42,204.44,203.7,203.93,6729.0,196.7143,196.7335,196.0214,196.2427,6729.0
2021-02-05 10:50:00,203.83,204.24,203.69,203.79,8057.0,196.1465,196.541,196.0118,196.108,8057.0
2021-02-05 11:00:00,203.96,204.52,203.75,204.07,4920.0,196.2716,196.8105,196.0695,196.3775,4920.0
2021-02-05 11:10:00,204.08,204.1,203.53,203.57,4626.0,196.3871,196.4063,195.8578,195.8963,4626.0
2021-02-05 11:20:00,203.58,203.58,203.37,203.5,4239.0,195.9059,195.9059,195.7038,195.8289,4239.0
2021-02-05 11:30:00,203.53,204.86,203.52,204.67,9905.0,195.8578,197.1377,195.8482,196.9548,9905.0
2021-02-05 11:40:00,204.39,204.78,204.38,204.75,2372.0,196.6854,197.0607,196.6758,197.0318,2372.0
2021-02-05 11:50:00,204.68,204.87,203.82,203.88,3520.0,196.9645,197.1473,196.1369,196.1946,3520.0
2021-02-05 12:00:00,203.9,204.07,203.68,203.68,2338.0,196.2139,196.3775,196.0022,196.0022,2338.0
2021-02-05 12:10:00,203.77,203.84,203.46,203.51,6400.0,196.0888,196.1561,195.7904,195.8386,6400.0
2021-02-05 12:20:00,203.46,203.52,202.93,203.51,20230.0,195.7904,195.8482,195.2804,195.8386,20230.0
2021-02-05 12:30:00,203.48,203.57,203.23,203.5,2960.0,195.8097,195.8963,195.5691,195.8289,2960.0
2021-02-05 12:40:00,203.38,203.48,203.01,203.19,2755.0,195.7135,195.8097,195.3574,195.5306,2755.0
2021-02-05 12:50:00,203.19,204.01,203.19,203.9,6999.0,195.5306,196.3197,195.5306,196.2139,6999.0
2021-02-05 13:00:00,204.07,204.07,203.42,203.6,1325.0,196.3775,196.3775,195.752,195.9252,1325.0
2021-02-05 13:10:00,203.53,203.67,202.86,203.03,6991.0,195.8578,195.9925,195.2131,195.3767,6991.0
2021-02-05 13:20:00,203.36,203.73,203.06,203.7,3824.0,195.6942,196.0503,195.4055,196.0214,3824.0
2021-02-05 13:30:00,203.73,203.87,203.61,203.61,3757.0,196.0503,196.185,195.9348,195.9348,3757.0
2021-02-05 13:40:00,203.64,203.69,203.28,203.35,2397.0,195.9637,196.0118,195.6172,195.6846,2397.0
2021-02-05 13:50:00,203.12,203.23,202.88,202.88,2660.0,195.4633,195.5691,195.2323,195.2323,2660.0
2021-02-05 14:00:00,202.87,202.87,202.31,202.39,7913.0,195.2227,195.2227,194.6838,194.7608,7913.0
2021-02-05 14:10:00,202.51,202.57,202.38,202.38,5287.0,194.8763,194.934,194.7512,194.7512,5287.0
2021-02-05 14:20:00,202.44,202.51,202.06,202.15,7448.0,194.8089,194.8763,194.4432,194.5298,7448.0
2021-02-05 14:30:00,202.24,202.93,202.0,202.81,55176.0,194.6164,195.2804,194.3855,195.1649,55176.0
2021-02-05 14:40:00,202.78,203.14,202.0,202.11,15035.0,195.1361,195.4825,194.3855,194.4913,15035.0
2021-02-05 14:50:00,202.13,202.3,201.51,202.15,32667.0,194.5106,194.6742,193.914,194.5298,32667.0
2021-02-05 15:00:00,202.12,202.3,201.5,201.5,9466.0,194.501,194.6742,193.9043,193.9043,9466.0
2021-02-05 15:10:00,201.51,201.99,200.95,201.0,47914.0,193.914,194.3759,193.3751,193.4232,47914.0
2021-02-05 15:20:00,201.04,201.36,200.75,201.06,48009.0,193.4617,193.7696,193.1826,193.4809,48009.0
2021-02-05 15:30:00,200.84,201.61,200.8,201.58,25678.0,193.2692,194.0102,193.2307,193.9813,25678.0
2021-02-05 15:40:00,201.58,201.83,201.42,201.53,19042.0,193.9813,194.2219,193.8273,193.9332,19042.0
2021-02-05 15:50:00,201.46,202.21,201.4,202.17,52586.0,193.8658,194.5876,193.8081,194.5491,52586.0
2021-02-08 09:30:00,202.61,204.0,202.1,203.96,28163.0,194.9725,196.3101,194.4817,196.2716,28163.0
2021-02-08 09:40:00,203.66,204.02,202.69,202.84,55563.0,195.9829,196.3293,195.0495,195.1938,55563.0
2021-02-08 09:50:00,203.01,204.03,202.68,203.17,32256.0,195.3574,196.339,195.0398,195.5114,32256.0
2021-02-08 10:00:00,203.28,203.49,202.85,203.16,9940.0,195.6172,195.8193,195.2034,195.5018,9940.0
2021-02-08 10:10:00,203.36,203.59,202.98,203.59,33988.0,195.6942,195.9155,195.3285,195.9155,33988.0
2021-02-08 10:20:00,203.5,203.52,201.93,202.0,39673.0,195.8289,195.8482,194.3181,194.3855,39673.0
2021-02-08 10:30:00,202.06,202.4,201.97,202.1,21997.0,194.4432,194.7704,194.3566,194.4817,21997.0
2021-02-08 10:40:00,202.02,202.48,201.91,202.06,7682.0,194.4047,194.8474,194.2989,194.4432,7682.0
2021-02-08 10:50:00,202.32,202.5,201.96,202.23,18827.0,194.6934,194.8666,194.347,194.6068,18827.0
2021-02-08 11:00:00,202.33,202.5,202.0,202.11,26091.0,194.703,194.8666,194.3855,194.4913,26091.0
2021-02-08 11:10:00,202.21,202.44,201.95,202.33,10970.0,194.5876,194.8089,194.3374,194.703,10970.0
2021-02-08 11:20:00,202.18,202.29,201.94,202.04,13066.0,194.5587,194.6645,194.3277,194.424,13066.0
2021-02-08 11:30:00,202.13,202.29,201.88,202.08,6860.0,194.5106,194.6645,194.27,194.4625,6860.0
2021-02-08 11:40:00,202.08,202.36,201.9,202.0,19413.0,194.4625,194.7319,194.2893,194.3855,19413.0
2021-02-08 11:50:00,202.01,202.37,202.0,202.09,9896.0,194.3951,194.7415,194.3855,194.4721,9896.0
2021-02-08 12:00:00,202.13,202.14,201.73,202.1,3897.0,194.5106,194.5202,194.1257,194.4817,3897.0
2021-02-08 12:10:00,202.07,202.24,201.81,201.98,3858.0,194.4528,194.6164,194.2026,194.3662,3858.0
2021-02-08 12:20:00,201.98,202.3,201.98,202.03,9448.0,194.3662,194.6742,194.3662,194.4144,9448.0
2021-02-08 12:30:00,202.05,202.07,201.88,201.92,1623.0,194.4336,194.4528,194.27,194.3085,1623.0
2021-02-08 12:40:00,201.85,201.86,201.54,201.63,2261.0,194.2411,194.2508,193.9428,194.0294,2261.0
2021-02-08 12:50:00,201.72,201.72,201.2,201.37,1880.0,194.116,194.116,193.6156,193.7792,1880.0
2021-02-08 13:00:00,201.21,201.36,200.94,201.04,3556.0,193.6253,193.7696,193.3654,193.4617,3556.0
2021-02-08 13:10:00,201.15,201.45,201.15,201.44,1421.0,193.5675,193.8562,193.5675,193.8466,1421.0
2021-02-08 13:20:00,201.37,201.46,201.15,201.16,3436.0,193.7792,193.8658,193.5675,193.5771,3436.0
2021-02-08 13:30:00,201.17,201.71,201.17,201.68,2078.0,193.5868,194.1064,193.5868,194.0775,2078.0
2021-02-08 13:40:00,201.71,201.81,201.53,201.66,2531.0,194.1064,194.2026,193.9332,194.0583,2531.0
2021-02-08 13:50:00,201.75,201.83,201.4,201.83,3095.0,194.1449,194.2219,193.8081,194.2219,3095.0
2021-02-08 14:00:00,201.77,201.77,201.47,201.59,4207.0,194.1642,194.1642,193.8755,193.9909,4207.0
2021-02-08 14:10:00,201.59,201.68,201.37,201.61,4700.0,193.9909,194.0775,193.7792,194.0102,4700.0
2021-02-08 14:20:00,201.52,201.63,201.35,201.39,4723.0,193.9236,194.0294,193.76,193.7985,4723.0
2021-02-08 14:30:00,201.31,201.4,201.17,201.19,4086.0,193.7215,193.8081,193.5868,193.606,4086.0
2021-02-08 14:40:00,201.19,201.24,201.0,201.06,3808.0,193.606,193.6541,193.4232,193.4809,3808.0
2021-02-08 14:50:00,200.99,200.99,200.82,200.92,2570.0,193.4136,193.4136,193.25,193.3462,2570.0
2021-02-08 15:00:00,200.84,201.39,200.84,201.39,6334.0,193.2692,193.7985,193.2692,193.7985,6334.0
2021-02-08 15:10:00,201.44,201.51,201.28,201.49,3951.0,193.8466,193.914,193.6926,193.8947,3951.0
2021-02-08 15:20:00,201.58,201.58,200.96,201.17,19195.0,193.9813,193.9813,193.3847,193.5868,19195.0
2021-02-08 15:30:00,201.13,201.16,200.88,201.05,15918.0,193.5483,193.5771,193.3077,193.4713,15918.0
2021-02-08 15:40:00,201.08,201.1,200.8,201.0,7800.0,193.5002,193.5194,193.2307,193.4232,7800.0
2021-02-08 15:50:00,200.96,201.56,200.9,201.43,61480.0,193.3847,193.9621,193.3269,193.837,61480.0
2021-02-09 09:30:00,201.61,201.87,200.52,201.87,17191.0,194.0102,194.2604,192.9613,194.2604,17191.0
2021-02-09 09:40:00,201.95,202.29,200.95,200.98,33763.0,194.3374,194.6645,193.3751,193.4039,33763.0
2021-02-09 09:50:00,200.94,202.18,200.6,201.65,7154.0,193.3654,194.5587,193.0383,194.0487,7154.0
2021-02-09 10:00:00,201.74,202.59,201.15,202.31,74450.0,194.1353,194.9532,193.5675,194.6838,74450.0
2021-02-09 10:10:00,202.19,203.47,201.9,202.74,26994.0,194.5683,195.8001,194.2893,195.0976,26994.0
2021-02-09 10:20:00,202.54,202.64,201.15,201.22,69295.0,194.9051,195.0014,193.5675,193.6349,69295.0
2021-02-09 10:30:00,201.2,201.27,200.9,201.02,25136.0,193.6156,193.683,193.3269,193.4424,25136.0
2021-02-09 10:40:00,201.02,201.15,200.66,200.78,7195.0,193.4424,193.5675,193.096,193.2115,7195.0
2021-02-09 10:50:00,200.74,201.0,200.5,200.93,8182.0,193.173,193.4232,192.942,193.3558,8182.0
2021-02-09 11:00:00,200.8,201.0,200.44,200.44,3756.0,193.2307,193.4232,192.8843,192.8843,3756.0
2021-02-09 11:10:00,200.57,201.03,200.35,201.02,3254.0,193.0094,193.452,192.7977,193.4424,3254.0
2021-02-09 11:20:00,201.01,201.06,200.81,201.05,3019.0,193.4328,193.4809,193.2403,193.4713,3019.0
2021-02-09 11:30:00,200.76,200.88,200.73,200.76,1840.0,193.1922,193.3077,193.1634,193.1922,1840.0
2021-02-09 11:40:00,200.86,201.0,200.73,200.73,3900.0,193.2885,193.4232,193.1634,193.1634,3900.0
2021-02-09 11:50:00,200.75,200.79,200.53,200.53,1400.0,193.1826,193.2211,192.9709,192.9709,1400.0
2021-02-09 12:00:00,200.6,201.01,200.4,200.93,4991.0,193.0383,193.4328,192.8458,193.3558,4991.0
2021-02-09 12:10:00,200.93,200.93,200.68,200.78,1766.0,193.3558,193.3558,193.1152,193.2115,1766.0
2021-02-09 12:20:00,200.61,200.97,200.61,200.81,3702.0,193.0479,193.3943,193.0479,193.2403,3702.0
2021-02-09 12:30:00,200.88,200.96,200.53,200.77,8706.0,193.3077,193.3847,192.9709,193.2018,8706.0
2021-02-09 12:40:00,200.82,201.04,200.77,200.87,5759.0,193.25,193.4617,193.2018,193.2981,5759.0
2021-02-09 12:50:00,200.84,201.0,200.84,200.91,2986.0,193.2692,193.4232,193.2692,193.3366,2986.0
2021-02-09 13:00:00,200.99,201.03,200.68,200.87,4739.0,193.4136,193.452,193.1152,193.2981,4739.0
2021-02-09 13:10:00,200.72,200.99,200.72,200.91,1800.0,193.1537,193.4136,193.1537,193.3366,1800.0
2021-02-09 13:20:00,200.81,201.0,200.78,200.94,1301.0,193.2403,193.4232,193.2115,193.3654,1301.0
2021-02-09 13:30:00,200.92,201.02,200.89,201.0,2894.0,193.3462,193.4424,193.3173,193.4232,2894.0
2021-02-09 13:40:00,200.95,201.03,200.86,200.89,4008.0,193.3751,193.452,193.2885,193.3173,4008.0
2021-02-09 13:50:00,200.85,201.02,200.78,200.96,3318.0,193.2788,193.4424,193.2115,193.3847,3318.0
2021-02-09 14:00:00,200.94,201.01,200.89,200.96,5000.0,193.3654,193.4328,193.3173,193.3847,5000.0
2021-02-09 14:10:00,200.99,201.01,199.97,200.33,74960.0,193.4136,193.4328,192.432,192.7784,74960.0
2021-02-09 14:20:00,200.26,200.49,199.99,200.04,65399.0,192.7111,192.9324,192.4512,192.4994,65399.0
2021-02-09 14:30:00,200.08,200.21,199.95,200.05,46040.0,192.5379,192.663,192.4128,192.509,46040.0
2021-02-09 14:40:00,200.04,200.06,199.89,199.93,16553.0,192.4994,192.5186,192.355,192.3935,16553.0
2021-02-09 14:50:00,199.95,200.76,199.94,200.72,15537.0,192.4128,193.1922,192.4031,193.1537,15537.0
2021-02-09 15:00:00,200.65,201.3,200.05,200.09,61696.0,193.0864,193.7119,192.509,192.5475,61696.0
2021-02-09 15:10:00,200.06,200.67,200.01,200.12,64049.0,192.5186,193.1056,192.4705,192.5763,64049.0
2021-02-09 15:20:00,200.13,200.18,199.59,200.03,62627.0,192.586,192.6341,192.0663,192.4897,62627.0
2021-02-09 15:30:00,200.02,200.4,199.95,200.14,53546.0,192.4801,192.8458,192.4128,192.5956,53546.0
2021-02-09 15:40:00,200.17,200.17,199.84,200.09,35096.0,192.6245,192.6245,192.3069,192.5475,35096.0
2021-02-09 15:50:00,200.07,200.42,199.84,199.84,111220.0,192.5282,192.865,192.3069,192.3069,111220.0
2021-02-10 09:30:00,201.37,201.37,200.01,201.31,14640.0,194.1563,194.1563,192.8451,194.0985,14640.0
2021-02-10 09:40:00,201.32,201.49,200.67,200.68,8481.0,194.1081,194.272,193.4814,193.4911,8481.0
2021-02-10 09:50:00,200.94,201.55,200.79,200.98,12948.0,193.7417,194.3299,193.5971,193.7803,12948.0
2021-02-10 10:00:00,200.93,200.98,200.2,200.83,29271.0,193.7321,193.7803,193.0283,193.6357,29271.0
2021-02-10 10:10:00,200.78,200.99,200.41,200.5,40006.0,193.5875,193.79,193.2307,193.3175,40006.0
2021-02-10 10:20:00,200.4,201.31,200.22,201.02,37566.0,193.2211,194.0985,193.0475,193.8189,37566.0
2021-02-10 10:30:00,200.91,201.07,200.47,200.66,36472.0,193.7128,193.8671,193.2886,193.4718,36472.0
2021-02-10 10:40:00,200.66,200.72,200.2,200.5,13888.0,193.4718,193.5296,193.0283,193.3175,13888.0
2021-02-10 10:50:00,200.5,200.8,200.46,200.5,15177.0,193.3175,193.6068,193.2789,193.3175,15177.0
2021-02-10 11:00:00,200.51,200.64,200.3,200.42,9306.0,193.3272,193.4525,193.1247,193.2404,9306.0
2021-02-10 11:10:00,200.56,200.61,200.12,200.12,15497.0,193.3754,193.4236,192.9511,192.9511,15497.0
2021-02-10 11:20:00,200.11,200.14,199.6,199.65,4005.0,192.9415,192.9704,192.4498,192.498,4005.0
2021-02-10 11:30:00,199.68,199.86,199.47,199.65,3625.0,192.5269,192.7004,192.3244,192.498,3625.0
2021-02-10 11:40:00,199.72,199.8,199.47,199.52,4781.0,192.5655,192.6426,192.3244,192.3726,4781.0
2021-02-10 11:50:00,199.47,199.54,199.27,199.35,4049.0,192.3244,192.3919,192.1316,192.2087,4049.0
2021-02-10 12:00:00,199.19,199.52,199.11,199.51,2186.0,192.0544,192.3726,191.9773,192.363,2186.0
2021-02-10 12:10:00,199.51,200.07,199.5,199.92,3937.0,192.363,192.9029,192.3533,192.7583,3937.0
2021-02-10 12:20:00,199.82,200.12,199.82,200.12,1958.0,192.6619,192.9511,192.6619,192.9511,1958.0
2021-02-10 12:30:00,199.97,200.23,199.96,200.19,1602.0,192.8065,193.0572,192.7969,193.0186,1602.0
2021-02-10 12:40:00,200.22,200.4,200.04,200.22,4156.0,193.0475,193.2211,192.874,193.0475,4156.0
2021-02-10 12:50:00,200.2,200.67,200.2,200.54,1687.0,193.0283,193.4814,193.0283,193.3561,1687.0
2021-02-10 13:00:00,200.37,200.51,200.21,200.47,1869.0,193.1922,193.3272,193.0379,193.2886,1869.0
2021-02-10 13:10:00,200.44,200.57,200.4,200.57,1607.0,193.2597,193.385,193.2211,193.385,1607.0
2021-02-10 13:20:00,200.57,200.69,200.45,200.58,12922.0,193.385,193.5007,193.2693,193.3946,12922.0
2021-02-10 13:30:00,200.51,200.7,200.42,200.56,26012.0,193.3272,193.5103,193.2404,193.3754,26012.0
2021-02-10 13:40:00,200.58,200.58,200.29,200.35,3785.0,193.3946,193.3946,193.115,193.1729,3785.0
2021-02-10 13:50:00,200.28,200.5,200.25,200.5,3645.0,193.1054,193.3175,193.0765,193.3175,3645.0
2021-02-10 14:00:00,200.54,200.75,200.39,200.57,12804.0,193.3561,193.5586,193.2115,193.385,12804.0
2021-02-10 14:10:00,200.5,200.57,200.44,200.49,6454.0,193.3175,193.385,193.2597,193.3079,6454.0
2021-02-10 14:20:00,200.45,200.6,200.41,200.53,21792.0,193.2693,193.4139,193.2307,193.3464,21792.0
2021-02-10 14:30:00,200.56,200.64,200.44,200.54,44836.0,193.3754,193.4525,193.2597,193.3561,44836.0
2021-02-10 14:40:00,200.55,200.64,200.41,200.41,24941.0,193.3657,193.4525,193.2307,193.2307,24941.0
2021-02-10 14:50:00,200.36,200.39,200.1,200.23,4301.0,193.1825,193.2115,192.9318,193.0572,4301.0
2021-02-10 15:00:00,200.27,200.63,200.27,200.55,9322.0,193.0958,193.4429,193.0958,193.3657,9322.0
2021-02-10 15:10:00,200.5,200.64,200.46,200.47,33035.0,193.3175,193.4525,193.2789,193.2886,33035.0
2021-02-10 15:20:00,200.48,200.54,200.1,200.19,4170.0,193.2982,193.3561,192.9318,193.0186,4170.0
2021-02-10 15:30:00,200.22,200.55,200.2,200.25,7809.0,193.0475,193.3657,193.0283,193.0765,7809.0
2021-02-10 15:40:00,200.28,200.49,200.17,200.4,8748.0,193.1054,193.3079,192.9993,193.2211,8748.0
2021-02-10 15:50:00,200.29,200.46,199.92,200.39,97381.0,193.115,193.2789,192.7583,193.2115,97381.0
2021-02-11 09:30:00,201.64,202.2,200.11,200.38,14173.0,194.4167,194.9566,192.9415,193.2018,14173.0
2021-02-11 09:40:00,200.53,201.37,200.45,200.52,2017.0,193.3464,194.1563,193.2693,193.3368,2017.0
2021-02-11 09:50:00,200.12,200.5,199.52,199.52,21961.0,192.9511,193.3175,192.3726,192.3726,21961.0
2021-02-11 10:00:00,199.8,200.39,199.66,200.14,5442.0,192.6426,193.2115,192.5076,192.9704,5442.0
2021-02-11 10:10:00,200.44,201.12,200.4,201.11,600.0,193.2597,193.9153,193.2211,193.9057,600.0
2021-02-11 10:20:00,201.03,201.04,200.29,200.55,12190.0,193.8285,193.8382,193.115,193.3657,12190.0
2021-02-11 10:30:00,200.55,200.57,199.99,200.06,36778.0,193.3657,193.385,192.8258,192.8933,36778.0
2021-02-11 10:40:00,200.12,200.2,199.9,199.9,17300.0,192.9511,193.0283,192.739,192.739,17300.0
2021-02-11 10:50:00,199.93,200.09,199.75,199.91,11630.0,192.7679,192.9222,192.5944,192.7486,11630.0
2021-02-11 11:00:00,199.98,200.12,199.85,200.12,11812.0,192.8161,192.9511,192.6908,192.9511,11812.0
2021-02-11 11:10:00,200.12,200.19,199.96,199.99,19928.0,192.9511,193.0186,192.7969,192.8258,19928.0
2021-02-11 11:20:00,200.01,200.17,199.92,200.02,22053.0,192.8451,192.9993,192.7583,192.8547,22053.0
2021-02-11 11:30:00,200.0,200.23,199.98,200.06,38192.0,192.8354,193.0572,192.8161,192.8933,38192.0
2021-02-11 11:40:00,200.07,200.14,199.96,200.11,10976.0,192.9029,192.9704,192.7969,192.9415,10976.0
2021-02-11 11:50:00,200.08,200.13,199.97,200.07,24851.0,192.9126,192.9608,192.8065,192.9029,24851.0
2021-02-11 12:00:00,200.07,200.14,200.01,200.14,12932.0,192.9029,192.9704,192.8451,192.9704,12932.0
2021-02-11 12:10:00,200.17,200.97,200.12,200.97,9725.0,192.9993,193.7707,192.9511,193.7707,9725.0
2021-02-11 12:20:00,201.1,201.57,201.04,201.08,7301.0,193.896,194.3492,193.8382,193.8767,7301.0
2021-02-11 12:30:00,201.34,201.81,201.32,201.52,6251.0,194.1274,194.5806,194.1081,194.301,6251.0
2021-02-11 12:40:00,201.54,201.54,200.84,201.11,4814.0,194.3203,194.3203,193.6453,193.9057,4814.0
2021-02-11 12:50:00,200.97,201.31,200.97,201.31,3053.0,193.7707,194.0985,193.7707,194.0985,3053.0
2021-02-11 13:00:00,201.42,201.54,201.04,201.04,2129.0,194.2046,194.3203,193.8382,193.8382,2129.0
2021-02-11 13:10:00,200.89,201.15,200.74,200.97,4688.0,193.6935,193.9442,193.5489,193.7707,4688.0
2021-02-11 13:20:00,201.05,201.17,201.0,201.15,3158.0,193.8478,193.9635,193.7996,193.9442,3158.0
2021-02-11 13:30:00,201.08,201.37,201.05,201.37,3095.0,193.8767,194.1563,193.8478,194.1563,3095.0
2021-02-11 13:40:00,201.49,201.5,200.8,200.8,3715.0,194.272,194.2817,193.6068,193.6068,3715.0
2021-02-11 13:50:00,200.72,200.78,200.28,200.28,2583.0,193.5296,193.5875,193.1054,193.1054,2583.0
2021-02-11 14:00:00,200.28,200.43,200.09,200.42,2322.0,193.1054,193.25,192.9222,193.2404,2322.0
2021-02-11 14:10:00,200.38,200.4,200.29,200.34,2553.0,193.2018,193.2211,193.115,193.1632,2553.0
2021-02-11 14:20:00,200.32,200.32,199.96,200.28,4297.0,193.144,193.144,192.7969,193.1054,4297.0
2021-02-11 14:30:00,200.17,200.2,199.94,200.07,7436.0,192.9993,193.0283,192.7776,192.9029,7436.0
2021-02-11 14:40:00,200.09,200.11,199.96,200.01,8603.0,192.9222,192.9415,192.7969,192.8451,8603.0
2021-02-11 14:50:00,200.13,200.2,199.96,200.01,30181.0,192.9608,193.0283,192.7969,192.8451,30181.0
2021-02-11 15:00:00,200.06,200.09,199.97,200.05,9722.0,192.8933,192.9222,192.8065,192.8836,9722.0
2021-02-11 15:10:00,200.05,200.12,199.86,199.95,41719.0,192.8836,192.9511,192.7004,192.7872,41719.0
2021-02-11 15:20:00,200.0,200.15,199.96,200.04,29633.0,192.8354,192.98,192.7969,192.874,29633.0
2021-02-11 15:30:00,200.03,200.04,199.88,199.95,13686.0,192.8643,192.874,192.7197,192.7872,13686.0
2021-02-11 15:40:00,199.97,200.64,199.96,200.59,18722.0,192.8065,193.4525,192.7969,193.4043,18722.0
2021-02-11 15:50:00,200.62,200.83,199.98,200.54,99034.0,193.4332,193.6357,192.8161,193.3561,99034.0
2021-02-12 09:30:00,199.86,200.82,198.74,200.32,15273.0,192.7004,193.626,191.6206,193.144,15273.0
2021-02-12 09:40:00,200.23,200.28,199.65,199.98,8455.0,193.0572,193.1054,192.498,192.8161,8455.0
2021-02-12 09:50:00,200.03,200.47,199.79,199.8,4294.0,192.8643,193.2886,192.6329,192.6426,4294.0
2021-02-12 10:00:00,199.66,200.34,199.63,200.34,7135.0,192.5076,193.1632,192.4787,193.1632,7135.0
2021-02-12 10:10:00,200.32,200.32,199.68,199.72,3237.0,193.144,193.144,192.5269,192.5655,3237.0
2021-02-12 10:20:00,199.78,200.06,199.7,199.71,2865.0,192.6233,192.8933,192.5462,192.5558,2865.0
2021-02-12 10:30:00,199.75,200.25,199.71,200.07,11401.0,192.5944,193.0765,192.5558,192.9029,11401.0
2021-02-12 10:40:00,200.15,200.18,199.93,200.07,70548.0,192.98,193.009,192.7679,192.9029,70548.0
2021-02-12 10:50:00,200.07,200.36,199.88,199.97,101403.0,192.9029,193.1825,192.7197,192.8065,101403.0
2021-02-12 11:00:00,200.04,200.28,199.98,200.0,52609.0,192.874,193.1054,192.8161,192.8354,52609.0
2021-02-12 11:10:00,200.0,200.0,199.73,199.73,3112.0,192.8354,192.8354,192.5751,192.5751,3112.0
2021-02-12 11:20:00,199.86,199.87,199.56,199.82,3214.0,192.7004,192.7101,192.4112,192.6619,3214.0
2021-02-12 11:30:00,199.82,200.3,199.76,200.3,11144.0,192.6619,193.1247,192.604,193.1247,11144.0
2021-02-12 11:40:00,200.22,200.34,199.68,199.82,49346.0,193.0475,193.1632,192.5269,192.6619,49346.0
2021-02-12 11:50:00,199.95,200.02,199.71,199.85,8885.0,192.7872,192.8547,192.5558,192.6908,8885.0
2021-02-12 12:00:00,199.78,199.98,199.78,199.98,2500.0,192.6233,192.8161,192.6233,192.8161,2500.0
2021-02-12 12:10:00,199.93,199.95,199.61,199.77,7458.0,192.7679,192.7872,192.4594,192.6137,7458.0
2021-02-12 12:20:00,199.71,199.86,199.38,199.4,4283.0,192.5558,192.7004,192.2376,192.2569,4283.0
2021-02-12 12:30:00,199.59,199.59,199.33,199.34,2395.0,192.4401,192.4401,192.1894,192.1991,2395.0
2021-02-12 12:40:00,199.25,199.6,199.25,199.6,5210.0,192.1123,192.4498,192.1123,192.4498,5210.0
2021-02-12 12:50:00,199.58,199.71,199.38,199.41,2949.0,192.4305,192.5558,192.2376,192.2666,2949.0
2021-02-12 13:00:00,199.43,199.61,199.31,199.52,2910.0,192.2858,192.4594,192.1701,192.3726,2910.0
2021-02-12 13:10:00,199.56,199.68,199.12,199.27,3749.0,192.4112,192.5269,191.9869,192.1316,3749.0
2021-02-12 13:20:00,199.27,199.69,199.11,199.66,3402.0,192.1316,192.5365,191.9773,192.5076,3402.0
2021-02-12 13:30:00,199.71,199.91,199.68,199.78,3401.0,192.5558,192.7486,192.5269,192.6233,3401.0
2021-02-12 13:40:00,199.75,199.89,199.64,199.64,3512.0,192.5944,192.7294,192.4883,192.4883,3512.0
2021-02-12 13:50:00,199.64,199.66,199.42,199.6,3350.0,192.4883,192.5076,192.2762,192.4498,3350.0
2021-02-12 14:00:00,199.71,199.78,199.6,199.6,1430.0,192.5558,192.6233,192.4498,192.4498,1430.0
2021-02-12 14:10:00,199.75,199.92,199.65,199.75,5143.0,192.5944,192.7583,192.498,192.5944,5143.0
2021-02-12 14:20:00,199.85,200.05,199.77,200.03,4626.0,192.6908,192.8836,192.6137,192.8643,4626.0
2021-02-12 14:30:00,200.06,200.37,199.96,200.05,15906.0,192.8933,193.1922,192.7969,192.8836,15906.0
2021-02-12 14:40:00,200.03,200.58,199.98,200.55,18557.0,192.8643,193.3946,192.8161,193.3657,18557.0
2021-02-12 14:50:00,200.47,200.95,200.03,200.78,61863.0,193.2886,193.7514,192.8643,193.5875,61863.0
2021-02-12 15:00:00,200.81,200.81,200.01,200.05,63833.0,193.6164,193.6164,192.8451,192.8836,63833.0
2021-02-12 15:10:00,200.02,200.09,199.98,200.04,38557.0,192.8547,192.9222,192.8161,192.874,38557.0
2021-02-12 15:20:00,200.07,200.64,200.0,200.07,99647.0,192.9029,193.4525,192.8354,192.9029,99647.0
2021-02-12 15:30:00,200.13,200.24,200.0,200.03,54853.0,192.9608,193.0668,192.8354,192.8643,54853.0
2021-02-12 15:40:00,199.96,200.13,199.91,200.06,41933.0,192.7969,192.9608,192.7486,192.8933,41933.0
2021-02-12 15:50:00,200.07,200.64,200.07,200.54,129472.0,192.9029,193.4525,192.9029,193.3561,129472.0
2021-02-16 09:30:00,200.46,200.46,199.47,200.3,11353.0,193.2789,193.2789,192.3244,193.1247,11353.0
2021-02-16 09:40:00,199.75,199.9,198.5,199.08,7599.0,192.5944,192.739,191.3892,191.9484,7599.0
2021-02-16 09:50:00,198.93,198.93,197.54,197.67,11622.0,191.8038,191.8038,190.4635,190.5889,11622.0
2021-02-16 10:00:00,197.8,197.9,197.07,197.35,6595.0,190.7142,190.8107,190.0104,190.2804,6595.0
2021-02-16 10:10:00,197.31,197.87,197.04,197.51,17707.0,190.2418,190.7817,189.9815,190.4346,17707.0
2021-02-16 10:20:00,197.48,198.34,197.19,198.28,17566.0,190.4057,191.2349,190.1261,191.177,17566.0
2021-02-16 10:30:00,198.41,199.01,198.41,198.58,5352.0,191.3024,191.8809,191.3024,191.4663,5352.0
2021-02-16 10:40:00,198.52,199.03,197.79,197.92,6289.0,191.4084,191.9002,190.7046,190.8299,6289.0
2021-02-16 10:50:00,197.64,198.03,197.37,197.58,5216.0,190.56,190.936,190.2996,190.5021,5216.0
2021-02-16 11:00:00,197.81,198.13,197.65,197.88,5400.0,190.7239,191.0324,190.5696,190.7914,5400.0
2021-02-16 11:10:00,197.8,198.16,197.7,197.75,2874.0,190.7142,191.0613,190.6178,190.666,2874.0
2021-02-16 11:20:00,197.99,198.06,197.64,197.71,2172.0,190.8974,190.9649,190.56,190.6275,2172.0
2021-02-16 11:30:00,197.57,197.83,197.31,197.52,4963.0,190.4925,190.7432,190.2418,190.4443,4963.0
2021-02-16 11:40:00,197.65,197.66,197.02,197.08,4015.0,190.5696,190.5792,189.9622,190.02,4015.0
2021-02-16 11:50:00,197.08,197.1,196.73,196.89,6102.0,190.02,190.0393,189.6826,189.8368,6102.0
2021-02-16 12:00:00,196.87,197.0,196.63,196.64,5650.0,189.8175,189.9429,189.5861,189.5958,5650.0
2021-02-16 12:10:00,196.71,197.17,196.61,197.02,15125.0,189.6633,190.1068,189.5669,189.9622,15125.0
2021-02-16 12:20:00,197.03,197.24,196.89,197.06,7742.0,189.9718,190.1743,189.8368,190.0007,7742.0
2021-02-16 12:30:00,197.02,197.03,196.72,196.9,3230.0,189.9622,189.9718,189.6729,189.8465,3230.0
2021-02-16 12:40:00,196.98,196.98,196.09,196.29,2437.0,189.9236,189.9236,189.0655,189.2583,2437.0
2021-02-16 12:50:00,196.16,196.73,196.15,196.73,4940.0,189.133,189.6826,189.1233,189.6826,4940.0
2021-02-16 13:00:00,196.68,196.79,196.56,196.79,1689.0,189.6344,189.7404,189.5187,189.7404,1689.0
2021-02-16 13:10:00,196.75,197.05,196.74,196.78,4600.0,189.7018,189.9911,189.6922,189.7308,4600.0
2021-02-16 13:20:00,196.76,196.86,196.76,196.86,601.0,189.7115,189.8079,189.7115,189.8079,601.0
2021-02-16 13:30:00,196.86,197.04,196.46,196.46,7042.0,189.8079,189.9815,189.4222,189.4222,7042.0
2021-02-16 13:40:00,196.41,196.41,196.11,196.17,29398.0,189.374,189.374,189.0848,189.1426,29398.0
2021-02-16 13:50:00,196.24,196.25,195.92,196.01,6084.0,189.2101,189.2198,188.9016,188.9884,6084.0
2021-02-16 14:00:00,196.02,196.09,195.69,195.89,5605.0,188.998,189.0655,188.6798,188.8727,5605.0
2021-02-16 14:10:00,195.82,195.86,195.72,195.86,956.0,188.8052,188.8437,188.7087,188.8437,956.0
2021-02-16 14:20:00,195.83,195.91,195.36,195.41,16609.0,188.8148,188.8919,188.3616,188.4098,16609.0
2021-02-16 14:30:00,195.42,195.54,194.91,195.3,68300.0,188.4195,188.5352,187.9278,188.3038,68300.0
2021-02-16 14:40:00,195.32,195.43,194.87,195.05,13000.0,188.3231,188.4291,187.8892,188.0627,13000.0
2021-02-16 14:50:00,195.03,195.12,194.84,195.03,7245.0,188.0435,188.1302,187.8603,188.0435,7245.0
2021-02-16 15:00:00,195.08,195.09,194.78,195.09,12732.0,188.0917,188.1013,187.8024,188.1013,12732.0
2021-02-16 15:10:00,195.09,195.09,194.84,194.9,8997.0,188.1013,188.1013,187.8603,187.9181,8997.0
2021-02-16 15:20:00,194.98,195.14,194.89,195.07,11736.0,187.9953,188.1495,187.9085,188.082,11736.0
2021-02-16 15:30:00,194.97,195.27,194.96,194.96,39685.0,187.9856,188.2749,187.976,187.976,39685.0
2021-02-16 15:40:00,194.94,195.04,194.54,194.78,21890.0,187.9567,188.0531,187.571,187.8024,21890.0
2021-02-16 15:50:00,194.8,194.87,193.02,194.1,177779.0,187.8217,187.8892,186.1055,187.1468,177779.0
2021-02-17 09:30:00,193.27,193.27,191.1,192.82,28595.0,186.3465,186.3465,184.2542,185.9126,28595.0
2021-02-17 09:40:00,193.2,197.05,192.44,197.05,17741.0,186.279,189.9911,185.5462,189.9911,17741.0
2021-02-17 09:50:00,196.7,196.7,195.12,195.12,9280.0,189.6536,189.6536,188.1302,188.1302,9280.0
2021-02-17 10:00:00,194.98,196.21,194.98,196.08,6784.0,187.9953,189.1812,187.9953,189.0558,6784.0
2021-02-17 10:10:00,196.31,196.78,195.95,196.64,7744.0,189.2776,189.7308,188.9305,189.5958,7744.0
2021-02-17 10:20:00,196.89,197.25,196.42,197.19,4284.0,189.8368,190.1839,189.3837,190.1261,4284.0
2021-02-17 10:30:00,197.05,197.15,196.31,196.57,7177.0,189.9911,190.0875,189.2776,189.5283,7177.0
2021-02-17 10:40:00,196.66,196.95,196.37,196.9,5726.0,189.6151,189.8947,189.3355,189.8465,5726.0
2021-02-17 10:50:00,196.57,197.07,196.43,196.8,5890.0,189.5283,190.0104,189.3933,189.7501,5890.0
2021-02-17 11:00:00,196.64,197.39,196.62,197.21,7827.0,189.5958,190.3189,189.5765,190.1454,7827.0
2021-02-17 11:10:00,197.19,197.57,197.09,197.38,4273.0,190.1261,190.4925,190.0297,190.3093,4273.0
2021-02-17 11:20:00,197.59,198.22,197.59,198.03,6855.0,190.5118,191.1192,190.5118,190.936,6855.0
2021-02-17 11:30:00,197.97,197.97,197.11,197.53,5550.0,190.8781,190.8781,190.049,190.4539,5550.0
2021-02-17 11:40:00,197.6,198.25,197.56,197.95,6014.0,190.5214,191.1481,190.4828,190.8589,6014.0
2021-02-17 11:50:00,198.0,198.21,197.78,198.01,3477.0,190.9071,191.1095,190.6949,190.9167,3477.0
2021-02-17 12:00:00,198.09,198.09,197.7,197.96,1800.0,190.9938,190.9938,190.6178,190.8685,1800.0
2021-02-17 12:10:00,197.97,198.08,197.78,198.07,5510.0,190.8781,190.9842,190.6949,190.9746,5510.0
2021-02-17 12:20:00,198.07,198.42,198.0,198.18,5848.0,190.9746,191.312,190.9071,191.0806,5848.0
2021-02-17 12:30:00,198.31,199.31,198.31,199.31,10361.0,191.206,192.1701,191.206,192.1701,10361.0
2021-02-17 12:40:00,199.12,199.5,199.05,199.36,5700.0,191.9869,192.3533,191.9195,192.2183,5700.0
2021-02-17 12:50:00,199.37,199.49,199.21,199.42,4541.0,192.228,192.3437,192.0737,192.2762,4541.0
2021-02-17 13:00:00,199.39,199.65,199.29,199.31,8717.0,192.2473,192.498,192.1509,192.1701,8717.0
2021-02-17 13:10:00,199.29,199.58,199.22,199.58,6919.0,192.1509,192.4305,192.0834,192.4305,6919.0
2021-02-17 13:20:00,199.57,199.59,199.42,199.49,5725.0,192.4208,192.4401,192.2762,192.3437,5725.0
2021-02-17 13:30:00,199.55,200.26,199.55,200.25,7699.0,192.4015,193.0861,192.4015,193.0765,7699.0
2021-02-17 13:40:00,200.24,200.36,199.94,200.31,5600.0,193.0668,193.1825,192.7776,193.1343,5600.0
2021-02-17 13:50:00,200.31,200.98,200.28,200.59,20857.0,193.1343,193.7803,193.1054,193.4043,20857.0
2021-02-17 14:00:00,200.59,200.85,200.24,200.36,6500.0,193.4043,193.655,193.0668,193.1825,6500.0
2021-02-17 14:10:00,200.38,201.49,200.37,201.26,30397.0,193.2018,194.272,193.1922,194.0503,30397.0
2021-02-17 14:20:00,201.35,201.59,200.59,200.82,23064.0,194.1371,194.3685,193.4043,193.626,23064.0
2021-02-17 14:30:00,200.83,201.14,200.77,200.77,3366.0,193.6357,193.9346,193.5778,193.5778,3366.0
2021-02-17 14:40:00,200.86,201.04,200.53,200.88,6713.0,193.6646,193.8382,193.3464,193.6839,6713.0
2021-02-17 14:50:00,201.06,201.25,200.9,201.1,4280.0,193.8575,194.0406,193.7032,193.896,4280.0
2021-02-17 15:00:00,200.93,201.08,200.75,200.76,6612.0,193.7321,193.8767,193.5586,193.5682,6612.0
2021-02-17 15:10:00,200.81,200.87,200.47,200.54,9046.0,193.6164,193.6743,193.2886,193.3561,9046.0
2021-02-17 15:20:00,200.56,200.66,199.56,199.62,15842.0,193.3754,193.4718,192.4112,192.469,15842.0
2021-02-17 15:30:00,199.63,200.2,199.61,199.79,12595.0,192.4787,193.0283,192.4594,192.6329,12595.0
2021-02-17 15:40:00,199.79,199.79,199.5,199.6,17328.0,192.6329,192.6329,192.3533,192.4498,17328.0
2021-02-17 15:50:00,199.64,199.92,199.52,199.66,65219.0,192.4883,192.7583,192.3726,192.5076,65219.0
2021-02-18 09:30:00,197.68,199.11,196.21,198.03,19227.0,190.5985,191.9773,189.1812,190.936,19227.0
2021-02-18 09:40:00,197.77,199.0,197.68,198.86,5227.0,190.6853,191.8712,190.5985,191.7363,5227.0
2021-02-18 09:50:00,198.49,198.83,197.82,198.81,7600.0,191.3795,191.7073,190.7335,191.6881,7600.0
2021-02-18 10:00:00,198.61,198.61,197.79,198.47,6729.0,191.4952,191.4952,190.7046,191.3602,6729.0
2021-02-18 10:10:00,198.59,198.68,197.83,198.11,7450.0,191.4759,191.5627,190.7432,191.0131,7450.0
2021-02-18 10:20:00,198.08,198.29,197.92,198.15,5302.0,190.9842,191.1867,190.8299,191.0517,5302.0
2021-02-18 10:30:00,197.95,198.18,197.87,198.14,4845.0,190.8589,191.0806,190.7817,191.0421,4845.0
2021-02-18 10:40:00,198.09,198.48,197.94,198.23,6803.0,190.9938,191.3699,190.8492,191.1288,6803.0
2021-02-18 10:50:00,198.21,198.85,198.21,198.52,2412.0,191.1095,191.7266,191.1095,191.4084,2412.0
2021-02-18 11:00:00,198.41,200.78,198.41,200.33,52873.0,191.3024,193.5875,191.3024,193.1536,52873.0
2021-02-18 11:10:00,200.13,200.94,199.57,200.42,14099.0,192.9608,193.7417,192.4208,193.2404,14099.0
2021-02-18 11:20:00,200.57,200.87,200.11,200.62,10844.0,193.385,193.6743,192.9415,193.4332,10844.0
2021-02-18 11:30:00,200.43,200.43,199.64,199.67,6870.0,193.25,193.25,192.4883,192.5172,6870.0
2021-02-18 11:40:00,199.71,199.75,199.16,199.61,5027.0,192.5558,192.5944,192.0255,192.4594,5027.0
2021-02-18 11:50:00,199.6,200.07,199.27,200.0,7263.0,192.4498,192.9029,192.1316,192.8354,7263.0
2021-02-18 12:00:00,199.97,199.97,199.38,199.62,8020.0,192.8065,192.8065,192.2376,192.469,8020.0
2021-02-18 12:10:00,199.61,199.84,199.48,199.84,5975.0,192.4594,192.6812,192.3341,192.6812,5975.0
2021-02-18 12:20:00,199.97,200.3,199.97,200.17,6729.0,192.8065,193.1247,192.8065,192.9993,6729.0
2021-02-18 12:30:00,200.16,200.28,200.01,200.18,11830.0,192.9897,193.1054,192.8451,193.009,11830.0
2021-02-18 12:40:00,200.27,200.66,200.1,200.54,8088.0,193.0958,193.4718,192.9318,193.3561,8088.0
2021-02-18 12:50:00,200.53,201.45,200.49,201.45,4103.0,193.3464,194.2335,193.3079,194.2335,4103.0
2021-02-18 13:00:00,201.27,201.35,200.8,201.03,5978.0,194.0599,194.1371,193.6068,193.8285,5978.0
2021-02-18 13:10:00,201.07,201.07,200.62,200.76,5193.0,193.8671,193.8671,193.4332,193.5682,5193.0
2021-02-18 13:20:00,200.58,200.96,200.58,200.74,2915.0,193.3946,193.761,193.3946,193.5489,2915.0
2021-02-18 13:30:00,200.75,200.84,200.19,200.25,3419.0,193.5586,193.6453,193.0186,193.0765,3419.0
2021-02-18 13:40:00,200.18,200.39,199.97,200.39,4450.0,193.009,193.2115,192.8065,193.2115,4450.0
2021-02-18 13:50:00,200.3,200.44,200.01,200.27,2949.0,193.1247,193.2597,192.8451,193.0958,2949.0
2021-02-18 14:00:00,200.24,200.77,200.19,200.65,5792.0,193.0668,193.5778,193.0186,193.4621,5792.0
2021-02-18 14:10:00,200.23,200.75,200.23,200.7,1425.0,193.0572,193.5586,193.0572,193.5103,1425.0
2021-02-18 14:20:00,200.7,200.94,200.7,200.93,1210.0,193.5103,193.7417,193.5103,193.7321,1210.0
2021-02-18 14:30:00,200.85,200.87,200.42,200.43,3955.0,193.655,193.6743,193.2404,193.25,3955.0
2021-02-18 14:40:00,200.56,200.79,200.48,200.77,2524.0,193.3754,193.5971,193.2982,193.5778,2524.0
2021-02-18 14:50:00,200.78,200.78,200.29,200.43,3824.0,193.5875,193.5875,193.115,193.25,3824.0
2021-02-18 15:00:00,200.4,200.44,200.0,200.05,6570.0,193.2211,193.2597,192.8354,192.8836,6570.0
2021-02-18 15:10:00,200.01,200.17,199.98,200.02,7327.0,192.8451,192.9993,192.8161,192.8547,7327.0
2021-02-18 15:20:00,200.01,200.24,199.98,200.07,10159.0,192.8451,193.0668,192.8161,192.9029,10159.0
2021-02-18 15:30:00,200.09,200.27,200.01,200.05,7143.0,192.9222,193.0958,192.8451,192.8836,7143.0
2021-02-18 15:40:00,200.03,200.16,199.97,200.05,15206.0,192.8643,192.9897,192.8065,192.8836,15206.0
2021-02-18 15:50:00,200.1,200.24,199.6,199.9,79014.0,192.9318,193.0668,192.4498,192.739,79014.0
2021-02-19 09:30:00,200.07,202.5,200.07,202.23,44886.0,192.9029,195.2459,192.9029,194.9855,44886.0
2021-02-19 09:40:00,202.22,203.22,201.52,201.99,29339.0,194.9759,195.9401,194.301,194.7541,29339.0
2021-02-19 09:50:00,202.37,202.37,201.24,201.25,19998.0,195.1205,195.1205,194.031,194.0406,19998.0
2021-02-19 10:00:00,201.17,201.73,201.11,201.47,7395.0,193.9635,194.5034,193.9057,194.2528,7395.0
2021-02-19 10:10:00,201.36,201.91,201.07,201.59,10121.0,194.1467,194.677,193.8671,194.3685,10121.0
2021-02-19 10:20:00,201.78,202.49,201.77,201.94,3778.0,194.5517,195.2362,194.542,194.7059,3778.0
2021-02-19 10:30:00,201.87,202.41,201.58,202.41,14313.0,194.6384,195.1591,194.3588,195.1591,14313.0
2021-02-19 10:40:00,202.35,202.47,201.66,201.8,5849.0,195.1012,195.2169,194.436,194.5709,5849.0
2021-02-19 10:50:00,201.87,202.15,201.79,201.98,8915.0,194.6384,194.9084,194.5613,194.7445,8915.0
2021-02-19 11:00:00,201.86,202.36,201.78,202.25,4238.0,194.6288,195.1109,194.5517,195.0048,4238.0
2021-02-19 11:10:00,202.25,202.49,201.66,202.09,10237.0,195.0048,195.2362,194.436,194.8506,10237.0
2021-02-19 11:20:00,201.97,202.56,201.97,202.42,2961.0,194.7349,195.3037,194.7349,195.1687,2961.0
2021-02-19 11:30:00,202.48,202.8,202.3,202.53,4751.0,195.2266,195.5351,195.053,195.2748,4751.0
2021-02-19 11:40:00,202.35,202.42,201.82,202.28,7024.0,195.1012,195.1687,194.5902,195.0337,7024.0
2021-02-19 11:50:00,202.37,202.58,202.05,202.15,3897.0,195.1205,195.323,194.812,194.9084,3897.0
2021-02-19 12:00:00,202.1,202.24,201.88,202.02,5492.0,194.8602,194.9952,194.6481,194.7831,5492.0
2021-02-19 12:10:00,201.97,202.16,201.91,202.0,3504.0,194.7349,194.918,194.677,194.7638,3504.0
2021-02-19 12:20:00,202.03,202.23,201.83,202.23,7622.0,194.7927,194.9855,194.5999,194.9855,7622.0
2021-02-19 12:30:00,202.15,202.21,201.6,201.63,10952.0,194.9084,194.9663,194.3781,194.407,10952.0
2021-02-19 12:40:00,201.62,201.62,201.13,201.55,3961.0,194.3974,194.3974,193.9249,194.3299,3961.0
2021-02-19 12:50:00,201.38,201.66,201.32,201.66,7717.0,194.166,194.436,194.1081,194.436,7717.0
2021-02-19 13:00:00,201.74,201.76,201.43,201.5,6927.0,194.5131,194.5324,194.2142,194.2817,6927.0
2021-02-19 13:10:00,201.5,201.68,201.47,201.68,8420.0,194.2817,194.4552,194.2528,194.4552,8420.0
2021-02-19 13:20:00,201.64,201.77,201.43,201.5,8409.0,194.4167,194.542,194.2142,194.2817,8409.0
2021-02-19 13:30:00,201.54,201.55,201.42,201.52,11235.0,194.3203,194.3299,194.2046,194.301,11235.0
2021-02-19 13:40:00,201.53,201.74,201.41,201.59,7984.0,194.3106,194.5131,194.1949,194.3685,7984.0
2021-02-19 13:50:00,201.52,201.71,201.47,201.53,5548.0,194.301,194.4842,194.2528,194.3106,5548.0
2021-02-19 14:00:00,201.56,201.66,201.44,201.53,11471.0,194.3395,194.436,194.2238,194.3106,11471.0
2021-02-19 14:10:00,201.53,201.87,201.48,201.81,10100.0,194.3106,194.6384,194.2624,194.5806,10100.0
2021-02-19 14:20:00,201.75,201.75,201.48,201.55,19454.0,194.5227,194.5227,194.2624,194.3299,19454.0
2021-02-19 14:30:00,201.55,201.64,201.46,201.52,21197.0,194.3299,194.4167,194.2431,194.301,21197.0
2021-02-19 14:40:00,201.51,201.83,201.49,201.51,9972.0,194.2913,194.5999,194.272,194.2913,9972.0
2021-02-19 14:50:00,201.5,201.71,201.49,201.67,11630.0,194.2817,194.4842,194.272,194.4456,11630.0
2021-02-19 15:00:00,201.7,201.7,201.47,201.5,22047.0,194.4745,194.4745,194.2528,194.2817,22047.0
2021-02-19 15:10:00,201.5,201.78,201.49,201.77,19044.0,194.2817,194.5517,194.272,194.542,19044.0
2021-02-19 15:20:00,201.8,202.01,201.69,201.89,10328.0,194.5709,194.7734,194.4649,194.6577,10328.0
2021-02-19 15:30:00,201.92,202.16,201.87,202.05,18723.0,194.6866,194.918,194.6384,194.812,18723.0
2021-02-19 15:40:00,201.93,202.18,201.83,202.0,28755.0,194.6963,194.9373,194.5999,194.7638,28755.0
2021-02-19 15:50:00,202.11,202.11,201.01,201.17,69397.0,194.8698,194.8698,193.8092,193.9635,69397.0
2021-02-22 09:30:00,200.06,201.12,199.52,199.52,23389.0,192.8933,193.9153,192.3726,192.3726,23389.0
2021-02-22 09:40:00,199.64,200.08,199.41,200.08,15722.0,192.4883,192.9126,192.2666,192.9126,15722.0
2021-02-22 09:50:00,200.18,200.18,199.38,199.56,8005.0,193.009,193.009,192.2376,192.4112,8005.0
2021-02-22 10:00:00,199.64,199.7,199.0,199.3,13129.0,192.4883,192.5462,191.8712,192.1605,13129.0
2021-02-22 10:10:00,199.36,199.66,198.44,199.23,12653.0,192.2183,192.5076,191.3313,192.093,12653.0
2021-02-22 10:20:00,199.28,200.19,198.74,199.56,80028.0,192.1412,193.0186,191.6206,192.4112,80028.0
2021-02-22 10:30:00,199.56,199.63,198.92,199.19,8050.0,192.4112,192.4787,191.7941,192.0544,8050.0
2021-02-22 10:40:00,199.1,199.34,198.98,199.23,9810.0,191.9677,192.1991,191.852,192.093,9810.0
2021-02-22 10:50:00,199.27,199.29,198.96,199.29,14739.0,192.1316,192.1509,191.8327,192.1509,14739.0
2021-02-22 11:00:00,199.22,199.35,199.0,199.13,12996.0,192.0834,192.2087,191.8712,191.9966,12996.0
2021-02-22 11:10:00,199.04,199.22,199.01,199.06,5863.0,191.9098,192.0834,191.8809,191.9291,5863.0
2021-02-22 11:20:00,199.01,199.1,198.93,199.04,14073.0,191.8809,191.9677,191.8038,191.9098,14073.0
2021-02-22 11:30:00,199.03,199.18,198.99,199.18,21055.0,191.9002,192.0448,191.8616,192.0448,21055.0
2021-02-22 11:40:00,199.09,199.15,198.97,199.1,16158.0,191.958,192.0159,191.8423,191.9677,16158.0
2021-02-22 11:50:00,199.08,199.31,199.0,199.24,8812.0,191.9484,192.1701,191.8712,192.1026,8812.0
2021-02-22 12:00:00,199.19,199.5,199.14,199.5,4959.0,192.0544,192.3533,192.0062,192.3533,4959.0
2021-02-22 12:10:00,199.59,199.67,199.22,199.29,4126.0,192.4401,192.5172,192.0834,192.1509,4126.0
2021-02-22 12:20:00,199.32,199.32,199.05,199.2,3900.0,192.1798,192.1798,191.9195,192.0641,3900.0
2021-02-22 12:30:00,199.27,199.48,199.12,199.24,3691.0,192.1316,192.3341,191.9869,192.1026,3691.0
2021-02-22 12:40:00,199.47,199.6,199.34,199.5,1300.0,192.3244,192.4498,192.1991,192.3533,1300.0
2021-02-22 12:50:00,199.42,199.46,199.25,199.36,2900.0,192.2762,192.3148,192.1123,192.2183,2900.0
2021-02-22 13:00:00,199.42,200.19,199.23,200.19,8207.0,192.2762,193.0186,192.093,193.0186,8207.0
2021-02-22 13:10:00,200.19,200.39,200.14,200.37,1800.0,193.0186,193.2115,192.9704,193.1922,1800.0
2021-02-22 13:20:00,200.25,200.44,200.25,200.32,1100.0,193.0765,193.2597,193.0765,193.144,1100.0
2021-02-22 13:30:00,200.31,200.47,200.29,200.31,2796.0,193.1343,193.2886,193.115,193.1343,2796.0
2021-02-22 13:40:00,200.39,200.61,200.25,200.37,3322.0,193.2115,193.4236,193.0765,193.1922,3322.0
2021-02-22 13:50:00,200.28,200.43,200.23,200.23,1246.0,193.1054,193.25,193.0572,193.0572,1246.0
2021-02-22 14:00:00,200.43,200.43,200.2,200.21,1700.0,193.25,193.25,193.0283,193.0379,1700.0
2021-02-22 14:10:00,200.32,200.32,199.77,199.98,3602.0,193.144,193.144,192.6137,192.8161,3602.0
2021-02-22 14:20:00,199.95,199.97,199.69,199.82,1100.0,192.7872,192.8065,192.5365,192.6619,1100.0
2021-02-22 14:30:00,199.84,199.97,199.76,199.93,3085.0,192.6812,192.8065,192.604,192.7679,3085.0
2021-02-22 14:40:00,199.93,200.11,199.87,199.94,2743.0,192.7679,192.9415,192.7101,192.7776,2743.0
2021-02-22 14:50:00,199.89,199.93,199.53,199.76,2307.0,192.7294,192.7679,192.3823,192.604,2307.0
2021-02-22 15:00:00,199.83,199.83,199.57,199.57,3426.0,192.6715,192.6715,192.4208,192.4208,3426.0
2021-02-22 15:10:00,199.59,200.08,199.38,200.0,13169.0,192.4401,192.9126,192.2376,192.8354,13169.0
2021-02-22 15:20:00,200.03,200.14,199.99,200.0,7602.0,192.8643,192.9704,192.8258,192.8354,7602.0
2021-02-22 15:30:00,200.0,200.14,199.96,200.06,25490.0,192.8354,192.9704,192.7969,192.8933,25490.0
2021-02-22 15:40:00,200.0,200.27,199.92,200.23,24183.0,192.8354,193.0958,192.7583,193.0572,24183.0
2021-02-22 15:50:00,200.0,200.21,199.94,200.02,72258.0,192.8354,193.0379,192.7776,192.8547,72258.0
2021-02-23 09:30:00,200.25,200.71,198.54,199.87,23991.0,193.0765,193.52,191.4277,192.7101,23991.0
2021-02-23 09:40:00,199.97,201.39,199.33,200.89,11556.0,192.8065,194.1756,192.1894,193.6935,11556.0
2021-02-23 09:50:00,200.34,201.02,200.01,200.47,13253.0,193.1632,193.8189,192.8451,193.2886,13253.0
2021-02-23 10:00:00,200.54,200.54,198.97,199.22,11303.0,193.3561,193.3561,191.8423,192.0834,11303.0
2021-02-23 10:10:00,199.17,199.39,198.86,199.36,37676.0,192.0352,192.2473,191.7363,192.2183,37676.0
2021-02-23 10:20:00,199.42,199.63,199.01,199.59,12319.0,192.2762,192.4787,191.8809,192.4401,12319.0
2021-02-23 10:30:00,199.52,200.19,199.52,200.13,34037.0,192.3726,193.0186,192.3726,192.9608,34037.0
2021-02-23 10:40:00,200.06,200.52,199.99,200.41,14542.0,192.8933,193.3368,192.8258,193.2307,14542.0
2021-02-23 10:50:00,200.28,200.3,200.01,200.11,6614.0,193.1054,193.1247,192.8451,192.9415,6614.0
2021-02-23 11:00:00,200.21,200.55,200.02,200.13,7394.0,193.0379,193.3657,192.8547,192.9608,7394.0
2021-02-23 11:10:00,200.14,200.26,199.96,200.09,14773.0,192.9704,193.0861,192.7969,192.9222,14773.0
2021-02-23 11:20:00,200.03,200.18,199.98,200.1,12369.0,192.8643,193.009,192.8161,192.9318,12369.0
2021-02-23 11:30:00,200.1,200.52,200.03,200.48,4964.0,192.9318,193.3368,192.8643,193.2982,4964.0
2021-02-23 11:40:00,200.54,200.58,200.22,200.29,2504.0,193.3561,193.3946,193.0475,193.115,2504.0
2021-02-23 11:50:00,200.28,200.63,200.01,200.11,4927.0,193.1054,193.4429,192.8451,192.9415,4927.0
2021-02-23 12:00:00,200.05,200.27,199.94,200.03,25913.0,192.8836,193.0958,192.7776,192.8643,25913.0
2021-02-23 12:10:00,200.13,200.31,200.06,200.06,3762.0,192.9608,193.1343,192.8933,192.8933,3762.0
2021-02-23 12:20:00,200.06,200.2,200.02,200.06,4727.0,192.8933,193.0283,192.8547,192.8933,4727.0
2021-02-23 12:30:00,200.06,200.16,199.9,200.0,18416.0,192.8933,192.9897,192.739,192.8354,18416.0
2021-02-23 12:40:00,200.0,200.16,199.97,200.07,14381.0,192.8354,192.9897,192.8065,192.9029,14381.0
2021-02-23 12:50:00,200.03,200.15,199.97,200.06,21680.0,192.8643,192.98,192.8065,192.8933,21680.0
2021-02-23 13:00:00,200.07,200.21,199.97,200.05,11185.0,192.9029,193.0379,192.8065,192.8836,11185.0
2021-02-23 13:10:00,200.13,200.25,200.05,200.25,3858.0,192.9608,193.0765,192.8836,193.0765,3858.0
2021-02-23 13:20:00,200.17,200.3,200.08,200.28,3539.0,192.9993,193.1247,192.9126,193.1054,3539.0
2021-02-23 13:30:00,200.18,200.2,200.02,200.08,3857.0,193.009,193.0283,192.8547,192.9126,3857.0
2021-02-23 13:40:00,200.27,200.29,200.11,200.19,4024.0,193.0958,193.115,192.9415,193.0186,4024.0
2021-02-23 13:50:00,200.1,200.25,200.0,200.12,7159.0,192.9318,193.0765,192.8354,192.9511,7159.0
2021-02-23 14:00:00,200.04,200.19,199.94,200.1,23665.0,192.874,193.0186,192.7776,192.9318,23665.0
2021-02-23 14:10:00,200.03,200.1,199.95,200.06,22364.0,192.8643,192.9318,192.7872,192.8933,22364.0
2021-02-23 14:20:00,200.03,200.1,199.95,200.06,22217.0,192.8643,192.9318,192.7872,192.8933,22217.0
2021-02-23 14:30:00,200.06,200.16,199.99,200.13,26453.0,192.8933,192.9897,192.8258,192.9608,26453.0
2021-02-23 14:40:00,200.1,200.61,200.09,200.61,7653.0,192.9318,193.4236,192.9222,193.4236,7653.0
2021-02-23 14:50:00,200.53,200.74,200.28,200.48,6850.0,193.3464,193.5489,193.1054,193.2982,6850.0
2021-02-23 15:00:00,200.51,200.65,200.43,200.43,2826.0,193.3272,193.4621,193.25,193.25,2826.0
2021-02-23 15:10:00,200.67,201.15,200.53,201.11,8714.0,193.4814,193.9442,193.3464,193.9057,8714.0
2021-02-23 15:20:00,201.15,201.7,201.15,201.65,6968.0,193.9442,194.4745,193.9442,194.4263,6968.0
2021-02-23 15:30:00,201.53,201.63,201.05,201.13,9164.0,194.3106,194.407,193.8478,193.9249,9164.0
2021-02-23 15:40:00,201.06,201.17,200.9,201.02,9325.0,193.8575,193.9635,193.7032,193.8189,9325.0
2021-02-23 15:50:00,201.0,201.0,199.97,200.1,44224.0,193.7996,193.7996,192.8065,192.9318,44224.0
2021-02-24 09:30:00,199.56,200.56,199.56,200.39,19636.0,192.4112,193.3754,192.4112,193.2115,19636.0
2021-02-24 09:40:00,200.02,200.24,199.8,200.0,14747.0,192.8547,193.0668,192.6426,192.8354,14747.0
2021-02-24 09:50:00,199.89,199.94,199.01,199.2,25140.0,192.7294,192.7776,191.8809,192.0641,25140.0
2021-02-24 10:00:00,199.2,199.63,199.11,199.6,15525.0,192.0641,192.4787,191.9773,192.4498,15525.0
2021-02-24 10:10:00,199.62,200.32,199.5,200.25,32401.0,192.469,193.144,192.3533,193.0765,32401.0
2021-02-24 10:20:00,200.23,200.51,200.09,200.29,3298.0,193.0572,193.3272,192.9222,193.115,3298.0
2021-02-24 10:30:00,200.13,200.32,200.03,200.17,4623.0,192.9608,193.144,192.8643,192.9993,4623.0
2021-02-24 10:40:00,200.05,200.31,200.05,200.16,2119.0,192.8836,193.1343,192.8836,192.9897,2119.0
2021-02-24 10:50:00,200.32,200.74,200.05,200.67,4215.0,193.144,193.5489,192.8836,193.4814,4215.0
2021-02-24 11:00:00,200.85,200.96,200.57,200.73,2400.0,193.655,193.761,193.385,193.5393,2400.0
2021-02-24 11:10:00,201.0,201.14,200.97,201.09,1100.0,193.7996,193.9346,193.7707,193.8864,1100.0
2021-02-24 11:20:00,201.17,201.79,201.15,201.79,2679.0,193.9635,194.5613,193.9442,194.5613,2679.0
2021-02-24 11:30:00,201.9,202.0,201.79,201.99,2400.0,194.6674,194.7638,194.5613,194.7541,2400.0
2021-02-24 11:40:00,202.03,202.17,202.01,202.11,2481.0,194.7927,194.9277,194.7734,194.8698,2481.0
2021-02-24 11:50:00,202.26,202.39,201.94,202.28,5611.0,195.0145,195.1398,194.7059,195.0337,5611.0
2021-02-24 12:00:00,202.33,202.41,201.91,201.98,1400.0,195.082,195.1591,194.677,194.7445,1400.0
2021-02-24 12:10:00,202.05,202.19,201.97,202.16,3902.0,194.812,194.947,194.7349,194.918,3902.0
2021-02-24 12:20:00,202.06,202.06,201.91,201.99,1400.0,194.8216,194.8216,194.677,194.7541,1400.0
2021-02-24 12:30:00,202.08,202.28,202.01,202.27,1551.0,194.8409,195.0337,194.7734,195.0241,1551.0
2021-02-24 12:40:00,202.29,202.3,201.88,202.09,2394.0,195.0434,195.053,194.6481,194.8506,2394.0
2021-02-24 12:50:00,202.18,202.37,202.12,202.12,1000.0,194.9373,195.1205,194.8795,194.8795,1000.0
2021-02-24 13:00:00,202.22,202.52,202.22,202.46,6057.0,194.9759,195.2651,194.9759,195.2073,6057.0
2021-02-24 13:10:00,202.61,202.61,202.15,202.22,1345.0,195.3519,195.3519,194.9084,194.9759,1345.0
2021-02-24 13:20:00,202.28,202.3,202.13,202.15,1400.0,195.0337,195.053,194.8891,194.9084,1400.0
2021-02-24 13:30:00,202.22,202.64,202.18,202.64,1341.0,194.9759,195.3808,194.9373,195.3808,1341.0
2021-02-24 13:40:00,202.57,202.87,202.44,202.87,5837.0,195.3134,195.6026,195.188,195.6026,5837.0
2021-02-24 13:50:00,202.77,202.97,202.67,202.68,4706.0,195.5062,195.699,195.4098,195.4194,4706.0
2021-02-24 14:00:00,202.71,202.88,202.6,202.78,3486.0,195.4483,195.6123,195.3423,195.5158,3486.0
2021-02-24 14:10:00,202.84,202.97,202.59,202.91,3832.0,195.5737,195.699,195.3326,195.6412,3832.0
2021-02-24 14:20:00,202.9,202.9,202.71,202.85,2100.0,195.6315,195.6315,195.4483,195.5833,2100.0
2021-02-24 14:30:00,202.87,202.97,202.5,202.5,3090.0,195.6026,195.699,195.2459,195.2459,3090.0
2021-02-24 14:40:00,202.44,202.44,201.69,201.88,3797.0,195.188,195.188,194.4649,194.6481,3797.0
2021-02-24 14:50:00,201.62,201.88,201.55,201.55,1398.0,194.3974,194.6481,194.3299,194.3299,1398.0
2021-02-24 15:00:00,201.5,201.62,201.13,201.55,4145.0,194.2817,194.3974,193.9249,194.3299,4145.0
2021-02-24 15:10:00,201.63,201.73,201.36,201.36,2740.0,194.407,194.5034,194.1467,194.1467,2740.0
2021-02-24 15:20:00,201.29,201.43,201.2,201.35,4257.0,194.0792,194.2142,193.9924,194.1371,4257.0
2021-02-24 15:30:00,201.37,201.6,201.34,201.49,6718.0,194.1563,194.3781,194.1274,194.272,6718.0
2021-02-24 15:40:00,201.46,201.63,201.29,201.54,6974.0,194.2431,194.407,194.0792,194.3203,6974.0
2021-02-24 15:50:00,201.64,201.64,200.95,200.96,27706.0,194.4167,194.4167,193.7514,193.761,27706.0
2021-02-25 09:30:00,199.67,200.47,199.57,200.16,18228.0,192.5172,193.2886,192.4208,192.9897,18228.0
2021-02-25 09:40:00,200.12,200.39,199.83,200.32,5302.0,192.9511,193.2115,192.6715,193.144,5302.0
2021-02-25 09:50:00,200.54,200.82,199.89,199.89,6487.0,193.3561,193.626,192.7294,192.7294,6487.0
2021-02-25 10:00:00,200.1,200.5,199.93,200.09,11687.0,192.9318,193.3175,192.7679,192.9222,11687.0
2021-02-25 10:10:00,200.17,200.37,199.7,200.02,51903.0,192.9993,193.1922,192.5462,192.8547,51903.0
2021-02-25 10:20:00,200.16,200.16,198.56,198.91,49568.0,192.9897,192.9897,191.447,191.7845,49568.0
2021-02-25 10:30:00,198.94,199.24,198.73,198.96,5552.0,191.8134,192.1026,191.6109,191.8327,5552.0
2021-02-25 10:40:00,198.89,199.01,198.12,198.12,4429.0,191.7652,191.8809,191.0228,191.0228,4429.0
2021-02-25 10:50:00,198.12,198.12,197.44,197.66,5635.0,191.0228,191.0228,190.3671,190.5792,5635.0
2021-02-25 11:00:00,197.79,197.8,197.18,197.41,6574.0,190.7046,190.7142,190.1164,190.3382,6574.0
2021-02-25 11:10:00,197.33,197.44,196.86,197.44,5082.0,190.2611,190.3671,189.8079,190.3671,5082.0
2021-02-25 11:20:00,197.45,197.82,197.08,197.3,3940.0,190.3768,190.7335,190.02,190.2321,3940.0
2021-02-25 11:30:00,197.25,197.29,196.19,196.31,4364.0,190.1839,190.2225,189.1619,189.2776,4364.0
2021-02-25 11:40:00,196.37,196.37,196.0,196.32,5503.0,189.3355,189.3355,188.9787,189.2873,5503.0
2021-02-25 11:50:00,196.23,196.6,196.1,196.57,4084.0,189.2005,189.5572,189.0751,189.5283,4084.0
2021-02-25 12:00:00,196.23,196.99,196.23,196.93,3892.0,189.2005,189.9332,189.2005,189.8754,3892.0
2021-02-25 12:10:00,196.84,197.08,196.52,196.53,6220.0,189.7886,190.02,189.4801,189.4897,6220.0
2021-02-25 12:20:00,196.41,196.52,196.19,196.36,4339.0,189.374,189.4801,189.1619,189.3258,4339.0
2021-02-25 12:30:00,196.29,196.29,195.96,195.99,3302.0,189.2583,189.2583,188.9401,188.9691,3302.0
2021-02-25 12:40:00,195.91,195.96,195.55,195.7,2096.0,188.8919,188.9401,188.5448,188.6895,2096.0
2021-02-25 12:50:00,195.52,195.52,194.58,194.75,4882.0,188.5159,188.5159,187.6096,187.7735,4882.0
2021-02-25 13:00:00,194.66,194.86,194.35,194.36,3956.0,187.6867,187.8796,187.3878,187.3975,3956.0
2021-02-25 13:10:00,194.54,194.61,194.16,194.31,3102.0,187.571,187.6385,187.2046,187.3493,3102.0
2021-02-25 13:20:00,194.42,194.74,194.22,194.61,5175.0,187.4553,187.7639,187.2625,187.6385,5175.0
2021-02-25 13:30:00,194.55,194.55,194.21,194.23,3086.0,187.5807,187.5807,187.2528,187.2721,3086.0
2021-02-25 13:40:00,194.38,194.62,194.36,194.39,2203.0,187.4167,187.6481,187.3975,187.4264,2203.0
2021-02-25 13:50:00,194.27,194.37,193.94,194.33,3900.0,187.3107,187.4071,186.9925,187.3685,3900.0
2021-02-25 14:00:00,194.22,194.79,194.18,194.74,2004.0,187.2625,187.8121,187.2239,187.7639,2004.0
2021-02-25 14:10:00,194.74,194.95,194.7,194.79,2293.0,187.7639,187.9663,187.7253,187.8121,2293.0
2021-02-25 14:20:00,194.83,195.09,194.76,195.09,4363.0,187.8506,188.1013,187.7831,188.1013,4363.0
2021-02-25 14:30:00,195.03,195.03,194.56,194.56,3016.0,188.0435,188.0435,187.5903,187.5903,3016.0
2021-02-25 14:40:00,194.4,195.02,194.32,195.01,7323.0,187.436,188.0338,187.3589,188.0242,7323.0
2021-02-25 14:50:00,195.07,195.17,194.71,194.71,4300.0,188.082,188.1784,187.7349,187.7349,4300.0
2021-02-25 15:00:00,194.68,194.72,194.07,194.12,6417.0,187.706,187.7446,187.1179,187.1661,6417.0
2021-02-25 15:10:00,194.2,194.48,193.91,194.19,5991.0,187.2432,187.5132,186.9636,187.2336,5991.0
2021-02-25 15:20:00,194.06,194.41,194.06,194.23,6209.0,187.1082,187.4457,187.1082,187.2721,6209.0
2021-02-25 15:30:00,194.23,194.27,193.98,194.25,13477.0,187.2721,187.3107,187.0311,187.2914,13477.0
2021-02-25 15:40:00,194.29,195.3,194.1,195.24,33306.0,187.33,188.3038,187.1468,188.2459,33306.0
2021-02-25 15:50:00,195.28,195.53,194.81,194.98,50645.0,188.2845,188.5256,187.8313,187.9953,50645.0
2021-02-26 09:30:00,195.23,195.47,193.5,193.63,14826.0,188.2363,188.4677,186.5683,186.6936,14826.0
2021-02-26 09:40:00,193.81,194.04,193.29,193.39,6847.0,186.8672,187.0889,186.3658,186.4622,6847.0
2021-02-26 09:50:00,193.4,193.49,192.78,192.78,7478.0,186.4719,186.5586,185.8741,185.8741,7478.0
2021-02-26 10:00:00,192.81,193.2,191.99,192.15,7538.0,185.903,186.279,185.1124,185.2666,7538.0
2021-02-26 10:10:00,192.35,192.58,192.08,192.08,3662.0,185.4595,185.6812,185.1991,185.1991,3662.0
2021-02-26 10:20:00,192.04,192.35,190.74,190.74,4596.0,185.1606,185.4595,183.9071,183.9071,4596.0
2021-02-26 10:30:00,191.06,192.1,190.78,192.1,4509.0,184.2157,185.2184,183.9457,185.2184,4509.0
2021-02-26 10:40:00,191.85,192.29,191.74,192.24,4429.0,184.9774,185.4016,184.8713,185.3534,4429.0
2021-02-26 10:50:00,192.09,193.17,191.85,192.99,4839.0,185.2088,186.2501,184.9774,186.0765,4839.0
2021-02-26 11:00:00,193.11,193.32,192.84,192.84,1898.0,186.1922,186.3947,185.9319,185.9319,1898.0
2021-02-26 11:10:00,192.6,192.69,192.18,192.18,3751.0,185.7005,185.7873,185.2956,185.2956,3751.0
2021-02-26 11:20:00,191.93,191.93,191.16,191.35,4711.0,185.0545,185.0545,184.3121,184.4953,4711.0
2021-02-26 11:30:00,191.49,192.17,191.49,192.14,3699.0,184.6303,185.2859,184.6303,185.257,3699.0
2021-02-26 11:40:00,192.49,192.49,191.84,192.13,1804.0,185.5945,185.5945,184.9677,185.2473,1804.0
2021-02-26 11:50:00,192.21,192.44,191.87,192.02,4897.0,185.3245,185.5462,184.9967,185.1413,4897.0
2021-02-26 12:00:00,192.1,192.26,191.76,192.16,4724.0,185.2184,185.3727,184.8906,185.2763,4724.0
2021-02-26 12:10:00,192.16,192.76,192.03,192.76,4773.0,185.2763,185.8548,185.1509,185.8548,4773.0
2021-02-26 12:20:00,192.87,192.87,192.36,192.37,2401.0,185.9608,185.9608,185.4691,185.4788,2401.0
2021-02-26 12:30:00,192.6,192.87,192.57,192.65,4038.0,185.7005,185.9608,185.6716,185.7487,4038.0
2021-02-26 12:40:00,192.64,192.77,192.55,192.77,1315.0,185.7391,185.8644,185.6523,185.8644,1315.0
2021-02-26 12:50:00,192.68,193.04,192.43,192.54,4056.0,185.7776,186.1247,185.5366,185.6427,4056.0
2021-02-26 13:00:00,192.38,192.68,192.24,192.68,4047.0,185.4884,185.7776,185.3534,185.7776,4047.0
2021-02-26 13:10:00,193.0,193.19,192.81,192.97,4258.0,186.0862,186.2694,185.903,186.0573,4258.0
2021-02-26 13:20:00,192.98,193.17,192.7,192.81,2007.0,186.0669,186.2501,185.7969,185.903,2007.0
2021-02-26 13:30:00,192.65,192.66,192.33,192.66,3017.0,185.7487,185.7584,185.4402,185.7584,3017.0
2021-02-26 13:40:00,192.66,192.78,192.01,192.19,3015.0,185.7584,185.8741,185.1316,185.3052,3015.0
2021-02-26 13:50:00,192.2,192.61,191.94,192.34,5903.0,185.3148,185.7102,185.0642,185.4498,5903.0
2021-02-26 14:00:00,192.41,192.56,192.03,192.04,3896.0,185.5173,185.6619,185.1509,185.1606,3896.0
2021-02-26 14:10:00,192.07,192.38,191.87,191.87,5153.0,185.1895,185.4884,184.9967,184.9967,5153.0
2021-02-26 14:20:00,191.83,192.75,191.83,192.44,4964.0,184.9581,185.8451,184.9581,185.5462,4964.0
2021-02-26 14:30:00,192.41,193.12,192.41,192.86,5018.0,185.5173,186.2019,185.5173,185.9512,5018.0
2021-02-26 14:40:00,192.7,193.11,192.57,193.06,5018.0,185.7969,186.1922,185.6716,186.144,5018.0
2021-02-26 14:50:00,193.01,193.07,192.64,192.76,9230.0,186.0958,186.1537,185.7391,185.8548,9230.0
2021-02-26 15:00:00,192.76,193.53,192.76,193.53,6521.0,185.8548,186.5972,185.8548,186.5972,6521.0
2021-02-26 15:10:00,193.56,193.83,193.38,193.38,6519.0,186.6261,186.8864,186.4526,186.4526,6519.0
2021-02-26 15:20:00,193.54,193.55,192.91,193.01,8972.0,186.6068,186.6165,185.9994,186.0958,8972.0
2021-02-26 15:30:00,192.85,193.01,192.69,192.92,15001.0,185.9416,186.0958,185.7873,186.009,15001.0
2021-02-26 15:40:00,192.81,194.3,192.81,194.15,20909.0,185.903,187.3396,185.903,187.195,20909.0
2021-02-26 15:50:00,194.07,194.65,192.77,192.78,67271.0,187.1179,187.6771,185.8644,185.8741,67271.0
2021-03-01 09:30:00,194.34,196.9,194.34,196.16,17182.0,187.3782,189.8465,187.3782,189.133,17182.0
2021-03-01 09:40:00,196.26,196.56,195.5,196.26,6229.0,189.2294,189.5187,188.4966,189.2294,6229.0
2021-03-01 09:50:00,196.36,196.49,195.4,195.45,3128.0,189.3258,189.4512,188.4002,188.4484,3128.0
2021-03-01 10:00:00,195.35,196.21,195.08,195.28,7928.0,188.352,189.1812,188.0917,188.2845,7928.0
2021-03-01 10:10:00,195.18,195.97,194.97,195.83,3528.0,188.1881,188.9498,187.9856,188.8148,3528.0
2021-03-01 10:20:00,196.0,196.26,195.82,195.82,5848.0,188.9787,189.2294,188.8052,188.8052,5848.0
2021-03-01 10:30:00,195.71,196.53,195.7,196.49,5322.0,188.6991,189.4897,188.6895,189.4512,5322.0
2021-03-01 10:40:00,196.54,196.74,196.21,196.45,5186.0,189.4994,189.6922,189.1812,189.4126,5186.0
2021-03-01 10:50:00,196.46,196.64,195.96,195.96,4962.0,189.4222,189.5958,188.9401,188.9401,4962.0
2021-03-01 11:00:00,195.97,196.58,195.87,196.58,8123.0,188.9498,189.5379,188.8534,189.5379,8123.0
2021-03-01 11:10:00,196.58,196.63,196.16,196.23,3667.0,189.5379,189.5861,189.133,189.2005,3667.0
2021-03-01 11:20:00,196.23,196.41,196.04,196.11,5044.0,189.2005,189.374,189.0173,189.0848,5044.0
2021-03-01 11:30:00,196.02,196.2,195.58,195.75,4613.0,188.998,189.1715,188.5738,188.7377,4613.0
2021-03-01 11:40:00,195.79,196.38,195.79,196.0,2561.0,188.7762,189.3451,188.7762,188.9787,2561.0
2021-03-01 11:50:00,196.05,196.05,195.49,195.68,2269.0,189.0269,189.0269,188.487,188.6702,2269.0
2021-03-01 12:00:00,195.99,196.22,195.91,196.22,2751.0,188.9691,189.1908,188.8919,189.1908,2751.0
2021-03-01 12:10:00,196.19,196.19,195.35,195.43,4266.0,189.1619,189.1619,188.352,188.4291,4266.0
2021-03-01 12:20:00,195.43,195.86,195.43,195.79,1900.0,188.4291,188.8437,188.4291,188.7762,1900.0
2021-03-01 12:30:00,195.83,196.12,195.72,195.81,2774.0,188.8148,189.0944,188.7087,188.7955,2774.0
2021-03-01 12:40:00,195.73,195.75,195.65,195.73,1027.0,188.7184,188.7377,188.6413,188.7184,1027.0
2021-03-01 12:50:00,195.67,195.67,195.37,195.47,2200.0,188.6605,188.6605,188.3713,188.4677,2200.0
2021-03-01 13:00:00,195.46,195.58,195.36,195.47,2093.0,188.4581,188.5738,188.3616,188.4677,2093.0
2021-03-01 13:10:00,195.38,195.38,195.14,195.31,2743.0,188.3809,188.3809,188.1495,188.3134,2743.0
2021-03-01 13:20:00,195.5,195.7,195.29,195.29,2509.0,188.4966,188.6895,188.2941,188.2941,2509.0
2021-03-01 13:30:00,195.36,196.07,195.35,195.92,2951.0,188.3616,189.0462,188.352,188.9016,2951.0
2021-03-01 13:40:00,195.95,196.13,195.62,195.88,3816.0,188.9305,189.1041,188.6123,188.863,3816.0
2021-03-01 13:50:00,195.87,195.87,195.75,195.83,1300.0,188.8534,188.8534,188.7377,188.8148,1300.0
2021-03-01 14:00:00,195.79,196.13,195.79,196.05,3300.0,188.7762,189.1041,188.7762,189.0269,3300.0
2021-03-01 14:10:00,196.11,196.32,196.03,196.3,2805.0,189.0848,189.2873,189.0076,189.268,2805.0
2021-03-01 14:20:00,196.29,196.34,196.14,196.14,3807.0,189.2583,189.3065,189.1137,189.1137,3807.0
2021-03-01 14:30:00,196.22,196.25,195.97,196.01,4495.0,189.1908,189.2198,188.9498,188.9884,4495.0
2021-03-01 14:40:00,195.94,195.97,195.55,195.66,8305.0,188.9209,188.9498,188.5448,188.6509,8305.0
2021-03-01 14:50:00,195.66,195.8,195.64,195.7,7167.0,188.6509,188.7859,188.6316,188.6895,7167.0
2021-03-01 15:00:00,195.7,195.78,195.39,195.52,8449.0,188.6895,188.7666,188.3906,188.5159,8449.0
2021-03-01 15:10:00,195.47,195.58,195.2,195.58,6598.0,188.4677,188.5738,188.2074,188.5738,6598.0
2021-03-01 15:20:00,195.65,196.02,195.65,195.91,7221.0,188.6413,188.998,188.6413,188.8919,7221.0
2021-03-01 15:30:00,195.95,196.01,195.63,195.66,12999.0,188.9305,188.9884,188.622,188.6509,12999.0
2021-03-01 15:40:00,195.67,195.78,195.32,195.36,18310.0,188.6605,188.7666,188.3231,188.3616,18310.0
2021-03-01 15:50:00,195.28,195.76,195.28,195.53,30527.0,188.2845,188.7473,188.2845,188.5256,30527.0
2021-03-02 09:30:00,195.82,196.38,195.64,196.04,9579.0,188.8052,189.3451,188.6316,189.0173,9579.0
2021-03-02 09:40:00,195.96,196.06,194.87,194.87,4053.0,188.9401,189.0366,187.8892,187.8892,4053.0
2021-03-02 09:50:00,194.76,194.9,194.6,194.65,3529.0,187.7831,187.9181,187.6289,187.6771,3529.0
2021-03-02 10:00:00,194.28,194.28,193.64,193.9,2164.0,187.3203,187.3203,186.7033,186.9539,2164.0
2021-03-02 10:10:00,193.9,193.91,193.39,193.59,2600.0,186.9539,186.9636,186.4622,186.655,2600.0
2021-03-02 10:20:00,193.44,193.44,192.54,192.62,3516.0,186.5104,186.5104,185.6427,185.7198,3516.0
2021-03-02 10:30:00,192.8,193.45,192.5,192.5,2401.0,185.8933,186.5201,185.6041,185.6041,2401.0
2021-03-02 10:40:00,192.72,193.21,192.35,193.21,5601.0,185.8162,186.2887,185.4595,186.2887,5601.0
2021-03-02 10:50:00,193.26,193.63,193.26,193.45,2500.0,186.3369,186.6936,186.3369,186.5201,2500.0
2021-03-02 11:00:00,193.19,193.37,192.97,193.29,2771.0,186.2694,186.4429,186.0573,186.3658,2771.0
2021-03-02 11:10:00,193.52,193.52,192.44,192.9,5724.0,186.5876,186.5876,185.5462,185.9898,5724.0
2021-03-02 11:20:00,192.85,193.0,192.63,192.95,2728.0,185.9416,186.0862,185.7294,186.038,2728.0
2021-03-02 11:30:00,192.93,192.93,192.7,192.86,1804.0,186.0187,186.0187,185.7969,185.9512,1804.0
2021-03-02 11:40:00,192.77,192.98,192.44,192.98,1503.0,185.8644,186.0669,185.5462,186.0669,1503.0
2021-03-02 11:50:00,193.13,193.63,193.13,193.28,1732.0,186.2115,186.6936,186.2115,186.3562,1732.0
2021-03-02 12:00:00,193.22,193.4,193.01,193.05,3802.0,186.2983,186.4719,186.0958,186.1344,3802.0
2021-03-02 12:10:00,193.19,193.4,193.19,193.4,700.0,186.2694,186.4719,186.2694,186.4719,700.0
2021-03-02 12:20:00,193.32,193.36,192.95,192.95,4486.0,186.3947,186.4333,186.038,186.038,4486.0
2021-03-02 12:30:00,193.05,193.09,192.82,193.06,2157.0,186.1344,186.173,185.9126,186.144,2157.0
2021-03-02 12:40:00,193.03,193.21,192.97,193.2,3009.0,186.1151,186.2887,186.0573,186.279,3009.0
2021-03-02 12:50:00,193.17,193.27,192.96,192.96,3811.0,186.2501,186.3465,186.0476,186.0476,3811.0
2021-03-02 13:00:00,193.09,193.25,193.05,193.05,2701.0,186.173,186.3272,186.1344,186.1344,2701.0
2021-03-02 13:10:00,193.19,193.23,193.03,193.09,2992.0,186.2694,186.3079,186.1151,186.173,2992.0
2021-03-02 13:20:00,193.15,193.15,193.03,193.07,600.0,186.2308,186.2308,186.1151,186.1537,600.0
2021-03-02 13:30:00,193.03,193.17,192.99,193.17,2241.0,186.1151,186.2501,186.0765,186.2501,2241.0
2021-03-02 13:40:00,193.19,193.43,192.89,193.31,5254.0,186.2694,186.5008,185.9801,186.3851,5254.0
2021-03-02 13:50:00,193.35,193.5,193.31,193.5,1100.0,186.4236,186.5683,186.3851,186.5683,1100.0
2021-03-02 14:00:00,193.43,193.82,193.43,193.68,3057.0,186.5008,186.8768,186.5008,186.7418,3057.0
2021-03-02 14:10:00,193.66,193.66,193.4,193.4,1400.0,186.7225,186.7225,186.4719,186.4719,1400.0
2021-03-02 14:20:00,193.35,193.48,193.2,193.43,2218.0,186.4236,186.549,186.279,186.5008,2218.0
2021-03-02 14:30:00,193.49,193.58,193.23,193.45,2511.0,186.5586,186.6454,186.3079,186.5201,2511.0
2021-03-02 14:40:00,193.64,193.73,193.53,193.73,2453.0,186.7033,186.79,186.5972,186.79,2453.0
2021-03-02 14:50:00,193.72,193.76,193.4,193.4,1783.0,186.7804,186.819,186.4719,186.4719,1783.0
2021-03-02 15:00:00,193.57,193.65,193.29,193.32,1510.0,186.6358,186.7129,186.3658,186.3947,1510.0
2021-03-02 15:10:00,193.28,193.3,193.01,193.19,3519.0,186.3562,186.3754,186.0958,186.2694,3519.0
2021-03-02 15:20:00,193.11,193.35,193.08,193.09,3729.0,186.1922,186.4236,186.1633,186.173,3729.0
2021-03-02 15:30:00,193.08,193.34,192.92,193.04,5543.0,186.1633,186.414,186.009,186.1247,5543.0
2021-03-02 15:40:00,193.0,193.26,192.99,193.26,15870.0,186.0862,186.3369,186.0765,186.3369,15870.0
2021-03-02 15:50:00,193.29,193.65,193.08,193.2,44395.0,186.3658,186.7129,186.1633,186.279,44395.0
2021-03-03 09:30:00,191.8,191.8,190.71,190.92,12376.0,184.9292,184.9292,183.8782,184.0807,12376.0
2021-03-03 09:40:00,190.92,190.92,190.25,190.45,1270.0,184.0807,184.0807,183.4347,183.6275,1270.0
2021-03-03 09:50:00,190.58,190.58,189.34,189.51,4582.0,183.7529,183.7529,182.5573,182.7212,4582.0
2021-03-03 10:00:00,189.62,189.62,189.18,189.48,1734.0,182.8273,182.8273,182.403,182.6923,1734.0
2021-03-03 10:10:00,188.94,188.94,188.47,188.84,3253.0,182.1716,182.1716,181.7185,182.0752,3253.0
2021-03-03 10:20:00,188.94,189.49,188.94,188.97,932.0,182.1716,182.7019,182.1716,182.2005,932.0
2021-03-03 10:30:00,188.81,189.2,188.55,188.93,7007.0,182.0463,182.4223,181.7956,182.162,7007.0
2021-03-03 10:40:00,188.99,189.93,188.99,189.42,6059.0,182.2198,183.1262,182.2198,182.6344,6059.0
2021-03-03 10:50:00,189.34,189.95,189.1,189.72,4255.0,182.5573,183.1454,182.3259,182.9237,4255.0
2021-03-03 11:00:00,189.66,190.49,189.65,190.29,4141.0,182.8658,183.6661,182.8562,183.4733,4141.0
2021-03-03 11:10:00,190.3,190.36,189.73,189.84,11297.0,183.4829,183.5408,182.9333,183.0394,11297.0
2021-03-03 11:20:00,189.84,190.5,189.73,190.37,3470.0,183.0394,183.6757,182.9333,183.5504,3470.0
2021-03-03 11:30:00,190.48,190.48,190.09,190.26,1276.0,183.6565,183.6565,183.2804,183.4443,1276.0
2021-03-03 11:40:00,190.23,190.42,189.92,190.41,2731.0,183.4154,183.5986,183.1165,183.589,2731.0
2021-03-03 11:50:00,190.59,190.65,190.57,190.61,1085.0,183.7625,183.8204,183.7432,183.7818,1085.0
2021-03-03 12:00:00,190.7,190.93,190.68,190.78,2804.0,183.8686,184.0903,183.8493,183.9457,2804.0
2021-03-03 12:10:00,190.69,190.69,190.54,190.54,1458.0,183.8589,183.8589,183.7143,183.7143,1458.0
2021-03-03 12:20:00,190.33,190.4,190.2,190.4,1003.0,183.5118,183.5793,183.3865,183.5793,1003.0
2021-03-03 12:30:00,190.37,190.71,190.37,190.71,2000.0,183.5504,183.8782,183.5504,183.8782,2000.0
2021-03-03 12:40:00,190.89,191.0,190.75,190.83,2200.0,184.0518,184.1578,183.9168,183.9939,2200.0
2021-03-03 12:50:00,191.08,191.08,190.61,190.71,2096.0,184.235,184.235,183.7818,183.8782,2096.0
2021-03-03 13:00:00,190.54,190.62,190.36,190.39,1446.0,183.7143,183.7914,183.5408,183.5697,1446.0
2021-03-03 13:10:00,190.35,190.88,190.35,190.78,7083.0,183.5311,184.0421,183.5311,183.9457,7083.0
2021-03-03 13:20:00,190.84,191.32,190.84,190.97,3088.0,184.0036,184.4664,184.0036,184.1289,3088.0
2021-03-03 13:30:00,191.03,191.04,190.62,190.89,2177.0,184.1868,184.1964,183.7914,184.0518,2177.0
2021-03-03 13:40:00,190.93,190.93,190.49,190.56,1220.0,184.0903,184.0903,183.6661,183.7336,1220.0
2021-03-03 13:50:00,190.62,190.71,190.42,190.71,1352.0,183.7914,183.8782,183.5986,183.8782,1352.0
2021-03-03 14:00:00,190.75,190.92,190.56,190.92,1201.0,183.9168,184.0807,183.7336,184.0807,1201.0
2021-03-03 14:10:00,190.87,190.98,190.67,190.81,1500.0,184.0325,184.1385,183.8396,183.9746,1500.0
2021-03-03 14:20:00,190.78,190.93,190.55,190.93,4409.0,183.9457,184.0903,183.7239,184.0903,4409.0
2021-03-03 14:30:00,190.87,190.87,190.31,190.78,2226.0,184.0325,184.0325,183.4925,183.9457,2226.0
2021-03-03 14:40:00,190.63,190.82,190.3,190.48,3805.0,183.8011,183.9843,183.4829,183.6565,3805.0
2021-03-03 14:50:00,190.39,191.11,190.39,190.97,14106.0,183.5697,184.2639,183.5697,184.1289,14106.0
2021-03-03 15:00:00,190.95,191.34,190.82,191.34,4916.0,184.1096,184.4856,183.9843,184.4856,4916.0
2021-03-03 15:10:00,191.18,191.37,190.7,190.7,13139.0,184.3314,184.5146,183.8686,183.8686,13139.0
2021-03-03 15:20:00,190.69,190.76,190.27,190.63,4625.0,183.8589,183.9264,183.454,183.8011,4625.0
2021-03-03 15:30:00,190.68,190.82,190.37,190.44,5609.0,183.8493,183.9843,183.5504,183.6179,5609.0
2021-03-03 15:40:00,190.43,191.27,190.36,191.12,8779.0,183.6082,184.4182,183.5408,184.2735,8779.0
2021-03-03 15:50:00,190.98,190.98,190.14,190.14,27951.0,184.1385,184.1385,183.3286,183.3286,27951.0
2021-03-04 09:30:00,189.52,189.85,188.42,189.81,25937.0,182.7308,183.049,181.6703,183.0105,25937.0
2021-03-04 09:40:00,190.16,190.16,188.52,188.62,7399.0,183.3479,183.3479,181.7667,181.8631,7399.0
2021-03-04 09:50:00,188.28,188.41,187.27,188.08,14526.0,181.5353,181.6606,180.5614,181.3424,14526.0
2021-03-04 10:00:00,188.05,188.11,187.63,187.75,12442.0,181.3135,181.3714,180.9086,181.0243,12442.0
2021-03-04 10:10:00,187.59,187.59,186.23,186.32,9081.0,180.87,180.87,179.5587,179.6455,9081.0
2021-03-04 10:20:00,186.03,187.0,186.03,186.35,6082.0,179.3659,180.3011,179.3659,179.6744,6082.0
2021-03-04 10:30:00,186.38,186.56,184.85,185.75,56988.0,179.7033,179.8769,178.2281,179.0959,56988.0
2021-03-04 10:40:00,185.88,186.35,185.73,186.28,30801.0,179.2212,179.6744,179.0766,179.6069,30801.0
2021-03-04 10:50:00,186.27,186.31,185.4,185.75,28521.0,179.5973,179.6358,178.7584,179.0959,28521.0
2021-03-04 11:00:00,185.87,186.53,185.81,186.28,20480.0,179.2116,179.848,179.1537,179.6069,20480.0
2021-03-04 11:10:00,186.48,186.62,185.8,186.18,14942.0,179.7997,179.9347,179.1441,179.5105,14942.0
2021-03-04 11:20:00,186.19,186.74,186.12,186.33,7951.0,179.5201,180.0504,179.4526,179.6551,7951.0
2021-03-04 11:30:00,186.5,186.61,186.09,186.4,10346.0,179.819,179.9251,179.4237,179.7226,10346.0
2021-03-04 11:40:00,186.41,186.77,185.7,186.1,19550.0,179.7323,180.0794,179.0477,179.4334,19550.0
2021-03-04 11:50:00,186.08,186.24,185.9,185.93,16602.0,179.4141,179.5683,179.2405,179.2695,16602.0
2021-03-04 12:00:00,185.99,186.6,185.91,186.4,19385.0,179.3273,179.9154,179.2502,179.7226,19385.0
2021-03-04 12:10:00,186.37,186.51,185.6,185.77,11569.0,179.6937,179.8287,178.9513,179.1152,11569.0
2021-03-04 12:20:00,185.84,186.03,184.77,184.78,7815.0,179.1827,179.3659,178.151,178.1606,7815.0
2021-03-04 12:30:00,184.62,184.64,183.91,184.41,8575.0,178.0064,178.0257,177.3218,177.8039,8575.0
2021-03-04 12:40:00,184.49,184.65,183.76,183.78,5853.0,177.881,178.0353,177.1772,177.1965,5853.0
2021-03-04 12:50:00,183.83,183.95,182.82,183.04,4948.0,177.2447,177.3604,176.2709,176.483,4948.0
2021-03-04 13:00:00,183.04,183.73,183.03,183.41,6400.0,176.483,177.1483,176.4733,176.8397,6400.0
2021-03-04 13:10:00,183.38,183.45,182.73,182.74,11224.0,176.8108,176.8783,176.1841,176.1937,11224.0
2021-03-04 13:20:00,182.71,183.34,182.44,183.34,10610.0,176.1648,176.7722,175.9045,176.7722,10610.0
2021-03-04 13:30:00,183.34,183.45,183.07,183.32,6635.0,176.7722,176.8783,176.5119,176.7529,6635.0
2021-03-04 13:40:00,183.22,183.27,182.11,182.16,13136.0,176.6565,176.7047,175.5863,175.6345,13136.0
2021-03-04 13:50:00,182.15,182.15,181.29,181.41,16129.0,175.6249,175.6249,174.7957,174.9114,16129.0
2021-03-04 14:00:00,181.32,181.94,181.28,181.78,12665.0,174.8246,175.4224,174.786,175.2681,12665.0
2021-03-04 14:10:00,181.74,182.91,181.72,182.91,14782.0,175.2295,176.3576,175.2103,176.3576,14782.0
2021-03-04 14:20:00,182.81,183.39,182.81,183.21,11504.0,176.2612,176.8204,176.2612,176.6469,11504.0
2021-03-04 14:30:00,183.33,183.33,182.16,182.17,11857.0,176.7626,176.7626,175.6345,175.6441,11857.0
2021-03-04 14:40:00,182.31,183.34,182.26,183.33,9113.0,175.7791,176.7722,175.7309,176.7626,9113.0
2021-03-04 14:50:00,183.17,183.81,182.91,183.8,8029.0,176.6083,177.2254,176.3576,177.2158,8029.0
2021-03-04 15:00:00,183.62,183.67,182.58,182.72,14496.0,177.0422,177.0904,176.0395,176.1744,14496.0
2021-03-04 15:10:00,182.51,182.86,182.06,182.25,20711.0,175.972,176.3094,175.5381,175.7213,20711.0
2021-03-04 15:20:00,182.15,183.0,181.96,182.84,18204.0,175.6249,176.4444,175.4417,176.2901,18204.0
2021-03-04 15:30:00,182.76,183.28,182.67,182.99,23418.0,176.213,176.7144,176.1262,176.4348,23418.0
2021-03-04 15:40:00,182.88,183.28,182.63,183.02,19074.0,176.3287,176.7144,176.0877,176.4637,19074.0
2021-03-04 15:50:00,182.93,183.24,182.8,183.24,58890.0,176.3769,176.6758,176.2516,176.6758,58890.0
2021-03-05 09:30:00,185.78,185.78,183.06,183.48,18589.0,179.1248,179.1248,176.5023,176.9072,18589.0
2021-03-05 09:40:00,183.02,183.11,182.57,183.0,5375.0,176.4637,176.5505,176.0298,176.4444,5375.0
2021-03-05 09:50:00,182.92,183.27,181.69,182.81,7942.0,176.3673,176.7047,175.1813,176.2612,7942.0
2021-03-05 10:00:00,182.95,183.34,182.58,182.84,23687.0,176.3962,176.7722,176.0395,176.2901,23687.0
2021-03-05 10:10:00,182.83,183.08,182.0,182.59,10143.0,176.2805,176.5215,175.4802,176.0491,10143.0
2021-03-05 10:20:00,182.57,183.14,181.97,181.97,5097.0,176.0298,176.5794,175.4513,175.4513,5097.0
2021-03-05 10:30:00,181.75,182.41,181.55,181.69,6600.0,175.2392,175.8755,175.0464,175.1813,6600.0
2021-03-05 10:40:00,181.69,182.01,181.27,181.49,3548.0,175.1813,175.4899,174.7764,174.9885,3548.0
2021-03-05 10:50:00,181.43,182.29,181.43,181.92,3200.0,174.9307,175.7598,174.9307,175.4031,3200.0
2021-03-05 11:00:00,182.04,182.49,181.6,182.13,3657.0,175.5188,175.9527,175.0946,175.6056,3657.0
2021-03-05 11:10:00,182.27,182.9,182.27,182.9,5707.0,175.7406,176.348,175.7406,176.348,5707.0
2021-03-05 11:20:00,182.81,183.12,182.51,182.86,9564.0,176.2612,176.5601,175.972,176.3094,9564.0
2021-03-05 11:30:00,182.83,183.03,182.6,182.79,3100.0,176.2805,176.4733,176.0587,176.2419,3100.0
2021-03-05 11:40:00,182.69,182.99,182.36,182.75,2925.0,176.1455,176.4348,175.8273,176.2034,2925.0
2021-03-05 11:50:00,182.69,182.79,181.91,182.5,6353.0,176.1455,176.2419,175.3935,175.9623,6353.0
2021-03-05 12:00:00,182.61,182.81,182.32,182.37,10829.0,176.0684,176.2612,175.7888,175.837,10829.0
2021-03-05 12:10:00,182.36,182.8,182.1,182.61,8667.0,175.8273,176.2516,175.5767,176.0684,8667.0
2021-03-05 12:20:00,182.57,182.67,182.2,182.52,10413.0,176.0298,176.1262,175.6731,175.9816,10413.0
2021-03-05 12:30:00,182.56,182.66,182.23,182.59,10932.0,176.0202,176.1166,175.702,176.0491,10932.0
2021-03-05 12:40:00,182.48,182.75,182.23,182.53,13375.0,175.943,176.2034,175.702,175.9912,13375.0
2021-03-05 12:50:00,182.53,182.79,181.99,182.14,12303.0,175.9912,176.2419,175.4706,175.6152,12303.0
2021-03-05 13:00:00,182.25,182.68,181.88,182.5,6505.0,175.7213,176.1359,175.3645,175.9623,6505.0
2021-03-05 13:10:00,182.48,182.7,182.33,182.6,14447.0,175.943,176.1552,175.7984,176.0587,14447.0
2021-03-05 13:20:00,182.6,183.56,182.5,183.56,117381.0,176.0587,176.9844,175.9623,176.9844,117381.0
2021-03-05 13:30:00,183.64,184.57,183.51,184.1,7075.0,177.0615,177.9582,176.9361,177.505,7075.0
2021-03-05 13:40:00,184.3,184.88,184.08,184.8,3376.0,177.6978,178.2571,177.4857,178.1799,3376.0
2021-03-05 13:50:00,184.77,184.77,184.19,184.3,10568.0,178.151,178.151,177.5918,177.6978,10568.0
2021-03-05 14:00:00,184.32,184.32,183.45,183.53,14999.0,177.7171,177.7171,176.8783,176.9554,14999.0
2021-03-05 14:10:00,183.62,183.71,183.27,183.35,16891.0,177.0422,177.129,176.7047,176.7819,16891.0
2021-03-05 14:20:00,183.3,184.09,183.3,183.94,35933.0,176.7337,177.4954,176.7337,177.3507,35933.0
2021-03-05 14:30:00,184.0,184.44,183.9,183.98,27863.0,177.4086,177.8328,177.3122,177.3893,27863.0
2021-03-05 14:40:00,184.01,184.03,183.8,183.91,12100.0,177.4182,177.4375,177.2158,177.3218,12100.0
2021-03-05 14:50:00,183.98,184.66,183.87,184.45,15522.0,177.3893,178.0449,177.2832,177.8425,15522.0
2021-03-05 15:00:00,184.68,184.88,184.56,184.7,9910.0,178.0642,178.2571,177.9485,178.0835,9910.0
2021-03-05 15:10:00,184.6,184.69,184.17,184.48,14049.0,177.9871,178.0739,177.5725,177.8714,14049.0
2021-03-05 15:20:00,184.6,184.78,184.41,184.56,27603.0,177.9871,178.1606,177.8039,177.9485,27603.0
2021-03-05 15:30:00,184.61,185.37,184.56,185.25,37048.0,177.9967,178.7295,177.9485,178.6138,37048.0
2021-03-05 15:40:00,185.25,185.5,185.05,185.28,30955.0,178.6138,178.8549,178.421,178.6427,30955.0
2021-03-05 15:50:00,185.35,185.48,184.79,185.05,49281.0,178.7102,178.8356,178.1703,178.421,49281.0
2021-03-08 09:30:00,185.05,185.05,183.21,184.6,12998.0,178.421,178.421,176.6469,177.9871,12998.0
2021-03-08 09:40:00,185.26,185.83,184.91,185.5,14297.0,178.6235,179.173,178.286,178.8549,14297.0
2021-03-08 09:50:00,185.63,185.96,184.56,184.65,21618.0,178.9802,179.2984,177.9485,178.0353,21618.0
2021-03-08 10:00:00,185.06,185.74,184.13,185.74,7936.0,178.4306,179.0863,177.5339,179.0863,7936.0
2021-03-08 10:10:00,186.1,186.1,185.02,185.34,19290.0,179.4334,179.4334,178.392,178.7006,19290.0
2021-03-08 10:20:00,185.3,185.53,184.94,185.17,9867.0,178.662,178.8838,178.3149,178.5367,9867.0
2021-03-08 10:30:00,185.11,185.3,184.6,184.72,12659.0,178.4788,178.662,177.9871,178.1028,12659.0
2021-03-08 10:40:00,184.72,185.1,184.17,184.17,7199.0,178.1028,178.4692,177.5725,177.5725,7199.0
2021-03-08 10:50:00,184.17,184.73,184.17,184.2,10798.0,177.5725,178.1124,177.5725,177.6014,10798.0
2021-03-08 11:00:00,184.33,184.39,183.71,183.95,15117.0,177.7268,177.7846,177.129,177.3604,15117.0
2021-03-08 11:10:00,184.0,184.04,183.23,183.37,8237.0,177.4086,177.4472,176.6662,176.8012,8237.0
2021-03-08 11:20:00,183.47,183.93,183.45,183.65,14380.0,176.8976,177.3411,176.8783,177.0711,14380.0
2021-03-08 11:30:00,183.7,183.8,183.39,183.76,10001.0,177.1193,177.2158,176.8204,177.1772,10001.0
2021-03-08 11:40:00,183.92,183.92,183.13,183.42,10261.0,177.3315,177.3315,176.5698,176.8494,10261.0
2021-03-08 11:50:00,183.3,183.63,183.14,183.25,5844.0,176.7337,177.0518,176.5794,176.6855,5844.0
2021-03-08 12:00:00,183.34,183.43,182.73,182.73,5342.0,176.7722,176.859,176.1841,176.1841,5342.0
2021-03-08 12:10:00,182.87,182.91,182.0,182.18,15099.0,176.3191,176.3576,175.4802,175.6538,15099.0
2021-03-08 12:20:00,182.23,182.35,181.89,181.98,11388.0,175.702,175.8177,175.3742,175.461,11388.0
2021-03-08 12:30:00,181.96,182.69,181.82,182.59,4962.0,175.4417,176.1455,175.3067,176.0491,4962.0
2021-03-08 12:40:00,182.51,182.79,182.48,182.58,3719.0,175.972,176.2419,175.943,176.0395,3719.0
2021-03-08 12:50:00,182.53,183.15,182.53,182.84,4770.0,175.9912,176.589,175.9912,176.2901,4770.0
2021-03-08 13:00:00,182.93,183.03,182.68,182.88,6746.0,176.3769,176.4733,176.1359,176.3287,6746.0
2021-03-08 13:10:00,182.81,183.06,182.56,182.98,6425.0,176.2612,176.5023,176.0202,176.4251,6425.0
2021-03-08 13:20:00,182.9,183.09,182.8,182.9,8782.0,176.348,176.5312,176.2516,176.348,8782.0
2021-03-08 13:30:00,182.85,182.95,182.47,182.92,5161.0,176.2998,176.3962,175.9334,176.3673,5161.0
2021-03-08 13:40:00,182.85,182.96,182.49,182.59,7340.0,176.2998,176.4058,175.9527,176.0491,7340.0
2021-03-08 13:50:00,182.62,182.71,182.15,182.31,7266.0,176.078,176.1648,175.6249,175.7791,7266.0
2021-03-08 14:00:00,182.25,182.44,182.13,182.21,7346.0,175.7213,175.9045,175.6056,175.6827,7346.0
2021-03-08 14:10:00,182.16,182.21,181.89,181.91,7692.0,175.6345,175.6827,175.3742,175.3935,7692.0
2021-03-08 14:20:00,181.93,182.06,181.73,182.02,4757.0,175.4127,175.5381,175.2199,175.4995,4757.0
2021-03-08 14:30:00,181.92,182.19,181.63,181.64,4458.0,175.4031,175.6634,175.1235,175.1331,4458.0
2021-03-08 14:40:00,181.59,181.6,181.04,181.06,6787.0,175.0849,175.0946,174.5546,174.5739,6787.0
2021-03-08 14:50:00,180.98,181.0,180.53,180.95,6702.0,174.4968,174.5161,174.0629,174.4678,6702.0
2021-03-08 15:00:00,180.95,180.97,180.22,180.4,18323.0,174.4678,174.4871,173.764,173.9376,18323.0
2021-03-08 15:10:00,180.47,180.63,179.76,179.76,11168.0,174.005,174.1593,173.3205,173.3205,11168.0
2021-03-08 15:20:00,179.83,180.09,179.71,179.98,16195.0,173.388,173.6387,173.2723,173.5326,16195.0
2021-03-08 15:30:00,179.99,180.12,179.83,179.94,25399.0,173.5422,173.6676,173.388,173.494,25399.0
2021-03-08 15:40:00,179.94,180.0,179.57,179.73,20564.0,173.494,173.5519,173.1373,173.2916,20564.0
2021-03-08 15:50:00,179.67,179.92,179.37,179.44,78011.0,173.2337,173.4747,172.9444,173.0119,78011.0
2021-03-09 09:30:00,181.25,182.96,180.72,182.64,34230.0,174.7571,176.4058,174.2461,176.0973,34230.0
2021-03-09 09:40:00,182.61,183.12,181.79,182.0,68801.0,176.0684,176.5601,175.2778,175.4802,68801.0
2021-03-09 09:50:00,181.9,182.61,181.55,182.25,80518.0,175.3838,176.0684,175.0464,175.7213,80518.0
2021-03-09 10:00:00,182.35,183.48,181.91,182.9,92538.0,175.8177,176.9072,175.3935,176.348,92538.0
2021-03-09 10:10:00,182.87,183.86,182.75,183.86,32036.0,176.3191,177.2736,176.2034,177.2736,32036.0
2021-03-09 10:20:00,183.69,184.14,183.49,184.04,27914.0,177.1097,177.5436,176.9169,177.4472,27914.0
2021-03-09 10:30:00,184.06,184.13,183.72,183.94,22469.0,177.4664,177.5339,177.1386,177.3507,22469.0
2021-03-09 10:40:00,184.0,184.21,183.85,184.01,8659.0,177.4086,177.6111,177.264,177.4182,8659.0
2021-03-09 10:50:00,183.91,183.93,183.36,183.36,10538.0,177.3218,177.3411,176.7915,176.7915,10538.0
2021-03-09 11:00:00,183.47,183.51,183.2,183.34,8266.0,176.8976,176.9361,176.6372,176.7722,8266.0
2021-03-09 11:10:00,183.18,183.33,183.18,183.19,7558.0,176.618,176.7626,176.618,176.6276,7558.0
2021-03-09 11:20:00,183.26,184.06,183.22,183.42,6267.0,176.6951,177.4664,176.6565,176.8494,6267.0
2021-03-09 11:30:00,183.54,183.59,183.31,183.45,11157.0,176.9651,177.0133,176.7433,176.8783,11157.0
2021-03-09 11:40:00,183.44,183.44,183.04,183.04,6040.0,176.8686,176.8686,176.483,176.483,6040.0
2021-03-09 11:50:00,183.03,183.06,182.87,182.87,4903.0,176.4733,176.5023,176.3191,176.3191,4903.0
2021-03-09 12:00:00,182.91,183.26,182.91,183.06,8690.0,176.3576,176.6951,176.3576,176.5023,8690.0
2021-03-09 12:10:00,182.96,184.13,182.96,183.87,29851.0,176.4058,177.5339,176.4058,177.2832,29851.0
2021-03-09 12:20:00,183.97,184.08,183.44,183.45,37168.0,177.3797,177.4857,176.8686,176.8783,37168.0
2021-03-09 12:30:00,183.49,183.49,182.97,183.13,44259.0,176.9169,176.9169,176.4155,176.5698,44259.0
2021-03-09 12:40:00,183.09,183.88,182.96,183.88,34169.0,176.5312,177.2929,176.4058,177.2929,34169.0
2021-03-09 12:50:00,183.89,185.14,183.89,184.93,11359.0,177.3025,178.5078,177.3025,178.3053,11359.0
2021-03-09 13:00:00,185.02,185.24,184.81,185.12,6914.0,178.392,178.6042,178.1896,178.4885,6914.0
2021-03-09 13:10:00,184.89,185.08,184.65,184.84,15668.0,178.2667,178.4499,178.0353,178.2185,15668.0
2021-03-09 13:20:00,184.73,184.75,184.32,184.32,3174.0,178.1124,178.1317,177.7171,177.7171,3174.0
2021-03-09 13:30:00,184.36,184.56,184.12,184.5,4037.0,177.7557,177.9485,177.5243,177.8907,4037.0
2021-03-09 13:40:00,184.53,184.53,184.17,184.18,4056.0,177.9196,177.9196,177.5725,177.5821,4056.0
2021-03-09 13:50:00,184.2,184.48,184.14,184.25,3091.0,177.6014,177.8714,177.5436,177.6496,3091.0
2021-03-09 14:00:00,184.25,184.25,183.71,183.74,3202.0,177.6496,177.6496,177.129,177.1579,3202.0
2021-03-09 14:10:00,183.74,183.92,183.52,183.52,20529.0,177.1579,177.3315,176.9458,176.9458,20529.0
2021-03-09 14:20:00,183.62,183.72,183.47,183.69,3541.0,177.0422,177.1386,176.8976,177.1097,3541.0
2021-03-09 14:30:00,183.72,183.72,183.42,183.49,3313.0,177.1386,177.1386,176.8494,176.9169,3313.0
2021-03-09 14:40:00,183.53,183.69,183.25,183.25,8812.0,176.9554,177.1097,176.6855,176.6855,8812.0
2021-03-09 14:50:00,183.3,183.48,183.29,183.3,2544.0,176.7337,176.9072,176.724,176.7337,2544.0
2021-03-09 15:00:00,183.32,183.39,183.18,183.22,2996.0,176.7529,176.8204,176.618,176.6565,2996.0
2021-03-09 15:10:00,183.25,183.36,182.86,183.04,10240.0,176.6855,176.7915,176.3094,176.483,10240.0
2021-03-09 15:20:00,183.14,183.15,182.87,183.07,12658.0,176.5794,176.589,176.3191,176.5119,12658.0
2021-03-09 15:30:00,182.99,182.99,182.63,182.84,16216.0,176.4348,176.4348,176.0877,176.2901,16216.0
2021-03-09 15:40:00,182.78,183.03,182.48,182.77,33432.0,176.2323,176.4733,175.943,176.2227,33432.0
2021-03-09 15:50:00,182.66,182.87,181.99,182.0,67653.0,176.1166,176.3191,175.4706,175.4802,67653.0
2021-03-10 09:30:00,184.85,185.48,183.95,184.77,45888.0,178.2281,178.8356,177.3604,178.151,45888.0
2021-03-10 09:40:00,184.65,184.79,183.77,184.15,15853.0,178.0353,178.1703,177.1868,177.5532,15853.0
2021-03-10 09:50:00,184.45,184.54,184.01,184.14,4681.0,177.8425,177.9292,177.4182,177.5436,4681.0
2021-03-10 10:00:00,184.15,184.77,184.0,184.5,15193.0,177.5532,178.151,177.4086,177.8907,15193.0
2021-03-10 10:10:00,184.59,184.7,184.28,184.47,11814.0,177.9775,178.0835,177.6786,177.8618,11814.0
2021-03-10 10:20:00,184.43,184.43,183.88,184.17,5867.0,177.8232,177.8232,177.2929,177.5725,5867.0
2021-03-10 10:30:00,184.25,184.31,184.06,184.17,2025.0,177.6496,177.7075,177.4664,177.5725,2025.0
2021-03-10 10:40:00,184.2,184.58,184.19,184.33,8724.0,177.6014,177.9678,177.5918,177.7268,8724.0
2021-03-10 10:50:00,184.28,184.29,183.76,184.2,2837.0,177.6786,177.6882,177.1772,177.6014,2837.0
2021-03-10 11:00:00,184.2,184.21,183.85,183.93,4900.0,177.6014,177.6111,177.264,177.3411,4900.0
2021-03-10 11:10:00,184.02,184.18,183.93,184.02,3779.0,177.4279,177.5821,177.3411,177.4279,3779.0
2021-03-10 11:20:00,184.06,184.58,184.02,184.02,34283.0,177.4664,177.9678,177.4279,177.4279,34283.0
2021-03-10 11:30:00,184.25,184.57,183.92,183.93,11130.0,177.6496,177.9582,177.3315,177.3411,11130.0
2021-03-10 11:40:00,183.89,184.15,183.69,184.15,13254.0,177.3025,177.5532,177.1097,177.5532,13254.0
2021-03-10 11:50:00,184.23,184.32,183.95,184.19,11979.0,177.6303,177.7171,177.3604,177.5918,11979.0
2021-03-10 12:00:00,184.17,185.78,184.16,185.69,184709.0,177.5725,179.1248,177.5629,179.038,184709.0
2021-03-10 12:10:00,185.58,185.74,185.58,185.7,1424.0,178.932,179.0863,178.932,179.0477,1424.0
2021-03-10 12:20:00,185.63,186.06,185.61,185.99,2300.0,178.9802,179.3948,178.9609,179.3273,2300.0
2021-03-10 12:30:00,186.12,186.3,185.81,186.2,2976.0,179.4526,179.6262,179.1537,179.5298,2976.0
2021-03-10 12:40:00,186.1,186.52,186.06,186.42,3181.0,179.4334,179.8383,179.3948,179.7419,3181.0
2021-03-10 12:50:00,186.77,186.77,186.17,186.21,3180.0,180.0794,180.0794,179.5009,179.5394,3180.0
2021-03-10 13:00:00,186.18,186.18,185.87,185.95,800.0,179.5105,179.5105,179.2116,179.2887,800.0
2021-03-10 13:10:00,186.38,186.61,185.94,186.1,3542.0,179.7033,179.9251,179.2791,179.4334,3542.0
2021-03-10 13:20:00,186.12,186.22,185.52,185.52,4644.0,179.4526,179.5491,178.8741,178.8741,4644.0
2021-03-10 13:30:00,185.36,185.37,185.02,185.06,1902.0,178.7199,178.7295,178.392,178.4306,1902.0
2021-03-10 13:40:00,185.08,185.14,184.71,185.05,3616.0,178.4499,178.5078,178.0932,178.421,3616.0
2021-03-10 13:50:00,185.2,185.24,184.85,185.06,4419.0,178.5656,178.6042,178.2281,178.4306,4419.0
2021-03-10 14:00:00,185.04,185.25,184.72,185.11,4753.0,178.4113,178.6138,178.1028,178.4788,4753.0
2021-03-10 14:10:00,185.16,185.57,185.16,185.56,3329.0,178.527,178.9223,178.527,178.9127,3329.0
2021-03-10 14:20:00,185.44,185.46,184.74,184.79,4912.0,178.797,178.8163,178.1221,178.1703,4912.0
2021-03-10 14:30:00,184.85,185.18,184.84,185.18,2388.0,178.2281,178.5463,178.2185,178.5463,2388.0
2021-03-10 14:40:00,185.15,185.62,185.09,185.46,4478.0,178.5174,178.9706,178.4595,178.8163,4478.0
2021-03-10 14:50:00,185.33,185.55,185.24,185.42,3000.0,178.6909,178.9031,178.6042,178.7777,3000.0
2021-03-10 15:00:00,185.45,185.72,184.77,185.01,2800.0,178.8066,179.067,178.151,178.3824,2800.0
2021-03-10 15:10:00,184.83,185.51,184.76,185.3,4230.0,178.2089,178.8645,178.1414,178.662,4230.0
2021-03-10 15:20:00,185.29,185.5,185.23,185.39,3083.0,178.6524,178.8549,178.5945,178.7488,3083.0
2021-03-10 15:30:00,185.44,185.65,184.9,185.03,7084.0,178.797,178.9995,178.2763,178.4017,7084.0
2021-03-10 15:40:00,184.98,185.68,184.98,185.68,11196.0,178.3535,179.0284,178.3535,179.0284,11196.0
2021-03-10 15:50:00,185.71,185.71,185.13,185.33,45443.0,179.0573,179.0573,178.4981,178.6909,45443.0
2021-03-11 09:30:00,187.53,188.3,187.41,187.94,17040.0,180.8121,181.5546,180.6964,181.2074,17040.0
2021-03-11 09:40:00,187.46,187.82,187.05,187.06,5255.0,180.7446,181.0917,180.3493,180.359,5255.0
2021-03-11 09:50:00,186.77,187.49,186.69,187.34,3065.0,180.0794,180.7736,180.0022,180.6289,3065.0
2021-03-11 10:00:00,187.33,187.33,186.78,186.78,4857.0,180.6193,180.6193,180.089,180.089,4857.0
2021-03-11 10:10:00,186.87,187.15,186.76,186.88,2196.0,180.1758,180.4457,180.0697,180.1854,2196.0
2021-03-11 10:20:00,186.74,187.68,186.74,187.38,10917.0,180.0504,180.9568,180.0504,180.6675,10917.0
2021-03-11 10:30:00,187.32,187.49,186.78,186.78,3300.0,180.6097,180.7736,180.089,180.089,3300.0
2021-03-11 10:40:00,186.94,187.17,186.76,187.17,5767.0,180.2433,180.465,180.0697,180.465,5767.0
2021-03-11 10:50:00,187.17,187.43,187.01,187.23,12773.0,180.465,180.7157,180.3108,180.5229,12773.0
2021-03-11 11:00:00,187.37,187.37,186.73,186.74,32907.0,180.6579,180.6579,180.0408,180.0504,32907.0
2021-03-11 11:10:00,186.64,187.14,186.59,187.01,8387.0,179.954,180.4361,179.9058,180.3108,8387.0
2021-03-11 11:20:00,187.04,187.07,186.69,186.69,7056.0,180.3397,180.3686,180.0022,180.0022,7056.0
2021-03-11 11:30:00,186.64,187.06,186.25,187.06,7682.0,179.954,180.359,179.578,180.359,7682.0
2021-03-11 11:40:00,187.01,187.09,186.85,187.05,3814.0,180.3108,180.3879,180.1565,180.3493,3814.0
2021-03-11 11:50:00,187.13,187.19,186.92,186.92,4650.0,180.4265,180.4843,180.224,180.224,4650.0
2021-03-11 12:00:00,186.78,187.18,186.7,187.11,7752.0,180.089,180.4747,180.0119,180.4072,7752.0
2021-03-11 12:10:00,187.27,187.27,186.96,187.07,18797.0,180.5614,180.5614,180.2626,180.3686,18797.0
2021-03-11 12:20:00,187.0,187.08,186.8,187.02,7586.0,180.3011,180.3783,180.1083,180.3204,7586.0
2021-03-11 12:30:00,187.09,187.23,186.97,187.19,3161.0,180.3879,180.5229,180.2722,180.4843,3161.0
2021-03-11 12:40:00,187.06,187.59,187.01,187.41,10063.0,180.359,180.87,180.3108,180.6964,10063.0
2021-03-11 12:50:00,187.45,187.67,187.17,187.65,5100.0,180.735,180.9471,180.465,180.9278,5100.0
2021-03-11 13:00:00,187.57,187.81,187.46,187.5,7020.0,180.8507,181.0821,180.7446,180.7832,7020.0
2021-03-11 13:10:00,187.42,187.51,187.28,187.4,3389.0,180.7061,180.7929,180.5711,180.6868,3389.0
2021-03-11 13:20:00,187.34,187.5,187.12,187.12,3545.0,180.6289,180.7832,180.4168,180.4168,3545.0
2021-03-11 13:30:00,187.12,187.36,187.09,187.35,2653.0,180.4168,180.6482,180.3879,180.6386,2653.0
2021-03-11 13:40:00,187.4,187.4,186.93,186.95,1602.0,180.6868,180.6868,180.2336,180.2529,1602.0
2021-03-11 13:50:00,186.98,187.06,186.85,186.96,3601.0,180.2818,180.359,180.1565,180.2626,3601.0
2021-03-11 14:00:00,187.0,187.25,186.92,187.24,4709.0,180.3011,180.5422,180.224,180.5325,4709.0
2021-03-11 14:10:00,187.28,187.28,187.04,187.19,3088.0,180.5711,180.5711,180.3397,180.4843,3088.0
2021-03-11 14:20:00,187.23,187.42,187.23,187.3,4699.0,180.5229,180.7061,180.5229,180.5904,4699.0
2021-03-11 14:30:00,187.28,187.46,187.2,187.43,6309.0,180.5711,180.7446,180.494,180.7157,6309.0
2021-03-11 14:40:00,187.41,187.5,187.31,187.34,6139.0,180.6964,180.7832,180.6,180.6289,6139.0
2021-03-11 14:50:00,187.3,187.44,187.26,187.34,3959.0,180.5904,180.7254,180.5518,180.6289,3959.0
2021-03-11 15:00:00,187.24,187.56,187.24,187.37,9041.0,180.5325,180.8411,180.5325,180.6579,9041.0
2021-03-11 15:10:00,187.4,187.58,187.32,187.39,10260.0,180.6868,180.8603,180.6097,180.6771,10260.0
2021-03-11 15:20:00,187.33,187.49,187.1,187.48,9916.0,180.6193,180.7736,180.3975,180.7639,9916.0
2021-03-11 15:30:00,187.33,187.45,187.16,187.21,10180.0,180.6193,180.735,180.4554,180.5036,10180.0
2021-03-11 15:40:00,187.18,187.27,186.95,187.06,17890.0,180.4747,180.5614,180.2529,180.359,17890.0
2021-03-11 15:50:00,187.01,187.1,186.54,186.61,61215.0,180.3108,180.3975,179.8576,179.9251,61215.0
2021-03-12 09:30:00,185.74,186.47,184.48,185.22,11415.0,179.0863,179.7901,177.8714,178.5849,11415.0
2021-03-12 09:40:00,185.02,186.08,184.51,186.08,4125.0,178.392,179.4141,177.9003,179.4141,4125.0
2021-03-12 09:50:00,186.53,186.54,185.21,185.87,6272.0,179.848,179.8576,178.5752,179.2116,6272.0
2021-03-12 10:00:00,185.84,185.98,185.45,185.46,2918.0,179.1827,179.3177,178.8066,178.8163,2918.0
2021-03-12 10:10:00,185.3,185.83,185.26,185.79,4005.0,178.662,179.173,178.6235,179.1345,4005.0
2021-03-12 10:20:00,185.71,185.83,185.32,185.56,2610.0,179.0573,179.173,178.6813,178.9127,2610.0
2021-03-12 10:30:00,185.64,185.79,185.23,185.69,11187.0,178.9898,179.1345,178.5945,179.038,11187.0
2021-03-12 10:40:00,185.78,185.78,185.48,185.48,2801.0,179.1248,179.1248,178.8356,178.8356,2801.0
2021-03-12 10:50:00,185.33,185.61,185.16,185.45,3642.0,178.6909,178.9609,178.527,178.8066,3642.0
2021-03-12 11:00:00,185.59,185.73,185.09,185.24,3677.0,178.9416,179.0766,178.4595,178.6042,3677.0
2021-03-12 11:10:00,185.2,185.46,185.2,185.28,2337.0,178.5656,178.8163,178.5656,178.6427,2337.0
2021-03-12 11:20:00,185.19,185.61,185.19,185.61,1028.0,178.556,178.9609,178.556,178.9609,1028.0
2021-03-12 11:30:00,185.61,185.62,185.42,185.52,2532.0,178.9609,178.9706,178.7777,178.8741,2532.0
2021-03-12 11:40:00,185.53,185.67,185.45,185.59,3237.0,178.8838,179.0188,178.8066,178.9416,3237.0
2021-03-12 11:50:00,185.54,185.68,185.48,185.48,3008.0,178.8934,179.0284,178.8356,178.8356,3008.0
2021-03-12 12:00:00,185.55,185.56,185.33,185.44,1760.0,178.9031,178.9127,178.6909,178.797,1760.0
2021-03-12 12:10:00,185.45,185.6,185.29,185.53,1586.0,178.8066,178.9513,178.6524,178.8838,1586.0
2021-03-12 12:20:00,185.43,185.63,185.42,185.62,2100.0,178.7874,178.9802,178.7777,178.9706,2100.0
2021-03-12 12:30:00,185.7,185.89,185.54,185.71,4875.0,179.0477,179.2309,178.8934,179.0573,4875.0
2021-03-12 12:40:00,185.63,185.72,185.53,185.53,3548.0,178.9802,179.067,178.8838,178.8838,3548.0
2021-03-12 12:50:00,185.48,185.49,185.46,185.46,700.0,178.8356,178.8452,178.8163,178.8163,700.0
2021-03-12 13:00:00,185.66,185.76,185.51,185.66,4653.0,179.0091,179.1055,178.8645,179.0091,4653.0
2021-03-12 13:10:00,185.71,185.88,185.71,185.88,1668.0,179.0573,179.2212,179.0573,179.2212,1668.0
2021-03-12 13:20:00,185.86,186.0,185.74,185.95,3575.0,179.202,179.3369,179.0863,179.2887,3575.0
2021-03-12 13:30:00,185.94,186.29,185.94,186.18,2335.0,179.2791,179.6166,179.2791,179.5105,2335.0
2021-03-12 13:40:00,186.3,186.31,186.02,186.04,4560.0,179.6262,179.6358,179.3562,179.3755,4560.0
2021-03-12 13:50:00,186.23,186.51,186.23,186.42,3570.0,179.5587,179.8287,179.5587,179.7419,3570.0
2021-03-12 14:00:00,186.42,186.42,186.08,186.09,17157.0,179.7419,179.7419,179.4141,179.4237,17157.0
2021-03-12 14:10:00,186.17,186.25,185.84,186.11,38549.0,179.5009,179.578,179.1827,179.443,38549.0
2021-03-12 14:20:00,186.15,186.27,185.46,185.55,50689.0,179.4816,179.5973,178.8163,178.9031,50689.0
2021-03-12 14:30:00,185.58,185.68,185.42,185.51,8496.0,178.932,179.0284,178.7777,178.8645,8496.0
2021-03-12 14:40:00,185.44,185.6,185.42,185.56,9533.0,178.797,178.9513,178.7777,178.9127,9533.0
2021-03-12 14:50:00,185.51,185.64,185.49,185.56,3726.0,178.8645,178.9898,178.8452,178.9127,3726.0
2021-03-12 15:00:00,185.51,185.6,185.39,185.39,4109.0,178.8645,178.9513,178.7488,178.7488,4109.0
2021-03-12 15:10:00,185.32,185.35,185.17,185.35,2630.0,178.6813,178.7102,178.5367,178.7102,2630.0
2021-03-12 15:20:00,185.32,185.5,185.22,185.35,4219.0,178.6813,178.8549,178.5849,178.7102,4219.0
2021-03-12 15:30:00,185.25,185.34,185.1,185.18,7083.0,178.6138,178.7006,178.4692,178.5463,7083.0
2021-03-12 15:40:00,185.22,185.24,185.07,185.1,10425.0,178.5849,178.6042,178.4403,178.4692,10425.0
2021-03-12 15:50:00,185.07,185.36,185.02,185.05,30728.0,178.4403,178.7199,178.392,178.421,30728.0
2021-03-15 09:30:00,185.48,186.63,185.48,186.32,64691.0,178.8356,179.9444,178.8356,179.6455,64691.0
2021-03-15 09:40:00,186.13,186.68,185.94,186.36,37871.0,179.4623,179.9926,179.2791,179.684,37871.0
2021-03-15 09:50:00,186.45,187.19,186.3,186.71,28063.0,179.7708,180.4843,179.6262,180.0215,28063.0
2021-03-15 10:00:00,186.73,187.37,186.48,187.05,27566.0,180.0408,180.6579,179.7997,180.3493,27566.0
2021-03-15 10:10:00,186.99,187.62,186.9,187.09,15727.0,180.2915,180.8989,180.2047,180.3879,15727.0
2021-03-15 10:20:00,186.96,187.23,186.4,186.51,6683.0,180.2626,180.5229,179.7226,179.8287,6683.0
2021-03-15 10:30:00,186.49,186.64,185.66,185.78,6823.0,179.8094,179.954,179.0091,179.1248,6823.0
2021-03-15 10:40:00,185.71,186.01,185.55,186.01,2608.0,179.0573,179.3466,178.9031,179.3466,2608.0
2021-03-15 10:50:00,185.97,186.53,185.97,186.5,3606.0,179.308,179.848,179.308,179.819,3606.0
2021-03-15 11:00:00,186.69,186.69,186.39,186.47,5040.0,180.0022,180.0022,179.713,179.7901,5040.0
2021-03-15 11:10:00,186.53,186.67,186.36,186.41,4788.0,179.848,179.9829,179.684,179.7323,4788.0
2021-03-15 11:20:00,186.51,186.54,186.18,186.33,3426.0,179.8287,179.8576,179.5105,179.6551,3426.0
2021-03-15 11:30:00,186.22,186.28,185.89,186.19,4600.0,179.5491,179.6069,179.2309,179.5201,4600.0
2021-03-15 11:40:00,186.43,186.78,186.43,186.53,5136.0,179.7515,180.089,179.7515,179.848,5136.0
2021-03-15 11:50:00,186.65,186.81,186.44,186.5,11030.0,179.9637,180.1179,179.7612,179.819,11030.0
2021-03-15 12:00:00,186.5,186.81,186.5,186.65,10404.0,179.819,180.1179,179.819,179.9637,10404.0
2021-03-15 12:10:00,186.64,186.69,186.47,186.54,37109.0,179.954,180.0022,179.7901,179.8576,37109.0
2021-03-15 12:20:00,186.5,186.53,186.37,186.5,3846.0,179.819,179.848,179.6937,179.819,3846.0
2021-03-15 12:30:00,186.49,186.63,186.45,186.56,4174.0,179.8094,179.9444,179.7708,179.8769,4174.0
2021-03-15 12:40:00,186.62,186.62,186.47,186.53,4311.0,179.9347,179.9347,179.7901,179.848,4311.0
2021-03-15 12:50:00,186.47,186.61,186.39,186.57,5586.0,179.7901,179.9251,179.713,179.8865,5586.0
2021-03-15 13:00:00,186.55,186.7,186.46,186.58,23196.0,179.8672,180.0119,179.7805,179.8962,23196.0
2021-03-15 13:10:00,186.59,186.62,186.39,186.59,5738.0,179.9058,179.9347,179.713,179.9058,5738.0
2021-03-15 13:20:00,186.69,186.69,186.47,186.54,5796.0,180.0022,180.0022,179.7901,179.8576,5796.0
2021-03-15 13:30:00,186.69,186.8,186.49,186.55,17891.0,180.0022,180.1083,179.8094,179.8672,17891.0
2021-03-15 13:40:00,186.58,186.68,186.51,186.61,7111.0,179.8962,179.9926,179.8287,179.9251,7111.0
2021-03-15 13:50:00,186.57,186.71,186.48,186.5,42102.0,179.8865,180.0215,179.7997,179.819,42102.0
2021-03-15 14:00:00,186.55,186.73,186.47,186.64,36454.0,179.8672,180.0408,179.7901,179.954,36454.0
2021-03-15 14:10:00,186.6,186.61,186.5,186.55,9323.0,179.9154,179.9251,179.819,179.8672,9323.0
2021-03-15 14:20:00,186.56,186.7,186.5,186.55,16027.0,179.8769,180.0119,179.819,179.8672,16027.0
2021-03-15 14:30:00,186.59,186.61,186.4,186.42,7389.0,179.9058,179.9251,179.7226,179.7419,7389.0
2021-03-15 14:40:00,186.43,186.56,186.26,186.54,5099.0,179.7515,179.8769,179.5876,179.8576,5099.0
2021-03-15 14:50:00,186.5,186.63,186.49,186.54,12155.0,179.819,179.9444,179.8094,179.8576,12155.0
2021-03-15 15:00:00,186.53,186.6,186.39,186.46,5743.0,179.848,179.9154,179.713,179.7805,5743.0
2021-03-15 15:10:00,186.42,186.6,186.36,186.53,9258.0,179.7419,179.9154,179.684,179.848,9258.0
2021-03-15 15:20:00,186.54,186.58,186.42,186.56,13086.0,179.8576,179.8962,179.7419,179.8769,13086.0
2021-03-15 15:30:00,186.5,186.6,186.44,186.54,13167.0,179.819,179.9154,179.7612,179.8576,13167.0
2021-03-15 15:40:00,186.54,186.66,186.45,186.55,30799.0,179.8576,179.9733,179.7708,179.8672,30799.0
2021-03-15 15:50:00,186.61,187.09,186.54,187.09,85328.0,179.9251,180.3879,179.8576,180.3879,85328.0
2021-03-16 09:30:00,192.04,193.05,191.27,191.84,54448.0,185.1606,186.1344,184.4182,184.9677,54448.0
2021-03-16 09:40:00,191.77,193.48,191.65,193.12,22825.0,184.9002,186.549,184.7845,186.2019,22825.0
2021-03-16 09:50:00,193.02,193.02,191.8,192.37,10520.0,186.1055,186.1055,184.9292,185.4788,10520.0
2021-03-16 10:00:00,192.38,192.95,191.85,192.31,3400.0,185.4884,186.038,184.9774,185.4209,3400.0
2021-03-16 10:10:00,192.24,192.39,191.77,191.9,3701.0,185.3534,185.498,184.9002,185.0256,3701.0
2021-03-16 10:20:00,191.89,192.13,191.75,191.76,2334.0,185.0159,185.2473,184.881,184.8906,2334.0
2021-03-16 10:30:00,191.77,191.92,191.36,191.53,3908.0,184.9002,185.0449,184.5049,184.6688,3908.0
2021-03-16 10:40:00,191.48,191.48,191.34,191.43,1492.0,184.6206,184.6206,184.4856,184.5724,1492.0
2021-03-16 10:50:00,191.52,191.67,191.4,191.41,2330.0,184.6592,184.8038,184.5435,184.5531,2330.0
2021-03-16 11:00:00,191.33,191.95,191.28,191.79,4450.0,184.476,185.0738,184.4278,184.9195,4450.0
2021-03-16 11:10:00,191.97,192.64,191.97,192.5,7022.0,185.0931,185.7391,185.0931,185.6041,7022.0
2021-03-16 11:20:00,192.5,192.68,192.34,192.34,3103.0,185.6041,185.7776,185.4498,185.4498,3103.0
2021-03-16 11:30:00,192.49,192.63,192.12,192.12,3443.0,185.5945,185.7294,185.2377,185.2377,3443.0
2021-03-16 11:40:00,192.11,192.13,191.9,191.9,1000.0,185.2281,185.2473,185.0256,185.0256,1000.0
2021-03-16 11:50:00,191.79,191.79,191.51,191.76,1450.0,184.9195,184.9195,184.6496,184.8906,1450.0
2021-03-16 12:00:00,191.75,191.84,191.53,191.69,3755.0,184.881,184.9677,184.6688,184.8231,3755.0
2021-03-16 12:10:00,191.75,191.94,191.57,191.69,9865.0,184.881,185.0642,184.7074,184.8231,9865.0
2021-03-16 12:20:00,191.58,191.77,191.32,191.47,7641.0,184.7171,184.9002,184.4664,184.611,7641.0
2021-03-16 12:30:00,191.6,191.6,191.21,191.37,9537.0,184.7363,184.7363,184.3603,184.5146,9537.0
2021-03-16 12:40:00,191.27,191.39,191.2,191.33,4029.0,184.4182,184.5339,184.3507,184.476,4029.0
2021-03-16 12:50:00,191.34,191.34,191.14,191.29,3956.0,184.4856,184.4856,184.2928,184.4374,3956.0
2021-03-16 13:00:00,191.3,191.33,191.12,191.23,3991.0,184.4471,184.476,184.2735,184.3796,3991.0
2021-03-16 13:10:00,191.25,191.4,191.23,191.27,8556.0,184.3989,184.5435,184.3796,184.4182,8556.0
2021-03-16 13:20:00,191.34,191.6,191.28,191.55,2591.0,184.4856,184.7363,184.4278,184.6881,2591.0
2021-03-16 13:30:00,191.53,191.56,191.22,191.22,5273.0,184.6688,184.6978,184.3699,184.3699,5273.0
2021-03-16 13:40:00,191.21,191.21,190.85,191.04,3557.0,184.3603,184.3603,184.0132,184.1964,3557.0
2021-03-16 13:50:00,191.09,191.36,191.0,191.16,6058.0,184.2446,184.5049,184.1578,184.3121,6058.0
2021-03-16 14:00:00,191.15,191.23,190.96,191.23,5589.0,184.3025,184.3796,184.1193,184.3796,5589.0
2021-03-16 14:10:00,191.25,191.33,190.75,190.75,26457.0,184.3989,184.476,183.9168,183.9168,26457.0
2021-03-16 14:20:00,190.68,191.03,190.68,190.79,9714.0,183.8493,184.1868,183.8493,183.9554,9714.0
2021-03-16 14:30:00,190.83,191.02,190.6,190.93,11403.0,183.9939,184.1771,183.7722,184.0903,11403.0
2021-03-16 14:40:00,190.99,191.04,190.78,190.87,11041.0,184.1482,184.1964,183.9457,184.0325,11041.0
2021-03-16 14:50:00,190.87,191.06,190.77,191.02,8858.0,184.0325,184.2157,183.9361,184.1771,8858.0
2021-03-16 15:00:00,190.94,190.95,190.67,190.73,7715.0,184.1,184.1096,183.8396,183.8975,7715.0
2021-03-16 15:10:00,190.8,191.05,190.73,190.96,10243.0,183.965,184.206,183.8975,184.1193,10243.0
2021-03-16 15:20:00,191.0,191.47,190.93,191.24,42940.0,184.1578,184.611,184.0903,184.3892,42940.0
2021-03-16 15:30:00,191.29,191.95,191.14,191.9,19343.0,184.4374,185.0738,184.2928,185.0256,19343.0
2021-03-16 15:40:00,191.85,192.41,191.83,191.85,24424.0,184.9774,185.5173,184.9581,184.9774,24424.0
2021-03-16 15:50:00,191.9,192.22,191.72,191.96,54708.0,185.0256,185.3341,184.852,185.0834,54708.0
2021-03-17 09:30:00,191.26,191.85,190.4,190.76,23993.0,184.4085,184.9774,183.5793,183.9264,23993.0
2021-03-17 09:40:00,190.7,191.35,190.17,191.09,6026.0,183.8686,184.4953,183.3576,184.2446,6026.0
2021-03-17 09:50:00,191.1,191.35,190.38,191.07,6295.0,184.2542,184.4953,183.56,184.2253,6295.0
2021-03-17 10:00:00,190.96,190.96,189.71,190.08,8691.0,184.1193,184.1193,182.914,183.2708,8691.0
2021-03-17 10:10:00,190.46,190.64,190.15,190.4,3175.0,183.6372,183.8107,183.3383,183.5793,3175.0
2021-03-17 10:20:00,190.43,190.88,190.35,190.88,3378.0,183.6082,184.0421,183.5311,184.0421,3378.0
2021-03-17 10:30:00,190.71,190.73,190.29,190.66,3322.0,183.8782,183.8975,183.4733,183.83,3322.0
2021-03-17 10:40:00,190.55,190.74,190.05,190.18,4753.0,183.7239,183.9071,183.2419,183.3672,4753.0
2021-03-17 10:50:00,190.31,190.89,190.19,190.52,3600.0,183.4925,184.0518,183.3768,183.695,3600.0
2021-03-17 11:00:00,190.52,190.52,189.97,189.97,4400.0,183.695,183.695,183.1647,183.1647,4400.0
2021-03-17 11:10:00,189.96,190.55,189.96,190.55,3500.0,183.1551,183.7239,183.1551,183.7239,3500.0
2021-03-17 11:20:00,190.68,191.03,190.54,190.72,2666.0,183.8493,184.1868,183.7143,183.8879,2666.0
2021-03-17 11:30:00,190.64,190.64,190.02,190.02,2500.0,183.8107,183.8107,183.2129,183.2129,2500.0
2021-03-17 11:40:00,189.97,189.98,189.7,189.86,2800.0,183.1647,183.1744,182.9044,183.0587,2800.0
2021-03-17 11:50:00,190.19,190.35,190.17,190.17,4400.0,183.3768,183.5311,183.3576,183.3576,4400.0
2021-03-17 12:00:00,190.18,190.18,189.61,189.68,3368.0,183.3672,183.3672,182.8176,182.8851,3368.0
2021-03-17 12:10:00,189.71,189.92,189.7,189.73,1845.0,182.914,183.1165,182.9044,182.9333,1845.0
2021-03-17 12:20:00,189.72,190.26,189.72,190.21,3549.0,182.9237,183.4443,182.9237,183.3961,3549.0
2021-03-17 12:30:00,190.07,190.35,189.73,190.13,4740.0,183.2611,183.5311,182.9333,183.319,4740.0
2021-03-17 12:40:00,190.11,190.27,189.83,190.11,4008.0,183.2997,183.454,183.0297,183.2997,4008.0
2021-03-17 12:50:00,190.19,190.33,190.04,190.17,2778.0,183.3768,183.5118,183.2322,183.3576,2778.0
2021-03-17 13:00:00,190.19,190.19,190.01,190.07,3600.0,183.3768,183.3768,183.2033,183.2611,3600.0
2021-03-17 13:10:00,190.15,190.48,190.03,190.48,6112.0,183.3383,183.6565,183.2226,183.6565,6112.0
2021-03-17 13:20:00,190.53,190.81,190.44,190.74,3581.0,183.7047,183.9746,183.6179,183.9071,3581.0
2021-03-17 13:30:00,190.86,191.09,190.77,190.82,4613.0,184.0228,184.2446,183.9361,183.9843,4613.0
2021-03-17 13:40:00,190.74,190.74,190.33,190.59,2614.0,183.9071,183.9071,183.5118,183.7625,2614.0
2021-03-17 13:50:00,190.56,190.6,190.1,190.19,2744.0,183.7336,183.7722,183.2901,183.3768,2744.0
2021-03-17 14:00:00,190.45,191.33,190.45,190.64,4134.0,183.6275,184.476,183.6275,183.8107,4134.0
2021-03-17 14:10:00,190.77,190.96,190.72,190.78,4708.0,183.9361,184.1193,183.8879,183.9457,4708.0
2021-03-17 14:20:00,190.76,190.95,190.49,190.49,5680.0,183.9264,184.1096,183.6661,183.6661,5680.0
2021-03-17 14:30:00,190.49,191.5,190.48,191.5,3509.0,183.6661,184.6399,183.6565,184.6399,3509.0
2021-03-17 14:40:00,191.55,192.06,191.24,191.35,6933.0,184.6881,185.1799,184.3892,184.4953,6933.0
2021-03-17 14:50:00,191.16,191.68,191.1,191.67,4677.0,184.3121,184.8135,184.2542,184.8038,4677.0
2021-03-17 15:00:00,191.72,192.05,191.44,191.89,5809.0,184.852,185.1702,184.5821,185.0159,5809.0
2021-03-17 15:10:00,191.76,192.09,191.65,192.04,9435.0,184.8906,185.2088,184.7845,185.1606,9435.0
2021-03-17 15:20:00,191.99,192.1,191.56,191.56,6215.0,185.1124,185.2184,184.6978,184.6978,6215.0
2021-03-17 15:30:00,191.66,192.06,191.66,191.89,13163.0,184.7942,185.1799,184.7942,185.0159,13163.0
2021-03-17 15:40:00,191.91,191.98,191.33,191.43,14734.0,185.0352,185.1027,184.476,184.5724,14734.0
2021-03-17 15:50:00,191.38,191.77,191.32,191.48,57928.0,184.5242,184.9002,184.4664,184.6206,57928.0
2021-03-18 09:30:00,190.01,190.72,189.55,189.65,7180.0,183.2033,183.8879,182.7598,182.8562,7180.0
2021-03-18 09:40:00,190.66,190.94,189.59,190.17,7752.0,183.83,184.1,182.7983,183.3576,7752.0
2021-03-18 09:50:00,190.19,191.1,190.12,190.54,9600.0,183.3768,184.2542,183.3094,183.7143,9600.0
2021-03-18 10:00:00,190.43,190.79,190.05,190.25,7342.0,183.6082,183.9554,183.2419,183.4347,7342.0
2021-03-18 10:10:00,190.5,190.69,190.01,190.37,6195.0,183.6757,183.8589,183.2033,183.5504,6195.0
2021-03-18 10:20:00,190.38,190.49,190.11,190.35,2968.0,183.56,183.6661,183.2997,183.5311,2968.0
2021-03-18 10:30:00,190.19,190.32,189.66,189.93,2783.0,183.3768,183.5022,182.8658,183.1262,2783.0
2021-03-18 10:40:00,190.01,190.11,189.62,189.68,1901.0,183.2033,183.2997,182.8273,182.8851,1901.0
2021-03-18 10:50:00,189.62,189.79,189.2,189.25,9219.0,182.8273,182.9912,182.4223,182.4705,9219.0
2021-03-18 11:00:00,189.27,189.32,188.86,188.89,6933.0,182.4898,182.538,182.0945,182.1234,6933.0
2021-03-18 11:10:00,188.9,189.0,188.44,188.56,3000.0,182.1331,182.2295,181.6895,181.8052,3000.0
2021-03-18 11:20:00,188.36,188.91,188.16,188.68,3216.0,181.6124,182.1427,181.4196,181.9209,3216.0
2021-03-18 11:30:00,188.67,189.34,188.52,189.34,5420.0,181.9113,182.5573,181.7667,182.5573,5420.0
2021-03-18 11:40:00,189.16,189.21,188.85,189.21,2101.0,182.3837,182.432,182.0848,182.432,2101.0
2021-03-18 11:50:00,189.13,189.38,188.97,189.2,2800.0,182.3548,182.5959,182.2005,182.4223,2800.0
2021-03-18 12:00:00,189.37,189.38,188.88,189.37,3027.0,182.5862,182.5959,182.1138,182.5862,3027.0
2021-03-18 12:10:00,189.4,189.4,189.03,189.35,4157.0,182.6151,182.6151,182.2584,182.5669,4157.0
2021-03-18 12:20:00,189.39,189.41,189.04,189.09,1600.0,182.6055,182.6248,182.268,182.3163,1600.0
2021-03-18 12:30:00,189.02,189.02,188.73,188.85,3494.0,182.2488,182.2488,181.9691,182.0848,3494.0
2021-03-18 12:40:00,188.87,189.13,188.79,188.93,3946.0,182.1041,182.3548,182.027,182.162,3946.0
2021-03-18 12:50:00,188.89,188.97,188.47,188.52,4420.0,182.1234,182.2005,181.7185,181.7667,4420.0
2021-03-18 13:00:00,188.67,188.7,187.28,187.29,36856.0,181.9113,181.9402,180.5711,180.5807,36856.0
2021-03-18 13:10:00,187.37,187.64,187.28,187.4,7211.0,180.6579,180.9182,180.5711,180.6868,7211.0
2021-03-18 13:20:00,187.47,187.98,187.47,187.98,2900.0,180.7543,181.246,180.7543,181.246,2900.0
2021-03-18 13:30:00,188.0,188.05,187.61,187.84,7114.0,181.2653,181.3135,180.8893,181.111,7114.0
2021-03-18 13:40:00,187.7,187.87,187.57,187.63,6307.0,180.976,181.14,180.8507,180.9086,6307.0
2021-03-18 13:50:00,187.5,187.73,187.42,187.59,2330.0,180.7832,181.005,180.7061,180.87,2330.0
2021-03-18 14:00:00,187.56,187.62,187.41,187.41,5681.0,180.8411,180.8989,180.6964,180.6964,5681.0
2021-03-18 14:10:00,187.44,187.49,186.93,186.99,6996.0,180.7254,180.7736,180.2336,180.2915,6996.0
2021-03-18 14:20:00,187.08,187.17,186.59,186.75,7073.0,180.3783,180.465,179.9058,180.0601,7073.0
2021-03-18 14:30:00,186.71,186.79,186.05,186.22,9505.0,180.0215,180.0986,179.3852,179.5491,9505.0
2021-03-18 14:40:00,186.19,186.27,185.87,186.27,7107.0,179.5201,179.5973,179.2116,179.5973,7107.0
2021-03-18 14:50:00,186.26,186.26,185.95,186.2,7953.0,179.5876,179.5876,179.2887,179.5298,7953.0
2021-03-18 15:00:00,186.02,186.27,185.68,185.89,12036.0,179.3562,179.5973,179.0284,179.2309,12036.0
2021-03-18 15:10:00,185.96,186.11,185.74,185.94,7091.0,179.2984,179.443,179.0863,179.2791,7091.0
2021-03-18 15:20:00,185.95,186.19,185.65,186.15,9803.0,179.2887,179.5201,178.9995,179.4816,9803.0
2021-03-18 15:30:00,186.21,186.32,185.85,185.85,11094.0,179.5394,179.6455,179.1923,179.1923,11094.0
2021-03-18 15:40:00,185.9,185.9,185.26,185.45,19354.0,179.2405,179.2405,178.6235,178.8066,19354.0
2021-03-18 15:50:00,185.47,185.56,184.85,185.05,106141.0,178.8259,178.9127,178.2281,178.421,106141.0
2021-03-19 09:30:00,185.62,186.2,185.31,186.03,82468.0,178.9706,179.5298,178.6717,179.3659,82468.0
2021-03-19 09:40:00,185.99,186.13,185.3,185.32,5831.0,179.3273,179.4623,178.662,178.6813,5831.0
2021-03-19 09:50:00,185.31,185.45,184.68,185.11,6522.0,178.6717,178.8066,178.0642,178.4788,6522.0
2021-03-19 10:00:00,185.25,185.25,184.61,184.95,4769.0,178.6138,178.6138,177.9967,178.3246,4769.0
2021-03-19 10:10:00,185.19,185.19,184.73,185.07,5760.0,178.556,178.556,178.1124,178.4403,5760.0
2021-03-19 10:20:00,185.08,185.48,185.02,185.25,4001.0,178.4499,178.8356,178.392,178.6138,4001.0
2021-03-19 10:30:00,185.26,185.85,185.25,185.85,2521.0,178.6235,179.1923,178.6138,179.1923,2521.0
2021-03-19 10:40:00,185.96,186.07,185.72,185.88,4144.0,179.2984,179.4044,179.067,179.2212,4144.0
2021-03-19 10:50:00,185.97,186.35,185.94,186.24,4936.0,179.308,179.6744,179.2791,179.5683,4936.0
2021-03-19 11:00:00,186.29,186.29,185.52,185.52,6326.0,179.6166,179.6166,178.8741,178.8741,6326.0
2021-03-19 11:10:00,185.72,185.72,185.23,185.58,4272.0,179.067,179.067,178.5945,178.932,4272.0
2021-03-19 11:20:00,185.46,185.46,184.94,185.17,5078.0,178.8163,178.8163,178.3149,178.5367,5078.0
2021-03-19 11:30:00,185.08,185.28,184.94,185.28,2810.0,178.4499,178.6427,178.3149,178.6427,2810.0
2021-03-19 11:40:00,185.23,185.37,185.0,185.34,3510.0,178.5945,178.7295,178.3728,178.7006,3510.0
2021-03-19 11:50:00,185.4,185.67,185.4,185.62,5386.0,178.7584,179.0188,178.7584,178.9706,5386.0
2021-03-19 12:00:00,185.58,185.7,185.5,185.56,2596.0,178.932,179.0477,178.8549,178.9127,2596.0
2021-03-19 12:10:00,185.45,185.67,185.37,185.67,3646.0,178.8066,179.0188,178.7295,179.0188,3646.0
2021-03-19 12:20:00,185.74,185.87,185.62,185.68,4025.0,179.0863,179.2116,178.9706,179.0284,4025.0
2021-03-19 12:30:00,185.71,185.85,185.39,185.4,2373.0,179.0573,179.1923,178.7488,178.7584,2373.0
2021-03-19 12:40:00,185.36,186.0,185.35,185.94,2035.0,178.7199,179.3369,178.7102,179.2791,2035.0
2021-03-19 12:50:00,185.96,186.02,185.87,185.88,2499.0,179.2984,179.3562,179.2116,179.2212,2499.0
2021-03-19 13:00:00,185.94,185.94,185.54,185.55,2132.0,179.2791,179.2791,178.8934,178.9031,2132.0
2021-03-19 13:10:00,185.67,185.93,185.57,185.57,4628.0,179.0188,179.2695,178.9223,178.9223,4628.0
2021-03-19 13:20:00,185.59,185.84,185.56,185.84,2849.0,178.9416,179.1827,178.9127,179.1827,2849.0
2021-03-19 13:30:00,185.81,185.91,185.75,185.87,4820.0,179.1537,179.2502,179.0959,179.2116,4820.0
2021-03-19 13:40:00,185.78,185.78,185.49,185.59,2180.0,179.1248,179.1248,178.8452,178.9416,2180.0
2021-03-19 13:50:00,185.76,186.0,185.62,185.94,3170.0,179.1055,179.3369,178.9706,179.2791,3170.0
2021-03-19 14:00:00,185.95,185.98,185.48,185.49,4332.0,179.2887,179.3177,178.8356,178.8452,4332.0
2021-03-19 14:10:00,185.53,185.65,185.4,185.56,4244.0,178.8838,178.9995,178.7584,178.9127,4244.0
2021-03-19 14:20:00,185.49,185.86,185.46,185.78,4136.0,178.8452,179.202,178.8163,179.1248,4136.0
2021-03-19 14:30:00,185.76,185.9,185.59,185.79,12050.0,179.1055,179.2405,178.9416,179.1345,12050.0
2021-03-19 14:40:00,185.86,186.28,185.82,186.19,78526.0,179.202,179.6069,179.1634,179.5201,78526.0
2021-03-19 14:50:00,186.13,186.36,186.04,186.24,8443.0,179.4623,179.684,179.3755,179.5683,8443.0
2021-03-19 15:00:00,186.24,186.24,185.89,185.89,9019.0,179.5683,179.5683,179.2309,179.2309,9019.0
2021-03-19 15:10:00,185.95,185.95,185.69,185.82,8174.0,179.2887,179.2887,179.038,179.1634,8174.0
2021-03-19 15:20:00,185.72,185.99,185.47,185.9,7829.0,179.067,179.3273,178.8259,179.2405,7829.0
2021-03-19 15:30:00,185.83,186.41,185.63,186.27,27725.0,179.173,179.7323,178.9802,179.5973,27725.0
2021-03-19 15:40:00,186.33,186.39,185.89,186.03,35053.0,179.6551,179.713,179.2309,179.3659,35053.0
2021-03-19 15:50:00,186.26,186.26,185.32,185.6,83595.0,179.5876,179.5876,178.6813,178.9513,83595.0
2021-03-22 09:30:00,185.17,186.95,184.73,186.68,16208.0,178.5367,180.2529,178.1124,179.9926,16208.0
2021-03-22 09:40:00,186.8,186.91,186.56,186.62,2400.0,180.1083,180.2143,179.8769,179.9347,2400.0
2021-03-22 09:50:00,186.78,186.88,186.1,186.8,6497.0,180.089,180.1854,179.4334,180.1083,6497.0
2021-03-22 10:00:00,186.88,187.45,186.88,187.28,7428.0,180.1854,180.735,180.1854,180.5711,7428.0
2021-03-22 10:10:00,187.33,188.11,187.33,187.87,3397.0,180.6193,181.3714,180.6193,181.14,3397.0
2021-03-22 10:20:00,187.88,188.33,187.83,188.13,5134.0,181.1496,181.5835,181.1014,181.3906,5134.0
2021-03-22 10:30:00,188.08,188.16,187.75,188.05,27507.0,181.3424,181.4196,181.0243,181.3135,27507.0
2021-03-22 10:40:00,188.06,188.07,187.66,187.91,3100.0,181.3231,181.3328,180.9375,181.1785,3100.0
2021-03-22 10:50:00,187.89,187.89,187.4,187.84,3806.0,181.1592,181.1592,180.6868,181.111,3806.0
2021-03-22 11:00:00,187.86,188.19,187.81,188.14,4228.0,181.1303,181.4485,181.0821,181.4003,4228.0
2021-03-22 11:10:00,188.26,188.44,188.16,188.36,3865.0,181.516,181.6895,181.4196,181.6124,3865.0
2021-03-22 11:20:00,188.32,188.77,188.29,188.48,3755.0,181.5738,182.0077,181.5449,181.7281,3755.0
2021-03-22 11:30:00,188.45,188.56,188.3,188.55,3700.0,181.6992,181.8052,181.5546,181.7956,3700.0
2021-03-22 11:40:00,188.52,188.61,188.05,188.05,2629.0,181.7667,181.8534,181.3135,181.3135,2629.0
2021-03-22 11:50:00,188.19,188.52,188.09,188.28,2779.0,181.4485,181.7667,181.3521,181.5353,2779.0
2021-03-22 12:00:00,188.32,188.64,188.07,188.61,3510.0,181.5738,181.8824,181.3328,181.8534,3510.0
2021-03-22 12:10:00,188.5,188.76,188.48,188.67,2267.0,181.7474,181.9981,181.7281,181.9113,2267.0
2021-03-22 12:20:00,188.71,189.01,188.69,188.81,2900.0,181.9499,182.2391,181.9306,182.0463,2900.0
2021-03-22 12:30:00,188.87,188.89,188.43,188.6,2624.0,182.1041,182.1234,181.6799,181.8438,2624.0
2021-03-22 12:40:00,188.5,188.83,188.5,188.67,2866.0,181.7474,182.0656,181.7474,181.9113,2866.0
2021-03-22 12:50:00,188.77,188.86,188.53,188.53,1500.0,182.0077,182.0945,181.7763,181.7763,1500.0
2021-03-22 13:00:00,188.52,188.52,188.15,188.39,2217.0,181.7667,181.7667,181.4099,181.6413,2217.0
2021-03-22 13:10:00,188.28,188.41,188.14,188.33,1435.0,181.5353,181.6606,181.4003,181.5835,1435.0
2021-03-22 13:20:00,188.25,188.66,188.25,188.55,3045.0,181.5063,181.9017,181.5063,181.7956,3045.0
2021-03-22 13:30:00,188.66,188.87,188.53,188.83,3600.0,181.9017,182.1041,181.7763,182.0656,3600.0
2021-03-22 13:40:00,188.85,189.15,188.79,189.09,3198.0,182.0848,182.3741,182.027,182.3163,3198.0
2021-03-22 13:50:00,189.15,189.46,189.12,189.27,3301.0,182.3741,182.673,182.3452,182.4898,3301.0
2021-03-22 14:00:00,189.54,189.55,189.09,189.14,3032.0,182.7501,182.7598,182.3163,182.3645,3032.0
2021-03-22 14:10:00,189.21,189.42,189.1,189.4,3611.0,182.432,182.6344,182.3259,182.6151,3611.0
2021-03-22 14:20:00,189.39,189.46,189.14,189.34,3202.0,182.6055,182.673,182.3645,182.5573,3202.0
2021-03-22 14:30:00,189.48,189.58,189.35,189.53,4402.0,182.6923,182.7887,182.5669,182.7405,4402.0
2021-03-22 14:40:00,189.49,189.57,189.21,189.39,4502.0,182.7019,182.7791,182.432,182.6055,4502.0
2021-03-22 14:50:00,189.31,189.54,189.31,189.52,4311.0,182.5284,182.7501,182.5284,182.7308,4311.0
2021-03-22 15:00:00,189.56,189.76,189.54,189.68,3975.0,182.7694,182.9622,182.7501,182.8851,3975.0
2021-03-22 15:10:00,189.61,189.61,189.39,189.46,4620.0,182.8176,182.8176,182.6055,182.673,4620.0
2021-03-22 15:20:00,189.47,189.84,189.38,189.84,7685.0,182.6826,183.0394,182.5959,183.0394,7685.0
2021-03-22 15:30:00,189.83,189.84,189.44,189.46,8211.0,183.0297,183.0394,182.6537,182.673,8211.0
2021-03-22 15:40:00,189.5,189.76,189.36,189.41,7791.0,182.7116,182.9622,182.5766,182.6248,7791.0
2021-03-22 15:50:00,189.42,189.81,189.24,189.8,35843.0,182.6344,183.0105,182.4609,183.0008,35843.0
2021-03-23 09:30:00,191.07,192.23,190.75,190.93,14502.0,184.2253,185.3438,183.9168,184.0903,14502.0
2021-03-23 09:40:00,190.82,190.91,189.9,189.94,7297.0,183.9843,184.0711,183.0972,183.1358,7297.0
2021-03-23 09:50:00,189.9,190.57,189.88,190.13,9401.0,183.0972,183.7432,183.0779,183.319,9401.0
2021-03-23 10:00:00,190.3,190.3,189.8,189.96,7774.0,183.4829,183.4829,183.0008,183.1551,7774.0
2021-03-23 10:10:00,189.99,190.18,189.78,190.08,3916.0,183.184,183.3672,182.9815,183.2708,3916.0
2021-03-23 10:20:00,190.27,190.88,190.14,190.87,5839.0,183.454,184.0421,183.3286,184.0325,5839.0
2021-03-23 10:30:00,190.85,190.85,190.37,190.66,5755.0,184.0132,184.0132,183.5504,183.83,5755.0
2021-03-23 10:40:00,190.5,190.87,190.4,190.79,11646.0,183.6757,184.0325,183.5793,183.9554,11646.0
2021-03-23 10:50:00,190.89,191.0,190.45,190.45,4052.0,184.0518,184.1578,183.6275,183.6275,4052.0
2021-03-23 11:00:00,190.48,190.86,190.46,190.77,3250.0,183.6565,184.0228,183.6372,183.9361,3250.0
2021-03-23 11:10:00,191.01,191.09,190.78,190.79,1752.0,184.1675,184.2446,183.9457,183.9554,1752.0
2021-03-23 11:20:00,190.95,191.0,190.66,190.86,1000.0,184.1096,184.1578,183.83,184.0228,1000.0
2021-03-23 11:30:00,190.95,191.32,190.95,191.01,8778.0,184.1096,184.4664,184.1096,184.1675,8778.0
2021-03-23 11:40:00,190.91,191.0,190.71,190.91,11079.0,184.0711,184.1578,183.8782,184.0711,11079.0
2021-03-23 11:50:00,190.94,191.09,190.83,191.02,6682.0,184.1,184.2446,183.9939,184.1771,6682.0
2021-03-23 12:00:00,191.14,191.19,190.68,190.83,1975.0,184.2928,184.341,183.8493,183.9939,1975.0
2021-03-23 12:10:00,190.81,190.93,190.77,190.85,3083.0,183.9746,184.0903,183.9361,184.0132,3083.0
2021-03-23 12:20:00,190.75,190.85,190.66,190.66,2354.0,183.9168,184.0132,183.83,183.83,2354.0
2021-03-23 12:30:00,190.5,190.71,190.5,190.64,2800.0,183.6757,183.8782,183.6757,183.8107,2800.0
2021-03-23 12:40:00,190.55,190.55,190.37,190.49,2190.0,183.7239,183.7239,183.5504,183.6661,2190.0
2021-03-23 12:50:00,190.41,190.56,190.41,190.55,1300.0,183.589,183.7336,183.589,183.7239,1300.0
2021-03-23 13:00:00,190.45,190.7,190.44,190.66,3685.0,183.6275,183.8686,183.6179,183.83,3685.0
2021-03-23 13:10:00,190.57,190.71,190.48,190.71,2135.0,183.7432,183.8782,183.6565,183.8782,2135.0
2021-03-23 13:20:00,190.64,190.73,190.51,190.69,5675.0,183.8107,183.8975,183.6854,183.8589,5675.0
2021-03-23 13:30:00,190.71,190.73,190.44,190.44,2786.0,183.8782,183.8975,183.6179,183.6179,2786.0
2021-03-23 13:40:00,190.42,190.42,190.12,190.12,5804.0,183.5986,183.5986,183.3094,183.3094,5804.0
2021-03-23 13:50:00,190.29,190.29,189.67,189.67,7800.0,183.4733,183.4733,182.8755,182.8755,7800.0
2021-03-23 14:00:00,189.7,189.78,188.96,188.96,5169.0,182.9044,182.9815,182.1909,182.1909,5169.0
2021-03-23 14:10:00,188.93,189.23,188.93,189.23,5905.0,182.162,182.4512,182.162,182.4512,5905.0
2021-03-23 14:20:00,189.2,190.07,189.2,189.98,5802.0,182.4223,183.2611,182.4223,183.1744,5802.0
2021-03-23 14:30:00,190.05,190.36,189.97,190.09,7343.0,183.2419,183.5408,183.1647,183.2804,7343.0
2021-03-23 14:40:00,190.07,190.42,189.99,190.32,4412.0,183.2611,183.5986,183.184,183.5022,4412.0
2021-03-23 14:50:00,190.44,190.7,190.24,190.24,7214.0,183.6179,183.8686,183.4251,183.4251,7214.0
2021-03-23 15:00:00,190.25,190.38,190.1,190.18,6500.0,183.4347,183.56,183.2901,183.3672,6500.0
2021-03-23 15:10:00,190.15,190.67,189.94,190.44,16277.0,183.3383,183.8396,183.1358,183.6179,16277.0
2021-03-23 15:20:00,190.38,190.43,190.03,190.31,11590.0,183.56,183.6082,183.2226,183.4925,11590.0
2021-03-23 15:30:00,190.31,190.68,190.31,190.51,13565.0,183.4925,183.8493,183.4925,183.6854,13565.0
2021-03-23 15:40:00,190.5,190.72,190.42,190.56,17156.0,183.6757,183.8879,183.5986,183.7336,17156.0
2021-03-23 15:50:00,189.51,190.83,189.4,190.73,60116.0,182.7212,183.9939,182.6151,183.8975,60116.0
2021-03-24 09:30:00,193.51,195.46,192.5,194.46,56404.0,186.5779,188.4581,185.6041,187.4939,56404.0
2021-03-24 09:40:00,194.04,194.13,193.06,193.28,18035.0,187.0889,187.1757,186.144,186.3562,18035.0
2021-03-24 09:50:00,193.28,194.26,193.19,193.78,30176.0,186.3562,187.301,186.2694,186.8382,30176.0
2021-03-24 10:00:00,193.78,193.8,192.73,192.73,7338.0,186.8382,186.8575,185.8259,185.8259,7338.0
2021-03-24 10:10:00,192.74,192.83,191.47,191.85,16700.0,185.8355,185.9223,184.611,184.9774,16700.0
2021-03-24 10:20:00,191.87,192.17,191.39,192.17,14076.0,184.9967,185.2859,184.5339,185.2859,14076.0
2021-03-24 10:30:00,192.28,192.42,191.92,192.08,7409.0,185.392,185.527,185.0449,185.1991,7409.0
2021-03-24 10:40:00,192.15,192.21,191.97,192.02,8532.0,185.2666,185.3245,185.0931,185.1413,8532.0
2021-03-24 10:50:00,192.11,192.66,192.02,192.59,8100.0,185.2281,185.7584,185.1413,185.6909,8100.0
2021-03-24 11:00:00,192.63,193.1,192.45,192.94,13341.0,185.7294,186.1826,185.5559,186.0283,13341.0
2021-03-24 11:10:00,192.88,192.94,192.55,192.75,5605.0,185.9705,186.0283,185.6523,185.8451,5605.0
2021-03-24 11:20:00,192.65,192.65,192.0,192.12,5664.0,185.7487,185.7487,185.122,185.2377,5664.0
2021-03-24 11:30:00,192.12,192.16,191.82,191.86,4037.0,185.2377,185.2763,184.9485,184.987,4037.0
2021-03-24 11:40:00,191.78,192.25,191.73,192.08,3200.0,184.9099,185.363,184.8617,185.1991,3200.0
2021-03-24 11:50:00,192.19,192.42,192.14,192.16,5500.0,185.3052,185.527,185.257,185.2763,5500.0
2021-03-24 12:00:00,192.13,192.13,191.62,192.06,4333.0,185.2473,185.2473,184.7556,185.1799,4333.0
2021-03-24 12:10:00,192.08,192.34,192.03,192.27,17940.0,185.1991,185.4498,185.1509,185.3823,17940.0
2021-03-24 12:20:00,192.3,192.52,192.25,192.5,7081.0,185.4113,185.6234,185.363,185.6041,7081.0
2021-03-24 12:30:00,192.47,192.69,192.33,192.55,4050.0,185.5752,185.7873,185.4402,185.6523,4050.0
2021-03-24 12:40:00,192.55,192.61,192.01,192.01,6504.0,185.6523,185.7102,185.1316,185.1316,6504.0
2021-03-24 12:50:00,191.82,192.0,191.6,191.77,3848.0,184.9485,185.122,184.7363,184.9002,3848.0
2021-03-24 13:00:00,191.7,191.8,191.54,191.76,5798.0,184.8328,184.9292,184.6785,184.8906,5798.0
2021-03-24 13:10:00,191.83,191.94,191.6,191.68,11013.0,184.9581,185.0642,184.7363,184.8135,11013.0
2021-03-24 13:20:00,191.8,192.28,191.8,192.28,6001.0,184.9292,185.392,184.9292,185.392,6001.0
2021-03-24 13:30:00,192.22,192.26,191.9,191.9,4500.0,185.3341,185.3727,185.0256,185.0256,4500.0
2021-03-24 13:40:00,191.82,192.13,191.46,192.01,8459.0,184.9485,185.2473,184.6013,185.1316,8459.0
2021-03-24 13:50:00,192.18,192.25,192.03,192.03,4665.0,185.2956,185.363,185.1509,185.1509,4665.0
2021-03-24 14:00:00,192.07,192.16,191.9,191.96,7584.0,185.1895,185.2763,185.0256,185.0834,7584.0
2021-03-24 14:10:00,191.95,192.17,191.67,192.09,9096.0,185.0738,185.2859,184.8038,185.2088,9096.0
2021-03-24 14:20:00,192.14,192.14,191.55,191.57,5030.0,185.257,185.257,184.6881,184.7074,5030.0
2021-03-24 14:30:00,191.58,191.94,191.56,191.73,6930.0,184.7171,185.0642,184.6978,184.8617,6930.0
2021-03-24 14:40:00,191.72,192.41,191.7,192.33,9131.0,184.852,185.5173,184.8328,185.4402,9131.0
2021-03-24 14:50:00,192.4,192.47,192.08,192.2,10497.0,185.5077,185.5752,185.1991,185.3148,10497.0
2021-03-24 15:00:00,192.22,192.4,192.07,192.16,15979.0,185.3341,185.5077,185.1895,185.2763,15979.0
2021-03-24 15:10:00,192.19,192.44,192.07,192.25,11013.0,185.3052,185.5462,185.1895,185.363,11013.0
2021-03-24 15:20:00,192.31,192.4,192.0,192.16,11902.0,185.4209,185.5077,185.122,185.2763,11902.0
2021-03-24 15:30:00,192.14,192.24,191.79,192.23,21226.0,185.257,185.3534,184.9195,185.3438,21226.0
2021-03-24 15:40:00,192.23,193.12,192.12,193.1,41664.0,185.3438,186.2019,185.2377,186.1826,41664.0
2021-03-24 15:50:00,193.15,193.19,192.06,192.11,91042.0,186.2308,186.2694,185.1799,185.2281,91042.0
2021-03-25 09:30:00,191.99,191.99,190.39,190.74,9025.0,185.1124,185.1124,183.5697,183.9071,9025.0
2021-03-25 09:40:00,190.73,190.73,188.79,189.29,10100.0,183.8975,183.8975,182.027,182.5091,10100.0
2021-03-25 09:50:00,188.49,188.53,187.89,187.89,4429.0,181.7377,181.7763,181.1592,181.1592,4429.0
2021-03-25 10:00:00,187.91,188.2,187.48,188.06,14191.0,181.1785,181.4581,180.7639,181.3231,14191.0
2021-03-25 10:10:00,188.14,188.14,187.35,187.97,14796.0,181.4003,181.4003,180.6386,181.2364,14796.0
2021-03-25 10:20:00,188.01,188.2,187.92,187.94,3388.0,181.2749,181.4581,181.1882,181.2074,3388.0
2021-03-25 10:30:00,187.77,188.14,187.77,188.06,3600.0,181.0435,181.4003,181.0435,181.3231,3600.0
2021-03-25 10:40:00,188.02,188.15,187.86,188.06,3890.0,181.2846,181.4099,181.1303,181.3231,3890.0
2021-03-25 10:50:00,187.87,188.29,187.67,188.29,5349.0,181.14,181.5449,180.9471,181.5449,5349.0
2021-03-25 11:00:00,188.08,188.2,187.52,187.65,7153.0,181.3424,181.4581,180.8025,180.9278,7153.0
2021-03-25 11:10:00,187.58,188.16,187.58,188.16,4761.0,180.8603,181.4196,180.8603,181.4196,4761.0
2021-03-25 11:20:00,188.11,188.11,187.23,187.88,4246.0,181.3714,181.3714,180.5229,181.1496,4246.0
2021-03-25 11:30:00,188.0,188.22,187.65,187.66,2495.0,181.2653,181.4774,180.9278,180.9375,2495.0
2021-03-25 11:40:00,187.74,187.74,186.8,186.9,2793.0,181.0146,181.0146,180.1083,180.2047,2793.0
2021-03-25 11:50:00,186.78,187.08,186.39,187.04,4847.0,180.089,180.3783,179.713,180.3397,4847.0
2021-03-25 12:00:00,187.02,187.35,186.9,187.15,5706.0,180.3204,180.6386,180.2047,180.4457,5706.0
2021-03-25 12:10:00,187.25,187.27,186.56,187.16,4992.0,180.5422,180.5614,179.8769,180.4554,4992.0
2021-03-25 12:20:00,187.24,187.25,187.0,187.0,2700.0,180.5325,180.5422,180.3011,180.3011,2700.0
2021-03-25 12:30:00,186.99,187.12,186.67,186.67,4400.0,180.2915,180.4168,179.9829,179.9829,4400.0
2021-03-25 12:40:00,186.68,187.0,186.48,186.81,6001.0,179.9926,180.3011,179.7997,180.1179,6001.0
2021-03-25 12:50:00,186.89,187.22,186.88,187.22,5521.0,180.1951,180.5132,180.1854,180.5132,5521.0
2021-03-25 13:00:00,187.11,187.3,186.81,187.19,5381.0,180.4072,180.5904,180.1179,180.4843,5381.0
2021-03-25 13:10:00,187.29,187.35,186.95,186.95,3101.0,180.5807,180.6386,180.2529,180.2529,3101.0
2021-03-25 13:20:00,187.05,187.09,186.56,186.78,4803.0,180.3493,180.3879,179.8769,180.089,4803.0
2021-03-25 13:30:00,186.91,187.27,186.75,186.98,7882.0,180.2143,180.5614,180.0601,180.2818,7882.0
2021-03-25 13:40:00,186.98,187.47,186.88,186.89,4733.0,180.2818,180.7543,180.1854,180.1951,4733.0
2021-03-25 13:50:00,186.83,187.04,186.57,186.57,6093.0,180.1372,180.3397,179.8865,179.8865,6093.0
2021-03-25 14:00:00,186.62,186.65,186.37,186.53,10087.0,179.9347,179.9637,179.6937,179.848,10087.0
2021-03-25 14:10:00,186.5,186.74,186.49,186.72,4481.0,179.819,180.0504,179.8094,180.0312,4481.0
2021-03-25 14:20:00,186.78,186.78,186.09,186.12,5966.0,180.089,180.089,179.4237,179.4526,5966.0
2021-03-25 14:30:00,186.2,186.7,186.2,186.58,11103.0,179.5298,180.0119,179.5298,179.8962,11103.0
2021-03-25 14:40:00,186.52,187.1,186.5,187.04,8013.0,179.8383,180.3975,179.819,180.3397,8013.0
2021-03-25 14:50:00,187.1,187.26,186.81,187.26,9973.0,180.3975,180.5518,180.1179,180.5518,9973.0
2021-03-25 15:00:00,187.23,187.75,187.22,187.31,9702.0,180.5229,181.0243,180.5132,180.6,9702.0
2021-03-25 15:10:00,187.35,187.76,187.3,187.66,10627.0,180.6386,181.0339,180.5904,180.9375,10627.0
2021-03-25 15:20:00,187.69,187.69,187.31,187.43,7597.0,180.9664,180.9664,180.6,180.7157,7597.0
2021-03-25 15:30:00,187.36,187.72,187.35,187.48,10559.0,180.6482,180.9953,180.6386,180.7639,10559.0
2021-03-25 15:40:00,187.53,187.84,187.41,187.47,27193.0,180.8121,181.111,180.6964,180.7543,27193.0
2021-03-25 15:50:00,187.51,188.07,187.18,187.53,83532.0,180.7929,181.3328,180.4747,180.8121,83532.0
2021-03-26 09:30:00,186.64,187.58,186.5,187.15,5653.0,179.954,180.8603,179.819,180.4457,5653.0
2021-03-26 09:40:00,186.9,186.9,186.52,186.68,2520.0,180.2047,180.2047,179.8383,179.9926,2520.0
2021-03-26 09:50:00,186.54,187.5,186.41,187.31,1598.0,179.8576,180.7832,179.7323,180.6,1598.0
2021-03-26 10:00:00,187.1,187.34,187.0,187.11,1763.0,180.3975,180.6289,180.3011,180.4072,1763.0
2021-03-26 10:10:00,186.78,186.82,186.1,186.14,1335.0,180.089,180.1276,179.4334,179.4719,1335.0
2021-03-26 10:20:00,186.21,186.21,185.61,185.75,2296.0,179.5394,179.5394,178.9609,179.0959,2296.0
2021-03-26 10:30:00,185.62,186.2,185.62,186.2,2298.0,178.9706,179.5298,178.9706,179.5298,2298.0
2021-03-26 10:40:00,186.48,186.62,186.36,186.62,803.0,179.7997,179.9347,179.684,179.9347,803.0
2021-03-26 10:50:00,187.03,187.03,186.66,186.67,565.0,180.33,180.33,179.9733,179.9829,565.0
2021-03-26 11:00:00,186.84,186.93,186.79,186.8,1464.0,180.1469,180.2336,180.0986,180.1083,1464.0
2021-03-26 11:10:00,186.83,186.84,186.42,186.42,1119.0,180.1372,180.1469,179.7419,179.7419,1119.0
2021-03-26 11:20:00,186.43,186.52,186.18,186.39,2453.0,179.7515,179.8383,179.5105,179.713,2453.0
2021-03-26 11:30:00,186.22,186.36,185.85,185.91,8885.0,179.5491,179.684,179.1923,179.2502,8885.0
2021-03-26 11:40:00,186.01,186.81,185.81,186.77,15140.0,179.3466,180.1179,179.1537,180.0794,15140.0
2021-03-26 11:50:00,186.88,187.7,186.88,187.48,2433.0,180.1854,180.976,180.1854,180.7639,2433.0
2021-03-26 12:00:00,187.64,187.96,187.62,187.96,1033.0,180.9182,181.2267,180.8989,181.2267,1033.0
2021-03-26 12:10:00,187.86,187.86,187.61,187.66,5094.0,181.1303,181.1303,180.8893,180.9375,5094.0
2021-03-26 12:20:00,187.68,187.9,187.67,187.89,1327.0,180.9568,181.1689,180.9471,181.1592,1327.0
2021-03-26 12:30:00,187.89,188.53,187.79,188.42,2611.0,181.1592,181.7763,181.0628,181.6703,2611.0
2021-03-26 12:40:00,188.36,188.55,188.22,188.55,1600.0,181.6124,181.7956,181.4774,181.7956,1600.0
2021-03-26 12:50:00,188.69,188.74,188.48,188.48,1548.0,181.9306,181.9788,181.7281,181.7281,1548.0
2021-03-26 13:00:00,188.49,189.03,188.48,189.03,1494.0,181.7377,182.2584,181.7281,182.2584,1494.0
2021-03-26 13:10:00,188.92,189.07,188.85,188.98,1042.0,182.1523,182.297,182.0848,182.2102,1042.0
2021-03-26 13:20:00,189.13,189.55,189.09,189.17,2654.0,182.3548,182.7598,182.3163,182.3934,2654.0
2021-03-26 13:30:00,189.14,189.14,188.7,188.7,900.0,182.3645,182.3645,181.9402,181.9402,900.0
2021-03-26 13:40:00,188.61,189.04,188.56,188.99,2700.0,181.8534,182.268,181.8052,182.2198,2700.0
2021-03-26 13:50:00,188.85,189.18,188.85,188.97,1000.0,182.0848,182.403,182.0848,182.2005,1000.0
2021-03-26 14:00:00,189.09,189.14,188.87,188.97,1900.0,182.3163,182.3645,182.1041,182.2005,1900.0
2021-03-26 14:10:00,188.92,189.05,188.74,188.99,2918.0,182.1523,182.2777,181.9788,182.2198,2918.0
2021-03-26 14:20:00,189.07,189.21,189.05,189.14,2400.0,182.297,182.432,182.2777,182.3645,2400.0
2021-03-26 14:30:00,189.14,189.28,189.04,189.04,1700.0,182.3645,182.4994,182.268,182.268,1700.0
2021-03-26 14:40:00,189.21,189.33,188.8,188.83,4495.0,182.432,182.5477,182.0366,182.0656,4495.0
2021-03-26 14:50:00,188.7,189.33,188.7,189.22,2404.0,181.9402,182.5477,181.9402,182.4416,2404.0
2021-03-26 15:00:00,189.23,189.33,189.05,189.08,4391.0,182.4512,182.5477,182.2777,182.3066,4391.0
2021-03-26 15:10:00,189.08,189.75,189.08,189.69,5144.0,182.3066,182.9526,182.3066,182.8948,5144.0
2021-03-26 15:20:00,189.7,190.14,189.67,190.14,3105.0,182.9044,183.3286,182.8755,183.3286,3105.0
2021-03-26 15:30:00,190.14,190.42,190.14,190.25,4907.0,183.3286,183.5986,183.3286,183.4347,4907.0
2021-03-26 15:40:00,190.26,190.53,189.77,190.49,13960.0,183.4443,183.7047,182.9719,183.6661,13960.0
2021-03-26 15:50:00,190.44,191.04,190.13,190.93,40572.0,183.6179,184.1964,183.319,184.0903,40572.0
2021-03-29 09:30:00,190.0,190.62,189.89,190.42,6788.0,183.1937,183.7914,183.0876,183.5986,6788.0
2021-03-29 09:40:00,190.61,190.76,190.15,190.76,6067.0,183.7818,183.9264,183.3383,183.9264,6067.0
2021-03-29 09:50:00,190.99,191.23,189.68,189.68,4670.0,184.1482,184.3796,182.8851,182.8851,4670.0
2021-03-29 10:00:00,189.82,190.72,189.59,190.49,5221.0,183.0201,183.8879,182.7983,183.6661,5221.0
2021-03-29 10:10:00,190.65,190.86,190.46,190.55,2711.0,183.8204,184.0228,183.6372,183.7239,2711.0
2021-03-29 10:20:00,190.78,191.02,190.5,190.5,2309.0,183.9457,184.1771,183.6757,183.6757,2309.0
2021-03-29 10:30:00,190.45,190.64,190.18,190.64,2690.0,183.6275,183.8107,183.3672,183.8107,2690.0
2021-03-29 10:40:00,190.51,190.63,190.0,190.0,3375.0,183.6854,183.8011,183.1937,183.1937,3375.0
2021-03-29 10:50:00,190.02,190.04,189.62,189.94,4100.0,183.2129,183.2322,182.8273,183.1358,4100.0
2021-03-29 11:00:00,189.79,189.99,189.59,189.9,3400.0,182.9912,183.184,182.7983,183.0972,3400.0
2021-03-29 11:10:00,190.02,190.48,190.0,190.48,4259.0,183.2129,183.6565,183.1937,183.6565,4259.0
2021-03-29 11:20:00,190.4,190.73,190.06,190.58,8551.0,183.5793,183.8975,183.2515,183.7529,8551.0
2021-03-29 11:30:00,190.66,191.08,190.66,191.0,2585.0,183.83,184.235,183.83,184.1578,2585.0
2021-03-29 11:40:00,190.87,191.0,190.68,190.68,2357.0,184.0325,184.1578,183.8493,183.8493,2357.0
2021-03-29 11:50:00,190.88,190.96,190.74,190.82,2300.0,184.0421,184.1193,183.9071,183.9843,2300.0
2021-03-29 12:00:00,190.79,191.33,190.6,190.71,7614.0,183.9554,184.476,183.7722,183.8782,7614.0
2021-03-29 12:10:00,190.67,190.83,190.35,190.83,6434.0,183.8396,183.9939,183.5311,183.9939,6434.0
2021-03-29 12:20:00,190.76,191.41,190.75,191.41,2892.0,183.9264,184.5531,183.9168,184.5531,2892.0
2021-03-29 12:30:00,191.27,191.6,191.07,191.54,1918.0,184.4182,184.7363,184.2253,184.6785,1918.0
2021-03-29 12:40:00,191.61,191.78,191.61,191.67,1503.0,184.746,184.9099,184.746,184.8038,1503.0
2021-03-29 12:50:00,191.64,192.03,191.64,192.02,3641.0,184.7749,185.1509,184.7749,185.1413,3641.0
2021-03-29 13:00:00,191.98,192.14,191.74,191.85,3899.0,185.1027,185.257,184.8713,184.9774,3899.0
2021-03-29 13:10:00,191.85,192.07,191.85,191.98,2000.0,184.9774,185.1895,184.9774,185.1027,2000.0
2021-03-29 13:20:00,191.89,192.14,191.79,191.94,3677.0,185.0159,185.257,184.9195,185.0642,3677.0
2021-03-29 13:30:00,191.91,192.42,191.87,192.23,3257.0,185.0352,185.527,184.9967,185.3438,3257.0
2021-03-29 13:40:00,192.26,192.34,192.06,192.26,2632.0,185.3727,185.4498,185.1799,185.3727,2632.0
2021-03-29 13:50:00,192.24,192.33,191.92,192.03,2852.0,185.3534,185.4402,185.0449,185.1509,2852.0
2021-03-29 14:00:00,191.91,192.01,191.74,191.76,3002.0,185.0352,185.1316,184.8713,184.8906,3002.0
2021-03-29 14:10:00,191.89,191.89,191.38,191.57,11211.0,185.0159,185.0159,184.5242,184.7074,11211.0
2021-03-29 14:20:00,191.61,192.03,191.56,191.56,13849.0,184.746,185.1509,184.6978,184.6978,13849.0
2021-03-29 14:30:00,191.56,191.7,191.35,191.42,12987.0,184.6978,184.8328,184.4953,184.5628,12987.0
2021-03-29 14:40:00,191.4,191.88,191.38,191.7,9475.0,184.5435,185.0063,184.5242,184.8328,9475.0
2021-03-29 14:50:00,191.59,191.76,191.49,191.67,16334.0,184.7267,184.8906,184.6303,184.8038,16334.0
2021-03-29 15:00:00,191.81,192.19,191.67,191.86,19087.0,184.9388,185.3052,184.8038,184.987,19087.0
2021-03-29 15:10:00,191.87,191.91,191.56,191.63,3827.0,184.9967,185.0352,184.6978,184.7653,3827.0
2021-03-29 15:20:00,191.62,191.67,191.4,191.4,7647.0,184.7556,184.8038,184.5435,184.5435,7647.0
2021-03-29 15:30:00,191.5,191.74,191.5,191.7,10694.0,184.6399,184.8713,184.6399,184.8328,10694.0
2021-03-29 15:40:00,191.69,191.71,191.16,191.27,10603.0,184.8231,184.8424,184.3121,184.4182,10603.0
2021-03-29 15:50:00,191.19,191.35,190.85,191.18,59645.0,184.341,184.4953,184.0132,184.3314,59645.0
2021-03-30 09:30:00,190.03,191.19,189.5,190.21,14674.0,183.2226,184.341,182.7116,183.3961,14674.0
2021-03-30 09:40:00,190.25,190.36,190.05,190.36,981.0,183.4347,183.5408,183.2419,183.5408,981.0
2021-03-30 09:50:00,190.39,190.55,189.5,189.51,4691.0,183.5697,183.7239,182.7116,182.7212,4691.0
2021-03-30 10:00:00,189.5,189.56,188.65,188.79,4530.0,182.7116,182.7694,181.892,182.027,4530.0
2021-03-30 10:10:00,188.77,189.46,188.77,188.78,2702.0,182.0077,182.673,182.0077,182.0174,2702.0
2021-03-30 10:20:00,188.57,188.98,188.38,188.94,3543.0,181.8149,182.2102,181.6317,182.1716,3543.0
2021-03-30 10:30:00,188.72,188.89,188.0,188.14,6449.0,181.9595,182.1234,181.2653,181.4003,6449.0
2021-03-30 10:40:00,188.15,188.97,187.75,188.86,9716.0,181.4099,182.2005,181.0243,182.0945,9716.0
2021-03-30 10:50:00,188.7,189.09,188.45,188.78,3514.0,181.9402,182.3163,181.6992,182.0174,3514.0
2021-03-30 11:00:00,188.77,188.91,188.73,188.73,2000.0,182.0077,182.1427,181.9691,181.9691,2000.0
2021-03-30 11:10:00,188.84,189.03,188.56,188.57,4359.0,182.0752,182.2584,181.8052,181.8149,4359.0
2021-03-30 11:20:00,188.43,188.56,188.21,188.54,5056.0,181.6799,181.8052,181.4678,181.786,5056.0
2021-03-30 11:30:00,188.46,188.77,188.04,188.13,5800.0,181.7088,182.0077,181.3039,181.3906,5800.0
2021-03-30 11:40:00,188.18,188.25,187.63,187.77,4238.0,181.4388,181.5063,180.9086,181.0435,4238.0
2021-03-30 11:50:00,187.71,187.71,187.19,187.54,8865.0,180.9857,180.9857,180.4843,180.8218,8865.0
2021-03-30 12:00:00,187.39,187.95,187.37,187.83,7832.0,180.6771,181.2171,180.6579,181.1014,7832.0
2021-03-30 12:10:00,187.78,187.88,187.64,187.65,4922.0,181.0532,181.1496,180.9182,180.9278,4922.0
2021-03-30 12:20:00,187.65,187.74,187.55,187.62,5218.0,180.9278,181.0146,180.8314,180.8989,5218.0
2021-03-30 12:30:00,187.73,188.15,187.64,188.15,2920.0,181.005,181.4099,180.9182,181.4099,2920.0
2021-03-30 12:40:00,188.03,188.14,187.9,188.03,6805.0,181.2942,181.4003,181.1689,181.2942,6805.0
2021-03-30 12:50:00,187.9,187.96,187.71,187.84,4354.0,181.1689,181.2267,180.9857,181.111,4354.0
2021-03-30 13:00:00,187.69,187.72,187.52,187.65,5501.0,180.9664,180.9953,180.8025,180.9278,5501.0
2021-03-30 13:10:00,187.65,188.24,187.51,187.87,27522.0,180.9278,181.4967,180.7929,181.14,27522.0
2021-03-30 13:20:00,187.99,188.29,187.71,188.29,15710.0,181.2557,181.5449,180.9857,181.5449,15710.0
2021-03-30 13:30:00,188.31,188.89,188.24,188.65,4257.0,181.5642,182.1234,181.4967,181.892,4257.0
2021-03-30 13:40:00,188.8,188.92,188.71,188.86,1700.0,182.0366,182.1523,181.9499,182.0945,1700.0
2021-03-30 13:50:00,188.92,189.07,188.82,189.07,2100.0,182.1523,182.297,182.0559,182.297,2100.0
2021-03-30 14:00:00,188.95,189.34,188.82,188.95,2800.0,182.1813,182.5573,182.0559,182.1813,2800.0
2021-03-30 14:10:00,188.92,189.01,188.81,188.96,2833.0,182.1523,182.2391,182.0463,182.1909,2833.0
2021-03-30 14:20:00,188.99,188.99,188.77,188.82,2893.0,182.2198,182.2198,182.0077,182.0559,2893.0
2021-03-30 14:30:00,188.93,189.24,188.93,189.14,4362.0,182.162,182.4609,182.162,182.3645,4362.0
2021-03-30 14:40:00,189.05,189.18,188.8,188.95,3018.0,182.2777,182.403,182.0366,182.1813,3018.0
2021-03-30 14:50:00,189.0,189.1,188.86,188.99,5691.0,182.2295,182.3259,182.0945,182.2198,5691.0
2021-03-30 15:00:00,189.05,189.15,188.86,188.92,6549.0,182.2777,182.3741,182.0945,182.1523,6549.0
2021-03-30 15:10:00,188.91,189.13,188.84,188.99,3148.0,182.1427,182.3548,182.0752,182.2198,3148.0
2021-03-30 15:20:00,188.95,188.98,188.83,188.94,2203.0,182.1813,182.2102,182.0656,182.1716,2203.0
2021-03-30 15:30:00,188.97,189.15,188.74,188.92,22369.0,182.2005,182.3741,181.9788,182.1523,22369.0
2021-03-30 15:40:00,189.02,189.23,188.93,189.12,23217.0,182.2488,182.4512,182.162,182.3452,23217.0
2021-03-30 15:50:00,189.03,189.42,188.83,189.29,56010.0,182.2584,182.6344,182.0656,182.5091,56010.0
2021-03-31 09:30:00,191.34,195.42,190.4,194.89,21653.0,184.4856,188.4195,183.5793,187.9085,21653.0
2021-03-31 09:40:00,194.52,194.92,193.8,194.01,8359.0,187.5517,187.9374,186.8575,187.06,8359.0
2021-03-31 09:50:00,194.41,194.5,192.53,193.7,9230.0,187.4457,187.5324,185.633,186.7611,9230.0
2021-03-31 10:00:00,193.44,194.19,193.43,194.1,9594.0,186.5104,187.2336,186.5008,187.1468,9594.0
2021-03-31 10:10:00,194.41,194.49,193.97,194.26,5587.0,187.4457,187.5228,187.0214,187.301,5587.0
2021-03-31 10:20:00,194.47,194.54,193.91,194.42,12174.0,187.5035,187.571,186.9636,187.4553,12174.0
2021-03-31 10:30:00,194.18,194.59,194.12,194.25,8801.0,187.2239,187.6192,187.1661,187.2914,8801.0
2021-03-31 10:40:00,194.27,195.25,194.27,195.25,29944.0,187.3107,188.2556,187.3107,188.2556,29944.0
2021-03-31 10:50:00,195.2,195.57,195.02,195.02,5106.0,188.2074,188.5641,188.0338,188.0338,5106.0
2021-03-31 11:00:00,194.98,194.98,194.53,194.74,6842.0,187.9953,187.9953,187.5614,187.7639,6842.0
2021-03-31 11:10:00,194.82,195.05,194.62,194.77,6710.0,187.841,188.0627,187.6481,187.7928,6710.0
2021-03-31 11:20:00,194.71,194.86,194.53,194.86,4866.0,187.7349,187.8796,187.5614,187.8796,4866.0
2021-03-31 11:30:00,195.07,195.2,195.0,195.19,2176.0,188.082,188.2074,188.0145,188.1977,2176.0
2021-03-31 11:40:00,195.25,195.87,194.44,194.49,20296.0,188.2556,188.8534,187.4746,187.5228,20296.0
2021-03-31 11:50:00,194.59,194.67,194.14,194.2,15935.0,187.6192,187.6964,187.1853,187.2432,15935.0
2021-03-31 12:00:00,194.34,194.47,194.16,194.43,4779.0,187.3782,187.5035,187.2046,187.465,4779.0
2021-03-31 12:10:00,194.34,194.43,194.06,194.29,3196.0,187.3782,187.465,187.1082,187.33,3196.0
2021-03-31 12:20:00,194.22,194.47,193.9,194.03,5956.0,187.2625,187.5035,186.9539,187.0793,5956.0
2021-03-31 12:30:00,194.06,194.26,193.98,193.98,2800.0,187.1082,187.301,187.0311,187.0311,2800.0
2021-03-31 12:40:00,194.04,194.25,194.0,194.15,3600.0,187.0889,187.2914,187.0504,187.195,3600.0
2021-03-31 12:50:00,194.27,194.63,194.27,194.42,5021.0,187.3107,187.6578,187.3107,187.4553,5021.0
2021-03-31 13:00:00,194.27,194.6,194.27,194.5,3800.0,187.3107,187.6289,187.3107,187.5324,3800.0
2021-03-31 13:10:00,194.6,194.68,194.37,194.45,7600.0,187.6289,187.706,187.4071,187.4842,7600.0
2021-03-31 13:20:00,194.45,194.51,194.3,194.3,5226.0,187.4842,187.5421,187.3396,187.3396,5226.0
2021-03-31 13:30:00,194.3,194.4,193.91,193.98,5997.0,187.3396,187.436,186.9636,187.0311,5997.0
2021-03-31 13:40:00,193.84,194.14,193.79,194.04,4900.0,186.8961,187.1853,186.8479,187.0889,4900.0
2021-03-31 13:50:00,194.09,194.37,194.02,194.09,7734.0,187.1371,187.4071,187.0696,187.1371,7734.0
2021-03-31 14:00:00,194.06,194.18,193.91,194.11,10093.0,187.1082,187.2239,186.9636,187.1564,10093.0
2021-03-31 14:10:00,194.02,194.21,194.0,194.06,12636.0,187.0696,187.2528,187.0504,187.1082,12636.0
2021-03-31 14:20:00,194.06,194.21,193.95,194.09,20240.0,187.1082,187.2528,187.0022,187.1371,20240.0
2021-03-31 14:30:00,194.15,194.56,194.14,194.46,16709.0,187.195,187.5903,187.1853,187.4939,16709.0
2021-03-31 14:40:00,194.46,194.67,194.24,194.55,5100.0,187.4939,187.6964,187.2818,187.5807,5100.0
2021-03-31 14:50:00,194.5,194.6,194.31,194.31,11937.0,187.5324,187.6289,187.3493,187.3493,11937.0
2021-03-31 15:00:00,194.36,194.6,194.23,194.46,6151.0,187.3975,187.6289,187.2721,187.4939,6151.0
2021-03-31 15:10:00,194.35,194.55,194.18,194.43,7707.0,187.3878,187.5807,187.2239,187.465,7707.0
2021-03-31 15:20:00,194.43,194.46,194.03,194.1,6788.0,187.465,187.4939,187.0793,187.1468,6788.0
2021-03-31 15:30:00,194.04,194.29,194.02,194.25,9622.0,187.0889,187.33,187.0696,187.2914,9622.0
2021-03-31 15:40:00,194.19,194.29,193.69,193.69,16184.0,187.2336,187.33,186.7515,186.7515,16184.0
2021-03-31 15:50:00,193.71,194.65,193.65,194.03,82676.0,186.7707,187.6771,186.7129,187.0793,82676.0
2021-04-01 09:30:00,194.14,194.61,192.47,193.39,19321.0,187.1853,187.6385,185.5752,186.4622,19321.0
2021-04-01 09:40:00,193.15,193.47,192.6,193.4,9370.0,186.2308,186.5393,185.7005,186.4719,9370.0
2021-04-01 09:50:00,193.63,194.03,193.01,193.21,5214.0,186.6936,187.0793,186.0958,186.2887,5214.0
2021-04-01 10:00:00,193.37,193.47,192.83,193.14,3765.0,186.4429,186.5393,185.9223,186.2212,3765.0
2021-04-01 10:10:00,193.18,193.94,193.12,193.94,48334.0,186.2597,186.9925,186.2019,186.9925,48334.0
2021-04-01 10:20:00,193.97,194.17,193.78,194.17,1525.0,187.0214,187.2143,186.8382,187.2143,1525.0
2021-04-01 10:30:00,194.39,194.47,194.14,194.16,31858.0,187.4264,187.5035,187.1853,187.2046,31858.0
2021-04-01 10:40:00,194.17,194.46,194.12,194.45,8274.0,187.2143,187.4939,187.1661,187.4842,8274.0
2021-04-01 10:50:00,194.54,194.54,194.11,194.42,10958.0,187.571,187.571,187.1564,187.4553,10958.0
2021-04-01 11:00:00,194.45,194.62,194.12,194.44,9671.0,187.4842,187.6481,187.1661,187.4746,9671.0
2021-04-01 11:10:00,194.45,194.69,194.25,194.26,5029.0,187.4842,187.7156,187.2914,187.301,5029.0
2021-04-01 11:20:00,194.22,194.56,194.18,194.48,7941.0,187.2625,187.5903,187.2239,187.5132,7941.0
2021-04-01 11:30:00,194.52,194.6,194.35,194.5,3822.0,187.5517,187.6289,187.3878,187.5324,3822.0
2021-04-01 11:40:00,194.45,194.58,194.3,194.5,5803.0,187.4842,187.6096,187.3396,187.5324,5803.0
2021-04-01 11:50:00,194.59,194.59,194.24,194.25,2718.0,187.6192,187.6192,187.2818,187.2914,2718.0
2021-04-01 12:00:00,194.28,194.43,194.12,194.12,3033.0,187.3203,187.465,187.1661,187.1661,3033.0
2021-04-01 12:10:00,193.94,194.01,193.52,193.66,2966.0,186.9925,187.06,186.5876,186.7225,2966.0
2021-04-01 12:20:00,193.66,193.72,193.49,193.49,1902.0,186.7225,186.7804,186.5586,186.5586,1902.0
2021-04-01 12:30:00,193.55,193.91,193.55,193.83,3741.0,186.6165,186.9636,186.6165,186.8864,3741.0
2021-04-01 12:40:00,193.83,194.02,193.8,193.93,19070.0,186.8864,187.0696,186.8575,186.9829,19070.0
2021-04-01 12:50:00,193.85,194.21,193.85,194.21,4723.0,186.9057,187.2528,186.9057,187.2528,4723.0
2021-04-01 13:00:00,194.17,194.21,194.14,194.14,400.0,187.2143,187.2528,187.1853,187.1853,400.0
2021-04-01 13:10:00,194.13,194.17,193.98,194.12,2794.0,187.1757,187.2143,187.0311,187.1661,2794.0
2021-04-01 13:20:00,194.3,194.34,193.98,194.08,1609.0,187.3396,187.3782,187.0311,187.1275,1609.0
2021-04-01 13:30:00,194.12,194.22,193.98,194.2,2602.0,187.1661,187.2625,187.0311,187.2432,2602.0
2021-04-01 13:40:00,194.11,194.11,193.95,194.04,1164.0,187.1564,187.1564,187.0022,187.0889,1164.0
2021-04-01 13:50:00,194.01,194.19,193.98,194.09,2203.0,187.06,187.2336,187.0311,187.1371,2203.0
2021-04-01 14:00:00,194.13,194.19,194.0,194.04,1790.0,187.1757,187.2336,187.0504,187.0889,1790.0
2021-04-01 14:10:00,194.05,194.06,193.85,194.0,4828.0,187.0986,187.1082,186.9057,187.0504,4828.0
2021-04-01 14:20:00,194.02,194.55,194.02,194.53,5999.0,187.0696,187.5807,187.0696,187.5614,5999.0
2021-04-01 14:30:00,194.52,194.98,194.24,194.3,6549.0,187.5517,187.9953,187.2818,187.3396,6549.0
2021-04-01 14:40:00,194.38,194.38,193.97,193.97,1000.0,187.4167,187.4167,187.0214,187.0214,1000.0
2021-04-01 14:50:00,194.08,194.14,193.92,194.05,10310.0,187.1275,187.1853,186.9732,187.0986,10310.0
2021-04-01 15:00:00,193.95,194.14,193.92,194.09,9658.0,187.0022,187.1853,186.9732,187.1371,9658.0
2021-04-01 15:10:00,194.08,194.23,194.0,194.17,4712.0,187.1275,187.2721,187.0504,187.2143,4712.0
2021-04-01 15:20:00,194.07,194.18,194.02,194.18,6066.0,187.1179,187.2239,187.0696,187.2239,6066.0
2021-04-01 15:30:00,194.13,194.22,194.01,194.07,10676.0,187.1757,187.2625,187.06,187.1179,10676.0
2021-04-01 15:40:00,194.1,194.26,194.1,194.15,4136.0,187.1468,187.301,187.1468,187.195,4136.0
2021-04-01 15:50:00,194.17,194.44,193.92,194.44,24333.0,187.2143,187.4746,186.9732,187.4746,24333.0
2021-04-05 09:30:00,196.15,196.33,195.58,195.67,7444.0,189.1233,189.2969,188.5738,188.6605,7444.0
2021-04-05 09:40:00,195.37,195.37,194.09,194.39,16536.0,188.3713,188.3713,187.1371,187.4264,16536.0
2021-04-05 09:50:00,194.28,195.16,194.1,195.0,8625.0,187.3203,188.1688,187.1468,188.0145,8625.0
2021-04-05 10:00:00,194.62,194.62,194.18,194.19,1450.0,187.6481,187.6481,187.2239,187.2336,1450.0
2021-04-05 10:10:00,194.1,194.82,194.1,194.82,3812.0,187.1468,187.841,187.1468,187.841,3812.0
2021-04-05 10:20:00,194.7,194.85,194.21,194.36,3771.0,187.7253,187.8699,187.2528,187.3975,3771.0
2021-04-05 10:30:00,194.22,194.5,194.16,194.25,2496.0,187.2625,187.5324,187.2046,187.2914,2496.0
2021-04-05 10:40:00,194.46,194.87,194.46,194.87,1889.0,187.4939,187.8892,187.4939,187.8892,1889.0
2021-04-05 10:50:00,194.93,195.2,194.76,194.82,2226.0,187.947,188.2074,187.7831,187.841,2226.0
2021-04-05 11:00:00,194.93,195.09,194.84,194.95,3462.0,187.947,188.1013,187.8603,187.9663,3462.0
2021-04-05 11:10:00,195.0,195.46,194.93,195.23,3600.0,188.0145,188.4581,187.947,188.2363,3600.0
2021-04-05 11:20:00,195.23,195.23,194.92,195.18,4294.0,188.2363,188.2363,187.9374,188.1881,4294.0
2021-04-05 11:30:00,195.3,196.01,195.09,195.78,12057.0,188.3038,188.9884,188.1013,188.7666,12057.0
2021-04-05 11:40:00,195.79,196.38,195.59,196.17,8511.0,188.7762,189.3451,188.5834,189.1426,8511.0
2021-04-05 11:50:00,196.08,196.52,195.99,196.14,26635.0,189.0558,189.4801,188.9691,189.1137,26635.0
2021-04-05 12:00:00,196.01,196.18,195.49,195.49,18685.0,188.9884,189.1523,188.487,188.487,18685.0
2021-04-05 12:10:00,195.37,195.38,195.11,195.31,5204.0,188.3713,188.3809,188.1206,188.3134,5204.0
2021-04-05 12:20:00,195.34,195.37,195.04,195.35,3450.0,188.3424,188.3713,188.0531,188.352,3450.0
2021-04-05 12:30:00,195.35,195.9,195.35,195.9,1833.0,188.352,188.8823,188.352,188.8823,1833.0
2021-04-05 12:40:00,195.9,195.9,195.82,195.82,200.0,188.8823,188.8823,188.8052,188.8052,200.0
2021-04-05 12:50:00,195.66,195.76,195.21,195.33,1981.0,188.6509,188.7473,188.217,188.3327,1981.0
2021-04-05 13:00:00,195.32,195.46,195.31,195.46,1408.0,188.3231,188.4581,188.3134,188.4581,1408.0
2021-04-05 13:10:00,195.3,195.38,195.19,195.29,1502.0,188.3038,188.3809,188.1977,188.2941,1502.0
2021-04-05 13:20:00,195.13,195.19,194.92,195.09,3570.0,188.1399,188.1977,187.9374,188.1013,3570.0
2021-04-05 13:30:00,195.08,195.35,195.02,195.02,2133.0,188.0917,188.352,188.0338,188.0338,2133.0
2021-04-05 13:40:00,195.01,195.25,195.01,195.25,1133.0,188.0242,188.2556,188.0242,188.2556,1133.0
2021-04-05 13:50:00,195.2,195.29,195.0,195.28,2291.0,188.2074,188.2941,188.0145,188.2845,2291.0
2021-04-05 14:00:00,195.11,195.27,194.88,195.27,3738.0,188.1206,188.2749,187.8988,188.2749,3738.0
2021-04-05 14:10:00,195.3,195.35,195.04,195.2,1900.0,188.3038,188.352,188.0531,188.2074,1900.0
2021-04-05 14:20:00,195.06,195.13,194.61,194.84,4684.0,188.0724,188.1399,187.6385,187.8603,4684.0
2021-04-05 14:30:00,195.0,195.16,194.91,195.16,3124.0,188.0145,188.1688,187.9278,188.1688,3124.0
2021-04-05 14:40:00,195.16,195.21,194.91,194.91,2311.0,188.1688,188.217,187.9278,187.9278,2311.0
2021-04-05 14:50:00,194.87,195.03,194.85,194.9,2652.0,187.8892,188.0435,187.8699,187.9181,2652.0
2021-04-05 15:00:00,194.89,194.89,194.15,194.29,10167.0,187.9085,187.9085,187.195,187.33,10167.0
2021-04-05 15:10:00,194.33,194.51,194.28,194.5,7958.0,187.3685,187.5421,187.3203,187.5324,7958.0
2021-04-05 15:20:00,194.48,194.52,194.13,194.18,5663.0,187.5132,187.5517,187.1757,187.2239,5663.0
2021-04-05 15:30:00,194.19,194.93,194.19,194.93,6310.0,187.2336,187.947,187.2336,187.947,6310.0
2021-04-05 15:40:00,194.87,195.18,194.78,195.09,17818.0,187.8892,188.1881,187.8024,188.1013,17818.0
2021-04-05 15:50:00,195.16,195.37,194.96,195.11,47111.0,188.1688,188.3713,187.976,188.1206,47111.0
2021-04-06 09:30:00,195.33,195.98,195.0,195.98,29878.0,188.3327,188.9594,188.0145,188.9594,29878.0
2021-04-06 09:40:00,195.97,196.1,194.94,195.31,44796.0,188.9498,189.0751,187.9567,188.3134,44796.0
2021-04-06 09:50:00,195.35,195.73,194.89,195.37,19164.0,188.352,188.7184,187.9085,188.3713,19164.0
2021-04-06 10:00:00,195.61,196.31,195.39,196.26,6320.0,188.6027,189.2776,188.3906,189.2294,6320.0
2021-04-06 10:10:00,196.24,197.11,196.24,196.84,5572.0,189.2101,190.049,189.2101,189.7886,5572.0
2021-04-06 10:20:00,196.88,196.88,196.68,196.87,1443.0,189.8272,189.8272,189.6344,189.8175,1443.0
2021-04-06 10:30:00,196.38,196.78,196.16,196.68,4401.0,189.3451,189.7308,189.133,189.6344,4401.0
2021-04-06 10:40:00,196.84,196.84,196.49,196.51,4028.0,189.7886,189.7886,189.4512,189.4704,4028.0
2021-04-06 10:50:00,196.48,196.6,196.38,196.46,3305.0,189.4415,189.5572,189.3451,189.4222,3305.0
2021-04-06 11:00:00,196.41,196.82,196.34,196.82,2630.0,189.374,189.7693,189.3065,189.7693,2630.0
2021-04-06 11:10:00,196.94,197.29,196.94,197.29,3082.0,189.885,190.2225,189.885,190.2225,3082.0
2021-04-06 11:20:00,197.17,197.17,196.57,196.57,1980.0,190.1068,190.1068,189.5283,189.5283,1980.0
2021-04-06 11:30:00,196.52,196.79,196.42,196.79,1559.0,189.4801,189.7404,189.3837,189.7404,1559.0
2021-04-06 11:40:00,196.8,196.87,196.57,196.57,2200.0,189.7501,189.8175,189.5283,189.5283,2200.0
2021-04-06 11:50:00,196.59,197.04,196.52,196.95,2390.0,189.5476,189.9815,189.4801,189.8947,2390.0
2021-04-06 12:00:00,196.8,196.84,196.54,196.56,3000.0,189.7501,189.7886,189.4994,189.5187,3000.0
2021-04-06 12:10:00,196.81,197.21,196.81,197.04,2680.0,189.7597,190.1454,189.7597,189.9815,2680.0
2021-04-06 12:20:00,196.84,196.88,196.7,196.79,1100.0,189.7886,189.8272,189.6536,189.7404,1100.0
2021-04-06 12:30:00,196.71,196.8,196.63,196.72,1700.0,189.6633,189.7501,189.5861,189.6729,1700.0
2021-04-06 12:40:00,196.78,196.92,196.78,196.79,1406.0,189.7308,189.8658,189.7308,189.7404,1406.0
2021-04-06 12:50:00,196.8,197.0,196.69,197.0,5050.0,189.7501,189.9429,189.644,189.9429,5050.0
2021-04-06 13:00:00,197.04,197.07,196.86,197.06,3400.0,189.9815,190.0104,189.8079,190.0007,3400.0
2021-04-06 13:10:00,197.01,197.21,196.99,197.07,3400.0,189.9525,190.1454,189.9332,190.0104,3400.0
2021-04-06 13:20:00,197.03,197.23,197.03,197.04,2347.0,189.9718,190.1647,189.9718,189.9815,2347.0
2021-04-06 13:30:00,196.97,197.16,196.9,196.9,20351.0,189.914,190.0972,189.8465,189.8465,20351.0
2021-04-06 13:40:00,196.87,196.87,196.57,196.8,1900.0,189.8175,189.8175,189.5283,189.7501,1900.0
2021-04-06 13:50:00,196.91,196.91,196.34,196.49,4389.0,189.8561,189.8561,189.3065,189.4512,4389.0
2021-04-06 14:00:00,196.47,196.47,196.28,196.3,2739.0,189.4319,189.4319,189.2487,189.268,2739.0
2021-04-06 14:10:00,196.34,196.62,196.26,196.62,3750.0,189.3065,189.5765,189.2294,189.5765,3750.0
2021-04-06 14:20:00,196.53,196.62,196.24,196.24,16906.0,189.4897,189.5765,189.2101,189.2101,16906.0
2021-04-06 14:30:00,196.21,196.3,196.03,196.17,5519.0,189.1812,189.268,189.0076,189.1426,5519.0
2021-04-06 14:40:00,196.16,196.56,196.16,196.51,8084.0,189.133,189.5187,189.133,189.4704,8084.0
2021-04-06 14:50:00,196.4,196.4,196.2,196.23,5419.0,189.3644,189.3644,189.1715,189.2005,5419.0
2021-04-06 15:00:00,196.25,196.26,196.09,196.09,12003.0,189.2198,189.2294,189.0655,189.0655,12003.0
2021-04-06 15:10:00,196.16,196.21,195.98,196.15,15504.0,189.133,189.1812,188.9594,189.1233,15504.0
2021-04-06 15:20:00,196.16,196.24,196.06,196.18,12318.0,189.133,189.2101,189.0366,189.1523,12318.0
2021-04-06 15:30:00,196.19,196.24,195.96,196.03,14368.0,189.1619,189.2101,188.9401,189.0076,14368.0
2021-04-06 15:40:00,196.0,196.29,195.97,196.22,22751.0,188.9787,189.2583,188.9498,189.1908,22751.0
2021-04-06 15:50:00,196.22,196.48,196.15,196.29,69072.0,189.1908,189.4415,189.1233,189.2583,69072.0
2021-04-07 09:30:00,196.99,198.54,196.99,198.15,21369.0,189.9332,191.4277,189.9332,191.0517,21369.0
2021-04-07 09:40:00,198.23,198.39,197.7,197.7,3719.0,191.1288,191.2831,190.6178,190.6178,3719.0
2021-04-07 09:50:00,197.81,198.0,197.53,197.96,4870.0,190.7239,190.9071,190.4539,190.8685,4870.0
2021-04-07 10:00:00,197.88,198.03,197.65,197.96,4088.0,190.7914,190.936,190.5696,190.8685,4088.0
2021-04-07 10:10:00,198.02,198.26,197.89,198.09,8211.0,190.9264,191.1578,190.801,190.9938,8211.0
2021-04-07 10:20:00,197.92,198.51,197.88,198.39,28540.0,190.8299,191.3988,190.7914,191.2831,28540.0
2021-04-07 10:30:00,198.51,198.7,198.08,198.08,14373.0,191.3988,191.582,190.9842,190.9842,14373.0
2021-04-07 10:40:00,198.15,198.24,197.63,197.86,10729.0,191.0517,191.1385,190.5503,190.7721,10729.0
2021-04-07 10:50:00,197.77,198.23,197.76,197.96,15855.0,190.6853,191.1288,190.6757,190.8685,15855.0
2021-04-07 11:00:00,197.97,198.07,197.59,197.59,5619.0,190.8781,190.9746,190.5118,190.5118,5619.0
2021-04-07 11:10:00,197.54,197.54,197.2,197.35,3500.0,190.4635,190.4635,190.1357,190.2804,3500.0
2021-04-07 11:20:00,197.42,197.42,197.0,197.06,10619.0,190.3478,190.3478,189.9429,190.0007,10619.0
2021-04-07 11:30:00,197.05,197.15,196.8,196.96,11691.0,189.9911,190.0875,189.7501,189.9043,11691.0
2021-04-07 11:40:00,196.88,197.13,196.76,196.9,6443.0,189.8272,190.0682,189.7115,189.8465,6443.0
2021-04-07 11:50:00,196.85,197.05,196.81,196.92,10897.0,189.7983,189.9911,189.7597,189.8658,10897.0
2021-04-07 12:00:00,196.9,197.01,196.68,196.99,9617.0,189.8465,189.9525,189.6344,189.9332,9617.0
2021-04-07 12:10:00,196.97,196.97,196.08,196.09,5496.0,189.914,189.914,189.0558,189.0655,5496.0
2021-04-07 12:20:00,196.05,196.15,196.0,196.0,20008.0,189.0269,189.1233,188.9787,188.9787,20008.0
2021-04-07 12:30:00,195.98,196.13,195.79,196.13,3021.0,188.9594,189.1041,188.7762,189.1041,3021.0
2021-04-07 12:40:00,196.22,196.49,196.1,196.49,5396.0,189.1908,189.4512,189.0751,189.4512,5396.0
2021-04-07 12:50:00,196.5,196.87,196.45,196.56,3872.0,189.4608,189.8175,189.4126,189.5187,3872.0
2021-04-07 13:00:00,196.63,196.65,196.45,196.58,4288.0,189.5861,189.6054,189.4126,189.5379,4288.0
2021-04-07 13:10:00,196.63,197.16,196.56,197.14,4390.0,189.5861,190.0972,189.5187,190.0779,4390.0
2021-04-07 13:20:00,197.12,197.12,196.88,196.99,4046.0,190.0586,190.0586,189.8272,189.9332,4046.0
2021-04-07 13:30:00,197.07,197.09,196.78,196.86,4728.0,190.0104,190.0297,189.7308,189.8079,4728.0
2021-04-07 13:40:00,196.79,196.86,196.53,196.74,4311.0,189.7404,189.8079,189.4897,189.6922,4311.0
2021-04-07 13:50:00,196.82,197.34,196.82,197.11,10500.0,189.7693,190.2707,189.7693,190.049,10500.0
2021-04-07 14:00:00,197.14,197.25,196.82,196.82,16900.0,190.0779,190.1839,189.7693,189.7693,16900.0
2021-04-07 14:10:00,196.8,197.16,196.77,196.93,5240.0,189.7501,190.0972,189.7211,189.8754,5240.0
2021-04-07 14:20:00,196.94,197.28,196.82,197.0,22490.0,189.885,190.2129,189.7693,189.9429,22490.0
2021-04-07 14:30:00,197.0,197.13,196.87,197.13,22211.0,189.9429,190.0682,189.8175,190.0682,22211.0
2021-04-07 14:40:00,197.13,197.14,196.95,197.01,6803.0,190.0682,190.0779,189.8947,189.9525,6803.0
2021-04-07 14:50:00,197.0,197.2,197.0,197.19,4609.0,189.9429,190.1357,189.9429,190.1261,4609.0
2021-04-07 15:00:00,197.01,197.19,196.85,197.05,5010.0,189.9525,190.1261,189.7983,189.9911,5010.0
2021-04-07 15:10:00,197.04,197.07,196.85,196.94,5346.0,189.9815,190.0104,189.7983,189.885,5346.0
2021-04-07 15:20:00,196.95,197.31,196.91,197.3,7381.0,189.8947,190.2418,189.8561,190.2321,7381.0
2021-04-07 15:30:00,197.39,197.82,197.33,197.79,10933.0,190.3189,190.7335,190.2611,190.7046,10933.0
2021-04-07 15:40:00,197.83,197.86,197.5,197.53,8476.0,190.7432,190.7721,190.425,190.4539,8476.0
2021-04-07 15:50:00,197.52,197.52,196.96,197.12,48359.0,190.4443,190.4443,189.9043,190.0586,48359.0
2021-04-08 09:30:00,198.61,198.81,198.01,198.81,6945.0,191.4952,191.6881,190.9167,191.6881,6945.0
2021-04-08 09:40:00,198.65,198.8,197.7,197.79,2950.0,191.5338,191.6784,190.6178,190.7046,2950.0
2021-04-08 09:50:00,197.72,198.21,197.43,197.5,4502.0,190.6371,191.1095,190.3575,190.425,4502.0
2021-04-08 10:00:00,197.59,197.67,196.65,196.67,6049.0,190.5118,190.5889,189.6054,189.6247,6049.0
2021-04-08 10:10:00,196.81,197.13,196.57,197.13,8691.0,189.7597,190.0682,189.5283,190.0682,8691.0
2021-04-08 10:20:00,197.16,197.88,197.08,197.83,3855.0,190.0972,190.7914,190.02,190.7432,3855.0
2021-04-08 10:30:00,197.74,197.94,197.17,197.32,6865.0,190.6564,190.8492,190.1068,190.2514,6865.0
2021-04-08 10:40:00,197.28,197.59,197.14,197.32,5872.0,190.2129,190.5118,190.0779,190.2514,5872.0
2021-04-08 10:50:00,197.4,197.54,197.29,197.53,3717.0,190.3286,190.4635,190.2225,190.4539,3717.0
2021-04-08 11:00:00,197.43,197.44,197.12,197.31,8531.0,190.3575,190.3671,190.0586,190.2418,8531.0
2021-04-08 11:10:00,197.33,197.93,197.2,197.36,12632.0,190.2611,190.8396,190.1357,190.29,12632.0
2021-04-08 11:20:00,197.53,197.8,197.35,197.63,6159.0,190.4539,190.7142,190.2804,190.5503,6159.0
2021-04-08 11:30:00,197.54,197.64,197.09,197.09,3520.0,190.4635,190.56,190.0297,190.0297,3520.0
2021-04-08 11:40:00,197.08,197.13,196.9,197.06,8500.0,190.02,190.0682,189.8465,190.0007,8500.0
2021-04-08 11:50:00,197.07,197.39,196.99,197.15,4402.0,190.0104,190.3189,189.9332,190.0875,4402.0
2021-04-08 12:00:00,197.11,197.14,196.73,196.98,3779.0,190.049,190.0779,189.6826,189.9236,3779.0
2021-04-08 12:10:00,196.91,197.43,196.91,197.43,4260.0,189.8561,190.3575,189.8561,190.3575,4260.0
2021-04-08 12:20:00,197.34,197.35,197.0,197.1,9660.0,190.2707,190.2804,189.9429,190.0393,9660.0
2021-04-08 12:30:00,197.11,197.34,197.11,197.19,3099.0,190.049,190.2707,190.049,190.1261,3099.0
2021-04-08 12:40:00,197.22,197.54,197.11,197.38,6307.0,190.155,190.4635,190.049,190.3093,6307.0
2021-04-08 12:50:00,197.43,197.58,197.38,197.49,6150.0,190.3575,190.5021,190.3093,190.4153,6150.0
2021-04-08 13:00:00,197.4,197.64,197.3,197.3,6499.0,190.3286,190.56,190.2321,190.2321,6499.0
2021-04-08 13:10:00,197.21,197.35,197.0,197.0,8780.0,190.1454,190.2804,189.9429,189.9429,8780.0
2021-04-08 13:20:00,196.9,197.03,196.82,196.99,6789.0,189.8465,189.9718,189.7693,189.9332,6789.0
2021-04-08 13:30:00,196.98,197.3,196.93,197.3,12300.0,189.9236,190.2321,189.8754,190.2321,12300.0
2021-04-08 13:40:00,197.3,197.48,197.06,197.06,17989.0,190.2321,190.4057,190.0007,190.0007,17989.0
2021-04-08 13:50:00,197.05,197.35,197.03,197.12,6367.0,189.9911,190.2804,189.9718,190.0586,6367.0
2021-04-08 14:00:00,197.11,197.19,196.97,197.01,4467.0,190.049,190.1261,189.914,189.9525,4467.0
2021-04-08 14:10:00,197.03,197.17,196.98,197.08,5292.0,189.9718,190.1068,189.9236,190.02,5292.0
2021-04-08 14:20:00,197.07,197.34,197.02,197.28,4380.0,190.0104,190.2707,189.9622,190.2129,4380.0
2021-04-08 14:30:00,197.25,197.46,197.17,197.23,8147.0,190.1839,190.3864,190.1068,190.1647,8147.0
2021-04-08 14:40:00,197.24,197.28,196.98,197.09,6900.0,190.1743,190.2129,189.9236,190.0297,6900.0
2021-04-08 14:50:00,197.05,197.06,196.73,196.98,6515.0,189.9911,190.0007,189.6826,189.9236,6515.0
2021-04-08 15:00:00,196.92,197.11,196.7,196.75,6001.0,189.8658,190.049,189.6536,189.7018,6001.0
2021-04-08 15:10:00,196.7,197.07,196.65,196.96,36242.0,189.6536,190.0104,189.6054,189.9043,36242.0
2021-04-08 15:20:00,196.91,197.29,196.82,197.19,25305.0,189.8561,190.2225,189.7693,190.1261,25305.0
2021-04-08 15:30:00,197.2,197.36,196.83,197.32,37211.0,190.1357,190.29,189.779,190.2514,37211.0
2021-04-08 15:40:00,197.22,197.32,197.14,197.2,16046.0,190.155,190.2514,190.0779,190.1357,16046.0
2021-04-08 15:50:00,197.14,197.51,197.14,197.3,47717.0,190.0779,190.4346,190.0779,190.2321,47717.0
2021-04-09 09:30:00,198.09,198.72,197.9,198.13,9859.0,190.9938,191.6013,190.8107,191.0324,9859.0
2021-04-09 09:40:00,198.25,198.26,197.48,197.68,1845.0,191.1481,191.1578,190.4057,190.5985,1845.0
2021-04-09 09:50:00,197.5,198.31,197.44,198.31,2110.0,190.425,191.206,190.3671,191.206,2110.0
2021-04-09 10:00:00,198.45,198.75,198.42,198.5,1900.0,191.3409,191.6302,191.312,191.3892,1900.0
2021-04-09 10:10:00,198.65,198.68,198.36,198.52,2590.0,191.5338,191.5627,191.2542,191.4084,2590.0
2021-04-09 10:20:00,198.5,198.74,198.13,198.2,3360.0,191.3892,191.6206,191.0324,191.0999,3360.0
2021-04-09 10:30:00,198.22,198.22,197.98,198.0,2222.0,191.1192,191.1192,190.8878,190.9071,2222.0
2021-04-09 10:40:00,197.92,198.03,197.67,197.87,3134.0,190.8299,190.936,190.5889,190.7817,3134.0
2021-04-09 10:50:00,197.84,197.96,197.58,197.88,6003.0,190.7528,190.8685,190.5021,190.7914,6003.0
2021-04-09 11:00:00,197.86,198.66,197.86,198.53,3700.0,190.7721,191.5434,190.7721,191.4181,3700.0
2021-04-09 11:10:00,198.39,198.61,198.39,198.51,1802.0,191.2831,191.4952,191.2831,191.3988,1802.0
2021-04-09 11:20:00,198.5,198.54,198.4,198.53,2183.0,191.3892,191.4277,191.2927,191.4181,2183.0
2021-04-09 11:30:00,198.51,198.55,198.41,198.5,2402.0,191.3988,191.4374,191.3024,191.3892,2402.0
2021-04-09 11:40:00,198.6,198.6,198.26,198.27,2700.0,191.4856,191.4856,191.1578,191.1674,2700.0
2021-04-09 11:50:00,198.34,198.34,198.09,198.21,1800.0,191.2349,191.2349,190.9938,191.1095,1800.0
2021-04-09 12:00:00,198.25,198.52,198.25,198.46,4973.0,191.1481,191.4084,191.1481,191.3506,4973.0
2021-04-09 12:10:00,198.36,198.39,197.79,197.85,3401.0,191.2542,191.2831,190.7046,190.7624,3401.0
2021-04-09 12:20:00,197.84,197.84,197.56,197.56,2732.0,190.7528,190.7528,190.4828,190.4828,2732.0
2021-04-09 12:30:00,197.58,197.89,197.57,197.89,7025.0,190.5021,190.801,190.4925,190.801,7025.0
2021-04-09 12:40:00,197.9,198.02,197.76,198.02,2500.0,190.8107,190.9264,190.6757,190.9264,2500.0
2021-04-09 12:50:00,198.02,198.15,197.68,197.81,9857.0,190.9264,191.0517,190.5985,190.7239,9857.0
2021-04-09 13:00:00,197.81,197.81,197.54,197.64,3342.0,190.7239,190.7239,190.4635,190.56,3342.0
2021-04-09 13:10:00,197.65,197.74,197.52,197.74,4557.0,190.5696,190.6564,190.4443,190.6564,4557.0
2021-04-09 13:20:00,197.68,197.68,197.59,197.62,3004.0,190.5985,190.5985,190.5118,190.5407,3004.0
2021-04-09 13:30:00,197.65,197.74,197.61,197.73,3850.0,190.5696,190.6564,190.531,190.6467,3850.0
2021-04-09 13:40:00,197.73,197.79,197.63,197.73,18123.0,190.6467,190.7046,190.5503,190.6467,18123.0
2021-04-09 13:50:00,197.68,197.93,197.61,197.93,3401.0,190.5985,190.8396,190.531,190.8396,3401.0
2021-04-09 14:00:00,197.95,198.0,197.81,197.95,2902.0,190.8589,190.9071,190.7239,190.8589,2902.0
2021-04-09 14:10:00,197.9,198.25,197.84,198.24,6931.0,190.8107,191.1481,190.7528,191.1385,6931.0
2021-04-09 14:20:00,198.25,198.34,198.18,198.26,3098.0,191.1481,191.2349,191.0806,191.1578,3098.0
2021-04-09 14:30:00,198.26,198.31,198.22,198.23,1989.0,191.1578,191.206,191.1192,191.1288,1989.0
2021-04-09 14:40:00,198.3,198.37,198.25,198.37,2019.0,191.1963,191.2638,191.1481,191.2638,2019.0
2021-04-09 14:50:00,198.35,198.36,198.24,198.29,1427.0,191.2445,191.2542,191.1385,191.1867,1427.0
2021-04-09 15:00:00,198.28,198.52,198.21,198.25,3537.0,191.177,191.4084,191.1095,191.1481,3537.0
2021-04-09 15:10:00,198.24,198.37,198.23,198.34,3387.0,191.1385,191.2638,191.1288,191.2349,3387.0
2021-04-09 15:20:00,198.3,198.53,198.26,198.5,8731.0,191.1963,191.4181,191.1578,191.3892,8731.0
2021-04-09 15:30:00,198.53,198.72,198.45,198.51,8544.0,191.4181,191.6013,191.3409,191.3988,8544.0
2021-04-09 15:40:00,198.49,198.6,198.32,198.39,16439.0,191.3795,191.4856,191.2156,191.2831,16439.0
2021-04-09 15:50:00,198.43,199.17,198.34,199.15,38309.0,191.3217,192.0352,191.2349,192.0159,38309.0
2021-04-12 09:30:00,198.47,200.68,198.47,200.66,29949.0,191.3602,193.4911,191.3602,193.4718,29949.0
2021-04-12 09:40:00,200.6,201.23,200.6,200.97,8224.0,193.4139,194.0214,193.4139,193.7707,8224.0
2021-04-12 09:50:00,201.07,201.45,200.75,201.09,4839.0,193.8671,194.2335,193.5586,193.8864,4839.0
2021-04-12 10:00:00,201.18,201.45,200.99,201.31,3761.0,193.9732,194.2335,193.79,194.0985,3761.0
2021-04-12 10:10:00,201.64,201.64,201.08,201.16,3500.0,194.4167,194.4167,193.8767,193.9539,3500.0
2021-04-12 10:20:00,201.16,201.19,200.96,201.1,5181.0,193.9539,193.9828,193.761,193.896,5181.0
2021-04-12 10:30:00,201.0,201.16,200.76,201.1,18818.0,193.7996,193.9539,193.5682,193.896,18818.0
2021-04-12 10:40:00,201.14,201.14,200.37,200.56,5433.0,193.9346,193.9346,193.1922,193.3754,5433.0
2021-04-12 10:50:00,200.4,200.7,200.28,200.41,3196.0,193.2211,193.5103,193.1054,193.2307,3196.0
2021-04-12 11:00:00,200.44,200.6,200.31,200.44,3614.0,193.2597,193.4139,193.1343,193.2597,3614.0
2021-04-12 11:10:00,200.48,201.01,200.47,200.99,2776.0,193.2982,193.8092,193.2886,193.79,2776.0
2021-04-12 11:20:00,201.02,201.14,200.99,201.14,1246.0,193.8189,193.9346,193.79,193.9346,1246.0
2021-04-12 11:30:00,201.24,201.24,200.91,201.07,1100.0,194.031,194.031,193.7128,193.8671,1100.0
2021-04-12 11:40:00,200.86,200.98,200.77,200.77,932.0,193.6646,193.7803,193.5778,193.5778,932.0
2021-04-12 11:50:00,200.81,201.23,200.62,200.62,3892.0,193.6164,194.0214,193.4332,193.4332,3892.0
2021-04-12 12:00:00,200.66,201.01,200.65,201.01,2390.0,193.4718,193.8092,193.4621,193.8092,2390.0
2021-04-12 12:10:00,200.91,201.12,200.81,201.1,3368.0,193.7128,193.9153,193.6164,193.896,3368.0
2021-04-12 12:20:00,201.08,201.12,200.87,200.87,1412.0,193.8767,193.9153,193.6743,193.6743,1412.0
2021-04-12 12:30:00,200.94,201.29,200.94,201.24,2435.0,193.7417,194.0792,193.7417,194.031,2435.0
2021-04-12 12:40:00,201.1,201.35,201.09,201.29,3675.0,193.896,194.1371,193.8864,194.0792,3675.0
2021-04-12 12:50:00,201.35,201.6,201.31,201.31,1646.0,194.1371,194.3781,194.0985,194.0985,1646.0
2021-04-12 13:00:00,201.32,201.34,201.23,201.34,400.0,194.1081,194.1274,194.0214,194.1274,400.0
2021-04-12 13:10:00,201.17,201.34,201.15,201.28,2434.0,193.9635,194.1274,193.9442,194.0696,2434.0
2021-04-12 13:20:00,201.3,201.45,201.2,201.28,1603.0,194.0889,194.2335,193.9924,194.0696,1603.0
2021-04-12 13:30:00,201.35,201.39,201.21,201.39,4918.0,194.1371,194.1756,194.0021,194.1756,4918.0
2021-04-12 13:40:00,201.37,201.57,201.37,201.55,1473.0,194.1563,194.3492,194.1563,194.3299,1473.0
2021-04-12 13:50:00,201.49,201.56,201.31,201.55,2543.0,194.272,194.3395,194.0985,194.3299,2543.0
2021-04-12 14:00:00,201.49,201.59,201.44,201.53,2701.0,194.272,194.3685,194.2238,194.3106,2701.0
2021-04-12 14:10:00,201.55,201.55,201.27,201.33,2199.0,194.3299,194.3299,194.0599,194.1178,2199.0
2021-04-12 14:20:00,201.25,201.59,201.2,201.39,10684.0,194.0406,194.3685,193.9924,194.1756,10684.0
2021-04-12 14:30:00,201.31,201.48,201.27,201.31,1626.0,194.0985,194.2624,194.0599,194.0985,1626.0
2021-04-12 14:40:00,201.31,201.37,201.15,201.2,4858.0,194.0985,194.1563,193.9442,193.9924,4858.0
2021-04-12 14:50:00,201.24,201.39,201.14,201.28,3599.0,194.031,194.1756,193.9346,194.0696,3599.0
2021-04-12 15:00:00,201.25,201.37,201.18,201.25,5002.0,194.0406,194.1563,193.9732,194.0406,5002.0
2021-04-12 15:10:00,201.17,201.17,200.83,200.84,5723.0,193.9635,193.9635,193.6357,193.6453,5723.0
2021-04-12 15:20:00,200.86,200.96,200.73,200.8,4390.0,193.6646,193.761,193.5393,193.6068,4390.0
2021-04-12 15:30:00,200.74,201.13,200.65,201.13,6671.0,193.5489,193.9249,193.4621,193.9249,6671.0
2021-04-12 15:40:00,201.23,201.55,201.15,201.51,12565.0,194.0214,194.3299,193.9442,194.2913,12565.0
2021-04-12 15:50:00,201.55,201.84,201.38,201.83,47614.0,194.3299,194.6095,194.166,194.5999,47614.0
2021-04-13 09:30:00,202.0,203.35,201.17,203.24,8020.0,194.7638,196.0654,193.9635,195.9594,8020.0
2021-04-13 09:40:00,203.28,203.79,203.1,203.69,5051.0,195.9979,196.4897,195.8244,196.3932,5051.0
2021-04-13 09:50:00,203.82,204.46,203.82,204.39,5785.0,196.5186,197.1357,196.5186,197.0682,5785.0
2021-04-13 10:00:00,204.5,204.87,204.14,204.72,5437.0,197.1742,197.531,196.8271,197.3863,5437.0
2021-04-13 10:10:00,204.73,204.87,204.29,204.64,3158.0,197.396,197.531,196.9717,197.3092,3158.0
2021-04-13 10:20:00,204.62,204.64,203.86,204.17,5487.0,197.2899,197.3092,196.5571,196.856,5487.0
2021-04-13 10:30:00,204.31,204.4,203.96,204.08,4567.0,196.991,197.0778,196.6536,196.7693,4567.0
2021-04-13 10:40:00,204.06,204.06,203.73,203.86,5524.0,196.75,196.75,196.4318,196.5571,5524.0
2021-04-13 10:50:00,203.66,203.84,203.22,203.33,7812.0,196.3643,196.5379,195.9401,196.0461,7812.0
2021-04-13 11:00:00,203.33,203.33,202.97,203.05,4904.0,196.0461,196.0461,195.699,195.7762,4904.0
2021-04-13 11:10:00,203.13,203.13,202.85,203.11,6445.0,195.8533,195.8533,195.5833,195.834,6445.0
2021-04-13 11:20:00,203.06,203.42,202.99,203.31,5836.0,195.7858,196.1329,195.7183,196.0268,5836.0
2021-04-13 11:30:00,203.31,203.45,203.15,203.3,6259.0,196.0268,196.1618,195.8726,196.0172,6259.0
2021-04-13 11:40:00,203.41,203.64,203.39,203.63,2008.0,196.1233,196.345,196.104,196.3354,2008.0
2021-04-13 11:50:00,203.54,204.06,203.53,203.98,10246.0,196.2486,196.75,196.239,196.6728,10246.0
2021-04-13 12:00:00,203.95,204.03,203.53,203.53,3370.0,196.6439,196.7211,196.239,196.239,3370.0
2021-04-13 12:10:00,203.34,203.73,203.34,203.56,4982.0,196.0558,196.4318,196.0558,196.2679,4982.0
2021-04-13 12:20:00,203.56,203.91,203.51,203.91,8283.0,196.2679,196.6054,196.2197,196.6054,8283.0
2021-04-13 12:30:00,203.91,204.2,203.86,204.06,5382.0,196.6054,196.885,196.5571,196.75,5382.0
2021-04-13 12:40:00,204.06,204.25,203.94,203.94,5910.0,196.75,196.9332,196.6343,196.6343,5910.0
2021-04-13 12:50:00,204.02,204.02,203.75,203.81,8949.0,196.7114,196.7114,196.4511,196.5089,8949.0
2021-04-13 13:00:00,203.91,203.92,203.56,203.8,13529.0,196.6054,196.615,196.2679,196.4993,13529.0
2021-04-13 13:10:00,203.87,204.21,203.83,204.05,2592.0,196.5668,196.8946,196.5282,196.7403,2592.0
2021-04-13 13:20:00,204.14,204.2,203.94,204.03,4223.0,196.8271,196.885,196.6343,196.7211,4223.0
2021-04-13 13:30:00,204.08,204.19,203.96,204.19,13777.0,196.7693,196.8753,196.6536,196.8753,13777.0
2021-04-13 13:40:00,204.2,204.25,204.03,204.1,4417.0,196.885,196.9332,196.7211,196.7885,4417.0
2021-04-13 13:50:00,204.01,204.21,204.0,204.07,5288.0,196.7018,196.8946,196.6921,196.7596,5288.0
2021-04-13 14:00:00,204.14,204.3,204.02,204.3,4677.0,196.8271,196.9814,196.7114,196.9814,4677.0
2021-04-13 14:10:00,204.31,204.67,204.3,204.66,4442.0,196.991,197.3381,196.9814,197.3285,4442.0
2021-04-13 14:20:00,204.66,204.94,204.58,204.82,9230.0,197.3285,197.5985,197.2514,197.4828,9230.0
2021-04-13 14:30:00,204.86,205.29,204.85,205.22,5867.0,197.5213,197.9359,197.5117,197.8684,5867.0
2021-04-13 14:40:00,205.22,205.36,205.0,205.15,6216.0,197.8684,198.0034,197.6563,197.8009,6216.0
2021-04-13 14:50:00,205.15,205.5,205.09,205.5,10560.0,197.8009,198.1384,197.7431,198.1384,10560.0
2021-04-13 15:00:00,205.5,205.65,205.37,205.58,17179.0,198.1384,198.283,198.0131,198.2155,17179.0
2021-04-13 15:10:00,205.57,205.7,205.38,205.69,10722.0,198.2059,198.3312,198.0227,198.3216,10722.0
2021-04-13 15:20:00,205.69,206.09,205.57,205.83,18154.0,198.3216,198.7073,198.2059,198.4566,18154.0
2021-04-13 15:30:00,205.93,205.97,205.18,205.19,20214.0,198.553,198.5916,197.8299,197.8395,20214.0
2021-04-13 15:40:00,205.18,205.27,204.99,205.11,19806.0,197.8299,197.9166,197.6467,197.7624,19806.0
2021-04-13 15:50:00,205.09,205.61,204.7,205.45,99519.0,197.7431,198.2445,197.3671,198.0902,99519.0
2021-04-14 09:30:00,205.08,208.25,205.08,207.91,23491.0,197.7334,200.7899,197.7334,200.4621,23491.0
2021-04-14 09:40:00,207.59,208.64,207.11,207.6,28855.0,200.1535,201.1659,199.6907,200.1632,28855.0
2021-04-14 09:50:00,207.47,208.0,206.83,207.49,24864.0,200.0378,200.5488,199.4208,200.0571,24864.0
2021-04-14 10:00:00,207.28,207.58,206.48,206.74,15366.0,199.8546,200.1439,199.0833,199.334,15366.0
2021-04-14 10:10:00,206.98,207.7,206.69,207.7,8196.0,199.5654,200.2596,199.2858,200.2596,8196.0
2021-04-14 10:20:00,207.69,207.77,207.16,207.43,8520.0,200.2499,200.3271,199.7389,199.9993,8520.0
2021-04-14 10:30:00,207.42,207.49,206.95,206.95,12326.0,199.9896,200.0571,199.5365,199.5365,12326.0
2021-04-14 10:40:00,206.82,207.48,206.77,206.87,8815.0,199.4111,200.0475,199.3629,199.4593,8815.0
2021-04-14 10:50:00,206.89,207.05,206.54,206.99,8460.0,199.4786,199.6329,199.1411,199.575,8460.0
2021-04-14 11:00:00,207.01,207.42,206.85,207.42,8157.0,199.5943,199.9896,199.44,199.9896,8157.0
2021-04-14 11:10:00,207.29,207.61,207.15,207.53,10020.0,199.8643,200.1728,199.7293,200.0957,10020.0
2021-04-14 11:20:00,207.44,207.52,207.2,207.45,11200.0,200.0089,200.086,199.7775,200.0185,11200.0
2021-04-14 11:30:00,207.37,207.4,206.69,206.8,5573.0,199.9414,199.9703,199.2858,199.3918,5573.0
2021-04-14 11:40:00,206.69,206.84,206.41,206.75,8158.0,199.2858,199.4304,199.0158,199.3436,8158.0
2021-04-14 11:50:00,206.79,206.82,206.56,206.61,4012.0,199.3822,199.4111,199.1604,199.2086,4012.0
2021-04-14 12:00:00,206.61,207.24,206.61,207.24,16166.0,199.2086,199.8161,199.2086,199.8161,16166.0
2021-04-14 12:10:00,207.05,207.26,206.99,207.26,3725.0,199.6329,199.8353,199.575,199.8353,3725.0
2021-04-14 12:20:00,207.16,207.29,207.02,207.24,6096.0,199.7389,199.8643,199.6039,199.8161,6096.0
2021-04-14 12:30:00,207.28,207.77,207.24,207.77,4747.0,199.8546,200.3271,199.8161,200.3271,4747.0
2021-04-14 12:40:00,207.72,207.82,207.44,207.7,2726.0,200.2789,200.3753,200.0089,200.2596,2726.0
2021-04-14 12:50:00,207.72,207.73,207.63,207.67,5474.0,200.2789,200.2885,200.1921,200.2307,5474.0
2021-04-14 13:00:00,207.6,207.89,207.6,207.87,4598.0,200.1632,200.4428,200.1632,200.4235,4598.0
2021-04-14 13:10:00,207.88,208.25,207.88,208.13,4149.0,200.4331,200.7899,200.4331,200.6742,4149.0
2021-04-14 13:20:00,208.23,208.59,208.09,208.55,8451.0,200.7706,201.1177,200.6356,201.0791,8451.0
2021-04-14 13:30:00,208.55,208.93,208.54,208.75,6483.0,201.0791,201.4455,201.0695,201.272,6483.0
2021-04-14 13:40:00,208.75,208.83,208.19,208.34,4104.0,201.272,201.3491,200.732,200.8767,4104.0
2021-04-14 13:50:00,208.32,208.84,208.23,208.23,7827.0,200.8574,201.3587,200.7706,200.7706,7827.0
2021-04-14 14:00:00,208.32,208.43,207.87,207.87,4266.0,200.8574,200.9634,200.4235,200.4235,4266.0
2021-04-14 14:10:00,207.79,208.45,207.79,208.15,9317.0,200.3464,200.9827,200.3464,200.6935,9317.0
2021-04-14 14:20:00,208.23,208.78,208.04,208.41,16121.0,200.7706,201.3009,200.5874,200.9442,16121.0
2021-04-14 14:30:00,208.42,208.46,208.07,208.24,11119.0,200.9538,200.9924,200.6163,200.7802,11119.0
2021-04-14 14:40:00,208.32,208.46,208.06,208.11,7487.0,200.8574,200.9924,200.6067,200.6549,7487.0
2021-04-14 14:50:00,208.04,208.48,208.04,208.28,7084.0,200.5874,201.0116,200.5874,200.8188,7084.0
2021-04-14 15:00:00,208.24,208.67,208.05,208.39,8449.0,200.7802,201.1948,200.597,200.9249,8449.0
2021-04-14 15:10:00,208.47,208.56,208.1,208.28,9707.0,201.002,201.0888,200.6453,200.8188,9707.0
2021-04-14 15:20:00,208.24,208.41,208.15,208.38,7314.0,200.7802,200.9442,200.6935,200.9152,7314.0
2021-04-14 15:30:00,208.35,208.35,207.61,207.68,21192.0,200.8863,200.8863,200.1728,200.2403,21192.0
2021-04-14 15:40:00,207.67,208.02,207.62,207.81,33674.0,200.2307,200.5681,200.1825,200.3656,33674.0
2021-04-14 15:50:00,207.76,208.15,207.49,207.75,122688.0,200.3174,200.6935,200.0571,200.3078,122688.0
2021-04-15 09:30:00,207.45,208.28,206.35,206.47,27725.0,200.0185,200.8188,198.9579,199.0736,27725.0
2021-04-15 09:40:00,206.54,207.14,205.07,206.23,27433.0,199.1411,199.7196,197.7238,198.8422,27433.0
2021-04-15 09:50:00,206.5,206.6,204.93,205.33,20017.0,199.1026,199.199,197.5888,197.9745,20017.0
2021-04-15 10:00:00,205.22,205.58,204.98,205.46,7066.0,197.8684,198.2155,197.637,198.0998,7066.0
2021-04-15 10:10:00,205.53,205.76,205.03,205.32,5626.0,198.1673,198.3891,197.6852,197.9648,5626.0
2021-04-15 10:20:00,205.31,205.68,205.19,205.65,6457.0,197.9552,198.3119,197.8395,198.283,6457.0
2021-04-15 10:30:00,205.65,206.13,205.55,206.1,5171.0,198.283,198.7458,198.1866,198.7169,5171.0
2021-04-15 10:40:00,206.06,206.24,205.88,205.93,7306.0,198.6783,198.8519,198.5048,198.553,7306.0
2021-04-15 10:50:00,205.91,206.12,205.46,205.47,4955.0,198.5337,198.7362,198.0998,198.1095,4955.0
2021-04-15 11:00:00,205.57,205.83,205.48,205.59,3429.0,198.2059,198.4566,198.1191,198.2252,3429.0
2021-04-15 11:10:00,205.47,205.71,205.36,205.45,4474.0,198.1095,198.3409,198.0034,198.0902,4474.0
2021-04-15 11:20:00,205.38,205.53,205.33,205.51,4527.0,198.0227,198.1673,197.9745,198.148,4527.0
2021-04-15 11:30:00,205.53,205.53,205.17,205.17,4414.0,198.1673,198.1673,197.8202,197.8202,4414.0
2021-04-15 11:40:00,205.23,205.29,204.99,205.2,6238.0,197.8781,197.9359,197.6467,197.8491,6238.0
2021-04-15 11:50:00,205.3,205.36,204.92,204.92,4868.0,197.9456,198.0034,197.5792,197.5792,4868.0
2021-04-15 12:00:00,204.92,204.98,204.73,204.86,3551.0,197.5792,197.637,197.396,197.5213,3551.0
2021-04-15 12:10:00,204.85,205.01,204.8,204.83,2910.0,197.5117,197.6659,197.4635,197.4924,2910.0
2021-04-15 12:20:00,204.84,204.9,204.43,204.58,5081.0,197.502,197.5599,197.1067,197.2514,5081.0
2021-04-15 12:30:00,204.5,204.62,204.29,204.29,7356.0,197.1742,197.2899,196.9717,196.9717,7356.0
2021-04-15 12:40:00,204.23,204.3,204.07,204.14,3569.0,196.9139,196.9814,196.7596,196.8271,3569.0
2021-04-15 12:50:00,204.11,204.76,203.75,204.76,10821.0,196.7982,197.4249,196.4511,197.4249,10821.0
2021-04-15 13:00:00,204.76,204.86,204.56,204.77,3394.0,197.4249,197.5213,197.2321,197.4345,3394.0
2021-04-15 13:10:00,204.64,204.89,204.63,204.7,2400.0,197.3092,197.5502,197.2996,197.3671,2400.0
2021-04-15 13:20:00,204.7,204.89,204.65,204.84,10766.0,197.3671,197.5502,197.3188,197.502,10766.0
2021-04-15 13:30:00,204.9,205.0,204.78,204.78,5790.0,197.5599,197.6563,197.4442,197.4442,5790.0
2021-04-15 13:40:00,204.76,204.85,204.6,204.69,4487.0,197.4249,197.5117,197.2706,197.3574,4487.0
2021-04-15 13:50:00,204.6,204.88,204.31,204.37,7816.0,197.2706,197.5406,196.991,197.0489,7816.0
2021-04-15 14:00:00,204.36,204.83,204.31,204.59,2703.0,197.0392,197.4924,196.991,197.261,2703.0
2021-04-15 14:10:00,204.68,204.9,204.49,204.74,5252.0,197.3478,197.5599,197.1646,197.4056,5252.0
2021-04-15 14:20:00,204.59,204.85,204.58,204.59,3629.0,197.261,197.5117,197.2514,197.261,3629.0
2021-04-15 14:30:00,204.62,204.82,204.37,204.39,3305.0,197.2899,197.4828,197.0489,197.0682,3305.0
2021-04-15 14:40:00,204.38,204.49,204.23,204.24,5680.0,197.0585,197.1646,196.9139,196.9235,5680.0
2021-04-15 14:50:00,204.23,204.43,204.17,204.39,9938.0,196.9139,197.1067,196.856,197.0682,9938.0
2021-04-15 15:00:00,204.4,204.47,204.06,204.23,6425.0,197.0778,197.1453,196.75,196.9139,6425.0
2021-04-15 15:10:00,204.23,204.34,204.1,204.3,6694.0,196.9139,197.02,196.7885,196.9814,6694.0
2021-04-15 15:20:00,204.26,204.48,204.21,204.33,10221.0,196.9428,197.1549,196.8946,197.0103,10221.0
2021-04-15 15:30:00,204.36,204.86,204.33,204.57,16624.0,197.0392,197.5213,197.0103,197.2417,16624.0
2021-04-15 15:40:00,204.52,204.57,204.06,204.48,19704.0,197.1935,197.2417,196.75,197.1549,19704.0
2021-04-15 15:50:00,204.48,204.55,204.15,204.16,70375.0,197.1549,197.2224,196.8368,196.8464,70375.0
2021-04-16 09:30:00,205.63,206.74,204.48,205.93,41807.0,198.2637,199.334,197.1549,198.553,41807.0
2021-04-16 09:40:00,205.97,206.43,205.78,206.38,6826.0,198.5916,199.0351,198.4084,198.9869,6826.0
2021-04-16 09:50:00,206.49,206.49,205.95,205.95,1600.0,199.0929,199.0929,198.5723,198.5723,1600.0
2021-04-16 10:00:00,205.48,205.81,205.28,205.64,2604.0,198.1191,198.4373,197.9263,198.2734,2604.0
2021-04-16 10:10:00,205.69,205.79,205.29,205.57,3100.0,198.3216,198.418,197.9359,198.2059,3100.0
2021-04-16 10:20:00,205.42,205.56,205.01,205.01,13458.0,198.0613,198.1962,197.6659,197.6659,13458.0
2021-04-16 10:30:00,205.13,205.69,205.01,205.45,6590.0,197.7817,198.3216,197.6659,198.0902,6590.0
2021-04-16 10:40:00,205.49,205.56,205.27,205.51,3600.0,198.1288,198.1962,197.9166,198.148,3600.0
2021-04-16 10:50:00,205.37,206.13,205.28,205.71,5392.0,198.0131,198.7458,197.9263,198.3409,5392.0
2021-04-16 11:00:00,205.81,206.03,205.76,205.94,4493.0,198.4373,198.6494,198.3891,198.5626,4493.0
2021-04-16 11:10:00,205.9,206.07,205.7,206.06,3198.0,198.5241,198.688,198.3312,198.6783,3198.0
2021-04-16 11:20:00,206.13,206.13,205.74,205.9,5120.0,198.7458,198.7458,198.3698,198.5241,5120.0
2021-04-16 11:30:00,205.91,206.17,205.76,206.11,3192.0,198.5337,198.7844,198.3891,198.7265,3192.0
2021-04-16 11:40:00,206.0,206.49,205.92,206.41,2103.0,198.6205,199.0929,198.5434,199.0158,2103.0
2021-04-16 11:50:00,206.39,206.43,206.24,206.33,1953.0,198.9965,199.0351,198.8519,198.9387,1953.0
2021-04-16 12:00:00,206.37,206.37,206.18,206.31,1402.0,198.9772,198.9772,198.794,198.9194,1402.0
2021-04-16 12:10:00,206.25,206.48,206.12,206.13,5309.0,198.8615,199.0833,198.7362,198.7458,5309.0
2021-04-16 12:20:00,206.09,206.09,205.94,205.99,1696.0,198.7073,198.7073,198.5626,198.6108,1696.0
2021-04-16 12:30:00,206.0,206.15,205.99,206.15,600.0,198.6205,198.7651,198.6108,198.7651,600.0
2021-04-16 12:40:00,206.09,206.42,206.09,206.3,2499.0,198.7073,199.0254,198.7073,198.9097,2499.0
2021-04-16 12:50:00,206.29,206.62,206.2,206.62,1579.0,198.9001,199.2183,198.8133,199.2183,1579.0
2021-04-16 13:00:00,206.64,206.64,206.43,206.49,1876.0,199.2376,199.2376,199.0351,199.0929,1876.0
2021-04-16 13:10:00,206.54,206.76,206.51,206.76,3201.0,199.1411,199.3533,199.1122,199.3533,3201.0
2021-04-16 13:20:00,206.77,206.86,206.71,206.83,1700.0,199.3629,199.4497,199.3051,199.4208,1700.0
2021-04-16 13:30:00,206.83,206.87,206.6,206.68,1000.0,199.4208,199.4593,199.199,199.2761,1000.0
2021-04-16 13:40:00,206.7,206.82,206.52,206.58,2904.0,199.2954,199.4111,199.1219,199.1797,2904.0
2021-04-16 13:50:00,206.59,206.63,206.41,206.41,800.0,199.1893,199.2279,199.0158,199.0158,800.0
2021-04-16 14:00:00,206.41,206.79,206.41,206.79,2819.0,199.0158,199.3822,199.0158,199.3822,2819.0
2021-04-16 14:10:00,206.81,207.09,206.74,206.92,6445.0,199.4015,199.6714,199.334,199.5075,6445.0
2021-04-16 14:20:00,206.84,206.9,206.71,206.79,3192.0,199.4304,199.4882,199.3051,199.3822,3192.0
2021-04-16 14:30:00,206.87,207.3,206.87,207.3,5618.0,199.4593,199.8739,199.4593,199.8739,5618.0
2021-04-16 14:40:00,207.33,207.42,207.2,207.28,6253.0,199.9028,199.9896,199.7775,199.8546,6253.0
2021-04-16 14:50:00,207.25,207.63,207.24,207.53,4268.0,199.8257,200.1921,199.8161,200.0957,4268.0
2021-04-16 15:00:00,207.66,207.66,207.43,207.43,1647.0,200.221,200.221,199.9993,199.9993,1647.0
2021-04-16 15:10:00,207.47,207.47,207.15,207.26,6300.0,200.0378,200.0378,199.7293,199.8353,6300.0
2021-04-16 15:20:00,207.33,207.68,207.33,207.44,5767.0,199.9028,200.2403,199.9028,200.0089,5767.0
2021-04-16 15:30:00,207.5,207.58,207.28,207.47,11465.0,200.0668,200.1439,199.8546,200.0378,11465.0
2021-04-16 15:40:00,207.52,207.77,207.31,207.62,17230.0,200.086,200.3271,199.8836,200.1825,17230.0
2021-04-16 15:50:00,207.59,207.82,207.37,207.59,37413.0,200.1535,200.3753,199.9414,200.1535,37413.0
2021-04-19 09:30:00,206.63,207.0,205.87,205.97,9198.0,199.2279,199.5847,198.4951,198.5916,9198.0
2021-04-19 09:40:00,205.8,205.81,205.05,205.28,1264.0,198.4276,198.4373,197.7045,197.9263,1264.0
2021-04-19 09:50:00,205.27,205.71,205.27,205.71,1121.0,197.9166,198.3409,197.9166,198.3409,1121.0
2021-04-19 10:00:00,205.39,206.24,205.38,205.43,2701.0,198.0323,198.8519,198.0227,198.0709,2701.0
2021-04-19 10:10:00,205.29,205.53,204.96,205.2,4904.0,197.9359,198.1673,197.6177,197.8491,4904.0
2021-04-19 10:20:00,205.27,205.3,205.03,205.13,1701.0,197.9166,197.9456,197.6852,197.7817,1701.0
2021-04-19 10:30:00,205.17,205.17,205.01,205.1,1150.0,197.8202,197.8202,197.6659,197.7527,1150.0
2021-04-19 10:40:00,205.07,205.07,204.6,204.76,2432.0,197.7238,197.7238,197.2706,197.4249,2432.0
2021-04-19 10:50:00,204.93,205.33,204.92,205.25,2300.0,197.5888,197.9745,197.5792,197.8974,2300.0
2021-04-19 11:00:00,205.28,205.3,205.0,205.28,1510.0,197.9263,197.9456,197.6563,197.9263,1510.0
2021-04-19 11:10:00,205.27,205.35,205.11,205.35,3602.0,197.9166,197.9938,197.7624,197.9938,3602.0
2021-04-19 11:20:00,205.69,205.7,205.36,205.39,3005.0,198.3216,198.3312,198.0034,198.0323,3005.0
2021-04-19 11:30:00,205.3,205.3,205.03,205.05,1000.0,197.9456,197.9456,197.6852,197.7045,1000.0
2021-04-19 11:40:00,205.16,205.19,205.03,205.17,2044.0,197.8106,197.8395,197.6852,197.8202,2044.0
2021-04-19 11:50:00,205.19,205.67,205.19,205.67,575.0,197.8395,198.3023,197.8395,198.3023,575.0
2021-04-19 12:00:00,205.31,205.32,205.08,205.25,739.0,197.9552,197.9648,197.7334,197.8974,739.0
2021-04-19 12:10:00,205.33,205.5,205.3,205.5,1543.0,197.9745,198.1384,197.9456,198.1384,1543.0
2021-04-19 12:20:00,205.52,205.54,204.99,205.12,1188.0,198.1577,198.177,197.6467,197.772,1188.0
2021-04-19 12:30:00,205.09,205.19,204.89,204.89,1350.0,197.7431,197.8395,197.5502,197.5502,1350.0
2021-04-19 12:40:00,205.07,205.38,205.07,205.38,600.0,197.7238,198.0227,197.7238,198.0227,600.0
2021-04-19 12:50:00,205.41,205.56,205.37,205.46,1004.0,198.0516,198.1962,198.0131,198.0998,1004.0
2021-04-19 13:00:00,205.37,205.45,205.14,205.44,2144.0,198.0131,198.0902,197.7913,198.0805,2144.0
2021-04-19 13:10:00,205.55,205.55,205.43,205.54,600.0,198.1866,198.1866,198.0709,198.177,600.0
2021-04-19 13:20:00,205.4,205.4,205.26,205.32,500.0,198.042,198.042,197.907,197.9648,500.0
2021-04-19 13:30:00,205.35,205.59,205.35,205.4,1494.0,197.9938,198.2252,197.9938,198.042,1494.0
2021-04-19 13:40:00,205.26,205.38,205.2,205.2,1054.0,197.907,198.0227,197.8491,197.8491,1054.0
2021-04-19 13:50:00,205.21,205.44,205.1,205.43,7144.0,197.8588,198.0805,197.7527,198.0709,7144.0
2021-04-19 14:00:00,205.39,205.4,205.03,205.14,6300.0,198.0323,198.042,197.6852,197.7913,6300.0
2021-04-19 14:10:00,205.27,205.48,205.15,205.15,18088.0,197.9166,198.1191,197.8009,197.8009,18088.0
2021-04-19 14:20:00,205.19,205.97,205.14,205.83,8978.0,197.8395,198.5916,197.7913,198.4566,8978.0
2021-04-19 14:30:00,205.82,206.03,205.76,205.83,3201.0,198.4469,198.6494,198.3891,198.4566,3201.0
2021-04-19 14:40:00,205.81,206.2,205.72,206.03,2712.0,198.4373,198.8133,198.3505,198.6494,2712.0
2021-04-19 14:50:00,206.17,206.18,205.95,206.04,1770.0,198.7844,198.794,198.5723,198.6591,1770.0
2021-04-19 15:00:00,206.03,206.09,205.63,205.63,3059.0,198.6494,198.7073,198.2637,198.2637,3059.0
2021-04-19 15:10:00,205.69,205.88,205.54,205.6,7187.0,198.3216,198.5048,198.177,198.2348,7187.0
2021-04-19 15:20:00,205.57,205.57,205.12,205.17,32303.0,198.2059,198.2059,197.772,197.8202,32303.0
2021-04-19 15:30:00,205.17,205.29,205.03,205.15,10900.0,197.8202,197.9359,197.6852,197.8009,10900.0
2021-04-19 15:40:00,205.07,205.3,205.05,205.16,14448.0,197.7238,197.9456,197.7045,197.8106,14448.0
2021-04-19 15:50:00,205.14,205.79,205.05,205.63,23135.0,197.7913,198.418,197.7045,198.2637,23135.0
2021-04-20 09:30:00,206.05,206.29,205.46,206.29,10765.0,198.6687,198.9001,198.0998,198.9001,10765.0
2021-04-20 09:40:00,206.61,207.26,206.61,206.83,1641.0,199.2086,199.8353,199.2086,199.4208,1641.0
2021-04-20 09:50:00,206.85,207.25,206.81,207.13,2422.0,199.44,199.8257,199.4015,199.71,2422.0
2021-04-20 10:00:00,207.19,207.38,207.19,207.38,600.0,199.7679,199.951,199.7679,199.951,600.0
2021-04-20 10:10:00,207.15,207.15,206.43,206.47,2916.0,199.7293,199.7293,199.0351,199.0736,2916.0
2021-04-20 10:20:00,206.31,206.35,205.95,206.17,2604.0,198.9194,198.9579,198.5723,198.7844,2604.0
2021-04-20 10:30:00,206.29,206.45,205.96,206.22,3685.0,198.9001,199.0544,198.5819,198.8326,3685.0
2021-04-20 10:40:00,206.33,206.33,205.95,206.07,5611.0,198.9387,198.9387,198.5723,198.688,5611.0
2021-04-20 10:50:00,205.73,206.04,205.6,205.61,5154.0,198.3602,198.6591,198.2348,198.2445,5154.0
2021-04-20 11:00:00,205.54,205.64,205.38,205.38,3604.0,198.177,198.2734,198.0227,198.0227,3604.0
2021-04-20 11:10:00,205.42,205.92,205.42,205.92,3700.0,198.0613,198.5434,198.0613,198.5434,3700.0
2021-04-20 11:20:00,205.98,205.98,205.44,205.74,3600.0,198.6012,198.6012,198.0805,198.3698,3600.0
2021-04-20 11:30:00,205.67,205.67,205.32,205.44,2712.0,198.3023,198.3023,197.9648,198.0805,2712.0
2021-04-20 11:40:00,205.58,205.59,205.41,205.53,2014.0,198.2155,198.2252,198.0516,198.1673,2014.0
2021-04-20 11:50:00,205.56,205.63,205.51,205.56,2024.0,198.1962,198.2637,198.148,198.1962,2024.0
2021-04-20 12:00:00,205.29,205.96,205.28,205.82,2192.0,197.9359,198.5819,197.9263,198.4469,2192.0
2021-04-20 12:10:00,205.67,206.13,205.67,206.13,2540.0,198.3023,198.7458,198.3023,198.7458,2540.0
2021-04-20 12:20:00,206.2,206.34,205.58,205.63,1410.0,198.8133,198.9483,198.2155,198.2637,1410.0
2021-04-20 12:30:00,205.51,205.74,205.33,205.74,1646.0,198.148,198.3698,197.9745,198.3698,1646.0
2021-04-20 12:40:00,205.83,205.83,205.64,205.74,880.0,198.4566,198.4566,198.2734,198.3698,880.0
2021-04-20 12:50:00,205.55,206.3,205.55,206.23,3891.0,198.1866,198.9097,198.1866,198.8422,3891.0
2021-04-20 13:00:00,206.22,206.27,206.11,206.19,2557.0,198.8326,198.8808,198.7265,198.8037,2557.0
2021-04-20 13:10:00,206.04,206.32,206.04,206.05,1712.0,198.6591,198.929,198.6591,198.6687,1712.0
2021-04-20 13:20:00,206.18,206.3,206.03,206.1,2429.0,198.794,198.9097,198.6494,198.7169,2429.0
2021-04-20 13:30:00,206.2,206.27,205.95,205.97,5129.0,198.8133,198.8808,198.5723,198.5916,5129.0
2021-04-20 13:40:00,206.13,206.27,206.1,206.16,1729.0,198.7458,198.8808,198.7169,198.7748,1729.0
2021-04-20 13:50:00,206.18,206.25,205.9,206.08,5010.0,198.794,198.8615,198.5241,198.6976,5010.0
2021-04-20 14:00:00,206.1,206.11,205.63,205.63,2550.0,198.7169,198.7265,198.2637,198.2637,2550.0
2021-04-20 14:10:00,205.69,205.69,205.45,205.63,2200.0,198.3216,198.3216,198.0902,198.2637,2200.0
2021-04-20 14:20:00,205.62,205.9,205.49,205.81,5198.0,198.2541,198.5241,198.1288,198.4373,5198.0
2021-04-20 14:30:00,205.76,205.76,205.03,205.15,1800.0,198.3891,198.3891,197.6852,197.8009,1800.0
2021-04-20 14:40:00,205.01,205.3,204.89,205.2,4330.0,197.6659,197.9456,197.5502,197.8491,4330.0
2021-04-20 14:50:00,205.29,205.56,205.21,205.31,3809.0,197.9359,198.1962,197.8588,197.9552,3809.0
2021-04-20 15:00:00,205.26,205.33,205.14,205.28,3453.0,197.907,197.9745,197.7913,197.9263,3453.0
2021-04-20 15:10:00,205.28,205.53,205.2,205.36,3575.0,197.9263,198.1673,197.8491,198.0034,3575.0
2021-04-20 15:20:00,205.38,205.56,205.27,205.56,5491.0,198.0227,198.1962,197.9166,198.1962,5491.0
2021-04-20 15:30:00,205.56,205.56,205.21,205.49,5445.0,198.1962,198.1962,197.8588,198.1288,5445.0
2021-04-20 15:40:00,205.52,205.86,205.44,205.73,9814.0,198.1577,198.4855,198.0805,198.3602,9814.0
2021-04-20 15:50:00,205.65,205.85,205.53,205.73,37919.0,198.283,198.4759,198.1673,198.3602,37919.0
2021-04-21 09:30:00,206.88,207.35,206.38,207.12,7328.0,199.469,199.9221,198.9869,199.7004,7328.0
2021-04-21 09:40:00,206.78,207.44,206.77,207.44,1318.0,199.3725,200.0089,199.3629,200.0089,1318.0
2021-04-21 09:50:00,207.52,208.0,207.33,208.0,2244.0,200.086,200.5488,199.9028,200.5488,2244.0
2021-04-21 10:00:00,208.13,208.29,207.62,207.62,800.0,200.6742,200.8285,200.1825,200.1825,800.0
2021-04-21 10:10:00,207.68,207.68,207.17,207.17,1785.0,200.2403,200.2403,199.7486,199.7486,1785.0
2021-04-21 10:20:00,207.17,207.56,207.17,207.51,1120.0,199.7486,200.1246,199.7486,200.0764,1120.0
2021-04-21 10:30:00,207.51,207.59,207.45,207.45,1706.0,200.0764,200.1535,200.0185,200.0185,1706.0
2021-04-21 10:40:00,207.31,208.0,207.31,208.0,2402.0,199.8836,200.5488,199.8836,200.5488,2402.0
2021-04-21 10:50:00,207.79,208.38,207.79,207.92,2300.0,200.3464,200.9152,200.3464,200.4717,2300.0
2021-04-21 11:00:00,207.99,208.34,207.99,208.34,1495.0,200.5392,200.8767,200.5392,200.8767,1495.0
2021-04-21 11:10:00,208.41,208.99,208.41,208.66,7292.0,200.9442,201.5034,200.9442,201.1852,7292.0
2021-04-21 11:20:00,208.42,208.68,208.41,208.67,1400.0,200.9538,201.2045,200.9442,201.1948,1400.0
2021-04-21 11:30:00,208.6,208.75,208.55,208.72,1211.0,201.1273,201.272,201.0791,201.243,1211.0
2021-04-21 11:40:00,208.72,208.94,208.63,208.63,2521.0,201.243,201.4552,201.1563,201.1563,2521.0
2021-04-21 11:50:00,208.8,208.84,208.7,208.71,3202.0,201.3202,201.3587,201.2238,201.2334,3202.0
2021-04-21 12:00:00,208.71,208.71,208.21,208.21,1400.0,201.2334,201.2334,200.7513,200.7513,1400.0
2021-04-21 12:10:00,208.19,208.41,208.19,208.21,1231.0,200.732,200.9442,200.732,200.7513,1231.0
2021-04-21 12:20:00,208.08,208.2,208.05,208.13,1012.0,200.626,200.7417,200.597,200.6742,1012.0
2021-04-21 12:30:00,208.09,208.14,207.91,208.14,2052.0,200.6356,200.6838,200.4621,200.6838,2052.0
2021-04-21 12:40:00,208.19,208.27,208.1,208.17,627.0,200.732,200.8092,200.6453,200.7127,627.0
2021-04-21 12:50:00,208.26,208.31,208.23,208.24,900.0,200.7995,200.8477,200.7706,200.7802,900.0
2021-04-21 13:00:00,208.3,208.37,208.24,208.3,1001.0,200.8381,200.9056,200.7802,200.8381,1001.0
2021-04-21 13:10:00,208.23,208.28,208.16,208.28,1318.0,200.7706,200.8188,200.7031,200.8188,1318.0
2021-04-21 13:20:00,208.24,208.46,208.24,208.27,812.0,200.7802,200.9924,200.7802,200.8092,812.0
2021-04-21 13:30:00,208.21,208.46,208.15,208.46,2200.0,200.7513,200.9924,200.6935,200.9924,2200.0
2021-04-21 13:40:00,208.36,208.46,208.36,208.43,1400.0,200.8959,200.9924,200.8959,200.9634,1400.0
2021-04-21 13:50:00,208.38,208.43,208.23,208.23,1201.0,200.9152,200.9634,200.7706,200.7706,1201.0
2021-04-21 14:00:00,208.21,208.31,208.15,208.3,2070.0,200.7513,200.8477,200.6935,200.8381,2070.0
2021-04-21 14:10:00,208.32,208.66,208.24,208.53,3947.0,200.8574,201.1852,200.7802,201.0599,3947.0
2021-04-21 14:20:00,208.62,208.67,208.27,208.45,2600.0,201.1466,201.1948,200.8092,200.9827,2600.0
2021-04-21 14:30:00,208.46,208.76,208.44,208.67,3268.0,200.9924,201.2816,200.9731,201.1948,3268.0
2021-04-21 14:40:00,208.62,208.66,208.32,208.4,2095.0,201.1466,201.1852,200.8574,200.9345,2095.0
2021-04-21 14:50:00,208.4,208.46,208.39,208.43,916.0,200.9345,200.9924,200.9249,200.9634,916.0
2021-04-21 15:00:00,208.41,208.44,208.23,208.31,3924.0,200.9442,200.9731,200.7706,200.8477,3924.0
2021-04-21 15:10:00,208.3,208.33,208.23,208.24,3598.0,200.8381,200.867,200.7706,200.7802,3598.0
2021-04-21 15:20:00,208.28,208.36,207.94,207.96,4426.0,200.8188,200.8959,200.491,200.5103,4426.0
2021-04-21 15:30:00,207.98,208.69,207.98,208.46,7657.0,200.5296,201.2141,200.5296,200.9924,7657.0
2021-04-21 15:40:00,208.4,208.7,208.38,208.7,8604.0,200.9345,201.2238,200.9152,201.2238,8604.0
2021-04-21 15:50:00,208.91,208.91,208.36,208.56,17576.0,201.4262,201.4262,200.8959,201.0888,17576.0
2021-04-22 09:30:00,208.38,208.48,207.32,208.18,12050.0,200.9152,201.0116,199.8932,200.7224,12050.0
2021-04-22 09:40:00,207.95,208.45,207.78,208.38,2104.0,200.5006,200.9827,200.3367,200.9152,2104.0
2021-04-22 09:50:00,208.51,208.52,208.24,208.24,1193.0,201.0406,201.0502,200.7802,200.7802,1193.0
2021-04-22 10:00:00,208.1,208.45,207.82,208.45,1918.0,200.6453,200.9827,200.3753,200.9827,1918.0
2021-04-22 10:10:00,208.36,208.51,208.2,208.45,2984.0,200.8959,201.0406,200.7417,200.9827,2984.0
2021-04-22 10:20:00,208.39,208.82,208.25,208.64,2318.0,200.9249,201.3395,200.7899,201.1659,2318.0
2021-04-22 10:30:00,208.61,209.17,208.61,209.17,1856.0,201.137,201.6769,201.137,201.6769,1856.0
2021-04-22 10:40:00,209.22,209.73,209.19,209.61,2555.0,201.7251,202.2169,201.6962,202.1012,2555.0
2021-04-22 10:50:00,209.61,209.83,209.4,209.52,3034.0,202.1012,202.3133,201.8987,202.0144,3034.0
2021-04-22 11:00:00,209.52,209.87,209.52,209.87,1337.0,202.0144,202.3519,202.0144,202.3519,1337.0
2021-04-22 11:10:00,209.8,209.87,209.46,209.5,3098.0,202.2844,202.3519,201.9565,201.9951,3098.0
2021-04-22 11:20:00,209.53,209.57,209.52,209.52,600.0,202.024,202.0626,202.0144,202.0144,600.0
2021-04-22 11:30:00,209.39,209.63,209.31,209.41,1649.0,201.889,202.1204,201.8119,201.9083,1649.0
2021-04-22 11:40:00,209.44,209.5,209.38,209.5,898.0,201.9373,201.9951,201.8794,201.9951,898.0
2021-04-22 11:50:00,209.64,209.68,209.51,209.56,800.0,202.1301,202.1687,202.0047,202.053,800.0
2021-04-22 12:00:00,209.59,209.68,209.55,209.55,1300.0,202.0819,202.1687,202.0433,202.0433,1300.0
2021-04-22 12:10:00,209.53,209.66,209.48,209.58,2646.0,202.024,202.1494,201.9758,202.0722,2646.0
2021-04-22 12:20:00,209.5,209.54,209.49,209.54,900.0,201.9951,202.0337,201.9855,202.0337,900.0
2021-04-22 12:30:00,209.64,209.84,209.64,209.65,2284.0,202.1301,202.3229,202.1301,202.1397,2284.0
2021-04-22 12:40:00,209.73,209.77,209.6,209.62,1100.0,202.2169,202.2554,202.0915,202.1108,1100.0
2021-04-22 12:50:00,209.65,209.73,209.46,209.71,3380.0,202.1397,202.2169,201.9565,202.1976,3380.0
2021-04-22 13:00:00,209.6,209.75,208.69,208.99,3502.0,202.0915,202.2361,201.2141,201.5034,3502.0
2021-04-22 13:10:00,208.92,208.92,208.5,208.52,2820.0,201.4359,201.4359,201.0309,201.0502,2820.0
2021-04-22 13:20:00,208.29,208.58,208.17,208.58,5011.0,200.8285,201.1081,200.7127,201.1081,5011.0
2021-04-22 13:30:00,208.53,208.72,208.51,208.71,1800.0,201.0599,201.243,201.0406,201.2334,1800.0
2021-04-22 13:40:00,208.4,208.42,208.1,208.32,2101.0,200.9345,200.9538,200.6453,200.8574,2101.0
2021-04-22 13:50:00,208.06,208.06,207.68,207.84,1100.0,200.6067,200.6067,200.2403,200.3946,1100.0
2021-04-22 14:00:00,207.72,208.19,207.72,208.14,3891.0,200.2789,200.732,200.2789,200.6838,3891.0
2021-04-22 14:10:00,208.08,208.12,207.97,208.11,1802.0,200.626,200.6645,200.5199,200.6549,1802.0
2021-04-22 14:20:00,208.2,208.42,207.96,208.42,3729.0,200.7417,200.9538,200.5103,200.9538,3729.0
2021-04-22 14:30:00,208.42,208.72,208.35,208.39,4213.0,200.9538,201.243,200.8863,200.9249,4213.0
2021-04-22 14:40:00,208.42,208.83,208.34,208.7,4722.0,200.9538,201.3491,200.8767,201.2238,4722.0
2021-04-22 14:50:00,208.72,208.83,208.4,208.4,2287.0,201.243,201.3491,200.9345,200.9345,2287.0
2021-04-22 15:00:00,208.43,208.57,208.34,208.39,1600.0,200.9634,201.0984,200.8767,200.9249,1600.0
2021-04-22 15:10:00,208.29,208.31,208.15,208.17,741.0,200.8285,200.8477,200.6935,200.7127,741.0
2021-04-22 15:20:00,208.28,208.3,208.05,208.19,2914.0,200.8188,200.8381,200.597,200.732,2914.0
2021-04-22 15:30:00,208.26,208.61,208.17,208.31,6384.0,200.7995,201.137,200.7127,200.8477,6384.0
2021-04-22 15:40:00,208.39,208.71,208.32,208.36,5000.0,200.9249,201.2334,200.8574,200.8959,5000.0
2021-04-22 15:50:00,208.38,208.64,208.18,208.22,27580.0,200.9152,201.1659,200.7224,200.761,27580.0
2021-04-23 09:30:00,208.8,208.8,208.0,208.31,5834.0,201.3202,201.3202,200.5488,200.8477,5834.0
2021-04-23 09:40:00,208.14,208.4,207.64,207.66,1106.0,200.6838,200.9345,200.2017,200.221,1106.0
2021-04-23 09:50:00,207.51,208.41,207.41,208.16,2853.0,200.0764,200.9442,199.98,200.7031,2853.0
2021-04-23 10:00:00,207.94,208.18,207.68,208.18,1209.0,200.491,200.7224,200.2403,200.7224,1209.0
2021-04-23 10:10:00,207.88,207.89,207.69,207.72,1751.0,200.4331,200.4428,200.2499,200.2789,1751.0
2021-04-23 10:20:00,207.59,207.59,207.22,207.34,2212.0,200.1535,200.1535,199.7968,199.9125,2212.0
2021-04-23 10:30:00,207.28,207.68,207.27,207.68,2397.0,199.8546,200.2403,199.845,200.2403,2397.0
2021-04-23 10:40:00,207.85,208.47,207.85,208.47,1101.0,200.4042,201.002,200.4042,201.002,1101.0
2021-04-23 10:50:00,208.46,209.0,208.41,209.0,2700.0,200.9924,201.513,200.9442,201.513,2700.0
2021-04-23 11:00:00,209.26,209.27,208.79,208.79,3250.0,201.7637,201.7733,201.3105,201.3105,3250.0
2021-04-23 11:10:00,208.93,209.09,208.77,209.09,2748.0,201.4455,201.5998,201.2913,201.5998,2748.0
2021-04-23 11:20:00,208.93,209.15,208.93,209.09,2000.0,201.4455,201.6576,201.4455,201.5998,2000.0
2021-04-23 11:30:00,209.0,209.22,208.61,208.61,1058.0,201.513,201.7251,201.137,201.137,1058.0
2021-04-23 11:40:00,208.79,208.84,208.29,208.66,2900.0,201.3105,201.3587,200.8285,201.1852,2900.0
2021-04-23 11:50:00,208.59,208.97,208.36,208.76,2233.0,201.1177,201.4841,200.8959,201.2816,2233.0
2021-04-23 12:00:00,208.81,208.83,208.71,208.83,900.0,201.3298,201.3491,201.2334,201.3491,900.0
2021-04-23 12:10:00,208.73,209.09,208.67,208.83,4628.0,201.2527,201.5998,201.1948,201.3491,4628.0
2021-04-23 12:20:00,208.87,209.04,208.64,208.67,3896.0,201.3877,201.5516,201.1659,201.1948,3896.0
2021-04-23 12:30:00,208.61,208.92,208.61,208.83,1400.0,201.137,201.4359,201.137,201.3491,1400.0
2021-04-23 12:40:00,208.92,208.93,208.77,208.77,2065.0,201.4359,201.4455,201.2913,201.2913,2065.0
2021-04-23 12:50:00,209.01,209.24,208.81,208.91,2314.0,201.5227,201.7444,201.3298,201.4262,2314.0
2021-04-23 13:00:00,208.99,209.18,208.95,209.14,2267.0,201.5034,201.6866,201.4648,201.648,2267.0
2021-04-23 13:10:00,209.26,209.26,208.9,208.9,1200.0,201.7637,201.7637,201.4166,201.4166,1200.0
2021-04-23 13:20:00,208.82,208.83,208.58,208.61,2144.0,201.3395,201.3491,201.1081,201.137,2144.0
2021-04-23 13:30:00,208.65,208.87,208.64,208.83,2216.0,201.1756,201.3877,201.1659,201.3491,2216.0
2021-04-23 13:40:00,208.84,208.89,208.63,208.74,1826.0,201.3587,201.407,201.1563,201.2623,1826.0
2021-04-23 13:50:00,208.8,208.85,208.77,208.77,1137.0,201.3202,201.3684,201.2913,201.2913,1137.0
2021-04-23 14:00:00,208.75,208.93,208.67,208.93,1810.0,201.272,201.4455,201.1948,201.4455,1810.0
2021-04-23 14:10:00,208.84,208.9,208.57,208.66,2635.0,201.3587,201.4166,201.0984,201.1852,2635.0
2021-04-23 14:20:00,208.69,209.0,208.69,208.83,2200.0,201.2141,201.513,201.2141,201.3491,2200.0
2021-04-23 14:30:00,208.89,209.18,208.83,209.11,4124.0,201.407,201.6866,201.3491,201.6191,4124.0
2021-04-23 14:40:00,209.12,209.28,209.06,209.09,3992.0,201.6287,201.783,201.5709,201.5998,3992.0
2021-04-23 14:50:00,209.11,209.11,208.93,208.99,3016.0,201.6191,201.6191,201.4455,201.5034,3016.0
2021-04-23 15:00:00,209.0,209.46,209.0,209.3,4911.0,201.513,201.9565,201.513,201.8023,4911.0
2021-04-23 15:10:00,209.24,209.26,209.01,209.12,4206.0,201.7444,201.7637,201.5227,201.6287,4206.0
2021-04-23 15:20:00,209.05,209.41,209.05,209.36,5417.0,201.5612,201.9083,201.5612,201.8601,5417.0
2021-04-23 15:30:00,209.41,209.57,209.29,209.39,4760.0,201.9083,202.0626,201.7926,201.889,4760.0
2021-04-23 15:40:00,209.46,209.46,209.12,209.28,6515.0,201.9565,201.9565,201.6287,201.783,6515.0
2021-04-23 15:50:00,209.29,209.47,209.15,209.42,30192.0,201.7926,201.9662,201.6576,201.918,30192.0
2021-04-26 09:30:00,209.71,209.78,209.02,209.44,12574.0,202.1976,202.2651,201.5323,201.9373,12574.0
2021-04-26 09:40:00,209.5,209.8,209.03,209.47,5814.0,201.9951,202.2844,201.5419,201.9662,5814.0
2021-04-26 09:50:00,209.36,211.13,209.18,210.95,28162.0,201.8601,203.5667,201.6866,203.3932,28162.0
2021-04-26 10:00:00,211.03,211.34,210.71,210.71,3040.0,203.4703,203.7692,203.1618,203.1618,3040.0
2021-04-26 10:10:00,210.8,211.11,210.63,210.84,4177.0,203.2485,203.5474,203.0846,203.2871,4177.0
2021-04-26 10:20:00,210.88,211.16,210.52,211.16,5137.0,203.3257,203.5956,202.9786,203.5956,5137.0
2021-04-26 10:30:00,211.02,212.25,211.02,212.25,5984.0,203.4607,204.6466,203.4607,204.6466,5984.0
2021-04-26 10:40:00,212.34,212.75,211.87,212.54,12901.0,204.7334,205.1287,204.2802,204.9262,12901.0
2021-04-26 10:50:00,212.55,212.75,212.13,212.18,15571.0,204.9358,205.1287,204.5309,204.5791,15571.0
2021-04-26 11:00:00,212.19,212.27,211.36,211.45,6100.0,204.5887,204.6659,203.7885,203.8753,6100.0
2021-04-26 11:10:00,211.36,211.39,211.12,211.12,2203.0,203.7885,203.8174,203.5571,203.5571,2203.0
2021-04-26 11:20:00,211.32,211.32,211.08,211.31,1200.0,203.7499,203.7499,203.5185,203.7403,1200.0
2021-04-26 11:30:00,211.14,211.41,210.88,211.23,3646.0,203.5764,203.8367,203.3257,203.6631,3646.0
2021-04-26 11:40:00,211.29,211.52,211.19,211.26,2280.0,203.721,203.9427,203.6246,203.6921,2280.0
2021-04-26 11:50:00,211.38,211.82,211.38,211.82,12603.0,203.8078,204.232,203.8078,204.232,12603.0
2021-04-26 12:00:00,211.79,212.0,211.49,211.49,3950.0,204.2031,204.4055,203.9138,203.9138,3950.0
2021-04-26 12:10:00,211.52,211.52,210.92,211.19,4002.0,203.9427,203.9427,203.3642,203.6246,4002.0
2021-04-26 12:20:00,211.19,211.49,211.19,211.37,4403.0,203.6246,203.9138,203.6246,203.7981,4403.0
2021-04-26 12:30:00,211.35,211.65,211.34,211.5,2701.0,203.7788,204.0681,203.7692,203.9235,2701.0
2021-04-26 12:40:00,211.55,211.68,211.4,211.68,1809.0,203.9717,204.097,203.827,204.097,1809.0
2021-04-26 12:50:00,211.58,211.59,211.41,211.44,3777.0,204.0006,204.0102,203.8367,203.8656,3777.0
2021-04-26 13:00:00,211.45,211.67,211.4,211.67,2309.0,203.8753,204.0874,203.827,204.0874,2309.0
2021-04-26 13:10:00,211.52,211.92,211.46,211.78,5735.0,203.9427,204.3284,203.8849,204.1934,5735.0
2021-04-26 13:20:00,211.67,211.72,211.52,211.72,2250.0,204.0874,204.1356,203.9427,204.1356,2250.0
2021-04-26 13:30:00,211.62,212.02,211.6,211.95,3723.0,204.0392,204.4248,204.0199,204.3573,3723.0
2021-04-26 13:40:00,211.82,211.91,211.57,211.66,2992.0,204.232,204.3188,203.991,204.0777,2992.0
2021-04-26 13:50:00,211.57,211.66,211.39,211.66,1200.0,203.991,204.0777,203.8174,204.0777,1200.0
2021-04-26 14:00:00,211.75,211.75,211.36,211.72,3804.0,204.1645,204.1645,203.7885,204.1356,3804.0
2021-04-26 14:10:00,211.7,212.53,211.7,212.53,6804.0,204.1163,204.9166,204.1163,204.9166,6804.0
2021-04-26 14:20:00,212.38,212.66,212.19,212.32,6290.0,204.7719,205.0419,204.5887,204.7141,6290.0
2021-04-26 14:30:00,212.31,212.45,212.18,212.25,7404.0,204.7044,204.8394,204.5791,204.6466,7404.0
2021-04-26 14:40:00,212.25,212.52,212.05,212.45,5439.0,204.6466,204.9069,204.4538,204.8394,5439.0
2021-04-26 14:50:00,212.4,212.63,212.28,212.48,15370.0,204.7912,205.013,204.6755,204.8684,15370.0
2021-04-26 15:00:00,212.48,212.65,212.31,212.33,13665.0,204.8684,205.0323,204.7044,204.7237,13665.0
2021-04-26 15:10:00,212.27,212.28,211.73,211.73,1950.0,204.6659,204.6755,204.1452,204.1452,1950.0
2021-04-26 15:20:00,211.62,211.63,211.11,211.16,5662.0,204.0392,204.0488,203.5474,203.5956,5662.0
2021-04-26 15:30:00,210.98,211.11,210.82,211.06,8409.0,203.4221,203.5474,203.2678,203.4992,8409.0
2021-04-26 15:40:00,211.07,211.13,210.64,210.64,17558.0,203.5089,203.5667,203.0943,203.0943,17558.0
2021-04-26 15:50:00,210.56,211.12,210.42,210.93,50016.0,203.0171,203.5571,202.8821,203.3739,50016.0
2021-04-27 09:30:00,210.75,212.24,210.31,211.01,10435.0,203.2003,204.637,202.7761,203.451,10435.0
2021-04-27 09:40:00,211.32,211.57,210.9,211.05,4623.0,203.7499,203.991,203.345,203.4896,4623.0
2021-04-27 09:50:00,210.62,210.89,210.0,210.0,5348.0,203.075,203.3353,202.4772,202.4772,5348.0
2021-04-27 10:00:00,209.99,210.44,209.92,210.08,6009.0,202.4676,202.9014,202.4001,202.5543,6009.0
2021-04-27 10:10:00,209.94,210.4,209.76,210.37,2530.0,202.4193,202.8629,202.2458,202.8339,2530.0
2021-04-27 10:20:00,210.55,210.62,210.31,210.32,2100.0,203.0075,203.075,202.7761,202.7857,2100.0
2021-04-27 10:30:00,210.59,210.93,210.17,210.82,7916.0,203.0461,203.3739,202.6411,203.2678,7916.0
2021-04-27 10:40:00,210.9,211.3,210.59,210.72,16744.0,203.345,203.7306,203.0461,203.1714,16744.0
2021-04-27 10:50:00,210.67,210.85,210.42,210.42,3295.0,203.1232,203.2967,202.8821,202.8821,3295.0
2021-04-27 11:00:00,210.47,210.76,210.3,210.58,3288.0,202.9304,203.21,202.7664,203.0364,3288.0
2021-04-27 11:10:00,210.65,210.79,210.53,210.78,2702.0,203.1039,203.2389,202.9882,203.2293,2702.0
2021-04-27 11:20:00,210.72,210.76,210.5,210.57,3093.0,203.1714,203.21,202.9593,203.0268,3093.0
2021-04-27 11:30:00,210.5,210.7,210.41,210.7,1826.0,202.9593,203.1521,202.8725,203.1521,1826.0
2021-04-27 11:40:00,210.66,210.87,210.66,210.87,2400.0,203.1136,203.316,203.1136,203.316,2400.0
2021-04-27 11:50:00,210.87,211.57,210.86,211.04,2750.0,203.316,203.991,203.3064,203.4799,2750.0
2021-04-27 12:00:00,211.0,211.21,211.0,211.15,1217.0,203.4414,203.6438,203.4414,203.586,1217.0
2021-04-27 12:10:00,211.19,211.19,211.0,211.11,3939.0,203.6246,203.6246,203.4414,203.5474,3939.0
2021-04-27 12:20:00,211.07,211.07,210.84,210.86,1212.0,203.5089,203.5089,203.2871,203.3064,1212.0
2021-04-27 12:30:00,210.83,211.42,210.83,211.34,2689.0,203.2775,203.8463,203.2775,203.7692,2689.0
2021-04-27 12:40:00,211.35,211.37,211.17,211.17,1015.0,203.7788,203.7981,203.6053,203.6053,1015.0
2021-04-27 12:50:00,211.18,211.77,211.01,211.73,6988.0,203.6149,204.1838,203.451,204.1452,6988.0
2021-04-27 13:00:00,211.65,211.85,211.47,211.53,17896.0,204.0681,204.2609,203.8945,203.9524,17896.0
2021-04-27 13:10:00,211.66,211.77,211.57,211.76,2047.0,204.0777,204.1838,203.991,204.1741,2047.0
2021-04-27 13:20:00,211.77,211.78,211.6,211.6,2042.0,204.1838,204.1934,204.0199,204.0199,2042.0
2021-04-27 13:30:00,211.47,211.56,211.2,211.46,1102.0,203.8945,203.9813,203.6342,203.8849,1102.0
2021-04-27 13:40:00,211.47,211.47,211.1,211.1,915.0,203.8945,203.8945,203.5378,203.5378,915.0
2021-04-27 13:50:00,211.11,211.3,211.01,211.23,2608.0,203.5474,203.7306,203.451,203.6631,2608.0
2021-04-27 14:00:00,211.35,211.35,211.13,211.32,1742.0,203.7788,203.7788,203.5667,203.7499,1742.0
2021-04-27 14:10:00,211.27,211.46,211.06,211.45,4313.0,203.7017,203.8849,203.4992,203.8753,4313.0
2021-04-27 14:20:00,211.51,211.57,211.33,211.34,2250.0,203.9331,203.991,203.7595,203.7692,2250.0
2021-04-27 14:30:00,211.28,211.67,211.15,211.16,8113.0,203.7113,204.0874,203.586,203.5956,8113.0
2021-04-27 14:40:00,211.09,211.56,211.08,211.26,6284.0,203.5281,203.9813,203.5185,203.6921,6284.0
2021-04-27 14:50:00,211.24,211.24,211.0,211.1,4498.0,203.6728,203.6728,203.4414,203.5378,4498.0
2021-04-27 15:00:00,211.13,211.27,210.99,210.99,2100.0,203.5667,203.7017,203.4317,203.4317,2100.0
2021-04-27 15:10:00,211.03,211.33,210.98,211.33,5346.0,203.4703,203.7595,203.4221,203.7595,5346.0
2021-04-27 15:20:00,211.27,211.35,211.04,211.09,2804.0,203.7017,203.7788,203.4799,203.5281,2804.0
2021-04-27 15:30:00,211.09,211.23,210.92,210.99,5366.0,203.5281,203.6631,203.3642,203.4317,5366.0
2021-04-27 15:40:00,210.95,211.06,210.65,210.98,15735.0,203.3932,203.4992,203.1039,203.4221,15735.0
2021-04-27 15:50:00,211.03,211.27,210.58,210.69,45697.0,203.4703,203.7017,203.0364,203.1425,45697.0
2021-04-28 09:30:00,210.04,210.92,210.01,210.27,5845.0,202.5158,203.3642,202.4868,202.7375,5845.0
2021-04-28 09:40:00,210.09,210.62,209.45,210.6,3660.0,202.564,203.075,201.9469,203.0557,3660.0
2021-04-28 09:50:00,210.54,211.14,210.52,211.14,900.0,202.9978,203.5764,202.9786,203.5764,900.0
2021-04-28 10:00:00,210.88,210.93,210.37,210.58,3290.0,203.3257,203.3739,202.8339,203.0364,3290.0
2021-04-28 10:10:00,210.59,210.93,210.59,210.71,2400.0,203.0461,203.3739,203.0461,203.1618,2400.0
2021-04-28 10:20:00,210.8,211.28,210.8,210.99,4100.0,203.2485,203.7113,203.2485,203.4317,4100.0
2021-04-28 10:30:00,211.1,211.47,211.1,211.37,676.0,203.5378,203.8945,203.5378,203.7981,676.0
2021-04-28 10:40:00,211.37,211.4,211.12,211.36,1429.0,203.7981,203.827,203.5571,203.7885,1429.0
2021-04-28 10:50:00,211.28,211.8,211.25,211.59,1900.0,203.7113,204.2127,203.6824,204.0102,1900.0
2021-04-28 11:00:00,211.38,211.49,211.07,211.07,1400.0,203.8078,203.9138,203.5089,203.5089,1400.0
2021-04-28 11:10:00,211.23,211.29,211.0,211.29,1215.0,203.6631,203.721,203.4414,203.721,1215.0
2021-04-28 11:20:00,211.05,211.19,211.0,211.15,1204.0,203.4896,203.6246,203.4414,203.586,1204.0
2021-04-28 11:30:00,210.98,211.45,210.96,211.43,3040.0,203.4221,203.8753,203.4028,203.856,3040.0
2021-04-28 11:40:00,211.45,211.45,211.16,211.16,600.0,203.8753,203.8753,203.5956,203.5956,600.0
2021-04-28 11:50:00,211.16,211.3,210.81,211.1,3264.0,203.5956,203.7306,203.2582,203.5378,3264.0
2021-04-28 12:00:00,211.09,211.33,211.06,211.31,3348.0,203.5281,203.7595,203.4992,203.7403,3348.0
2021-04-28 12:10:00,211.22,211.56,211.22,211.56,1446.0,203.6535,203.9813,203.6535,203.9813,1446.0
2021-04-28 12:20:00,211.69,211.69,211.44,211.45,1200.0,204.1067,204.1067,203.8656,203.8753,1200.0
2021-04-28 12:30:00,211.37,211.41,211.21,211.27,1430.0,203.7981,203.8367,203.6438,203.7017,1430.0
2021-04-28 12:40:00,211.14,211.14,210.96,210.97,800.0,203.5764,203.5764,203.4028,203.4124,800.0
2021-04-28 12:50:00,211.13,211.16,210.99,211.0,2200.0,203.5667,203.5956,203.4317,203.4414,2200.0
2021-04-28 13:00:00,210.98,211.11,210.78,210.97,3184.0,203.4221,203.5474,203.2293,203.4124,3184.0
2021-04-28 13:10:00,210.97,211.0,210.73,210.77,2840.0,203.4124,203.4414,203.181,203.2196,2840.0
2021-04-28 13:20:00,210.72,210.98,210.68,210.68,2613.0,203.1714,203.4221,203.1328,203.1328,2613.0
2021-04-28 13:30:00,210.68,210.8,210.58,210.6,2111.0,203.1328,203.2485,203.0364,203.0557,2111.0
2021-04-28 13:40:00,210.89,210.89,210.68,210.76,700.0,203.3353,203.3353,203.1328,203.21,700.0
2021-04-28 13:50:00,210.48,210.54,210.11,210.11,2773.0,202.94,202.9978,202.5833,202.5833,2773.0
2021-04-28 14:00:00,210.22,210.62,209.91,210.4,2402.0,202.6893,203.075,202.3904,202.8629,2402.0
2021-04-28 14:10:00,210.19,210.37,210.08,210.37,1403.0,202.6604,202.8339,202.5543,202.8339,1403.0
2021-04-28 14:20:00,210.28,210.42,210.08,210.08,2669.0,202.7472,202.8821,202.5543,202.5543,2669.0
2021-04-28 14:30:00,210.21,210.69,210.11,210.47,6676.0,202.6797,203.1425,202.5833,202.9304,6676.0
2021-04-28 14:40:00,210.56,210.63,210.41,210.47,7872.0,203.0171,203.0846,202.8725,202.9304,7872.0
2021-04-28 14:50:00,210.52,210.52,210.26,210.33,2698.0,202.9786,202.9786,202.7279,202.7954,2698.0
2021-04-28 15:00:00,210.33,210.46,210.22,210.43,3748.0,202.7954,202.9207,202.6893,202.8918,3748.0
2021-04-28 15:10:00,210.35,210.35,210.0,210.09,3900.0,202.8147,202.8147,202.4772,202.564,3900.0
2021-04-28 15:20:00,210.05,210.39,210.05,210.39,4691.0,202.5254,202.8532,202.5254,202.8532,4691.0
2021-04-28 15:30:00,210.34,210.52,210.29,210.39,5736.0,202.805,202.9786,202.7568,202.8532,5736.0
2021-04-28 15:40:00,210.31,210.53,210.23,210.28,14088.0,202.7761,202.9882,202.699,202.7472,14088.0
2021-04-28 15:50:00,210.26,210.59,209.91,210.14,41943.0,202.7279,203.0461,202.3904,202.6122,41943.0
2021-04-29 09:30:00,210.67,211.71,210.2,211.23,9839.0,203.1232,204.1259,202.67,203.6631,9839.0
2021-04-29 09:40:00,211.56,211.56,210.3,210.5,7001.0,203.9813,203.9813,202.7664,202.9593,7001.0
2021-04-29 09:50:00,210.29,210.3,209.31,209.31,3525.0,202.7568,202.7664,201.8119,201.8119,3525.0
2021-04-29 10:00:00,209.36,209.61,209.34,209.46,2900.0,201.8601,202.1012,201.8408,201.9565,2900.0
2021-04-29 10:10:00,209.31,209.62,209.09,209.24,5557.0,201.8119,202.1108,201.5998,201.7444,5557.0
2021-04-29 10:20:00,209.1,209.1,208.27,208.41,7431.0,201.6094,201.6094,200.8092,200.9442,7431.0
2021-04-29 10:30:00,208.3,209.25,208.14,208.52,5667.0,200.8381,201.7541,200.6838,201.0502,5667.0
2021-04-29 10:40:00,208.44,208.46,207.43,207.43,3666.0,200.9731,200.9924,199.9993,199.9993,3666.0
2021-04-29 10:50:00,207.3,207.34,206.9,206.9,6363.0,199.8739,199.9125,199.4882,199.4882,6363.0
2021-04-29 11:00:00,206.83,207.32,206.83,207.21,4203.0,199.4208,199.8932,199.4208,199.7871,4203.0
2021-04-29 11:10:00,207.29,207.62,207.29,207.52,3235.0,199.8643,200.1825,199.8643,200.086,3235.0
2021-04-29 11:20:00,207.53,207.61,207.35,207.51,3041.0,200.0957,200.1728,199.9221,200.0764,3041.0
2021-04-29 11:30:00,207.41,207.53,207.31,207.42,1400.0,199.98,200.0957,199.8836,199.9896,1400.0
2021-04-29 11:40:00,207.41,207.48,207.22,207.47,3027.0,199.98,200.0475,199.7968,200.0378,3027.0
2021-04-29 11:50:00,207.5,207.63,207.37,207.63,3901.0,200.0668,200.1921,199.9414,200.1921,3901.0
2021-04-29 12:00:00,207.6,207.63,207.13,207.31,3012.0,200.1632,200.1921,199.71,199.8836,3012.0
2021-04-29 12:10:00,207.32,207.36,207.01,207.09,2521.0,199.8932,199.9318,199.5943,199.6714,2521.0
2021-04-29 12:20:00,207.15,207.31,206.88,206.93,1900.0,199.7293,199.8836,199.469,199.5172,1900.0
2021-04-29 12:30:00,207.11,207.42,207.02,207.3,2401.0,199.6907,199.9896,199.6039,199.8739,2401.0
2021-04-29 12:40:00,207.19,207.28,206.75,206.85,2817.0,199.7679,199.8546,199.3436,199.44,2817.0
2021-04-29 12:50:00,206.87,207.18,206.74,207.18,961.0,199.4593,199.7582,199.334,199.7582,961.0
2021-04-29 13:00:00,206.99,207.39,206.99,207.26,1000.0,199.575,199.9607,199.575,199.8353,1000.0
2021-04-29 13:10:00,207.31,207.51,207.12,207.14,2200.0,199.8836,200.0764,199.7004,199.7196,2200.0
2021-04-29 13:20:00,206.97,207.27,206.97,207.18,1700.0,199.5557,199.845,199.5557,199.7582,1700.0
2021-04-29 13:30:00,207.08,207.25,207.02,207.21,3970.0,199.6618,199.8257,199.6039,199.7871,3970.0
2021-04-29 13:40:00,207.18,207.36,207.0,207.11,3817.0,199.7582,199.9318,199.5847,199.6907,3817.0
2021-04-29 13:50:00,207.03,207.1,206.88,206.97,3000.0,199.6136,199.6811,199.469,199.5557,3000.0
2021-04-29 14:00:00,206.99,207.05,206.85,207.02,2871.0,199.575,199.6329,199.44,199.6039,2871.0
2021-04-29 14:10:00,207.18,207.6,207.17,207.25,3410.0,199.7582,200.1632,199.7486,199.8257,3410.0
2021-04-29 14:20:00,207.25,207.43,207.21,207.21,3152.0,199.8257,199.9993,199.7871,199.7871,3152.0
2021-04-29 14:30:00,207.27,208.03,207.21,207.7,3648.0,199.845,200.5778,199.7871,200.2596,3648.0
2021-04-29 14:40:00,207.66,207.94,207.46,207.78,5479.0,200.221,200.491,200.0282,200.3367,5479.0
2021-04-29 14:50:00,207.64,207.99,207.61,207.81,4125.0,200.2017,200.5392,200.1728,200.3656,4125.0
2021-04-29 15:00:00,207.72,207.97,207.71,207.91,5143.0,200.2789,200.5199,200.2692,200.4621,5143.0
2021-04-29 15:10:00,207.97,208.53,207.97,208.23,7090.0,200.5199,201.0599,200.5199,200.7706,7090.0
2021-04-29 15:20:00,208.23,208.23,207.68,208.0,4396.0,200.7706,200.7706,200.2403,200.5488,4396.0
2021-04-29 15:30:00,208.05,208.3,207.87,208.13,6800.0,200.597,200.8381,200.4235,200.6742,6800.0
2021-04-29 15:40:00,208.09,208.37,207.87,208.2,11577.0,200.6356,200.9056,200.4235,200.7417,11577.0
2021-04-29 15:50:00,208.03,208.29,207.84,207.94,32530.0,200.5778,200.8285,200.3946,200.491,32530.0
2021-04-30 09:30:00,198.0,198.5,192.53,193.03,77268.0,190.9071,191.3892,185.633,186.1151,77268.0
2021-04-30 09:40:00,193.02,194.99,192.68,193.76,43666.0,186.1055,188.0049,185.7776,186.819,43666.0
2021-04-30 09:50:00,193.71,194.46,192.87,193.7,25351.0,186.7707,187.4939,185.9608,186.7611,25351.0
2021-04-30 10:00:00,194.1,194.1,193.06,193.1,29439.0,187.1468,187.1468,186.144,186.1826,29439.0
2021-04-30 10:10:00,193.12,193.44,191.75,192.14,20379.0,186.2019,186.5104,184.881,185.257,20379.0
2021-04-30 10:20:00,192.26,192.92,191.5,191.62,18777.0,185.3727,186.009,184.6399,184.7556,18777.0
2021-04-30 10:30:00,191.68,192.29,191.29,191.48,22131.0,184.8135,185.4016,184.4374,184.6206,22131.0
2021-04-30 10:40:00,191.45,192.17,191.11,191.99,13419.0,184.5917,185.2859,184.2639,185.1124,13419.0
2021-04-30 10:50:00,191.99,192.03,191.55,191.66,9306.0,185.1124,185.1509,184.6881,184.7942,9306.0
2021-04-30 11:00:00,191.66,191.83,190.78,190.86,14756.0,184.7942,184.9581,183.9457,184.0228,14756.0
2021-04-30 11:10:00,190.82,190.94,190.5,190.61,8753.0,183.9843,184.1,183.6757,183.7818,8753.0
2021-04-30 11:20:00,190.6,190.75,188.89,189.8,54161.0,183.7722,183.9168,182.1234,183.0008,54161.0
2021-04-30 11:30:00,189.93,190.15,189.43,189.64,27001.0,183.1262,183.3383,182.6441,182.8465,27001.0
2021-04-30 11:40:00,189.53,190.12,189.21,189.91,19624.0,182.7405,183.3094,182.432,183.1069,19624.0
2021-04-30 11:50:00,189.91,190.15,189.51,189.73,9163.0,183.1069,183.3383,182.7212,182.9333,9163.0
2021-04-30 12:00:00,189.83,190.0,189.18,189.25,7993.0,183.0297,183.1937,182.403,182.4705,7993.0
2021-04-30 12:10:00,189.25,189.52,188.8,189.04,11793.0,182.4705,182.7308,182.0366,182.268,11793.0
2021-04-30 12:20:00,188.99,190.84,188.98,190.66,28345.0,182.2198,184.0036,182.2102,183.83,28345.0
2021-04-30 12:30:00,190.78,190.89,189.53,189.53,17107.0,183.9457,184.0518,182.7405,182.7405,17107.0
2021-04-30 12:40:00,189.45,189.73,189.25,189.32,11479.0,182.6634,182.9333,182.4705,182.538,11479.0
2021-04-30 12:50:00,189.41,189.93,189.32,189.32,8275.0,182.6248,183.1262,182.538,182.538,8275.0
2021-04-30 13:00:00,189.45,189.45,189.1,189.4,7765.0,182.6634,182.6634,182.3259,182.6151,7765.0
2021-04-30 13:10:00,189.46,189.49,188.71,189.09,16894.0,182.673,182.7019,181.9499,182.3163,16894.0
2021-04-30 13:20:00,189.1,189.17,188.85,189.09,10981.0,182.3259,182.3934,182.0848,182.3163,10981.0
2021-04-30 13:30:00,189.01,189.1,188.34,188.61,9395.0,182.2391,182.3259,181.5931,181.8534,9395.0
2021-04-30 13:40:00,188.52,189.03,188.5,189.0,6689.0,181.7667,182.2584,181.7474,182.2295,6689.0
2021-04-30 13:50:00,189.01,189.31,188.96,189.02,10050.0,182.2391,182.5284,182.1909,182.2488,10050.0
2021-04-30 14:00:00,189.01,189.11,188.43,188.66,7206.0,182.2391,182.3355,181.6799,181.9017,7206.0
2021-04-30 14:10:00,188.71,189.06,188.7,189.05,12146.0,181.9499,182.2873,181.9402,182.2777,12146.0
2021-04-30 14:20:00,189.06,189.24,188.87,188.95,11232.0,182.2873,182.4609,182.1041,182.1813,11232.0
2021-04-30 14:30:00,188.88,188.88,187.65,187.66,11473.0,182.1138,182.1138,180.9278,180.9375,11473.0
2021-04-30 14:40:00,187.66,188.0,187.39,187.57,10121.0,180.9375,181.2653,180.6771,180.8507,10121.0
2021-04-30 14:50:00,187.67,187.89,187.59,187.63,17200.0,180.9471,181.1592,180.87,180.9086,17200.0
2021-04-30 15:00:00,187.68,187.8,187.39,187.71,17421.0,180.9568,181.0725,180.6771,180.9857,17421.0
2021-04-30 15:10:00,187.61,188.01,187.09,187.99,20501.0,180.8893,181.2749,180.3879,181.2557,20501.0
2021-04-30 15:20:00,187.92,188.15,187.83,187.98,31588.0,181.1882,181.4099,181.1014,181.246,31588.0
2021-04-30 15:30:00,188.01,188.1,187.75,187.78,36296.0,181.2749,181.3617,181.0243,181.0532,36296.0
2021-04-30 15:40:00,187.78,188.03,187.3,187.91,65089.0,181.0532,181.2942,180.5904,181.1785,65089.0
2021-04-30 15:50:00,187.9,188.16,187.82,187.95,154045.0,181.1689,181.4196,181.0917,181.2171,154045.0
2021-05-03 09:30:00,190.55,190.75,189.39,190.22,57761.0,183.7239,183.9168,182.6055,183.4058,57761.0
2021-05-03 09:40:00,190.13,190.63,189.55,190.63,15864.0,183.319,183.8011,182.7598,183.8011,15864.0
2021-05-03 09:50:00,190.65,191.2,190.29,191.13,28381.0,183.8204,184.3507,183.4733,184.2832,28381.0
2021-05-03 10:00:00,191.21,191.42,190.76,190.95,12801.0,184.3603,184.5628,183.9264,184.1096,12801.0
2021-05-03 10:10:00,191.0,191.41,190.94,191.27,19604.0,184.1578,184.5531,184.1,184.4182,19604.0
2021-05-03 10:20:00,191.21,192.49,191.2,192.47,16141.0,184.3603,185.5945,184.3507,185.5752,16141.0
2021-05-03 10:30:00,192.57,192.7,191.67,191.73,15654.0,185.6716,185.7969,184.8038,184.8617,15654.0
2021-05-03 10:40:00,191.82,192.52,191.75,192.49,22271.0,184.9485,185.6234,184.881,185.5945,22271.0
2021-05-03 10:50:00,192.44,192.49,191.77,191.78,12000.0,185.5462,185.5945,184.9002,184.9099,12000.0
2021-05-03 11:00:00,191.89,192.0,191.38,191.45,13701.0,185.0159,185.122,184.5242,184.5917,13701.0
2021-05-03 11:10:00,191.37,191.74,191.18,191.74,20099.0,184.5146,184.8713,184.3314,184.8713,20099.0
2021-05-03 11:20:00,191.74,192.06,191.66,191.92,18160.0,184.8713,185.1799,184.7942,185.0449,18160.0
2021-05-03 11:30:00,191.92,192.13,191.78,191.78,32731.0,185.0449,185.2473,184.9099,184.9099,32731.0
2021-05-03 11:40:00,191.77,192.69,191.7,192.56,18376.0,184.9002,185.7873,184.8328,185.6619,18376.0
2021-05-03 11:50:00,192.56,192.61,191.92,192.03,12749.0,185.6619,185.7102,185.0449,185.1509,12749.0
2021-05-03 12:00:00,192.03,192.11,191.92,191.96,8994.0,185.1509,185.2281,185.0449,185.0834,8994.0
2021-05-03 12:10:00,191.96,191.96,191.4,191.66,15782.0,185.0834,185.0834,184.5435,184.7942,15782.0
2021-05-03 12:20:00,191.65,191.9,191.28,191.37,14418.0,184.7845,185.0256,184.4278,184.5146,14418.0
2021-05-03 12:30:00,191.41,191.9,191.41,191.89,4550.0,184.5531,185.0256,184.5531,185.0159,4550.0
2021-05-03 12:40:00,191.93,192.03,191.48,191.64,26459.0,185.0545,185.1509,184.6206,184.7749,26459.0
2021-05-03 12:50:00,191.71,192.05,191.66,192.05,5212.0,184.8424,185.1702,184.7942,185.1702,5212.0
2021-05-03 13:00:00,191.96,192.42,191.96,192.29,11475.0,185.0834,185.527,185.0834,185.4016,11475.0
2021-05-03 13:10:00,192.35,192.73,192.31,192.72,3701.0,185.4595,185.8259,185.4209,185.8162,3701.0
2021-05-03 13:20:00,192.72,193.44,192.68,193.29,14014.0,185.8162,186.5104,185.7776,186.3658,14014.0
2021-05-03 13:30:00,193.33,193.34,192.63,192.66,26774.0,186.4044,186.414,185.7294,185.7584,26774.0
2021-05-03 13:40:00,192.63,192.67,192.14,192.4,13263.0,185.7294,185.768,185.257,185.5077,13263.0
2021-05-03 13:50:00,192.58,193.12,192.52,193.0,13885.0,185.6812,186.2019,185.6234,186.0862,13885.0
2021-05-03 14:00:00,193.06,193.06,192.84,192.97,11926.0,186.144,186.144,185.9319,186.0573,11926.0
2021-05-03 14:10:00,192.92,193.21,192.92,193.06,8492.0,186.009,186.2887,186.009,186.144,8492.0
2021-05-03 14:20:00,193.08,193.34,192.89,193.21,11030.0,186.1633,186.414,185.9801,186.2887,11030.0
2021-05-03 14:30:00,193.21,193.5,193.09,193.46,10157.0,186.2887,186.5683,186.173,186.5297,10157.0
2021-05-03 14:40:00,193.44,193.53,193.31,193.4,11991.0,186.5104,186.5972,186.3851,186.4719,11991.0
2021-05-03 14:50:00,193.33,194.19,193.33,194.19,17747.0,186.4044,187.2336,186.4044,187.2336,17747.0
2021-05-03 15:00:00,194.17,194.29,193.94,194.23,21025.0,187.2143,187.33,186.9925,187.2721,21025.0
2021-05-03 15:10:00,194.23,194.47,193.92,194.47,30307.0,187.2721,187.5035,186.9732,187.5035,30307.0
2021-05-03 15:20:00,194.41,194.41,194.01,194.23,25171.0,187.4457,187.4457,187.06,187.2721,25171.0
2021-05-03 15:30:00,194.25,194.63,194.21,194.37,27543.0,187.2914,187.6578,187.2528,187.4071,27543.0
2021-05-03 15:40:00,194.4,194.45,194.0,194.05,39463.0,187.436,187.4842,187.0504,187.0986,39463.0
2021-05-03 15:50:00,194.11,194.9,194.07,194.52,120083.0,187.1564,187.9181,187.1179,187.5517,120083.0
2021-05-04 09:30:00,193.41,194.01,192.16,193.2,16726.0,186.4815,187.06,185.2763,186.279,16726.0
2021-05-04 09:40:00,193.06,193.54,191.73,191.73,11986.0,186.144,186.6068,184.8617,184.8617,11986.0
2021-05-04 09:50:00,191.7,192.25,191.12,191.53,18589.0,184.8328,185.363,184.2735,184.6688,18589.0
2021-05-04 10:00:00,191.43,191.82,191.36,191.8,10934.0,184.5724,184.9485,184.5049,184.9292,10934.0
2021-05-04 10:10:00,191.78,192.61,191.68,192.47,19132.0,184.9099,185.7102,184.8135,185.5752,19132.0
2021-05-04 10:20:00,192.46,192.62,191.48,191.56,25983.0,185.5655,185.7198,184.6206,184.6978,25983.0
2021-05-04 10:30:00,191.47,191.74,191.07,191.14,7769.0,184.611,184.8713,184.2253,184.2928,7769.0
2021-05-04 10:40:00,191.14,191.14,190.4,190.62,13008.0,184.2928,184.2928,183.5793,183.7914,13008.0
2021-05-04 10:50:00,190.75,190.91,189.85,190.02,10586.0,183.9168,184.0711,183.049,183.2129,10586.0
2021-05-04 11:00:00,189.89,190.45,189.86,190.37,6444.0,183.0876,183.6275,183.0587,183.5504,6444.0
2021-05-04 11:10:00,190.38,190.52,189.99,190.22,8089.0,183.56,183.695,183.184,183.4058,8089.0
2021-05-04 11:20:00,190.01,190.25,189.58,189.64,9829.0,183.2033,183.4347,182.7887,182.8465,9829.0
2021-05-04 11:30:00,189.61,189.63,189.09,189.31,7836.0,182.8176,182.8369,182.3163,182.5284,7836.0
2021-05-04 11:40:00,189.27,189.27,188.01,188.1,8529.0,182.4898,182.4898,181.2749,181.3617,8529.0
2021-05-04 11:50:00,188.01,188.27,187.63,188.27,8563.0,181.2749,181.5256,180.9086,181.5256,8563.0
2021-05-04 12:00:00,188.3,188.76,188.3,188.48,7063.0,181.5546,181.9981,181.5546,181.7281,7063.0
2021-05-04 12:10:00,188.42,188.7,188.32,188.7,4665.0,181.6703,181.9402,181.5738,181.9402,4665.0
2021-05-04 12:20:00,188.75,188.88,188.67,188.73,4418.0,181.9884,182.1138,181.9113,181.9691,4418.0
2021-05-04 12:30:00,188.72,188.91,188.51,188.75,6117.0,181.9595,182.1427,181.757,181.9884,6117.0
2021-05-04 12:40:00,188.86,189.15,188.86,189.09,12279.0,182.0945,182.3741,182.0945,182.3163,12279.0
2021-05-04 12:50:00,189.14,189.58,189.13,189.43,7156.0,182.3645,182.7887,182.3548,182.6441,7156.0
2021-05-04 13:00:00,189.48,189.77,189.41,189.66,6700.0,182.6923,182.9719,182.6248,182.8658,6700.0
2021-05-04 13:10:00,189.59,189.61,189.42,189.42,9600.0,182.7983,182.8176,182.6344,182.6344,9600.0
2021-05-04 13:20:00,189.5,190.04,189.49,189.84,6143.0,182.7116,183.2322,182.7019,183.0394,6143.0
2021-05-04 13:30:00,189.85,190.27,189.72,190.15,6608.0,183.049,183.454,182.9237,183.3383,6608.0
2021-05-04 13:40:00,190.13,190.47,190.06,190.42,5670.0,183.319,183.6468,183.2515,183.5986,5670.0
2021-05-04 13:50:00,190.35,190.45,190.16,190.26,7878.0,183.5311,183.6275,183.3479,183.4443,7878.0
2021-05-04 14:00:00,190.3,190.51,190.14,190.33,10604.0,183.4829,183.6854,183.3286,183.5118,10604.0
2021-05-04 14:10:00,190.25,190.44,189.94,189.96,11728.0,183.4347,183.6179,183.1358,183.1551,11728.0
2021-05-04 14:20:00,190.0,190.38,190.0,190.12,7361.0,183.1937,183.56,183.1937,183.3094,7361.0
2021-05-04 14:30:00,190.15,190.24,189.94,190.24,9865.0,183.3383,183.4251,183.1358,183.4251,9865.0
2021-05-04 14:40:00,190.24,190.39,190.08,190.36,6814.0,183.4251,183.5697,183.2708,183.5408,6814.0
2021-05-04 14:50:00,190.44,190.75,190.4,190.57,10701.0,183.6179,183.9168,183.5793,183.7432,10701.0
2021-05-04 15:00:00,190.47,190.63,190.15,190.22,10555.0,183.6468,183.8011,183.3383,183.4058,10555.0
2021-05-04 15:10:00,190.27,190.5,190.22,190.38,14654.0,183.454,183.6757,183.4058,183.56,14654.0
2021-05-04 15:20:00,190.4,190.61,190.11,190.21,24171.0,183.5793,183.7818,183.2997,183.3961,24171.0
2021-05-04 15:30:00,190.24,191.14,190.2,191.09,19158.0,183.4251,184.2928,183.3865,184.2446,19158.0
2021-05-04 15:40:00,191.11,191.27,190.71,191.18,49011.0,184.2639,184.4182,183.8782,184.3314,49011.0
2021-05-04 15:50:00,191.25,192.21,191.25,192.18,101208.0,184.3989,185.3245,184.3989,185.2956,101208.0
2021-05-05 09:30:00,192.08,193.0,191.81,192.5,13153.0,185.1991,186.0862,184.9388,185.6041,13153.0
2021-05-05 09:40:00,192.7,192.71,191.34,191.73,5525.0,185.7969,185.8066,184.4856,184.8617,5525.0
2021-05-05 09:50:00,191.37,191.37,190.83,190.92,12774.0,184.5146,184.5146,183.9939,184.0807,12774.0
2021-05-05 10:00:00,191.0,191.56,190.74,191.56,4623.0,184.1578,184.6978,183.9071,184.6978,4623.0
2021-05-05 10:10:00,191.32,191.41,190.95,191.16,11006.0,184.4664,184.5531,184.1096,184.3121,11006.0
2021-05-05 10:20:00,191.06,191.28,190.87,191.14,2637.0,184.2157,184.4278,184.0325,184.2928,2637.0
2021-05-05 10:30:00,191.12,191.13,190.25,190.25,6007.0,184.2735,184.2832,183.4347,183.4347,6007.0
2021-05-05 10:40:00,190.2,190.81,190.07,190.81,7508.0,183.3865,183.9746,183.2611,183.9746,7508.0
2021-05-05 10:50:00,191.03,191.21,190.74,190.96,5832.0,184.1868,184.3603,183.9071,184.1193,5832.0
2021-05-05 11:00:00,190.85,191.44,190.72,191.42,7405.0,184.0132,184.5821,183.8879,184.5628,7405.0
2021-05-05 11:10:00,191.42,192.23,191.42,192.15,12774.0,184.5628,185.3438,184.5628,185.2666,12774.0
2021-05-05 11:20:00,192.06,192.06,191.57,191.93,10567.0,185.1799,185.1799,184.7074,185.0545,10567.0
2021-05-05 11:30:00,191.78,191.9,191.56,191.79,4204.0,184.9099,185.0256,184.6978,184.9195,4204.0
2021-05-05 11:40:00,191.64,191.71,191.45,191.63,3306.0,184.7749,184.8424,184.5917,184.7653,3306.0
2021-05-05 11:50:00,191.64,191.86,191.64,191.78,4869.0,184.7749,184.987,184.7749,184.9099,4869.0
2021-05-05 12:00:00,191.73,191.9,191.62,191.9,4014.0,184.8617,185.0256,184.7556,185.0256,4014.0
2021-05-05 12:10:00,191.84,191.87,191.71,191.84,5832.0,184.9677,184.9967,184.8424,184.9677,5832.0
2021-05-05 12:20:00,191.84,192.24,191.84,192.12,4624.0,184.9677,185.3534,184.9677,185.2377,4624.0
2021-05-05 12:30:00,192.27,192.66,192.18,192.62,4717.0,185.3823,185.7584,185.2956,185.7198,4717.0
2021-05-05 12:40:00,192.62,192.62,192.24,192.47,5921.0,185.7198,185.7198,185.3534,185.5752,5921.0
2021-05-05 12:50:00,192.57,192.7,192.32,192.45,4322.0,185.6716,185.7969,185.4305,185.5559,4322.0
2021-05-05 13:00:00,192.4,192.46,191.92,191.93,6958.0,185.5077,185.5655,185.0449,185.0545,6958.0
2021-05-05 13:10:00,191.97,192.4,191.93,192.27,5154.0,185.0931,185.5077,185.0545,185.3823,5154.0
2021-05-05 13:20:00,192.31,192.37,192.21,192.22,4465.0,185.4209,185.4788,185.3245,185.3341,4465.0
2021-05-05 13:30:00,192.31,192.51,192.28,192.32,5084.0,185.4209,185.6137,185.392,185.4305,5084.0
2021-05-05 13:40:00,192.32,192.87,192.32,192.77,5710.0,185.4305,185.9608,185.4305,185.8644,5710.0
2021-05-05 13:50:00,192.75,193.0,192.7,192.84,4866.0,185.8451,186.0862,185.7969,185.9319,4866.0
2021-05-05 14:00:00,192.91,192.96,192.38,192.48,5318.0,185.9994,186.0476,185.4884,185.5848,5318.0
2021-05-05 14:10:00,192.53,192.69,192.32,192.34,6139.0,185.633,185.7873,185.4305,185.4498,6139.0
2021-05-05 14:20:00,192.32,192.65,192.21,192.49,4805.0,185.4305,185.7487,185.3245,185.5945,4805.0
2021-05-05 14:30:00,192.5,192.59,192.09,192.25,6086.0,185.6041,185.6909,185.2088,185.363,6086.0
2021-05-05 14:40:00,192.25,192.57,192.24,192.35,5379.0,185.363,185.6716,185.3534,185.4595,5379.0
2021-05-05 14:50:00,192.34,192.4,191.71,191.72,5208.0,185.4498,185.5077,184.8424,184.852,5208.0
2021-05-05 15:00:00,191.67,191.92,191.52,191.87,8029.0,184.8038,185.0449,184.6592,184.9967,8029.0
2021-05-05 15:10:00,191.89,191.93,191.61,191.71,10541.0,185.0159,185.0545,184.746,184.8424,10541.0
2021-05-05 15:20:00,191.67,192.05,191.47,192.05,12343.0,184.8038,185.1702,184.611,185.1702,12343.0
2021-05-05 15:30:00,192.1,192.12,191.62,191.68,20344.0,185.2184,185.2377,184.7556,184.8135,20344.0
2021-05-05 15:40:00,191.72,192.76,191.72,192.35,29376.0,184.852,185.8548,184.852,185.4595,29376.0
2021-05-05 15:50:00,192.36,192.7,192.05,192.61,68170.0,185.4691,185.7969,185.1702,185.7102,68170.0
2021-05-06 09:30:00,192.13,192.86,190.67,191.95,8343.0,185.2473,185.9512,183.8396,185.0738,8343.0
2021-05-06 09:40:00,191.97,193.14,191.97,192.6,6117.0,185.0931,186.2212,185.0931,185.7005,6117.0
2021-05-06 09:50:00,192.72,193.29,192.33,192.81,6271.0,185.8162,186.3658,185.4402,185.903,6271.0
2021-05-06 10:00:00,192.77,192.82,191.35,191.57,6448.0,185.8644,185.9126,184.4953,184.7074,6448.0
2021-05-06 10:10:00,191.54,191.74,190.97,191.43,8078.0,184.6785,184.8713,184.1289,184.5724,8078.0
2021-05-06 10:20:00,191.48,191.48,190.87,190.96,6930.0,184.6206,184.6206,184.0325,184.1193,6930.0
2021-05-06 10:30:00,191.0,191.26,190.87,190.99,7344.0,184.1578,184.4085,184.0325,184.1482,7344.0
2021-05-06 10:40:00,191.17,191.36,190.89,191.11,13268.0,184.3217,184.5049,184.0518,184.2639,13268.0
2021-05-06 10:50:00,191.05,191.1,190.93,190.98,9446.0,184.206,184.2542,184.0903,184.1385,9446.0
2021-05-06 11:00:00,191.0,191.08,190.95,191.04,15843.0,184.1578,184.235,184.1096,184.1964,15843.0
2021-05-06 11:10:00,191.02,191.04,190.79,190.83,12831.0,184.1771,184.1964,183.9554,183.9939,12831.0
2021-05-06 11:20:00,190.74,190.74,190.33,190.57,4680.0,183.9071,183.9071,183.5118,183.7432,4680.0
2021-05-06 11:30:00,190.51,190.75,190.49,190.53,2797.0,183.6854,183.9168,183.6661,183.7047,2797.0
2021-05-06 11:40:00,190.66,191.06,190.66,190.95,4590.0,183.83,184.2157,183.83,184.1096,4590.0
2021-05-06 11:50:00,190.95,191.03,190.51,190.52,1800.0,184.1096,184.1868,183.6854,183.695,1800.0
2021-05-06 12:00:00,190.53,190.6,190.12,190.15,4017.0,183.7047,183.7722,183.3094,183.3383,4017.0
2021-05-06 12:10:00,190.12,190.12,189.62,189.87,5414.0,183.3094,183.3094,182.8273,183.0683,5414.0
2021-05-06 12:20:00,189.91,190.15,189.89,190.14,6101.0,183.1069,183.3383,183.0876,183.3286,6101.0
2021-05-06 12:30:00,190.15,190.49,190.13,190.36,6809.0,183.3383,183.6661,183.319,183.5408,6809.0
2021-05-06 12:40:00,190.35,190.45,190.26,190.45,6432.0,183.5311,183.6275,183.4443,183.6275,6432.0
2021-05-06 12:50:00,190.41,190.44,190.29,190.38,4269.0,183.589,183.6179,183.4733,183.56,4269.0
2021-05-06 13:00:00,190.33,190.47,190.28,190.4,4952.0,183.5118,183.6468,183.4636,183.5793,4952.0
2021-05-06 13:10:00,190.37,190.39,190.18,190.23,5000.0,183.5504,183.5697,183.3672,183.4154,5000.0
2021-05-06 13:20:00,190.29,190.36,190.22,190.22,1406.0,183.4733,183.5408,183.4058,183.4058,1406.0
2021-05-06 13:30:00,190.28,190.46,190.24,190.34,3201.0,183.4636,183.6372,183.4251,183.5215,3201.0
2021-05-06 13:40:00,190.4,190.58,190.33,190.46,3053.0,183.5793,183.7529,183.5118,183.6372,3053.0
2021-05-06 13:50:00,190.43,190.57,190.4,190.52,2300.0,183.6082,183.7432,183.5793,183.695,2300.0
2021-05-06 14:00:00,190.58,190.89,190.57,190.71,3233.0,183.7529,184.0518,183.7432,183.8782,3233.0
2021-05-06 14:10:00,190.74,190.9,190.6,190.89,3818.0,183.9071,184.0614,183.7722,184.0518,3818.0
2021-05-06 14:20:00,190.78,191.07,190.75,190.95,5564.0,183.9457,184.2253,183.9168,184.1096,5564.0
2021-05-06 14:30:00,190.9,191.41,190.9,191.37,4703.0,184.0614,184.5531,184.0614,184.5146,4703.0
2021-05-06 14:40:00,191.49,191.56,191.18,191.18,5068.0,184.6303,184.6978,184.3314,184.3314,5068.0
2021-05-06 14:50:00,191.3,191.38,191.18,191.2,4437.0,184.4471,184.5242,184.3314,184.3507,4437.0
2021-05-06 15:00:00,191.2,191.63,191.2,191.53,9264.0,184.3507,184.7653,184.3507,184.6688,9264.0
2021-05-06 15:10:00,191.53,192.24,191.52,192.07,8435.0,184.6688,185.3534,184.6592,185.1895,8435.0
2021-05-06 15:20:00,192.15,192.37,191.9,192.3,10139.0,185.2666,185.4788,185.0256,185.4113,10139.0
2021-05-06 15:30:00,192.37,192.52,191.93,191.98,12569.0,185.4788,185.6234,185.0545,185.1027,12569.0
2021-05-06 15:40:00,192.03,192.45,191.95,192.35,20799.0,185.1509,185.5559,185.0738,185.4595,20799.0
2021-05-06 15:50:00,192.39,193.15,192.17,193.11,69878.0,185.498,186.2308,185.2859,186.1922,69878.0
2021-05-07 09:30:00,193.85,195.74,193.59,195.28,8348.0,186.9057,188.728,186.655,188.2845,8348.0
2021-05-07 09:40:00,195.51,196.2,195.51,195.62,4349.0,188.5063,189.1715,188.5063,188.6123,4349.0
2021-05-07 09:50:00,195.89,196.29,195.84,195.87,3306.0,188.8727,189.2583,188.8244,188.8534,3306.0
2021-05-07 10:00:00,195.74,196.7,195.73,196.56,4122.0,188.728,189.6536,188.7184,189.5187,4122.0
2021-05-07 10:10:00,196.6,196.98,196.39,196.78,4550.0,189.5572,189.9236,189.3547,189.7308,4550.0
2021-05-07 10:20:00,196.78,197.42,196.78,197.42,3025.0,189.7308,190.3478,189.7308,190.3478,3025.0
2021-05-07 10:30:00,197.35,197.5,196.34,196.37,6486.0,190.2804,190.425,189.3065,189.3355,6486.0
2021-05-07 10:40:00,196.4,196.55,195.87,195.87,3150.0,189.3644,189.509,188.8534,188.8534,3150.0
2021-05-07 10:50:00,195.76,196.24,195.76,195.99,4210.0,188.7473,189.2101,188.7473,188.9691,4210.0
2021-05-07 11:00:00,195.88,195.88,195.65,195.65,1797.0,188.863,188.863,188.6413,188.6413,1797.0
2021-05-07 11:10:00,195.84,195.88,195.62,195.62,2604.0,188.8244,188.863,188.6123,188.6123,2604.0
2021-05-07 11:20:00,195.78,195.82,195.65,195.8,2630.0,188.7666,188.8052,188.6413,188.7859,2630.0
2021-05-07 11:30:00,196.02,196.25,196.02,196.16,2218.0,188.998,189.2198,188.998,189.133,2218.0
2021-05-07 11:40:00,196.41,196.59,196.27,196.36,2518.0,189.374,189.5476,189.239,189.3258,2518.0
2021-05-07 11:50:00,196.36,196.57,196.29,196.29,1302.0,189.3258,189.5283,189.2583,189.2583,1302.0
2021-05-07 12:00:00,196.39,196.41,196.07,196.07,2000.0,189.3547,189.374,189.0462,189.0462,2000.0
2021-05-07 12:10:00,196.05,196.11,195.8,195.8,1907.0,189.0269,189.0848,188.7859,188.7859,1907.0
2021-05-07 12:20:00,195.74,195.84,195.64,195.64,2620.0,188.728,188.8244,188.6316,188.6316,2620.0
2021-05-07 12:30:00,195.49,195.56,195.36,195.53,1320.0,188.487,188.5545,188.3616,188.5256,1320.0
2021-05-07 12:40:00,195.5,195.5,195.22,195.22,4737.0,188.4966,188.4966,188.2267,188.2267,4737.0
2021-05-07 12:50:00,195.19,195.29,194.99,195.23,2452.0,188.1977,188.2941,188.0049,188.2363,2452.0
2021-05-07 13:00:00,195.16,195.16,195.04,195.05,3247.0,188.1688,188.1688,188.0531,188.0627,3247.0
2021-05-07 13:10:00,195.14,195.14,194.7,194.99,3200.0,188.1495,188.1495,187.7253,188.0049,3200.0
2021-05-07 13:20:00,194.85,194.94,194.76,194.84,1436.0,187.8699,187.9567,187.7831,187.8603,1436.0
2021-05-07 13:30:00,194.84,195.12,194.84,194.92,2726.0,187.8603,188.1302,187.8603,187.9374,2726.0
2021-05-07 13:40:00,194.83,194.89,194.64,194.88,2737.0,187.8506,187.9085,187.6674,187.8988,2737.0
2021-05-07 13:50:00,194.83,195.03,194.75,194.93,2775.0,187.8506,188.0435,187.7735,187.947,2775.0
2021-05-07 14:00:00,194.87,194.97,194.83,194.89,1809.0,187.8892,187.9856,187.8506,187.9085,1809.0
2021-05-07 14:10:00,194.99,195.18,194.88,195.16,3746.0,188.0049,188.1881,187.8988,188.1688,3746.0
2021-05-07 14:20:00,195.23,195.23,194.95,194.95,2207.0,188.2363,188.2363,187.9663,187.9663,2207.0
2021-05-07 14:30:00,194.95,195.09,194.81,194.89,2633.0,187.9663,188.1013,187.8313,187.9085,2633.0
2021-05-07 14:40:00,194.79,194.96,194.71,194.82,2901.0,187.8121,187.976,187.7349,187.841,2901.0
2021-05-07 14:50:00,194.89,195.19,194.81,194.97,10828.0,187.9085,188.1977,187.8313,187.9856,10828.0
2021-05-07 15:00:00,195.08,195.53,194.98,195.49,4254.0,188.0917,188.5256,187.9953,188.487,4254.0
2021-05-07 15:10:00,195.67,195.78,195.49,195.54,4206.0,188.6605,188.7666,188.487,188.5352,4206.0
2021-05-07 15:20:00,195.67,195.99,195.67,195.98,4226.0,188.6605,188.9691,188.6605,188.9594,4226.0
2021-05-07 15:30:00,196.05,196.09,195.73,195.73,8075.0,189.0269,189.0655,188.7184,188.7184,8075.0
2021-05-07 15:40:00,195.79,195.81,195.24,195.81,14218.0,188.7762,188.7955,188.2459,188.7955,14218.0
2021-05-07 15:50:00,195.72,195.75,195.15,195.16,38678.0,188.7087,188.7377,188.1592,188.1688,38678.0
2021-05-10 09:30:00,196.0,196.04,194.35,195.33,30628.0,188.9787,189.0173,187.3878,188.3327,30628.0
2021-05-10 09:40:00,195.09,196.24,194.83,195.5,4375.0,188.1013,189.2101,187.8506,188.4966,4375.0
2021-05-10 09:50:00,195.66,195.81,195.12,195.12,1102.0,188.6509,188.7955,188.1302,188.1302,1102.0
2021-05-10 10:00:00,195.06,195.49,194.84,195.35,12536.0,188.0724,188.487,187.8603,188.352,12536.0
2021-05-10 10:10:00,195.37,195.98,195.35,195.96,2738.0,188.3713,188.9594,188.352,188.9401,2738.0
2021-05-10 10:20:00,195.89,196.01,195.55,195.89,7351.0,188.8727,188.9884,188.5448,188.8727,7351.0
2021-05-10 10:30:00,195.83,196.32,195.75,196.01,6400.0,188.8148,189.2873,188.7377,188.9884,6400.0
2021-05-10 10:40:00,195.91,195.91,195.57,195.75,2245.0,188.8919,188.8919,188.5641,188.7377,2245.0
2021-05-10 10:50:00,195.65,195.91,195.6,195.66,4020.0,188.6413,188.8919,188.593,188.6509,4020.0
2021-05-10 11:00:00,195.78,195.81,195.29,195.35,4008.0,188.7666,188.7955,188.2941,188.352,4008.0
2021-05-10 11:10:00,195.37,195.91,195.29,195.82,10686.0,188.3713,188.8919,188.2941,188.8052,10686.0
2021-05-10 11:20:00,195.83,196.24,195.81,196.24,5236.0,188.8148,189.2101,188.7955,189.2101,5236.0
2021-05-10 11:30:00,196.2,196.48,196.16,196.25,6148.0,189.1715,189.4415,189.133,189.2198,6148.0
2021-05-10 11:40:00,196.29,196.38,196.09,196.38,2120.0,189.2583,189.3451,189.0655,189.3451,2120.0
2021-05-10 11:50:00,196.23,196.37,196.21,196.28,2216.0,189.2005,189.3355,189.1812,189.2487,2216.0
2021-05-10 12:00:00,196.28,196.33,196.0,196.0,2366.0,189.2487,189.2969,188.9787,188.9787,2366.0
2021-05-10 12:10:00,195.9,196.32,195.88,196.21,2734.0,188.8823,189.2873,188.863,189.1812,2734.0
2021-05-10 12:20:00,196.27,196.36,195.96,195.96,2438.0,189.239,189.3258,188.9401,188.9401,2438.0
2021-05-10 12:30:00,195.96,196.11,195.85,195.88,1550.0,188.9401,189.0848,188.8341,188.863,1550.0
2021-05-10 12:40:00,195.86,195.93,195.46,195.46,3273.0,188.8437,188.9112,188.4581,188.4581,3273.0
2021-05-10 12:50:00,195.47,195.51,195.15,195.25,3190.0,188.4677,188.5063,188.1592,188.2556,3190.0
2021-05-10 13:00:00,195.29,195.29,195.08,195.08,2004.0,188.2941,188.2941,188.0917,188.0917,2004.0
2021-05-10 13:10:00,195.15,195.23,195.0,195.23,4556.0,188.1592,188.2363,188.0145,188.2363,4556.0
2021-05-10 13:20:00,195.39,195.39,194.92,194.97,2558.0,188.3906,188.3906,187.9374,187.9856,2558.0
2021-05-10 13:30:00,195.0,195.19,194.9,195.19,4772.0,188.0145,188.1977,187.9181,188.1977,4772.0
2021-05-10 13:40:00,195.21,195.49,195.2,195.36,3500.0,188.217,188.487,188.2074,188.3616,3500.0
2021-05-10 13:50:00,195.26,195.42,195.16,195.42,2563.0,188.2652,188.4195,188.1688,188.4195,2563.0
2021-05-10 14:00:00,195.18,195.26,194.95,195.17,4580.0,188.1881,188.2652,187.9663,188.1784,4580.0
2021-05-10 14:10:00,195.09,195.09,194.8,194.92,21787.0,188.1013,188.1013,187.8217,187.9374,21787.0
2021-05-10 14:20:00,194.87,194.87,194.34,194.45,2345.0,187.8892,187.8892,187.3782,187.4842,2345.0
2021-05-10 14:30:00,194.34,194.6,194.34,194.49,8235.0,187.3782,187.6289,187.3782,187.5228,8235.0
2021-05-10 14:40:00,194.52,194.54,194.07,194.07,3758.0,187.5517,187.571,187.1179,187.1179,3758.0
2021-05-10 14:50:00,194.04,194.22,193.8,194.22,4408.0,187.0889,187.2625,186.8575,187.2625,4408.0
2021-05-10 15:00:00,194.26,194.39,193.98,194.09,6227.0,187.301,187.4264,187.0311,187.1371,6227.0
2021-05-10 15:10:00,194.09,194.43,193.96,194.06,4497.0,187.1371,187.465,187.0118,187.1082,4497.0
2021-05-10 15:20:00,193.99,194.13,193.82,194.13,3678.0,187.0407,187.1757,186.8768,187.1757,3678.0
2021-05-10 15:30:00,194.05,194.07,193.72,193.9,12453.0,187.0986,187.1179,186.7804,186.9539,12453.0
2021-05-10 15:40:00,193.96,194.37,193.68,193.76,15104.0,187.0118,187.4071,186.7418,186.819,15104.0
2021-05-10 15:50:00,193.75,194.05,193.19,193.21,42335.0,186.8093,187.0986,186.2694,186.2887,42335.0
2021-05-11 09:30:00,191.8,192.86,191.04,191.86,16025.0,184.9292,185.9512,184.1964,184.987,16025.0
2021-05-11 09:40:00,191.86,192.06,191.26,192.06,4355.0,184.987,185.1799,184.4085,185.1799,4355.0
2021-05-11 09:50:00,191.92,192.63,191.25,192.62,11929.0,185.0449,185.7294,184.3989,185.7198,11929.0
2021-05-11 10:00:00,192.92,193.56,192.76,193.43,3668.0,186.009,186.6261,185.8548,186.5008,3668.0
2021-05-11 10:10:00,193.47,194.4,193.35,194.29,7983.0,186.5393,187.436,186.4236,187.33,7983.0
2021-05-11 10:20:00,194.26,194.82,193.86,193.9,8799.0,187.301,187.841,186.9154,186.9539,8799.0
2021-05-11 10:30:00,193.99,194.09,193.31,193.65,9416.0,187.0407,187.1371,186.3851,186.7129,9416.0
2021-05-11 10:40:00,193.64,194.08,193.52,193.77,13314.0,186.7033,187.1275,186.5876,186.8286,13314.0
2021-05-11 10:50:00,193.86,194.08,193.53,193.97,13405.0,186.9154,187.1275,186.5972,187.0214,13405.0
2021-05-11 11:00:00,193.87,194.01,193.7,193.84,8681.0,186.925,187.06,186.7611,186.8961,8681.0
2021-05-11 11:10:00,193.91,194.36,193.71,194.36,8939.0,186.9636,187.3975,186.7707,187.3975,8939.0
2021-05-11 11:20:00,194.47,194.77,194.33,194.76,6300.0,187.5035,187.7928,187.3685,187.7831,6300.0
2021-05-11 11:30:00,194.86,195.13,194.72,195.13,1896.0,187.8796,188.1399,187.7446,188.1399,1896.0
2021-05-11 11:40:00,195.01,195.12,194.87,195.1,5416.0,188.0242,188.1302,187.8892,188.111,5416.0
2021-05-11 11:50:00,195.08,195.75,195.05,195.59,5441.0,188.0917,188.7377,188.0627,188.5834,5441.0
2021-05-11 12:00:00,195.51,195.61,195.19,195.27,4733.0,188.5063,188.6027,188.1977,188.2749,4733.0
2021-05-11 12:10:00,195.25,195.25,194.95,195.11,6492.0,188.2556,188.2556,187.9663,188.1206,6492.0
2021-05-11 12:20:00,195.07,195.2,195.0,195.11,17150.0,188.082,188.2074,188.0145,188.1206,17150.0
2021-05-11 12:30:00,195.11,195.32,194.9,195.24,8166.0,188.1206,188.3231,187.9181,188.2459,8166.0
2021-05-11 12:40:00,195.23,195.27,194.96,195.04,9378.0,188.2363,188.2749,187.976,188.0531,9378.0
2021-05-11 12:50:00,195.0,195.07,194.73,194.95,4210.0,188.0145,188.082,187.7542,187.9663,4210.0
2021-05-11 13:00:00,194.92,195.37,194.91,195.31,7584.0,187.9374,188.3713,187.9278,188.3134,7584.0
2021-05-11 13:10:00,195.36,195.55,195.25,195.3,7111.0,188.3616,188.5448,188.2556,188.3038,7111.0
2021-05-11 13:20:00,195.28,195.49,195.03,195.4,4861.0,188.2845,188.487,188.0435,188.4002,4861.0
2021-05-11 13:30:00,195.33,195.46,195.11,195.19,3717.0,188.3327,188.4581,188.1206,188.1977,3717.0
2021-05-11 13:40:00,195.13,195.2,194.98,194.99,5267.0,188.1399,188.2074,187.9953,188.0049,5267.0
2021-05-11 13:50:00,194.99,195.12,194.75,194.93,12030.0,188.0049,188.1302,187.7735,187.947,12030.0
2021-05-11 14:00:00,195.0,195.17,194.88,194.88,8374.0,188.0145,188.1784,187.8988,187.8988,8374.0
2021-05-11 14:10:00,194.88,194.95,194.69,194.77,10927.0,187.8988,187.9663,187.7156,187.7928,10927.0
2021-05-11 14:20:00,194.81,195.46,194.79,195.38,7281.0,187.8313,188.4581,187.8121,188.3809,7281.0
2021-05-11 14:30:00,195.32,195.39,194.87,194.98,8803.0,188.3231,188.3906,187.8892,187.9953,8803.0
2021-05-11 14:40:00,194.89,195.55,194.87,195.46,7510.0,187.9085,188.5448,187.8892,188.4581,7510.0
2021-05-11 14:50:00,195.52,195.63,195.4,195.47,6211.0,188.5159,188.622,188.4002,188.4677,6211.0
2021-05-11 15:00:00,195.54,195.66,195.33,195.34,6427.0,188.5352,188.6509,188.3327,188.3424,6427.0
2021-05-11 15:10:00,195.42,195.68,195.29,195.56,7675.0,188.4195,188.6702,188.2941,188.5545,7675.0
2021-05-11 15:20:00,195.6,195.95,195.47,195.47,8456.0,188.593,188.9305,188.4677,188.4677,8456.0
2021-05-11 15:30:00,195.49,195.49,194.5,194.59,10916.0,188.487,188.487,187.5324,187.6192,10916.0
2021-05-11 15:40:00,194.63,194.94,194.44,194.8,20873.0,187.6578,187.9567,187.4746,187.8217,20873.0
2021-05-11 15:50:00,194.7,195.01,194.29,194.68,66216.0,187.7253,188.0242,187.33,187.706,66216.0
2021-05-12 09:30:00,191.9,192.11,191.34,191.96,6232.0,185.4008,185.6037,184.8598,185.4588,6232.0
2021-05-12 09:40:00,190.81,191.82,190.73,191.12,3021.0,184.3477,185.3235,184.2704,184.6472,3021.0
2021-05-12 09:50:00,190.54,190.7,189.83,190.7,7811.0,184.0869,184.2414,183.4009,184.2414,7811.0
2021-05-12 10:00:00,190.84,190.84,189.98,190.16,6046.0,184.3767,184.3767,183.5458,183.7197,6046.0
2021-05-12 10:10:00,190.31,190.7,189.89,190.7,7633.0,183.8646,184.2414,183.4589,184.2414,7633.0
2021-05-12 10:20:00,190.75,191.0,190.63,190.64,5527.0,184.2897,184.5313,184.1738,184.1835,5527.0
2021-05-12 10:30:00,190.6,190.63,190.0,190.33,3139.0,184.1448,184.1738,183.5651,183.884,3139.0
2021-05-12 10:40:00,190.23,190.5,190.0,190.21,5250.0,183.7874,184.0482,183.5651,183.768,5250.0
2021-05-12 10:50:00,190.26,190.43,190.1,190.43,5986.0,183.8163,183.9806,183.6618,183.9806,5986.0
2021-05-12 11:00:00,190.38,190.79,190.29,190.58,7412.0,183.9323,184.3284,183.8453,184.1255,7412.0
2021-05-12 11:10:00,190.58,190.66,190.43,190.66,4223.0,184.1255,184.2028,183.9806,184.2028,4223.0
2021-05-12 11:20:00,190.6,190.64,190.0,190.32,3400.0,184.1448,184.1835,183.5651,183.8743,3400.0
2021-05-12 11:30:00,190.43,190.56,190.17,190.56,4331.0,183.9806,184.1062,183.7294,184.1062,4331.0
2021-05-12 11:40:00,190.56,190.69,190.28,190.42,3412.0,184.1062,184.2318,183.8357,183.9709,3412.0
2021-05-12 11:50:00,190.39,190.61,190.16,190.37,3101.0,183.9419,184.1545,183.7197,183.9226,3101.0
2021-05-12 12:00:00,190.41,190.81,190.35,190.52,4246.0,183.9613,184.3477,183.9033,184.0675,4246.0
2021-05-12 12:10:00,190.54,190.66,190.45,190.64,5405.0,184.0869,184.2028,183.9999,184.1835,5405.0
2021-05-12 12:20:00,190.66,191.12,190.66,190.96,1719.0,184.2028,184.6472,184.2028,184.4926,1719.0
2021-05-12 12:30:00,190.94,190.94,190.61,190.62,1905.0,184.4733,184.4733,184.1545,184.1641,1905.0
2021-05-12 12:40:00,190.53,190.69,190.48,190.6,2200.0,184.0772,184.2318,184.0289,184.1448,2200.0
2021-05-12 12:50:00,190.71,190.8,190.59,190.59,1637.0,184.2511,184.3381,184.1352,184.1352,1637.0
2021-05-12 13:00:00,190.59,190.75,190.55,190.65,6617.0,184.1352,184.2897,184.0965,184.1931,6617.0
2021-05-12 13:10:00,190.54,190.98,190.54,190.79,9585.0,184.0869,184.512,184.0869,184.3284,9585.0
2021-05-12 13:20:00,190.73,191.21,190.73,191.21,4891.0,184.2704,184.7342,184.2704,184.7342,4891.0
2021-05-12 13:30:00,191.21,191.74,191.17,191.68,7910.0,184.7342,185.2462,184.6955,185.1882,7910.0
2021-05-12 13:40:00,191.86,192.04,191.71,192.0,8662.0,185.3622,185.5361,185.2172,185.4974,8662.0
2021-05-12 13:50:00,192.09,192.65,191.98,192.65,12755.0,185.5844,186.1254,185.4781,186.1254,12755.0
2021-05-12 14:00:00,192.65,192.72,192.32,192.34,10230.0,186.1254,186.193,185.8066,185.8259,10230.0
2021-05-12 14:10:00,192.2,192.55,192.11,192.48,10412.0,185.6906,186.0288,185.6037,185.9612,10412.0
2021-05-12 14:20:00,192.45,192.96,192.44,192.8,9192.0,185.9322,186.4249,185.9225,186.2703,9192.0
2021-05-12 14:30:00,192.8,193.23,192.65,193.13,12425.0,186.2703,186.6858,186.1254,186.5891,12425.0
2021-05-12 14:40:00,193.02,193.6,192.95,193.5,11685.0,186.4829,187.0432,186.4152,186.9466,11685.0
2021-05-12 14:50:00,193.57,193.68,193.22,193.33,8517.0,187.0142,187.1205,186.6761,186.7824,8517.0
2021-05-12 15:00:00,193.15,193.25,192.91,193.16,9237.0,186.6085,186.7051,186.3766,186.6181,9237.0
2021-05-12 15:10:00,193.25,193.47,193.04,193.41,14428.0,186.7051,186.9176,186.5022,186.8597,14428.0
2021-05-12 15:20:00,193.36,193.52,192.47,192.63,17422.0,186.8113,186.9659,185.9515,186.1061,17422.0
2021-05-12 15:30:00,192.62,192.68,192.26,192.54,12617.0,186.0964,186.1544,185.7486,186.0191,12617.0
2021-05-12 15:40:00,192.5,192.68,192.2,192.3,13673.0,185.9805,186.1544,185.6906,185.7872,13673.0
2021-05-12 15:50:00,192.17,192.4,191.98,192.32,60063.0,185.6617,185.8839,185.4781,185.8066,60063.0
2021-05-13 09:30:00,193.5,194.65,193.0,194.44,27837.0,186.9466,188.0577,186.4635,187.8548,27837.0
2021-05-13 09:40:00,194.16,194.4,194.12,194.27,57238.0,187.5843,187.8161,187.5456,187.6905,57238.0
2021-05-13 09:50:00,194.12,194.37,193.95,194.34,12214.0,187.5456,187.7871,187.3814,187.7582,12214.0
2021-05-13 10:00:00,194.41,194.68,194.18,194.18,6086.0,187.8258,188.0866,187.6036,187.6036,6086.0
2021-05-13 10:10:00,194.24,194.72,194.06,194.72,2531.0,187.6615,188.1253,187.4876,188.1253,2531.0
2021-05-13 10:20:00,194.8,195.36,194.76,194.94,6083.0,188.2026,188.7436,188.1639,188.3378,6083.0
2021-05-13 10:30:00,194.83,195.05,194.65,194.75,9004.0,188.2316,188.4441,188.0577,188.1543,9004.0
2021-05-13 10:40:00,194.69,194.95,194.58,194.78,6912.0,188.0963,188.3475,187.99,188.1833,6912.0
2021-05-13 10:50:00,194.88,195.4,194.87,195.04,8423.0,188.2799,188.7823,188.2702,188.4345,8423.0
2021-05-13 11:00:00,194.92,195.19,194.83,195.15,5781.0,188.3185,188.5794,188.2316,188.5407,5781.0
2021-05-13 11:10:00,195.19,195.19,194.81,194.81,3557.0,188.5794,188.5794,188.2122,188.2122,3557.0
2021-05-13 11:20:00,194.65,194.92,194.59,194.92,4122.0,188.0577,188.3185,187.9997,188.3185,4122.0
2021-05-13 11:30:00,194.96,195.45,194.94,195.45,3200.0,188.3572,188.8306,188.3378,188.8306,3200.0
2021-05-13 11:40:00,195.34,195.4,195.27,195.3,3114.0,188.7243,188.7823,188.6567,188.6856,3114.0
2021-05-13 11:50:00,195.31,195.47,195.29,195.47,1900.0,188.6953,188.8499,188.676,188.8499,1900.0
2021-05-13 12:00:00,195.67,195.67,195.35,195.45,1328.0,189.0431,189.0431,188.734,188.8306,1328.0
2021-05-13 12:10:00,195.58,195.58,195.34,195.54,2771.0,188.9562,188.9562,188.7243,188.9175,2771.0
2021-05-13 12:20:00,195.41,195.44,194.93,194.93,2700.0,188.7919,188.8209,188.3282,188.3282,2700.0
2021-05-13 12:30:00,194.81,194.94,194.73,194.82,3358.0,188.2122,188.3378,188.135,188.2219,3358.0
2021-05-13 12:40:00,194.86,194.89,194.66,194.73,3141.0,188.2605,188.2895,188.0673,188.135,3141.0
2021-05-13 12:50:00,194.65,194.8,194.58,194.73,14605.0,188.0577,188.2026,187.99,188.135,14605.0
2021-05-13 13:00:00,194.73,194.85,194.56,194.84,4279.0,188.135,188.2509,187.9707,188.2412,4279.0
2021-05-13 13:10:00,194.95,194.97,194.45,194.45,2971.0,188.3475,188.3668,187.8644,187.8644,2971.0
2021-05-13 13:20:00,194.46,195.21,194.45,195.1,7436.0,187.8741,188.5987,187.8644,188.4924,7436.0
2021-05-13 13:30:00,195.03,195.2,194.79,194.8,2703.0,188.4248,188.589,188.1929,188.2026,2703.0
2021-05-13 13:40:00,194.81,195.0,194.59,194.76,2997.0,188.2122,188.3958,187.9997,188.1639,2997.0
2021-05-13 13:50:00,194.83,194.99,194.7,194.79,4408.0,188.2316,188.3861,188.106,188.1929,4408.0
2021-05-13 14:00:00,194.85,195.77,194.85,195.77,3728.0,188.2509,189.1397,188.2509,189.1397,3728.0
2021-05-13 14:10:00,195.72,196.01,195.7,195.98,2953.0,189.0914,189.3716,189.0721,189.3426,2953.0
2021-05-13 14:20:00,196.04,196.2,195.82,195.92,3425.0,189.4006,189.5552,189.188,189.2846,3425.0
2021-05-13 14:30:00,195.95,196.06,195.76,195.83,2247.0,189.3136,189.4199,189.1301,189.1977,2247.0
2021-05-13 14:40:00,195.96,195.97,195.63,195.97,3220.0,189.3233,189.333,189.0045,189.333,3220.0
2021-05-13 14:50:00,195.9,196.03,195.66,195.85,3419.0,189.2653,189.3909,189.0335,189.217,3419.0
2021-05-13 15:00:00,195.79,196.22,195.79,196.09,4731.0,189.1591,189.5745,189.1591,189.4489,4731.0
2021-05-13 15:10:00,196.19,196.36,195.99,195.99,11832.0,189.5455,189.7097,189.3523,189.3523,11832.0
2021-05-13 15:20:00,195.96,195.99,195.67,195.82,3531.0,189.3233,189.3523,189.0431,189.188,3531.0
2021-05-13 15:30:00,195.83,196.12,195.78,196.12,8498.0,189.1977,189.4779,189.1494,189.4779,8498.0
2021-05-13 15:40:00,196.01,196.13,195.86,195.86,8547.0,189.3716,189.4875,189.2267,189.2267,8547.0
2021-05-13 15:50:00,195.75,195.75,194.83,194.85,43947.0,189.1204,189.1204,188.2316,188.2509,43947.0
2021-05-14 09:30:00,195.38,196.24,194.51,194.87,23950.0,188.7629,189.5938,187.9224,188.2702,23950.0
2021-05-14 09:40:00,194.9,195.8,194.9,195.8,1601.0,188.2992,189.1687,188.2992,189.1687,1601.0
2021-05-14 09:50:00,195.91,195.93,195.19,195.53,2822.0,189.275,189.2943,188.5794,188.9079,2822.0
2021-05-14 10:00:00,195.61,195.83,195.61,195.83,912.0,188.9851,189.1977,188.9851,189.1977,912.0
2021-05-14 10:10:00,195.7,195.7,195.29,195.6,1412.0,189.0721,189.0721,188.676,188.9755,1412.0
2021-05-14 10:20:00,195.56,196.09,195.56,195.88,4357.0,188.9368,189.4489,188.9368,189.246,4357.0
2021-05-14 10:30:00,195.49,196.27,195.48,196.2,3557.0,188.8692,189.6228,188.8595,189.5552,3557.0
2021-05-14 10:40:00,196.17,196.34,195.9,196.34,3018.0,189.5262,189.6904,189.2653,189.6904,3018.0
2021-05-14 10:50:00,196.33,196.68,196.32,196.59,1233.0,189.6808,190.0189,189.6711,189.932,1233.0
2021-05-14 11:00:00,196.41,196.71,196.37,196.37,1695.0,189.7581,190.0479,189.7194,189.7194,1695.0
2021-05-14 11:10:00,196.49,196.67,196.33,196.5,2954.0,189.8353,190.0092,189.6808,189.845,2954.0
2021-05-14 11:20:00,196.57,196.65,196.39,196.39,1662.0,189.9126,189.9899,189.7387,189.7387,1662.0
2021-05-14 11:30:00,196.32,196.53,196.32,196.52,1045.0,189.6711,189.874,189.6711,189.8643,1045.0
2021-05-14 11:40:00,196.52,196.73,196.49,196.59,2575.0,189.8643,190.0672,189.8353,189.932,2575.0
2021-05-14 11:50:00,196.47,196.57,196.36,196.37,1082.0,189.816,189.9126,189.7097,189.7194,1082.0
2021-05-14 12:00:00,196.28,196.36,196.14,196.24,1684.0,189.6325,189.7097,189.4972,189.5938,1684.0
2021-05-14 12:10:00,196.29,196.46,196.29,196.31,1589.0,189.6421,189.8064,189.6421,189.6614,1589.0
2021-05-14 12:20:00,196.21,196.32,196.19,196.31,600.0,189.5648,189.6711,189.5455,189.6614,600.0
2021-05-14 12:30:00,196.35,196.43,196.17,196.18,2600.0,189.7001,189.7774,189.5262,189.5358,2600.0
2021-05-14 12:40:00,196.1,196.15,195.89,195.95,2068.0,189.4586,189.5069,189.2557,189.3136,2068.0
2021-05-14 12:50:00,195.98,196.03,195.92,195.92,1513.0,189.3426,189.3909,189.2846,189.2846,1513.0
2021-05-14 13:00:00,195.95,195.97,195.78,195.78,2290.0,189.3136,189.333,189.1494,189.1494,2290.0
2021-05-14 13:10:00,195.85,196.13,195.85,196.05,2301.0,189.217,189.4875,189.217,189.4102,2301.0
2021-05-14 13:20:00,196.0,196.01,195.83,195.91,1500.0,189.3619,189.3716,189.1977,189.275,1500.0
2021-05-14 13:30:00,196.07,196.24,195.94,196.23,2513.0,189.4296,189.5938,189.304,189.5841,2513.0
2021-05-14 13:40:00,196.28,196.28,196.06,196.18,1658.0,189.6325,189.6325,189.4199,189.5358,1658.0
2021-05-14 13:50:00,196.19,196.41,196.18,196.2,1634.0,189.5455,189.7581,189.5358,189.5552,1634.0
2021-05-14 14:00:00,196.23,196.25,196.11,196.24,1422.0,189.5841,189.6035,189.4682,189.5938,1422.0
2021-05-14 14:10:00,196.29,196.29,196.19,196.19,1500.0,189.6421,189.6421,189.5455,189.5455,1500.0
2021-05-14 14:20:00,196.14,196.25,195.94,196.25,3023.0,189.4972,189.6035,189.304,189.6035,3023.0
2021-05-14 14:30:00,196.21,196.34,196.17,196.29,3302.0,189.5648,189.6904,189.5262,189.6421,3302.0
2021-05-14 14:40:00,196.27,196.34,196.22,196.24,1400.0,189.6228,189.6904,189.5745,189.5938,1400.0
2021-05-14 14:50:00,196.21,196.22,195.97,196.14,3766.0,189.5648,189.5745,189.333,189.4972,3766.0
2021-05-14 15:00:00,196.05,196.05,195.92,196.02,1100.0,189.4102,189.4102,189.2846,189.3813,1100.0
2021-05-14 15:10:00,195.99,196.15,195.87,196.0,3364.0,189.3523,189.5069,189.2363,189.3619,3364.0
2021-05-14 15:20:00,196.03,196.09,195.89,195.95,6219.0,189.3909,189.4489,189.2557,189.3136,6219.0
2021-05-14 15:30:00,195.9,195.94,195.35,195.39,9042.0,189.2653,189.304,188.734,188.7726,9042.0
2021-05-14 15:40:00,195.35,195.86,195.35,195.86,13551.0,188.734,189.2267,188.734,189.2267,13551.0
2021-05-14 15:50:00,195.79,195.95,195.35,195.43,37782.0,189.1591,189.3136,188.734,188.8112,37782.0
2021-05-17 09:30:00,195.0,195.3,194.24,195.01,15880.0,188.3958,188.6856,187.6615,188.4055,15880.0
2021-05-17 09:40:00,194.65,195.32,194.65,194.95,13936.0,188.0577,188.705,188.0577,188.3475,13936.0
2021-05-17 09:50:00,195.2,195.92,195.2,195.92,2225.0,188.589,189.2846,188.589,189.2846,2225.0
2021-05-17 10:00:00,195.92,195.92,194.89,194.89,810.0,189.2846,189.2846,188.2895,188.2895,810.0
2021-05-17 10:10:00,194.88,195.19,194.78,195.19,2138.0,188.2799,188.5794,188.1833,188.5794,2138.0
2021-05-17 10:20:00,195.02,195.14,194.58,194.59,3239.0,188.4151,188.5311,187.99,187.9997,3239.0
2021-05-17 10:30:00,194.53,194.78,194.19,194.78,2314.0,187.9417,188.1833,187.6132,188.1833,2314.0
2021-05-17 10:40:00,194.78,194.96,194.59,194.73,3039.0,188.1833,188.3572,187.9997,188.135,3039.0
2021-05-17 10:50:00,194.81,195.12,194.81,195.12,2962.0,188.2122,188.5117,188.2122,188.5117,2962.0
2021-05-17 11:00:00,195.15,195.46,195.15,195.28,1100.0,188.5407,188.8402,188.5407,188.6663,1100.0
2021-05-17 11:10:00,194.94,194.95,194.51,194.95,3722.0,188.3378,188.3475,187.9224,188.3475,3722.0
2021-05-17 11:20:00,194.98,194.99,194.79,194.79,1167.0,188.3765,188.3861,188.1929,188.1929,1167.0
2021-05-17 11:30:00,194.63,194.67,194.38,194.55,4157.0,188.0383,188.077,187.7968,187.961,4157.0
2021-05-17 11:40:00,194.55,194.99,194.54,194.88,3200.0,187.961,188.3861,187.9514,188.2799,3200.0
2021-05-17 11:50:00,194.84,194.97,194.52,194.97,1802.0,188.2412,188.3668,187.9321,188.3668,1802.0
2021-05-17 12:00:00,194.87,194.94,194.85,194.9,1323.0,188.2702,188.3378,188.2509,188.2992,1323.0
2021-05-17 12:10:00,194.92,195.12,194.9,195.09,1998.0,188.3185,188.5117,188.2992,188.4828,1998.0
2021-05-17 12:20:00,195.04,195.11,194.94,194.94,500.0,188.4345,188.5021,188.3378,188.3378,500.0
2021-05-17 12:30:00,194.94,194.95,194.77,194.94,2399.0,188.3378,188.3475,188.1736,188.3378,2399.0
2021-05-17 12:40:00,195.0,195.12,194.97,195.12,1733.0,188.3958,188.5117,188.3668,188.5117,1733.0
2021-05-17 12:50:00,195.1,195.11,194.94,194.95,1224.0,188.4924,188.5021,188.3378,188.3475,1224.0
2021-05-17 13:00:00,194.93,195.1,194.91,194.91,1801.0,188.3282,188.4924,188.3089,188.3089,1801.0
2021-05-17 13:10:00,194.96,194.96,194.81,194.94,800.0,188.3572,188.3572,188.2122,188.3378,800.0
2021-05-17 13:20:00,194.86,194.86,194.66,194.81,2193.0,188.2605,188.2605,188.0673,188.2122,2193.0
2021-05-17 13:30:00,194.86,194.97,194.62,194.97,3196.0,188.2605,188.3668,188.0287,188.3668,3196.0
2021-05-17 13:40:00,194.88,194.9,194.52,194.9,4703.0,188.2799,188.2992,187.9321,188.2992,4703.0
2021-05-17 13:50:00,194.95,194.95,194.71,194.91,4028.0,188.3475,188.3475,188.1156,188.3089,4028.0
2021-05-17 14:00:00,194.84,194.98,194.76,194.88,5472.0,188.2412,188.3765,188.1639,188.2799,5472.0
2021-05-17 14:10:00,194.81,194.97,194.76,194.93,2005.0,188.2122,188.3668,188.1639,188.3282,2005.0
2021-05-17 14:20:00,194.89,195.08,194.7,195.06,3008.0,188.2895,188.4731,188.106,188.4538,3008.0
2021-05-17 14:30:00,194.99,195.08,194.76,194.79,2349.0,188.3861,188.4731,188.1639,188.1929,2349.0
2021-05-17 14:40:00,194.75,195.04,194.72,195.04,4841.0,188.1543,188.4345,188.1253,188.4345,4841.0
2021-05-17 14:50:00,194.99,195.18,194.94,195.18,2673.0,188.3861,188.5697,188.3378,188.5697,2673.0
2021-05-17 15:00:00,195.11,195.16,195.06,195.14,2705.0,188.5021,188.5504,188.4538,188.5311,2705.0
2021-05-17 15:10:00,195.17,195.23,195.04,195.15,4983.0,188.56,188.618,188.4345,188.5407,4983.0
2021-05-17 15:20:00,195.11,195.14,194.81,195.02,5334.0,188.5021,188.5311,188.2122,188.4151,5334.0
2021-05-17 15:30:00,195.03,195.24,194.9,195.03,8371.0,188.4248,188.6277,188.2992,188.4248,8371.0
2021-05-17 15:40:00,195.03,195.31,194.87,194.89,15990.0,188.4248,188.6953,188.2702,188.2895,15990.0
2021-05-17 15:50:00,194.92,195.16,194.89,195.15,69227.0,188.3185,188.5504,188.2895,188.5407,69227.0
2021-05-18 09:30:00,193.93,194.43,193.81,194.26,10020.0,187.362,187.8451,187.2461,187.6809,10020.0
2021-05-18 09:40:00,194.3,194.39,193.52,193.53,4281.0,187.7195,187.8065,186.9659,186.9756,4281.0
2021-05-18 09:50:00,193.61,194.07,193.52,194.07,3106.0,187.0529,187.4973,186.9659,187.4973,3106.0
2021-05-18 10:00:00,194.25,195.04,194.25,194.89,14362.0,187.6712,188.4345,187.6712,188.2895,14362.0
2021-05-18 10:10:00,194.95,195.09,194.04,194.56,10280.0,188.3475,188.4828,187.4683,187.9707,10280.0
2021-05-18 10:20:00,194.71,194.89,194.42,194.89,2609.0,188.1156,188.2895,187.8354,188.2895,2609.0
2021-05-18 10:30:00,194.94,194.94,194.5,194.76,2915.0,188.3378,188.3378,187.9127,188.1639,2915.0
2021-05-18 10:40:00,194.7,194.7,194.39,194.63,2206.0,188.106,188.106,187.8065,188.0383,2206.0
2021-05-18 10:50:00,194.61,194.77,193.84,193.84,3263.0,188.019,188.1736,187.2751,187.2751,3263.0
2021-05-18 11:00:00,193.8,194.06,193.73,193.73,3142.0,187.2364,187.4876,187.1688,187.1688,3142.0
2021-05-18 11:10:00,193.68,193.86,193.58,193.73,5407.0,187.1205,187.2944,187.0239,187.1688,5407.0
2021-05-18 11:20:00,193.71,193.95,193.68,193.76,3511.0,187.1495,187.3814,187.1205,187.1978,3511.0
2021-05-18 11:30:00,193.71,193.71,193.19,193.19,2300.0,187.1495,187.1495,186.6471,186.6471,2300.0
2021-05-18 11:40:00,193.37,193.37,192.96,193.11,2432.0,186.821,186.821,186.4249,186.5698,2432.0
2021-05-18 11:50:00,193.17,193.17,192.73,192.87,3703.0,186.6278,186.6278,186.2027,186.3379,3703.0
2021-05-18 12:00:00,192.84,193.2,192.83,193.16,2394.0,186.309,186.6568,186.2993,186.6181,2394.0
2021-05-18 12:10:00,193.27,193.41,193.18,193.41,3069.0,186.7244,186.8597,186.6374,186.8597,3069.0
2021-05-18 12:20:00,193.31,193.49,193.24,193.24,4418.0,186.763,186.9369,186.6954,186.6954,4418.0
2021-05-18 12:30:00,193.24,193.49,193.24,193.47,6513.0,186.6954,186.9369,186.6954,186.9176,6513.0
2021-05-18 12:40:00,193.62,193.72,193.47,193.47,1602.0,187.0625,187.1592,186.9176,186.9176,1602.0
2021-05-18 12:50:00,193.56,193.64,193.55,193.62,3296.0,187.0046,187.0819,186.9949,187.0625,3296.0
2021-05-18 13:00:00,193.64,193.64,193.25,193.35,2583.0,187.0819,187.0819,186.7051,186.8017,2583.0
2021-05-18 13:10:00,193.3,193.59,193.29,193.59,1530.0,186.7534,187.0336,186.7437,187.0336,1530.0
2021-05-18 13:20:00,193.6,193.66,193.51,193.54,1470.0,187.0432,187.1012,186.9563,186.9853,1470.0
2021-05-18 13:30:00,193.52,193.62,193.5,193.51,2955.0,186.9659,187.0625,186.9466,186.9563,2955.0
2021-05-18 13:40:00,193.53,193.86,193.53,193.83,3583.0,186.9756,187.2944,186.9756,187.2654,3583.0
2021-05-18 13:50:00,193.86,193.86,193.64,193.65,1907.0,187.2944,187.2944,187.0819,187.0915,1907.0
2021-05-18 14:00:00,193.68,193.81,193.56,193.66,2412.0,187.1205,187.2461,187.0046,187.1012,2412.0
2021-05-18 14:10:00,193.61,193.61,193.39,193.53,2076.0,187.0529,187.0529,186.8403,186.9756,2076.0
2021-05-18 14:20:00,193.52,193.66,193.41,193.41,2697.0,186.9659,187.1012,186.8597,186.8597,2697.0
2021-05-18 14:30:00,193.4,193.4,193.09,193.09,2383.0,186.85,186.85,186.5505,186.5505,2383.0
2021-05-18 14:40:00,193.14,193.19,192.98,193.17,1698.0,186.5988,186.6471,186.4442,186.6278,1698.0
2021-05-18 14:50:00,193.12,193.28,193.12,193.28,2709.0,186.5795,186.7341,186.5795,186.7341,2709.0
2021-05-18 15:00:00,193.27,193.33,193.11,193.26,2702.0,186.7244,186.7824,186.5698,186.7147,2702.0
2021-05-18 15:10:00,193.33,193.93,193.19,193.93,15626.0,186.7824,187.362,186.6471,187.362,15626.0
2021-05-18 15:20:00,193.98,194.14,193.97,194.1,5264.0,187.4104,187.5649,187.4007,187.5263,5264.0
2021-05-18 15:30:00,194.13,194.47,194.0,194.42,14226.0,187.5553,187.8838,187.4297,187.8354,14226.0
2021-05-18 15:40:00,194.39,194.53,193.97,194.27,18077.0,187.8065,187.9417,187.4007,187.6905,18077.0
2021-05-18 15:50:00,194.25,194.26,193.42,193.54,86565.0,187.6712,187.6809,186.8693,186.9853,86565.0
2021-05-19 09:30:00,192.26,192.37,191.66,191.66,11565.0,185.7486,185.8549,185.1689,185.1689,11565.0
2021-05-19 09:40:00,191.52,191.93,191.21,191.21,2505.0,185.0337,185.4298,184.7342,184.7342,2505.0
2021-05-19 09:50:00,191.23,191.41,190.37,190.37,4035.0,184.7535,184.9274,183.9226,183.9226,4035.0
2021-05-19 10:00:00,190.43,190.52,189.98,190.43,12568.0,183.9806,184.0675,183.5458,183.9806,12568.0
2021-05-19 10:10:00,190.44,190.81,190.15,190.45,3798.0,183.9902,184.3477,183.7101,183.9999,3798.0
2021-05-19 10:20:00,190.25,190.45,189.98,190.28,4498.0,183.8067,183.9999,183.5458,183.8357,4498.0
2021-05-19 10:30:00,190.39,190.5,189.94,190.07,4632.0,183.9419,184.0482,183.5072,183.6328,4632.0
2021-05-19 10:40:00,190.07,191.28,189.94,191.28,4785.0,183.6328,184.8018,183.5072,184.8018,4785.0
2021-05-19 10:50:00,191.07,191.26,190.82,191.0,3528.0,184.5989,184.7825,184.3574,184.5313,3528.0
2021-05-19 11:00:00,190.86,190.94,190.39,190.7,6571.0,184.396,184.4733,183.9419,184.2414,6571.0
2021-05-19 11:10:00,190.63,190.76,190.5,190.59,4376.0,184.1738,184.2994,184.0482,184.1352,4376.0
2021-05-19 11:20:00,190.51,191.06,190.39,191.05,4310.0,184.0579,184.5892,183.9419,184.5796,4310.0
2021-05-19 11:30:00,191.08,191.32,190.79,191.11,6493.0,184.6086,184.8404,184.3284,184.6376,6493.0
2021-05-19 11:40:00,191.17,191.17,190.8,191.1,3301.0,184.6955,184.6955,184.3381,184.6279,3301.0
2021-05-19 11:50:00,191.23,191.55,191.1,191.55,3700.0,184.7535,185.0626,184.6279,185.0626,3700.0
2021-05-19 12:00:00,191.65,191.66,191.38,191.38,3669.0,185.1593,185.1689,184.8984,184.8984,3669.0
2021-05-19 12:10:00,191.34,191.6,191.31,191.58,3065.0,184.8598,185.111,184.8308,185.0916,3065.0
2021-05-19 12:20:00,191.59,191.93,191.51,191.66,6364.0,185.1013,185.4298,185.024,185.1689,6364.0
2021-05-19 12:30:00,191.5,191.8,191.48,191.71,2500.0,185.0143,185.3042,184.995,185.2172,2500.0
2021-05-19 12:40:00,191.7,192.15,191.68,192.15,3233.0,185.2076,185.6423,185.1882,185.6423,3233.0
2021-05-19 12:50:00,191.97,192.01,191.87,191.87,2102.0,185.4684,185.5071,185.3718,185.3718,2102.0
2021-05-19 13:00:00,191.98,192.39,191.94,192.28,3162.0,185.4781,185.8742,185.4394,185.7679,3162.0
2021-05-19 13:10:00,192.47,192.55,192.38,192.4,2514.0,185.9515,186.0288,185.8645,185.8839,2514.0
2021-05-19 13:20:00,192.28,192.39,192.15,192.39,2416.0,185.7679,185.8742,185.6423,185.8742,2416.0
2021-05-19 13:30:00,192.46,192.67,192.4,192.67,3103.0,185.9418,186.1447,185.8839,186.1447,3103.0
2021-05-19 13:40:00,192.57,192.7,192.54,192.66,3746.0,186.0481,186.1737,186.0191,186.1351,3746.0
2021-05-19 13:50:00,192.67,193.01,192.63,192.9,3117.0,186.1447,186.4732,186.1061,186.3669,3117.0
2021-05-19 14:00:00,192.89,192.89,192.0,192.28,4758.0,186.3573,186.3573,185.4974,185.7679,4758.0
2021-05-19 14:10:00,192.15,192.34,192.04,192.34,4104.0,185.6423,185.8259,185.5361,185.8259,4104.0
2021-05-19 14:20:00,192.43,193.26,192.41,192.96,3419.0,185.9128,186.7147,185.8935,186.4249,3419.0
2021-05-19 14:30:00,193.07,193.19,192.39,192.42,5300.0,186.5312,186.6471,185.8742,185.9032,5300.0
2021-05-19 14:40:00,192.46,192.47,192.24,192.37,4475.0,185.9418,185.9515,185.7293,185.8549,4475.0
2021-05-19 14:50:00,192.4,193.38,192.4,193.21,11672.0,185.8839,186.8307,185.8839,186.6664,11672.0
2021-05-19 15:00:00,193.07,193.13,192.73,193.02,4298.0,186.5312,186.5891,186.2027,186.4829,4298.0
2021-05-19 15:10:00,192.95,193.45,192.95,193.39,8069.0,186.4152,186.8983,186.4152,186.8403,8069.0
2021-05-19 15:20:00,193.38,193.39,193.11,193.34,5665.0,186.8307,186.8403,186.5698,186.792,5665.0
2021-05-19 15:30:00,193.31,193.44,192.93,193.44,8145.0,186.763,186.8886,186.3959,186.8886,8145.0
2021-05-19 15:40:00,193.44,193.45,192.88,193.14,10931.0,186.8886,186.8983,186.3476,186.5988,10931.0
2021-05-19 15:50:00,193.16,194.12,193.14,194.04,39578.0,186.6181,187.5456,186.5988,187.4683,39578.0
2021-05-20 09:30:00,194.99,195.57,194.75,195.53,8519.0,188.3861,188.9465,188.1543,188.9079,8519.0
2021-05-20 09:40:00,195.7,196.43,195.62,196.21,3628.0,189.0721,189.7774,188.9948,189.5648,3628.0
2021-05-20 09:50:00,195.92,196.19,195.42,196.0,7828.0,189.2846,189.5455,188.8016,189.3619,7828.0
2021-05-20 10:00:00,196.01,197.99,196.01,197.71,7835.0,189.3716,191.2845,189.3716,191.014,7835.0
2021-05-20 10:10:00,197.73,197.98,197.61,197.69,3897.0,191.0333,191.2749,190.9174,190.9947,3897.0
2021-05-20 10:20:00,197.69,197.88,197.61,197.7,3928.0,190.9947,191.1783,190.9174,191.0044,3928.0
2021-05-20 10:30:00,197.92,197.98,197.1,197.22,3414.0,191.2169,191.2749,190.4247,190.5406,3414.0
2021-05-20 10:40:00,196.98,197.35,196.87,197.32,4272.0,190.3087,190.6662,190.2025,190.6372,4272.0
2021-05-20 10:50:00,197.35,197.64,197.24,197.64,2484.0,190.6662,190.9464,190.5599,190.9464,2484.0
2021-05-20 11:00:00,197.66,197.75,197.41,197.58,1655.0,190.9657,191.0527,190.7242,190.8884,1655.0
2021-05-20 11:10:00,197.61,197.61,197.44,197.57,1212.0,190.9174,190.9174,190.7532,190.8788,1212.0
2021-05-20 11:20:00,197.5,198.3,197.5,198.3,3977.0,190.8111,191.584,190.8111,191.584,3977.0
2021-05-20 11:30:00,198.41,198.42,198.01,198.2,2203.0,191.6903,191.7,191.3039,191.4874,2203.0
2021-05-20 11:40:00,198.47,198.6,198.47,198.6,1134.0,191.7483,191.8739,191.7483,191.8739,1134.0
2021-05-20 11:50:00,198.68,199.03,198.58,198.97,1710.0,191.9512,192.2893,191.8546,192.2314,1710.0
2021-05-20 12:00:00,199.06,199.06,198.69,198.79,2960.0,192.3183,192.3183,191.9608,192.0574,2960.0
2021-05-20 12:10:00,198.8,198.88,198.61,198.62,2345.0,192.0671,192.1444,191.8835,191.8932,2345.0
2021-05-20 12:20:00,198.53,198.76,198.53,198.65,2023.0,191.8063,192.0285,191.8063,191.9222,2023.0
2021-05-20 12:30:00,198.7,198.85,198.48,198.49,3023.0,191.9705,192.1154,191.7579,191.7676,3023.0
2021-05-20 12:40:00,198.4,199.17,198.36,199.17,4688.0,191.6807,192.4246,191.642,192.4246,4688.0
2021-05-20 12:50:00,199.21,199.68,199.12,199.61,5182.0,192.4632,192.9173,192.3763,192.8497,5182.0
2021-05-20 13:00:00,199.62,199.69,199.41,199.42,3126.0,192.8593,192.927,192.6564,192.6661,3126.0
2021-05-20 13:10:00,199.51,199.53,199.24,199.41,4723.0,192.7531,192.7724,192.4922,192.6564,4723.0
2021-05-20 13:20:00,199.51,199.69,199.34,199.34,2446.0,192.7531,192.927,192.5888,192.5888,2446.0
2021-05-20 13:30:00,199.42,199.52,199.14,199.14,5184.0,192.6661,192.7627,192.3956,192.3956,5184.0
2021-05-20 13:40:00,199.19,199.34,199.1,199.26,1808.0,192.4439,192.5888,192.3569,192.5115,1808.0
2021-05-20 13:50:00,199.31,199.33,198.86,199.11,2754.0,192.5598,192.5792,192.1251,192.3666,2754.0
2021-05-20 14:00:00,199.14,199.44,199.14,199.35,3424.0,192.3956,192.6854,192.3956,192.5985,3424.0
2021-05-20 14:10:00,199.28,199.3,199.19,199.25,3152.0,192.5309,192.5502,192.4439,192.5019,3152.0
2021-05-20 14:20:00,199.22,199.22,199.03,199.09,2336.0,192.4729,192.4729,192.2893,192.3473,2336.0
2021-05-20 14:30:00,199.16,199.16,198.85,199.04,2198.0,192.4149,192.4149,192.1154,192.299,2198.0
2021-05-20 14:40:00,199.02,199.24,199.02,199.23,2221.0,192.2797,192.4922,192.2797,192.4825,2221.0
2021-05-20 14:50:00,199.14,199.24,198.93,199.01,3810.0,192.3956,192.4922,192.1927,192.27,3810.0
2021-05-20 15:00:00,198.94,198.94,198.65,198.81,1202.0,192.2024,192.2024,191.9222,192.0768,1202.0
2021-05-20 15:10:00,198.75,199.35,198.74,199.35,7837.0,192.0188,192.5985,192.0091,192.5985,7837.0
2021-05-20 15:20:00,199.42,199.55,199.28,199.52,4776.0,192.6661,192.7917,192.5309,192.7627,4776.0
2021-05-20 15:30:00,199.56,199.57,199.07,199.07,9014.0,192.8014,192.811,192.328,192.328,9014.0
2021-05-20 15:40:00,199.1,199.19,198.72,198.78,27980.0,192.3569,192.4439,191.9898,192.0478,27980.0
2021-05-20 15:50:00,198.69,199.17,198.63,198.76,53125.0,191.9608,192.4246,191.9029,192.0285,53125.0
2021-05-21 09:30:00,202.01,203.85,202.01,203.5,38337.0,195.1684,196.9461,195.1684,196.6079,38337.0
2021-05-21 09:40:00,203.03,203.5,203.0,203.21,11114.0,196.1538,196.6079,196.1249,196.3278,11114.0
2021-05-21 09:50:00,203.19,203.69,203.0,203.66,3534.0,196.3084,196.7915,196.1249,196.7625,3534.0
2021-05-21 10:00:00,203.97,203.99,203.28,203.8,14873.0,197.062,197.0813,196.3954,196.8978,14873.0
2021-05-21 10:10:00,203.85,204.56,203.85,204.29,6402.0,196.9461,197.632,196.9461,197.3712,6402.0
2021-05-21 10:20:00,204.18,204.41,203.93,203.93,4286.0,197.2649,197.4871,197.0234,197.0234,4286.0
2021-05-21 10:30:00,203.77,203.81,203.48,203.48,4586.0,196.8688,196.9074,196.5886,196.5886,4586.0
2021-05-21 10:40:00,203.44,203.47,203.24,203.37,1923.0,196.55,196.5789,196.3567,196.4823,1923.0
2021-05-21 10:50:00,203.4,203.53,203.13,203.17,7612.0,196.5113,196.6369,196.2505,196.2891,7612.0
2021-05-21 11:00:00,203.21,203.21,202.95,203.12,5495.0,196.3278,196.3278,196.0766,196.2408,5495.0
2021-05-21 11:10:00,203.03,203.64,202.93,203.64,8642.0,196.1538,196.7432,196.0572,196.7432,8642.0
2021-05-21 11:20:00,203.68,203.71,203.0,203.0,3334.0,196.7818,196.8108,196.1249,196.1249,3334.0
2021-05-21 11:30:00,203.11,203.28,202.93,203.02,3736.0,196.2311,196.3954,196.0572,196.1442,3736.0
2021-05-21 11:40:00,203.1,203.47,203.01,203.3,4837.0,196.2215,196.5789,196.1345,196.4147,4837.0
2021-05-21 11:50:00,203.27,203.46,202.95,203.17,5522.0,196.3857,196.5693,196.0766,196.2891,5522.0
2021-05-21 12:00:00,203.17,203.38,202.51,202.51,6320.0,196.2891,196.492,195.6515,195.6515,6320.0
2021-05-21 12:10:00,202.63,203.02,202.63,202.78,3331.0,195.7674,196.1442,195.7674,195.9123,3331.0
2021-05-21 12:20:00,202.78,203.37,202.78,203.02,15064.0,195.9123,196.4823,195.9123,196.1442,15064.0
2021-05-21 12:30:00,202.88,202.9,202.51,202.51,2792.0,196.0089,196.0283,195.6515,195.6515,2792.0
2021-05-21 12:40:00,202.57,202.64,201.97,202.0,2097.0,195.7094,195.7771,195.1297,195.1587,2097.0
2021-05-21 12:50:00,202.06,202.16,201.78,202.16,6118.0,195.2167,195.3133,194.9462,195.3133,6118.0
2021-05-21 13:00:00,202.1,202.31,202.09,202.13,4641.0,195.2553,195.4582,195.2457,195.2843,4641.0
2021-05-21 13:10:00,202.16,202.2,201.91,201.91,2844.0,195.3133,195.352,195.0718,195.0718,2844.0
2021-05-21 13:20:00,201.91,202.03,201.91,202.03,2093.0,195.0718,195.1877,195.0718,195.1877,2093.0
2021-05-21 13:30:00,202.02,202.57,202.02,202.28,4468.0,195.1781,195.7094,195.1781,195.4292,4468.0
2021-05-21 13:40:00,202.27,202.54,202.24,202.25,7060.0,195.4196,195.6804,195.3906,195.4003,7060.0
2021-05-21 13:50:00,202.31,202.52,202.16,202.33,3831.0,195.4582,195.6611,195.3133,195.4776,3831.0
2021-05-21 14:00:00,202.26,202.74,202.14,202.65,8126.0,195.4099,195.8737,195.294,195.7867,8126.0
2021-05-21 14:10:00,202.59,202.73,202.51,202.51,2819.0,195.7288,195.864,195.6515,195.6515,2819.0
2021-05-21 14:20:00,202.41,202.41,202.13,202.27,5349.0,195.5548,195.5548,195.2843,195.4196,5349.0
2021-05-21 14:30:00,202.28,202.3,201.77,201.77,4018.0,195.4292,195.4486,194.9365,194.9365,4018.0
2021-05-21 14:40:00,201.75,202.08,201.75,202.04,6417.0,194.9172,195.236,194.9172,195.1974,6417.0
2021-05-21 14:50:00,202.13,202.36,202.11,202.24,4389.0,195.2843,195.5065,195.265,195.3906,4389.0
2021-05-21 15:00:00,202.17,202.2,201.89,202.18,4775.0,195.323,195.352,195.0525,195.3326,4775.0
2021-05-21 15:10:00,202.1,202.38,202.1,202.26,4367.0,195.2553,195.5259,195.2553,195.4099,4367.0
2021-05-21 15:20:00,202.31,202.88,202.24,202.78,9989.0,195.4582,196.0089,195.3906,195.9123,9989.0
2021-05-21 15:30:00,202.72,202.89,202.29,202.81,13144.0,195.8543,196.0186,195.4389,195.9413,13144.0
2021-05-21 15:40:00,202.78,202.87,202.23,202.55,21599.0,195.9123,195.9993,195.3809,195.6901,21599.0
2021-05-21 15:50:00,202.66,202.96,202.11,202.14,37699.0,195.7964,196.0862,195.265,195.294,37699.0
2021-05-24 09:30:00,206.5,207.63,206.5,207.13,27820.0,199.5063,200.5981,199.5063,200.115,27820.0
2021-05-24 09:40:00,207.09,207.4,206.41,206.65,14588.0,200.0763,200.3758,199.4194,199.6512,14588.0
2021-05-24 09:50:00,206.55,206.75,206.29,206.51,6293.0,199.5546,199.7479,199.3034,199.516,6293.0
2021-05-24 10:00:00,206.47,206.64,206.3,206.5,8748.0,199.4773,199.6416,199.3131,199.5063,8748.0
2021-05-24 10:10:00,206.51,207.21,206.46,206.88,6019.0,199.516,200.1923,199.4677,199.8735,6019.0
2021-05-24 10:20:00,207.0,207.15,206.93,206.97,5468.0,199.9894,200.1343,199.9218,199.9604,5468.0
2021-05-24 10:30:00,207.01,207.08,206.56,206.68,4284.0,199.9991,200.0667,199.5643,199.6802,4284.0
2021-05-24 10:40:00,206.73,206.89,206.49,206.89,4976.0,199.7285,199.8831,199.4967,199.8831,4976.0
2021-05-24 10:50:00,206.99,207.39,206.95,207.05,5064.0,199.9797,200.3662,199.9411,200.0377,5064.0
2021-05-24 11:00:00,207.0,207.0,206.56,206.63,3595.0,199.9894,199.9894,199.5643,199.6319,3595.0
2021-05-24 11:10:00,206.66,206.89,206.64,206.87,2300.0,199.6609,199.8831,199.6416,199.8638,2300.0
2021-05-24 11:20:00,206.92,206.92,206.36,206.45,3912.0,199.9121,199.9121,199.3711,199.458,3912.0
2021-05-24 11:30:00,206.53,206.66,206.41,206.52,4785.0,199.5353,199.6609,199.4194,199.5257,4785.0
2021-05-24 11:40:00,206.43,206.46,206.27,206.45,3693.0,199.4387,199.4677,199.2841,199.458,3693.0
2021-05-24 11:50:00,206.39,206.39,206.16,206.34,4025.0,199.4001,199.4001,199.1778,199.3517,4025.0
2021-05-24 12:00:00,206.33,206.38,206.0,206.1,3818.0,199.3421,199.3904,199.0233,199.1199,3818.0
2021-05-24 12:10:00,205.98,206.16,205.64,205.64,1948.0,199.0039,199.1778,198.6755,198.6755,1948.0
2021-05-24 12:20:00,205.74,205.77,205.18,205.19,3741.0,198.7721,198.8011,198.231,198.2407,3741.0
2021-05-24 12:30:00,205.26,205.31,205.22,205.28,2100.0,198.3083,198.3566,198.2697,198.3276,2100.0
2021-05-24 12:40:00,205.26,205.34,205.06,205.29,3200.0,198.3083,198.3856,198.1151,198.3373,3200.0
2021-05-24 12:50:00,205.19,205.24,204.81,205.11,3000.0,198.2407,198.289,197.8736,198.1634,3000.0
2021-05-24 13:00:00,205.07,205.17,205.03,205.12,1700.0,198.1248,198.2214,198.0861,198.1731,1700.0
2021-05-24 13:10:00,205.12,205.12,204.77,205.02,5822.0,198.1731,198.1731,197.8349,198.0765,5822.0
2021-05-24 13:20:00,205.14,205.49,205.14,205.39,5079.0,198.1924,198.5305,198.1924,198.4339,5079.0
2021-05-24 13:30:00,205.47,205.77,205.46,205.69,5497.0,198.5112,198.8011,198.5016,198.7238,5497.0
2021-05-24 13:40:00,205.66,205.67,205.25,205.3,4157.0,198.6948,198.7044,198.2987,198.347,4157.0
2021-05-24 13:50:00,205.32,205.89,205.32,205.83,8689.0,198.3663,198.917,198.3663,198.859,8689.0
2021-05-24 14:00:00,205.91,206.11,205.89,206.02,6380.0,198.9363,199.1295,198.917,199.0426,6380.0
2021-05-24 14:10:00,206.05,206.46,206.05,206.43,9654.0,199.0716,199.4677,199.0716,199.4387,9654.0
2021-05-24 14:20:00,206.37,206.58,206.28,206.58,6412.0,199.3807,199.5836,199.2938,199.5836,6412.0
2021-05-24 14:30:00,206.59,206.72,206.55,206.72,6217.0,199.5933,199.7189,199.5546,199.7189,6217.0
2021-05-24 14:40:00,206.69,206.89,206.68,206.83,7257.0,199.6899,199.8831,199.6802,199.8252,7257.0
2021-05-24 14:50:00,206.74,206.74,206.22,206.22,4200.0,199.7382,199.7382,199.2358,199.2358,4200.0
2021-05-24 15:00:00,206.2,206.37,206.06,206.34,6932.0,199.2165,199.3807,199.0812,199.3517,6932.0
2021-05-24 15:10:00,206.38,206.52,206.27,206.52,6238.0,199.3904,199.5257,199.2841,199.5257,6238.0
2021-05-24 15:20:00,206.49,206.62,206.37,206.59,10114.0,199.4967,199.6223,199.3807,199.5933,10114.0
2021-05-24 15:30:00,206.55,206.89,206.46,206.79,14188.0,199.5546,199.8831,199.4677,199.7865,14188.0
2021-05-24 15:40:00,206.81,206.84,206.15,206.37,15575.0,199.8058,199.8348,199.1682,199.3807,15575.0
2021-05-24 15:50:00,206.37,206.59,206.23,206.31,59968.0,199.3807,199.5933,199.2455,199.3228,59968.0
2021-05-25 09:30:00,207.51,208.41,207.32,207.43,18367.0,200.4821,201.3516,200.2986,200.4048,18367.0
2021-05-25 09:40:00,207.31,207.47,206.48,206.67,10589.0,200.2889,200.4435,199.487,199.6706,10589.0
2021-05-25 09:50:00,206.67,207.7,206.66,207.68,6842.0,199.6706,200.6657,199.6609,200.6464,6842.0
2021-05-25 10:00:00,207.72,207.93,207.35,207.35,5332.0,200.685,200.8879,200.3275,200.3275,5332.0
2021-05-25 10:10:00,207.36,207.56,207.15,207.2,5601.0,200.3372,200.5304,200.1343,200.1826,5601.0
2021-05-25 10:20:00,207.06,207.17,206.78,206.96,5093.0,200.0474,200.1536,199.7768,199.9507,5093.0
2021-05-25 10:30:00,206.95,207.05,206.83,206.83,3246.0,199.9411,200.0377,199.8252,199.8252,3246.0
2021-05-25 10:40:00,206.74,206.95,206.63,206.65,3143.0,199.7382,199.9411,199.6319,199.6512,3143.0
2021-05-25 10:50:00,206.63,206.63,206.26,206.39,4269.0,199.6319,199.6319,199.2745,199.4001,4269.0
2021-05-25 11:00:00,206.33,206.33,205.91,205.99,3686.0,199.3421,199.3421,198.9363,199.0136,3686.0
2021-05-25 11:10:00,205.95,205.97,205.31,205.52,42667.0,198.975,198.9943,198.3566,198.5595,42667.0
2021-05-25 11:20:00,205.52,205.93,205.37,205.41,5131.0,198.5595,198.9556,198.4146,198.4532,5131.0
2021-05-25 11:30:00,205.37,205.45,204.97,205.01,5723.0,198.4146,198.4919,198.0281,198.0668,5723.0
2021-05-25 11:40:00,205.13,205.24,204.74,205.01,4953.0,198.1827,198.289,197.8059,198.0668,4953.0
2021-05-25 11:50:00,204.97,205.11,204.51,205.05,3750.0,198.0281,198.1634,197.5837,198.1054,3750.0
2021-05-25 12:00:00,205.12,205.23,204.69,204.71,4438.0,198.1731,198.2793,197.7576,197.777,4438.0
2021-05-25 12:10:00,204.67,204.82,204.46,204.61,4910.0,197.7383,197.8832,197.5354,197.6803,4910.0
2021-05-25 12:20:00,204.68,204.97,204.65,204.97,4532.0,197.748,198.0281,197.719,198.0281,4532.0
2021-05-25 12:30:00,204.9,204.91,204.7,204.78,4302.0,197.9605,197.9702,197.7673,197.8446,4302.0
2021-05-25 12:40:00,204.79,205.19,204.79,205.01,3360.0,197.8542,198.2407,197.8542,198.0668,3360.0
2021-05-25 12:50:00,204.95,205.05,204.94,205.0,1800.0,198.0088,198.1054,197.9992,198.0571,1800.0
2021-05-25 13:00:00,205.01,205.03,204.53,204.75,14532.0,198.0668,198.0861,197.603,197.8156,14532.0
2021-05-25 13:10:00,204.84,205.2,204.77,205.07,9360.0,197.9025,198.2504,197.8349,198.1248,9360.0
2021-05-25 13:20:00,205.0,205.21,205.0,205.18,3911.0,198.0571,198.26,198.0571,198.231,3911.0
2021-05-25 13:30:00,205.18,205.48,205.13,205.39,4508.0,198.231,198.5209,198.1827,198.4339,4508.0
2021-05-25 13:40:00,205.4,205.56,205.11,205.49,2599.0,198.4436,198.5982,198.1634,198.5305,2599.0
2021-05-25 13:50:00,205.57,205.67,205.48,205.6,2690.0,198.6078,198.7044,198.5209,198.6368,2690.0
2021-05-25 14:00:00,205.54,205.57,205.45,205.55,2265.0,198.5788,198.6078,198.4919,198.5885,2265.0
2021-05-25 14:10:00,205.53,205.67,205.45,205.61,5950.0,198.5692,198.7044,198.4919,198.6465,5950.0
2021-05-25 14:20:00,205.75,206.01,205.65,205.98,5257.0,198.7817,199.0329,198.6851,199.0039,5257.0
2021-05-25 14:30:00,205.93,206.2,205.89,206.14,3968.0,198.9556,199.2165,198.917,199.1585,3968.0
2021-05-25 14:40:00,206.19,206.19,206.02,206.02,5368.0,199.2068,199.2068,199.0426,199.0426,5368.0
2021-05-25 14:50:00,206.03,206.07,205.71,205.92,3949.0,199.0522,199.0909,198.7431,198.946,3949.0
2021-05-25 15:00:00,205.92,205.92,205.67,205.75,5084.0,198.946,198.946,198.7044,198.7817,5084.0
2021-05-25 15:10:00,205.72,205.85,205.52,205.62,6638.0,198.7527,198.8783,198.5595,198.6561,6638.0
2021-05-25 15:20:00,205.62,205.87,205.56,205.84,5694.0,198.6561,198.8977,198.5982,198.8687,5694.0
2021-05-25 15:30:00,205.74,206.06,205.7,206.03,9727.0,198.7721,199.0812,198.7334,199.0522,9727.0
2021-05-25 15:40:00,206.06,206.23,205.95,206.08,15994.0,199.0812,199.2455,198.975,199.1006,15994.0
2021-05-25 15:50:00,206.13,206.71,206.04,206.53,45743.0,199.1489,199.7092,199.0619,199.5353,45743.0
2021-05-26 09:30:00,205.69,206.19,204.36,204.76,19230.0,198.7238,199.2068,197.4388,197.8253,19230.0
2021-05-26 09:40:00,204.46,204.46,201.95,202.29,12283.0,197.5354,197.5354,195.1104,195.4389,12283.0
2021-05-26 09:50:00,202.23,203.22,202.22,202.49,6633.0,195.3809,196.3374,195.3713,195.6321,6633.0
2021-05-26 10:00:00,202.5,202.92,201.59,202.92,7520.0,195.6418,196.0476,194.7626,196.0476,7520.0
2021-05-26 10:10:00,202.97,202.98,202.66,202.66,3800.0,196.0959,196.1055,195.7964,195.7964,3800.0
2021-05-26 10:20:00,202.68,203.85,202.68,203.84,4997.0,195.8157,196.9461,195.8157,196.9364,4997.0
2021-05-26 10:30:00,203.82,203.85,203.24,203.24,4014.0,196.9171,196.9461,196.3567,196.3567,4014.0
2021-05-26 10:40:00,203.17,203.66,203.17,203.58,5339.0,196.2891,196.7625,196.2891,196.6852,5339.0
2021-05-26 10:50:00,203.71,203.75,203.41,203.41,2800.0,196.8108,196.8495,196.521,196.521,2800.0
2021-05-26 11:00:00,203.49,204.18,203.41,204.14,7496.0,196.5983,197.2649,196.521,197.2263,7496.0
2021-05-26 11:10:00,203.97,203.97,203.7,203.74,2880.0,197.062,197.062,196.8012,196.8398,2880.0
2021-05-26 11:20:00,203.91,204.1,203.74,204.09,5710.0,197.004,197.1876,196.8398,197.1779,5710.0
2021-05-26 11:30:00,204.07,204.32,204.06,204.32,2720.0,197.1586,197.4002,197.149,197.4002,2720.0
2021-05-26 11:40:00,204.28,204.42,204.19,204.19,3090.0,197.3615,197.4968,197.2746,197.2746,3090.0
2021-05-26 11:50:00,204.12,204.19,204.07,204.17,3644.0,197.2069,197.2746,197.1586,197.2552,3644.0
2021-05-26 12:00:00,204.06,204.07,203.54,203.54,3544.0,197.149,197.1586,196.6466,196.6466,3544.0
2021-05-26 12:10:00,203.59,203.83,203.46,203.74,6832.0,196.6949,196.9268,196.5693,196.8398,6832.0
2021-05-26 12:20:00,203.72,203.72,203.31,203.64,6300.0,196.8205,196.8205,196.4244,196.7432,6300.0
2021-05-26 12:30:00,203.68,204.27,203.68,204.13,2222.0,196.7818,197.3519,196.7818,197.2166,2222.0
2021-05-26 12:40:00,204.1,204.58,204.07,204.5,3421.0,197.1876,197.6514,197.1586,197.5741,3421.0
2021-05-26 12:50:00,204.49,204.67,204.4,204.59,4989.0,197.5644,197.7383,197.4774,197.661,4989.0
2021-05-26 13:00:00,204.6,204.75,204.48,204.48,3482.0,197.6707,197.8156,197.5547,197.5547,3482.0
2021-05-26 13:10:00,204.55,204.55,204.31,204.5,4620.0,197.6224,197.6224,197.3905,197.5741,4620.0
2021-05-26 13:20:00,204.48,204.7,204.48,204.66,2447.0,197.5547,197.7673,197.5547,197.7286,2447.0
2021-05-26 13:30:00,204.67,204.7,204.53,204.58,4639.0,197.7383,197.7673,197.603,197.6514,4639.0
2021-05-26 13:40:00,204.6,204.61,204.29,204.29,4856.0,197.6707,197.6803,197.3712,197.3712,4856.0
2021-05-26 13:50:00,204.38,204.55,204.27,204.46,3249.0,197.4581,197.6224,197.3519,197.5354,3249.0
2021-05-26 14:00:00,204.43,204.78,204.37,204.7,4453.0,197.5064,197.8446,197.4485,197.7673,4453.0
2021-05-26 14:10:00,204.72,204.91,204.66,204.91,5277.0,197.7866,197.9702,197.7286,197.9702,5277.0
2021-05-26 14:20:00,204.95,205.12,204.87,205.12,5300.0,198.0088,198.1731,197.9315,198.1731,5300.0
2021-05-26 14:30:00,205.16,205.2,204.92,204.92,5406.0,198.2117,198.2504,197.9798,197.9798,5406.0
2021-05-26 14:40:00,204.93,205.21,204.93,205.21,5015.0,197.9895,198.26,197.9895,198.26,5015.0
2021-05-26 14:50:00,205.21,205.25,205.08,205.2,6367.0,198.26,198.2987,198.1344,198.2504,6367.0
2021-05-26 15:00:00,205.19,205.43,205.19,205.39,6124.0,198.2407,198.4726,198.2407,198.4339,6124.0
2021-05-26 15:10:00,205.34,205.79,205.34,205.65,20638.0,198.3856,198.8204,198.3856,198.6851,20638.0
2021-05-26 15:20:00,205.63,206.16,205.62,205.77,10897.0,198.6658,199.1778,198.6561,198.8011,10897.0
2021-05-26 15:30:00,205.7,206.03,205.64,205.66,10581.0,198.7334,199.0522,198.6755,198.6948,10581.0
2021-05-26 15:40:00,205.69,205.9,205.64,205.77,17970.0,198.7238,198.9266,198.6755,198.8011,17970.0
2021-05-26 15:50:00,205.64,206.07,205.44,205.79,47286.0,198.6755,199.0909,198.4822,198.8204,47286.0
2021-05-27 09:30:00,205.69,205.86,205.42,205.86,11015.0,198.7238,198.888,198.4629,198.888,11015.0
2021-05-27 09:40:00,206.32,206.76,205.64,205.73,4466.0,199.3324,199.7575,198.6755,198.7624,4466.0
2021-05-27 09:50:00,205.75,205.75,205.26,205.42,3902.0,198.7817,198.7817,198.3083,198.4629,3902.0
2021-05-27 10:00:00,205.42,206.43,205.32,206.43,8235.0,198.4629,199.4387,198.3663,199.4387,8235.0
2021-05-27 10:10:00,206.48,207.18,206.48,206.88,6829.0,199.487,200.1633,199.487,199.8735,6829.0
2021-05-27 10:20:00,206.78,206.94,206.49,206.9,3927.0,199.7768,199.9314,199.4967,199.8928,3927.0
2021-05-27 10:30:00,206.8,207.66,206.8,207.66,4764.0,199.7962,200.627,199.7962,200.627,4764.0
2021-05-27 10:40:00,207.69,207.9,207.47,207.55,4325.0,200.656,200.8589,200.4435,200.5208,4325.0
2021-05-27 10:50:00,207.75,207.75,207.09,207.36,5575.0,200.714,200.714,200.0763,200.3372,5575.0
2021-05-27 11:00:00,207.35,207.63,207.35,207.58,5088.0,200.3275,200.5981,200.3275,200.5498,5088.0
2021-05-27 11:10:00,207.61,207.64,207.26,207.41,4358.0,200.5787,200.6077,200.2406,200.3855,4358.0
2021-05-27 11:20:00,207.37,207.41,207.01,207.17,6318.0,200.3469,200.3855,199.9991,200.1536,6318.0
2021-05-27 11:30:00,207.16,207.69,207.12,207.54,5704.0,200.144,200.656,200.1053,200.5111,5704.0
2021-05-27 11:40:00,207.53,207.54,207.08,207.08,3436.0,200.5014,200.5111,200.0667,200.0667,3436.0
2021-05-27 11:50:00,207.07,207.4,207.06,207.21,7509.0,200.057,200.3758,200.0474,200.1923,7509.0
2021-05-27 12:00:00,207.21,207.42,207.01,207.37,7261.0,200.1923,200.3952,199.9991,200.3469,7261.0
2021-05-27 12:10:00,207.28,207.81,207.28,207.81,8200.0,200.2599,200.772,200.2599,200.772,8200.0
2021-05-27 12:20:00,207.9,207.9,207.28,207.28,4847.0,200.8589,200.8589,200.2599,200.2599,4847.0
2021-05-27 12:30:00,207.41,207.69,207.41,207.68,6639.0,200.3855,200.656,200.3855,200.6464,6639.0
2021-05-27 12:40:00,207.63,207.85,207.58,207.66,8177.0,200.5981,200.8106,200.5498,200.627,8177.0
2021-05-27 12:50:00,207.66,207.76,207.42,207.7,5719.0,200.627,200.7237,200.3952,200.6657,5719.0
2021-05-27 13:00:00,207.74,207.74,207.33,207.36,6014.0,200.7043,200.7043,200.3082,200.3372,6014.0
2021-05-27 13:10:00,207.4,207.5,207.33,207.47,5939.0,200.3758,200.4725,200.3082,200.4435,5939.0
2021-05-27 13:20:00,207.4,207.42,206.89,207.03,6827.0,200.3758,200.3952,199.8831,200.0184,6827.0
2021-05-27 13:30:00,207.03,207.17,206.6,206.74,3457.0,200.0184,200.1536,199.6029,199.7382,3457.0
2021-05-27 13:40:00,206.75,206.89,206.65,206.81,7012.0,199.7479,199.8831,199.6512,199.8058,7012.0
2021-05-27 13:50:00,206.89,206.92,206.64,206.74,4894.0,199.8831,199.9121,199.6416,199.7382,4894.0
2021-05-27 14:00:00,206.73,206.73,206.07,206.16,6651.0,199.7285,199.7285,199.0909,199.1778,6651.0
2021-05-27 14:10:00,206.15,206.36,206.14,206.22,6902.0,199.1682,199.3711,199.1585,199.2358,6902.0
2021-05-27 14:20:00,206.16,206.37,206.15,206.36,7066.0,199.1778,199.3807,199.1682,199.3711,7066.0
2021-05-27 14:30:00,206.39,206.44,206.24,206.33,5622.0,199.4001,199.4484,199.2551,199.3421,5622.0
2021-05-27 14:40:00,206.3,206.35,206.12,206.23,8993.0,199.3131,199.3614,199.1392,199.2455,8993.0
2021-05-27 14:50:00,206.2,206.25,205.89,205.99,8439.0,199.2165,199.2648,198.917,199.0136,8439.0
2021-05-27 15:00:00,205.95,206.01,205.64,205.85,9668.0,198.975,199.0329,198.6755,198.8783,9668.0
2021-05-27 15:10:00,205.84,206.06,205.83,205.96,6100.0,198.8687,199.0812,198.859,198.9846,6100.0
2021-05-27 15:20:00,205.88,205.9,205.55,205.55,8915.0,198.9073,198.9266,198.5885,198.5885,8915.0
2021-05-27 15:30:00,205.61,205.68,205.32,205.56,23452.0,198.6465,198.7141,198.3663,198.5982,23452.0
2021-05-27 15:40:00,205.57,205.73,205.28,205.5,33312.0,198.6078,198.7624,198.3276,198.5402,33312.0
2021-05-27 15:50:00,205.6,206.29,205.59,205.95,91530.0,198.6368,199.3034,198.6271,198.975,91530.0
2021-05-28 09:30:00,207.0,208.8,206.5,208.62,17717.0,199.9894,201.7284,199.5063,201.5545,17717.0
2021-05-28 09:40:00,208.67,208.99,207.91,208.68,5148.0,201.6028,201.912,200.8686,201.6125,5148.0
2021-05-28 09:50:00,208.86,209.53,208.85,209.53,2094.0,201.7864,202.4337,201.7767,202.4337,2094.0
2021-05-28 10:00:00,209.43,209.67,208.91,209.63,5880.0,202.3371,202.569,201.8347,202.5303,5880.0
2021-05-28 10:10:00,209.71,210.22,209.63,209.99,7447.0,202.6076,203.1003,202.5303,202.8781,7447.0
2021-05-28 10:20:00,209.97,210.16,209.55,209.58,4453.0,202.8588,203.0424,202.453,202.482,4453.0
2021-05-28 10:30:00,209.61,209.61,208.72,208.75,2250.0,202.511,202.511,201.6511,201.6801,2250.0
2021-05-28 10:40:00,208.86,208.9,208.67,208.7,2364.0,201.7864,201.825,201.6028,201.6318,2364.0
2021-05-28 10:50:00,208.86,208.88,208.63,208.75,3183.0,201.7864,201.8057,201.5642,201.6801,3183.0
2021-05-28 11:00:00,208.73,208.79,208.36,208.37,2983.0,201.6608,201.7188,201.3033,201.313,2983.0
2021-05-28 11:10:00,208.42,208.63,208.41,208.59,2500.0,201.3613,201.5642,201.3516,201.5255,2500.0
2021-05-28 11:20:00,208.57,208.57,208.26,208.44,3421.0,201.5062,201.5062,201.2067,201.3806,3421.0
2021-05-28 11:30:00,208.44,208.82,208.44,208.63,5433.0,201.3806,201.7478,201.3806,201.5642,5433.0
2021-05-28 11:40:00,208.64,208.87,208.27,208.43,4635.0,201.5739,201.7961,201.2164,201.371,4635.0
2021-05-28 11:50:00,208.39,208.46,208.0,208.0,2266.0,201.3323,201.3999,200.9555,200.9555,2266.0
2021-05-28 12:00:00,208.01,208.07,207.75,207.75,3096.0,200.9652,201.0232,200.714,200.714,3096.0
2021-05-28 12:10:00,207.74,207.99,207.67,207.99,4035.0,200.7043,200.9459,200.6367,200.9459,4035.0
2021-05-28 12:20:00,207.91,207.93,207.74,207.84,2808.0,200.8686,200.8879,200.7043,200.8009,2808.0
2021-05-28 12:30:00,207.77,208.2,207.77,208.15,2730.0,200.7333,201.1488,200.7333,201.1004,2730.0
2021-05-28 12:40:00,208.13,208.2,207.74,207.77,2900.0,201.0811,201.1488,200.7043,200.7333,2900.0
2021-05-28 12:50:00,207.82,207.92,207.75,207.87,1504.0,200.7816,200.8782,200.714,200.8299,1504.0
2021-05-28 13:00:00,207.99,208.03,207.93,208.02,1729.0,200.9459,200.9845,200.8879,200.9748,1729.0
2021-05-28 13:10:00,207.94,207.98,207.53,207.78,4371.0,200.8976,200.9362,200.5014,200.743,4371.0
2021-05-28 13:20:00,207.78,207.85,207.23,207.23,2000.0,200.743,200.8106,200.2116,200.2116,2000.0
2021-05-28 13:30:00,207.31,207.47,207.19,207.36,3452.0,200.2889,200.4435,200.173,200.3372,3452.0
2021-05-28 13:40:00,207.3,207.34,206.97,207.16,2923.0,200.2792,200.3179,199.9604,200.144,2923.0
2021-05-28 13:50:00,207.07,207.14,206.95,207.01,1502.0,200.057,200.1247,199.9411,199.9991,1502.0
2021-05-28 14:00:00,207.06,207.23,206.89,206.96,1502.0,200.0474,200.2116,199.8831,199.9507,1502.0
2021-05-28 14:10:00,206.85,207.01,206.7,207.01,2881.0,199.8445,199.9991,199.6996,199.9991,2881.0
2021-05-28 14:20:00,206.87,207.02,206.81,207.02,2100.0,199.8638,200.0087,199.8058,200.0087,2100.0
2021-05-28 14:30:00,206.96,207.11,206.89,207.07,3548.0,199.9507,200.0957,199.8831,200.057,3548.0
2021-05-28 14:40:00,207.14,207.24,207.13,207.22,2300.0,200.1247,200.2213,200.115,200.2019,2300.0
2021-05-28 14:50:00,207.22,207.25,206.8,206.8,2397.0,200.2019,200.2309,199.7962,199.7962,2397.0
2021-05-28 15:00:00,206.8,206.88,206.65,206.83,3794.0,199.7962,199.8735,199.6512,199.8252,3794.0
2021-05-28 15:10:00,206.83,206.83,206.49,206.53,4153.0,199.8252,199.8252,199.4967,199.5353,4153.0
2021-05-28 15:20:00,206.55,206.58,206.41,206.44,5470.0,199.5546,199.5836,199.4194,199.4484,5470.0
2021-05-28 15:30:00,206.44,206.44,205.93,205.93,14203.0,199.4484,199.4484,198.9556,198.9556,14203.0
2021-05-28 15:40:00,205.91,205.99,205.82,205.91,14129.0,198.9363,199.0136,198.8494,198.9363,14129.0
2021-05-28 15:50:00,205.98,206.32,205.76,205.86,51057.0,199.0039,199.3324,198.7914,198.888,51057.0
2021-06-01 09:30:00,207.13,208.32,206.61,206.77,28339.0,200.115,201.2647,199.6126,199.7672,28339.0
2021-06-01 09:40:00,206.92,206.92,205.67,206.1,10835.0,199.9121,199.9121,198.7044,199.1199,10835.0
2021-06-01 09:50:00,206.15,206.18,205.43,205.55,6927.0,199.1682,199.1972,198.4726,198.5885,6927.0
2021-06-01 10:00:00,205.67,206.11,205.52,206.07,6209.0,198.7044,199.1295,198.5595,199.0909,6209.0
2021-06-01 10:10:00,206.2,206.2,205.34,205.34,4482.0,199.2165,199.2165,198.3856,198.3856,4482.0
2021-06-01 10:20:00,205.24,205.63,204.97,205.5,6549.0,198.289,198.6658,198.0281,198.5402,6549.0
2021-06-01 10:30:00,205.51,205.53,205.21,205.46,3275.0,198.5499,198.5692,198.26,198.5016,3275.0
2021-06-01 10:40:00,205.52,205.77,205.39,205.63,6255.0,198.5595,198.8011,198.4339,198.6658,6255.0
2021-06-01 10:50:00,205.52,205.52,205.18,205.52,4119.0,198.5595,198.5595,198.231,198.5595,4119.0
2021-06-01 11:00:00,205.56,205.56,205.37,205.41,5537.0,198.5982,198.5982,198.4146,198.4532,5537.0
2021-06-01 11:10:00,205.39,205.48,205.18,205.25,4302.0,198.4339,198.5209,198.231,198.2987,4302.0
2021-06-01 11:20:00,205.29,205.55,205.29,205.45,2149.0,198.3373,198.5885,198.3373,198.4919,2149.0
2021-06-01 11:30:00,205.43,205.7,205.37,205.64,2282.0,198.4726,198.7334,198.4146,198.6755,2282.0
2021-06-01 11:40:00,205.83,206.0,205.48,205.58,4112.0,198.859,199.0233,198.5209,198.6175,4112.0
2021-06-01 11:50:00,205.55,205.62,205.3,205.38,2300.0,198.5885,198.6561,198.347,198.4243,2300.0
2021-06-01 12:00:00,205.42,205.43,205.27,205.34,4482.0,198.4629,198.4726,198.318,198.3856,4482.0
2021-06-01 12:10:00,205.21,205.24,204.98,205.22,3276.0,198.26,198.289,198.0378,198.2697,3276.0
2021-06-01 12:20:00,205.26,205.36,205.22,205.33,1400.0,198.3083,198.4049,198.2697,198.376,1400.0
2021-06-01 12:30:00,205.29,205.51,205.29,205.42,2305.0,198.3373,198.5499,198.3373,198.4629,2305.0
2021-06-01 12:40:00,205.5,205.86,205.5,205.86,1906.0,198.5402,198.888,198.5402,198.888,1906.0
2021-06-01 12:50:00,205.79,205.81,205.43,205.44,1973.0,198.8204,198.8397,198.4726,198.4822,1973.0
2021-06-01 13:00:00,205.53,205.71,205.5,205.71,3011.0,198.5692,198.7431,198.5402,198.7431,3011.0
2021-06-01 13:10:00,205.75,206.11,205.73,206.05,4613.0,198.7817,199.1295,198.7624,199.0716,4613.0
2021-06-01 13:20:00,206.07,206.54,206.05,206.53,5804.0,199.0909,199.545,199.0716,199.5353,5804.0
2021-06-01 13:30:00,206.53,206.85,206.44,206.7,2907.0,199.5353,199.8445,199.4484,199.6996,2907.0
2021-06-01 13:40:00,206.76,206.79,206.55,206.66,4301.0,199.7575,199.7865,199.5546,199.6609,4301.0
2021-06-01 13:50:00,206.65,207.0,206.55,207.0,15248.0,199.6512,199.9894,199.5546,199.9894,15248.0
2021-06-01 14:00:00,206.98,206.98,206.83,206.95,3022.0,199.9701,199.9701,199.8252,199.9411,3022.0
2021-06-01 14:10:00,207.05,207.26,206.99,207.26,4396.0,200.0377,200.2406,199.9797,200.2406,4396.0
2021-06-01 14:20:00,207.22,207.56,207.22,207.53,6686.0,200.2019,200.5304,200.2019,200.5014,6686.0
2021-06-01 14:30:00,207.69,207.79,207.64,207.74,5901.0,200.656,200.7526,200.6077,200.7043,5901.0
2021-06-01 14:40:00,207.73,207.73,207.44,207.55,3808.0,200.6947,200.6947,200.4145,200.5208,3808.0
2021-06-01 14:50:00,207.55,207.76,207.53,207.71,5330.0,200.5208,200.7237,200.5014,200.6753,5330.0
2021-06-01 15:00:00,207.65,207.65,207.2,207.21,5858.0,200.6174,200.6174,200.1826,200.1923,5858.0
2021-06-01 15:10:00,207.17,207.17,206.73,206.81,9572.0,200.1536,200.1536,199.7285,199.8058,9572.0
2021-06-01 15:20:00,206.83,206.92,206.5,206.5,10480.0,199.8252,199.9121,199.5063,199.5063,10480.0
2021-06-01 15:30:00,206.33,206.42,205.83,205.95,14950.0,199.3421,199.429,198.859,198.975,14950.0
2021-06-01 15:40:00,205.96,206.31,205.84,206.28,18049.0,198.9846,199.3228,198.8687,199.2938,18049.0
2021-06-01 15:50:00,206.2,206.69,206.12,206.21,49497.0,199.2165,199.6899,199.1392,199.2261,49497.0
2021-06-02 09:30:00,205.61,206.18,204.98,204.98,5440.0,198.6465,199.1972,198.0378,198.0378,5440.0
2021-06-02 09:40:00,204.94,205.14,204.28,204.4,6946.0,197.9992,198.1924,197.3615,197.4774,6946.0
2021-06-02 09:50:00,204.4,205.65,204.4,205.4,4230.0,197.4774,198.6851,197.4774,198.4436,4230.0
2021-06-02 10:00:00,205.42,205.5,205.06,205.19,1600.0,198.4629,198.5402,198.1151,198.2407,1600.0
2021-06-02 10:10:00,204.95,205.01,204.47,204.94,2626.0,198.0088,198.0668,197.5451,197.9992,2626.0
2021-06-02 10:20:00,205.01,205.01,204.36,204.36,4080.0,198.0668,198.0668,197.4388,197.4388,4080.0
2021-06-02 10:30:00,204.38,204.44,203.84,203.9,4882.0,197.4581,197.5161,196.9364,196.9944,4882.0
2021-06-02 10:40:00,203.96,204.59,203.96,204.59,3646.0,197.0524,197.661,197.0524,197.661,3646.0
2021-06-02 10:50:00,204.58,204.68,204.47,204.57,3511.0,197.6514,197.748,197.5451,197.6417,3511.0
2021-06-02 11:00:00,204.65,205.19,204.65,204.91,3300.0,197.719,198.2407,197.719,197.9702,3300.0
2021-06-02 11:10:00,205.17,205.65,205.14,205.65,1300.0,198.2214,198.6851,198.1924,198.6851,1300.0
2021-06-02 11:20:00,205.51,205.51,205.18,205.24,2429.0,198.5499,198.5499,198.231,198.289,2429.0
2021-06-02 11:30:00,205.3,205.63,205.3,205.54,2450.0,198.347,198.6658,198.347,198.5788,2450.0
2021-06-02 11:40:00,205.54,205.58,204.74,204.74,7524.0,198.5788,198.6175,197.8059,197.8059,7524.0
2021-06-02 11:50:00,204.75,204.83,204.43,204.59,3814.0,197.8156,197.8929,197.5064,197.661,3814.0
2021-06-02 12:00:00,204.52,204.55,204.37,204.47,2721.0,197.5934,197.6224,197.4485,197.5451,2721.0
2021-06-02 12:10:00,204.4,204.44,204.18,204.18,2745.0,197.4774,197.5161,197.2649,197.2649,2745.0
2021-06-02 12:20:00,204.24,204.29,204.13,204.25,1200.0,197.3229,197.3712,197.2166,197.3325,1200.0
2021-06-02 12:30:00,204.21,204.9,204.17,204.9,3631.0,197.2939,197.9605,197.2552,197.9605,3631.0
2021-06-02 12:40:00,204.91,205.43,204.83,204.92,5322.0,197.9702,198.4726,197.8929,197.9798,5322.0
2021-06-02 12:50:00,204.81,204.98,204.74,204.79,2349.0,197.8736,198.0378,197.8059,197.8542,2349.0
2021-06-02 13:00:00,204.84,204.87,204.71,204.74,1895.0,197.9025,197.9315,197.777,197.8059,1895.0
2021-06-02 13:10:00,204.71,204.78,204.46,204.59,2937.0,197.777,197.8446,197.5354,197.661,2937.0
2021-06-02 13:20:00,204.54,204.79,204.54,204.64,3400.0,197.6127,197.8542,197.6127,197.7093,3400.0
2021-06-02 13:30:00,204.61,204.74,204.37,204.41,2239.0,197.6803,197.8059,197.4485,197.4871,2239.0
2021-06-02 13:40:00,204.51,204.6,204.29,204.29,1400.0,197.5837,197.6707,197.3712,197.3712,1400.0
2021-06-02 13:50:00,204.42,204.42,204.0,204.15,4424.0,197.4968,197.4968,197.091,197.2359,4424.0
2021-06-02 14:00:00,204.04,204.39,203.98,204.21,8603.0,197.1296,197.4678,197.0717,197.2939,8603.0
2021-06-02 14:10:00,204.27,204.27,203.9,203.96,2500.0,197.3519,197.3519,196.9944,197.0524,2500.0
2021-06-02 14:20:00,203.96,204.11,203.88,203.9,2304.0,197.0524,197.1973,196.9751,196.9944,2304.0
2021-06-02 14:30:00,203.86,203.89,203.55,203.72,3600.0,196.9557,196.9847,196.6562,196.8205,3600.0
2021-06-02 14:40:00,203.72,203.81,203.56,203.56,1902.0,196.8205,196.9074,196.6659,196.6659,1902.0
2021-06-02 14:50:00,203.54,203.56,203.34,203.34,2763.0,196.6466,196.6659,196.4533,196.4533,2763.0
2021-06-02 15:00:00,203.36,203.61,203.32,203.52,3990.0,196.4727,196.7142,196.434,196.6273,3990.0
2021-06-02 15:10:00,203.5,203.59,203.39,203.4,4652.0,196.6079,196.6949,196.5017,196.5113,4652.0
2021-06-02 15:20:00,203.45,203.58,203.37,203.53,4791.0,196.5596,196.6852,196.4823,196.6369,4791.0
2021-06-02 15:30:00,203.52,203.74,203.5,203.71,11908.0,196.6273,196.8398,196.6079,196.8108,11908.0
2021-06-02 15:40:00,203.72,203.9,203.63,203.64,13349.0,196.8205,196.9944,196.7335,196.7432,13349.0
2021-06-02 15:50:00,203.57,203.69,203.12,203.56,65247.0,196.6756,196.7915,196.2408,196.6659,65247.0
2021-06-03 09:30:00,202.51,203.56,202.0,203.3,15072.0,195.6515,196.6659,195.1587,196.4147,15072.0
2021-06-03 09:40:00,203.07,203.44,202.34,202.64,3893.0,196.1925,196.55,195.4872,195.7771,3893.0
2021-06-03 09:50:00,202.62,202.9,202.22,202.78,8413.0,195.7577,196.0283,195.3713,195.9123,8413.0
2021-06-03 10:00:00,202.73,203.16,202.55,202.94,4917.0,195.864,196.2794,195.6901,196.0669,4917.0
2021-06-03 10:10:00,202.93,203.23,202.7,202.88,5801.0,196.0572,196.3471,195.835,196.0089,5801.0
2021-06-03 10:20:00,203.12,203.12,202.33,202.55,10166.0,196.2408,196.2408,195.4776,195.6901,10166.0
2021-06-03 10:30:00,202.62,202.71,202.41,202.59,3632.0,195.7577,195.8447,195.5548,195.7288,3632.0
2021-06-03 10:40:00,202.59,202.95,202.39,202.94,2450.0,195.7288,196.0766,195.5355,196.0669,2450.0
2021-06-03 10:50:00,203.16,203.75,203.16,203.67,1600.0,196.2794,196.8495,196.2794,196.7722,1600.0
2021-06-03 11:00:00,203.77,204.08,203.77,203.99,2444.0,196.8688,197.1683,196.8688,197.0813,2444.0
2021-06-03 11:10:00,203.99,204.08,203.56,203.56,2344.0,197.0813,197.1683,196.6659,196.6659,2344.0
2021-06-03 11:20:00,203.47,203.66,203.35,203.56,1900.0,196.5789,196.7625,196.463,196.6659,1900.0
2021-06-03 11:30:00,203.43,203.44,203.28,203.32,2000.0,196.5403,196.55,196.3954,196.434,2000.0
2021-06-03 11:40:00,203.35,203.4,203.29,203.32,1540.0,196.463,196.5113,196.405,196.434,1540.0
2021-06-03 11:50:00,203.4,203.79,203.33,203.78,892.0,196.5113,196.8881,196.4437,196.8784,892.0
2021-06-03 12:00:00,203.8,203.88,203.73,203.77,1400.0,196.8978,196.9751,196.8301,196.8688,1400.0
2021-06-03 12:10:00,203.74,203.75,203.39,203.48,2476.0,196.8398,196.8495,196.5017,196.5886,2476.0
2021-06-03 12:20:00,203.37,203.41,203.19,203.34,1838.0,196.4823,196.521,196.3084,196.4533,1838.0
2021-06-03 12:30:00,203.49,203.59,203.38,203.59,1667.0,196.5983,196.6949,196.492,196.6949,1667.0
2021-06-03 12:40:00,203.54,203.89,203.54,203.83,2405.0,196.6466,196.9847,196.6466,196.9268,2405.0
2021-06-03 12:50:00,203.86,203.86,203.51,203.56,2899.0,196.9557,196.9557,196.6176,196.6659,2899.0
2021-06-03 13:00:00,203.65,203.75,203.37,203.37,3615.0,196.7529,196.8495,196.4823,196.4823,3615.0
2021-06-03 13:10:00,203.49,203.81,203.39,203.78,4200.0,196.5983,196.9074,196.5017,196.8784,4200.0
2021-06-03 13:20:00,203.76,203.83,203.68,203.68,1116.0,196.8591,196.9268,196.7818,196.7818,1116.0
2021-06-03 13:30:00,203.57,203.61,203.49,203.52,2713.0,196.6756,196.7142,196.5983,196.6273,2713.0
2021-06-03 13:40:00,203.59,203.75,203.47,203.75,2300.0,196.6949,196.8495,196.5789,196.8495,2300.0
2021-06-03 13:50:00,203.8,203.8,203.7,203.7,1402.0,196.8978,196.8978,196.8012,196.8012,1402.0
2021-06-03 14:00:00,203.65,203.99,203.65,203.99,5257.0,196.7529,197.0813,196.7529,197.0813,5257.0
2021-06-03 14:10:00,203.94,203.99,203.84,203.91,2102.0,197.033,197.0813,196.9364,197.004,2102.0
2021-06-03 14:20:00,203.92,203.97,203.79,203.87,2200.0,197.0137,197.062,196.8881,196.9654,2200.0
2021-06-03 14:30:00,203.93,203.94,203.67,203.82,989.0,197.0234,197.033,196.7722,196.9171,989.0
2021-06-03 14:40:00,203.82,203.91,203.81,203.86,2303.0,196.9171,197.004,196.9074,196.9557,2303.0
2021-06-03 14:50:00,203.83,203.92,203.8,203.84,2200.0,196.9268,197.0137,196.8978,196.9364,2200.0
2021-06-03 15:00:00,203.87,204.14,203.87,204.14,1932.0,196.9654,197.2263,196.9654,197.2263,1932.0
2021-06-03 15:10:00,204.14,204.32,204.07,204.24,2458.0,197.2263,197.4002,197.1586,197.3229,2458.0
2021-06-03 15:20:00,204.21,204.57,204.15,204.57,3815.0,197.2939,197.6417,197.2359,197.6417,3815.0
2021-06-03 15:30:00,204.67,204.68,204.47,204.55,4471.0,197.7383,197.748,197.5451,197.6224,4471.0
2021-06-03 15:40:00,204.54,204.56,204.14,204.27,10007.0,197.6127,197.632,197.2263,197.3519,10007.0
2021-06-03 15:50:00,204.23,204.31,203.87,203.94,34529.0,197.3132,197.3905,196.9654,197.033,34529.0
2021-06-04 09:30:00,205.91,206.92,205.91,206.45,9783.0,198.9363,199.9121,198.9363,199.458,9783.0
2021-06-04 09:40:00,206.47,206.87,206.29,206.64,1662.0,199.4773,199.8638,199.3034,199.6416,1662.0
2021-06-04 09:50:00,207.0,207.0,206.07,206.08,2378.0,199.9894,199.9894,199.0909,199.1006,2378.0
2021-06-04 10:00:00,206.07,206.54,205.9,206.0,9317.0,199.0909,199.545,198.9266,199.0233,9317.0
2021-06-04 10:10:00,205.99,206.02,205.56,205.87,5602.0,199.0136,199.0426,198.5982,198.8977,5602.0
2021-06-04 10:20:00,205.89,205.96,205.59,205.61,2960.0,198.917,198.9846,198.6271,198.6465,2960.0
2021-06-04 10:30:00,205.57,205.91,205.57,205.91,2749.0,198.6078,198.9363,198.6078,198.9363,2749.0
2021-06-04 10:40:00,206.0,206.03,205.77,205.77,6207.0,199.0233,199.0522,198.8011,198.8011,6207.0
2021-06-04 10:50:00,205.86,205.99,205.8,205.96,2012.0,198.888,199.0136,198.83,198.9846,2012.0
2021-06-04 11:00:00,206.0,206.07,205.7,205.81,4520.0,199.0233,199.0909,198.7334,198.8397,4520.0
2021-06-04 11:10:00,205.82,206.04,205.82,206.0,2242.0,198.8494,199.0619,198.8494,199.0233,2242.0
2021-06-04 11:20:00,206.06,206.06,205.92,205.92,9849.0,199.0812,199.0812,198.946,198.946,9849.0
2021-06-04 11:30:00,206.0,206.03,205.92,205.95,25089.0,199.0233,199.0522,198.946,198.975,25089.0
2021-06-04 11:40:00,205.95,206.27,205.83,205.84,28040.0,198.975,199.2841,198.859,198.8687,28040.0
2021-06-04 11:50:00,205.8,206.0,205.6,205.91,3072.0,198.83,199.0233,198.6368,198.9363,3072.0
2021-06-04 12:00:00,205.98,205.98,205.5,205.52,1300.0,199.0039,199.0039,198.5402,198.5595,1300.0
2021-06-04 12:10:00,205.57,205.57,205.35,205.36,1110.0,198.6078,198.6078,198.3953,198.4049,1110.0
2021-06-04 12:20:00,205.36,205.39,205.17,205.18,2277.0,198.4049,198.4339,198.2214,198.231,2277.0
2021-06-04 12:30:00,205.11,205.34,205.09,205.25,2041.0,198.1634,198.3856,198.1441,198.2987,2041.0
2021-06-04 12:40:00,205.39,205.49,205.24,205.24,3872.0,198.4339,198.5305,198.289,198.289,3872.0
2021-06-04 12:50:00,205.24,205.65,205.24,205.48,2516.0,198.289,198.6851,198.289,198.5209,2516.0
2021-06-04 13:00:00,205.43,205.5,205.26,205.42,1600.0,198.4726,198.5402,198.3083,198.4629,1600.0
2021-06-04 13:10:00,205.37,205.37,205.07,205.11,4274.0,198.4146,198.4146,198.1248,198.1634,4274.0
2021-06-04 13:20:00,205.1,205.22,204.85,204.85,2303.0,198.1537,198.2697,197.9122,197.9122,2303.0
2021-06-04 13:30:00,204.87,205.33,204.87,205.18,4920.0,197.9315,198.376,197.9315,198.231,4920.0
2021-06-04 13:40:00,205.09,205.19,205.08,205.17,4323.0,198.1441,198.2407,198.1344,198.2214,4323.0
2021-06-04 13:50:00,205.17,205.31,205.07,205.14,5451.0,198.2214,198.3566,198.1248,198.1924,5451.0
2021-06-04 14:00:00,205.14,205.31,205.14,205.17,4857.0,198.1924,198.3566,198.1924,198.2214,4857.0
2021-06-04 14:10:00,205.14,205.4,205.14,205.26,3979.0,198.1924,198.4436,198.1924,198.3083,3979.0
2021-06-04 14:20:00,205.32,205.38,205.21,205.26,5053.0,198.3663,198.4243,198.26,198.3083,5053.0
2021-06-04 14:30:00,205.26,205.44,205.18,205.41,5942.0,198.3083,198.4822,198.231,198.4532,5942.0
2021-06-04 14:40:00,205.39,205.5,205.38,205.45,4308.0,198.4339,198.5402,198.4243,198.4919,4308.0
2021-06-04 14:50:00,205.48,205.62,205.38,205.62,4649.0,198.5209,198.6561,198.4243,198.6561,4649.0
2021-06-04 15:00:00,205.65,205.68,205.56,205.58,8373.0,198.6851,198.7141,198.5982,198.6175,8373.0
2021-06-04 15:10:00,205.58,205.7,205.43,205.59,5962.0,198.6175,198.7334,198.4726,198.6271,5962.0
2021-06-04 15:20:00,205.59,205.78,204.9,205.19,13507.0,198.6271,198.8107,197.9605,198.2407,13507.0
2021-06-04 15:30:00,205.21,205.58,205.15,205.4,11465.0,198.26,198.6175,198.202,198.4436,11465.0
2021-06-04 15:40:00,205.37,205.65,205.19,205.39,22029.0,198.4146,198.6851,198.2407,198.4339,22029.0
2021-06-04 15:50:00,205.4,205.61,205.27,205.29,30645.0,198.4436,198.6465,198.318,198.3373,30645.0
2021-06-07 09:30:00,207.02,207.78,206.86,207.47,20090.0,200.0087,200.743,199.8541,200.4435,20090.0
2021-06-07 09:40:00,207.23,207.36,206.94,207.31,8182.0,200.2116,200.3372,199.9314,200.2889,8182.0
2021-06-07 09:50:00,207.31,207.87,207.31,207.83,7663.0,200.2889,200.8299,200.2889,200.7913,7663.0
2021-06-07 10:00:00,207.73,208.51,207.72,208.35,9116.0,200.6947,201.4483,200.685,201.2937,9116.0
2021-06-07 10:10:00,208.47,208.53,207.9,207.94,7014.0,201.4096,201.4676,200.8589,200.8976,7014.0
2021-06-07 10:20:00,207.98,208.17,207.95,208.0,4133.0,200.9362,201.1198,200.9072,200.9555,4133.0
2021-06-07 10:30:00,207.87,207.94,207.5,207.57,5757.0,200.8299,200.8976,200.4725,200.5401,5757.0
2021-06-07 10:40:00,207.51,207.7,207.38,207.7,4681.0,200.4821,200.6657,200.3565,200.6657,4681.0
2021-06-07 10:50:00,207.67,207.97,207.59,207.78,9740.0,200.6367,200.9265,200.5594,200.743,9740.0
2021-06-07 11:00:00,207.65,207.9,207.49,207.87,4416.0,200.6174,200.8589,200.4628,200.8299,4416.0
2021-06-07 11:10:00,207.74,207.99,207.66,207.69,4667.0,200.7043,200.9459,200.627,200.656,4667.0
2021-06-07 11:20:00,207.69,207.83,207.4,207.4,4100.0,200.656,200.7913,200.3758,200.3758,4100.0
2021-06-07 11:30:00,207.18,207.29,207.09,207.21,5100.0,200.1633,200.2696,200.0763,200.1923,5100.0
2021-06-07 11:40:00,207.07,207.13,206.95,206.97,2499.0,200.057,200.115,199.9411,199.9604,2499.0
2021-06-07 11:50:00,206.98,207.21,206.98,207.05,4825.0,199.9701,200.1923,199.9701,200.0377,4825.0
2021-06-07 12:00:00,207.0,207.0,206.86,206.92,2067.0,199.9894,199.9894,199.8541,199.9121,2067.0
2021-06-07 12:10:00,206.96,207.05,206.66,206.78,7241.0,199.9507,200.0377,199.6609,199.7768,7241.0
2021-06-07 12:20:00,206.83,206.83,206.47,206.75,4995.0,199.8252,199.8252,199.4773,199.7479,4995.0
2021-06-07 12:30:00,206.61,207.04,206.48,206.88,7318.0,199.6126,200.028,199.487,199.8735,7318.0
2021-06-07 12:40:00,206.86,206.86,206.58,206.72,3562.0,199.8541,199.8541,199.5836,199.7189,3562.0
2021-06-07 12:50:00,206.66,206.86,206.65,206.79,4003.0,199.6609,199.8541,199.6512,199.7865,4003.0
2021-06-07 13:00:00,206.75,206.85,206.64,206.64,3747.0,199.7479,199.8445,199.6416,199.6416,3747.0
2021-06-07 13:10:00,206.65,206.65,206.33,206.34,3413.0,199.6512,199.6512,199.3421,199.3517,3413.0
2021-06-07 13:20:00,206.2,206.28,205.96,206.05,5733.0,199.2165,199.2938,198.9846,199.0716,5733.0
2021-06-07 13:30:00,205.98,206.33,205.98,206.3,4218.0,199.0039,199.3421,199.0039,199.3131,4218.0
2021-06-07 13:40:00,206.23,206.35,206.13,206.35,4496.0,199.2455,199.3614,199.1489,199.3614,4496.0
2021-06-07 13:50:00,206.35,206.62,206.28,206.51,7746.0,199.3614,199.6223,199.2938,199.516,7746.0
2021-06-07 14:00:00,206.39,206.49,206.16,206.22,6931.0,199.4001,199.4967,199.1778,199.2358,6931.0
2021-06-07 14:10:00,206.14,206.16,205.75,205.78,5837.0,199.1585,199.1778,198.7817,198.8107,5837.0
2021-06-07 14:20:00,205.74,205.89,205.65,205.89,5247.0,198.7721,198.917,198.6851,198.917,5247.0
2021-06-07 14:30:00,205.88,205.89,205.6,205.61,4601.0,198.9073,198.917,198.6368,198.6465,4601.0
2021-06-07 14:40:00,205.63,205.92,205.62,205.92,5302.0,198.6658,198.946,198.6561,198.946,5302.0
2021-06-07 14:50:00,205.99,206.3,205.92,206.17,7470.0,199.0136,199.3131,198.946,199.1875,7470.0
2021-06-07 15:00:00,206.31,206.61,206.22,206.61,7125.0,199.3228,199.6126,199.2358,199.6126,7125.0
2021-06-07 15:10:00,206.59,206.74,206.36,206.73,9057.0,199.5933,199.7382,199.3711,199.7285,9057.0
2021-06-07 15:20:00,206.77,206.81,206.59,206.78,10728.0,199.7672,199.8058,199.5933,199.7768,10728.0
2021-06-07 15:30:00,206.73,206.95,206.53,206.66,24821.0,199.7285,199.9411,199.5353,199.6609,24821.0
2021-06-07 15:40:00,206.71,206.85,206.51,206.65,21250.0,199.7092,199.8445,199.516,199.6512,21250.0
2021-06-07 15:50:00,206.68,207.05,206.57,206.7,49063.0,199.6802,200.0377,199.574,199.6996,49063.0
2021-06-08 09:30:00,208.12,208.37,207.87,208.2,7843.0,201.0715,201.313,200.8299,201.1488,7843.0
2021-06-08 09:40:00,208.49,208.89,208.33,208.33,2384.0,201.4289,201.8154,201.2743,201.2743,2384.0
2021-06-08 09:50:00,208.17,208.39,207.97,208.36,6309.0,201.1198,201.3323,200.9265,201.3033,6309.0
2021-06-08 10:00:00,208.41,208.46,208.15,208.25,6977.0,201.3516,201.3999,201.1004,201.1971,6977.0
2021-06-08 10:10:00,208.21,208.26,207.27,207.45,7393.0,201.1584,201.2067,200.2502,200.4242,7393.0
2021-06-08 10:20:00,207.45,207.55,207.0,207.18,4967.0,200.4242,200.5208,199.9894,200.1633,4967.0
2021-06-08 10:30:00,207.16,207.16,206.6,206.6,9126.0,200.144,200.144,199.6029,199.6029,9126.0
2021-06-08 10:40:00,206.55,206.62,206.37,206.54,2042.0,199.5546,199.6223,199.3807,199.545,2042.0
2021-06-08 10:50:00,206.51,206.54,205.82,205.82,4723.0,199.516,199.545,198.8494,198.8494,4723.0
2021-06-08 11:00:00,205.9,205.95,205.52,205.82,4852.0,198.9266,198.975,198.5595,198.8494,4852.0
2021-06-08 11:10:00,205.87,205.93,205.63,205.63,3477.0,198.8977,198.9556,198.6658,198.6658,3477.0
2021-06-08 11:20:00,205.63,205.63,204.87,205.17,2874.0,198.6658,198.6658,197.9315,198.2214,2874.0
2021-06-08 11:30:00,205.29,205.53,205.27,205.43,2151.0,198.3373,198.5692,198.318,198.4726,2151.0
2021-06-08 11:40:00,205.36,206.06,205.36,205.86,3432.0,198.4049,199.0812,198.4049,198.888,3432.0
2021-06-08 11:50:00,205.86,205.87,205.56,205.7,2484.0,198.888,198.8977,198.5982,198.7334,2484.0
2021-06-08 12:00:00,205.87,206.1,205.78,206.05,2323.0,198.8977,199.1199,198.8107,199.0716,2323.0
2021-06-08 12:10:00,206.03,206.24,206.02,206.24,2332.0,199.0522,199.2551,199.0426,199.2551,2332.0
2021-06-08 12:20:00,206.32,206.42,206.17,206.19,2343.0,199.3324,199.429,199.1875,199.2068,2343.0
2021-06-08 12:30:00,206.27,206.66,206.27,206.63,3327.0,199.2841,199.6609,199.2841,199.6319,3327.0
2021-06-08 12:40:00,206.66,206.84,206.6,206.84,3198.0,199.6609,199.8348,199.6029,199.8348,3198.0
2021-06-08 12:50:00,206.82,206.91,206.63,206.71,6271.0,199.8155,199.9024,199.6319,199.7092,6271.0
2021-06-08 13:00:00,206.64,206.73,206.58,206.65,3896.0,199.6416,199.7285,199.5836,199.6512,3896.0
2021-06-08 13:10:00,206.59,206.75,206.51,206.65,3293.0,199.5933,199.7479,199.516,199.6512,3293.0
2021-06-08 13:20:00,206.67,206.7,206.48,206.48,2600.0,199.6706,199.6996,199.487,199.487,2600.0
2021-06-08 13:30:00,206.52,206.73,206.52,206.59,2173.0,199.5257,199.7285,199.5257,199.5933,2173.0
2021-06-08 13:40:00,206.56,206.61,206.39,206.39,3591.0,199.5643,199.6126,199.4001,199.4001,3591.0
2021-06-08 13:50:00,206.39,206.39,206.05,206.22,1766.0,199.4001,199.4001,199.0716,199.2358,1766.0
2021-06-08 14:00:00,206.19,206.79,206.19,206.6,4079.0,199.2068,199.7865,199.2068,199.6029,4079.0
2021-06-08 14:10:00,206.6,206.98,206.6,206.96,3771.0,199.6029,199.9701,199.6029,199.9507,3771.0
2021-06-08 14:20:00,206.88,207.04,206.88,206.97,3628.0,199.8735,200.028,199.8735,199.9604,3628.0
2021-06-08 14:30:00,207.06,207.15,206.96,207.01,3994.0,200.0474,200.1343,199.9507,199.9991,3994.0
2021-06-08 14:40:00,207.05,207.16,206.94,207.16,2663.0,200.0377,200.144,199.9314,200.144,2663.0
2021-06-08 14:50:00,207.15,207.32,207.09,207.27,5402.0,200.1343,200.2986,200.0763,200.2502,5402.0
2021-06-08 15:00:00,207.33,207.45,207.21,207.22,3264.0,200.3082,200.4242,200.1923,200.2019,3264.0
2021-06-08 15:10:00,207.23,207.35,207.17,207.29,7485.0,200.2116,200.3275,200.1536,200.2696,7485.0
2021-06-08 15:20:00,207.29,207.48,207.23,207.45,4012.0,200.2696,200.4531,200.2116,200.4242,4012.0
2021-06-08 15:30:00,207.49,207.77,207.43,207.55,10617.0,200.4628,200.7333,200.4048,200.5208,10617.0
2021-06-08 15:40:00,207.5,207.8,207.47,207.75,7961.0,200.4725,200.7623,200.4435,200.714,7961.0
2021-06-08 15:50:00,207.77,207.86,207.48,207.49,38795.0,200.7333,200.8203,200.4531,200.4628,38795.0
2021-06-09 09:30:00,209.84,211.06,209.06,210.9,17042.0,202.7332,203.9119,201.9796,203.7573,17042.0
2021-06-09 09:40:00,211.03,211.65,210.74,211.61,14143.0,203.8829,204.4819,203.6027,204.4433,14143.0
2021-06-09 09:50:00,211.64,211.64,210.96,211.4,4724.0,204.4722,204.4722,203.8153,204.2404,4724.0
2021-06-09 10:00:00,211.3,211.56,211.13,211.27,3198.0,204.1438,204.395,203.9795,204.1148,3198.0
2021-06-09 10:10:00,211.41,211.41,210.88,211.04,7635.0,204.25,204.25,203.738,203.8926,7635.0
2021-06-09 10:20:00,211.16,211.34,211.04,211.11,7506.0,204.0085,204.1824,203.8926,203.9602,7506.0
2021-06-09 10:30:00,211.17,211.81,211.12,211.8,6375.0,204.0182,204.6365,203.9699,204.6268,6375.0
2021-06-09 10:40:00,211.94,212.24,211.94,212.0,6741.0,204.7621,205.0519,204.7621,204.8201,6741.0
2021-06-09 10:50:00,211.98,212.33,211.98,212.33,5222.0,204.8007,205.1389,204.8007,205.1389,5222.0
2021-06-09 11:00:00,212.28,212.69,212.11,212.52,10637.0,205.0906,205.4867,204.9263,205.3224,10637.0
2021-06-09 11:10:00,212.51,212.51,212.03,212.2,4958.0,205.3128,205.3128,204.849,205.0133,4958.0
2021-06-09 11:20:00,212.17,212.28,212.04,212.28,7195.0,204.9843,205.0906,204.8587,205.0906,7195.0
2021-06-09 11:30:00,212.26,212.48,212.11,212.18,5826.0,205.0713,205.2838,204.9263,204.994,5826.0
2021-06-09 11:40:00,212.14,212.33,211.79,211.83,6000.0,204.9553,205.1389,204.6172,204.6558,6000.0
2021-06-09 11:50:00,211.83,211.83,211.37,211.74,6012.0,204.6558,204.6558,204.2114,204.5689,6012.0
2021-06-09 12:00:00,211.81,212.19,211.76,212.14,3229.0,204.6365,205.0036,204.5882,204.9553,3229.0
2021-06-09 12:10:00,212.14,212.29,212.05,212.16,4525.0,204.9553,205.1002,204.8684,204.9746,4525.0
2021-06-09 12:20:00,212.1,212.43,212.08,212.43,3950.0,204.9167,205.2355,204.8973,205.2355,3950.0
2021-06-09 12:30:00,212.46,213.15,212.46,213.06,6466.0,205.2645,205.9311,205.2645,205.8442,6466.0
2021-06-09 12:40:00,213.09,213.39,212.96,213.31,4701.0,205.8731,206.163,205.7475,206.0857,4701.0
2021-06-09 12:50:00,213.34,213.51,213.31,213.44,7946.0,206.1147,206.2789,206.0857,206.2113,7946.0
2021-06-09 13:00:00,213.44,213.77,213.43,213.7,5000.0,206.2113,206.5301,206.2016,206.4625,5000.0
2021-06-09 13:10:00,213.8,213.9,213.6,213.6,7842.0,206.5591,206.6557,206.3659,206.3659,7842.0
2021-06-09 13:20:00,213.57,213.68,213.36,213.68,4504.0,206.3369,206.4432,206.134,206.4432,4504.0
2021-06-09 13:30:00,213.61,213.74,213.52,213.67,6602.0,206.3755,206.5011,206.2886,206.4335,6602.0
2021-06-09 13:40:00,213.65,213.75,213.55,213.7,5518.0,206.4142,206.5108,206.3176,206.4625,5518.0
2021-06-09 13:50:00,213.73,213.93,213.56,213.9,3900.0,206.4915,206.6847,206.3272,206.6557,3900.0
2021-06-09 14:00:00,213.91,214.0,213.12,213.13,16700.0,206.6654,206.7523,205.9021,205.9118,16700.0
2021-06-09 14:10:00,213.14,213.22,212.8,212.9,10558.0,205.9214,205.9987,205.593,205.6896,10558.0
2021-06-09 14:20:00,212.95,213.12,212.83,213.05,8133.0,205.7379,205.9021,205.6219,205.8345,8133.0
2021-06-09 14:30:00,213.09,213.25,212.68,212.68,5126.0,205.8731,206.0277,205.477,205.477,5126.0
2021-06-09 14:40:00,212.79,212.79,212.56,212.62,6561.0,205.5833,205.5833,205.3611,205.4191,6561.0
2021-06-09 14:50:00,212.54,212.65,212.41,212.5,5411.0,205.3418,205.448,205.2162,205.3031,5411.0
2021-06-09 15:00:00,212.38,212.38,212.08,212.22,7360.0,205.1872,205.1872,204.8973,205.0326,7360.0
2021-06-09 15:10:00,212.18,212.45,211.96,212.4,6592.0,204.994,205.2548,204.7814,205.2065,6592.0
2021-06-09 15:20:00,212.47,212.48,212.04,212.27,8812.0,205.2741,205.2838,204.8587,205.0809,8812.0
2021-06-09 15:30:00,212.28,212.6,212.06,212.1,17596.0,205.0906,205.3997,204.878,204.9167,17596.0
2021-06-09 15:40:00,212.1,212.18,211.63,211.67,28140.0,204.9167,204.994,204.4626,204.5012,28140.0
2021-06-09 15:50:00,211.79,212.51,211.77,212.06,82273.0,204.6172,205.3128,204.5978,204.878,82273.0
2021-06-10 09:30:00,215.5,215.66,212.54,215.6,35680.0,208.2015,208.3561,205.3418,208.2981,35680.0
2021-06-10 09:40:00,215.52,215.99,215.22,215.99,4910.0,208.2208,208.6749,207.931,208.6749,4910.0
2021-06-10 09:50:00,215.97,216.41,215.78,216.38,5943.0,208.6556,209.0807,208.472,209.0517,5943.0
2021-06-10 10:00:00,216.25,216.25,215.5,215.66,9902.0,208.9261,208.9261,208.2015,208.3561,9902.0
2021-06-10 10:10:00,215.57,216.11,215.42,216.05,3653.0,208.2691,208.7909,208.1242,208.7329,3653.0
2021-06-10 10:20:00,216.13,216.37,216.11,216.17,2202.0,208.8102,209.0421,208.7909,208.8488,2202.0
2021-06-10 10:30:00,216.25,216.39,216.05,216.13,3955.0,208.9261,209.0614,208.7329,208.8102,3955.0
2021-06-10 10:40:00,216.26,216.28,215.82,215.82,3014.0,208.9358,208.9551,208.5107,208.5107,3014.0
2021-06-10 10:50:00,215.85,216.15,215.75,215.91,3511.0,208.5397,208.8295,208.4431,208.5976,3511.0
2021-06-10 11:00:00,215.83,215.87,215.47,215.6,4131.0,208.5203,208.559,208.1725,208.2981,4131.0
2021-06-10 11:10:00,215.6,216.11,215.56,216.08,4502.0,208.2981,208.7909,208.2595,208.7619,4502.0
2021-06-10 11:20:00,216.16,216.34,216.12,216.2,1706.0,208.8392,209.0131,208.8005,208.8778,1706.0
2021-06-10 11:30:00,216.19,216.66,216.18,216.66,4471.0,208.8682,209.3222,208.8585,209.3222,4471.0
2021-06-10 11:40:00,216.87,217.31,216.79,217.24,7623.0,209.5251,209.9502,209.4478,209.8826,7623.0
2021-06-10 11:50:00,217.31,217.31,216.85,217.1,5978.0,209.9502,209.9502,209.5058,209.7473,5978.0
2021-06-10 12:00:00,217.1,217.45,217.09,217.44,3519.0,209.7473,210.0855,209.7377,210.0758,3519.0
2021-06-10 12:10:00,217.51,217.83,217.5,217.63,6178.0,210.1434,210.4526,210.1338,210.2594,6178.0
2021-06-10 12:20:00,217.59,217.69,217.36,217.36,3299.0,210.2207,210.3173,209.9985,209.9985,3299.0
2021-06-10 12:30:00,217.4,217.62,217.37,217.62,3136.0,210.0372,210.2497,210.0082,210.2497,3136.0
2021-06-10 12:40:00,217.6,217.75,217.5,217.75,2576.0,210.2304,210.3753,210.1338,210.3753,2576.0
2021-06-10 12:50:00,217.83,217.91,217.79,217.88,3272.0,210.4526,210.5299,210.414,210.5009,3272.0
2021-06-10 13:00:00,217.89,218.27,217.87,218.24,5260.0,210.5106,210.8777,210.4913,210.8487,5260.0
2021-06-10 13:10:00,218.31,218.43,218.12,218.43,3274.0,210.9164,211.0323,210.7328,211.0323,3274.0
2021-06-10 13:20:00,218.48,218.63,218.28,218.32,5594.0,211.0806,211.2255,210.8874,210.926,5594.0
2021-06-10 13:30:00,218.4,218.43,218.25,218.43,4304.0,211.0033,211.0323,210.8584,211.0323,4304.0
2021-06-10 13:40:00,218.44,218.66,218.44,218.54,4206.0,211.0419,211.2545,211.0419,211.1386,4206.0
2021-06-10 13:50:00,218.66,219.09,218.63,218.93,6924.0,211.2545,211.6699,211.2255,211.5154,6924.0
2021-06-10 14:00:00,218.88,219.1,218.82,218.96,4891.0,211.467,211.6796,211.4091,211.5443,4891.0
2021-06-10 14:10:00,218.87,219.01,218.83,218.95,6501.0,211.4574,211.5926,211.4187,211.5347,6501.0
2021-06-10 14:20:00,218.95,219.07,218.75,219.05,7698.0,211.5347,211.6506,211.3414,211.6313,7698.0
2021-06-10 14:30:00,219.05,219.33,219.0,219.21,8072.0,211.6313,211.9018,211.583,211.7859,8072.0
2021-06-10 14:40:00,219.25,219.48,219.21,219.48,5821.0,211.8245,212.0467,211.7859,212.0467,5821.0
2021-06-10 14:50:00,219.42,219.54,219.4,219.46,4756.0,211.9888,212.1047,211.9694,212.0274,4756.0
2021-06-10 15:00:00,219.46,219.46,218.93,219.27,15698.0,212.0274,212.0274,211.5154,211.8438,15698.0
2021-06-10 15:10:00,219.27,219.59,219.26,219.47,7985.0,211.8438,212.153,211.8342,212.0371,7985.0
2021-06-10 15:20:00,219.43,219.64,219.25,219.36,8451.0,211.9984,212.2013,211.8245,211.9308,8451.0
2021-06-10 15:30:00,219.37,219.43,219.11,219.26,11699.0,211.9405,211.9984,211.6893,211.8342,11699.0
2021-06-10 15:40:00,219.34,219.59,219.34,219.53,36843.0,211.9115,212.153,211.9115,212.095,36843.0
2021-06-10 15:50:00,219.59,220.62,219.46,220.53,114335.0,212.153,213.1481,212.0274,213.0612,114335.0
2021-06-11 09:30:00,217.64,219.71,217.36,217.72,18148.0,210.269,212.2689,209.9985,210.3463,18148.0
2021-06-11 09:40:00,217.73,219.07,217.23,218.9,5478.0,210.356,211.6506,209.8729,211.4864,5478.0
2021-06-11 09:50:00,219.06,219.72,219.02,219.65,7309.0,211.6409,212.2786,211.6023,212.211,7309.0
2021-06-11 10:00:00,219.65,219.66,218.83,219.2,3188.0,212.211,212.2206,211.4187,211.7762,3188.0
2021-06-11 10:10:00,219.12,219.2,218.53,218.53,8948.0,211.6989,211.7762,211.1289,211.1289,8948.0
2021-06-11 10:20:00,218.46,218.82,218.4,218.52,2206.0,211.0613,211.4091,211.0033,211.1192,2206.0
2021-06-11 10:30:00,218.44,218.44,217.82,217.82,2100.0,211.0419,211.0419,210.4429,210.4429,2100.0
2021-06-11 10:40:00,217.77,217.85,217.33,217.47,3471.0,210.3946,210.4719,209.9695,210.1048,3471.0
2021-06-11 10:50:00,217.48,217.76,217.4,217.75,2201.0,210.1145,210.385,210.0372,210.3753,2201.0
2021-06-11 11:00:00,217.81,217.94,217.56,217.89,4810.0,210.4333,210.5589,210.1918,210.5106,4810.0
2021-06-11 11:10:00,217.89,218.03,217.62,217.9,4125.0,210.5106,210.6458,210.2497,210.5202,4125.0
2021-06-11 11:20:00,217.99,218.12,217.95,218.07,1403.0,210.6072,210.7328,210.5685,210.6845,1403.0
2021-06-11 11:30:00,217.99,218.08,217.68,217.68,1912.0,210.6072,210.6941,210.3077,210.3077,1912.0
2021-06-11 11:40:00,217.74,217.79,217.17,217.29,12461.0,210.3657,210.414,209.815,209.9309,12461.0
2021-06-11 11:50:00,217.19,217.43,217.19,217.4,2466.0,209.8343,210.0662,209.8343,210.0372,2466.0
2021-06-11 12:00:00,217.45,217.59,217.45,217.58,2080.0,210.0855,210.2207,210.0855,210.2111,2080.0
2021-06-11 12:10:00,217.6,217.68,217.47,217.53,2923.0,210.2304,210.3077,210.1048,210.1628,2923.0
2021-06-11 12:20:00,217.68,217.86,217.68,217.86,1401.0,210.3077,210.4816,210.3077,210.4816,1401.0
2021-06-11 12:30:00,217.85,218.06,217.85,217.94,1490.0,210.4719,210.6748,210.4719,210.5589,1490.0
2021-06-11 12:40:00,217.94,217.96,217.82,217.94,1992.0,210.5589,210.5782,210.4429,210.5589,1992.0
2021-06-11 12:50:00,217.99,218.06,217.99,218.06,1890.0,210.6072,210.6748,210.6072,210.6748,1890.0
2021-06-11 13:00:00,218.05,218.13,217.94,217.94,902.0,210.6652,210.7424,210.5589,210.5589,902.0
2021-06-11 13:10:00,218.12,218.29,218.09,218.14,1744.0,210.7328,210.897,210.7038,210.7521,1744.0
2021-06-11 13:20:00,218.12,218.19,218.04,218.05,1321.0,210.7328,210.8004,210.6555,210.6652,1321.0
2021-06-11 13:30:00,218.06,218.33,218.06,218.33,1958.0,210.6748,210.9357,210.6748,210.9357,1958.0
2021-06-11 13:40:00,218.3,218.42,218.3,218.42,1632.0,210.9067,211.0226,210.9067,211.0226,1632.0
2021-06-11 13:50:00,218.54,218.7,218.54,218.61,2035.0,211.1386,211.2931,211.1386,211.2062,2035.0
2021-06-11 14:00:00,218.63,218.82,218.59,218.67,5270.0,211.2255,211.4091,211.1869,211.2642,5270.0
2021-06-11 14:10:00,218.77,218.87,218.71,218.78,6385.0,211.3608,211.4574,211.3028,211.3704,6385.0
2021-06-11 14:20:00,218.89,218.95,218.83,218.85,1505.0,211.4767,211.5347,211.4187,211.4381,1505.0
2021-06-11 14:30:00,218.96,219.07,218.96,219.07,1002.0,211.5443,211.6506,211.5443,211.6506,1002.0
2021-06-11 14:40:00,219.09,219.12,218.99,219.03,2285.0,211.6699,211.6989,211.5733,211.612,2285.0
2021-06-11 14:50:00,219.04,219.04,218.62,218.65,1806.0,211.6216,211.6216,211.2159,211.2448,1806.0
2021-06-11 15:00:00,218.74,218.74,218.31,218.45,2534.0,211.3318,211.3318,210.9164,211.0516,2534.0
2021-06-11 15:10:00,218.46,218.46,218.27,218.34,4380.0,211.0613,211.0613,210.8777,210.9453,4380.0
2021-06-11 15:20:00,218.28,218.51,218.27,218.27,2888.0,210.8874,211.1096,210.8777,210.8777,2888.0
2021-06-11 15:30:00,218.27,218.6,218.09,218.41,4433.0,210.8777,211.1965,210.7038,211.013,4433.0
2021-06-11 15:40:00,218.39,218.42,218.11,218.3,9758.0,210.9936,211.0226,210.7231,210.9067,9758.0
2021-06-11 15:50:00,218.36,218.67,218.25,218.65,34780.0,210.9647,211.2642,210.8584,211.2448,34780.0
2021-06-14 09:30:00,222.0,222.96,221.5,222.41,58607.0,214.4814,215.4089,213.9983,214.8775,58607.0
2021-06-14 09:40:00,222.5,223.0,221.9,222.23,20779.0,214.9644,215.4475,214.3848,214.7036,20779.0
2021-06-14 09:50:00,222.23,222.57,221.91,222.48,6103.0,214.7036,215.0321,214.3944,214.9451,6103.0
2021-06-14 10:00:00,222.23,223.18,222.11,223.08,25542.0,214.7036,215.6214,214.5877,215.5248,25542.0
2021-06-14 10:10:00,223.02,223.23,222.92,223.2,6582.0,215.4668,215.6697,215.3702,215.6407,6582.0
2021-06-14 10:20:00,223.23,223.68,223.22,223.59,8981.0,215.6697,216.1045,215.6601,216.0175,8981.0
2021-06-14 10:30:00,223.62,224.39,223.45,224.21,13385.0,216.0465,216.7904,215.8823,216.6165,13385.0
2021-06-14 10:40:00,224.06,224.59,224.06,224.59,11753.0,216.4716,216.9837,216.4716,216.9837,11753.0
2021-06-14 10:50:00,224.67,224.85,224.54,224.77,9619.0,217.061,217.2349,216.9354,217.1576,9619.0
2021-06-14 11:00:00,224.82,225.39,224.71,225.1,15741.0,217.2059,217.7566,217.0996,217.4764,15741.0
2021-06-14 11:10:00,225.09,225.63,225.09,225.49,10417.0,217.4667,217.9884,217.4667,217.8532,10417.0
2021-06-14 11:20:00,225.45,226.36,225.35,226.36,14989.0,217.8145,218.6937,217.7179,218.6937,14989.0
2021-06-14 11:30:00,226.42,227.4,226.15,227.38,37361.0,218.7517,219.6985,218.4908,219.6792,37361.0
2021-06-14 11:40:00,227.41,228.46,227.41,228.29,33468.0,219.7082,220.7226,219.7082,220.5584,33468.0
2021-06-14 11:50:00,228.2,228.6,228.12,228.59,19693.0,220.4714,220.8579,220.3941,220.8482,19693.0
2021-06-14 12:00:00,228.59,228.92,228.36,228.92,12735.0,220.8482,221.167,220.626,221.167,12735.0
2021-06-14 12:10:00,228.91,229.17,228.74,229.16,11278.0,221.1574,221.4085,220.9931,221.3989,11278.0
2021-06-14 12:20:00,229.03,229.74,228.94,229.34,21908.0,221.2733,221.9592,221.1863,221.5728,21908.0
2021-06-14 12:30:00,229.34,229.43,228.84,229.06,23293.0,221.5728,221.6597,221.0897,221.3023,23293.0
2021-06-14 12:40:00,229.0,229.42,229.0,229.38,7121.0,221.2443,221.6501,221.2443,221.6114,7121.0
2021-06-14 12:50:00,229.37,229.45,228.6,228.72,10902.0,221.6018,221.6791,220.8579,220.9738,10902.0
2021-06-14 13:00:00,228.78,228.79,228.22,228.43,8301.0,221.0318,221.0414,220.4907,220.6936,8301.0
2021-06-14 13:10:00,228.33,228.71,228.22,228.62,13189.0,220.597,220.9641,220.4907,220.8772,13189.0
2021-06-14 13:20:00,228.62,228.91,228.6,228.74,14366.0,220.8772,221.1574,220.8579,220.9931,14366.0
2021-06-14 13:30:00,228.69,228.75,228.61,228.68,5292.0,220.9448,221.0028,220.8675,220.9351,5292.0
2021-06-14 13:40:00,228.62,229.02,228.57,229.02,7458.0,220.8772,221.2636,220.8289,221.2636,7458.0
2021-06-14 13:50:00,228.9,228.9,228.6,228.67,3697.0,221.1477,221.1477,220.8579,220.9255,3697.0
2021-06-14 14:00:00,228.68,228.88,228.62,228.83,11851.0,220.9351,221.1284,220.8772,221.0801,11851.0
2021-06-14 14:10:00,228.82,228.84,228.62,228.7,7644.0,221.0704,221.0897,220.8772,220.9545,7644.0
2021-06-14 14:20:00,228.67,228.77,228.64,228.67,6082.0,220.9255,221.0221,220.8965,220.9255,6082.0
2021-06-14 14:30:00,228.67,229.1,228.66,228.94,6644.0,220.9255,221.3409,220.9158,221.1863,6644.0
2021-06-14 14:40:00,228.95,229.03,228.77,228.8,5222.0,221.196,221.2733,221.0221,221.0511,5222.0
2021-06-14 14:50:00,228.83,229.01,228.77,228.92,7756.0,221.0801,221.254,221.0221,221.167,7756.0
2021-06-14 15:00:00,228.92,229.27,228.81,229.27,7869.0,221.167,221.5052,221.0607,221.5052,7869.0
2021-06-14 15:10:00,229.32,229.94,229.24,229.81,18244.0,221.5535,222.1525,221.4762,222.0269,18244.0
2021-06-14 15:20:00,229.84,230.04,229.77,229.98,19229.0,222.0559,222.2491,221.9882,222.1911,19229.0
2021-06-14 15:30:00,230.0,230.75,229.8,229.89,48875.0,222.2104,222.935,222.0172,222.1042,48875.0
2021-06-14 15:40:00,229.85,230.85,229.83,230.4,49331.0,222.0655,223.0317,222.0462,222.5969,49331.0
2021-06-14 15:50:00,230.44,232.15,230.32,231.86,182411.0,222.6355,224.2876,222.5196,224.0074,182411.0
2021-06-15 09:30:00,232.1,233.55,231.42,233.02,39378.0,224.2393,225.6402,223.5823,225.1282,39378.0
2021-06-15 09:40:00,232.97,235.57,232.97,234.81,24740.0,225.0799,227.5918,225.0799,226.8575,24740.0
2021-06-15 09:50:00,234.96,235.34,234.29,234.5,28529.0,227.0025,227.3696,226.3551,226.558,28529.0
2021-06-15 10:00:00,234.4,234.49,232.8,233.41,30694.0,226.4614,226.5484,224.9156,225.5049,30694.0
2021-06-15 10:10:00,233.22,233.5,232.7,232.88,10057.0,225.3214,225.5919,224.819,224.9929,10057.0
2021-06-15 10:20:00,232.92,233.64,232.92,233.58,13101.0,225.0315,225.7272,225.0315,225.6692,13101.0
2021-06-15 10:30:00,233.59,233.65,232.7,233.33,14051.0,225.6789,225.7368,224.819,225.4277,14051.0
2021-06-15 10:40:00,233.24,233.67,233.13,233.56,8477.0,225.3407,225.7561,225.2344,225.6499,8477.0
2021-06-15 10:50:00,233.56,233.56,232.58,232.68,7908.0,225.6499,225.6499,224.7031,224.7997,7908.0
2021-06-15 11:00:00,232.75,233.15,232.74,233.0,7788.0,224.8673,225.2538,224.8576,225.1088,7788.0
2021-06-15 11:10:00,232.9,233.31,232.79,233.28,6757.0,225.0122,225.4083,224.9059,225.3794,6757.0
2021-06-15 11:20:00,233.22,233.43,233.0,233.34,9725.0,225.3214,225.5243,225.1088,225.4373,9725.0
2021-06-15 11:30:00,233.37,233.48,233.2,233.28,6220.0,225.4663,225.5726,225.3021,225.3794,6220.0
2021-06-15 11:40:00,233.31,233.82,233.31,233.73,3026.0,225.4083,225.9011,225.4083,225.8141,3026.0
2021-06-15 11:50:00,233.72,234.18,233.67,234.18,6200.0,225.8044,226.2489,225.7561,226.2489,6200.0
2021-06-15 12:00:00,234.34,235.0,234.34,235.0,5571.0,226.4035,227.0411,226.4035,227.0411,5571.0
2021-06-15 12:10:00,235.03,235.49,234.8,234.89,21049.0,227.0701,227.5145,226.8479,226.9348,21049.0
2021-06-15 12:20:00,234.8,234.9,234.52,234.82,7973.0,226.8479,226.9445,226.5774,226.8672,7973.0
2021-06-15 12:30:00,234.96,235.28,234.83,234.84,9896.0,227.0025,227.3116,226.8769,226.8865,9896.0
2021-06-15 12:40:00,234.84,235.02,234.07,235.02,16208.0,226.8865,227.0604,226.1426,227.0604,16208.0
2021-06-15 12:50:00,235.14,235.94,235.11,235.89,26258.0,227.1764,227.9493,227.1474,227.901,26258.0
2021-06-15 13:00:00,235.78,236.06,235.57,235.57,13903.0,227.7947,228.0652,227.5918,227.5918,13903.0
2021-06-15 13:10:00,235.59,235.88,235.47,235.86,7426.0,227.6111,227.8913,227.4952,227.872,7426.0
2021-06-15 13:20:00,235.79,235.81,235.47,235.68,6821.0,227.8043,227.8237,227.4952,227.6981,6821.0
2021-06-15 13:30:00,235.65,235.92,235.54,235.91,5405.0,227.6691,227.9299,227.5628,227.9203,5405.0
2021-06-15 13:40:00,235.91,236.24,235.83,236.16,10403.0,227.9203,228.2391,227.843,228.1618,10403.0
2021-06-15 13:50:00,236.19,236.7,236.15,236.61,16930.0,228.1908,228.6835,228.1522,228.5966,16930.0
2021-06-15 14:00:00,236.56,236.85,236.32,236.46,19307.0,228.5483,228.8284,228.3164,228.4517,19307.0
2021-06-15 14:10:00,236.45,236.59,236.2,236.58,12386.0,228.442,228.5772,228.2005,228.5676,12386.0
2021-06-15 14:20:00,236.52,236.84,236.43,236.8,7952.0,228.5096,228.8188,228.4227,228.7801,7952.0
2021-06-15 14:30:00,236.89,236.96,236.59,236.68,5376.0,228.8671,228.9347,228.5772,228.6642,5376.0
2021-06-15 14:40:00,236.65,237.41,236.65,237.41,15990.0,228.6352,229.3695,228.6352,229.3695,15990.0
2021-06-15 14:50:00,237.41,237.95,237.23,237.29,40837.0,229.3695,229.8912,229.1956,229.2535,40837.0
2021-06-15 15:00:00,237.14,237.73,236.99,237.73,15118.0,229.1086,229.6786,228.9637,229.6786,15118.0
2021-06-15 15:10:00,237.72,238.05,237.45,237.81,17345.0,229.669,229.9878,229.4081,229.7559,17345.0
2021-06-15 15:20:00,237.76,237.83,237.25,237.65,18702.0,229.7076,229.7753,229.2149,229.6014,18702.0
2021-06-15 15:30:00,237.63,237.66,236.73,236.94,34180.0,229.582,229.611,228.7125,228.9154,34180.0
2021-06-15 15:40:00,236.96,237.08,236.7,237.08,40240.0,228.9347,229.0507,228.6835,229.0507,40240.0
2021-06-15 15:50:00,237.03,237.2,236.3,236.47,114112.0,229.0023,229.1666,228.2971,228.4613,114112.0
2021-06-16 09:30:00,233.98,235.4,232.54,234.83,33296.0,226.0556,227.4276,224.6644,226.8769,33296.0
2021-06-16 09:40:00,234.7,235.92,234.55,235.81,6006.0,226.7513,227.9299,226.6063,227.8237,6006.0
2021-06-16 09:50:00,235.81,237.01,235.81,236.83,7878.0,227.8237,228.983,227.8237,228.8091,7878.0
2021-06-16 10:00:00,236.83,237.06,236.57,236.57,7431.0,228.8091,229.0313,228.5579,228.5579,7431.0
2021-06-16 10:10:00,236.54,236.54,235.4,235.65,8579.0,228.5289,228.5289,227.4276,227.6691,8579.0
2021-06-16 10:20:00,235.55,235.55,235.0,235.52,8256.0,227.5725,227.5725,227.0411,227.5435,8256.0
2021-06-16 10:30:00,235.45,235.47,234.74,234.74,15544.0,227.4759,227.4952,226.7899,226.7899,15544.0
2021-06-16 10:40:00,234.7,234.7,234.02,234.5,14533.0,226.7513,226.7513,226.0943,226.558,14533.0
2021-06-16 10:50:00,234.8,235.05,234.58,234.87,7809.0,226.8479,227.0894,226.6353,226.9155,7809.0
2021-06-16 11:00:00,234.82,235.2,234.66,235.05,16868.0,226.8672,227.2343,226.7126,227.0894,16868.0
2021-06-16 11:10:00,235.01,235.09,234.84,234.95,9264.0,227.0508,227.1281,226.8865,226.9928,9264.0
2021-06-16 11:20:00,234.93,235.22,234.8,235.22,6724.0,226.9735,227.2536,226.8479,227.2536,6724.0
2021-06-16 11:30:00,235.2,235.26,234.82,235.01,12444.0,227.2343,227.2923,226.8672,227.0508,12444.0
2021-06-16 11:40:00,234.99,235.6,234.99,235.31,5751.0,227.0314,227.6208,227.0314,227.3406,5751.0
2021-06-16 11:50:00,235.36,235.36,234.96,235.14,5302.0,227.3889,227.3889,227.0025,227.1764,5302.0
2021-06-16 12:00:00,235.23,235.63,235.09,235.32,15533.0,227.2633,227.6498,227.1281,227.3503,15533.0
2021-06-16 12:10:00,235.47,235.63,235.47,235.58,8203.0,227.4952,227.6498,227.4952,227.6015,8203.0
2021-06-16 12:20:00,235.61,236.24,235.42,236.24,8982.0,227.6304,228.2391,227.4469,228.2391,8982.0
2021-06-16 12:30:00,236.26,236.76,236.24,236.76,7877.0,228.2584,228.7415,228.2391,228.7415,7877.0
2021-06-16 12:40:00,236.78,236.99,236.63,236.89,4015.0,228.7608,228.9637,228.6159,228.8671,4015.0
2021-06-16 12:50:00,236.92,237.34,236.92,236.92,8187.0,228.8961,229.3018,228.8961,228.8961,8187.0
2021-06-16 13:00:00,237.0,237.62,236.85,237.61,7614.0,228.9734,229.5724,228.8284,229.5627,7614.0
2021-06-16 13:10:00,237.7,237.75,237.19,237.31,6525.0,229.6497,229.698,229.1569,229.2729,6525.0
2021-06-16 13:20:00,237.37,237.53,237.23,237.23,4558.0,229.3308,229.4854,229.1956,229.1956,4558.0
2021-06-16 13:30:00,237.29,237.6,237.25,237.33,12596.0,229.2535,229.553,229.2149,229.2922,12596.0
2021-06-16 13:40:00,237.31,237.32,236.74,236.74,4731.0,229.2729,229.2825,228.7222,228.7222,4731.0
2021-06-16 13:50:00,236.67,237.25,236.56,236.99,8069.0,228.6545,229.2149,228.5483,228.9637,8069.0
2021-06-16 14:00:00,236.52,236.52,235.06,235.69,14275.0,228.5096,228.5096,227.0991,227.7077,14275.0
2021-06-16 14:10:00,235.7,235.7,234.88,235.39,10878.0,227.7174,227.7174,226.9252,227.4179,10878.0
2021-06-16 14:20:00,235.52,236.23,235.15,236.06,8780.0,227.5435,228.2294,227.186,228.0652,8780.0
2021-06-16 14:30:00,235.9,236.19,235.53,235.87,14169.0,227.9106,228.1908,227.5531,227.8816,14169.0
2021-06-16 14:40:00,235.83,236.0,235.2,235.91,18577.0,227.843,228.0072,227.2343,227.9203,18577.0
2021-06-16 14:50:00,235.98,236.75,235.92,236.62,17463.0,227.9879,228.7318,227.9299,228.6062,17463.0
2021-06-16 15:00:00,236.62,236.99,236.36,236.77,9046.0,228.6062,228.9637,228.355,228.7512,9046.0
2021-06-16 15:10:00,236.8,237.05,236.35,236.48,12349.0,228.7801,229.0217,228.3454,228.471,12349.0
2021-06-16 15:20:00,236.48,236.67,236.2,236.25,17691.0,228.471,228.6545,228.2005,228.2488,17691.0
2021-06-16 15:30:00,236.29,236.75,236.21,236.69,21772.0,228.2874,228.7318,228.2101,228.6739,21772.0
2021-06-16 15:40:00,236.8,237.17,236.42,236.57,16142.0,228.7801,229.1376,228.413,228.5579,16142.0
2021-06-16 15:50:00,236.53,237.06,236.22,236.8,61401.0,228.5193,229.0313,228.2198,228.7801,61401.0
2021-06-17 09:30:00,236.39,238.57,236.0,237.77,14699.0,228.384,230.4902,228.0072,229.7173,14699.0
2021-06-17 09:40:00,237.65,238.53,237.65,238.29,7580.0,229.6014,230.4515,229.6014,230.2197,7580.0
2021-06-17 09:50:00,238.19,239.17,238.13,238.69,10849.0,230.1231,231.0699,230.0651,230.6061,10849.0
2021-06-17 10:00:00,238.73,239.01,238.05,238.16,11589.0,230.6448,230.9153,229.9878,230.0941,11589.0
2021-06-17 10:10:00,238.32,239.09,238.3,238.69,4561.0,230.2487,230.9926,230.2293,230.6061,4561.0
2021-06-17 10:20:00,238.69,240.12,238.62,239.94,25376.0,230.6061,231.9877,230.5385,231.8138,25376.0
2021-06-17 10:30:00,240.03,240.77,240.0,240.77,5036.0,231.9007,232.6157,231.8718,232.6157,5036.0
2021-06-17 10:40:00,240.81,240.83,240.37,240.62,9137.0,232.6543,232.6737,232.2292,232.4708,9137.0
2021-06-17 10:50:00,240.72,240.74,240.16,240.45,6134.0,232.5674,232.5867,232.0263,232.3065,6134.0
2021-06-17 11:00:00,240.47,240.78,240.32,240.72,5859.0,232.3258,232.6253,232.1809,232.5674,5859.0
2021-06-17 11:10:00,240.72,240.72,240.3,240.54,4914.0,232.5674,232.5674,232.1616,232.3935,4914.0
2021-06-17 11:20:00,240.57,240.71,240.23,240.32,4200.0,232.4225,232.5577,232.094,232.1809,4200.0
2021-06-17 11:30:00,240.37,240.59,240.23,240.25,5563.0,232.2292,232.4418,232.094,232.1133,5563.0
2021-06-17 11:40:00,240.29,240.46,240.1,240.39,3301.0,232.1519,232.3162,231.9684,232.2486,3301.0
2021-06-17 11:50:00,240.36,240.57,240.22,240.22,2510.0,232.2196,232.4225,232.0843,232.0843,2510.0
2021-06-17 12:00:00,239.83,240.03,239.55,240.03,4420.0,231.7075,231.9007,231.437,231.9007,4420.0
2021-06-17 12:10:00,239.85,240.28,239.57,239.57,6944.0,231.7268,232.1423,231.4563,231.4563,6944.0
2021-06-17 12:20:00,239.57,239.57,238.85,239.19,9266.0,231.4563,231.4563,230.7607,231.0892,9266.0
2021-06-17 12:30:00,239.06,239.12,238.68,239.12,4809.0,230.9636,231.0216,230.5965,231.0216,4809.0
2021-06-17 12:40:00,239.15,239.15,238.46,238.56,5147.0,231.0505,231.0505,230.3839,230.4805,5147.0
2021-06-17 12:50:00,238.56,239.19,238.51,239.19,3592.0,230.4805,231.0892,230.4322,231.0892,3592.0
2021-06-17 13:00:00,239.19,239.69,239.1,239.59,5607.0,231.0892,231.5723,231.0022,231.4756,5607.0
2021-06-17 13:10:00,239.65,239.68,239.35,239.35,2815.0,231.5336,231.5626,231.2438,231.2438,2815.0
2021-06-17 13:20:00,239.37,239.99,239.36,239.99,7607.0,231.2631,231.8621,231.2534,231.8621,7607.0
2021-06-17 13:30:00,239.89,240.47,239.89,240.39,8424.0,231.7655,232.3258,231.7655,232.2486,8424.0
2021-06-17 13:40:00,240.36,241.06,240.36,241.06,11015.0,232.2196,232.8959,232.2196,232.8959,11015.0
2021-06-17 13:50:00,240.93,241.44,240.92,241.37,10022.0,232.7703,233.263,232.7606,233.1954,10022.0
2021-06-17 14:00:00,241.3,241.44,240.92,241.18,6366.0,233.1277,233.263,232.7606,233.0118,6366.0
2021-06-17 14:10:00,241.22,241.5,241.13,241.42,9734.0,233.0504,233.321,232.9635,233.2437,9734.0
2021-06-17 14:20:00,241.42,241.43,240.86,241.22,4751.0,233.2437,233.2533,232.7026,233.0504,4751.0
2021-06-17 14:30:00,241.16,241.5,241.04,241.42,5902.0,232.9925,233.321,232.8765,233.2437,5902.0
2021-06-17 14:40:00,241.55,241.67,241.3,241.31,5431.0,233.3693,233.4852,233.1277,233.1374,5431.0
2021-06-17 14:50:00,241.28,241.38,240.73,240.73,10014.0,233.1084,233.205,232.577,232.577,10014.0
2021-06-17 15:00:00,240.75,241.27,240.63,240.85,5995.0,232.5964,233.0987,232.4804,232.693,5995.0
2021-06-17 15:10:00,240.93,241.09,240.43,240.54,12813.0,232.7703,232.9248,232.2872,232.3935,12813.0
2021-06-17 15:20:00,240.62,240.7,240.28,240.46,6849.0,232.4708,232.5481,232.1423,232.3162,6849.0
2021-06-17 15:30:00,240.51,241.0,240.51,240.98,13223.0,232.3645,232.8379,232.3645,232.8186,13223.0
2021-06-17 15:40:00,241.06,241.19,240.68,241.06,23227.0,232.8959,233.0215,232.5287,232.8959,23227.0
2021-06-17 15:50:00,241.23,241.23,240.29,240.62,86862.0,233.0601,233.0601,232.1519,232.4708,86862.0
2021-06-18 09:30:00,240.02,241.44,239.8,239.95,91758.0,231.8911,233.263,231.6785,231.8235,91758.0
2021-06-18 09:40:00,239.81,241.74,239.81,241.6,3111.0,231.6882,233.5528,231.6882,233.4176,3111.0
2021-06-18 09:50:00,241.4,241.42,240.13,241.14,3665.0,233.2243,233.2437,231.9974,232.9732,3665.0
2021-06-18 10:00:00,240.87,241.26,240.22,241.12,2700.0,232.7123,233.0891,232.0843,232.9538,2700.0
2021-06-18 10:10:00,241.47,241.89,241.17,241.31,5229.0,233.292,233.6978,233.0021,233.1374,5229.0
2021-06-18 10:20:00,241.45,242.5,240.46,240.58,25604.0,233.2727,234.2871,232.3162,232.4321,25604.0
2021-06-18 10:30:00,240.93,241.36,240.43,240.94,4825.0,232.7703,233.1857,232.2872,232.7799,4825.0
2021-06-18 10:40:00,241.12,241.61,241.12,241.33,3297.0,232.9538,233.4272,232.9538,233.1567,3297.0
2021-06-18 10:50:00,241.01,241.15,240.55,240.55,2537.0,232.8476,232.9828,232.4031,232.4031,2537.0
2021-06-18 11:00:00,240.49,240.52,239.97,239.97,2850.0,232.3452,232.3741,231.8428,231.8428,2850.0
2021-06-18 11:10:00,240.05,240.05,239.19,239.36,3879.0,231.9201,231.9201,231.0892,231.2534,3879.0
2021-06-18 11:20:00,239.34,239.4,238.73,239.06,2307.0,231.2341,231.2921,230.6448,230.9636,2307.0
2021-06-18 11:30:00,239.08,239.34,239.08,239.33,3329.0,230.9829,231.2341,230.9829,231.2245,3329.0
2021-06-18 11:40:00,239.4,239.42,238.95,239.42,2701.0,231.2921,231.3114,230.8573,231.3114,2701.0
2021-06-18 11:50:00,239.51,239.59,238.88,238.88,4601.0,231.3984,231.4756,230.7897,230.7897,4601.0
2021-06-18 12:00:00,238.9,239.6,238.84,239.6,5689.0,230.809,231.4853,230.751,231.4853,5689.0
2021-06-18 12:10:00,239.59,239.66,239.31,239.62,4560.0,231.4756,231.5433,231.2051,231.5046,4560.0
2021-06-18 12:20:00,239.36,239.45,239.1,239.2,1700.0,231.2534,231.3404,231.0022,231.0989,1700.0
2021-06-18 12:30:00,239.2,239.38,239.1,239.35,4196.0,231.0989,231.2728,231.0022,231.2438,4196.0
2021-06-18 12:40:00,239.33,239.35,238.84,238.88,5510.0,231.2245,231.2438,230.751,230.7897,5510.0
2021-06-18 12:50:00,239.08,239.6,239.08,239.6,2850.0,230.9829,231.4853,230.9829,231.4853,2850.0
2021-06-18 13:00:00,239.49,239.87,239.46,239.8,4158.0,231.379,231.7462,231.35,231.6785,4158.0
2021-06-18 13:10:00,240.0,240.02,239.17,239.44,3166.0,231.8718,231.8911,231.0699,231.3307,3166.0
2021-06-18 13:20:00,239.56,239.56,239.28,239.39,1027.0,231.4467,231.4467,231.1761,231.2824,1027.0
2021-06-18 13:30:00,239.41,239.57,239.19,239.25,3585.0,231.3017,231.4563,231.0892,231.1472,3585.0
2021-06-18 13:40:00,239.27,239.27,239.05,239.08,1808.0,231.1665,231.1665,230.9539,230.9829,1808.0
2021-06-18 13:50:00,239.1,239.29,238.98,239.01,7444.0,231.0022,231.1858,230.8863,230.9153,7444.0
2021-06-18 14:00:00,239.07,239.12,238.95,238.98,3708.0,230.9733,231.0216,230.8573,230.8863,3708.0
2021-06-18 14:10:00,238.89,239.47,238.87,239.47,5658.0,230.7994,231.3597,230.78,231.3597,5658.0
2021-06-18 14:20:00,239.52,239.67,239.45,239.6,5113.0,231.408,231.5529,231.3404,231.4853,5113.0
2021-06-18 14:30:00,239.57,239.6,239.0,239.22,13110.0,231.4563,231.4853,230.9056,231.1182,13110.0
2021-06-18 14:40:00,239.37,239.62,239.17,239.42,5002.0,231.2631,231.5046,231.0699,231.3114,5002.0
2021-06-18 14:50:00,239.51,239.59,239.32,239.44,8341.0,231.3984,231.4756,231.2148,231.3307,8341.0
2021-06-18 15:00:00,239.44,239.81,239.44,239.53,4460.0,231.3307,231.6882,231.3307,231.4177,4460.0
2021-06-18 15:10:00,239.58,240.23,239.58,240.23,6142.0,231.466,232.094,231.466,232.094,6142.0
2021-06-18 15:20:00,240.23,240.28,240.0,240.0,8363.0,232.094,232.1423,231.8718,231.8718,8363.0
2021-06-18 15:30:00,240.01,240.09,239.14,239.29,15860.0,231.8814,231.9587,231.0409,231.1858,15860.0
2021-06-18 15:40:00,239.26,239.63,238.5,238.5,27292.0,231.1568,231.5143,230.4226,230.4226,27292.0
2021-06-18 15:50:00,238.13,238.45,237.32,237.35,118124.0,230.0651,230.3743,229.2825,229.3115,118124.0
2021-06-21 09:30:00,238.44,239.55,235.89,237.13,13807.0,230.3646,231.437,227.901,229.099,13807.0
2021-06-21 09:40:00,237.0,237.55,236.27,236.61,8019.0,228.9734,229.5047,228.2681,228.5966,8019.0
2021-06-21 09:50:00,236.76,237.61,236.44,237.28,7541.0,228.7415,229.5627,228.4323,229.2439,7541.0
2021-06-21 10:00:00,237.45,238.25,237.34,238.25,2355.0,229.4081,230.181,229.3018,230.181,2355.0
2021-06-21 10:10:00,238.04,238.09,237.01,237.6,3382.0,229.9781,230.0264,228.983,229.553,3382.0
2021-06-21 10:20:00,237.54,237.76,237.16,237.47,3982.0,229.4951,229.7076,229.1279,229.4274,3982.0
2021-06-21 10:30:00,237.78,238.08,237.78,237.83,3601.0,229.7269,230.0168,229.7269,229.7753,3601.0
2021-06-21 10:40:00,237.93,238.34,237.85,238.34,3397.0,229.8719,230.268,229.7946,230.268,3397.0
2021-06-21 10:50:00,238.61,238.82,238.49,238.64,3381.0,230.5288,230.7317,230.4129,230.5578,3381.0
2021-06-21 11:00:00,238.53,239.2,238.53,238.99,3519.0,230.4515,231.0989,230.4515,230.896,3519.0
2021-06-21 11:10:00,239.17,239.4,239.03,239.34,3773.0,231.0699,231.2921,230.9346,231.2341,3773.0
2021-06-21 11:20:00,239.26,239.66,239.26,239.66,3589.0,231.1568,231.5433,231.1568,231.5433,3589.0
2021-06-21 11:30:00,239.52,239.76,239.46,239.76,3373.0,231.408,231.6399,231.35,231.6399,3373.0
2021-06-21 11:40:00,239.84,239.99,239.52,239.52,3520.0,231.7172,231.8621,231.408,231.408,3520.0
2021-06-21 11:50:00,239.17,239.28,239.08,239.14,1400.0,231.0699,231.1761,230.9829,231.0409,1400.0
2021-06-21 12:00:00,239.09,239.38,239.02,239.17,3333.0,230.9926,231.2728,230.925,231.0699,3333.0
2021-06-21 12:10:00,239.17,239.18,238.9,238.92,1700.0,231.0699,231.0795,230.809,230.8283,1700.0
2021-06-21 12:20:00,238.93,239.11,238.9,239.04,2703.0,230.838,231.0119,230.809,230.9443,2703.0
2021-06-21 12:30:00,239.2,239.35,238.73,239.19,5928.0,231.0989,231.2438,230.6448,231.0892,5928.0
2021-06-21 12:40:00,239.17,239.17,238.89,238.91,2103.0,231.0699,231.0699,230.7994,230.8187,2103.0
2021-06-21 12:50:00,238.84,239.12,238.84,239.03,1600.0,230.751,231.0216,230.751,230.9346,1600.0
2021-06-21 13:00:00,238.88,238.89,238.57,238.79,2942.0,230.7897,230.7994,230.4902,230.7027,2942.0
2021-06-21 13:10:00,238.99,238.99,238.48,238.7,1610.0,230.896,230.896,230.4032,230.6158,1610.0
2021-06-21 13:20:00,238.69,238.93,238.65,238.77,2106.0,230.6061,230.838,230.5675,230.6834,2106.0
2021-06-21 13:30:00,238.74,239.08,238.74,239.04,2687.0,230.6544,230.9829,230.6544,230.9443,2687.0
2021-06-21 13:40:00,239.12,239.28,238.89,238.97,2268.0,231.0216,231.1761,230.7994,230.8766,2268.0
2021-06-21 13:50:00,238.98,239.12,238.94,239.04,2412.0,230.8863,231.0216,230.8477,230.9443,2412.0
2021-06-21 14:00:00,238.99,239.14,238.8,238.9,1721.0,230.896,231.0409,230.7124,230.809,1721.0
2021-06-21 14:10:00,238.96,239.02,238.86,238.92,1803.0,230.867,230.925,230.7704,230.8283,1803.0
2021-06-21 14:20:00,238.87,238.99,238.74,238.78,3346.0,230.78,230.896,230.6544,230.6931,3346.0
2021-06-21 14:30:00,238.75,239.07,238.71,238.87,2992.0,230.6641,230.9733,230.6255,230.78,2992.0
2021-06-21 14:40:00,238.84,238.98,238.71,238.93,3249.0,230.751,230.8863,230.6255,230.838,3249.0
2021-06-21 14:50:00,238.83,239.07,238.79,239.05,2270.0,230.7414,230.9733,230.7027,230.9539,2270.0
2021-06-21 15:00:00,239.03,239.24,239.01,239.24,1632.0,230.9346,231.1375,230.9153,231.1375,1632.0
2021-06-21 15:10:00,239.19,239.29,239.09,239.21,4934.0,231.0892,231.1858,230.9926,231.1085,4934.0
2021-06-21 15:20:00,239.21,239.21,238.86,239.09,3991.0,231.1085,231.1085,230.7704,230.9926,3991.0
2021-06-21 15:30:00,239.03,239.41,239.03,239.41,7701.0,230.9346,231.3017,230.9346,231.3017,7701.0
2021-06-21 15:40:00,239.42,239.55,239.29,239.5,11457.0,231.3114,231.437,231.1858,231.3887,11457.0
2021-06-21 15:50:00,239.38,239.69,239.23,239.67,32254.0,231.2728,231.5723,231.1278,231.5529,32254.0
2021-06-22 09:30:00,239.04,239.87,238.57,239.51,9160.0,230.9443,231.7462,230.4902,231.3984,9160.0
2021-06-22 09:40:00,239.66,239.72,238.25,238.26,6829.0,231.5433,231.6012,230.181,230.1907,6829.0
2021-06-22 09:50:00,238.29,238.95,238.26,238.54,3690.0,230.2197,230.8573,230.1907,230.4612,3690.0
2021-06-22 10:00:00,238.6,238.74,238.35,238.41,4004.0,230.5192,230.6544,230.2776,230.3356,4004.0
2021-06-22 10:10:00,238.25,239.01,238.22,238.67,9082.0,230.181,230.9153,230.152,230.5868,9082.0
2021-06-22 10:20:00,238.76,239.46,238.01,239.18,37055.0,230.6738,231.35,229.9492,231.0795,37055.0
2021-06-22 10:30:00,239.23,239.23,238.63,238.97,4911.0,231.1278,231.1278,230.5482,230.8766,4911.0
2021-06-22 10:40:00,238.88,239.4,238.83,239.38,3326.0,230.7897,231.2921,230.7414,231.2728,3326.0
2021-06-22 10:50:00,239.35,239.45,239.21,239.27,1522.0,231.2438,231.3404,231.1085,231.1665,1522.0
2021-06-22 11:00:00,239.6,239.83,239.44,239.81,6928.0,231.4853,231.7075,231.3307,231.6882,6928.0
2021-06-22 11:10:00,239.93,240.14,239.51,239.51,4227.0,231.8041,232.007,231.3984,231.3984,4227.0
2021-06-22 11:20:00,239.51,240.45,239.51,240.36,3357.0,231.3984,232.3065,231.3984,232.2196,3357.0
2021-06-22 11:30:00,240.45,240.45,239.93,240.02,2962.0,232.3065,232.3065,231.8041,231.8911,2962.0
2021-06-22 11:40:00,240.03,240.18,239.72,240.15,1833.0,231.9007,232.0457,231.6012,232.0167,1833.0
2021-06-22 11:50:00,240.08,240.12,239.79,239.87,2639.0,231.9491,231.9877,231.6689,231.7462,2639.0
2021-06-22 12:00:00,240.0,240.14,239.92,240.14,2093.0,231.8718,232.007,231.7945,232.007,2093.0
2021-06-22 12:10:00,240.23,240.32,240.09,240.19,3895.0,232.094,232.1809,231.9587,232.0553,3895.0
2021-06-22 12:20:00,240.19,240.73,239.98,240.73,1932.0,232.0553,232.577,231.8524,232.577,1932.0
2021-06-22 12:30:00,240.67,240.74,240.43,240.56,3297.0,232.5191,232.5867,232.2872,232.4128,3297.0
2021-06-22 12:40:00,240.43,240.43,240.12,240.16,2560.0,232.2872,232.2872,231.9877,232.0263,2560.0
2021-06-22 12:50:00,240.04,240.46,240.04,240.3,2101.0,231.9104,232.3162,231.9104,232.1616,2101.0
2021-06-22 13:00:00,240.21,240.41,240.12,240.41,2180.0,232.0746,232.2679,231.9877,232.2679,2180.0
2021-06-22 13:10:00,240.39,240.51,240.18,240.22,3882.0,232.2486,232.3645,232.0457,232.0843,3882.0
2021-06-22 13:20:00,240.15,240.63,240.05,240.44,2006.0,232.0167,232.4804,231.9201,232.2969,2006.0
2021-06-22 13:30:00,240.41,240.66,240.39,240.58,2200.0,232.2679,232.5094,232.2486,232.4321,2200.0
2021-06-22 13:40:00,240.59,240.64,240.37,240.51,3786.0,232.4418,232.4901,232.2292,232.3645,3786.0
2021-06-22 13:50:00,240.52,240.59,240.18,240.21,4043.0,232.3741,232.4418,232.0457,232.0746,4043.0
2021-06-22 14:00:00,240.13,240.25,239.99,240.23,1559.0,231.9974,232.1133,231.8621,232.094,1559.0
2021-06-22 14:10:00,240.31,240.42,240.11,240.13,5389.0,232.1713,232.2775,231.978,231.9974,5389.0
2021-06-22 14:20:00,240.04,240.04,239.73,239.85,4706.0,231.9104,231.9104,231.6109,231.7268,4706.0
2021-06-22 14:30:00,239.99,240.24,239.89,240.19,3576.0,231.8621,232.1036,231.7655,232.0553,3576.0
2021-06-22 14:40:00,240.27,240.33,240.06,240.15,2931.0,232.1326,232.1906,231.9297,232.0167,2931.0
2021-06-22 14:50:00,240.12,240.48,240.12,240.43,4629.0,231.9877,232.3355,231.9877,232.2872,4629.0
2021-06-22 15:00:00,240.46,240.78,240.26,240.67,4021.0,232.3162,232.6253,232.123,232.5191,4021.0
2021-06-22 15:10:00,240.69,241.1,240.63,240.98,5085.0,232.5384,232.9345,232.4804,232.8186,5085.0
2021-06-22 15:20:00,240.97,241.5,240.85,241.37,7050.0,232.8089,233.321,232.693,233.1954,7050.0
2021-06-22 15:30:00,241.27,241.28,240.9,241.07,5837.0,233.0987,233.1084,232.7413,232.9055,5837.0
2021-06-22 15:40:00,241.11,241.28,241.0,241.21,12151.0,232.9442,233.1084,232.8379,233.0408,12151.0
2021-06-22 15:50:00,241.17,241.53,240.89,241.1,28377.0,233.0021,233.3499,232.7316,232.9345,28377.0
2021-06-23 09:30:00,242.75,245.0,242.75,244.03,36339.0,234.5286,236.7024,234.5286,235.7653,36339.0
2021-06-23 09:40:00,243.73,244.02,243.17,243.95,10452.0,235.4754,235.7556,234.9344,235.688,10452.0
2021-06-23 09:50:00,243.94,244.39,243.25,243.57,17275.0,235.6783,236.1131,235.0117,235.3209,17275.0
2021-06-23 10:00:00,243.54,244.02,243.31,243.9,4393.0,235.2919,235.7556,235.0697,235.6397,4393.0
2021-06-23 10:10:00,244.01,244.05,243.5,243.71,5861.0,235.746,235.7846,235.2532,235.4561,5861.0
2021-06-23 10:20:00,243.68,244.1,243.25,244.02,7880.0,235.4271,235.8329,235.0117,235.7556,7880.0
2021-06-23 10:30:00,244.02,244.02,243.45,243.99,6646.0,235.7556,235.7556,235.2049,235.7266,6646.0
2021-06-23 10:40:00,244.05,244.45,244.04,244.44,4392.0,235.7846,236.171,235.7749,236.1614,4392.0
2021-06-23 10:50:00,244.39,244.43,243.97,244.12,4848.0,236.1131,236.1517,235.7073,235.8522,4848.0
2021-06-23 11:00:00,244.11,244.24,243.72,244.06,8537.0,235.8426,235.9682,235.4658,235.7943,8537.0
2021-06-23 11:10:00,244.13,244.37,244.0,244.31,6823.0,235.8619,236.0938,235.7363,236.0358,6823.0
2021-06-23 11:20:00,244.18,245.12,244.18,245.12,3640.0,235.9102,236.8184,235.9102,236.8184,3640.0
2021-06-23 11:30:00,245.13,245.16,244.48,244.58,3402.0,236.828,236.857,236.2,236.2966,3402.0
2021-06-23 11:40:00,244.54,244.54,244.18,244.27,2583.0,236.258,236.258,235.9102,235.9971,2583.0
2021-06-23 11:50:00,244.12,244.37,244.03,244.26,5306.0,235.8522,236.0938,235.7653,235.9875,5306.0
2021-06-23 12:00:00,244.29,244.52,244.05,244.42,2908.0,236.0165,236.2387,235.7846,236.1421,2908.0
2021-06-23 12:10:00,244.51,244.61,244.32,244.47,3622.0,236.229,236.3256,236.0455,236.1904,3622.0
2021-06-23 12:20:00,244.42,244.48,244.3,244.3,2519.0,236.1421,236.2,236.0261,236.0261,2519.0
2021-06-23 12:30:00,244.29,244.3,243.77,243.89,4508.0,236.0165,236.0261,235.5141,235.63,4508.0
2021-06-23 12:40:00,243.88,244.07,243.83,243.91,3269.0,235.6204,235.8039,235.572,235.6493,3269.0
2021-06-23 12:50:00,243.88,243.99,243.55,243.7,5104.0,235.6204,235.7266,235.3015,235.4465,5104.0
2021-06-23 13:00:00,243.74,243.74,243.4,243.6,2808.0,235.4851,235.4851,235.1566,235.3498,2808.0
2021-06-23 13:10:00,243.5,243.61,243.37,243.46,3113.0,235.2532,235.3595,235.1276,235.2146,3113.0
2021-06-23 13:20:00,243.44,243.67,243.43,243.67,3713.0,235.1953,235.4175,235.1856,235.4175,3713.0
2021-06-23 13:30:00,243.68,243.68,243.39,243.39,1997.0,235.4271,235.4271,235.1469,235.1469,1997.0
2021-06-23 13:40:00,243.43,243.53,243.18,243.36,7021.0,235.1856,235.2822,234.9441,235.118,7021.0
2021-06-23 13:50:00,243.3,243.45,243.23,243.25,2210.0,235.06,235.2049,234.9924,235.0117,2210.0
2021-06-23 14:00:00,243.23,243.37,243.17,243.33,6295.0,234.9924,235.1276,234.9344,235.089,6295.0
2021-06-23 14:10:00,243.36,243.43,243.15,243.22,3443.0,235.118,235.1856,234.9151,234.9827,3443.0
2021-06-23 14:20:00,243.29,243.29,243.06,243.11,3077.0,235.0503,235.0503,234.8281,234.8764,3077.0
2021-06-23 14:30:00,243.05,243.27,243.05,243.16,4245.0,234.8185,235.031,234.8185,234.9247,4245.0
2021-06-23 14:40:00,243.25,243.4,243.16,243.16,5690.0,235.0117,235.1566,234.9247,234.9247,5690.0
2021-06-23 14:50:00,243.24,243.47,243.24,243.46,3729.0,235.002,235.2242,235.002,235.2146,3729.0
2021-06-23 15:00:00,243.53,243.67,243.4,243.45,4152.0,235.2822,235.4175,235.1566,235.2049,4152.0
2021-06-23 15:10:00,243.5,243.57,243.43,243.47,7081.0,235.2532,235.3209,235.1856,235.2242,7081.0
2021-06-23 15:20:00,243.47,244.06,243.47,243.98,7234.0,235.2242,235.7943,235.2242,235.717,7234.0
2021-06-23 15:30:00,244.04,244.23,243.89,244.09,11924.0,235.7749,235.9585,235.63,235.8232,11924.0
2021-06-23 15:40:00,244.15,244.23,243.5,243.54,17383.0,235.8812,235.9585,235.2532,235.2919,17383.0
2021-06-23 15:50:00,243.47,243.84,243.33,243.43,55843.0,235.2242,235.5817,235.089,235.1856,55843.0
2021-06-24 09:30:00,244.96,246.63,244.88,246.25,15066.0,236.6638,238.2772,236.5865,237.9101,15066.0
2021-06-24 09:40:00,246.18,246.51,245.59,246.49,6633.0,237.8425,238.1613,237.2724,238.142,6633.0
2021-06-24 09:50:00,246.47,246.6,245.95,246.6,5754.0,238.1226,238.2482,237.6202,238.2482,5754.0
2021-06-24 10:00:00,246.46,246.74,246.06,246.71,5957.0,238.113,238.3835,237.7265,238.3545,5957.0
2021-06-24 10:10:00,246.59,246.6,245.71,245.77,5980.0,238.2386,238.2482,237.3884,237.4463,5980.0
2021-06-24 10:20:00,245.93,246.54,245.93,246.5,3319.0,237.6009,238.1903,237.6009,238.1516,3319.0
2021-06-24 10:30:00,246.42,246.8,246.41,246.66,4900.0,238.0743,238.4415,238.0647,238.3062,4900.0
2021-06-24 10:40:00,246.54,246.7,246.3,246.6,5386.0,238.1903,238.3448,237.9584,238.2482,5386.0
2021-06-24 10:50:00,246.64,246.64,245.93,246.04,4836.0,238.2869,238.2869,237.6009,237.7072,4836.0
2021-06-24 11:00:00,245.94,246.47,245.87,246.27,7166.0,237.6106,238.1226,237.543,237.9294,7166.0
2021-06-24 11:10:00,246.17,246.17,245.43,245.5,7558.0,237.8328,237.8328,237.1179,237.1855,7558.0
2021-06-24 11:20:00,245.49,246.14,245.25,245.9,4871.0,237.1758,237.8038,236.944,237.5719,4871.0
2021-06-24 11:30:00,245.86,246.19,245.86,245.99,3426.0,237.5333,237.8521,237.5333,237.6589,3426.0
2021-06-24 11:40:00,245.97,245.98,245.68,245.92,1900.0,237.6396,237.6492,237.3594,237.5913,1900.0
2021-06-24 11:50:00,246.0,246.0,245.59,245.9,4100.0,237.6686,237.6686,237.2724,237.5719,4100.0
2021-06-24 12:00:00,246.03,246.36,246.01,246.36,2900.0,237.6975,238.0164,237.6782,238.0164,2900.0
2021-06-24 12:10:00,246.25,246.46,246.07,246.12,3170.0,237.9101,238.113,237.7362,237.7845,3170.0
2021-06-24 12:20:00,246.12,246.33,246.04,246.05,3326.0,237.7845,237.9874,237.7072,237.7169,3326.0
2021-06-24 12:30:00,246.17,246.39,246.17,246.31,3003.0,237.8328,238.0453,237.8328,237.9681,3003.0
2021-06-24 12:40:00,246.32,246.78,246.17,246.32,3956.0,237.9777,238.4221,237.8328,237.9777,3956.0
2021-06-24 12:50:00,246.18,246.51,246.12,246.51,3597.0,237.8425,238.1613,237.7845,238.1613,3597.0
2021-06-24 13:00:00,246.42,246.79,246.42,246.75,3713.0,238.0743,238.4318,238.0743,238.3932,3713.0
2021-06-24 13:10:00,246.76,246.81,246.5,246.5,3700.0,238.4028,238.4511,238.1516,238.1516,3700.0
2021-06-24 13:20:00,246.51,246.9,246.43,246.78,3514.0,238.1613,238.5381,238.084,238.4221,3514.0
2021-06-24 13:30:00,246.8,246.8,246.54,246.54,2709.0,238.4415,238.4415,238.1903,238.1903,2709.0
2021-06-24 13:40:00,246.51,246.73,246.34,246.55,4300.0,238.1613,238.3738,237.997,238.1999,4300.0
2021-06-24 13:50:00,246.51,246.81,246.4,246.81,4513.0,238.1613,238.4511,238.055,238.4511,4513.0
2021-06-24 14:00:00,246.75,246.88,246.61,246.71,3877.0,238.3932,238.5188,238.2579,238.3545,3877.0
2021-06-24 14:10:00,246.71,246.92,246.71,246.78,3839.0,238.3545,238.5574,238.3545,238.4221,3839.0
2021-06-24 14:20:00,246.76,247.42,246.7,247.2,5506.0,238.4028,239.0405,238.3448,238.8279,5506.0
2021-06-24 14:30:00,247.17,247.25,246.99,247.13,7495.0,238.7989,238.8762,238.625,238.7603,7495.0
2021-06-24 14:40:00,247.2,247.29,246.94,247.1,4212.0,238.8279,238.9149,238.5767,238.7313,4212.0
2021-06-24 14:50:00,247.11,247.23,247.04,247.13,4548.0,238.741,238.8569,238.6733,238.7603,4548.0
2021-06-24 15:00:00,247.14,247.22,246.9,246.9,2681.0,238.7699,238.8472,238.5381,238.5381,2681.0
2021-06-24 15:10:00,246.94,247.09,246.79,246.87,5354.0,238.5767,238.7216,238.4318,238.5091,5354.0
2021-06-24 15:20:00,246.89,246.97,246.66,246.91,4691.0,238.5284,238.6057,238.3062,238.5477,4691.0
2021-06-24 15:30:00,246.9,247.17,246.29,246.35,21162.0,238.5381,238.7989,237.9487,238.0067,21162.0
2021-06-24 15:40:00,246.22,246.33,245.87,246.0,50404.0,237.8811,237.9874,237.543,237.6686,50404.0
2021-06-24 15:50:00,245.98,246.17,245.74,246.04,65095.0,237.6492,237.8328,237.4174,237.7072,65095.0
2021-06-25 09:30:00,245.82,246.1,244.83,245.6,8067.0,237.4947,237.7652,236.5382,237.2821,8067.0
2021-06-25 09:40:00,245.73,245.79,245.53,245.7,1300.0,237.4077,237.4657,237.2145,237.3787,1300.0
2021-06-25 09:50:00,245.82,245.82,243.84,243.95,12418.0,237.4947,237.4947,235.5817,235.688,12418.0
2021-06-25 10:00:00,243.88,244.6,243.83,244.37,6467.0,235.6204,236.316,235.572,236.0938,6467.0
2021-06-25 10:10:00,244.58,245.0,244.28,245.0,2025.0,236.2966,236.7024,236.0068,236.7024,2025.0
2021-06-25 10:20:00,244.8,245.69,244.74,245.69,4002.0,236.5092,237.3691,236.4512,237.3691,4002.0
2021-06-25 10:30:00,245.8,246.37,245.8,245.92,2849.0,237.4753,238.026,237.4753,237.5913,2849.0
2021-06-25 10:40:00,245.92,246.34,245.92,246.27,3585.0,237.5913,237.997,237.5913,237.9294,3585.0
2021-06-25 10:50:00,246.23,246.23,245.74,245.78,5394.0,237.8908,237.8908,237.4174,237.456,5394.0
2021-06-25 11:00:00,245.75,245.98,245.55,245.98,2716.0,237.427,237.6492,237.2338,237.6492,2716.0
2021-06-25 11:10:00,246.0,246.1,245.59,245.71,2907.0,237.6686,237.7652,237.2724,237.3884,2907.0
2021-06-25 11:20:00,245.75,246.04,245.56,245.57,3108.0,237.427,237.7072,237.2435,237.2531,3108.0
2021-06-25 11:30:00,245.49,245.94,245.48,245.9,1702.0,237.1758,237.6106,237.1662,237.5719,1702.0
2021-06-25 11:40:00,245.92,245.95,245.58,245.72,1887.0,237.5913,237.6202,237.2628,237.398,1887.0
2021-06-25 11:50:00,245.9,245.95,245.78,245.86,1400.0,237.5719,237.6202,237.456,237.5333,1400.0
2021-06-25 12:00:00,245.92,246.19,245.79,246.16,3442.0,237.5913,237.8521,237.4657,237.8231,3442.0
2021-06-25 12:10:00,246.06,246.1,245.85,245.93,3900.0,237.7265,237.7652,237.5236,237.6009,3900.0
2021-06-25 12:20:00,245.78,245.86,245.54,245.58,1136.0,237.456,237.5333,237.2241,237.2628,1136.0
2021-06-25 12:30:00,245.54,245.98,245.54,245.88,2102.0,237.2241,237.6492,237.2241,237.5526,2102.0
2021-06-25 12:40:00,245.95,246.13,245.7,245.71,1553.0,237.6202,237.7942,237.3787,237.3884,1553.0
2021-06-25 12:50:00,245.73,245.77,245.43,245.44,1007.0,237.4077,237.4463,237.1179,237.1275,1007.0
2021-06-25 13:00:00,245.55,245.8,245.55,245.56,1936.0,237.2338,237.4753,237.2338,237.2435,1936.0
2021-06-25 13:10:00,245.52,245.81,245.37,245.77,2600.0,237.2048,237.485,237.0599,237.4463,2600.0
2021-06-25 13:20:00,245.7,246.05,245.7,245.96,2303.0,237.3787,237.7169,237.3787,237.6299,2303.0
2021-06-25 13:30:00,245.93,246.02,245.71,245.77,1761.0,237.6009,237.6879,237.3884,237.4463,1761.0
2021-06-25 13:40:00,245.57,246.04,245.57,245.69,4972.0,237.2531,237.7072,237.2531,237.3691,4972.0
2021-06-25 13:50:00,245.75,245.96,245.75,245.83,1700.0,237.427,237.6299,237.427,237.5043,1700.0
2021-06-25 14:00:00,245.75,245.99,245.74,245.93,2308.0,237.427,237.6589,237.4174,237.6009,2308.0
2021-06-25 14:10:00,245.95,246.0,245.61,245.69,3471.0,237.6202,237.6686,237.2918,237.3691,3471.0
2021-06-25 14:20:00,245.78,245.85,245.22,245.7,5873.0,237.456,237.5236,236.915,237.3787,5873.0
2021-06-25 14:30:00,245.76,245.76,245.43,245.5,3452.0,237.4367,237.4367,237.1179,237.1855,3452.0
2021-06-25 14:40:00,245.5,245.56,245.17,245.33,2620.0,237.1855,237.2435,236.8667,237.0212,2620.0
2021-06-25 14:50:00,245.43,245.7,245.43,245.68,3304.0,237.1179,237.3787,237.1179,237.3594,3304.0
2021-06-25 15:00:00,245.67,245.78,245.49,245.7,4776.0,237.3497,237.456,237.1758,237.3787,4776.0
2021-06-25 15:10:00,245.67,245.85,245.6,245.73,7479.0,237.3497,237.5236,237.2821,237.4077,7479.0
2021-06-25 15:20:00,245.62,245.74,245.34,245.46,8825.0,237.3014,237.4174,237.0309,237.1468,8825.0
2021-06-25 15:30:00,245.47,245.52,245.08,245.29,15941.0,237.1565,237.2048,236.7797,236.9826,15941.0
2021-06-25 15:40:00,245.36,245.46,245.04,245.11,12444.0,237.0502,237.1468,236.7411,236.8087,12444.0
2021-06-25 15:50:00,245.11,245.38,244.34,244.5,113925.0,236.8087,237.0696,236.0648,236.2194,113925.0
2021-06-28 09:30:00,245.42,246.84,245.28,246.65,22425.0,237.1082,238.4801,236.9729,238.2965,22425.0
2021-06-28 09:40:00,246.35,246.82,245.44,245.54,7950.0,238.0067,238.4608,237.1275,237.2241,7950.0
2021-06-28 09:50:00,245.59,246.01,245.38,245.72,8949.0,237.2724,237.6782,237.0696,237.398,8949.0
2021-06-28 10:00:00,245.56,246.5,245.54,246.37,5356.0,237.2435,238.1516,237.2241,238.026,5356.0
2021-06-28 10:10:00,246.45,247.28,246.39,246.61,5895.0,238.1033,238.9052,238.0453,238.2579,5895.0
2021-06-28 10:20:00,246.75,246.83,246.4,246.54,3825.0,238.3932,238.4704,238.055,238.1903,3825.0
2021-06-28 10:30:00,246.57,246.78,246.26,246.29,4620.0,238.2193,238.4221,237.9197,237.9487,4620.0
2021-06-28 10:40:00,246.2,246.41,245.93,245.99,4738.0,237.8618,238.0647,237.6009,237.6589,4738.0
2021-06-28 10:50:00,245.92,246.13,245.73,245.93,4970.0,237.5913,237.7942,237.4077,237.6009,4970.0
2021-06-28 11:00:00,245.95,246.29,245.57,245.76,6367.0,237.6202,237.9487,237.2531,237.4367,6367.0
2021-06-28 11:10:00,245.6,245.61,245.07,245.51,17284.0,237.2821,237.2918,236.7701,237.1952,17284.0
2021-06-28 11:20:00,245.45,245.93,245.12,245.93,4487.0,237.1372,237.6009,236.8184,237.6009,4487.0
2021-06-28 11:30:00,245.95,246.11,245.69,246.01,2658.0,237.6202,237.7748,237.3691,237.6782,2658.0
2021-06-28 11:40:00,246.15,246.7,246.15,246.6,1700.0,237.8135,238.3448,237.8135,238.2482,1700.0
2021-06-28 11:50:00,246.65,246.94,246.53,246.94,10693.0,238.2965,238.5767,238.1806,238.5767,10693.0
2021-06-28 12:00:00,246.89,247.03,246.87,246.91,6261.0,238.5284,238.6637,238.5091,238.5477,6261.0
2021-06-28 12:10:00,246.87,247.06,246.57,246.58,4121.0,238.5091,238.6927,238.2193,238.2289,4121.0
2021-06-28 12:20:00,246.61,246.67,246.12,246.17,2627.0,238.2579,238.3159,237.7845,237.8328,2627.0
2021-06-28 12:30:00,246.24,246.71,246.15,246.45,3459.0,237.9004,238.3545,237.8135,238.1033,3459.0
2021-06-28 12:40:00,246.44,246.44,246.24,246.24,2101.0,238.0937,238.0937,237.9004,237.9004,2101.0
2021-06-28 12:50:00,246.34,246.5,246.24,246.27,2270.0,237.997,238.1516,237.9004,237.9294,2270.0
2021-06-28 13:00:00,246.27,246.67,246.27,246.67,1500.0,237.9294,238.3159,237.9294,238.3159,1500.0
2021-06-28 13:10:00,246.58,246.98,246.57,246.62,2910.0,238.2289,238.6154,238.2193,238.2676,2910.0
2021-06-28 13:20:00,246.6,246.6,246.28,246.28,1806.0,238.2482,238.2482,237.9391,237.9391,1806.0
2021-06-28 13:30:00,246.27,246.73,246.27,246.64,3516.0,237.9294,238.3738,237.9294,238.2869,3516.0
2021-06-28 13:40:00,246.51,246.63,246.43,246.54,3161.0,238.1613,238.2772,238.084,238.1903,3161.0
2021-06-28 13:50:00,246.53,246.61,246.4,246.47,3507.0,238.1806,238.2579,238.055,238.1226,3507.0
2021-06-28 14:00:00,246.54,246.75,246.21,246.39,6328.0,238.1903,238.3932,237.8714,238.0453,6328.0
2021-06-28 14:10:00,246.27,246.49,246.12,246.33,9013.0,237.9294,238.142,237.7845,237.9874,9013.0
2021-06-28 14:20:00,246.36,246.57,246.1,246.33,3000.0,238.0164,238.2193,237.7652,237.9874,3000.0
2021-06-28 14:30:00,246.39,246.56,246.29,246.56,4538.0,238.0453,238.2096,237.9487,238.2096,4538.0
2021-06-28 14:40:00,246.62,246.72,246.43,246.69,6162.0,238.2676,238.3642,238.084,238.3352,6162.0
2021-06-28 14:50:00,246.69,246.72,246.4,246.48,2740.0,238.3352,238.3642,238.055,238.1323,2740.0
2021-06-28 15:00:00,246.41,246.6,246.21,246.24,6615.0,238.0647,238.2482,237.8714,237.9004,6615.0
2021-06-28 15:10:00,246.36,246.74,246.24,246.7,7799.0,238.0164,238.3835,237.9004,238.3448,7799.0
2021-06-28 15:20:00,246.74,246.75,246.5,246.67,5918.0,238.3835,238.3932,238.1516,238.3159,5918.0
2021-06-28 15:30:00,246.73,247.12,246.69,247.04,11334.0,238.3738,238.7506,238.3352,238.6733,11334.0
2021-06-28 15:40:00,247.0,247.25,246.93,246.98,12855.0,238.6347,238.8762,238.5671,238.6154,12855.0
2021-06-28 15:50:00,247.09,247.22,246.89,247.19,47188.0,238.7216,238.8472,238.5284,238.8183,47188.0
2021-06-29 09:30:00,246.98,247.07,245.02,246.68,33519.0,238.6154,238.7023,236.7217,238.3255,33519.0
2021-06-29 09:40:00,246.92,247.35,246.43,247.29,5014.0,238.5574,238.9728,238.084,238.9149,5014.0
2021-06-29 09:50:00,247.46,247.46,246.93,246.93,4491.0,239.0791,239.0791,238.5671,238.5671,4491.0
2021-06-29 10:00:00,246.92,247.25,246.8,247.25,6723.0,238.5574,238.8762,238.4415,238.8762,6723.0
2021-06-29 10:10:00,247.07,247.07,246.6,246.9,7593.0,238.7023,238.7023,238.2482,238.5381,7593.0
2021-06-29 10:20:00,246.81,247.08,246.15,246.71,30980.0,238.4511,238.712,237.8135,238.3545,30980.0
2021-06-29 10:30:00,246.82,247.07,246.67,247.04,3101.0,238.4608,238.7023,238.3159,238.6733,3101.0
2021-06-29 10:40:00,246.9,247.07,246.8,246.89,2266.0,238.5381,238.7023,238.4415,238.5284,2266.0
2021-06-29 10:50:00,246.95,246.95,246.62,246.62,2609.0,238.5864,238.5864,238.2676,238.2676,2609.0
2021-06-29 11:00:00,246.6,246.83,246.58,246.83,985.0,238.2482,238.4704,238.2289,238.4704,985.0
2021-06-29 11:10:00,246.94,247.07,246.7,246.75,2782.0,238.5767,238.7023,238.3448,238.3932,2782.0
2021-06-29 11:20:00,246.8,246.8,246.17,246.17,2161.0,238.4415,238.4415,237.8328,237.8328,2161.0
2021-06-29 11:30:00,246.1,246.26,246.0,246.16,2701.0,237.7652,237.9197,237.6686,237.8231,2701.0
2021-06-29 11:40:00,246.2,246.38,246.0,246.27,2965.0,237.8618,238.0357,237.6686,237.9294,2965.0
2021-06-29 11:50:00,246.38,246.38,245.96,245.99,6184.0,238.0357,238.0357,237.6299,237.6589,6184.0
2021-06-29 12:00:00,246.26,246.46,246.21,246.46,2103.0,237.9197,238.113,237.8714,238.113,2103.0
2021-06-29 12:10:00,246.4,246.59,246.35,246.39,2379.0,238.055,238.2386,238.0067,238.0453,2379.0
2021-06-29 12:20:00,246.48,246.77,246.37,246.75,3831.0,238.1323,238.4125,238.026,238.3932,3831.0
2021-06-29 12:30:00,246.88,247.0,246.87,246.89,2020.0,238.5188,238.6347,238.5091,238.5284,2020.0
2021-06-29 12:40:00,246.83,246.83,246.34,246.34,3179.0,238.4704,238.4704,237.997,237.997,3179.0
2021-06-29 12:50:00,246.35,246.61,246.26,246.55,3435.0,238.0067,238.2579,237.9197,238.1999,3435.0
2021-06-29 13:00:00,246.63,246.63,246.4,246.57,1500.0,238.2772,238.2772,238.055,238.2193,1500.0
2021-06-29 13:10:00,246.69,246.7,246.3,246.3,2365.0,238.3352,238.3448,237.9584,237.9584,2365.0
2021-06-29 13:20:00,246.38,246.38,246.08,246.08,3513.0,238.0357,238.0357,237.7458,237.7458,3513.0
2021-06-29 13:30:00,246.01,246.1,245.9,245.9,1534.0,237.6782,237.7652,237.5719,237.5719,1534.0
2021-06-29 13:40:00,245.92,246.05,245.85,245.98,2775.0,237.5913,237.7169,237.5236,237.6492,2775.0
2021-06-29 13:50:00,245.91,246.08,245.8,246.08,4965.0,237.5816,237.7458,237.4753,237.7458,4965.0
2021-06-29 14:00:00,246.0,246.26,245.97,246.18,3851.0,237.6686,237.9197,237.6396,237.8425,3851.0
2021-06-29 14:10:00,246.17,246.25,245.82,245.82,3141.0,237.8328,237.9101,237.4947,237.4947,3141.0
2021-06-29 14:20:00,245.83,245.97,245.6,245.6,3827.0,237.5043,237.6396,237.2821,237.2821,3827.0
2021-06-29 14:30:00,245.67,245.95,245.62,245.81,11700.0,237.3497,237.6202,237.3014,237.485,11700.0
2021-06-29 14:40:00,245.92,245.96,245.74,245.85,3924.0,237.5913,237.6299,237.4174,237.5236,3924.0
2021-06-29 14:50:00,245.83,246.13,245.83,245.98,2792.0,237.5043,237.7942,237.5043,237.6492,2792.0
2021-06-29 15:00:00,246.07,246.2,245.92,246.2,4973.0,237.7362,237.8618,237.5913,237.8618,4973.0
2021-06-29 15:10:00,246.24,246.52,246.18,246.52,5313.0,237.9004,238.1709,237.8425,238.1709,5313.0
2021-06-29 15:20:00,246.53,246.64,246.34,246.64,5657.0,238.1806,238.2869,237.997,238.2869,5657.0
2021-06-29 15:30:00,246.66,246.88,246.58,246.6,8846.0,238.3062,238.5188,238.2289,238.2482,8846.0
2021-06-29 15:40:00,246.61,246.76,246.49,246.59,11141.0,238.2579,238.4028,238.142,238.2386,11141.0
2021-06-29 15:50:00,246.55,246.82,246.26,246.26,26200.0,238.1999,238.4608,237.9197,237.9197,26200.0
2021-06-30 09:30:00,246.66,246.7,246.32,246.61,6093.0,238.3062,238.3448,237.9777,238.2579,6093.0
2021-06-30 09:40:00,246.69,247.79,246.6,246.84,7680.0,238.3352,239.3979,238.2482,238.4801,7680.0
2021-06-30 09:50:00,246.59,246.6,245.77,246.23,3298.0,238.2386,238.2482,237.4463,237.8908,3298.0
2021-06-30 10:00:00,246.23,246.23,245.0,245.19,6341.0,237.8908,237.8908,236.7024,236.886,6341.0
2021-06-30 10:10:00,245.18,245.78,245.18,245.68,3670.0,236.8763,237.456,236.8763,237.3594,3670.0
2021-06-30 10:20:00,245.57,246.08,245.47,246.08,1710.0,237.2531,237.7458,237.1565,237.7458,1710.0
2021-06-30 10:30:00,245.85,246.16,245.71,245.96,2222.0,237.5236,237.8231,237.3884,237.6299,2222.0
2021-06-30 10:40:00,245.85,246.29,245.85,246.11,2900.0,237.5236,237.9487,237.5236,237.7748,2900.0
2021-06-30 10:50:00,246.06,246.24,246.01,246.23,3911.0,237.7265,237.9004,237.6782,237.8908,3911.0
2021-06-30 11:00:00,246.19,246.49,246.18,246.44,3115.0,237.8521,238.142,237.8425,238.0937,3115.0
2021-06-30 11:10:00,246.38,246.55,246.13,246.14,5005.0,238.0357,238.1999,237.7942,237.8038,5005.0
2021-06-30 11:20:00,246.25,246.3,246.13,246.3,3035.0,237.9101,237.9584,237.7942,237.9584,3035.0
2021-06-30 11:30:00,246.38,246.38,245.86,245.86,6071.0,238.0357,238.0357,237.5333,237.5333,6071.0
2021-06-30 11:40:00,245.79,245.89,245.4,245.89,7234.0,237.4657,237.5623,237.0889,237.5623,7234.0
2021-06-30 11:50:00,245.89,246.11,245.78,245.78,6100.0,237.5623,237.7748,237.456,237.456,6100.0
2021-06-30 12:00:00,245.77,245.78,245.43,245.45,2953.0,237.4463,237.456,237.1179,237.1372,2953.0
2021-06-30 12:10:00,245.45,245.85,245.45,245.73,3515.0,237.1372,237.5236,237.1372,237.4077,3515.0
2021-06-30 12:20:00,245.69,245.79,245.46,245.5,1626.0,237.3691,237.4657,237.1468,237.1855,1626.0
2021-06-30 12:30:00,245.49,245.62,245.39,245.57,2148.0,237.1758,237.3014,237.0792,237.2531,2148.0
2021-06-30 12:40:00,245.68,245.93,245.68,245.88,2200.0,237.3594,237.6009,237.3594,237.5526,2200.0
2021-06-30 12:50:00,245.81,245.81,245.36,245.48,4657.0,237.485,237.485,237.0502,237.1662,4657.0
2021-06-30 13:00:00,245.48,245.97,245.47,245.76,3301.0,237.1662,237.6396,237.1565,237.4367,3301.0
2021-06-30 13:10:00,245.74,245.74,245.44,245.44,3807.0,237.4174,237.4174,237.1275,237.1275,3807.0
2021-06-30 13:20:00,245.56,245.78,245.4,245.4,3296.0,237.2435,237.456,237.0889,237.0889,3296.0
2021-06-30 13:30:00,245.59,245.62,245.33,245.52,5340.0,237.2724,237.3014,237.0212,237.2048,5340.0
2021-06-30 13:40:00,245.62,245.72,245.48,245.48,7840.0,237.3014,237.398,237.1662,237.1662,7840.0
2021-06-30 13:50:00,245.39,245.58,245.3,245.42,4486.0,237.0792,237.2628,236.9923,237.1082,4486.0
2021-06-30 14:00:00,245.51,245.57,245.19,245.22,4109.0,237.1952,237.2531,236.886,236.915,4109.0
2021-06-30 14:10:00,245.41,245.41,245.04,245.04,4115.0,237.0985,237.0985,236.7411,236.7411,4115.0
2021-06-30 14:20:00,245.15,245.15,244.64,244.65,8924.0,236.8473,236.8473,236.3546,236.3643,8924.0
2021-06-30 14:30:00,244.62,244.83,244.36,244.83,9413.0,236.3353,236.5382,236.0841,236.5382,9413.0
2021-06-30 14:40:00,244.71,244.99,244.69,244.84,3490.0,236.4222,236.6928,236.4029,236.5478,3490.0
2021-06-30 14:50:00,244.88,245.0,244.64,245.0,2605.0,236.5865,236.7024,236.3546,236.7024,2605.0
2021-06-30 15:00:00,245.0,245.83,244.97,245.35,18415.0,236.7024,237.5043,236.6734,237.0406,18415.0
2021-06-30 15:10:00,245.5,245.76,245.23,245.71,28987.0,237.1855,237.4367,236.9246,237.3884,28987.0
2021-06-30 15:20:00,245.63,246.22,245.63,246.1,8421.0,237.3111,237.8811,237.3111,237.7652,8421.0
2021-06-30 15:30:00,246.04,246.58,245.93,246.42,14197.0,237.7072,238.2289,237.6009,238.0743,14197.0
2021-06-30 15:40:00,246.54,246.93,246.47,246.83,18912.0,238.1903,238.5671,238.1226,238.4704,18912.0
2021-06-30 15:50:00,246.84,247.04,246.39,246.52,62464.0,238.4801,238.6733,238.0453,238.1709,62464.0
2021-07-01 09:30:00,245.72,247.68,245.19,247.06,18495.0,237.398,239.2917,236.886,238.6927,18495.0
2021-07-01 09:40:00,247.05,248.2,247.05,247.56,6521.0,238.683,239.794,238.683,239.1757,6521.0
2021-07-01 09:50:00,247.73,248.15,247.51,247.87,3634.0,239.34,239.7457,239.1274,239.4752,3634.0
2021-07-01 10:00:00,248.05,248.45,247.58,247.79,9122.0,239.6491,240.0356,239.195,239.3979,9122.0
2021-07-01 10:10:00,248.06,248.45,247.26,247.38,9707.0,239.6588,240.0356,238.8859,239.0018,9707.0
2021-07-01 10:20:00,247.26,248.0,247.2,248.0,5814.0,238.8859,239.6008,238.8279,239.6008,5814.0
2021-07-01 10:30:00,247.92,248.21,247.76,247.78,4929.0,239.5235,239.8037,239.3689,239.3883,4929.0
2021-07-01 10:40:00,247.78,247.78,247.04,247.34,4331.0,239.3883,239.3883,238.6733,238.9632,4331.0
2021-07-01 10:50:00,247.35,247.41,246.94,247.18,10834.0,238.9728,239.0308,238.5767,238.8086,10834.0
2021-07-01 11:00:00,247.28,247.44,246.96,247.2,6852.0,238.9052,239.0598,238.596,238.8279,6852.0
2021-07-01 11:10:00,247.2,247.2,246.76,246.9,6123.0,238.8279,238.8279,238.4028,238.5381,6123.0
2021-07-01 11:20:00,247.2,247.2,246.75,246.75,3099.0,238.8279,238.8279,238.3932,238.3932,3099.0
2021-07-01 11:30:00,246.65,246.74,246.52,246.69,3839.0,238.2965,238.3835,238.1709,238.3352,3839.0
2021-07-01 11:40:00,246.75,246.99,246.5,246.73,5649.0,238.3932,238.625,238.1516,238.3738,5649.0
2021-07-01 11:50:00,246.69,246.88,246.67,246.88,3545.0,238.3352,238.5188,238.3159,238.5188,3545.0
2021-07-01 12:00:00,246.88,247.16,246.83,247.16,1200.0,238.5188,238.7893,238.4704,238.7893,1200.0
2021-07-01 12:10:00,247.23,247.28,246.91,246.91,3710.0,238.8569,238.9052,238.5477,238.5477,3710.0
2021-07-01 12:20:00,246.91,247.04,246.83,246.83,1445.0,238.5477,238.6733,238.4704,238.4704,1445.0
2021-07-01 12:30:00,246.68,246.97,246.66,246.81,1858.0,238.3255,238.6057,238.3062,238.4511,1858.0
2021-07-01 12:40:00,246.82,247.07,246.7,247.07,2111.0,238.4608,238.7023,238.3448,238.7023,2111.0
2021-07-01 12:50:00,247.05,247.15,246.78,247.07,3912.0,238.683,238.7796,238.4221,238.7023,3912.0
2021-07-01 13:00:00,247.07,247.07,246.96,247.02,1900.0,238.7023,238.7023,238.596,238.654,1900.0
2021-07-01 13:10:00,246.98,247.03,246.91,246.99,1820.0,238.6154,238.6637,238.5477,238.625,1820.0
2021-07-01 13:20:00,247.01,247.17,246.97,246.99,6844.0,238.6443,238.7989,238.6057,238.625,6844.0
2021-07-01 13:30:00,247.04,247.39,247.0,247.39,3129.0,238.6733,239.0115,238.6347,239.0115,3129.0
2021-07-01 13:40:00,247.35,247.69,247.31,247.65,2601.0,238.9728,239.3013,238.9342,239.2627,2601.0
2021-07-01 13:50:00,247.8,247.92,247.51,247.92,4102.0,239.4076,239.5235,239.1274,239.5235,4102.0
2021-07-01 14:00:00,247.81,248.1,247.81,248.08,4936.0,239.4173,239.6974,239.4173,239.6781,4936.0
2021-07-01 14:10:00,248.14,248.14,247.96,248.03,4132.0,239.7361,239.7361,239.5622,239.6298,4132.0
2021-07-01 14:20:00,248.16,248.16,247.71,247.71,2420.0,239.7554,239.7554,239.3206,239.3206,2420.0
2021-07-01 14:30:00,247.69,247.8,247.64,247.77,3155.0,239.3013,239.4076,239.253,239.3786,3155.0
2021-07-01 14:40:00,247.76,247.96,247.75,247.84,2310.0,239.3689,239.5622,239.3593,239.4462,2310.0
2021-07-01 14:50:00,247.85,247.9,247.73,247.8,4060.0,239.4559,239.5042,239.34,239.4076,4060.0
2021-07-01 15:00:00,247.86,247.94,247.74,247.79,3023.0,239.4656,239.5429,239.3496,239.3979,3023.0
2021-07-01 15:10:00,247.77,247.77,247.52,247.68,5234.0,239.3786,239.3786,239.1371,239.2917,5234.0
2021-07-01 15:20:00,247.69,247.72,247.58,247.58,3803.0,239.3013,239.3303,239.195,239.195,3803.0
2021-07-01 15:30:00,247.65,247.83,247.56,247.57,5403.0,239.2627,239.4366,239.1757,239.1854,5403.0
2021-07-01 15:40:00,247.52,247.54,247.31,247.38,11461.0,239.1371,239.1564,238.9342,239.0018,11461.0
2021-07-01 15:50:00,247.43,247.95,247.37,247.95,54644.0,239.0501,239.5525,238.9922,239.5525,54644.0
2021-07-02 09:30:00,248.0,248.0,246.67,247.49,8065.0,239.6008,239.6008,238.3159,239.1081,8065.0
2021-07-02 09:40:00,247.34,247.84,247.34,247.38,3594.0,238.9632,239.4462,238.9632,239.0018,3594.0
2021-07-02 09:50:00,247.13,247.52,247.13,247.42,2900.0,238.7603,239.1371,238.7603,239.0405,2900.0
2021-07-02 10:00:00,247.31,247.59,246.98,247.49,5768.0,238.9342,239.2047,238.6154,239.1081,5768.0
2021-07-02 10:10:00,247.53,247.7,247.46,247.66,3606.0,239.1467,239.311,239.0791,239.2723,3606.0
2021-07-02 10:20:00,247.73,247.75,246.76,246.98,3830.0,239.34,239.3593,238.4028,238.6154,3830.0
2021-07-02 10:30:00,246.74,247.28,246.74,247.28,2507.0,238.3835,238.9052,238.3835,238.9052,2507.0
2021-07-02 10:40:00,247.28,247.4,247.04,247.4,2238.0,238.9052,239.0211,238.6733,239.0211,2238.0
2021-07-02 10:50:00,247.21,247.73,247.19,247.71,2702.0,238.8376,239.34,238.8183,239.3206,2702.0
2021-07-02 11:00:00,247.82,248.18,247.82,248.17,2758.0,239.4269,239.7747,239.4269,239.7651,2758.0
2021-07-02 11:10:00,248.16,248.5,248.16,248.39,2350.0,239.7554,240.0839,239.7554,239.9776,2350.0
2021-07-02 11:20:00,248.45,248.68,248.28,248.66,2425.0,240.0356,240.2578,239.8713,240.2385,2425.0
2021-07-02 11:30:00,248.55,248.6,248.37,248.55,3179.0,240.1322,240.1805,239.9583,240.1322,3179.0
2021-07-02 11:40:00,248.55,248.55,248.29,248.5,3607.0,240.1322,240.1322,239.881,240.0839,3607.0
2021-07-02 11:50:00,248.51,248.57,248.19,248.31,4800.0,240.0935,240.1515,239.7844,239.9003,4800.0
2021-07-02 12:00:00,248.32,248.6,248.32,248.6,2902.0,239.91,240.1805,239.91,240.1805,2902.0
2021-07-02 12:10:00,248.55,248.92,248.55,248.89,1913.0,240.1322,240.4897,240.1322,240.4607,1913.0
2021-07-02 12:20:00,249.08,249.23,249.05,249.23,1100.0,240.6442,240.7892,240.6153,240.7892,1100.0
2021-07-02 12:30:00,249.22,249.42,249.16,249.28,2001.0,240.7795,240.9727,240.7215,240.8375,2001.0
2021-07-02 12:40:00,249.28,249.44,249.18,249.38,1823.0,240.8375,240.9921,240.7409,240.9341,1823.0
2021-07-02 12:50:00,249.35,249.52,249.34,249.36,3350.0,240.9051,241.0693,240.8954,240.9148,3350.0
2021-07-02 13:00:00,249.65,249.66,249.47,249.47,1145.0,241.1949,241.2046,241.021,241.021,1145.0
2021-07-02 13:10:00,249.48,249.56,249.39,249.52,1608.0,241.0307,241.108,240.9437,241.0693,1608.0
2021-07-02 13:20:00,249.45,249.55,249.39,249.45,900.0,241.0017,241.0983,240.9437,241.0017,900.0
2021-07-02 13:30:00,249.35,249.71,249.35,249.71,1076.0,240.9051,241.2529,240.9051,241.2529,1076.0
2021-07-02 13:40:00,249.77,249.78,249.57,249.63,1781.0,241.3109,241.3205,241.1176,241.1756,1781.0
2021-07-02 13:50:00,249.63,249.63,249.34,249.48,1650.0,241.1756,241.1756,240.8954,241.0307,1650.0
2021-07-02 14:00:00,249.49,249.69,249.49,249.66,1341.0,241.0404,241.2336,241.0404,241.2046,1341.0
2021-07-02 14:10:00,249.59,249.64,249.44,249.64,2400.0,241.137,241.1853,240.9921,241.1853,2400.0
2021-07-02 14:20:00,249.72,249.74,249.55,249.72,2629.0,241.2626,241.2819,241.0983,241.2626,2629.0
2021-07-02 14:30:00,249.68,249.75,249.46,249.46,1814.0,241.2239,241.2916,241.0114,241.0114,1814.0
2021-07-02 14:40:00,249.65,249.65,249.48,249.54,1600.0,241.1949,241.1949,241.0307,241.0887,1600.0
2021-07-02 14:50:00,249.52,249.55,249.35,249.49,1758.0,241.0693,241.0983,240.9051,241.0404,1758.0
2021-07-02 15:00:00,249.49,249.71,249.45,249.71,3197.0,241.0404,241.2529,241.0017,241.2529,3197.0
2021-07-02 15:10:00,249.77,249.92,249.73,249.92,1407.0,241.3109,241.4558,241.2722,241.4558,1407.0
2021-07-02 15:20:00,249.98,250.09,249.93,250.07,5268.0,241.5138,241.62,241.4655,241.6007,5268.0
2021-07-02 15:30:00,250.18,250.53,250.16,250.29,6375.0,241.707,242.0451,241.6877,241.8133,6375.0
2021-07-02 15:40:00,250.27,250.47,250.16,250.47,8910.0,241.7939,241.9872,241.6877,241.9872,8910.0
2021-07-02 15:50:00,250.44,250.76,250.23,250.53,34355.0,241.9582,242.2673,241.7553,242.0451,34355.0
2021-07-06 09:30:00,246.9,247.18,244.16,244.17,53842.0,238.5381,238.8086,235.8909,235.9005,53842.0
2021-07-06 09:40:00,244.38,245.41,244.36,245.19,14221.0,236.1034,237.0985,236.0841,236.886,14221.0
2021-07-06 09:50:00,245.16,245.86,245.16,245.69,11201.0,236.857,237.5333,236.857,237.3691,11201.0
2021-07-06 10:00:00,245.45,245.99,244.29,244.6,22754.0,237.1372,237.6589,236.0165,236.316,22754.0
2021-07-06 10:10:00,244.29,245.11,244.2,244.8,16669.0,236.0165,236.8087,235.9295,236.5092,16669.0
2021-07-06 10:20:00,244.63,245.06,244.39,244.98,7052.0,236.345,236.7604,236.1131,236.6831,7052.0
2021-07-06 10:30:00,245.03,246.03,244.91,246.02,6169.0,236.7314,237.6975,236.6155,237.6879,6169.0
2021-07-06 10:40:00,246.02,246.03,245.29,245.43,6751.0,237.6879,237.6975,236.9826,237.1179,6751.0
2021-07-06 10:50:00,245.35,246.19,245.14,245.66,13492.0,237.0406,237.8521,236.8377,237.3401,13492.0
2021-07-06 11:00:00,245.55,245.8,245.42,245.58,14863.0,237.2338,237.4753,237.1082,237.2628,14863.0
2021-07-06 11:10:00,245.73,246.12,245.52,245.77,13225.0,237.4077,237.7845,237.2048,237.4463,13225.0
2021-07-06 11:20:00,245.69,246.12,245.34,246.02,13015.0,237.3691,237.7845,237.0309,237.6879,13015.0
2021-07-06 11:30:00,245.89,246.28,245.89,246.02,3824.0,237.5623,237.9391,237.5623,237.6879,3824.0
2021-07-06 11:40:00,246.09,246.13,245.91,246.02,9161.0,237.7555,237.7942,237.5816,237.6879,9161.0
2021-07-06 11:50:00,246.06,246.39,246.03,246.32,9845.0,237.7265,238.0453,237.6975,237.9777,9845.0
2021-07-06 12:00:00,246.26,246.36,245.58,245.59,6443.0,237.9197,238.0164,237.2628,237.2724,6443.0
2021-07-06 12:10:00,245.69,246.24,245.62,246.09,6689.0,237.3691,237.9004,237.3014,237.7555,6689.0
2021-07-06 12:20:00,246.05,246.57,246.05,246.47,9306.0,237.7169,238.2193,237.7169,238.1226,9306.0
2021-07-06 12:30:00,246.5,246.6,246.37,246.49,5108.0,238.1516,238.2482,238.026,238.142,5108.0
2021-07-06 12:40:00,246.54,246.68,246.35,246.68,7240.0,238.1903,238.3255,238.0067,238.3255,7240.0
2021-07-06 12:50:00,246.6,247.13,246.6,247.13,3500.0,238.2482,238.7603,238.2482,238.7603,3500.0
2021-07-06 13:00:00,247.11,247.6,247.06,247.6,2817.0,238.741,239.2144,238.6927,239.2144,2817.0
2021-07-06 13:10:00,247.57,247.7,247.32,247.7,3400.0,239.1854,239.311,238.9438,239.311,3400.0
2021-07-06 13:20:00,247.73,247.84,247.54,247.7,3912.0,239.34,239.4462,239.1564,239.311,3912.0
2021-07-06 13:30:00,247.64,248.09,247.62,248.02,8400.0,239.253,239.6878,239.2337,239.6201,8400.0
2021-07-06 13:40:00,248.02,248.1,247.79,247.86,5381.0,239.6201,239.6974,239.3979,239.4656,5381.0
2021-07-06 13:50:00,247.82,248.12,247.72,248.12,4336.0,239.4269,239.7168,239.3303,239.7168,4336.0
2021-07-06 14:00:00,248.16,248.62,248.1,248.38,6518.0,239.7554,240.1998,239.6974,239.968,6518.0
2021-07-06 14:10:00,248.07,248.27,248.02,248.07,7716.0,239.6684,239.8617,239.6201,239.6684,7716.0
2021-07-06 14:20:00,248.07,248.13,247.86,248.0,10104.0,239.6684,239.7264,239.4656,239.6008,10104.0
2021-07-06 14:30:00,248.03,248.12,247.83,248.0,17353.0,239.6298,239.7168,239.4366,239.6008,17353.0
2021-07-06 14:40:00,248.02,248.05,247.5,247.9,12291.0,239.6201,239.6491,239.1178,239.5042,12291.0
2021-07-06 14:50:00,247.9,248.11,247.47,247.95,8980.0,239.5042,239.7071,239.0888,239.5525,8980.0
2021-07-06 15:00:00,248.05,248.09,247.91,248.04,11239.0,239.6491,239.6878,239.5139,239.6395,11239.0
2021-07-06 15:10:00,248.02,248.05,247.84,247.93,12960.0,239.6201,239.6491,239.4462,239.5332,12960.0
2021-07-06 15:20:00,247.97,248.1,247.93,247.99,23424.0,239.5718,239.6974,239.5332,239.5912,23424.0
2021-07-06 15:30:00,248.02,248.18,247.82,248.01,18039.0,239.6201,239.7747,239.4269,239.6105,18039.0
2021-07-06 15:40:00,248.02,248.05,247.71,247.72,23975.0,239.6201,239.6491,239.3206,239.3303,23975.0
2021-07-06 15:50:00,247.81,248.14,247.63,248.0,60704.0,239.4173,239.7361,239.2434,239.6008,60704.0
2021-07-07 09:30:00,250.13,250.83,249.71,250.05,15954.0,241.6587,242.335,241.2529,241.5814,15954.0
2021-07-07 09:40:00,249.95,250.58,249.94,250.49,12732.0,241.4848,242.0934,241.4751,242.0065,12732.0
2021-07-07 09:50:00,250.47,251.1,249.87,251.1,20886.0,241.9872,242.5958,241.4075,242.5958,20886.0
2021-07-07 10:00:00,251.22,251.56,250.85,250.95,3948.0,242.7118,243.0403,242.3543,242.4509,3948.0
2021-07-07 10:10:00,250.85,251.16,250.81,250.98,3939.0,242.3543,242.6538,242.3157,242.4799,3939.0
2021-07-07 10:20:00,251.04,251.04,250.28,250.64,3732.0,242.5379,242.5379,241.8036,242.1514,3732.0
2021-07-07 10:30:00,250.64,250.99,250.39,250.63,3802.0,242.1514,242.4896,241.9099,242.1417,3802.0
2021-07-07 10:40:00,250.68,251.19,249.99,250.84,5082.0,242.1901,242.6828,241.5234,242.3446,5082.0
2021-07-07 10:50:00,250.92,251.99,250.85,251.87,3208.0,242.4219,243.4557,242.3543,243.3398,3208.0
2021-07-07 11:00:00,251.94,251.98,251.26,251.46,7159.0,243.4074,243.446,242.7504,242.9436,7159.0
2021-07-07 11:10:00,251.35,251.87,251.35,251.72,27229.0,242.8374,243.3398,242.8374,243.1948,27229.0
2021-07-07 11:20:00,251.77,251.77,251.33,251.52,17331.0,243.2431,243.2431,242.818,243.0016,17331.0
2021-07-07 11:30:00,251.63,251.71,251.45,251.56,13005.0,243.1079,243.1852,242.934,243.0403,13005.0
2021-07-07 11:40:00,251.67,251.67,251.26,251.26,6189.0,243.1465,243.1465,242.7504,242.7504,6189.0
2021-07-07 11:50:00,251.21,251.21,250.93,250.93,4697.0,242.7021,242.7021,242.4316,242.4316,4697.0
2021-07-07 12:00:00,250.89,251.39,250.82,251.34,17178.0,242.3929,242.876,242.3253,242.8277,17178.0
2021-07-07 12:10:00,251.3,251.3,250.78,250.78,4123.0,242.7891,242.7891,242.2867,242.2867,4123.0
2021-07-07 12:20:00,250.84,250.86,250.63,250.69,3018.0,242.3446,242.364,242.1417,242.1997,3018.0
2021-07-07 12:30:00,250.66,250.89,250.57,250.89,1422.0,242.1707,242.3929,242.0838,242.3929,1422.0
2021-07-07 12:40:00,250.87,250.87,250.66,250.82,2949.0,242.3736,242.3736,242.1707,242.3253,2949.0
2021-07-07 12:50:00,250.88,251.23,250.85,251.21,12261.0,242.3833,242.7214,242.3543,242.7021,12261.0
2021-07-07 13:00:00,251.29,251.34,251.09,251.16,3610.0,242.7794,242.8277,242.5862,242.6538,3610.0
2021-07-07 13:10:00,251.02,251.08,250.79,250.93,4309.0,242.5185,242.5765,242.2963,242.4316,4309.0
2021-07-07 13:20:00,250.9,251.23,250.87,251.23,12871.0,242.4026,242.7214,242.3736,242.7214,12871.0
2021-07-07 13:30:00,251.3,251.83,251.3,251.77,1446.0,242.7891,243.3011,242.7891,243.2431,1446.0
2021-07-07 13:40:00,251.82,252.0,251.75,251.75,2752.0,243.2914,243.4653,243.2238,243.2238,2752.0
2021-07-07 13:50:00,251.7,252.19,251.7,251.82,4327.0,243.1755,243.6489,243.1755,243.2914,4327.0
2021-07-07 14:00:00,251.87,251.96,251.5,251.85,5924.0,243.3398,243.4267,242.9823,243.3204,5924.0
2021-07-07 14:10:00,252.08,252.09,251.62,251.93,5943.0,243.5426,243.5523,243.0982,243.3977,5943.0
2021-07-07 14:20:00,251.79,251.85,251.41,251.44,3289.0,243.2625,243.3204,242.8953,242.9243,3289.0
2021-07-07 14:30:00,251.43,251.93,251.14,251.33,20382.0,242.9147,243.3977,242.6345,242.818,20382.0
2021-07-07 14:40:00,251.24,251.43,251.07,251.13,19443.0,242.7311,242.9147,242.5668,242.6248,19443.0
2021-07-07 14:50:00,251.06,251.71,251.03,251.43,16647.0,242.5572,243.1852,242.5282,242.9147,16647.0
2021-07-07 15:00:00,251.43,251.73,251.14,251.45,29082.0,242.9147,243.2045,242.6345,242.934,29082.0
2021-07-07 15:10:00,251.51,251.97,251.32,251.87,24518.0,242.9919,243.4364,242.8084,243.3398,24518.0
2021-07-07 15:20:00,251.92,251.98,251.59,251.59,7246.0,243.3881,243.446,243.0692,243.0692,7246.0
2021-07-07 15:30:00,251.58,252.11,251.54,252.06,12793.0,243.0596,243.5716,243.0209,243.5233,12793.0
2021-07-07 15:40:00,252.05,252.44,251.96,252.29,14167.0,243.5137,243.8904,243.4267,243.7455,14167.0
2021-07-07 15:50:00,252.31,252.67,252.08,252.2,40840.0,243.7649,244.1127,243.5426,243.6586,40840.0
2021-07-08 09:30:00,249.93,249.93,248.46,248.83,12875.0,241.4655,241.4655,240.0452,240.4027,12875.0
2021-07-08 09:40:00,248.83,249.91,248.04,248.05,7460.0,240.4027,241.4461,239.6395,239.6491,7460.0
2021-07-08 09:50:00,248.23,249.79,248.08,249.45,19991.0,239.823,241.3302,239.6781,241.0017,19991.0
2021-07-08 10:00:00,249.74,249.74,248.7,248.97,3500.0,241.2819,241.2819,240.2771,240.538,3500.0
2021-07-08 10:10:00,248.55,248.61,247.24,247.44,6063.0,240.1322,240.1902,238.8666,239.0598,6063.0
2021-07-08 10:20:00,247.43,247.68,247.36,247.64,3519.0,239.0501,239.2917,238.9825,239.253,3519.0
2021-07-08 10:30:00,248.1,248.18,247.18,247.31,6062.0,239.6974,239.7747,238.8086,238.9342,6062.0
2021-07-08 10:40:00,247.45,247.83,247.06,247.83,1724.0,239.0694,239.4366,238.6927,239.4366,1724.0
2021-07-08 10:50:00,247.81,248.08,247.5,247.58,3107.0,239.4173,239.6781,239.1178,239.195,3107.0
2021-07-08 11:00:00,247.69,248.12,247.28,248.0,2500.0,239.3013,239.7168,238.9052,239.6008,2500.0
2021-07-08 11:10:00,248.04,248.24,247.88,248.24,3804.0,239.6395,239.8327,239.4849,239.8327,3804.0
2021-07-08 11:20:00,248.24,248.63,248.12,248.63,1836.0,239.8327,240.2095,239.7168,240.2095,1836.0
2021-07-08 11:30:00,248.5,248.85,248.34,248.85,1501.0,240.0839,240.422,239.9293,240.422,1501.0
2021-07-08 11:40:00,248.72,249.03,248.63,249.03,1989.0,240.2964,240.5959,240.2095,240.5959,1989.0
2021-07-08 11:50:00,249.24,249.65,249.14,249.34,5367.0,240.7988,241.1949,240.7022,240.8954,5367.0
2021-07-08 12:00:00,249.23,249.61,249.23,249.48,1762.0,240.7892,241.1563,240.7892,241.0307,1762.0
2021-07-08 12:10:00,249.37,249.47,249.18,249.32,2678.0,240.9244,241.021,240.7409,240.8761,2678.0
2021-07-08 12:20:00,249.4,249.53,249.38,249.52,1200.0,240.9534,241.079,240.9341,241.0693,1200.0
2021-07-08 12:30:00,249.6,249.83,249.57,249.79,800.0,241.1466,241.3688,241.1176,241.3302,800.0
2021-07-08 12:40:00,249.88,250.22,249.88,250.15,3100.0,241.4171,241.7456,241.4171,241.678,3100.0
2021-07-08 12:50:00,250.21,250.53,250.13,250.26,1287.0,241.736,242.0451,241.6587,241.7843,1287.0
2021-07-08 13:00:00,250.21,250.45,250.21,250.45,1318.0,241.736,241.9678,241.736,241.9678,1318.0
2021-07-08 13:10:00,250.24,250.71,250.2,250.71,1819.0,241.765,242.219,241.7263,242.219,1819.0
2021-07-08 13:20:00,250.55,250.8,250.44,250.8,1103.0,242.0645,242.306,241.9582,242.306,1103.0
2021-07-08 13:30:00,250.95,251.11,250.95,251.09,628.0,242.4509,242.6055,242.4509,242.5862,628.0
2021-07-08 13:40:00,251.26,251.31,251.03,251.12,3374.0,242.7504,242.7987,242.5282,242.6152,3374.0
2021-07-08 13:50:00,251.1,251.1,250.87,250.87,1431.0,242.5958,242.5958,242.3736,242.3736,1431.0
2021-07-08 14:00:00,250.88,250.92,250.8,250.91,2101.0,242.3833,242.4219,242.306,242.4123,2101.0
2021-07-08 14:10:00,250.88,250.97,250.48,250.5,8816.0,242.3833,242.4702,241.9968,242.0162,8816.0
2021-07-08 14:20:00,250.46,250.74,250.37,250.74,1100.0,241.9775,242.248,241.8906,242.248,1100.0
2021-07-08 14:30:00,250.67,250.67,250.3,250.4,4222.0,242.1804,242.1804,241.8229,241.9195,4222.0
2021-07-08 14:40:00,250.49,250.53,250.25,250.29,2829.0,242.0065,242.0451,241.7746,241.8133,2829.0
2021-07-08 14:50:00,250.4,250.73,250.34,250.64,3343.0,241.9195,242.2384,241.8616,242.1514,3343.0
2021-07-08 15:00:00,250.65,250.74,250.43,250.44,4374.0,242.1611,242.248,241.9485,241.9582,4374.0
2021-07-08 15:10:00,250.39,250.64,250.15,250.25,4488.0,241.9099,242.1514,241.678,241.7746,4488.0
2021-07-08 15:20:00,250.25,250.37,250.09,250.28,4806.0,241.7746,241.8906,241.62,241.8036,4806.0
2021-07-08 15:30:00,250.4,250.57,250.14,250.5,7091.0,241.9195,242.0838,241.6683,242.0162,7091.0
2021-07-08 15:40:00,250.49,250.71,250.04,250.11,22768.0,242.0065,242.219,241.5717,241.6394,22768.0
2021-07-08 15:50:00,249.99,250.88,249.81,250.87,34328.0,241.5234,242.3833,241.3495,242.3736,34328.0
2021-07-09 09:30:00,249.93,249.93,247.91,247.91,21893.0,241.4655,241.4655,239.5139,239.5139,21893.0
2021-07-09 09:40:00,247.82,248.49,247.76,248.02,7504.0,239.4269,240.0742,239.3689,239.6201,7504.0
2021-07-09 09:50:00,248.03,248.29,247.69,248.28,9011.0,239.6298,239.881,239.3013,239.8713,9011.0
2021-07-09 10:00:00,248.14,248.14,246.93,247.33,9013.0,239.7361,239.7361,238.5671,238.9535,9013.0
2021-07-09 10:10:00,247.32,247.51,247.03,247.43,9341.0,238.9438,239.1274,238.6637,239.0501,9341.0
2021-07-09 10:20:00,247.31,247.31,246.83,246.83,6722.0,238.9342,238.9342,238.4704,238.4704,6722.0
2021-07-09 10:30:00,246.63,247.1,246.48,246.79,11007.0,238.2772,238.7313,238.1323,238.4318,11007.0
2021-07-09 10:40:00,246.88,246.96,246.43,246.82,10026.0,238.5188,238.596,238.084,238.4608,10026.0
2021-07-09 10:50:00,246.84,247.29,246.84,247.05,6751.0,238.4801,238.9149,238.4801,238.683,6751.0
2021-07-09 11:00:00,247.1,247.2,246.54,247.06,7659.0,238.7313,238.8279,238.1903,238.6927,7659.0
2021-07-09 11:10:00,247.1,247.71,247.06,247.71,5025.0,238.7313,239.3206,238.6927,239.3206,5025.0
2021-07-09 11:20:00,247.59,248.02,247.41,247.76,7744.0,239.2047,239.6201,239.0308,239.3689,7744.0
2021-07-09 11:30:00,247.83,247.97,247.7,247.7,4042.0,239.4366,239.5718,239.311,239.311,4042.0
2021-07-09 11:40:00,247.72,247.79,247.03,247.18,7334.0,239.3303,239.3979,238.6637,238.8086,7334.0
2021-07-09 11:50:00,247.19,247.37,246.15,246.15,5951.0,238.8183,238.9922,237.8135,237.8135,5951.0
2021-07-09 12:00:00,246.34,246.77,246.31,246.4,7345.0,237.997,238.4125,237.9681,238.055,7345.0
2021-07-09 12:10:00,246.32,246.34,245.88,246.08,4206.0,237.9777,237.997,237.5526,237.7458,4206.0
2021-07-09 12:20:00,245.93,246.26,245.66,246.26,7634.0,237.6009,237.9197,237.3401,237.9197,7634.0
2021-07-09 12:30:00,246.25,246.7,246.22,246.7,3667.0,237.9101,238.3448,237.8811,238.3448,3667.0
2021-07-09 12:40:00,246.62,246.63,246.23,246.32,4186.0,238.2676,238.2772,237.8908,237.9777,4186.0
2021-07-09 12:50:00,246.02,246.27,245.75,245.79,5459.0,237.6879,237.9294,237.427,237.4657,5459.0
2021-07-09 13:00:00,245.83,246.05,245.75,245.85,5300.0,237.5043,237.7169,237.427,237.5236,5300.0
2021-07-09 13:10:00,245.8,246.32,245.74,246.08,6800.0,237.4753,237.9777,237.4174,237.7458,6800.0
2021-07-09 13:20:00,246.14,246.17,246.0,246.13,2300.0,237.8038,237.8328,237.6686,237.7942,2300.0
2021-07-09 13:30:00,246.13,246.73,246.12,246.67,6436.0,237.7942,238.3738,237.7845,238.3159,6436.0
2021-07-09 13:40:00,246.72,246.86,246.6,246.86,4847.0,238.3642,238.4994,238.2482,238.4994,4847.0
2021-07-09 13:50:00,246.86,246.92,246.58,246.69,4138.0,238.4994,238.5574,238.2289,238.3352,4138.0
2021-07-09 14:00:00,246.6,246.72,246.43,246.52,5105.0,238.2482,238.3642,238.084,238.1709,5105.0
2021-07-09 14:10:00,246.56,246.76,246.35,246.76,4817.0,238.2096,238.4028,238.0067,238.4028,4817.0
2021-07-09 14:20:00,246.73,246.88,246.64,246.65,5836.0,238.3738,238.5188,238.2869,238.2965,5836.0
2021-07-09 14:30:00,246.58,246.85,246.58,246.82,4603.0,238.2289,238.4898,238.2289,238.4608,4603.0
2021-07-09 14:40:00,246.87,246.87,246.68,246.75,5163.0,238.5091,238.5091,238.3255,238.3932,5163.0
2021-07-09 14:50:00,246.8,247.05,246.79,247.04,3350.0,238.4415,238.683,238.4318,238.6733,3350.0
2021-07-09 15:00:00,247.0,247.26,247.0,247.08,6121.0,238.6347,238.8859,238.6347,238.712,6121.0
2021-07-09 15:10:00,247.15,247.9,247.11,247.9,5722.0,238.7796,239.5042,238.741,239.5042,5722.0
2021-07-09 15:20:00,247.75,247.75,247.47,247.56,5394.0,239.3593,239.3593,239.0888,239.1757,5394.0
2021-07-09 15:30:00,247.54,247.76,247.2,247.76,11126.0,239.1564,239.3689,238.8279,239.3689,11126.0
2021-07-09 15:40:00,247.8,247.8,247.2,247.55,15920.0,239.4076,239.4076,238.8279,239.1661,15920.0
2021-07-09 15:50:00,247.61,247.8,247.39,247.7,55088.0,239.224,239.4076,239.0115,239.311,55088.0
2021-07-12 09:30:00,248.07,249.24,248.07,249.21,16016.0,239.6684,240.7988,239.6684,240.7698,16016.0
2021-07-12 09:40:00,249.26,249.5,248.92,249.35,4310.0,240.8181,241.05,240.4897,240.9051,4310.0
2021-07-12 09:50:00,249.03,249.58,249.03,249.35,5355.0,240.5959,241.1273,240.5959,240.9051,5355.0
2021-07-12 10:00:00,249.28,249.95,248.83,249.69,18012.0,240.8375,241.4848,240.4027,241.2336,18012.0
2021-07-12 10:10:00,249.68,249.68,249.4,249.49,4619.0,241.2239,241.2239,240.9534,241.0404,4619.0
2021-07-12 10:20:00,249.53,249.62,249.25,249.52,3666.0,241.079,241.166,240.8085,241.0693,3666.0
2021-07-12 10:30:00,249.46,249.73,249.38,249.5,3892.0,241.0114,241.2722,240.9341,241.05,3892.0
2021-07-12 10:40:00,249.54,249.8,249.53,249.8,3682.0,241.0887,241.3399,241.079,241.3399,3682.0
2021-07-12 10:50:00,249.75,250.24,249.58,249.71,5426.0,241.2916,241.765,241.1273,241.2529,5426.0
2021-07-12 11:00:00,249.67,250.06,249.67,249.86,3046.0,241.2143,241.5911,241.2143,241.3978,3046.0
2021-07-12 11:10:00,250.05,250.09,249.78,249.78,3221.0,241.5814,241.62,241.3205,241.3205,3221.0
2021-07-12 11:20:00,249.78,249.78,249.15,249.16,3000.0,241.3205,241.3205,240.7119,240.7215,3000.0
2021-07-12 11:30:00,249.16,249.29,249.06,249.13,1105.0,240.7215,240.8471,240.6249,240.6925,1105.0
2021-07-12 11:40:00,249.24,249.52,249.21,249.52,1600.0,240.7988,241.0693,240.7698,241.0693,1600.0
2021-07-12 11:50:00,249.5,249.52,249.26,249.26,2000.0,241.05,241.0693,240.8181,240.8181,2000.0
2021-07-12 12:00:00,249.25,249.34,248.97,248.99,3020.0,240.8085,240.8954,240.538,240.5573,3020.0
2021-07-12 12:10:00,248.94,249.23,248.92,249.23,1400.0,240.509,240.7892,240.4897,240.7892,1400.0
2021-07-12 12:20:00,249.14,249.41,249.14,249.34,2010.0,240.7022,240.9631,240.7022,240.8954,2010.0
2021-07-12 12:30:00,249.37,249.49,249.02,249.07,1605.0,240.9244,241.0404,240.5863,240.6346,1605.0
2021-07-12 12:40:00,249.1,249.26,249.1,249.23,800.0,240.6636,240.8181,240.6636,240.7892,800.0
2021-07-12 12:50:00,249.14,249.4,249.02,249.29,2940.0,240.7022,240.9534,240.5863,240.8471,2940.0
2021-07-12 13:00:00,249.28,249.39,249.1,249.1,1421.0,240.8375,240.9437,240.6636,240.6636,1421.0
2021-07-12 13:10:00,249.0,249.0,248.63,248.85,2201.0,240.567,240.567,240.2095,240.422,2201.0
2021-07-12 13:20:00,248.49,248.83,248.44,248.83,1750.0,240.0742,240.4027,240.0259,240.4027,1750.0
2021-07-12 13:30:00,248.79,249.01,248.62,248.72,1200.0,240.3641,240.5766,240.1998,240.2964,1200.0
2021-07-12 13:40:00,248.66,249.0,248.6,248.8,3400.0,240.2385,240.567,240.1805,240.3737,3400.0
2021-07-12 13:50:00,248.88,249.2,248.87,249.15,2221.0,240.451,240.7602,240.4414,240.7119,2221.0
2021-07-12 14:00:00,249.08,249.13,248.93,249.01,2500.0,240.6442,240.6925,240.4993,240.5766,2500.0
2021-07-12 14:10:00,248.98,249.06,248.79,248.82,3010.0,240.5476,240.6249,240.3641,240.393,3010.0
2021-07-12 14:20:00,248.91,249.26,248.91,249.26,2400.0,240.48,240.8181,240.48,240.8181,2400.0
2021-07-12 14:30:00,249.36,249.43,249.08,249.11,4489.0,240.9148,240.9824,240.6442,240.6732,4489.0
2021-07-12 14:40:00,249.29,249.29,248.97,249.06,1705.0,240.8471,240.8471,240.538,240.6249,1705.0
2021-07-12 14:50:00,248.97,249.0,248.76,248.87,2507.0,240.538,240.567,240.3351,240.4414,2507.0
2021-07-12 15:00:00,248.86,249.17,248.86,249.16,2525.0,240.4317,240.7312,240.4317,240.7215,2525.0
2021-07-12 15:10:00,249.2,249.23,249.04,249.23,3507.0,240.7602,240.7892,240.6056,240.7892,3507.0
2021-07-12 15:20:00,249.24,249.35,249.16,249.33,6245.0,240.7988,240.9051,240.7215,240.8858,6245.0
2021-07-12 15:30:00,249.29,249.44,249.09,249.24,6592.0,240.8471,240.9921,240.6539,240.7988,6592.0
2021-07-12 15:40:00,249.27,249.4,249.27,249.36,15647.0,240.8278,240.9534,240.8278,240.9148,15647.0
2021-07-12 15:50:00,249.4,249.47,248.73,248.81,32974.0,240.9534,241.021,240.3061,240.3834,32974.0
2021-07-13 09:30:00,249.55,249.75,247.89,248.4,5580.0,241.0983,241.2916,239.4945,239.9873,5580.0
2021-07-13 09:40:00,248.45,249.05,247.96,248.6,12702.0,240.0356,240.6153,239.5622,240.1805,12702.0
2021-07-13 09:50:00,248.89,249.14,248.69,248.87,2600.0,240.4607,240.7022,240.2675,240.4414,2600.0
2021-07-13 10:00:00,248.75,249.77,248.75,249.5,3979.0,240.3254,241.3109,240.3254,241.05,3979.0
2021-07-13 10:10:00,249.39,249.52,249.07,249.18,3512.0,240.9437,241.0693,240.6346,240.7409,3512.0
2021-07-13 10:20:00,249.24,249.77,249.12,249.76,2302.0,240.7988,241.3109,240.6829,241.3012,2302.0
2021-07-13 10:30:00,249.74,250.69,249.62,250.65,6210.0,241.2819,242.1997,241.166,242.1611,6210.0
2021-07-13 10:40:00,250.64,250.93,250.09,250.09,5508.0,242.1514,242.4316,241.62,241.62,5508.0
2021-07-13 10:50:00,249.82,249.82,249.39,249.48,1400.0,241.3592,241.3592,240.9437,241.0307,1400.0
2021-07-13 11:00:00,249.46,249.56,249.3,249.43,3103.0,241.0114,241.108,240.8568,240.9824,3103.0
2021-07-13 11:10:00,249.24,250.0,249.23,249.74,10004.0,240.7988,241.5331,240.7892,241.2819,10004.0
2021-07-13 11:20:00,249.72,250.27,249.67,250.22,13169.0,241.2626,241.7939,241.2143,241.7456,13169.0
2021-07-13 11:30:00,250.01,250.66,249.99,250.13,4165.0,241.5427,242.1707,241.5234,241.6587,4165.0
2021-07-13 11:40:00,250.08,250.1,249.93,250.02,1300.0,241.6104,241.6297,241.4655,241.5524,1300.0
2021-07-13 11:50:00,250.16,250.49,250.16,250.48,1480.0,241.6877,242.0065,241.6877,241.9968,1480.0
2021-07-13 12:00:00,250.61,250.61,250.23,250.31,1900.0,242.1224,242.1224,241.7553,241.8326,1900.0
2021-07-13 12:10:00,250.21,250.38,250.08,250.19,2052.0,241.736,241.9002,241.6104,241.7166,2052.0
2021-07-13 12:20:00,250.44,250.48,250.17,250.17,2201.0,241.9582,241.9968,241.6973,241.6973,2201.0
2021-07-13 12:30:00,250.26,250.37,250.03,250.03,5200.0,241.7843,241.8906,241.5621,241.5621,5200.0
2021-07-13 12:40:00,250.06,250.38,250.06,250.24,3500.0,241.5911,241.9002,241.5911,241.765,3500.0
2021-07-13 12:50:00,250.25,250.39,249.98,250.07,6593.0,241.7746,241.9099,241.5138,241.6007,6593.0
2021-07-13 13:00:00,249.94,249.95,249.48,249.6,4400.0,241.4751,241.4848,241.0307,241.1466,4400.0
2021-07-13 13:10:00,249.39,249.53,249.05,249.05,6268.0,240.9437,241.079,240.6153,240.6153,6268.0
2021-07-13 13:20:00,249.12,249.23,249.06,249.15,4362.0,240.6829,240.7892,240.6249,240.7119,4362.0
2021-07-13 13:30:00,249.05,249.24,248.51,248.51,5196.0,240.6153,240.7988,240.0935,240.0935,5196.0
2021-07-13 13:40:00,248.49,248.7,248.42,248.62,1500.0,240.0742,240.2771,240.0066,240.1998,1500.0
2021-07-13 13:50:00,248.63,248.87,248.55,248.58,6510.0,240.2095,240.4414,240.1322,240.1612,6510.0
2021-07-13 14:00:00,248.39,248.97,248.37,248.65,3618.0,239.9776,240.538,239.9583,240.2288,3618.0
2021-07-13 14:10:00,248.67,248.83,248.62,248.74,1750.0,240.2481,240.4027,240.1998,240.3158,1750.0
2021-07-13 14:20:00,248.63,248.68,248.32,248.33,4989.0,240.2095,240.2578,239.91,239.9196,4989.0
2021-07-13 14:30:00,248.37,248.57,248.33,248.45,3402.0,239.9583,240.1515,239.9196,240.0356,3402.0
2021-07-13 14:40:00,248.41,248.44,248.19,248.44,2985.0,239.9969,240.0259,239.7844,240.0259,2985.0
2021-07-13 14:50:00,248.4,248.61,248.36,248.59,3735.0,239.9873,240.1902,239.9486,240.1708,3735.0
2021-07-13 15:00:00,248.61,248.66,248.51,248.54,2001.0,240.1902,240.2385,240.0935,240.1225,2001.0
2021-07-13 15:10:00,248.58,248.72,248.52,248.68,2739.0,240.1612,240.2964,240.1032,240.2578,2739.0
2021-07-13 15:20:00,248.73,248.81,248.23,248.23,7839.0,240.3061,240.3834,239.823,239.823,7839.0
2021-07-13 15:30:00,248.31,249.08,248.29,249.08,9288.0,239.9003,240.6442,239.881,240.6442,9288.0
2021-07-13 15:40:00,249.06,249.21,248.84,249.04,13842.0,240.6249,240.7698,240.4124,240.6056,13842.0
2021-07-13 15:50:00,249.16,249.29,248.55,248.82,54526.0,240.7215,240.8471,240.1322,240.393,54526.0
2021-07-14 09:30:00,247.49,247.7,245.95,245.99,20032.0,239.1081,239.311,237.6202,237.6589,20032.0
2021-07-14 09:40:00,246.02,247.44,245.69,247.44,5590.0,237.6879,239.0598,237.3691,239.0598,5590.0
2021-07-14 09:50:00,247.44,247.86,246.95,247.13,9270.0,239.0598,239.4656,238.5864,238.7603,9270.0
2021-07-14 10:00:00,247.25,248.36,247.24,248.21,4955.0,238.8762,239.9486,238.8666,239.8037,4955.0
2021-07-14 10:10:00,248.21,248.4,247.6,248.4,6039.0,239.8037,239.9873,239.2144,239.9873,6039.0
2021-07-14 10:20:00,248.28,248.47,247.6,248.2,21129.0,239.8713,240.0549,239.2144,239.794,21129.0
2021-07-14 10:30:00,248.13,248.73,248.13,248.73,40429.0,239.7264,240.3061,239.7264,240.3061,40429.0
2021-07-14 10:40:00,248.82,249.25,248.82,249.02,7071.0,240.393,240.8085,240.393,240.5863,7071.0
2021-07-14 10:50:00,248.92,248.94,248.64,248.88,5412.0,240.4897,240.509,240.2191,240.451,5412.0
2021-07-14 11:00:00,248.83,248.83,248.47,248.54,7511.0,240.4027,240.4027,240.0549,240.1225,7511.0
2021-07-14 11:10:00,248.59,248.59,248.03,248.29,3415.0,240.1708,240.1708,239.6298,239.881,3415.0
2021-07-14 11:20:00,248.12,248.78,248.12,248.38,6927.0,239.7168,240.3544,239.7168,239.968,6927.0
2021-07-14 11:30:00,248.41,248.74,248.37,248.43,3103.0,239.9969,240.3158,239.9583,240.0163,3103.0
2021-07-14 11:40:00,248.32,248.32,247.66,247.96,3933.0,239.91,239.91,239.2723,239.5622,3933.0
2021-07-14 11:50:00,248.07,248.15,247.96,247.99,1700.0,239.6684,239.7457,239.5622,239.5912,1700.0
2021-07-14 12:00:00,248.03,248.38,248.03,248.17,3863.0,239.6298,239.968,239.6298,239.7651,3863.0
2021-07-14 12:10:00,248.21,248.29,247.99,248.19,2600.0,239.8037,239.881,239.5912,239.7844,2600.0
2021-07-14 12:20:00,248.14,248.52,248.14,248.16,2799.0,239.7361,240.1032,239.7361,239.7554,2799.0
2021-07-14 12:30:00,248.21,248.23,247.38,247.59,8023.0,239.8037,239.823,239.0018,239.2047,8023.0
2021-07-14 12:40:00,247.66,247.95,247.59,247.79,4095.0,239.2723,239.5525,239.2047,239.3979,4095.0
2021-07-14 12:50:00,247.71,248.01,247.54,247.69,2520.0,239.3206,239.6105,239.1564,239.3013,2520.0
2021-07-14 13:00:00,247.68,247.83,247.38,247.38,4156.0,239.2917,239.4366,239.0018,239.0018,4156.0
2021-07-14 13:10:00,247.24,247.82,247.14,247.81,3008.0,238.8666,239.4269,238.7699,239.4173,3008.0
2021-07-14 13:20:00,247.75,247.75,247.4,247.4,2888.0,239.3593,239.3593,239.0211,239.0211,2888.0
2021-07-14 13:30:00,247.39,248.07,247.39,248.05,3884.0,239.0115,239.6684,239.0115,239.6491,3884.0
2021-07-14 13:40:00,248.12,248.18,247.96,248.01,2633.0,239.7168,239.7747,239.5622,239.6105,2633.0
2021-07-14 13:50:00,248.01,248.53,247.78,248.35,4001.0,239.6105,240.1129,239.3883,239.939,4001.0
2021-07-14 14:00:00,248.38,248.97,248.34,248.73,5615.0,239.968,240.538,239.9293,240.3061,5615.0
2021-07-14 14:10:00,248.66,248.96,248.57,248.86,4801.0,240.2385,240.5283,240.1515,240.4317,4801.0
2021-07-14 14:20:00,248.76,249.04,248.74,248.84,3709.0,240.3351,240.6056,240.3158,240.4124,3709.0
2021-07-14 14:30:00,248.79,248.95,248.63,248.77,4120.0,240.3641,240.5186,240.2095,240.3447,4120.0
2021-07-14 14:40:00,248.82,249.06,248.79,248.9,3421.0,240.393,240.6249,240.3641,240.4703,3421.0
2021-07-14 14:50:00,248.81,249.09,248.6,248.91,4468.0,240.3834,240.6539,240.1805,240.48,4468.0
2021-07-14 15:00:00,248.9,249.04,248.8,249.04,4557.0,240.4703,240.6056,240.3737,240.6056,4557.0
2021-07-14 15:10:00,248.98,248.98,248.51,248.57,4494.0,240.5476,240.5476,240.0935,240.1515,4494.0
2021-07-14 15:20:00,248.58,248.72,248.54,248.56,4162.0,240.1612,240.2964,240.1225,240.1419,4162.0
2021-07-14 15:30:00,248.6,249.42,248.54,249.26,6816.0,240.1805,240.9727,240.1225,240.8181,6816.0
2021-07-14 15:40:00,249.25,249.35,248.88,249.19,19163.0,240.8085,240.9051,240.451,240.7505,19163.0
2021-07-14 15:50:00,249.11,249.59,248.94,249.42,49517.0,240.6732,241.137,240.509,240.9727,49517.0
2021-07-15 09:30:00,248.0,249.03,248.0,248.18,18867.0,239.6008,240.5959,239.6008,239.7747,18867.0
2021-07-15 09:40:00,248.38,249.2,247.78,248.92,14333.0,239.968,240.7602,239.3883,240.4897,14333.0
2021-07-15 09:50:00,248.89,248.94,248.15,248.77,4229.0,240.4607,240.509,239.7457,240.3447,4229.0
2021-07-15 10:00:00,248.78,249.23,248.56,249.18,9007.0,240.3544,240.7892,240.1419,240.7409,9007.0
2021-07-15 10:10:00,249.2,249.22,248.54,248.95,3974.0,240.7602,240.7795,240.1225,240.5186,3974.0
2021-07-15 10:20:00,248.99,249.13,248.43,248.73,8939.0,240.5573,240.6925,240.0163,240.3061,8939.0
2021-07-15 10:30:00,248.87,249.69,248.87,249.53,4416.0,240.4414,241.2336,240.4414,241.079,4416.0
2021-07-15 10:40:00,249.47,249.47,248.77,248.94,5115.0,241.021,241.021,240.3447,240.509,5115.0
2021-07-15 10:50:00,248.98,249.4,248.91,249.11,2900.0,240.5476,240.9534,240.48,240.6732,2900.0
2021-07-15 11:00:00,248.95,249.39,248.94,249.3,6958.0,240.5186,240.9437,240.509,240.8568,6958.0
2021-07-15 11:10:00,249.29,249.34,248.99,249.28,5989.0,240.8471,240.8954,240.5573,240.8375,5989.0
2021-07-15 11:20:00,249.26,249.62,249.17,249.36,4342.0,240.8181,241.166,240.7312,240.9148,4342.0
2021-07-15 11:30:00,249.31,249.41,249.12,249.12,4302.0,240.8665,240.9631,240.6829,240.6829,4302.0
2021-07-15 11:40:00,249.09,249.24,248.92,248.92,3203.0,240.6539,240.7988,240.4897,240.4897,3203.0
2021-07-15 11:50:00,248.95,249.07,248.77,248.97,1500.0,240.5186,240.6346,240.3447,240.538,1500.0
2021-07-15 12:00:00,248.96,248.97,248.84,248.85,702.0,240.5283,240.538,240.4124,240.422,702.0
2021-07-15 12:10:00,249.02,249.04,248.88,248.93,1702.0,240.5863,240.6056,240.451,240.4993,1702.0
2021-07-15 12:20:00,249.0,249.09,248.69,248.78,2206.0,240.567,240.6539,240.2675,240.3544,2206.0
2021-07-15 12:30:00,248.78,249.08,248.69,248.97,2152.0,240.3544,240.6442,240.2675,240.538,2152.0
2021-07-15 12:40:00,249.06,249.06,248.9,248.98,1505.0,240.6249,240.6249,240.4703,240.5476,1505.0
2021-07-15 12:50:00,248.99,249.02,248.9,248.96,3315.0,240.5573,240.5863,240.4703,240.5283,3315.0
2021-07-15 13:00:00,249.02,249.03,248.65,248.79,4116.0,240.5863,240.5959,240.2288,240.3641,4116.0
2021-07-15 13:10:00,248.95,248.99,248.72,248.72,1944.0,240.5186,240.5573,240.2964,240.2964,1944.0
2021-07-15 13:20:00,248.83,248.83,248.73,248.74,500.0,240.4027,240.4027,240.3061,240.3158,500.0
2021-07-15 13:30:00,248.61,248.73,248.44,248.73,1700.0,240.1902,240.3061,240.0259,240.3061,1700.0
2021-07-15 13:40:00,248.82,248.84,248.18,248.26,5548.0,240.393,240.4124,239.7747,239.852,5548.0
2021-07-15 13:50:00,248.26,248.3,247.89,247.93,4642.0,239.852,239.8907,239.4945,239.5332,4642.0
2021-07-15 14:00:00,247.92,248.48,247.92,248.48,2219.0,239.5235,240.0646,239.5235,240.0646,2219.0
2021-07-15 14:10:00,248.49,248.68,248.45,248.58,2000.0,240.0742,240.2578,240.0356,240.1612,2000.0
2021-07-15 14:20:00,248.79,248.9,248.69,248.81,2033.0,240.3641,240.4703,240.2675,240.3834,2033.0
2021-07-15 14:30:00,248.87,248.91,248.72,248.87,1721.0,240.4414,240.48,240.2964,240.4414,1721.0
2021-07-15 14:40:00,248.77,248.78,248.34,248.64,1758.0,240.3447,240.3544,239.9293,240.2191,1758.0
2021-07-15 14:50:00,248.72,248.91,248.66,248.82,1376.0,240.2964,240.48,240.2385,240.393,1376.0
2021-07-15 15:00:00,248.94,249.38,248.92,249.33,2414.0,240.509,240.9341,240.4897,240.8858,2414.0
2021-07-15 15:10:00,249.23,249.42,249.12,249.2,2737.0,240.7892,240.9727,240.6829,240.7602,2737.0
2021-07-15 15:20:00,249.27,249.67,249.11,249.67,3200.0,240.8278,241.2143,240.6732,241.2143,3200.0
2021-07-15 15:30:00,249.73,250.14,249.64,249.99,17936.0,241.2722,241.6683,241.1853,241.5234,17936.0
2021-07-15 15:40:00,250.05,250.13,249.29,249.29,11050.0,241.5814,241.6587,240.8471,240.8471,11050.0
2021-07-15 15:50:00,249.37,249.94,249.32,249.58,22372.0,240.9244,241.4751,240.8761,241.1273,22372.0
2021-07-16 09:30:00,250.47,251.73,250.47,251.0,18729.0,241.9872,243.2045,241.9872,242.4992,18729.0
2021-07-16 09:40:00,250.86,252.24,250.82,251.92,13280.0,242.364,243.6972,242.3253,243.3881,13280.0
2021-07-16 09:50:00,251.92,252.56,251.74,252.55,11303.0,243.3881,244.0064,243.2142,243.9967,11303.0
2021-07-16 10:00:00,252.53,253.0,252.25,253.0,12753.0,243.9774,244.4315,243.7069,244.4315,12753.0
2021-07-16 10:10:00,253.13,253.39,252.62,253.09,2205.0,244.5571,244.8083,244.0644,244.5184,2205.0
2021-07-16 10:20:00,253.04,253.31,252.39,253.31,1737.0,244.4701,244.731,243.8421,244.731,1737.0
2021-07-16 10:30:00,252.93,253.78,252.86,253.54,5964.0,244.3639,245.1851,244.2962,244.9532,5964.0
2021-07-16 10:40:00,253.61,254.06,253.6,253.85,2926.0,245.0208,245.4556,245.0112,245.2527,2926.0
2021-07-16 10:50:00,253.94,254.21,253.01,253.14,5348.0,245.3396,245.6005,244.4411,244.5667,5348.0
2021-07-16 11:00:00,253.24,253.41,253.09,253.23,5191.0,244.6634,244.8276,244.5184,244.6537,5191.0
2021-07-16 11:10:00,253.33,253.42,253.23,253.28,1548.0,244.7503,244.8373,244.6537,244.702,1548.0
2021-07-16 11:20:00,253.41,253.85,253.3,253.31,2923.0,244.8276,245.2527,244.7213,244.731,2923.0
2021-07-16 11:30:00,253.2,253.54,253.18,253.54,1320.0,244.6247,244.9532,244.6054,244.9532,1320.0
2021-07-16 11:40:00,253.48,253.49,253.27,253.4,2111.0,244.8952,244.9049,244.6923,244.8179,2111.0
2021-07-16 11:50:00,253.29,253.51,253.14,253.25,2051.0,244.7117,244.9242,244.5667,244.673,2051.0
2021-07-16 12:00:00,253.28,253.82,253.27,253.82,2194.0,244.702,245.2237,244.6923,245.2237,2194.0
2021-07-16 12:10:00,253.75,254.1,253.75,254.0,1010.0,245.1561,245.4942,245.1561,245.3976,1010.0
2021-07-16 12:20:00,253.93,254.07,253.71,253.84,1287.0,245.33,245.4652,245.1174,245.243,1287.0
2021-07-16 12:30:00,253.88,254.06,253.54,253.54,5011.0,245.2817,245.4556,244.9532,244.9532,5011.0
2021-07-16 12:40:00,253.58,253.64,253.23,253.24,1600.0,244.9918,245.0498,244.6537,244.6634,1600.0
2021-07-16 12:50:00,253.08,253.21,252.84,252.84,1629.0,244.5088,244.6344,244.2769,244.2769,1629.0
2021-07-16 13:00:00,252.43,252.76,252.43,252.76,1300.0,243.8808,244.1996,243.8808,244.1996,1300.0
2021-07-16 13:10:00,252.66,252.93,252.66,252.69,1600.0,244.103,244.3639,244.103,244.132,1600.0
2021-07-16 13:20:00,252.64,252.89,252.28,252.52,3960.0,244.0837,244.3252,243.7359,243.9677,3960.0
2021-07-16 13:30:00,252.21,252.96,252.19,252.96,4503.0,243.6682,244.3928,243.6489,244.3928,4503.0
2021-07-16 13:40:00,253.01,253.31,253.01,253.31,1696.0,244.4411,244.731,244.4411,244.731,1696.0
2021-07-16 13:50:00,253.14,253.4,252.95,252.95,3269.0,244.5667,244.8179,244.3832,244.3832,3269.0
2021-07-16 14:00:00,252.73,252.83,252.58,252.76,2603.0,244.1706,244.2672,244.0257,244.1996,2603.0
2021-07-16 14:10:00,252.83,253.54,252.83,253.54,1301.0,244.2672,244.9532,244.2672,244.9532,1301.0
2021-07-16 14:20:00,253.54,253.7,253.49,253.54,1800.0,244.9532,245.1078,244.9049,244.9532,1800.0
2021-07-16 14:30:00,253.61,253.61,253.28,253.54,1744.0,245.0208,245.0208,244.702,244.9532,1744.0
2021-07-16 14:40:00,253.71,253.71,253.44,253.67,1200.0,245.1174,245.1174,244.8566,245.0788,1200.0
2021-07-16 14:50:00,253.55,253.61,253.36,253.57,1812.0,244.9629,245.0208,244.7793,244.9822,1812.0
2021-07-16 15:00:00,253.56,253.62,253.25,253.34,3007.0,244.9725,245.0305,244.673,244.76,3007.0
2021-07-16 15:10:00,253.49,253.52,253.25,253.45,3935.0,244.9049,244.9339,244.673,244.8662,3935.0
2021-07-16 15:20:00,253.46,253.55,253.4,253.4,5602.0,244.8759,244.9629,244.8179,244.8179,5602.0
2021-07-16 15:30:00,253.31,253.54,253.22,253.38,6383.0,244.731,244.9532,244.644,244.7986,6383.0
2021-07-16 15:40:00,253.36,253.55,253.15,253.18,7865.0,244.7793,244.9629,244.5764,244.6054,7865.0
2021-07-16 15:50:00,253.28,253.55,253.06,253.25,24429.0,244.702,244.9629,244.4894,244.673,24429.0
2021-07-19 09:30:00,251.38,253.7,251.38,253.34,16712.0,242.8663,245.1078,242.8663,244.76,16712.0
2021-07-19 09:40:00,253.47,253.97,252.48,252.89,7956.0,244.8856,245.3686,243.9291,244.3252,7956.0
2021-07-19 09:50:00,253.13,253.92,253.12,253.5,7216.0,244.5571,245.3203,244.5474,244.9145,7216.0
2021-07-19 10:00:00,253.62,254.5,253.45,254.03,7008.0,245.0305,245.8807,244.8662,245.4266,7008.0
2021-07-19 10:10:00,253.68,253.79,252.6,252.97,11058.0,245.0885,245.1947,244.045,244.4025,11058.0
2021-07-19 10:20:00,253.08,253.26,252.56,253.26,6048.0,244.5088,244.6827,244.0064,244.6827,6048.0
2021-07-19 10:30:00,253.11,253.18,252.12,252.23,4900.0,244.5378,244.6054,243.5813,243.6876,4900.0
2021-07-19 10:40:00,252.31,252.49,252.05,252.49,4040.0,243.7649,243.9388,243.5137,243.9388,4040.0
2021-07-19 10:50:00,252.45,252.98,252.24,252.98,8472.0,243.9001,244.4122,243.6972,244.4122,8472.0
2021-07-19 11:00:00,253.04,253.56,252.59,253.47,5206.0,244.4701,244.9725,244.0354,244.8856,5206.0
2021-07-19 11:10:00,253.34,253.34,252.49,252.49,5423.0,244.76,244.76,243.9388,243.9388,5423.0
2021-07-19 11:20:00,252.6,252.63,252.15,252.34,2187.0,244.045,244.074,243.6103,243.7938,2187.0
2021-07-19 11:30:00,252.13,252.37,251.4,251.4,5600.0,243.5909,243.8228,242.8857,242.8857,5600.0
2021-07-19 11:40:00,251.34,252.42,251.34,252.34,3655.0,242.8277,243.8711,242.8277,243.7938,3655.0
2021-07-19 11:50:00,252.34,252.47,252.02,252.42,3300.0,243.7938,243.9194,243.4847,243.8711,3300.0
2021-07-19 12:00:00,252.34,252.48,251.69,251.69,1855.0,243.7938,243.9291,243.1658,243.1658,1855.0
2021-07-19 12:10:00,251.7,251.95,251.61,251.78,4262.0,243.1755,243.417,243.0886,243.2528,4262.0
2021-07-19 12:20:00,251.79,252.27,251.74,252.02,2687.0,243.2625,243.7262,243.2142,243.4847,2687.0
2021-07-19 12:30:00,252.04,252.04,251.56,251.58,3733.0,243.504,243.504,243.0403,243.0596,3733.0
2021-07-19 12:40:00,251.72,251.72,251.13,251.25,1800.0,243.1948,243.1948,242.6248,242.7407,1800.0
2021-07-19 12:50:00,251.12,251.52,250.98,251.47,3236.0,242.6152,243.0016,242.4799,242.9533,3236.0
2021-07-19 13:00:00,251.55,251.62,251.23,251.45,1100.0,243.0306,243.0982,242.7214,242.934,1100.0
2021-07-19 13:10:00,251.47,251.76,251.47,251.6,1927.0,242.9533,243.2335,242.9533,243.0789,1927.0
2021-07-19 13:20:00,251.59,251.76,251.29,251.29,2500.0,243.0692,243.2335,242.7794,242.7794,2500.0
2021-07-19 13:30:00,250.86,251.27,250.84,250.99,2740.0,242.364,242.7601,242.3446,242.4896,2740.0
2021-07-19 13:40:00,251.17,251.33,251.07,251.07,2211.0,242.6635,242.818,242.5668,242.5668,2211.0
2021-07-19 13:50:00,251.05,251.63,251.05,251.39,2100.0,242.5475,243.1079,242.5475,242.876,2100.0
2021-07-19 14:00:00,251.46,251.98,251.2,251.28,3011.0,242.9436,243.446,242.6924,242.7697,3011.0
2021-07-19 14:10:00,251.19,251.62,251.19,251.62,2410.0,242.6828,243.0982,242.6828,243.0982,2410.0
2021-07-19 14:20:00,251.6,251.6,251.23,251.47,4031.0,243.0789,243.0789,242.7214,242.9533,4031.0
2021-07-19 14:30:00,251.41,251.52,251.29,251.39,1210.0,242.8953,243.0016,242.7794,242.876,1210.0
2021-07-19 14:40:00,251.38,251.71,251.18,251.58,3520.0,242.8663,243.1852,242.6731,243.0596,3520.0
2021-07-19 14:50:00,251.57,251.96,251.4,251.66,5831.0,243.0499,243.4267,242.8857,243.1369,5831.0
2021-07-19 15:00:00,251.75,252.51,251.72,252.38,5602.0,243.2238,243.9581,243.1948,243.8325,5602.0
2021-07-19 15:10:00,252.36,252.86,252.27,252.33,7050.0,243.8132,244.2962,243.7262,243.7842,7050.0
2021-07-19 15:20:00,252.22,252.53,252.11,252.46,5109.0,243.6779,243.9774,243.5716,243.9098,5109.0
2021-07-19 15:30:00,252.41,252.67,251.93,252.58,11987.0,243.8615,244.1127,243.3977,244.0257,11987.0
2021-07-19 15:40:00,252.53,252.94,252.3,252.64,17073.0,243.9774,244.3735,243.7552,244.0837,17073.0
2021-07-19 15:50:00,252.52,253.57,252.47,253.57,44814.0,243.9677,244.9822,243.9194,244.9822,44814.0
2021-07-20 09:30:00,253.77,254.99,253.5,254.81,7697.0,245.1754,246.3541,244.9145,246.1802,7697.0
2021-07-20 09:40:00,254.65,255.59,254.17,255.21,4306.0,246.0256,246.9338,245.5619,246.5666,4306.0
2021-07-20 09:50:00,255.33,255.7,254.88,255.64,1721.0,246.6826,247.04,246.2478,246.9821,1721.0
2021-07-20 10:00:00,255.6,255.6,254.65,254.65,3501.0,246.9434,246.9434,246.0256,246.0256,3501.0
2021-07-20 10:10:00,254.88,255.64,254.72,255.53,2942.0,246.2478,246.9821,246.0932,246.8758,2942.0
2021-07-20 10:20:00,255.52,256.01,255.26,255.26,6268.0,246.8661,247.3395,246.6149,246.6149,6268.0
2021-07-20 10:30:00,255.11,255.22,254.83,255.17,1996.0,246.47,246.5763,246.1995,246.528,1996.0
2021-07-20 10:40:00,255.32,256.02,255.18,255.79,2264.0,246.6729,247.3492,246.5376,247.127,2264.0
2021-07-20 10:50:00,255.7,256.03,255.62,255.83,3687.0,247.04,247.3589,246.9627,247.1656,3687.0
2021-07-20 11:00:00,255.88,256.18,255.88,256.18,2905.0,247.2139,247.5038,247.2139,247.5038,2905.0
2021-07-20 11:10:00,256.18,256.54,256.02,256.54,4600.0,247.5038,247.8516,247.3492,247.8516,4600.0
2021-07-20 11:20:00,256.34,256.34,255.66,255.66,1528.0,247.6584,247.6584,247.0014,247.0014,1528.0
2021-07-20 11:30:00,255.56,255.61,254.58,254.83,3404.0,246.9048,246.9531,245.958,246.1995,3404.0
2021-07-20 11:40:00,254.79,255.12,254.79,254.87,2010.0,246.1609,246.4797,246.1609,246.2381,2010.0
2021-07-20 11:50:00,254.94,255.02,254.81,254.94,1602.0,246.3058,246.3831,246.1802,246.3058,1602.0
2021-07-20 12:00:00,255.03,255.3,255.03,255.09,3782.0,246.3927,246.6536,246.3927,246.4507,3782.0
2021-07-20 12:10:00,255.12,255.31,254.84,255.18,1647.0,246.4797,246.6632,246.2092,246.5376,1647.0
2021-07-20 12:20:00,255.24,255.26,254.97,255.07,2692.0,246.5956,246.6149,246.3348,246.4314,2692.0
2021-07-20 12:30:00,255.1,255.14,255.0,255.0,2479.0,246.4604,246.499,246.3637,246.3637,2479.0
2021-07-20 12:40:00,255.11,255.16,254.8,254.81,4968.0,246.47,246.5183,246.1705,246.1802,4968.0
2021-07-20 12:50:00,254.8,254.8,254.47,254.77,4343.0,246.1705,246.1705,245.8517,246.1415,4343.0
2021-07-20 13:00:00,254.58,254.66,253.86,253.93,4702.0,245.958,246.0353,245.2624,245.33,4702.0
2021-07-20 13:10:00,253.96,254.57,253.96,254.43,4500.0,245.359,245.9483,245.359,245.8131,4500.0
2021-07-20 13:20:00,254.36,254.39,253.9,254.02,2504.0,245.7454,245.7744,245.301,245.4169,2504.0
2021-07-20 13:30:00,254.05,254.3,254.04,254.04,2848.0,245.4459,245.6875,245.4363,245.4363,2848.0
2021-07-20 13:40:00,253.88,254.09,253.79,253.88,3200.0,245.2817,245.4846,245.1947,245.2817,3200.0
2021-07-20 13:50:00,253.94,254.43,253.9,254.42,6014.0,245.3396,245.8131,245.301,245.8034,6014.0
2021-07-20 14:00:00,254.57,255.27,254.57,255.25,7110.0,245.9483,246.6246,245.9483,246.6053,7110.0
2021-07-20 14:10:00,255.33,255.62,255.33,255.6,2747.0,246.6826,246.9627,246.6826,246.9434,2747.0
2021-07-20 14:20:00,255.43,255.62,255.24,255.61,3372.0,246.7792,246.9627,246.5956,246.9531,3372.0
2021-07-20 14:30:00,255.81,256.03,255.78,256.03,2044.0,247.1463,247.3589,247.1173,247.3589,2044.0
2021-07-20 14:40:00,255.95,255.95,255.4,255.45,1832.0,247.2816,247.2816,246.7502,246.7985,1832.0
2021-07-20 14:50:00,255.61,255.61,255.38,255.57,2137.0,246.9531,246.9531,246.7309,246.9144,2137.0
2021-07-20 15:00:00,255.57,255.95,255.56,255.95,2301.0,246.9144,247.2816,246.9048,247.2816,2301.0
2021-07-20 15:10:00,255.8,256.19,255.69,256.1,2210.0,247.1367,247.5134,247.0304,247.4265,2210.0
2021-07-20 15:20:00,256.16,256.27,255.83,255.83,10690.0,247.4845,247.5907,247.1656,247.1656,10690.0
2021-07-20 15:30:00,255.88,255.95,255.57,255.64,7400.0,247.2139,247.2816,246.9144,246.9821,7400.0
2021-07-20 15:40:00,255.63,255.63,255.34,255.44,17553.0,246.9724,246.9724,246.6922,246.7888,17553.0
2021-07-20 15:50:00,255.49,255.99,255.17,255.33,27083.0,246.8372,247.3202,246.528,246.6826,27083.0
2021-07-21 09:30:00,255.46,255.54,252.45,253.47,6766.0,246.8082,246.8855,243.9001,244.8856,6766.0
2021-07-21 09:40:00,252.69,253.16,252.08,253.16,2567.0,244.132,244.5861,243.5426,244.5861,2567.0
2021-07-21 09:50:00,252.76,253.04,252.29,252.83,2280.0,244.1996,244.4701,243.7455,244.2672,2280.0
2021-07-21 10:00:00,252.74,253.5,252.6,252.92,3784.0,244.1803,244.9145,244.045,244.3542,3784.0
2021-07-21 10:10:00,253.03,253.03,252.15,252.29,2492.0,244.4605,244.4605,243.6103,243.7455,2492.0
2021-07-21 10:20:00,252.43,252.9,252.12,252.56,1100.0,243.8808,244.3349,243.5813,244.0064,1100.0
2021-07-21 10:30:00,252.57,253.75,252.54,253.74,2946.0,244.016,245.1561,243.9871,245.1464,2946.0
2021-07-21 10:40:00,253.98,253.98,253.56,253.68,1768.0,245.3783,245.3783,244.9725,245.0885,1768.0
2021-07-21 10:50:00,253.62,254.31,253.62,254.31,1771.0,245.0305,245.6971,245.0305,245.6971,1771.0
2021-07-21 11:00:00,254.32,254.48,254.0,254.24,1810.0,245.7068,245.8614,245.3976,245.6295,1810.0
2021-07-21 11:10:00,254.13,254.27,254.09,254.27,1717.0,245.5232,245.6585,245.4846,245.6585,1717.0
2021-07-21 11:20:00,254.3,254.64,254.29,254.5,2016.0,245.6875,246.0159,245.6778,245.8807,2016.0
2021-07-21 11:30:00,254.49,254.78,254.46,254.76,1900.0,245.871,246.1512,245.842,246.1319,1900.0
2021-07-21 11:40:00,254.74,254.75,254.45,254.45,1368.0,246.1126,246.1222,245.8324,245.8324,1368.0
2021-07-21 11:50:00,254.67,254.67,254.16,254.31,1800.0,246.0449,246.0449,245.5522,245.6971,1800.0
2021-07-21 12:00:00,254.27,254.48,254.09,254.32,1399.0,245.6585,245.8614,245.4846,245.7068,1399.0
2021-07-21 12:10:00,254.42,254.42,253.99,254.02,2846.0,245.8034,245.8034,245.388,245.4169,2846.0
2021-07-21 12:20:00,253.95,253.96,253.57,253.57,2739.0,245.3493,245.359,244.9822,244.9822,2739.0
2021-07-21 12:30:00,253.77,253.95,253.6,253.95,1552.0,245.1754,245.3493,245.0112,245.3493,1552.0
2021-07-21 12:40:00,253.94,253.94,253.72,253.86,2913.0,245.3396,245.3396,245.1271,245.2624,2913.0
2021-07-21 12:50:00,253.88,254.08,253.87,253.91,500.0,245.2817,245.4749,245.272,245.3107,500.0
2021-07-21 13:00:00,254.08,254.09,253.79,254.03,1707.0,245.4749,245.4846,245.1947,245.4266,1707.0
2021-07-21 13:10:00,254.03,254.06,253.84,253.91,2043.0,245.4266,245.4556,245.243,245.3107,2043.0
2021-07-21 13:20:00,254.17,254.17,253.88,254.03,3294.0,245.5619,245.5619,245.2817,245.4266,3294.0
2021-07-21 13:30:00,254.13,254.43,254.1,254.43,1120.0,245.5232,245.8131,245.4942,245.8131,1120.0
2021-07-21 13:40:00,254.47,254.78,254.47,254.62,1921.0,245.8517,246.1512,245.8517,245.9966,1921.0
2021-07-21 13:50:00,254.66,254.66,254.57,254.65,911.0,246.0353,246.0353,245.9483,246.0256,911.0
2021-07-21 14:00:00,254.6,254.75,254.25,254.26,5281.0,245.9773,246.1222,245.6391,245.6488,5281.0
2021-07-21 14:10:00,254.22,254.27,254.19,254.19,700.0,245.6102,245.6585,245.5812,245.5812,700.0
2021-07-21 14:20:00,254.26,254.52,254.15,254.45,2900.0,245.6488,245.9,245.5425,245.8324,2900.0
2021-07-21 14:30:00,254.52,254.61,254.33,254.33,3024.0,245.9,245.987,245.7164,245.7164,3024.0
2021-07-21 14:40:00,254.38,254.67,254.38,254.65,1270.0,245.7647,246.0449,245.7647,246.0256,1270.0
2021-07-21 14:50:00,254.54,254.89,254.51,254.83,3400.0,245.9193,246.2575,245.8903,246.1995,3400.0
2021-07-21 15:00:00,254.78,254.93,254.77,254.88,1387.0,246.1512,246.2961,246.1415,246.2478,1387.0
2021-07-21 15:10:00,254.79,254.89,254.5,254.72,3605.0,246.1609,246.2575,245.8807,246.0932,3605.0
2021-07-21 15:20:00,254.53,254.61,254.1,254.28,3005.0,245.9097,245.987,245.4942,245.6681,3005.0
2021-07-21 15:30:00,254.18,254.57,254.13,254.55,5000.0,245.5715,245.9483,245.5232,245.929,5000.0
2021-07-21 15:40:00,254.43,254.66,254.42,254.55,5118.0,245.8131,246.0353,245.8034,245.929,5118.0
2021-07-21 15:50:00,254.35,255.41,254.34,255.39,28786.0,245.7358,246.7599,245.7261,246.7405,28786.0
2021-07-22 09:30:00,256.09,258.0,256.09,257.3,17026.0,247.4168,249.2621,247.4168,248.5859,17026.0
2021-07-22 09:40:00,257.02,257.26,256.67,256.67,2276.0,248.3153,248.5472,247.9772,247.9772,2276.0
2021-07-22 09:50:00,256.4,256.71,256.2,256.71,600.0,247.7163,248.0158,247.5231,248.0158,600.0
2021-07-22 10:00:00,256.57,257.34,256.56,257.34,1100.0,247.8806,248.6245,247.8709,248.6245,1100.0
2021-07-22 10:10:00,257.34,257.34,257.08,257.26,1100.0,248.6245,248.6245,248.3733,248.5472,1100.0
2021-07-22 10:20:00,257.5,257.58,257.01,257.58,2385.0,248.7791,248.8564,248.3057,248.8564,2385.0
2021-07-22 10:30:00,257.66,257.95,257.44,257.83,983.0,248.9337,249.2138,248.7211,249.0979,983.0
2021-07-22 10:40:00,258.09,258.12,257.82,257.92,1012.0,249.3491,249.3781,249.0882,249.1849,1012.0
2021-07-22 10:50:00,258.01,258.26,258.0,258.26,400.0,249.2718,249.5133,249.2621,249.5133,400.0
2021-07-22 11:00:00,258.25,258.25,257.76,257.93,2576.0,249.5037,249.5037,249.0303,249.1945,2576.0
2021-07-22 11:10:00,258.03,258.44,258.03,258.44,1038.0,249.2911,249.6872,249.2911,249.6872,1038.0
2021-07-22 11:20:00,258.48,258.61,258.22,258.32,2162.0,249.7259,249.8515,249.4747,249.5713,2162.0
2021-07-22 11:30:00,258.36,258.36,257.55,257.56,800.0,249.61,249.61,248.8274,248.837,800.0
2021-07-22 11:40:00,257.36,257.58,257.36,257.39,1300.0,248.6438,248.8564,248.6438,248.6728,1300.0
2021-07-22 11:50:00,257.39,257.91,257.35,257.91,300.0,248.6728,249.1752,248.6342,249.1752,300.0
2021-07-22 12:00:00,257.82,257.82,257.01,257.15,865.0,249.0882,249.0882,248.3057,248.4409,865.0
2021-07-22 12:10:00,257.02,257.31,257.02,257.02,725.0,248.3153,248.5955,248.3153,248.3153,725.0
2021-07-22 12:20:00,257.39,257.39,256.98,257.18,500.0,248.6728,248.6728,248.2767,248.4699,500.0
2021-07-22 12:30:00,257.38,257.38,256.98,256.98,600.0,248.6631,248.6631,248.2767,248.2767,600.0
2021-07-22 12:40:00,257.2,257.26,256.96,257.12,1101.0,248.4892,248.5472,248.2574,248.4119,1101.0
2021-07-22 12:50:00,257.1,257.2,257.08,257.15,874.0,248.3926,248.4892,248.3733,248.4409,874.0
2021-07-22 13:00:00,257.71,257.71,257.58,257.67,835.0,248.982,248.982,248.8564,248.9433,835.0
2021-07-22 13:10:00,257.35,257.74,257.35,257.67,1600.0,248.6342,249.0109,248.6342,248.9433,1600.0
2021-07-22 13:20:00,257.58,257.74,257.42,257.53,1000.0,248.8564,249.0109,248.7018,248.8081,1000.0
2021-07-22 13:30:00,257.5,257.59,257.33,257.56,1229.0,248.7791,248.866,248.6148,248.837,1229.0
2021-07-22 13:40:00,257.55,257.55,256.9,256.9,1506.0,248.8274,248.8274,248.1994,248.1994,1506.0
2021-07-22 13:50:00,256.72,256.83,256.55,256.81,1452.0,248.0255,248.1318,247.8613,248.1124,1452.0
2021-07-22 14:00:00,256.69,256.93,256.56,256.69,3474.0,247.9965,248.2284,247.8709,247.9965,3474.0
2021-07-22 14:10:00,256.85,257.77,256.85,257.77,6026.0,248.1511,249.0399,248.1511,249.0399,6026.0
2021-07-22 14:20:00,257.67,257.67,257.38,257.38,3078.0,248.9433,248.9433,248.6631,248.6631,3078.0
2021-07-22 14:30:00,257.46,257.54,257.46,257.53,930.0,248.7404,248.8177,248.7404,248.8081,930.0
2021-07-22 14:40:00,257.26,257.36,257.26,257.36,598.0,248.5472,248.6438,248.5472,248.6438,598.0
2021-07-22 14:50:00,257.41,257.6,257.38,257.38,1900.0,248.6921,248.8757,248.6631,248.6631,1900.0
2021-07-22 15:00:00,257.39,257.51,257.36,257.36,1216.0,248.6728,248.7887,248.6438,248.6438,1216.0
2021-07-22 15:10:00,257.5,257.51,257.39,257.5,1700.0,248.7791,248.7887,248.6728,248.7791,1700.0
2021-07-22 15:20:00,257.34,257.46,257.02,257.39,2381.0,248.6245,248.7404,248.3153,248.6728,2381.0
2021-07-22 15:30:00,257.4,257.5,257.23,257.33,3409.0,248.6825,248.7791,248.5182,248.6148,3409.0
2021-07-22 15:40:00,257.36,257.48,257.22,257.37,4652.0,248.6438,248.7598,248.5086,248.6535,4652.0
2021-07-22 15:50:00,257.44,257.93,257.34,257.67,22624.0,248.7211,249.1945,248.6245,248.9433,22624.0
2021-07-23 09:30:00,258.17,258.65,257.73,258.65,4217.0,249.4264,249.8901,249.0013,249.8901,4217.0
2021-07-23 09:40:00,258.12,258.43,257.79,258.43,3918.0,249.3781,249.6776,249.0593,249.6776,3918.0
2021-07-23 09:50:00,258.34,259.27,258.23,259.27,4191.0,249.5906,250.4891,249.4844,250.4891,4191.0
2021-07-23 10:00:00,259.17,259.17,258.9,259.04,800.0,250.3925,250.3925,250.1317,250.2669,800.0
2021-07-23 10:10:00,258.87,259.13,258.71,258.72,2360.0,250.1027,250.3539,249.9481,249.9578,2360.0
2021-07-23 10:20:00,258.95,258.99,258.47,258.47,600.0,250.18,250.2186,249.7162,249.7162,600.0
2021-07-23 10:30:00,258.15,258.61,258.14,258.57,1001.0,249.4071,249.8515,249.3974,249.8128,1001.0
2021-07-23 10:40:00,258.59,258.59,258.28,258.38,300.0,249.8322,249.8322,249.5327,249.6293,300.0
2021-07-23 10:50:00,258.27,259.07,258.27,258.66,1848.0,249.523,250.2959,249.523,249.8998,1848.0
2021-07-23 11:00:00,258.51,259.27,258.51,259.01,3951.0,249.7549,250.4891,249.7549,250.2379,3951.0
2021-07-23 11:10:00,259.29,259.53,259.18,259.5,2022.0,250.5085,250.7403,250.4022,250.7113,2022.0
2021-07-23 11:20:00,259.52,259.6,259.24,259.39,1800.0,250.7307,250.808,250.4601,250.6051,1800.0
2021-07-23 11:30:00,259.44,259.54,259.17,259.5,2018.0,250.6534,250.75,250.3925,250.7113,2018.0
2021-07-23 11:40:00,259.4,259.63,259.37,259.54,3880.0,250.6147,250.8369,250.5857,250.75,3880.0
2021-07-23 11:50:00,259.53,259.62,259.3,259.5,2691.0,250.7403,250.8273,250.5181,250.7113,2691.0
2021-07-23 12:00:00,259.44,259.69,259.27,259.47,6201.0,250.6534,250.8949,250.4891,250.6824,6201.0
2021-07-23 12:10:00,259.6,259.64,259.2,259.28,2810.0,250.808,250.8466,250.4215,250.4988,2810.0
2021-07-23 12:20:00,259.41,259.41,259.25,259.25,2066.0,250.6244,250.6244,250.4698,250.4698,2066.0
2021-07-23 12:30:00,259.34,259.55,259.18,259.24,4055.0,250.5568,250.7596,250.4022,250.4601,4055.0
2021-07-23 12:40:00,259.36,259.69,259.09,259.65,2724.0,250.5761,250.8949,250.3152,250.8563,2724.0
2021-07-23 12:50:00,259.69,259.77,259.52,259.53,1662.0,250.8949,250.9722,250.7307,250.7403,1662.0
2021-07-23 13:00:00,259.76,260.14,259.71,259.99,2664.0,250.9625,251.3297,250.9142,251.1847,2664.0
2021-07-23 13:10:00,260.0,260.05,259.81,259.86,1377.0,251.1944,251.2427,251.0108,251.0591,1377.0
2021-07-23 13:20:00,259.96,260.09,259.96,260.0,900.0,251.1558,251.2814,251.1558,251.1944,900.0
2021-07-23 13:30:00,260.08,260.25,260.08,260.15,1022.0,251.2717,251.4359,251.2717,251.3393,1022.0
2021-07-23 13:40:00,260.11,260.14,259.97,259.98,1500.0,251.3007,251.3297,251.1654,251.1751,1500.0
2021-07-23 13:50:00,259.95,260.0,259.75,260.0,916.0,251.1461,251.1944,250.9529,251.1944,916.0
2021-07-23 14:00:00,259.74,259.92,259.72,259.83,1400.0,250.9432,251.1171,250.9239,251.0302,1400.0
2021-07-23 14:10:00,259.82,260.0,259.76,259.79,2129.0,251.0205,251.1944,250.9625,250.9915,2129.0
2021-07-23 14:20:00,259.74,259.83,259.63,259.77,2520.0,250.9432,251.0302,250.8369,250.9722,2520.0
2021-07-23 14:30:00,259.87,259.88,259.65,259.75,1922.0,251.0688,251.0785,250.8563,250.9529,1922.0
2021-07-23 14:40:00,259.69,259.69,259.54,259.55,1408.0,250.8949,250.8949,250.75,250.7596,1408.0
2021-07-23 14:50:00,259.64,259.69,259.45,259.52,2009.0,250.8466,250.8949,250.663,250.7307,2009.0
2021-07-23 15:00:00,259.49,259.51,259.37,259.41,2804.0,250.7017,250.721,250.5857,250.6244,2804.0
2021-07-23 15:10:00,259.45,259.53,259.35,259.53,1100.0,250.663,250.7403,250.5664,250.7403,1100.0
2021-07-23 15:20:00,259.69,259.71,259.43,259.57,5877.0,250.8949,250.9142,250.6437,250.779,5877.0
2021-07-23 15:30:00,259.72,259.91,259.48,259.71,6846.0,250.9239,251.1075,250.692,250.9142,6846.0
2021-07-23 15:40:00,259.7,260.05,259.52,259.75,8337.0,250.9046,251.2427,250.7307,250.9529,8337.0
2021-07-23 15:50:00,259.84,260.17,259.75,259.81,33147.0,251.0398,251.3587,250.9529,251.0108,33147.0
2021-07-26 09:30:00,256.67,257.6,256.17,257.23,24278.0,247.9772,248.8757,247.4941,248.5182,24278.0
2021-07-26 09:40:00,257.23,258.78,257.22,258.17,2500.0,248.5182,250.0157,248.5086,249.4264,2500.0
2021-07-26 09:50:00,258.47,258.48,256.79,256.79,1813.0,249.7162,249.7259,248.0931,248.0931,1813.0
2021-07-26 10:00:00,257.34,257.44,256.19,256.61,6206.0,248.6245,248.7211,247.5134,247.9192,6206.0
2021-07-26 10:10:00,256.6,257.0,256.38,256.89,5221.0,247.9096,248.296,247.697,248.1897,5221.0
2021-07-26 10:20:00,256.67,256.71,255.87,256.25,4217.0,247.9772,248.0158,247.2043,247.5714,4217.0
2021-07-26 10:30:00,256.11,256.82,256.08,256.81,3160.0,247.4362,248.1221,247.4072,248.1124,3160.0
2021-07-26 10:40:00,256.93,256.93,256.36,256.48,3953.0,248.2284,248.2284,247.6777,247.7936,3953.0
2021-07-26 10:50:00,256.55,257.54,256.55,257.17,1926.0,247.8613,248.8177,247.8613,248.4603,1926.0
2021-07-26 11:00:00,257.04,257.19,256.74,257.13,3038.0,248.3347,248.4796,248.0448,248.4216,3038.0
2021-07-26 11:10:00,257.27,257.48,256.98,257.48,6826.0,248.5569,248.7598,248.2767,248.7598,6826.0
2021-07-26 11:20:00,257.5,257.62,257.4,257.41,3099.0,248.7791,248.895,248.6825,248.6921,3099.0
2021-07-26 11:30:00,257.49,257.9,257.32,257.9,1513.0,248.7694,249.1655,248.6052,249.1655,1513.0
2021-07-26 11:40:00,257.85,257.85,257.54,257.55,1100.0,249.1172,249.1172,248.8177,248.8274,1100.0
2021-07-26 11:50:00,257.52,258.26,257.44,258.26,1890.0,248.7984,249.5133,248.7211,249.5133,1890.0
2021-07-26 12:00:00,258.28,258.49,258.22,258.46,1001.0,249.5327,249.7355,249.4747,249.7066,1001.0
2021-07-26 12:10:00,258.3,258.63,258.12,258.31,2112.0,249.552,249.8708,249.3781,249.5616,2112.0
2021-07-26 12:20:00,258.26,258.41,257.86,257.86,1020.0,249.5133,249.6583,249.1269,249.1269,1020.0
2021-07-26 12:30:00,257.69,258.24,257.69,258.23,2323.0,248.9626,249.494,248.9626,249.4844,2323.0
2021-07-26 12:40:00,258.12,258.18,257.77,258.04,1801.0,249.3781,249.436,249.0399,249.3008,1801.0
2021-07-26 12:50:00,258.1,258.76,258.05,258.61,1638.0,249.3588,249.9964,249.3104,249.8515,1638.0
2021-07-26 13:00:00,258.77,259.06,258.57,258.94,1191.0,250.0061,250.2862,249.8128,250.1703,1191.0
2021-07-26 13:10:00,259.23,259.44,259.06,259.44,1000.0,250.4505,250.6534,250.2862,250.6534,1000.0
2021-07-26 13:20:00,259.34,259.54,259.24,259.44,2393.0,250.5568,250.75,250.4601,250.6534,2393.0
2021-07-26 13:30:00,259.58,259.67,259.29,259.43,1580.0,250.7886,250.8756,250.5085,250.6437,1580.0
2021-07-26 13:40:00,259.34,259.59,259.18,259.54,1618.0,250.5568,250.7983,250.4022,250.75,1618.0
2021-07-26 13:50:00,259.62,259.8,259.52,259.64,906.0,250.8273,251.0012,250.7307,250.8466,906.0
2021-07-26 14:00:00,259.8,259.8,259.64,259.65,990.0,251.0012,251.0012,250.8466,250.8563,990.0
2021-07-26 14:10:00,259.57,259.68,259.46,259.68,1022.0,250.779,250.8852,250.6727,250.8852,1022.0
2021-07-26 14:20:00,259.78,259.78,259.4,259.58,2049.0,250.9819,250.9819,250.6147,250.7886,2049.0
2021-07-26 14:30:00,259.66,259.8,259.66,259.73,616.0,250.8659,251.0012,250.8659,250.9336,616.0
2021-07-26 14:40:00,259.69,259.76,259.52,259.62,2000.0,250.8949,250.9625,250.7307,250.8273,2000.0
2021-07-26 14:50:00,259.39,259.57,259.38,259.38,1000.0,250.6051,250.779,250.5954,250.5954,1000.0
2021-07-26 15:00:00,259.57,259.67,259.38,259.41,900.0,250.779,250.8756,250.5954,250.6244,900.0
2021-07-26 15:10:00,259.51,259.51,258.71,258.71,2777.0,250.721,250.721,249.9481,249.9481,2777.0
2021-07-26 15:20:00,258.78,259.1,258.77,259.09,1900.0,250.0157,250.3249,250.0061,250.3152,1900.0
2021-07-26 15:30:00,259.08,259.26,258.92,259.18,3420.0,250.3056,250.4795,250.151,250.4022,3420.0
2021-07-26 15:40:00,259.18,259.3,259.13,259.28,7220.0,250.4022,250.5181,250.3539,250.4988,7220.0
2021-07-26 15:50:00,259.32,260.0,259.23,259.75,26741.0,250.5374,251.1944,250.4505,250.9529,26741.0
2021-07-27 09:30:00,259.16,261.93,258.63,260.66,21069.0,250.3829,253.059,249.8708,251.8321,21069.0
2021-07-27 09:40:00,260.11,261.11,260.04,260.57,4000.0,251.3007,252.2668,251.2331,251.7451,4000.0
2021-07-27 09:50:00,260.54,262.81,260.54,262.81,3119.0,251.7161,253.9092,251.7161,253.9092,3119.0
2021-07-27 10:00:00,262.91,264.13,262.89,263.6,19118.0,254.0059,255.1845,253.9865,254.6725,19118.0
2021-07-27 10:10:00,263.49,264.63,262.7,263.02,10116.0,254.5662,255.6676,253.803,254.1121,10116.0
2021-07-27 10:20:00,262.75,262.75,262.4,262.4,1223.0,253.8513,253.8513,253.5131,253.5131,1223.0
2021-07-27 10:30:00,262.67,263.33,262.56,263.29,2869.0,253.774,254.4116,253.6677,254.373,2869.0
2021-07-27 10:40:00,263.22,264.04,263.22,264.04,4240.0,254.3054,255.0976,254.3054,255.0976,4240.0
2021-07-27 10:50:00,264.08,264.68,263.7,264.36,5105.0,255.1362,255.7159,254.7691,255.4067,5105.0
2021-07-27 11:00:00,264.0,264.54,264.0,264.08,3900.0,255.0589,255.5806,255.0589,255.1362,3900.0
2021-07-27 11:10:00,263.93,264.26,263.8,263.94,2451.0,254.9913,255.3101,254.8657,255.001,2451.0
2021-07-27 11:20:00,263.78,264.17,263.74,264.17,2700.0,254.8464,255.2232,254.8077,255.2232,2700.0
2021-07-27 11:30:00,264.25,264.36,264.06,264.16,8575.0,255.3005,255.4067,255.1169,255.2135,8575.0
2021-07-27 11:40:00,264.33,264.94,264.33,264.91,4433.0,255.3778,255.9671,255.3778,255.9381,4433.0
2021-07-27 11:50:00,264.92,265.01,264.72,264.86,3430.0,255.9478,256.0347,255.7546,255.8898,3430.0
2021-07-27 12:00:00,264.5,264.57,264.33,264.33,1519.0,255.542,255.6096,255.3778,255.3778,1519.0
2021-07-27 12:10:00,264.12,264.89,264.09,264.73,2200.0,255.1749,255.9188,255.1459,255.7642,2200.0
2021-07-27 12:20:00,264.8,264.86,264.47,264.67,3716.0,255.8318,255.8898,255.513,255.7062,3716.0
2021-07-27 12:30:00,264.8,265.0,264.78,264.82,2305.0,255.8318,256.0251,255.8125,255.8512,2305.0
2021-07-27 12:40:00,265.01,265.24,264.94,264.94,3203.0,256.0347,256.2569,255.9671,255.9671,3203.0
2021-07-27 12:50:00,265.05,265.23,264.82,264.82,800.0,256.0734,256.2473,255.8512,255.8512,800.0
2021-07-27 13:00:00,264.93,264.93,264.63,264.72,1462.0,255.9574,255.9574,255.6676,255.7546,1462.0
2021-07-27 13:10:00,264.74,264.74,263.87,263.87,3974.0,255.7739,255.7739,254.9333,254.9333,3974.0
2021-07-27 13:20:00,264.0,264.0,263.34,263.6,4456.0,255.0589,255.0589,254.4213,254.6725,4456.0
2021-07-27 13:30:00,263.51,263.52,262.84,263.27,6994.0,254.5855,254.5952,253.9382,254.3537,6994.0
2021-07-27 13:40:00,263.25,263.25,262.36,262.69,4373.0,254.3343,254.3343,253.4745,253.7933,4373.0
2021-07-27 13:50:00,262.59,262.88,262.58,262.64,2805.0,253.6967,253.9769,253.687,253.745,2805.0
2021-07-27 14:00:00,262.83,263.12,262.79,263.12,1700.0,253.9286,254.2087,253.8899,254.2087,1700.0
2021-07-27 14:10:00,263.01,263.53,263.01,263.49,2613.0,254.1025,254.6049,254.1025,254.5662,2613.0
2021-07-27 14:20:00,263.43,263.66,263.42,263.48,1700.0,254.5082,254.7305,254.4986,254.5565,1700.0
2021-07-27 14:30:00,263.37,263.54,263.2,263.22,2340.0,254.4503,254.6145,254.286,254.3054,2340.0
2021-07-27 14:40:00,263.29,263.68,263.29,263.66,1244.0,254.373,254.7498,254.373,254.7305,1244.0
2021-07-27 14:50:00,263.56,263.99,263.55,263.92,3821.0,254.6338,255.0493,254.6242,254.9816,3821.0
2021-07-27 15:00:00,263.98,264.05,263.66,263.77,4908.0,255.0396,255.1072,254.7305,254.8367,4908.0
2021-07-27 15:10:00,263.78,263.95,263.58,263.95,3071.0,254.8464,255.0106,254.6532,255.0106,3071.0
2021-07-27 15:20:00,263.94,264.19,263.81,264.13,10911.0,255.001,255.2425,254.8754,255.1845,10911.0
2021-07-27 15:30:00,264.1,264.1,263.45,263.75,6800.0,255.1556,255.1556,254.5276,254.8174,6800.0
2021-07-27 15:40:00,263.75,264.47,263.74,264.4,9529.0,254.8174,255.513,254.8077,255.4454,9529.0
2021-07-27 15:50:00,264.4,264.88,264.23,264.27,65960.0,255.4454,255.9091,255.2811,255.3198,65960.0
2021-07-28 09:30:00,264.41,264.48,262.77,263.27,25191.0,255.4551,255.5227,253.8706,254.3537,25191.0
2021-07-28 09:40:00,263.59,263.59,262.33,263.41,10791.0,254.6628,254.6628,253.4455,254.4889,10791.0
2021-07-28 09:50:00,263.39,264.02,262.5,263.59,31404.0,254.4696,255.0783,253.6097,254.6628,31404.0
2021-07-28 10:00:00,263.6,264.4,263.52,264.24,6018.0,254.6725,255.4454,254.5952,255.2908,6018.0
2021-07-28 10:10:00,264.28,264.75,264.12,264.67,8550.0,255.3295,255.7835,255.1749,255.7062,8550.0
2021-07-28 10:20:00,264.73,265.24,264.65,264.8,13257.0,255.7642,256.2569,255.6869,255.8318,13257.0
2021-07-28 10:30:00,264.78,265.0,263.73,263.74,17026.0,255.8125,256.0251,254.7981,254.8077,17026.0
2021-07-28 10:40:00,263.91,263.91,262.85,263.06,9123.0,254.972,254.972,253.9479,254.1508,9123.0
2021-07-28 10:50:00,263.2,264.31,263.2,264.31,3820.0,254.286,255.3584,254.286,255.3584,3820.0
2021-07-28 11:00:00,264.33,264.75,263.93,264.22,9444.0,255.3778,255.7835,254.9913,255.2715,9444.0
2021-07-28 11:10:00,264.41,264.58,264.24,264.54,2500.0,255.4551,255.6193,255.2908,255.5806,2500.0
2021-07-28 11:20:00,264.56,264.71,264.26,264.67,5610.0,255.6,255.7449,255.3101,255.7062,5610.0
2021-07-28 11:30:00,264.67,265.0,264.5,264.51,15451.0,255.7062,256.0251,255.542,255.5517,15451.0
2021-07-28 11:40:00,264.55,264.86,264.46,264.66,4767.0,255.5903,255.8898,255.5034,255.6966,4767.0
2021-07-28 11:50:00,264.65,264.96,264.56,264.93,2877.0,255.6869,255.9864,255.6,255.9574,2877.0
2021-07-28 12:00:00,264.97,265.02,264.82,264.92,6529.0,255.9961,256.0444,255.8512,255.9478,6529.0
2021-07-28 12:10:00,264.92,265.05,264.85,264.85,4325.0,255.9478,256.0734,255.8801,255.8801,4325.0
2021-07-28 12:20:00,264.98,265.11,264.9,264.91,3450.0,256.0057,256.1313,255.9285,255.9381,3450.0
2021-07-28 12:30:00,264.94,265.43,264.86,265.43,5796.0,255.9671,256.4405,255.8898,256.4405,5796.0
2021-07-28 12:40:00,265.5,265.71,265.45,265.71,900.0,256.5081,256.711,256.4598,256.711,900.0
2021-07-28 12:50:00,265.85,266.43,265.79,266.43,2202.0,256.8463,257.4066,256.7883,257.4066,2202.0
2021-07-28 13:00:00,266.45,266.55,266.3,266.47,3278.0,257.426,257.5226,257.281,257.4453,3278.0
2021-07-28 13:10:00,266.64,266.69,266.25,266.32,5348.0,257.6095,257.6578,257.2327,257.3004,5348.0
2021-07-28 13:20:00,266.32,266.38,266.24,266.32,3322.0,257.3004,257.3583,257.2231,257.3004,3322.0
2021-07-28 13:30:00,266.17,266.24,266.07,266.14,3710.0,257.1554,257.2231,257.0588,257.1265,3710.0
2021-07-28 13:40:00,266.06,266.23,265.98,266.09,2785.0,257.0492,257.2134,256.9719,257.0782,2785.0
2021-07-28 13:50:00,266.2,266.27,266.01,266.17,3019.0,257.1844,257.2521,257.0009,257.1554,3019.0
2021-07-28 14:00:00,266.04,266.2,265.43,265.85,4277.0,257.0298,257.1844,256.4405,256.8463,4277.0
2021-07-28 14:10:00,266.16,266.41,265.96,266.41,4601.0,257.1458,257.3873,256.9526,257.3873,4601.0
2021-07-28 14:20:00,266.34,266.76,266.27,266.65,2300.0,257.3197,257.7255,257.2521,257.6192,2300.0
2021-07-28 14:30:00,266.59,266.67,266.23,266.26,3944.0,257.5612,257.6385,257.2134,257.2424,3944.0
2021-07-28 14:40:00,266.58,266.9,266.39,266.83,6424.0,257.5516,257.8607,257.368,257.7931,6424.0
2021-07-28 14:50:00,266.93,267.08,266.68,267.0,3899.0,257.8897,258.0346,257.6482,257.9573,3899.0
2021-07-28 15:00:00,266.93,267.0,266.31,266.55,5710.0,257.8897,257.9573,257.2907,257.5226,5710.0
2021-07-28 15:10:00,266.63,266.83,266.42,266.78,3460.0,257.5999,257.7931,257.397,257.7448,3460.0
2021-07-28 15:20:00,266.71,266.85,266.5,266.72,4599.0,257.6772,257.8124,257.4743,257.6868,4599.0
2021-07-28 15:30:00,266.66,266.78,266.12,266.53,7986.0,257.6288,257.7448,257.1071,257.5033,7986.0
2021-07-28 15:40:00,266.41,266.83,266.41,266.83,8875.0,257.3873,257.7931,257.3873,257.7931,8875.0
2021-07-28 15:50:00,266.7,266.89,265.77,265.85,40080.0,257.6675,257.8511,256.769,256.8463,40080.0
2021-07-29 09:30:00,266.94,268.32,266.12,268.31,13789.0,257.8994,259.2326,257.1071,259.223,13789.0
2021-07-29 09:40:00,268.42,269.0,266.81,268.93,4778.0,259.3292,259.8896,257.7738,259.822,4778.0
2021-07-29 09:50:00,269.05,269.67,268.75,269.62,1800.0,259.9379,260.5369,259.6481,260.4886,1800.0
2021-07-29 10:00:00,269.08,269.52,268.63,268.63,5701.0,259.9669,260.392,259.5321,259.5321,5701.0
2021-07-29 10:10:00,268.51,268.51,267.35,267.66,3357.0,259.4162,259.4162,258.2955,258.595,3357.0
2021-07-29 10:20:00,267.69,269.03,267.69,268.98,1700.0,258.624,259.9186,258.624,259.8703,1700.0
2021-07-29 10:30:00,268.99,268.99,268.16,268.21,2600.0,259.8799,259.8799,259.078,259.1264,2600.0
2021-07-29 10:40:00,268.37,269.08,268.36,268.92,3105.0,259.2809,259.9669,259.2713,259.8123,3105.0
2021-07-29 10:50:00,269.02,269.21,268.81,269.09,6072.0,259.9089,260.0925,259.706,259.9766,6072.0
2021-07-29 11:00:00,268.82,269.39,268.38,268.38,5557.0,259.7157,260.2664,259.2906,259.2906,5557.0
2021-07-29 11:10:00,268.17,268.82,268.16,268.8,2619.0,259.0877,259.7157,259.078,259.6964,2619.0
2021-07-29 11:20:00,268.67,268.82,268.4,268.54,1960.0,259.5708,259.7157,259.3099,259.4452,1960.0
2021-07-29 11:30:00,268.55,268.56,267.85,268.12,3518.0,259.4548,259.4645,258.7785,259.0394,3518.0
2021-07-29 11:40:00,268.07,268.85,268.07,268.67,2300.0,258.9911,259.7447,258.9911,259.5708,2300.0
2021-07-29 11:50:00,268.8,268.85,268.73,268.76,976.0,259.6964,259.7447,259.6287,259.6577,976.0
2021-07-29 12:00:00,268.66,269.07,268.66,268.93,1837.0,259.5611,259.9572,259.5611,259.822,1837.0
2021-07-29 12:10:00,269.05,269.05,268.91,268.94,1534.0,259.9379,259.9379,259.8026,259.8316,1534.0
2021-07-29 12:20:00,268.91,269.01,268.77,268.84,2014.0,259.8026,259.8993,259.6674,259.735,2014.0
2021-07-29 12:30:00,268.73,269.23,268.73,269.23,1000.0,259.6287,260.1118,259.6287,260.1118,1000.0
2021-07-29 12:40:00,269.01,269.18,269.01,269.18,1100.0,259.8993,260.0635,259.8993,260.0635,1100.0
2021-07-29 12:50:00,269.21,269.23,269.11,269.11,1200.0,260.0925,260.1118,259.9959,259.9959,1200.0
2021-07-29 13:00:00,269.32,269.53,269.3,269.53,1043.0,260.1988,260.4016,260.1794,260.4016,1043.0
2021-07-29 13:10:00,269.54,269.71,269.29,269.29,1912.0,260.4113,260.5756,260.1698,260.1698,1912.0
2021-07-29 13:20:00,269.33,269.7,269.19,269.62,2011.0,260.2084,260.5659,260.0732,260.4886,2011.0
2021-07-29 13:30:00,269.66,269.93,269.66,269.84,2700.0,260.5272,260.7881,260.5272,260.7012,2700.0
2021-07-29 13:40:00,269.86,269.95,269.71,269.9,1796.0,260.7205,260.8074,260.5756,260.7591,1796.0
2021-07-29 13:50:00,269.84,269.91,269.53,269.54,1487.0,260.7012,260.7688,260.4016,260.4113,1487.0
2021-07-29 14:00:00,269.48,269.68,269.18,269.68,600.0,260.3533,260.5466,260.0635,260.5466,600.0
2021-07-29 14:10:00,269.7,269.78,269.42,269.55,1141.0,260.5659,260.6432,260.2954,260.421,1141.0
2021-07-29 14:20:00,269.56,269.76,269.42,269.61,1800.0,260.4306,260.6239,260.2954,260.4789,1800.0
2021-07-29 14:30:00,269.77,269.77,269.37,269.37,820.0,260.6335,260.6335,260.2471,260.2471,820.0
2021-07-29 14:40:00,269.35,269.68,269.35,269.54,1635.0,260.2277,260.5466,260.2277,260.4113,1635.0
2021-07-29 14:50:00,269.44,269.66,269.38,269.65,600.0,260.3147,260.5272,260.2567,260.5176,600.0
2021-07-29 15:00:00,269.67,269.9,269.54,269.9,2831.0,260.5369,260.7591,260.4113,260.7591,2831.0
2021-07-29 15:10:00,269.81,269.98,269.68,269.92,2709.0,260.6722,260.8364,260.5466,260.7784,2709.0
2021-07-29 15:20:00,269.88,269.96,269.75,269.75,1100.0,260.7398,260.8171,260.6142,260.6142,1100.0
2021-07-29 15:30:00,269.76,269.76,269.46,269.66,2761.0,260.6239,260.6239,260.334,260.5272,2761.0
2021-07-29 15:40:00,269.72,269.75,269.44,269.44,6573.0,260.5852,260.6142,260.3147,260.3147,6573.0
2021-07-29 15:50:00,269.37,269.76,269.24,269.72,23507.0,260.2471,260.6239,260.1215,260.5852,23507.0
2021-07-30 09:30:00,268.96,269.15,267.8,268.72,8770.0,259.851,260.0345,258.7302,259.6191,8770.0
2021-07-30 09:40:00,269.04,269.77,269.04,269.27,2535.0,259.9282,260.6335,259.9282,260.1505,2535.0
2021-07-30 09:50:00,269.13,270.07,269.13,269.24,3702.0,260.0152,260.9234,260.0152,260.1215,3702.0
2021-07-30 10:00:00,269.22,271.1,269.22,270.93,4549.0,260.1021,261.9185,260.1021,261.7542,4549.0
2021-07-30 10:10:00,270.8,271.27,270.44,270.44,3692.0,261.6286,262.0827,261.2808,261.2808,3692.0
2021-07-30 10:20:00,270.89,271.36,270.55,270.65,3620.0,261.7156,262.1697,261.3871,261.4837,3620.0
2021-07-30 10:30:00,270.62,271.0,270.54,271.0,2530.0,261.4547,261.8219,261.3774,261.8219,2530.0
2021-07-30 10:40:00,271.6,271.85,271.55,271.63,2218.0,262.4015,262.6431,262.3532,262.4305,2218.0
2021-07-30 10:50:00,271.49,271.68,271.38,271.53,1085.0,262.2953,262.4788,262.189,262.3339,1085.0
2021-07-30 11:00:00,271.47,271.88,271.42,271.88,3322.0,262.2759,262.6721,262.2276,262.6721,3322.0
2021-07-30 11:10:00,271.83,271.85,271.5,271.5,1311.0,262.6238,262.6431,262.3049,262.3049,1311.0
2021-07-30 11:20:00,271.4,271.46,271.18,271.25,5441.0,262.2083,262.2663,261.9958,262.0634,5441.0
2021-07-30 11:30:00,271.31,271.33,270.85,271.33,1984.0,262.1214,262.1407,261.6769,262.1407,1984.0
2021-07-30 11:40:00,271.53,271.69,271.42,271.42,1296.0,262.3339,262.4885,262.2276,262.2276,1296.0
2021-07-30 11:50:00,271.38,271.4,271.01,271.29,4325.0,262.189,262.2083,261.8315,262.102,4325.0
2021-07-30 12:00:00,271.38,271.73,271.38,271.68,3098.0,262.189,262.5271,262.189,262.4788,3098.0
2021-07-30 12:10:00,271.81,272.03,271.62,272.03,1403.0,262.6044,262.817,262.4209,262.817,1403.0
2021-07-30 12:20:00,272.1,272.24,271.98,272.01,3241.0,262.8846,263.0199,262.7687,262.7977,3241.0
2021-07-30 12:30:00,272.01,272.1,271.96,271.98,1496.0,262.7977,262.8846,262.7494,262.7687,1496.0
2021-07-30 12:40:00,272.03,272.04,271.66,271.79,2963.0,262.817,262.8266,262.4595,262.5851,2963.0
2021-07-30 12:50:00,271.89,272.54,271.89,272.54,2506.0,262.6817,263.3097,262.6817,263.3097,2506.0
2021-07-30 13:00:00,272.55,272.55,272.42,272.44,700.0,263.3194,263.3194,263.1938,263.2131,700.0
2021-07-30 13:10:00,272.24,272.25,272.02,272.16,3680.0,263.0199,263.0295,262.8073,262.9426,3680.0
2021-07-30 13:20:00,272.08,272.33,272.02,272.29,1744.0,262.8653,263.1068,262.8073,263.0682,1744.0
2021-07-30 13:30:00,272.36,272.36,272.09,272.09,1349.0,263.1358,263.1358,262.8749,262.8749,1349.0
2021-07-30 13:40:00,272.2,272.49,272.2,272.49,1600.0,262.9812,263.2614,262.9812,263.2614,1600.0
2021-07-30 13:50:00,272.68,272.74,272.41,272.41,3633.0,263.445,263.5029,263.1841,263.1841,3633.0
2021-07-30 14:00:00,272.35,272.44,272.19,272.36,2030.0,263.1261,263.2131,262.9716,263.1358,2030.0
2021-07-30 14:10:00,272.42,272.73,272.41,272.73,2204.0,263.1938,263.4933,263.1841,263.4933,2204.0
2021-07-30 14:20:00,272.72,272.75,272.46,272.58,2961.0,263.4836,263.5126,263.2324,263.3484,2961.0
2021-07-30 14:30:00,272.55,272.73,272.29,272.29,3603.0,263.3194,263.4933,263.0682,263.0682,3603.0
2021-07-30 14:40:00,272.32,272.41,272.24,272.33,1879.0,263.0972,263.1841,263.0199,263.1068,1879.0
2021-07-30 14:50:00,272.22,272.33,272.12,272.12,1810.0,263.0005,263.1068,262.9039,262.9039,1810.0
2021-07-30 15:00:00,272.16,272.16,271.76,271.76,4222.0,262.9426,262.9426,262.5561,262.5561,4222.0
2021-07-30 15:10:00,271.84,272.06,271.82,271.83,4060.0,262.6334,262.846,262.6141,262.6238,4060.0
2021-07-30 15:20:00,271.87,271.88,271.74,271.79,1963.0,262.6624,262.6721,262.5368,262.5851,1963.0
2021-07-30 15:30:00,271.75,272.07,271.74,271.87,6275.0,262.5465,262.8556,262.5368,262.6624,6275.0
2021-07-30 15:40:00,271.91,271.96,271.64,271.68,6092.0,262.701,262.7494,262.4402,262.4788,6092.0
2021-07-30 15:50:00,271.66,272.03,271.47,271.72,30339.0,262.4595,262.817,262.2759,262.5175,30339.0
2021-08-02 09:30:00,269.0,269.02,265.84,267.18,29058.0,259.8896,259.9089,256.8366,258.1312,29058.0
2021-08-02 09:40:00,267.19,267.19,265.48,266.25,7777.0,258.1409,258.1409,256.4888,257.2327,7777.0
2021-08-02 09:50:00,266.82,267.02,266.54,266.78,2622.0,257.7834,257.9767,257.5129,257.7448,2622.0
2021-08-02 10:00:00,266.73,267.92,266.01,267.92,10253.0,257.6965,258.8462,257.0009,258.8462,10253.0
2021-08-02 10:10:00,267.84,268.55,267.3,268.37,10592.0,258.7689,259.4548,258.2472,259.2809,10592.0
2021-08-02 10:20:00,268.5,269.31,268.5,269.15,1965.0,259.4065,260.1891,259.4065,260.0345,1965.0
2021-08-02 10:30:00,269.18,269.55,269.01,269.29,7979.0,260.0635,260.421,259.8993,260.1698,7979.0
2021-08-02 10:40:00,269.59,269.97,269.37,269.44,4319.0,260.4596,260.8267,260.2471,260.3147,4319.0
2021-08-02 10:50:00,269.33,269.56,268.77,269.16,17187.0,260.2084,260.4306,259.6674,260.0442,17187.0
2021-08-02 11:00:00,269.17,269.38,268.68,269.36,12458.0,260.0538,260.2567,259.5804,260.2374,12458.0
2021-08-02 11:10:00,269.32,269.94,269.26,269.93,3273.0,260.1988,260.7978,260.1408,260.7881,3273.0
2021-08-02 11:20:00,269.78,270.74,269.78,269.92,7164.0,260.6432,261.5707,260.6432,260.7784,7164.0
2021-08-02 11:30:00,269.75,270.03,269.61,269.94,3420.0,260.6142,260.8847,260.4789,260.7978,3420.0
2021-08-02 11:40:00,269.96,269.96,269.44,269.61,5151.0,260.8171,260.8171,260.3147,260.4789,5151.0
2021-08-02 11:50:00,269.68,269.68,269.05,269.16,3203.0,260.5466,260.5466,259.9379,260.0442,3203.0
2021-08-02 12:00:00,269.0,269.17,268.93,269.01,3233.0,259.8896,260.0538,259.822,259.8993,3233.0
2021-08-02 12:10:00,269.24,269.35,269.06,269.16,1845.0,260.1215,260.2277,259.9476,260.0442,1845.0
2021-08-02 12:20:00,269.17,269.52,269.1,269.28,900.0,260.0538,260.392,259.9862,260.1601,900.0
2021-08-02 12:30:00,269.33,269.46,269.14,269.45,2911.0,260.2084,260.334,260.0249,260.3244,2911.0
2021-08-02 12:40:00,269.32,269.52,269.27,269.27,500.0,260.1988,260.392,260.1505,260.1505,500.0
2021-08-02 12:50:00,269.4,269.6,269.36,269.6,1860.0,260.2761,260.4693,260.2374,260.4693,1860.0
2021-08-02 13:00:00,269.62,269.72,269.5,269.72,2775.0,260.4886,260.5852,260.3727,260.5852,2775.0
2021-08-02 13:10:00,269.48,269.69,269.48,269.63,3341.0,260.3533,260.5562,260.3533,260.4983,3341.0
2021-08-02 13:20:00,269.54,269.63,269.41,269.48,1666.0,260.4113,260.4983,260.2857,260.3533,1666.0
2021-08-02 13:30:00,269.4,269.56,269.09,269.31,2626.0,260.2761,260.4306,259.9766,260.1891,2626.0
2021-08-02 13:40:00,269.19,269.39,269.01,269.25,2673.0,260.0732,260.2664,259.8993,260.1311,2673.0
2021-08-02 13:50:00,269.08,269.31,269.0,269.18,1500.0,259.9669,260.1891,259.8896,260.0635,1500.0
2021-08-02 14:00:00,269.21,269.42,269.14,269.14,1800.0,260.0925,260.2954,260.0249,260.0249,1800.0
2021-08-02 14:10:00,268.99,269.12,268.97,268.99,2176.0,259.8799,260.0055,259.8606,259.8799,2176.0
2021-08-02 14:20:00,268.89,268.97,268.48,268.54,5234.0,259.7833,259.8606,259.3872,259.4452,5234.0
2021-08-02 14:30:00,268.52,268.58,268.26,268.26,2594.0,259.4259,259.4838,259.1747,259.1747,2594.0
2021-08-02 14:40:00,268.36,268.6,268.28,268.58,3267.0,259.2713,259.5031,259.194,259.4838,3267.0
2021-08-02 14:50:00,268.71,268.86,268.61,268.7,5238.0,259.6094,259.7543,259.5128,259.5998,5238.0
2021-08-02 15:00:00,268.77,269.06,268.77,269.01,5852.0,259.6674,259.9476,259.6674,259.8993,5852.0
2021-08-02 15:10:00,268.97,269.16,268.91,268.97,2891.0,259.8606,260.0442,259.8026,259.8606,2891.0
2021-08-02 15:20:00,268.96,269.03,268.8,268.96,4285.0,259.851,259.9186,259.6964,259.851,4285.0
2021-08-02 15:30:00,268.93,269.21,268.74,269.04,7825.0,259.822,260.0925,259.6384,259.9282,7825.0
2021-08-02 15:40:00,269.01,269.23,268.55,268.6,11472.0,259.8993,260.1118,259.4548,259.5031,11472.0
2021-08-02 15:50:00,268.53,268.9,268.41,268.64,45764.0,259.4355,259.793,259.3196,259.5418,45764.0
2021-08-03 09:30:00,269.38,270.22,267.42,269.83,30914.0,260.2567,261.0683,258.3631,260.6915,30914.0
2021-08-03 09:40:00,269.23,270.6,269.23,269.94,10760.0,260.1118,261.4354,260.1118,260.7978,10760.0
2021-08-03 09:50:00,269.9,270.6,269.46,270.31,5860.0,260.7591,261.4354,260.334,261.1552,5860.0
2021-08-03 10:00:00,270.76,271.08,270.53,270.65,6800.0,261.59,261.8992,261.3678,261.4837,6800.0
2021-08-03 10:10:00,270.75,271.15,270.61,271.15,3500.0,261.5803,261.9668,261.4451,261.9668,3500.0
2021-08-03 10:20:00,271.21,272.42,271.2,272.08,9321.0,262.0248,263.1938,262.0151,262.8653,9321.0
2021-08-03 10:30:00,272.01,272.05,271.47,271.47,2680.0,262.7977,262.8363,262.2759,262.2759,2680.0
2021-08-03 10:40:00,271.42,271.44,270.78,271.12,4282.0,262.2276,262.247,261.6093,261.9378,4282.0
2021-08-03 10:50:00,271.36,272.03,271.36,271.98,5673.0,262.1697,262.817,262.1697,262.7687,5673.0
2021-08-03 11:00:00,272.21,272.22,271.02,271.03,3584.0,262.9909,263.0005,261.8412,261.8508,3584.0
2021-08-03 11:10:00,270.95,270.99,270.45,270.45,2966.0,261.7736,261.8122,261.2905,261.2905,2966.0
2021-08-03 11:20:00,270.18,270.57,270.08,270.53,3500.0,261.0296,261.4064,260.933,261.3678,3500.0
2021-08-03 11:30:00,270.47,270.83,270.3,270.4,3313.0,261.3098,261.6576,261.1456,261.2422,3313.0
2021-08-03 11:40:00,270.37,271.5,270.24,271.5,3746.0,261.2132,262.3049,261.0876,262.3049,3746.0
2021-08-03 11:50:00,271.56,271.68,271.31,271.56,3974.0,262.3629,262.4788,262.1214,262.3629,3974.0
2021-08-03 12:00:00,271.46,271.76,271.12,271.19,3252.0,262.2663,262.5561,261.9378,262.0054,3252.0
2021-08-03 12:10:00,271.11,271.26,270.64,270.83,1909.0,261.9281,262.0731,261.4741,261.6576,1909.0
2021-08-03 12:20:00,270.87,270.97,270.63,270.96,2083.0,261.6963,261.7929,261.4644,261.7832,2083.0
2021-08-03 12:30:00,270.73,270.85,270.7,270.85,1078.0,261.561,261.6769,261.532,261.6769,1078.0
2021-08-03 12:40:00,270.92,271.0,270.82,270.9,2834.0,261.7446,261.8219,261.648,261.7253,2834.0
2021-08-03 12:50:00,270.89,271.1,270.86,271.06,1602.0,261.7156,261.9185,261.6866,261.8798,1602.0
2021-08-03 13:00:00,271.12,272.5,271.12,272.48,6572.0,261.9378,263.2711,261.9378,263.2517,6572.0
2021-08-03 13:10:00,272.48,272.81,272.35,272.58,10335.0,263.2517,263.5706,263.1261,263.3484,10335.0
2021-08-03 13:20:00,272.21,272.21,271.82,272.06,3965.0,262.9909,262.9909,262.6141,262.846,3965.0
2021-08-03 13:30:00,272.17,272.5,271.84,271.9,8951.0,262.9522,263.2711,262.6334,262.6914,8951.0
2021-08-03 13:40:00,271.91,271.91,271.35,271.56,2640.0,262.701,262.701,262.16,262.3629,2640.0
2021-08-03 13:50:00,271.56,271.91,271.46,271.91,2550.0,262.3629,262.701,262.2663,262.701,2550.0
2021-08-03 14:00:00,271.91,271.96,271.74,271.88,1803.0,262.701,262.7494,262.5368,262.6721,1803.0
2021-08-03 14:10:00,272.04,272.69,272.01,272.47,3600.0,262.8266,263.4546,262.7977,263.2421,3600.0
2021-08-03 14:20:00,272.54,272.54,272.32,272.48,2895.0,263.3097,263.3097,263.0972,263.2517,2895.0
2021-08-03 14:30:00,272.41,272.86,272.41,272.81,2301.0,263.1841,263.6189,263.1841,263.5706,2301.0
2021-08-03 14:40:00,272.8,272.8,272.33,272.4,4468.0,263.5609,263.5609,263.1068,263.1744,4468.0
2021-08-03 14:50:00,272.54,272.9,272.43,272.86,3795.0,263.3097,263.6575,263.2034,263.6189,3795.0
2021-08-03 15:00:00,272.86,273.13,272.85,273.04,3418.0,263.6189,263.8797,263.6092,263.7928,3418.0
2021-08-03 15:10:00,273.02,273.02,272.88,272.93,3189.0,263.7735,263.7735,263.6382,263.6865,3189.0
2021-08-03 15:20:00,272.94,273.05,271.97,272.1,6710.0,263.6962,263.8024,262.759,262.8846,6710.0
2021-08-03 15:30:00,272.03,273.05,272.02,272.75,10539.0,262.817,263.8024,262.8073,263.5126,10539.0
2021-08-03 15:40:00,272.83,273.12,272.63,272.93,14465.0,263.5899,263.8701,263.3967,263.6865,14465.0
2021-08-03 15:50:00,272.85,273.17,272.82,272.93,56421.0,263.6092,263.9184,263.5802,263.6865,56421.0
2021-08-04 09:30:00,274.19,276.11,273.38,275.51,18177.0,264.9038,266.7588,264.1213,266.1791,18177.0
2021-08-04 09:40:00,275.59,277.26,275.58,277.17,11229.0,266.2564,267.8699,266.2467,267.7829,11229.0
2021-08-04 09:50:00,277.31,277.49,275.77,275.78,7642.0,267.9182,268.0921,266.4303,266.44,7642.0
2021-08-04 10:00:00,275.79,276.18,275.23,275.42,5200.0,266.4496,266.8264,265.9086,266.0922,5200.0
2021-08-04 10:10:00,275.63,275.63,275.08,275.24,2100.0,266.2951,266.2951,265.7637,265.9183,2100.0
2021-08-04 10:20:00,275.14,275.28,274.74,274.75,5403.0,265.8217,265.9569,265.4352,265.4449,5403.0
2021-08-04 10:30:00,274.51,274.96,274.51,274.96,1335.0,265.213,265.6477,265.213,265.6477,1335.0
2021-08-04 10:40:00,275.2,275.24,274.7,274.7,3463.0,265.8796,265.9183,265.3966,265.3966,3463.0
2021-08-04 10:50:00,274.72,275.1,274.12,275.01,3746.0,265.4159,265.783,264.8362,265.6961,3746.0
2021-08-04 11:00:00,274.94,275.0,274.13,274.23,3046.0,265.6284,265.6864,264.8459,264.9425,3046.0
2021-08-04 11:10:00,274.23,274.23,273.77,273.81,7590.0,264.9425,264.9425,264.4981,264.5367,7590.0
2021-08-04 11:20:00,273.56,273.56,273.03,273.34,3044.0,264.2952,264.2952,263.7831,264.0826,3044.0
2021-08-04 11:30:00,273.41,273.86,273.21,273.21,2621.0,264.1502,264.585,263.957,263.957,2621.0
2021-08-04 11:40:00,273.38,273.84,273.37,273.58,2204.0,264.1213,264.5657,264.1116,264.3145,2204.0
2021-08-04 11:50:00,273.56,273.89,273.46,273.89,2902.0,264.2952,264.614,264.1985,264.614,2902.0
2021-08-04 12:00:00,274.41,275.42,274.4,275.42,5059.0,265.1164,266.0922,265.1067,266.0922,5059.0
2021-08-04 12:10:00,275.39,275.8,275.39,275.58,2781.0,266.0632,266.4593,266.0632,266.2467,2781.0
2021-08-04 12:20:00,275.55,276.15,275.55,276.05,3990.0,266.2178,266.7974,266.2178,266.7008,3990.0
2021-08-04 12:30:00,276.15,276.19,275.72,276.1,2920.0,266.7974,266.8361,266.382,266.7491,2920.0
2021-08-04 12:40:00,276.06,276.15,275.91,275.94,2567.0,266.7105,266.7974,266.5656,266.5946,2567.0
2021-08-04 12:50:00,275.87,275.87,275.08,275.15,4433.0,266.5269,266.5269,265.7637,265.8313,4433.0
2021-08-04 13:00:00,275.15,275.73,275.15,275.47,2402.0,265.8313,266.3917,265.8313,266.1405,2402.0
2021-08-04 13:10:00,275.45,275.88,275.33,275.87,3882.0,266.1212,266.5366,266.0052,266.5269,3882.0
2021-08-04 13:20:00,275.75,275.75,275.56,275.62,900.0,266.411,266.411,266.2274,266.2854,900.0
2021-08-04 13:30:00,275.76,275.93,275.73,275.81,3119.0,266.4207,266.5849,266.3917,266.469,3119.0
2021-08-04 13:40:00,275.8,275.8,275.38,275.55,2929.0,266.4593,266.4593,266.0535,266.2178,2929.0
2021-08-04 13:50:00,275.46,275.62,275.16,275.17,2000.0,266.1308,266.2854,265.841,265.8506,2000.0
2021-08-04 14:00:00,274.96,275.39,274.79,275.31,3794.0,265.6477,266.0632,265.4835,265.9859,3794.0
2021-08-04 14:10:00,275.2,275.5,275.17,275.5,3100.0,265.8796,266.1695,265.8506,266.1695,3100.0
2021-08-04 14:20:00,275.43,275.63,275.12,275.12,2700.0,266.1018,266.2951,265.8023,265.8023,2700.0
2021-08-04 14:30:00,275.12,275.28,274.69,275.26,7323.0,265.8023,265.9569,265.3869,265.9376,7323.0
2021-08-04 14:40:00,275.29,275.29,274.7,274.78,3800.0,265.9666,265.9666,265.3966,265.4738,3800.0
2021-08-04 14:50:00,274.79,274.81,274.38,274.46,6132.0,265.4835,265.5028,265.0874,265.1647,6132.0
2021-08-04 15:00:00,274.57,274.59,274.34,274.35,4372.0,265.271,265.2903,265.0487,265.0584,4372.0
2021-08-04 15:10:00,274.35,274.8,274.29,274.39,12291.0,265.0584,265.4932,265.0004,265.0971,12291.0
2021-08-04 15:20:00,274.45,274.45,273.99,274.0,7252.0,265.155,265.155,264.7106,264.7203,7252.0
2021-08-04 15:30:00,274.01,274.49,274.0,274.14,12780.0,264.7299,265.1937,264.7203,264.8555,12780.0
2021-08-04 15:40:00,274.14,274.31,273.61,273.7,22035.0,264.8555,265.0198,264.3435,264.4304,22035.0
2021-08-04 15:50:00,273.71,273.74,272.68,273.19,64791.0,264.4401,264.4691,263.445,263.9377,64791.0
2021-08-05 09:30:00,273.11,273.11,270.13,270.32,13235.0,263.8604,263.8604,260.9813,261.1649,13235.0
2021-08-05 09:40:00,270.3,270.94,269.85,270.26,12890.0,261.1456,261.7639,260.7108,261.1069,12890.0
2021-08-05 09:50:00,270.2,270.67,269.04,270.36,8857.0,261.049,261.503,259.9282,261.2035,8857.0
2021-08-05 10:00:00,270.79,270.79,268.01,268.64,11721.0,261.619,261.619,258.9331,259.5418,11721.0
2021-08-05 10:10:00,268.59,268.89,268.09,268.37,11295.0,259.4935,259.7833,259.0104,259.2809,11295.0
2021-08-05 10:20:00,268.23,268.41,266.29,266.4,15523.0,259.1457,259.3196,257.2714,257.3777,15523.0
2021-08-05 10:30:00,266.53,266.95,265.97,266.05,11688.0,257.5033,257.909,256.9622,257.0395,11688.0
2021-08-05 10:40:00,265.95,266.27,264.72,265.08,21301.0,256.9429,257.2521,255.7546,256.1024,21301.0
2021-08-05 10:50:00,265.04,265.46,264.53,265.38,55523.0,256.0637,256.4695,255.571,256.3922,55523.0
2021-08-05 11:00:00,265.38,265.52,264.21,264.21,20918.0,256.3922,256.5275,255.2618,255.2618,20918.0
2021-08-05 11:10:00,264.3,264.49,263.2,263.87,22201.0,255.3488,255.5323,254.286,254.9333,22201.0
2021-08-05 11:20:00,263.86,264.68,263.86,264.63,10247.0,254.9237,255.7159,254.9237,255.6676,10247.0
2021-08-05 11:30:00,264.63,265.0,264.4,264.61,10501.0,255.6676,256.0251,255.4454,255.6483,10501.0
2021-08-05 11:40:00,264.57,265.13,264.57,264.89,6680.0,255.6096,256.1507,255.6096,255.9188,6680.0
2021-08-05 11:50:00,264.88,265.15,264.3,264.84,5801.0,255.9091,256.17,255.3488,255.8705,5801.0
2021-08-05 12:00:00,264.89,265.18,264.59,264.96,7067.0,255.9188,256.199,255.629,255.9864,7067.0
2021-08-05 12:10:00,264.86,265.11,264.79,265.06,6729.0,255.8898,256.1313,255.8222,256.083,6729.0
2021-08-05 12:20:00,265.06,265.13,264.91,264.92,6808.0,256.083,256.1507,255.9381,255.9478,6808.0
2021-08-05 12:30:00,264.9,265.1,264.84,264.9,5990.0,255.9285,256.1217,255.8705,255.9285,5990.0
2021-08-05 12:40:00,264.82,265.99,264.64,265.83,10785.0,255.8512,256.9815,255.6773,256.827,10785.0
2021-08-05 12:50:00,266.0,266.42,265.86,266.17,6324.0,256.9912,257.397,256.8559,257.1554,6324.0
2021-08-05 13:00:00,266.11,266.42,265.48,265.52,6199.0,257.0975,257.397,256.4888,256.5275,6199.0
2021-08-05 13:10:00,265.52,265.84,265.16,265.74,8939.0,256.5275,256.8366,256.1797,256.74,8939.0
2021-08-05 13:20:00,265.86,266.27,265.63,265.88,4509.0,256.8559,257.2521,256.6337,256.8753,4509.0
2021-08-05 13:30:00,265.88,266.43,265.81,266.07,6994.0,256.8753,257.4066,256.8076,257.0588,6994.0
2021-08-05 13:40:00,266.06,266.47,265.94,266.11,5500.0,257.0492,257.4453,256.9332,257.0975,5500.0
2021-08-05 13:50:00,266.35,266.77,266.16,266.48,5775.0,257.3293,257.7351,257.1458,257.4549,5775.0
2021-08-05 14:00:00,266.58,266.73,266.29,266.33,6754.0,257.5516,257.6965,257.2714,257.31,6754.0
2021-08-05 14:10:00,266.56,266.61,266.1,266.23,18376.0,257.5322,257.5805,257.0878,257.2134,18376.0
2021-08-05 14:20:00,266.18,266.48,265.89,266.36,12391.0,257.1651,257.4549,256.8849,257.339,12391.0
2021-08-05 14:30:00,266.34,266.98,266.34,266.85,8863.0,257.3197,257.938,257.3197,257.8124,8863.0
2021-08-05 14:40:00,266.79,266.79,266.42,266.61,8917.0,257.7544,257.7544,257.397,257.5805,8917.0
2021-08-05 14:50:00,266.62,266.74,266.39,266.41,9673.0,257.5902,257.7061,257.368,257.3873,9673.0
2021-08-05 15:00:00,266.38,267.01,266.37,266.6,10781.0,257.3583,257.967,257.3487,257.5709,10781.0
2021-08-05 15:10:00,266.64,266.73,265.95,266.06,14771.0,257.6095,257.6965,256.9429,257.0492,14771.0
2021-08-05 15:20:00,266.13,266.19,265.27,265.27,12001.0,257.1168,257.1748,256.2859,256.2859,12001.0
2021-08-05 15:30:00,265.37,266.24,265.36,266.01,21137.0,256.3825,257.2231,256.3729,257.0009,21137.0
2021-08-05 15:40:00,266.01,266.4,265.8,266.13,21024.0,257.0009,257.3777,256.798,257.1168,21024.0
2021-08-05 15:50:00,266.22,267.6,266.05,267.32,88310.0,257.2038,258.537,257.0395,258.2665,88310.0
2021-08-06 09:30:00,272.0,276.84,272.0,275.25,11632.0,262.788,267.4641,262.788,265.9279,11632.0
2021-08-06 09:40:00,275.02,275.02,267.94,268.48,12383.0,265.7057,265.7057,258.8655,259.3872,12383.0
2021-08-06 09:50:00,268.48,270.9,268.08,270.9,6810.0,259.3872,261.7253,259.0008,261.7253,6810.0
2021-08-06 10:00:00,270.81,270.82,268.43,269.21,15369.0,261.6383,261.648,259.3389,260.0925,15369.0
2021-08-06 10:10:00,269.61,270.72,269.53,270.53,8800.0,260.4789,261.5513,260.4016,261.3678,8800.0
2021-08-06 10:20:00,270.64,271.26,269.88,271.04,5495.0,261.4741,262.0731,260.7398,261.8605,5495.0
2021-08-06 10:30:00,271.46,272.38,270.32,270.32,11440.0,262.2663,263.1551,261.1649,261.1649,11440.0
2021-08-06 10:40:00,270.63,270.72,269.0,269.41,8547.0,261.4644,261.5513,259.8896,260.2857,8547.0
2021-08-06 10:50:00,269.34,270.75,269.34,270.3,4828.0,260.2181,261.5803,260.2181,261.1456,4828.0
2021-08-06 11:00:00,270.63,272.82,270.63,272.82,1200.0,261.4644,263.5802,261.4644,263.5802,1200.0
2021-08-06 11:10:00,272.35,273.38,272.02,273.38,3666.0,263.1261,264.1213,262.8073,264.1213,3666.0
2021-08-06 11:20:00,273.21,274.81,273.04,274.81,5722.0,263.957,265.5028,263.7928,265.5028,5722.0
2021-08-06 11:30:00,274.4,275.26,273.85,274.48,6526.0,265.1067,265.9376,264.5753,265.184,6526.0
2021-08-06 11:40:00,273.96,274.94,273.5,273.5,4288.0,264.6816,265.6284,264.2372,264.2372,4288.0
2021-08-06 11:50:00,273.62,274.42,273.61,274.16,7240.0,264.3531,265.126,264.3435,264.8748,7240.0
2021-08-06 12:00:00,274.03,274.9,273.93,274.9,2560.0,264.7492,265.5898,264.6526,265.5898,2560.0
2021-08-06 12:10:00,274.84,275.36,274.8,275.15,7147.0,265.5318,266.0342,265.4932,265.8313,7147.0
2021-08-06 12:20:00,274.89,275.79,274.89,275.79,5351.0,265.5801,266.4496,265.5801,266.4496,5351.0
2021-08-06 12:30:00,275.34,275.54,274.33,274.52,3567.0,266.0149,266.2081,265.0391,265.2226,3567.0
2021-08-06 12:40:00,274.53,274.53,273.21,273.33,5269.0,265.2323,265.2323,263.957,264.073,5269.0
2021-08-06 12:50:00,273.53,274.47,273.53,274.47,6056.0,264.2662,265.1743,264.2662,265.1743,6056.0
2021-08-06 13:00:00,274.21,275.46,274.12,275.46,3095.0,264.9231,266.1308,264.8362,266.1308,3095.0
2021-08-06 13:10:00,275.36,276.28,274.88,276.02,4523.0,266.0342,266.923,265.5705,266.6718,4523.0
2021-08-06 13:20:00,276.13,276.15,275.33,275.72,8741.0,266.7781,266.7974,266.0052,266.382,8741.0
2021-08-06 13:30:00,275.38,276.39,275.19,276.38,7719.0,266.0535,267.0293,265.87,267.0197,7719.0
2021-08-06 13:40:00,276.45,276.73,275.93,276.49,7955.0,267.0873,267.3578,266.5849,267.1259,7955.0
2021-08-06 13:50:00,276.16,276.98,276.13,276.34,15661.0,266.8071,267.5993,266.7781,266.981,15661.0
2021-08-06 14:00:00,276.29,276.55,275.89,276.31,6730.0,266.9327,267.1839,266.5463,266.952,6730.0
2021-08-06 14:10:00,276.27,276.42,275.92,276.13,5057.0,266.9134,267.0583,266.5752,266.7781,5057.0
2021-08-06 14:20:00,276.25,276.29,275.66,276.12,5285.0,266.8941,266.9327,266.324,266.7685,5285.0
2021-08-06 14:30:00,276.08,276.5,275.95,276.4,4182.0,266.7298,267.1356,266.6042,267.039,4182.0
2021-08-06 14:40:00,276.24,276.24,275.6,275.6,5844.0,266.8844,266.8844,266.2661,266.2661,5844.0
2021-08-06 14:50:00,275.71,275.79,275.04,275.26,5330.0,266.3723,266.4496,265.725,265.9376,5330.0
2021-08-06 15:00:00,275.23,275.23,274.84,275.17,4967.0,265.9086,265.9086,265.5318,265.8506,4967.0
2021-08-06 15:10:00,275.45,275.76,275.3,275.4,4823.0,266.1212,266.4207,265.9762,266.0728,4823.0
2021-08-06 15:20:00,275.4,275.95,275.4,275.81,7193.0,266.0728,266.6042,266.0728,266.469,7193.0
2021-08-06 15:30:00,275.76,276.22,275.39,275.62,16669.0,266.4207,266.8651,266.0632,266.2854,16669.0
2021-08-06 15:40:00,275.74,276.0,275.35,275.64,20938.0,266.4013,266.6525,266.0245,266.3047,20938.0
2021-08-06 15:50:00,275.53,275.62,274.46,274.69,66591.0,266.1984,266.2854,265.1647,265.3869,66591.0
2021-08-09 09:30:00,275.09,277.02,274.22,274.23,30677.0,265.7733,267.638,264.9328,264.9425,30677.0
2021-08-09 09:40:00,274.74,275.5,273.9,274.89,11275.0,265.4352,266.1695,264.6236,265.5801,11275.0
2021-08-09 09:50:00,274.35,276.0,274.32,275.47,12714.0,265.0584,266.6525,265.0294,266.1405,12714.0
2021-08-09 10:00:00,275.19,276.65,275.11,276.45,7116.0,265.87,267.2805,265.7927,267.0873,7116.0
2021-08-09 10:10:00,276.75,278.37,276.69,278.35,13727.0,267.3771,268.9423,267.3192,268.9229,13727.0
2021-08-09 10:20:00,278.52,278.55,277.9,277.9,7418.0,269.0872,269.1162,268.4882,268.4882,7418.0
2021-08-09 10:30:00,277.83,278.26,277.66,277.99,3721.0,268.4205,268.836,268.2563,268.5751,3721.0
2021-08-09 10:40:00,278.12,278.16,276.41,276.89,7721.0,268.7007,268.7394,267.0486,267.5124,7721.0
2021-08-09 10:50:00,276.7,277.15,276.07,276.07,2907.0,267.3288,267.7636,266.7202,266.7202,2907.0
2021-08-09 11:00:00,275.91,276.74,275.66,276.71,4029.0,266.5656,267.3675,266.324,267.3385,4029.0
2021-08-09 11:10:00,276.34,277.49,276.34,277.36,3201.0,266.981,268.0921,266.981,267.9665,3201.0
2021-08-09 11:20:00,277.21,277.4,276.91,277.4,3040.0,267.8215,268.0051,267.5317,268.0051,3040.0
2021-08-09 11:30:00,277.67,278.1,277.28,277.74,4282.0,268.266,268.6814,267.8892,268.3336,4282.0
2021-08-09 11:40:00,277.72,278.06,277.58,277.65,1967.0,268.3143,268.6428,268.179,268.2466,1967.0
2021-08-09 11:50:00,277.85,278.02,277.38,277.38,2559.0,268.4399,268.6041,267.9858,267.9858,2559.0
2021-08-09 12:00:00,277.55,277.62,276.92,276.92,6033.0,268.15,268.2177,267.5414,267.5414,6033.0
2021-08-09 12:10:00,277.05,277.27,276.79,276.99,7508.0,267.667,267.8795,267.4158,267.609,7508.0
2021-08-09 12:20:00,276.72,277.03,276.5,276.91,2148.0,267.3481,267.6476,267.1356,267.5317,2148.0
2021-08-09 12:30:00,277.03,277.21,276.81,277.21,900.0,267.6476,267.8215,267.4351,267.8215,900.0
2021-08-09 12:40:00,277.19,277.28,277.02,277.03,4001.0,267.8022,267.8892,267.638,267.6476,4001.0
2021-08-09 12:50:00,277.05,277.22,276.74,276.88,4723.0,267.667,267.8312,267.3675,267.5027,4723.0
2021-08-09 13:00:00,276.74,277.87,276.74,277.29,18627.0,267.3675,268.4592,267.3675,267.8988,18627.0
2021-08-09 13:10:00,277.62,278.79,276.87,277.51,11649.0,268.2177,269.348,267.4931,268.1114,11649.0
2021-08-09 13:20:00,277.51,277.55,276.87,276.94,4030.0,268.1114,268.15,267.4931,267.5607,4030.0
2021-08-09 13:30:00,276.82,277.04,276.7,276.71,3841.0,267.4448,267.6573,267.3288,267.3385,3841.0
2021-08-09 13:40:00,276.55,276.74,276.38,276.5,3490.0,267.1839,267.3675,267.0197,267.1356,3490.0
2021-08-09 13:50:00,276.43,276.88,276.01,276.46,3031.0,267.068,267.5027,266.6622,267.0969,3031.0
2021-08-09 14:00:00,276.75,276.81,276.63,276.74,2279.0,267.3771,267.4351,267.2612,267.3675,2279.0
2021-08-09 14:10:00,276.81,276.94,276.58,276.8,3044.0,267.4351,267.5607,267.2129,267.4254,3044.0
2021-08-09 14:20:00,276.89,277.49,276.89,277.49,2184.0,267.5124,268.0921,267.5124,268.0921,2184.0
2021-08-09 14:30:00,277.44,277.55,277.28,277.44,4085.0,268.0438,268.15,267.8892,268.0438,4085.0
2021-08-09 14:40:00,277.4,277.41,277.09,277.36,3735.0,268.0051,268.0148,267.7056,267.9665,3735.0
2021-08-09 14:50:00,277.28,277.32,276.83,277.01,4715.0,267.8892,267.9278,267.4544,267.6283,4715.0
2021-08-09 15:00:00,276.92,277.57,276.92,277.55,13130.0,267.5414,268.1694,267.5414,268.15,13130.0
2021-08-09 15:10:00,277.46,277.84,277.46,277.58,5593.0,268.0631,268.4302,268.0631,268.179,5593.0
2021-08-09 15:20:00,277.43,278.07,277.42,277.95,4898.0,268.0341,268.6524,268.0244,268.5365,4898.0
2021-08-09 15:30:00,278.07,278.32,277.88,278.26,7985.0,268.6524,268.894,268.4689,268.836,7985.0
2021-08-09 15:40:00,278.18,278.19,277.75,277.96,10299.0,268.7587,268.7684,268.3433,268.5461,10299.0
2021-08-09 15:50:00,277.9,278.38,277.75,277.95,40641.0,268.4882,268.9519,268.3433,268.5365,40641.0
2021-08-10 09:30:00,278.05,278.31,277.5,277.5,12625.0,268.6331,268.8843,268.1017,268.1017,12625.0
2021-08-10 09:40:00,277.25,277.86,276.91,277.65,1501.0,267.8602,268.4495,267.5317,268.2466,1501.0
2021-08-10 09:50:00,277.87,277.9,276.6,277.13,3312.0,268.4592,268.4882,267.2322,267.7443,3312.0
2021-08-10 10:00:00,277.13,277.13,276.25,276.25,3241.0,267.7443,267.7443,266.8941,266.8941,3241.0
2021-08-10 10:10:00,275.91,276.5,275.8,276.29,2826.0,266.5656,267.1356,266.4593,266.9327,2826.0
2021-08-10 10:20:00,276.55,276.55,275.71,275.72,2889.0,267.1839,267.1839,266.3723,266.382,2889.0
2021-08-10 10:30:00,275.64,275.98,275.17,275.25,10941.0,266.3047,266.6332,265.8506,265.9279,10941.0
2021-08-10 10:40:00,275.07,275.24,274.86,275.17,4200.0,265.754,265.9183,265.5511,265.8506,4200.0
2021-08-10 10:50:00,275.0,275.02,273.9,274.29,5182.0,265.6864,265.7057,264.6236,265.0004,5182.0
2021-08-10 11:00:00,274.39,275.1,274.3,274.46,2363.0,265.0971,265.783,265.0101,265.1647,2363.0
2021-08-10 11:10:00,274.52,274.52,273.84,274.04,2303.0,265.2226,265.2226,264.5657,264.7589,2303.0
2021-08-10 11:20:00,274.16,274.28,273.93,274.25,4723.0,264.8748,264.9908,264.6526,264.9618,4723.0
2021-08-10 11:30:00,274.55,274.99,274.55,274.9,1713.0,265.2516,265.6767,265.2516,265.5898,1713.0
2021-08-10 11:40:00,275.34,276.25,275.15,276.25,2047.0,266.0149,266.8941,265.8313,266.8941,2047.0
2021-08-10 11:50:00,276.26,276.83,276.25,276.57,5548.0,266.9037,267.4544,266.8941,267.2032,5548.0
2021-08-10 12:00:00,276.7,276.73,276.38,276.63,2203.0,267.3288,267.3578,267.0197,267.2612,2203.0
2021-08-10 12:10:00,276.73,277.16,276.73,277.13,3546.0,267.3578,267.7732,267.3578,267.7443,3546.0
2021-08-10 12:20:00,277.03,277.33,276.91,277.18,1452.0,267.6476,267.9375,267.5317,267.7926,1452.0
2021-08-10 12:30:00,276.96,276.96,276.37,276.54,4293.0,267.58,267.58,267.01,267.1742,4293.0
2021-08-10 12:40:00,276.54,276.57,276.2,276.29,2015.0,267.1742,267.2032,266.8458,266.9327,2015.0
2021-08-10 12:50:00,276.21,276.49,276.2,276.2,1200.0,266.8554,267.1259,266.8458,266.8458,1200.0
2021-08-10 13:00:00,276.29,276.3,275.96,276.02,1720.0,266.9327,266.9424,266.6139,266.6718,1720.0
2021-08-10 13:10:00,275.93,276.17,275.92,275.93,1000.0,266.5849,266.8168,266.5752,266.5849,1000.0
2021-08-10 13:20:00,275.81,275.88,275.41,275.48,1250.0,266.469,266.5366,266.0825,266.1501,1250.0
2021-08-10 13:30:00,275.52,276.12,275.52,276.11,4950.0,266.1888,266.7685,266.1888,266.7588,4950.0
2021-08-10 13:40:00,276.4,276.6,276.21,276.4,4145.0,267.039,267.2322,266.8554,267.039,4145.0
2021-08-10 13:50:00,276.33,276.34,275.99,276.25,2600.0,266.9713,266.981,266.6429,266.8941,2600.0
2021-08-10 14:00:00,276.31,276.54,275.81,275.85,4057.0,266.952,267.1742,266.469,266.5076,4057.0
2021-08-10 14:10:00,275.77,275.88,275.51,275.85,6602.0,266.4303,266.5366,266.1791,266.5076,6602.0
2021-08-10 14:20:00,275.91,276.18,275.7,275.82,3421.0,266.5656,266.8264,266.3627,266.4786,3421.0
2021-08-10 14:30:00,275.78,275.89,275.67,275.78,2495.0,266.44,266.5463,266.3337,266.44,2495.0
2021-08-10 14:40:00,275.82,275.98,275.7,275.88,2594.0,266.4786,266.6332,266.3627,266.5366,2594.0
2021-08-10 14:50:00,275.83,275.89,275.59,275.88,4301.0,266.4883,266.5463,266.2564,266.5366,4301.0
2021-08-10 15:00:00,275.84,275.85,275.34,275.57,3587.0,266.4979,266.5076,266.0149,266.2371,3587.0
2021-08-10 15:10:00,275.69,275.79,275.66,275.73,4135.0,266.353,266.4496,266.324,266.3917,4135.0
2021-08-10 15:20:00,275.68,275.76,275.43,275.69,4710.0,266.3434,266.4207,266.1018,266.353,4710.0
2021-08-10 15:30:00,275.66,275.8,275.53,275.53,6524.0,266.324,266.4593,266.1984,266.1984,6524.0
2021-08-10 15:40:00,275.5,275.56,274.84,274.94,13879.0,266.1695,266.2274,265.5318,265.6284,13879.0
2021-08-10 15:50:00,274.95,275.37,274.91,275.37,34375.0,265.6381,266.0439,265.5994,266.0439,34375.0
2021-08-11 09:30:00,276.15,276.15,273.81,275.05,7812.0,266.7974,266.7974,264.5367,265.7347,7812.0
2021-08-11 09:40:00,274.58,274.62,272.93,273.36,3733.0,265.2806,265.3193,263.6865,264.1019,3733.0
2021-08-11 09:50:00,273.26,273.77,273.13,273.56,4075.0,264.0053,264.4981,263.8797,264.2952,4075.0
2021-08-11 10:00:00,273.61,274.54,273.17,274.44,2439.0,264.3435,265.242,263.9184,265.1454,2439.0
2021-08-11 10:10:00,274.09,275.03,274.02,275.03,3137.0,264.8072,265.7154,264.7396,265.7154,3137.0
2021-08-11 10:20:00,274.82,275.23,274.77,275.23,1100.0,265.5125,265.9086,265.4642,265.9086,1100.0
2021-08-11 10:30:00,275.41,275.59,274.75,275.42,7068.0,266.0825,266.2564,265.4449,266.0922,7068.0
2021-08-11 10:40:00,275.35,275.46,274.81,275.01,2731.0,266.0245,266.1308,265.5028,265.6961,2731.0
2021-08-11 10:50:00,275.4,275.6,275.34,275.35,1500.0,266.0728,266.2661,266.0149,266.0245,1500.0
2021-08-11 11:00:00,275.2,275.32,274.91,275.32,1521.0,265.8796,265.9956,265.5994,265.9956,1521.0
2021-08-11 11:10:00,275.3,275.45,274.5,274.59,2679.0,265.9762,266.1212,265.2033,265.2903,2679.0
2021-08-11 11:20:00,274.57,274.78,274.5,274.5,1774.0,265.271,265.4738,265.2033,265.2033,1774.0
2021-08-11 11:30:00,274.42,274.43,273.88,273.91,3641.0,265.126,265.1357,264.6043,264.6333,3641.0
2021-08-11 11:40:00,273.66,273.72,272.78,273.25,2754.0,264.3918,264.4497,263.5416,263.9957,2754.0
2021-08-11 11:50:00,273.32,273.52,272.74,272.74,2100.0,264.0633,264.2565,263.5029,263.5029,2100.0
2021-08-11 12:00:00,272.89,273.13,272.75,272.95,2000.0,263.6479,263.8797,263.5126,263.7058,2000.0
2021-08-11 12:10:00,272.77,273.04,272.64,272.95,3900.0,263.5319,263.7928,263.4063,263.7058,3900.0
2021-08-11 12:20:00,272.88,273.45,272.88,273.2,2300.0,263.6382,264.1889,263.6382,263.9474,2300.0
2021-08-11 12:30:00,273.27,273.27,272.89,273.2,1937.0,264.015,264.015,263.6479,263.9474,1937.0
2021-08-11 12:40:00,273.24,273.24,272.92,272.92,2103.0,263.986,263.986,263.6768,263.6768,2103.0
2021-08-11 12:50:00,272.91,272.93,272.36,272.58,3653.0,263.6672,263.6865,263.1358,263.3484,3653.0
2021-08-11 13:00:00,272.75,273.3,272.75,273.3,1400.0,263.5126,264.044,263.5126,264.044,1400.0
2021-08-11 13:10:00,273.41,273.41,273.0,273.1,2930.0,264.1502,264.1502,263.7541,263.8507,2930.0
2021-08-11 13:20:00,273.27,273.68,273.21,273.68,1300.0,264.015,264.4111,263.957,264.4111,1300.0
2021-08-11 13:30:00,273.57,273.74,273.5,273.53,1700.0,264.3048,264.4691,264.2372,264.2662,1700.0
2021-08-11 13:40:00,273.63,273.63,273.14,273.44,5612.0,264.3628,264.3628,263.8894,264.1792,5612.0
2021-08-11 13:50:00,273.41,274.02,273.4,274.01,1497.0,264.1502,264.7396,264.1406,264.7299,1497.0
2021-08-11 14:00:00,273.96,274.07,273.75,273.75,1607.0,264.6816,264.7879,264.4787,264.4787,1607.0
2021-08-11 14:10:00,273.78,274.01,273.76,273.81,1442.0,264.5077,264.7299,264.4884,264.5367,1442.0
2021-08-11 14:20:00,273.74,274.05,273.54,274.05,2319.0,264.4691,264.7686,264.2758,264.7686,2319.0
2021-08-11 14:30:00,274.21,274.33,273.8,273.8,2500.0,264.9231,265.0391,264.527,264.527,2500.0
2021-08-11 14:40:00,273.63,273.76,273.48,273.64,1646.0,264.3628,264.4884,264.2179,264.3725,1646.0
2021-08-11 14:50:00,273.69,273.82,273.48,273.48,1698.0,264.4208,264.5464,264.2179,264.2179,1698.0
2021-08-11 15:00:00,273.53,273.77,273.53,273.75,2879.0,264.2662,264.4981,264.2662,264.4787,2879.0
2021-08-11 15:10:00,273.74,273.8,272.93,273.01,2161.0,264.4691,264.527,263.6865,263.7638,2161.0
2021-08-11 15:20:00,272.97,273.04,272.63,272.65,5055.0,263.7251,263.7928,263.3967,263.416,5055.0
2021-08-11 15:30:00,272.65,272.93,272.54,272.63,5235.0,263.416,263.6865,263.3097,263.3967,5235.0
2021-08-11 15:40:00,272.57,272.83,272.43,272.68,7602.0,263.3387,263.5899,263.2034,263.445,7602.0
2021-08-11 15:50:00,272.65,272.67,272.26,272.51,54084.0,263.416,263.4353,263.0392,263.2807,54084.0
2021-08-12 09:30:00,271.22,272.32,271.22,271.95,9651.0,262.0344,263.0972,262.0344,262.7397,9651.0
2021-08-12 09:40:00,271.83,272.99,271.8,272.99,2435.0,262.6238,263.7445,262.5948,263.7445,2435.0
2021-08-12 09:50:00,272.94,273.79,272.55,272.55,15482.0,263.6962,264.5174,263.3194,263.3194,15482.0
2021-08-12 10:00:00,272.25,272.81,272.05,272.81,3934.0,263.0295,263.5706,262.8363,263.5706,3934.0
2021-08-12 10:10:00,272.85,273.2,272.83,272.94,4468.0,263.6092,263.9474,263.5899,263.6962,4468.0
2021-08-12 10:20:00,273.13,273.73,273.01,273.73,2371.0,263.8797,264.4594,263.7638,264.4594,2371.0
2021-08-12 10:30:00,273.75,274.01,273.58,273.88,3577.0,264.4787,264.7299,264.3145,264.6043,3577.0
2021-08-12 10:40:00,274.12,274.36,273.88,273.94,2895.0,264.8362,265.0681,264.6043,264.6623,2895.0
2021-08-12 10:50:00,274.03,274.27,274.02,274.05,4428.0,264.7492,264.9811,264.7396,264.7686,4428.0
2021-08-12 11:00:00,273.93,274.08,273.77,274.08,2011.0,264.6526,264.7976,264.4981,264.7976,2011.0
2021-08-12 11:10:00,273.99,274.49,273.99,274.01,3741.0,264.7106,265.1937,264.7106,264.7299,3741.0
2021-08-12 11:20:00,274.01,274.03,273.84,273.9,1904.0,264.7299,264.7492,264.5657,264.6236,1904.0
2021-08-12 11:30:00,273.95,274.11,273.73,273.73,2100.0,264.672,264.8265,264.4594,264.4594,2100.0
2021-08-12 11:40:00,273.97,274.54,273.88,274.51,2201.0,264.6913,265.242,264.6043,265.213,2201.0
2021-08-12 11:50:00,274.37,274.53,274.05,274.06,2149.0,265.0777,265.2323,264.7686,264.7782,2149.0
2021-08-12 12:00:00,274.0,274.0,273.89,273.97,900.0,264.7203,264.7203,264.614,264.6913,900.0
2021-08-12 12:10:00,274.11,274.26,274.03,274.12,910.0,264.8265,264.9715,264.7492,264.8362,910.0
2021-08-12 12:20:00,273.97,274.08,273.97,274.08,200.0,264.6913,264.7976,264.6913,264.7976,200.0
2021-08-12 12:30:00,274.32,274.42,274.29,274.31,1700.0,265.0294,265.126,265.0004,265.0198,1700.0
2021-08-12 12:40:00,274.32,274.53,274.3,274.43,1201.0,265.0294,265.2323,265.0101,265.1357,1201.0
2021-08-12 12:50:00,274.37,274.61,274.37,274.51,1800.0,265.0777,265.3096,265.0777,265.213,1800.0
2021-08-12 13:00:00,274.47,274.6,274.4,274.51,1219.0,265.1743,265.2999,265.1067,265.213,1219.0
2021-08-12 13:10:00,274.43,274.85,274.41,274.81,3500.0,265.1357,265.5415,265.1164,265.5028,3500.0
2021-08-12 13:20:00,274.99,275.25,274.97,275.22,4919.0,265.6767,265.9279,265.6574,265.8989,4919.0
2021-08-12 13:30:00,275.29,275.44,275.15,275.44,1300.0,265.9666,266.1115,265.8313,266.1115,1300.0
2021-08-12 13:40:00,275.36,275.36,274.88,274.88,1300.0,266.0342,266.0342,265.5705,265.5705,1300.0
2021-08-12 13:50:00,274.88,275.11,274.88,275.11,1459.0,265.5705,265.7927,265.5705,265.7927,1459.0
2021-08-12 14:00:00,275.23,275.32,275.15,275.32,1892.0,265.9086,265.9956,265.8313,265.9956,1892.0
2021-08-12 14:10:00,275.41,275.52,275.19,275.25,4365.0,266.0825,266.1888,265.87,265.9279,4365.0
2021-08-12 14:20:00,275.4,275.56,275.39,275.43,1997.0,266.0728,266.2274,266.0632,266.1018,1997.0
2021-08-12 14:30:00,275.4,275.4,274.81,274.89,2707.0,266.0728,266.0728,265.5028,265.5801,2707.0
2021-08-12 14:40:00,274.92,274.95,274.8,274.88,2442.0,265.6091,265.6381,265.4932,265.5705,2442.0
2021-08-12 14:50:00,274.78,275.05,274.65,274.9,3217.0,265.4738,265.7347,265.3482,265.5898,3217.0
2021-08-12 15:00:00,274.98,275.28,274.87,275.24,1750.0,265.6671,265.9569,265.5608,265.9183,1750.0
2021-08-12 15:10:00,275.19,275.19,274.92,275.09,5887.0,265.87,265.87,265.6091,265.7733,5887.0
2021-08-12 15:20:00,275.05,275.12,274.75,275.12,4414.0,265.7347,265.8023,265.4449,265.8023,4414.0
2021-08-12 15:30:00,275.06,275.06,274.92,275.05,5949.0,265.7444,265.7444,265.6091,265.7347,5949.0
2021-08-12 15:40:00,275.05,275.06,274.72,274.84,9219.0,265.7347,265.7444,265.4159,265.5318,9219.0
2021-08-12 15:50:00,274.81,275.41,274.72,275.4,31568.0,265.5028,266.0825,265.4159,266.0728,31568.0
2021-08-13 09:30:00,275.64,275.64,273.98,274.04,7652.0,266.3047,266.3047,264.7009,264.7589,7652.0
2021-08-13 09:40:00,273.92,274.5,273.51,274.1,5626.0,264.643,265.2033,264.2469,264.8169,5626.0
2021-08-13 09:50:00,274.0,274.5,273.96,274.12,8900.0,264.7203,265.2033,264.6816,264.8362,8900.0
2021-08-13 10:00:00,273.88,274.34,273.88,274.18,2466.0,264.6043,265.0487,264.6043,264.8942,2466.0
2021-08-13 10:10:00,274.04,274.82,274.04,274.82,3502.0,264.7589,265.5125,264.7589,265.5125,3502.0
2021-08-13 10:20:00,274.76,275.06,274.67,274.76,4483.0,265.4545,265.7444,265.3676,265.4545,4483.0
2021-08-13 10:30:00,275.0,275.21,274.04,274.04,10130.0,265.6864,265.8893,264.7589,264.7589,10130.0
2021-08-13 10:40:00,274.3,274.34,274.0,274.29,3673.0,265.0101,265.0487,264.7203,265.0004,3673.0
2021-08-13 10:50:00,274.31,274.43,274.08,274.31,2593.0,265.0198,265.1357,264.7976,265.0198,2593.0
2021-08-13 11:00:00,274.23,274.31,273.49,273.77,4028.0,264.9425,265.0198,264.2275,264.4981,4028.0
2021-08-13 11:10:00,273.76,273.96,273.65,273.96,1700.0,264.4884,264.6816,264.3821,264.6816,1700.0
2021-08-13 11:20:00,273.77,274.33,273.77,274.23,3423.0,264.4981,265.0391,264.4981,264.9425,3423.0
2021-08-13 11:30:00,274.22,274.22,273.92,274.07,1250.0,264.9328,264.9328,264.643,264.7879,1250.0
2021-08-13 11:40:00,274.03,274.17,273.93,273.97,1700.0,264.7492,264.8845,264.6526,264.6913,1700.0
2021-08-13 11:50:00,273.8,274.02,273.64,274.02,1300.0,264.527,264.7396,264.3725,264.7396,1300.0
2021-08-13 12:00:00,274.0,274.08,273.92,273.93,1100.0,264.7203,264.7976,264.643,264.6526,1100.0
2021-08-13 12:10:00,273.87,274.03,273.86,273.94,1373.0,264.5947,264.7492,264.585,264.6623,1373.0
2021-08-13 12:20:00,274.01,274.13,273.91,274.02,2500.0,264.7299,264.8459,264.6333,264.7396,2500.0
2021-08-13 12:30:00,274.06,274.16,273.68,273.73,2502.0,264.7782,264.8748,264.4111,264.4594,2502.0
2021-08-13 12:40:00,273.82,273.87,273.31,273.56,3182.0,264.5464,264.5947,264.0536,264.2952,3182.0
2021-08-13 12:50:00,273.47,273.93,273.44,273.92,1899.0,264.2082,264.6526,264.1792,264.643,1899.0
2021-08-13 13:00:00,273.88,274.03,273.65,273.65,2645.0,264.6043,264.7492,264.3821,264.3821,2645.0
2021-08-13 13:10:00,273.87,274.3,273.87,273.94,3349.0,264.5947,265.0101,264.5947,264.6623,3349.0
2021-08-13 13:20:00,274.03,274.22,274.01,274.03,1136.0,264.7492,264.9328,264.7299,264.7492,1136.0
2021-08-13 13:30:00,274.0,274.28,274.0,274.28,1300.0,264.7203,264.9908,264.7203,264.9908,1300.0
2021-08-13 13:40:00,274.14,274.21,273.9,274.21,3564.0,264.8555,264.9231,264.6236,264.9231,3564.0
2021-08-13 13:50:00,274.26,274.34,274.11,274.2,3722.0,264.9715,265.0487,264.8265,264.9135,3722.0
2021-08-13 14:00:00,274.25,274.43,274.24,274.34,2433.0,264.9618,265.1357,264.9521,265.0487,2433.0
2021-08-13 14:10:00,274.36,274.41,274.27,274.32,2300.0,265.0681,265.1164,264.9811,265.0294,2300.0
2021-08-13 14:20:00,274.42,274.51,274.27,274.4,2800.0,265.126,265.213,264.9811,265.1067,2800.0
2021-08-13 14:30:00,274.33,274.49,274.16,274.29,4093.0,265.0391,265.1937,264.8748,265.0004,4093.0
2021-08-13 14:40:00,274.3,274.57,274.26,274.26,3096.0,265.0101,265.271,264.9715,264.9715,3096.0
2021-08-13 14:50:00,274.26,274.34,274.17,274.2,2225.0,264.9715,265.0487,264.8845,264.9135,2225.0
2021-08-13 15:00:00,274.38,274.7,274.29,274.67,2639.0,265.0874,265.3966,265.0004,265.3676,2639.0
2021-08-13 15:10:00,274.62,274.92,274.62,274.78,3067.0,265.3193,265.6091,265.3193,265.4738,3067.0
2021-08-13 15:20:00,274.84,274.84,274.66,274.73,4030.0,265.5318,265.5318,265.3579,265.4255,4030.0
2021-08-13 15:30:00,274.72,275.21,274.69,275.18,7754.0,265.4159,265.8893,265.3869,265.8603,7754.0
2021-08-13 15:40:00,275.07,275.21,274.99,275.09,9368.0,265.754,265.8893,265.6767,265.7733,9368.0
2021-08-13 15:50:00,275.23,275.23,274.53,275.19,31636.0,265.9086,265.9086,265.2323,265.87,31636.0
2021-08-16 09:30:00,275.57,276.1,274.91,274.91,21392.0,266.2371,266.7491,265.5994,265.5994,21392.0
2021-08-16 09:40:00,275.0,275.41,274.99,275.1,10202.0,265.6864,266.0825,265.6767,265.783,10202.0
2021-08-16 09:50:00,275.4,275.64,274.94,275.19,8683.0,266.0728,266.3047,265.6284,265.87,8683.0
2021-08-16 10:00:00,275.12,275.66,275.04,275.25,11616.0,265.8023,266.324,265.725,265.9279,11616.0
2021-08-16 10:10:00,275.38,275.4,274.88,274.98,5716.0,266.0535,266.0728,265.5705,265.6671,5716.0
2021-08-16 10:20:00,275.36,277.11,275.18,276.76,10482.0,266.0342,267.7249,265.8603,267.3868,10482.0
2021-08-16 10:30:00,276.73,277.51,276.42,276.74,11793.0,267.3578,268.1114,267.0583,267.3675,11793.0
2021-08-16 10:40:00,276.76,276.83,276.21,276.26,11671.0,267.3868,267.4544,266.8554,266.9037,11671.0
2021-08-16 10:50:00,276.66,276.67,276.19,276.31,4194.0,267.2902,267.2998,266.8361,266.952,4194.0
2021-08-16 11:00:00,276.68,276.75,276.29,276.34,12167.0,267.3095,267.3771,266.9327,266.981,12167.0
2021-08-16 11:10:00,276.33,276.6,276.2,276.6,707.0,266.9713,267.2322,266.8458,267.2322,707.0
2021-08-16 11:20:00,276.44,276.6,275.94,276.19,7021.0,267.0776,267.2322,266.5946,266.8361,7021.0
2021-08-16 11:30:00,276.24,276.8,276.15,276.76,9651.0,266.8844,267.4254,266.7974,267.3868,9651.0
2021-08-16 11:40:00,277.14,277.35,276.97,277.29,2340.0,267.7539,267.9568,267.5897,267.8988,2340.0
2021-08-16 11:50:00,276.95,277.24,276.69,276.88,24592.0,267.5704,267.8505,267.3192,267.5027,24592.0
2021-08-16 12:00:00,277.03,277.94,277.03,277.66,1802.0,267.6476,268.5268,267.6476,268.2563,1802.0
2021-08-16 12:10:00,277.6,277.64,277.43,277.43,1903.0,268.1983,268.237,268.0341,268.0341,1903.0
2021-08-16 12:20:00,277.3,278.17,277.3,278.02,3000.0,267.9085,268.749,267.9085,268.6041,3000.0
2021-08-16 12:30:00,278.1,278.3,278.1,278.19,1877.0,268.6814,268.8746,268.6814,268.7684,1877.0
2021-08-16 12:40:00,278.24,278.26,277.63,277.79,3663.0,268.8167,268.836,268.2273,268.3819,3663.0
2021-08-16 12:50:00,277.72,277.81,277.49,277.75,3351.0,268.3143,268.4012,268.0921,268.3433,3351.0
2021-08-16 13:00:00,277.87,277.88,277.77,277.88,1341.0,268.4592,268.4689,268.3626,268.4689,1341.0
2021-08-16 13:10:00,277.82,278.13,277.82,278.13,1000.0,268.4109,268.7104,268.4109,268.7104,1000.0
2021-08-16 13:20:00,278.31,279.06,278.22,279.0,8310.0,268.8843,269.6089,268.7973,269.5509,8310.0
2021-08-16 13:30:00,279.1,279.69,279.1,279.68,7610.0,269.6475,270.2176,269.6475,270.2079,7610.0
2021-08-16 13:40:00,279.68,279.68,279.13,279.16,4144.0,270.2079,270.2079,269.6765,269.7055,4144.0
2021-08-16 13:50:00,279.13,279.24,278.65,278.88,2320.0,269.6765,269.7828,269.2128,269.435,2320.0
2021-08-16 14:00:00,278.94,279.09,278.82,279.0,6608.0,269.493,269.6379,269.377,269.5509,6608.0
2021-08-16 14:10:00,278.94,278.94,278.75,278.76,900.0,269.493,269.493,269.3094,269.3191,900.0
2021-08-16 14:20:00,278.88,279.01,278.8,278.81,2237.0,269.435,269.5606,269.3577,269.3674,2237.0
2021-08-16 14:30:00,278.91,278.95,278.76,278.83,2800.0,269.464,269.5026,269.3191,269.3867,2800.0
2021-08-16 14:40:00,278.84,279.13,278.75,279.11,5900.0,269.3963,269.6765,269.3094,269.6572,5900.0
2021-08-16 14:50:00,279.18,279.55,279.17,279.23,4615.0,269.7248,270.0823,269.7152,269.7731,4615.0
2021-08-16 15:00:00,279.22,279.49,279.05,279.49,6132.0,269.7635,270.0243,269.5992,270.0243,6132.0
2021-08-16 15:10:00,279.54,279.62,279.39,279.39,2167.0,270.0726,270.1499,269.9277,269.9277,2167.0
2021-08-16 15:20:00,279.51,279.87,279.46,279.54,6888.0,270.0436,270.3915,269.9953,270.0726,6888.0
2021-08-16 15:30:00,279.6,279.69,279.31,279.46,6645.0,270.1306,270.2176,269.8504,269.9953,6645.0
2021-08-16 15:40:00,279.44,279.89,279.44,279.83,6279.0,269.976,270.4108,269.976,270.3528,6279.0
2021-08-16 15:50:00,279.87,280.36,279.87,280.27,48291.0,270.3915,270.8649,270.3915,270.7779,48291.0
2021-08-17 09:30:00,279.77,280.8,279.42,280.61,18060.0,270.2948,271.29,269.9567,271.1064,18060.0
2021-08-17 09:40:00,280.57,280.96,279.31,279.61,3904.0,271.0677,271.4445,269.8504,270.1403,3904.0
2021-08-17 09:50:00,279.29,279.99,279.29,279.75,2265.0,269.8311,270.5074,269.8311,270.2755,2265.0
2021-08-17 10:00:00,279.89,280.25,279.48,280.23,17231.0,270.4108,270.7586,270.0147,270.7393,17231.0
2021-08-17 10:10:00,280.12,280.12,279.56,279.86,2394.0,270.633,270.633,270.092,270.3818,2394.0
2021-08-17 10:20:00,279.53,279.99,279.45,279.99,2400.0,270.063,270.5074,269.9857,270.5074,2400.0
2021-08-17 10:30:00,280.07,280.25,279.88,280.02,1610.0,270.5847,270.7586,270.4011,270.5364,1610.0
2021-08-17 10:40:00,280.05,281.53,279.96,281.27,4459.0,270.5654,271.9952,270.4784,271.744,4459.0
2021-08-17 10:50:00,281.16,281.76,281.16,281.74,2207.0,271.6378,272.2174,271.6378,272.1981,2207.0
2021-08-17 11:00:00,281.74,282.08,281.13,281.32,4104.0,272.1981,272.5266,271.6088,271.7923,4104.0
2021-08-17 11:10:00,281.33,281.84,281.28,281.58,4439.0,271.802,272.2947,271.7537,272.0435,4439.0
2021-08-17 11:20:00,281.59,281.64,281.17,281.39,2303.0,272.0532,272.1015,271.6474,271.86,2303.0
2021-08-17 11:30:00,281.23,281.53,281.14,281.14,3233.0,271.7054,271.9952,271.6184,271.6184,3233.0
2021-08-17 11:40:00,281.19,281.27,281.06,281.26,1663.0,271.6668,271.744,271.5412,271.7344,1663.0
2021-08-17 11:50:00,280.94,281.19,280.9,281.06,1477.0,271.4252,271.6668,271.3866,271.5412,1477.0
2021-08-17 12:00:00,280.93,280.93,280.79,280.79,300.0,271.4156,271.4156,271.2803,271.2803,300.0
2021-08-17 12:10:00,280.82,281.18,280.79,280.86,2026.0,271.3093,271.6571,271.2803,271.3479,2026.0
2021-08-17 12:20:00,281.15,281.16,280.8,280.81,600.0,271.6281,271.6378,271.29,271.2996,600.0
2021-08-17 12:30:00,280.91,281.25,280.81,281.05,3020.0,271.3962,271.7247,271.2996,271.5315,3020.0
2021-08-17 12:40:00,281.11,281.26,280.76,280.76,1800.0,271.5895,271.7344,271.2513,271.2513,1800.0
2021-08-17 12:50:00,280.67,280.98,280.5,280.61,2933.0,271.1644,271.4639,271.0001,271.1064,2933.0
2021-08-17 13:00:00,280.46,280.82,280.46,280.47,1400.0,270.9615,271.3093,270.9615,270.9711,1400.0
2021-08-17 13:10:00,280.62,280.64,279.66,279.66,5467.0,271.1161,271.1354,270.1886,270.1886,5467.0
2021-08-17 13:20:00,279.8,280.48,279.65,280.48,2866.0,270.3238,270.9808,270.1789,270.9808,2866.0
2021-08-17 13:30:00,280.55,280.55,280.28,280.28,700.0,271.0484,271.0484,270.7876,270.7876,700.0
2021-08-17 13:40:00,280.31,280.33,280.12,280.16,5414.0,270.8166,270.8359,270.633,270.6716,5414.0
2021-08-17 13:50:00,280.29,280.37,279.61,279.78,7582.0,270.7972,270.8745,270.1403,270.3045,7582.0
2021-08-17 14:00:00,279.93,280.31,279.93,280.25,1645.0,270.4494,270.8166,270.4494,270.7586,1645.0
2021-08-17 14:10:00,280.25,280.73,280.18,280.35,5592.0,270.7586,271.2223,270.691,270.8552,5592.0
2021-08-17 14:20:00,280.12,280.48,280.11,280.24,3580.0,270.633,270.9808,270.6233,270.7489,3580.0
2021-08-17 14:30:00,280.11,280.23,279.56,279.59,5540.0,270.6233,270.7393,270.092,270.1209,5540.0
2021-08-17 14:40:00,279.55,279.93,279.46,279.82,4500.0,270.0823,270.4494,269.9953,270.3432,4500.0
2021-08-17 14:50:00,279.87,279.98,279.26,279.98,8229.0,270.3915,270.4977,269.8021,270.4977,8229.0
2021-08-17 15:00:00,280.12,280.32,280.09,280.13,2758.0,270.633,270.8262,270.604,270.6427,2758.0
2021-08-17 15:10:00,280.23,280.26,279.9,280.12,2200.0,270.7393,270.7682,270.4204,270.633,2200.0
2021-08-17 15:20:00,280.15,280.34,280.03,280.16,2503.0,270.662,270.8455,270.546,270.6716,2503.0
2021-08-17 15:30:00,280.15,280.43,280.07,280.11,9684.0,270.662,270.9325,270.5847,270.6233,9684.0
2021-08-17 15:40:00,280.04,280.26,279.63,280.18,10868.0,270.5557,270.7682,270.1596,270.691,10868.0
2021-08-17 15:50:00,280.19,280.75,280.04,280.59,29197.0,270.7006,271.2417,270.5557,271.0871,29197.0
2021-08-18 09:30:00,280.5,281.7,280.18,281.09,9245.0,271.4072,272.5683,271.0976,271.9781,9245.0
2021-08-18 09:40:00,281.44,282.04,280.84,282.04,2800.0,272.3168,272.8973,271.7362,272.8973,2800.0
2021-08-18 09:50:00,282.07,283.07,281.94,282.55,6204.0,272.9264,273.8939,272.8006,273.3908,6204.0
2021-08-18 10:00:00,282.59,282.7,281.64,281.76,2876.0,273.4295,273.5359,272.5103,272.6264,2876.0
2021-08-18 10:10:00,282.12,282.92,282.01,282.92,3066.0,272.9747,273.7488,272.8683,273.7488,3066.0
2021-08-18 10:20:00,282.88,282.88,282.26,282.69,3701.0,273.7101,273.7101,273.1102,273.5263,3701.0
2021-08-18 10:30:00,282.84,283.17,282.17,282.68,4763.0,273.6714,273.9907,273.0231,273.5166,4763.0
2021-08-18 10:40:00,282.57,282.6,281.74,281.89,1304.0,273.4101,273.4392,272.6071,272.7522,1304.0
2021-08-18 10:50:00,282.04,282.23,281.67,281.79,2401.0,272.8973,273.0812,272.5393,272.6554,2401.0
2021-08-18 11:00:00,281.53,281.76,281.02,281.36,2891.0,272.4039,272.6264,271.9104,272.2394,2891.0
2021-08-18 11:10:00,281.29,281.78,281.1,281.78,1803.0,272.1716,272.6458,271.9878,272.6458,1803.0
2021-08-18 11:20:00,281.55,281.77,281.4,281.4,2380.0,272.4232,272.6361,272.2781,272.2781,2380.0
2021-08-18 11:30:00,281.5,281.63,280.95,281.0,2704.0,272.3748,272.5006,271.8427,271.891,2704.0
2021-08-18 11:40:00,281.44,281.67,281.1,281.42,1903.0,272.3168,272.5393,271.9878,272.2974,1903.0
2021-08-18 11:50:00,281.19,281.19,280.68,280.88,1501.0,272.0749,272.0749,271.5814,271.7749,1501.0
2021-08-18 12:00:00,280.99,281.54,280.99,281.5,1407.0,271.8814,272.4135,271.8814,272.3748,1407.0
2021-08-18 12:10:00,281.5,281.5,281.25,281.34,2015.0,272.3748,272.3748,272.1329,272.22,2015.0
2021-08-18 12:20:00,281.79,281.79,281.09,281.09,1900.0,272.6554,272.6554,271.9781,271.9781,1900.0
2021-08-18 12:30:00,281.37,281.44,281.09,281.31,1969.0,272.249,272.3168,271.9781,272.191,1969.0
2021-08-18 12:40:00,281.37,281.77,281.36,281.74,700.0,272.249,272.6361,272.2394,272.6071,700.0
2021-08-18 12:50:00,281.58,281.96,281.43,281.81,2501.0,272.4522,272.8199,272.3071,272.6748,2501.0
2021-08-18 13:00:00,281.77,282.6,281.75,282.6,4400.0,272.6361,273.4392,272.6167,273.4392,4400.0
2021-08-18 13:10:00,282.27,282.53,281.86,282.12,4982.0,273.1199,273.3714,272.7232,272.9747,4982.0
2021-08-18 13:20:00,281.95,282.16,281.89,282.12,3391.0,272.8102,273.0134,272.7522,272.9747,3391.0
2021-08-18 13:30:00,282.13,282.17,281.98,282.11,2505.0,272.9844,273.0231,272.8393,272.9651,2505.0
2021-08-18 13:40:00,282.13,282.42,282.12,282.35,3110.0,272.9844,273.265,272.9747,273.1973,3110.0
2021-08-18 13:50:00,282.3,282.58,282.24,282.55,2102.0,273.1489,273.4198,273.0908,273.3908,2102.0
2021-08-18 14:00:00,282.49,282.76,282.3,282.3,1600.0,273.3327,273.594,273.1489,273.1489,1600.0
2021-08-18 14:10:00,281.82,281.95,281.25,281.7,2505.0,272.6845,272.8102,272.1329,272.5683,2505.0
2021-08-18 14:20:00,281.62,282.35,281.54,282.19,2730.0,272.4909,273.1973,272.4135,273.0425,2730.0
2021-08-18 14:30:00,282.18,282.53,282.18,282.28,1197.0,273.0328,273.3714,273.0328,273.1295,1197.0
2021-08-18 14:40:00,281.95,282.15,281.65,281.87,2600.0,272.8102,273.0038,272.52,272.7328,2600.0
2021-08-18 14:50:00,281.99,282.01,281.6,282.01,1000.0,272.8489,272.8683,272.4716,272.8683,1000.0
2021-08-18 15:00:00,281.95,282.02,281.87,281.96,2191.0,272.8102,272.878,272.7328,272.8199,2191.0
2021-08-18 15:10:00,281.84,282.13,281.84,282.13,4106.0,272.7038,272.9844,272.7038,272.9844,4106.0
2021-08-18 15:20:00,282.2,282.27,281.42,281.42,4456.0,273.0521,273.1199,272.2974,272.2974,4456.0
2021-08-18 15:30:00,281.3,281.39,280.68,280.78,5359.0,272.1813,272.2684,271.5814,271.6782,5359.0
2021-08-18 15:40:00,280.92,281.26,280.47,280.53,8048.0,271.8136,272.1426,271.3782,271.4363,8048.0
2021-08-18 15:50:00,280.3,280.42,279.43,279.75,36804.0,271.2137,271.3298,270.3719,270.6816,36804.0
2021-08-19 09:30:00,279.0,279.82,277.95,279.37,6824.0,269.9559,270.7493,268.9399,270.3139,6824.0
2021-08-19 09:40:00,279.38,280.07,279.37,279.6,1900.0,270.3236,270.9912,270.3139,270.5364,1900.0
2021-08-19 09:50:00,280.16,282.05,280.14,281.98,2200.0,271.0783,272.907,271.0589,272.8393,2200.0
2021-08-19 10:00:00,281.98,282.62,281.77,281.77,1717.0,272.8393,273.4585,272.6361,272.6361,1717.0
2021-08-19 10:10:00,281.76,283.03,281.65,282.63,2621.0,272.6264,273.8552,272.52,273.4682,2621.0
2021-08-19 10:20:00,283.09,283.24,282.79,282.79,2495.0,273.9133,274.0584,273.623,273.623,2495.0
2021-08-19 10:30:00,282.54,282.87,282.47,282.86,2556.0,273.3811,273.7004,273.3134,273.6907,2556.0
2021-08-19 10:40:00,282.96,283.31,282.93,283.31,1966.0,273.7875,274.1262,273.7585,274.1262,1966.0
2021-08-19 10:50:00,283.15,284.52,283.15,284.37,2580.0,273.9713,275.2969,273.9713,275.1518,2580.0
2021-08-19 11:00:00,284.25,285.43,283.89,284.89,5344.0,275.0357,276.1774,274.6874,275.6549,5344.0
2021-08-19 11:10:00,285.0,285.57,285.0,285.5,4039.0,275.7614,276.3129,275.7614,276.2452,4039.0
2021-08-19 11:20:00,285.37,285.99,285.37,285.63,2500.0,276.1194,276.7193,276.1194,276.371,2500.0
2021-08-19 11:30:00,285.34,285.49,285.23,285.49,1600.0,276.0904,276.2355,275.9839,276.2355,1600.0
2021-08-19 11:40:00,285.37,285.77,285.34,285.53,2603.0,276.1194,276.5064,276.0904,276.2742,2603.0
2021-08-19 11:50:00,285.5,285.98,285.5,285.98,2811.0,276.2452,276.7096,276.2452,276.7096,2811.0
2021-08-19 12:00:00,286.04,286.22,285.64,285.65,1200.0,276.7677,276.9418,276.3806,276.3903,1200.0
2021-08-19 12:10:00,285.46,285.7,284.89,285.05,1700.0,276.2065,276.4387,275.6549,275.8098,1700.0
2021-08-19 12:20:00,284.84,285.17,284.38,284.62,7339.0,275.6066,275.9259,275.1615,275.3937,7339.0
2021-08-19 12:30:00,284.61,285.36,284.55,285.36,12717.0,275.384,276.1097,275.326,276.1097,12717.0
2021-08-19 12:40:00,285.32,285.61,285.22,285.34,2150.0,276.071,276.3516,275.9742,276.0904,2150.0
2021-08-19 12:50:00,285.32,285.51,285.05,285.5,1700.0,276.071,276.2548,275.8098,276.2452,1700.0
2021-08-19 13:00:00,285.25,285.36,284.58,284.58,1582.0,276.0033,276.1097,275.355,275.355,1582.0
2021-08-19 13:10:00,284.77,284.79,284.36,284.49,1300.0,275.5388,275.5582,275.1421,275.2679,1300.0
2021-08-19 13:20:00,284.34,284.44,283.9,284.0,1322.0,275.1228,275.2195,274.697,274.7938,1322.0
2021-08-19 13:30:00,283.35,283.42,282.99,283.15,1802.0,274.1649,274.2326,273.8165,273.9713,1802.0
2021-08-19 13:40:00,283.35,283.64,283.34,283.64,702.0,274.1649,274.4455,274.1552,274.4455,702.0
2021-08-19 13:50:00,283.65,283.67,283.28,283.58,1588.0,274.4551,274.4745,274.0971,274.3874,1588.0
2021-08-19 14:00:00,282.93,283.29,282.93,283.09,400.0,273.7585,274.1068,273.7585,273.9133,400.0
2021-08-19 14:10:00,283.07,283.07,283.01,283.01,202.0,273.8939,273.8939,273.8359,273.8359,202.0
2021-08-19 14:20:00,283.17,283.9,283.08,283.57,1753.0,273.9907,274.697,273.9036,274.3777,1753.0
2021-08-19 14:30:00,283.02,283.46,282.95,283.46,1305.0,273.8456,274.2713,273.7778,274.2713,1305.0
2021-08-19 14:40:00,283.28,283.49,283.27,283.31,700.0,274.0971,274.3003,274.0875,274.1262,700.0
2021-08-19 14:50:00,283.43,284.25,283.43,284.24,1779.0,274.2423,275.0357,274.2423,275.026,1779.0
2021-08-19 15:00:00,284.57,284.79,284.39,284.58,1165.0,275.3453,275.5582,275.1711,275.355,1165.0
2021-08-19 15:10:00,284.47,284.47,284.1,284.25,3026.0,275.2486,275.2486,274.8905,275.0357,3026.0
2021-08-19 15:20:00,284.15,284.37,283.73,283.73,5146.0,274.9389,275.1518,274.5325,274.5325,5146.0
2021-08-19 15:30:00,283.73,283.78,283.26,283.26,5072.0,274.5325,274.5809,274.0778,274.0778,5072.0
2021-08-19 15:40:00,283.2,283.25,282.81,283.04,4114.0,274.0197,274.0681,273.6424,273.8649,4114.0
2021-08-19 15:50:00,283.2,283.55,282.66,283.03,30396.0,274.0197,274.3584,273.4972,273.8552,30396.0
2021-08-20 09:30:00,281.73,285.88,281.0,285.05,32779.0,272.5974,276.6128,271.891,275.8098,32779.0
2021-08-20 09:40:00,285.1,286.04,284.96,285.75,12304.0,275.8581,276.7677,275.7227,276.4871,12304.0
2021-08-20 09:50:00,285.89,286.89,285.3,286.84,6637.0,276.6225,277.5901,276.0516,277.5417,6637.0
2021-08-20 10:00:00,286.37,287.88,286.37,287.13,12781.0,277.087,278.548,277.087,277.8223,12781.0
2021-08-20 10:10:00,287.39,287.39,285.69,286.18,5546.0,278.0739,278.0739,276.429,276.9031,5546.0
2021-08-20 10:20:00,286.34,286.72,285.81,286.61,5807.0,277.0579,277.4256,276.5451,277.3192,5807.0
2021-08-20 10:30:00,286.41,286.78,286.12,286.78,3791.0,277.1257,277.4837,276.8451,277.4837,3791.0
2021-08-20 10:40:00,286.83,286.84,285.94,286.05,3634.0,277.5321,277.5417,276.6709,276.7773,3634.0
2021-08-20 10:50:00,285.82,286.2,285.2,285.2,5573.0,276.5548,276.9225,275.9549,275.9549,5573.0
2021-08-20 11:00:00,285.29,285.39,284.6,284.68,2700.0,276.042,276.1387,275.3743,275.4517,2700.0
2021-08-20 11:10:00,284.27,284.5,283.99,284.13,2900.0,275.055,275.2776,274.7841,274.9196,2900.0
2021-08-20 11:20:00,284.05,284.56,284.03,284.47,3939.0,274.8422,275.3356,274.8228,275.2486,3939.0
2021-08-20 11:30:00,284.42,284.49,283.96,283.96,2301.0,275.2002,275.2679,274.7551,274.7551,2301.0
2021-08-20 11:40:00,283.9,284.37,283.86,284.27,2800.0,274.697,275.1518,274.6583,275.055,2800.0
2021-08-20 11:50:00,284.15,284.34,284.02,284.3,1001.0,274.9389,275.1228,274.8131,275.0841,1001.0
2021-08-20 12:00:00,284.37,284.45,284.01,284.04,1766.0,275.1518,275.2292,274.8035,274.8325,1766.0
2021-08-20 12:10:00,284.04,284.17,283.97,284.17,1552.0,274.8325,274.9583,274.7648,274.9583,1552.0
2021-08-20 12:20:00,284.37,284.98,284.31,284.93,3943.0,275.1518,275.742,275.0937,275.6936,3943.0
2021-08-20 12:30:00,285.15,285.18,285.01,285.12,1621.0,275.9065,275.9355,275.771,275.8775,1621.0
2021-08-20 12:40:00,285.26,285.66,285.2,285.25,2300.0,276.0129,276.4,275.9549,276.0033,2300.0
2021-08-20 12:50:00,285.25,285.76,285.25,285.72,2000.0,276.0033,276.4967,276.0033,276.458,2000.0
2021-08-20 13:00:00,285.73,285.77,285.39,285.39,2064.0,276.4677,276.5064,276.1387,276.1387,2064.0
2021-08-20 13:10:00,285.48,285.64,285.46,285.46,1300.0,276.2258,276.3806,276.2065,276.2065,1300.0
2021-08-20 13:20:00,285.4,285.4,285.19,285.29,800.0,276.1484,276.1484,275.9452,276.042,800.0
2021-08-20 13:30:00,285.27,285.35,285.2,285.32,931.0,276.0226,276.1,275.9549,276.071,931.0
2021-08-20 13:40:00,285.16,285.23,284.87,284.87,2839.0,275.9162,275.9839,275.6356,275.6356,2839.0
2021-08-20 13:50:00,285.03,285.09,284.79,285.07,4339.0,275.7904,275.8485,275.5582,275.8291,4339.0
2021-08-20 14:00:00,285.17,285.49,285.08,285.49,2200.0,275.9259,276.2355,275.8388,276.2355,2200.0
2021-08-20 14:10:00,285.56,285.66,285.36,285.36,1933.0,276.3032,276.4,276.1097,276.1097,1933.0
2021-08-20 14:20:00,285.41,285.61,285.2,285.27,2707.0,276.1581,276.3516,275.9549,276.0226,2707.0
2021-08-20 14:30:00,285.35,285.51,285.13,285.51,1770.0,276.1,276.2548,275.8872,276.2548,1770.0
2021-08-20 14:40:00,285.48,285.69,285.46,285.68,1622.0,276.2258,276.429,276.2065,276.4193,1622.0
2021-08-20 14:50:00,285.56,285.61,285.43,285.44,2156.0,276.3032,276.3516,276.1774,276.1871,2156.0
2021-08-20 15:00:00,285.47,285.99,285.4,285.97,3581.0,276.2161,276.7193,276.1484,276.6999,3581.0
2021-08-20 15:10:00,285.88,286.16,285.74,285.94,4107.0,276.6128,276.8838,276.4774,276.6709,4107.0
2021-08-20 15:20:00,286.0,286.13,285.56,285.84,7147.0,276.729,276.8547,276.3032,276.5741,7147.0
2021-08-20 15:30:00,285.87,286.49,285.76,285.76,6034.0,276.6032,277.2031,276.4967,276.4967,6034.0
2021-08-20 15:40:00,285.79,285.95,285.54,285.64,9127.0,276.5258,276.6806,276.2839,276.3806,9127.0
2021-08-20 15:50:00,285.97,286.3,285.49,285.71,34734.0,276.6999,277.0192,276.2355,276.4484,34734.0
2021-08-23 09:30:00,287.96,288.58,287.59,288.53,8292.0,278.6254,279.2253,278.2674,279.1769,8292.0
2021-08-23 09:40:00,288.1,289.33,288.0,289.21,18933.0,278.7609,279.951,278.6641,279.8349,18933.0
2021-08-23 09:50:00,289.25,289.36,287.91,287.91,4650.0,279.8736,279.98,278.577,278.577,4650.0
2021-08-23 10:00:00,288.0,289.36,287.95,289.34,600.0,278.6641,279.98,278.6157,279.9607,600.0
2021-08-23 10:10:00,289.58,289.81,288.99,289.17,3283.0,280.1929,280.4155,279.622,279.7962,3283.0
2021-08-23 10:20:00,289.33,290.26,289.22,290.06,4540.0,279.951,280.8509,279.8446,280.6573,4540.0
2021-08-23 10:30:00,289.82,290.12,289.53,289.75,4607.0,280.4251,280.7154,280.1445,280.3574,4607.0
2021-08-23 10:40:00,289.66,289.8,288.97,288.97,1819.0,280.2703,280.4058,279.6027,279.6027,1819.0
2021-08-23 10:50:00,288.86,289.25,288.32,289.15,3785.0,279.4962,279.8736,278.9738,279.7768,3785.0
2021-08-23 11:00:00,288.99,289.23,288.92,289.0,1916.0,279.622,279.8543,279.5543,279.6317,1916.0
2021-08-23 11:10:00,289.14,289.51,289.14,289.38,981.0,279.7672,280.1252,279.7672,279.9994,981.0
2021-08-23 11:20:00,289.41,289.41,289.16,289.32,1346.0,280.0284,280.0284,279.7865,279.9413,1346.0
2021-08-23 11:30:00,289.34,289.68,289.34,289.64,1728.0,279.9607,280.2897,279.9607,280.251,1728.0
2021-08-23 11:40:00,289.52,289.52,289.14,289.14,2019.0,280.1349,280.1349,279.7672,279.7672,2019.0
2021-08-23 11:50:00,289.24,289.42,289.02,289.42,1200.0,279.8639,280.0381,279.6511,280.0381,1200.0
2021-08-23 12:00:00,289.45,289.5,289.24,289.29,1220.0,280.0671,280.1155,279.8639,279.9123,1220.0
2021-08-23 12:10:00,289.19,289.2,289.03,289.2,1000.0,279.8155,279.8252,279.6607,279.8252,1000.0
2021-08-23 12:20:00,289.29,289.37,289.08,289.08,1454.0,279.9123,279.9897,279.7091,279.7091,1454.0
2021-08-23 12:30:00,288.9,288.9,288.7,288.7,1002.0,279.5349,279.5349,279.3414,279.3414,1002.0
2021-08-23 12:40:00,288.62,288.62,288.34,288.34,600.0,279.264,279.264,278.9931,278.9931,600.0
2021-08-23 12:50:00,288.27,288.31,288.09,288.31,3130.0,278.9254,278.9641,278.7512,278.9641,3130.0
2021-08-23 13:00:00,288.22,288.22,287.95,287.98,3203.0,278.877,278.877,278.6157,278.6448,3203.0
2021-08-23 13:10:00,287.9,287.9,287.52,287.67,1990.0,278.5674,278.5674,278.1997,278.3448,1990.0
2021-08-23 13:20:00,287.54,287.54,286.75,286.84,2363.0,278.219,278.219,277.4546,277.5417,2363.0
2021-08-23 13:30:00,286.64,286.67,286.39,286.54,1299.0,277.3482,277.3772,277.1063,277.2515,1299.0
2021-08-23 13:40:00,286.51,286.51,286.28,286.28,1201.0,277.2224,277.2224,276.9999,276.9999,1201.0
2021-08-23 13:50:00,286.32,286.45,286.2,286.21,1590.0,277.0386,277.1644,276.9225,276.9321,1590.0
2021-08-23 14:00:00,286.24,286.47,286.17,286.22,3300.0,276.9612,277.1837,276.8934,276.9418,3300.0
2021-08-23 14:10:00,286.26,286.27,285.91,285.91,1850.0,276.9805,276.9902,276.6419,276.6419,1850.0
2021-08-23 14:20:00,285.96,285.96,285.62,285.66,1127.0,276.6903,276.6903,276.3613,276.4,1127.0
2021-08-23 14:30:00,285.74,285.92,285.73,285.84,1176.0,276.4774,276.6516,276.4677,276.5741,1176.0
2021-08-23 14:40:00,285.85,285.89,285.53,285.58,2700.0,276.5838,276.6225,276.2742,276.3226,2700.0
2021-08-23 14:50:00,285.66,286.19,285.66,285.92,6135.0,276.4,276.9128,276.4,276.6516,6135.0
2021-08-23 15:00:00,285.95,286.09,285.85,285.95,5005.0,276.6806,276.816,276.5838,276.6806,5005.0
2021-08-23 15:10:00,285.97,286.03,285.77,285.87,5097.0,276.6999,276.758,276.5064,276.6032,5097.0
2021-08-23 15:20:00,285.74,285.88,285.74,285.88,1200.0,276.4774,276.6128,276.4774,276.6128,1200.0
2021-08-23 15:30:00,285.81,286.03,285.72,285.75,11624.0,276.5451,276.758,276.458,276.4871,11624.0
2021-08-23 15:40:00,285.75,286.18,285.67,286.12,12675.0,276.4871,276.9031,276.4097,276.8451,12675.0
2021-08-23 15:50:00,286.19,286.83,285.68,285.97,33890.0,276.9128,277.5321,276.4193,276.6999,33890.0
2021-08-24 09:30:00,285.63,285.63,283.91,284.27,6401.0,276.371,276.371,274.7067,275.055,6401.0
2021-08-24 09:40:00,284.35,284.72,284.22,284.52,1460.0,275.1324,275.4904,275.0067,275.2969,1460.0
2021-08-24 09:50:00,284.64,285.05,284.64,285.05,300.0,275.413,275.8098,275.413,275.8098,300.0
2021-08-24 10:00:00,285.51,286.37,285.21,286.25,1843.0,276.2548,277.087,275.9646,276.9709,1843.0
2021-08-24 10:10:00,286.37,286.69,286.36,286.66,830.0,277.087,277.3966,277.0773,277.3676,830.0
2021-08-24 10:20:00,286.92,287.09,286.75,286.75,1152.0,277.6191,277.7836,277.4546,277.4546,1152.0
2021-08-24 10:30:00,286.85,286.85,286.27,286.69,2883.0,277.5514,277.5514,276.9902,277.3966,2883.0
2021-08-24 10:40:00,286.66,286.66,286.37,286.57,1414.0,277.3676,277.3676,277.087,277.2805,1414.0
2021-08-24 10:50:00,286.69,286.76,286.13,286.34,1270.0,277.3966,277.4643,276.8547,277.0579,1270.0
2021-08-24 11:00:00,286.19,286.31,285.58,285.84,8730.0,276.9128,277.0289,276.3226,276.5741,8730.0
2021-08-24 11:10:00,285.58,285.68,285.53,285.66,1200.0,276.3226,276.4193,276.2742,276.4,1200.0
2021-08-24 11:20:00,285.72,285.83,285.45,285.68,2406.0,276.458,276.5645,276.1968,276.4193,2406.0
2021-08-24 11:30:00,285.59,285.9,285.54,285.87,801.0,276.3322,276.6322,276.2839,276.6032,801.0
2021-08-24 11:40:00,285.81,285.98,285.48,285.77,2208.0,276.5451,276.7096,276.2258,276.5064,2208.0
2021-08-24 11:50:00,285.64,285.64,284.91,284.91,1602.0,276.3806,276.3806,275.6743,275.6743,1602.0
2021-08-24 12:00:00,285.16,285.16,284.71,285.03,1900.0,275.9162,275.9162,275.4808,275.7904,1900.0
2021-08-24 12:10:00,284.97,285.19,284.96,284.96,1673.0,275.7323,275.9452,275.7227,275.7227,1673.0
2021-08-24 12:20:00,284.79,284.99,284.64,284.64,1100.0,275.5582,275.7517,275.413,275.413,1100.0
2021-08-24 12:30:00,284.64,284.77,284.33,284.33,1715.0,275.413,275.5388,275.1131,275.1131,1715.0
2021-08-24 12:40:00,284.28,284.46,284.07,284.07,2800.0,275.0647,275.2389,274.8615,274.8615,2800.0
2021-08-24 12:50:00,284.29,284.36,283.77,283.77,2737.0,275.0744,275.1421,274.5712,274.5712,2737.0
2021-08-24 13:00:00,283.88,283.89,283.66,283.78,2826.0,274.6777,274.6874,274.4648,274.5809,2826.0
2021-08-24 13:10:00,283.87,283.87,283.37,283.37,1731.0,274.668,274.668,274.1842,274.1842,1731.0
2021-08-24 13:20:00,283.35,283.35,283.08,283.29,3703.0,274.1649,274.1649,273.9036,274.1068,3703.0
2021-08-24 13:30:00,283.31,283.49,283.18,283.35,3607.0,274.1262,274.3003,274.0004,274.1649,3607.0
2021-08-24 13:40:00,283.26,283.37,283.12,283.32,2511.0,274.0778,274.1842,273.9423,274.1358,2511.0
2021-08-24 13:50:00,283.22,283.61,283.22,283.47,2000.0,274.0391,274.4164,274.0391,274.281,2000.0
2021-08-24 14:00:00,283.36,283.49,283.17,283.28,2236.0,274.1745,274.3003,273.9907,274.0971,2236.0
2021-08-24 14:10:00,283.28,283.37,283.16,283.19,1603.0,274.0971,274.1842,273.981,274.01,1603.0
2021-08-24 14:20:00,283.13,283.34,283.02,283.02,2743.0,273.952,274.1552,273.8456,273.8456,2743.0
2021-08-24 14:30:00,282.98,283.41,282.98,283.27,2427.0,273.8069,274.2229,273.8069,274.0875,2427.0
2021-08-24 14:40:00,283.41,283.6,283.32,283.53,2051.0,274.2229,274.4068,274.1358,274.339,2051.0
2021-08-24 14:50:00,283.6,283.69,283.31,283.44,5446.0,274.4068,274.4938,274.1262,274.2519,5446.0
2021-08-24 15:00:00,283.37,283.44,283.22,283.32,2321.0,274.1842,274.2519,274.0391,274.1358,2321.0
2021-08-24 15:10:00,283.29,283.31,282.88,282.98,5503.0,274.1068,274.1262,273.7101,273.8069,5503.0
2021-08-24 15:20:00,282.91,283.11,282.82,283.03,5466.0,273.7391,273.9326,273.652,273.8552,5466.0
2021-08-24 15:30:00,283.04,283.18,282.1,282.19,15617.0,273.8649,274.0004,272.9554,273.0425,15617.0
2021-08-24 15:40:00,282.16,282.63,282.16,282.37,12987.0,273.0134,273.4682,273.0134,273.2166,12987.0
2021-08-24 15:50:00,282.42,282.51,282.0,282.2,36612.0,273.265,273.3521,272.8586,273.0521,36612.0
2021-08-25 09:30:00,282.3,283.4,282.3,283.2,6520.0,273.1489,274.2132,273.1489,274.0197,6520.0
2021-08-25 09:40:00,282.79,283.07,282.32,283.05,1876.0,273.623,273.8939,273.1682,273.8746,1876.0
2021-08-25 09:50:00,283.13,283.13,282.0,282.29,5229.0,273.952,273.952,272.8586,273.1392,5229.0
2021-08-25 10:00:00,282.16,282.7,281.58,282.64,3329.0,273.0134,273.5359,272.4522,273.4779,3329.0
2021-08-25 10:10:00,282.61,284.72,282.6,284.25,6664.0,273.4488,275.4904,273.4392,275.0357,6664.0
2021-08-25 10:20:00,284.43,284.73,284.03,284.03,2225.0,275.2099,275.5001,274.8228,274.8228,2225.0
2021-08-25 10:30:00,283.52,283.88,282.92,283.01,2364.0,274.3293,274.6777,273.7488,273.8359,2364.0
2021-08-25 10:40:00,283.1,283.25,282.51,282.67,3807.0,273.923,274.0681,273.3521,273.5069,3807.0
2021-08-25 10:50:00,282.73,283.54,282.73,283.54,1401.0,273.565,274.3487,273.565,274.3487,1401.0
2021-08-25 11:00:00,283.6,283.68,283.42,283.62,1800.0,274.4068,274.4842,274.2326,274.4261,1800.0
2021-08-25 11:10:00,284.05,284.39,283.74,284.39,4366.0,274.8422,275.1711,274.5422,275.1711,4366.0
2021-08-25 11:20:00,284.28,284.34,283.88,283.88,3205.0,275.0647,275.1228,274.6777,274.6777,3205.0
2021-08-25 11:30:00,283.87,283.87,283.61,283.62,1702.0,274.668,274.668,274.4164,274.4261,1702.0
2021-08-25 11:40:00,283.63,284.16,283.63,284.16,1273.0,274.4358,274.9486,274.4358,274.9486,1273.0
2021-08-25 11:50:00,284.04,284.08,283.83,283.83,1699.0,274.8325,274.8712,274.6293,274.6293,1699.0
2021-08-25 12:00:00,283.94,284.13,283.93,284.01,1237.0,274.7357,274.9196,274.7261,274.8035,1237.0
2021-08-25 12:10:00,284.07,284.17,283.76,283.96,2947.0,274.8615,274.9583,274.5616,274.7551,2947.0
2021-08-25 12:20:00,283.98,284.31,283.85,284.31,2146.0,274.7744,275.0937,274.6487,275.0937,2146.0
2021-08-25 12:30:00,284.3,284.35,284.21,284.21,3033.0,275.0841,275.1324,274.997,274.997,3033.0
2021-08-25 12:40:00,284.29,284.38,284.21,284.38,1701.0,275.0744,275.1615,274.997,275.1615,1701.0
2021-08-25 12:50:00,284.42,284.81,284.41,284.68,2520.0,275.2002,275.5775,275.1905,275.4517,2520.0
2021-08-25 13:00:00,284.69,285.09,284.6,285.0,1814.0,275.4614,275.8485,275.3743,275.7614,1814.0
2021-08-25 13:10:00,285.26,285.41,285.09,285.41,2547.0,276.0129,276.1581,275.8485,276.1581,2547.0
2021-08-25 13:20:00,285.41,285.41,285.03,285.04,2098.0,276.1581,276.1581,275.7904,275.8001,2098.0
2021-08-25 13:30:00,285.05,285.12,284.82,284.88,1915.0,275.8098,275.8775,275.5872,275.6453,1915.0
2021-08-25 13:40:00,285.02,285.02,284.72,284.9,1579.0,275.7807,275.7807,275.4904,275.6646,1579.0
2021-08-25 13:50:00,284.92,285.17,284.92,285.17,1721.0,275.684,275.9259,275.684,275.9259,1721.0
2021-08-25 14:00:00,285.18,285.22,284.61,284.66,1978.0,275.9355,275.9742,275.384,275.4324,1978.0
2021-08-25 14:10:00,284.6,284.75,284.52,284.75,1505.0,275.3743,275.5195,275.2969,275.5195,1505.0
2021-08-25 14:20:00,284.71,284.83,284.5,284.79,3384.0,275.4808,275.5969,275.2776,275.5582,3384.0
2021-08-25 14:30:00,284.72,285.0,284.6,284.6,1944.0,275.4904,275.7614,275.3743,275.3743,1944.0
2021-08-25 14:40:00,284.55,284.89,284.55,284.88,400.0,275.326,275.6549,275.326,275.6453,400.0
2021-08-25 14:50:00,284.73,284.93,284.72,284.85,2727.0,275.5001,275.6936,275.4904,275.6162,2727.0
2021-08-25 15:00:00,284.85,285.3,284.84,285.29,3443.0,275.6162,276.0516,275.6066,276.042,3443.0
2021-08-25 15:10:00,285.2,285.32,285.13,285.28,3030.0,275.9549,276.071,275.8872,276.0323,3030.0
2021-08-25 15:20:00,285.34,285.59,285.34,285.53,1980.0,276.0904,276.3322,276.0904,276.2742,1980.0
2021-08-25 15:30:00,285.56,285.93,285.55,285.67,4961.0,276.3032,276.6612,276.2935,276.4097,4961.0
2021-08-25 15:40:00,285.68,286.14,285.65,285.68,7666.0,276.4193,276.8644,276.3903,276.4193,7666.0
2021-08-25 15:50:00,285.56,286.07,285.54,285.62,31264.0,276.3032,276.7967,276.2839,276.3613,31264.0
2021-08-26 09:30:00,285.23,285.83,285.2,285.2,2853.0,275.9839,276.5645,275.9549,275.9549,2853.0
2021-08-26 09:40:00,285.35,285.9,284.07,284.94,1538.0,276.1,276.6322,274.8615,275.7033,1538.0
2021-08-26 09:50:00,284.14,284.28,283.68,283.68,601.0,274.9293,275.0647,274.4842,274.4842,601.0
2021-08-26 10:00:00,284.02,284.56,283.79,284.42,1703.0,274.8131,275.3356,274.5906,275.2002,1703.0
2021-08-26 10:10:00,284.41,284.41,284.0,284.02,1000.0,275.1905,275.1905,274.7938,274.8131,1000.0
2021-08-26 10:20:00,283.66,283.8,283.3,283.46,875.0,274.4648,274.6003,274.1165,274.2713,875.0
2021-08-26 10:30:00,283.67,284.12,283.63,283.85,5690.0,274.4745,274.9099,274.4358,274.6487,5690.0
2021-08-26 10:40:00,284.13,284.55,284.0,284.55,2810.0,274.9196,275.326,274.7938,275.326,2810.0
2021-08-26 10:50:00,284.41,284.61,284.28,284.41,1851.0,275.1905,275.384,275.0647,275.1905,1851.0
2021-08-26 11:00:00,284.37,284.41,283.93,284.32,3142.0,275.1518,275.1905,274.7261,275.1034,3142.0
2021-08-26 11:10:00,284.34,284.58,284.18,284.18,2703.0,275.1228,275.355,274.968,274.968,2703.0
2021-08-26 11:20:00,283.69,283.93,283.65,283.65,924.0,274.4938,274.7261,274.4551,274.4551,924.0
2021-08-26 11:30:00,283.26,283.61,283.26,283.42,965.0,274.0778,274.4164,274.0778,274.2326,965.0
2021-08-26 11:40:00,283.54,283.54,282.97,282.97,2418.0,274.3487,274.3487,273.7972,273.7972,2418.0
2021-08-26 11:50:00,282.98,283.38,282.98,283.38,1200.0,273.8069,274.1939,273.8069,274.1939,1200.0
2021-08-26 12:00:00,283.31,283.74,283.3,283.73,2246.0,274.1262,274.5422,274.1165,274.5325,2246.0
2021-08-26 12:10:00,283.74,283.96,283.72,283.8,1100.0,274.5422,274.7551,274.5229,274.6003,1100.0
2021-08-26 12:20:00,283.85,284.06,283.76,283.96,1802.0,274.6487,274.8518,274.5616,274.7551,1802.0
2021-08-26 12:30:00,284.03,284.23,283.91,284.16,1200.0,274.8228,275.0163,274.7067,274.9486,1200.0
2021-08-26 12:40:00,284.49,284.49,284.06,284.27,2531.0,275.2679,275.2679,274.8518,275.055,2531.0
2021-08-26 12:50:00,284.3,284.34,284.18,284.22,1108.0,275.0841,275.1228,274.968,275.0067,1108.0
2021-08-26 13:00:00,284.27,284.62,284.19,284.62,500.0,275.055,275.3937,274.9776,275.3937,500.0
2021-08-26 13:10:00,284.72,285.07,284.58,284.58,1301.0,275.4904,275.8291,275.355,275.355,1301.0
2021-08-26 13:20:00,284.58,284.82,284.43,284.77,1947.0,275.355,275.5872,275.2099,275.5388,1947.0
2021-08-26 13:30:00,284.77,285.02,284.7,284.79,1431.0,275.5388,275.7807,275.4711,275.5582,1431.0
2021-08-26 13:40:00,284.75,285.01,284.66,284.68,1200.0,275.5195,275.771,275.4324,275.4517,1200.0
2021-08-26 13:50:00,284.61,284.74,284.59,284.74,1601.0,275.384,275.5098,275.3647,275.5098,1601.0
2021-08-26 14:00:00,284.35,284.5,284.35,284.49,1316.0,275.1324,275.2776,275.1324,275.2679,1316.0
2021-08-26 14:10:00,284.55,284.55,284.26,284.31,1171.0,275.326,275.326,275.0454,275.0937,1171.0
2021-08-26 14:20:00,284.49,284.65,284.43,284.65,1213.0,275.2679,275.4227,275.2099,275.4227,1213.0
2021-08-26 14:30:00,284.47,284.92,284.47,284.92,1200.0,275.2486,275.684,275.2486,275.684,1200.0
2021-08-26 14:40:00,284.71,284.86,284.63,284.86,2751.0,275.4808,275.6259,275.4034,275.6259,2751.0
2021-08-26 14:50:00,284.7,284.81,284.64,284.67,3200.0,275.4711,275.5775,275.413,275.4421,3200.0
2021-08-26 15:00:00,284.77,284.93,284.63,284.73,1700.0,275.5388,275.6936,275.4034,275.5001,1700.0
2021-08-26 15:10:00,284.81,285.53,284.72,285.53,1975.0,275.5775,276.2742,275.4904,276.2742,1975.0
2021-08-26 15:20:00,285.35,285.35,284.98,285.14,3632.0,276.1,276.1,275.742,275.8968,3632.0
2021-08-26 15:30:00,285.27,285.33,284.94,284.96,3684.0,276.0226,276.0807,275.7033,275.7227,3684.0
2021-08-26 15:40:00,285.01,285.17,284.73,285.0,7677.0,275.771,275.9259,275.5001,275.7614,7677.0
2021-08-26 15:50:00,284.96,285.24,284.65,285.02,41632.0,275.7227,275.9936,275.4227,275.7807,41632.0
2021-08-27 09:30:00,286.16,286.95,285.83,286.08,6632.0,276.8838,277.6482,276.5645,276.8064,6632.0
2021-08-27 09:40:00,285.72,285.77,285.17,285.76,1700.0,276.458,276.5064,275.9259,276.4967,1700.0
2021-08-27 09:50:00,286.14,287.02,286.14,286.9,1500.0,276.8644,277.7159,276.8644,277.5998,1500.0
2021-08-27 10:00:00,286.56,287.87,286.41,287.71,1731.0,277.2708,278.5383,277.1257,278.3835,1731.0
2021-08-27 10:10:00,288.03,289.05,288.03,289.05,3631.0,278.6932,279.6801,278.6932,279.6801,3631.0
2021-08-27 10:20:00,288.81,288.88,288.21,288.32,2134.0,279.4479,279.5156,278.8673,278.9738,2134.0
2021-08-27 10:30:00,288.22,288.43,287.85,288.15,2117.0,278.877,279.0802,278.519,278.8093,2117.0
2021-08-27 10:40:00,287.92,287.92,287.5,287.56,9417.0,278.5867,278.5867,278.1803,278.2384,9417.0
2021-08-27 10:50:00,287.68,287.68,287.35,287.4,5835.0,278.3545,278.3545,278.0352,278.0836,5835.0
2021-08-27 11:00:00,287.2,287.52,287.2,287.3,4132.0,277.8901,278.1997,277.8901,277.9868,4132.0
2021-08-27 11:10:00,287.24,287.55,286.93,287.09,5401.0,277.9288,278.2287,277.6288,277.7836,5401.0
2021-08-27 11:20:00,287.27,287.43,287.02,287.03,2990.0,277.9578,278.1126,277.7159,277.7256,2990.0
2021-08-27 11:30:00,287.02,287.42,287.02,287.42,1698.0,277.7159,278.1029,277.7159,278.1029,1698.0
2021-08-27 11:40:00,287.5,287.84,287.5,287.77,1900.0,278.1803,278.5093,278.1803,278.4416,1900.0
2021-08-27 11:50:00,287.76,287.78,287.37,287.7,3891.0,278.4319,278.4513,278.0545,278.3738,3891.0
2021-08-27 12:00:00,287.72,287.78,287.47,287.51,2700.0,278.3932,278.4513,278.1513,278.19,2700.0
2021-08-27 12:10:00,287.6,287.9,287.53,287.9,800.0,278.2771,278.5674,278.2094,278.5674,800.0
2021-08-27 12:20:00,288.19,288.59,288.09,288.57,1973.0,278.848,279.235,278.7512,279.2156,1973.0
2021-08-27 12:30:00,288.58,288.6,288.41,288.56,600.0,279.2253,279.2447,279.0608,279.206,600.0
2021-08-27 12:40:00,288.47,288.47,288.04,288.04,1214.0,279.1189,279.1189,278.7028,278.7028,1214.0
2021-08-27 12:50:00,288.12,288.2,287.91,288.0,801.0,278.7802,278.8576,278.577,278.6641,801.0
2021-08-27 13:00:00,287.93,287.93,287.51,287.51,1400.0,278.5964,278.5964,278.19,278.19,1400.0
2021-08-27 13:10:00,287.56,287.58,287.39,287.58,1400.0,278.2384,278.2577,278.0739,278.2577,1400.0
2021-08-27 13:20:00,287.58,287.86,287.58,287.7,3200.0,278.2577,278.5287,278.2577,278.3738,3200.0
2021-08-27 13:30:00,287.75,287.97,287.67,287.67,1127.0,278.4222,278.6351,278.3448,278.3448,1127.0
2021-08-27 13:40:00,287.46,287.5,287.28,287.31,600.0,278.1416,278.1803,277.9675,277.9965,600.0
2021-08-27 13:50:00,287.33,287.5,287.2,287.5,1919.0,278.0158,278.1803,277.8901,278.1803,1919.0
2021-08-27 14:00:00,287.4,287.46,287.24,287.46,1366.0,278.0836,278.1416,277.9288,278.1416,1366.0
2021-08-27 14:10:00,287.36,287.48,287.2,287.38,1725.0,278.0449,278.161,277.8901,278.0642,1725.0
2021-08-27 14:20:00,287.42,287.56,287.38,287.53,1161.0,278.1029,278.2384,278.0642,278.2094,1161.0
2021-08-27 14:30:00,287.55,287.7,287.54,287.54,1800.0,278.2287,278.3738,278.219,278.219,1800.0
2021-08-27 14:40:00,287.47,287.47,287.15,287.46,1429.0,278.1513,278.1513,277.8417,278.1416,1429.0
2021-08-27 14:50:00,287.44,287.45,287.23,287.23,2400.0,278.1223,278.132,277.9191,277.9191,2400.0
2021-08-27 15:00:00,287.13,287.45,287.13,287.44,3124.0,277.8223,278.132,277.8223,278.1223,3124.0
2021-08-27 15:10:00,287.43,287.76,287.33,287.42,2971.0,278.1126,278.4319,278.0158,278.1029,2971.0
2021-08-27 15:20:00,287.29,287.76,287.29,287.38,3506.0,277.9771,278.4319,277.9771,278.0642,3506.0
2021-08-27 15:30:00,287.35,287.46,287.08,287.08,7547.0,278.0352,278.1416,277.7739,277.7739,7547.0
2021-08-27 15:40:00,287.07,287.63,287.01,287.34,17554.0,277.7643,278.3061,277.7062,278.0255,17554.0
2021-08-27 15:50:00,287.45,287.58,286.8,286.96,31317.0,278.132,278.2577,277.503,277.6578,31317.0
2021-08-30 09:30:00,285.9,287.35,285.54,287.35,5942.0,276.6322,278.0352,276.2839,278.0352,5942.0
2021-08-30 09:40:00,287.99,288.56,286.92,288.56,3121.0,278.6544,279.206,277.6191,279.206,3121.0
2021-08-30 09:50:00,288.71,289.53,288.15,289.38,3178.0,279.3511,280.1445,278.8093,279.9994,3178.0
2021-08-30 10:00:00,289.59,290.11,289.36,289.37,2494.0,280.2026,280.7057,279.98,279.9897,2494.0
2021-08-30 10:10:00,289.34,289.99,289.1,289.99,3540.0,279.9607,280.5896,279.7285,280.5896,3540.0
2021-08-30 10:20:00,290.02,290.27,289.73,289.85,2323.0,280.6186,280.8605,280.338,280.4542,2323.0
2021-08-30 10:30:00,289.81,290.24,289.45,289.68,4483.0,280.4155,280.8315,280.0671,280.2897,4483.0
2021-08-30 10:40:00,289.88,290.28,289.83,289.86,3417.0,280.4832,280.8702,280.4348,280.4638,3417.0
2021-08-30 10:50:00,289.93,289.94,289.6,289.73,3100.0,280.5316,280.5412,280.2123,280.338,3100.0
2021-08-30 11:00:00,289.71,290.76,289.5,290.76,3100.0,280.3187,281.3347,280.1155,281.3347,3100.0
2021-08-30 11:10:00,290.78,290.78,290.47,290.49,2602.0,281.354,281.354,281.0541,281.0734,2602.0
2021-08-30 11:20:00,290.19,290.22,289.18,289.32,3421.0,280.7831,280.8122,279.8059,279.9413,3421.0
2021-08-30 11:30:00,289.46,290.09,289.35,289.94,3079.0,280.0768,280.6864,279.9704,280.5412,3079.0
2021-08-30 11:40:00,289.95,290.18,289.71,290.08,1681.0,280.5509,280.7735,280.3187,280.6767,1681.0
2021-08-30 11:50:00,289.97,290.08,289.58,289.71,1200.0,280.5703,280.6767,280.1929,280.3187,1200.0
2021-08-30 12:00:00,289.6,289.8,289.6,289.8,601.0,280.2123,280.4058,280.2123,280.4058,601.0
2021-08-30 12:10:00,289.78,289.8,289.61,289.61,499.0,280.3864,280.4058,280.2219,280.2219,499.0
2021-08-30 12:20:00,289.48,289.65,289.47,289.6,810.0,280.0961,280.2606,280.0865,280.2123,810.0
2021-08-30 12:30:00,289.63,289.63,289.24,289.29,1000.0,280.2413,280.2413,279.8639,279.9123,1000.0
2021-08-30 12:40:00,289.25,289.53,289.25,289.52,1122.0,279.8736,280.1445,279.8736,280.1349,1122.0
2021-08-30 12:50:00,289.64,289.7,289.58,289.7,500.0,280.251,280.309,280.1929,280.309,500.0
2021-08-30 13:00:00,289.66,289.95,289.66,289.95,302.0,280.2703,280.5509,280.2703,280.5509,302.0
2021-08-30 13:10:00,289.95,289.95,289.95,289.95,0.0,280.5509,280.5509,280.5509,280.5509,0.0
2021-08-30 13:20:00,289.88,289.88,289.63,289.66,1304.0,280.4832,280.4832,280.2413,280.2703,1304.0
2021-08-30 13:30:00,289.84,289.87,289.71,289.87,500.0,280.4445,280.4735,280.3187,280.4735,500.0
2021-08-30 13:40:00,289.71,289.78,289.55,289.55,1376.0,280.3187,280.3864,280.1639,280.1639,1376.0
2021-08-30 13:50:00,289.69,289.75,289.67,289.67,535.0,280.2993,280.3574,280.28,280.28,535.0
2021-08-30 14:00:00,289.45,289.49,288.98,289.26,5279.0,280.0671,280.1058,279.6124,279.8833,5279.0
2021-08-30 14:10:00,289.26,289.46,289.26,289.46,1200.0,279.8833,280.0768,279.8833,280.0768,1200.0
2021-08-30 14:20:00,289.37,289.74,289.37,289.66,800.0,279.9897,280.3477,279.9897,280.2703,800.0
2021-08-30 14:30:00,289.55,289.55,289.11,289.11,1300.0,280.1639,280.1639,279.7381,279.7381,1300.0
2021-08-30 14:40:00,289.23,289.23,288.93,289.11,2337.0,279.8543,279.8543,279.564,279.7381,2337.0
2021-08-30 14:50:00,289.12,289.19,289.0,289.19,3012.0,279.7478,279.8155,279.6317,279.8155,3012.0
2021-08-30 15:00:00,289.17,289.19,288.93,289.19,2200.0,279.7962,279.8155,279.564,279.8155,2200.0
2021-08-30 15:10:00,289.11,289.42,289.0,289.27,4253.0,279.7381,280.0381,279.6317,279.893,4253.0
2021-08-30 15:20:00,289.23,289.4,289.08,289.22,3457.0,279.8543,280.0187,279.7091,279.8446,3457.0
2021-08-30 15:30:00,289.3,289.45,289.23,289.45,4400.0,279.922,280.0671,279.8543,280.0671,4400.0
2021-08-30 15:40:00,289.49,289.8,289.39,289.68,5524.0,280.1058,280.4058,280.0091,280.2897,5524.0
2021-08-30 15:50:00,289.96,289.96,288.92,289.05,43735.0,280.5606,280.5606,279.5543,279.6801,43735.0
2021-08-31 09:30:00,290.02,290.02,287.89,288.42,15225.0,280.6186,280.6186,278.5577,279.0705,15225.0
2021-08-31 09:40:00,288.64,288.87,287.52,288.86,3543.0,279.2834,279.5059,278.1997,279.4962,3543.0
2021-08-31 09:50:00,288.96,289.16,288.5,288.55,2482.0,279.593,279.7865,279.1479,279.1963,2482.0
2021-08-31 10:00:00,288.84,289.26,288.84,288.88,2265.0,279.4769,279.8833,279.4769,279.5156,2265.0
2021-08-31 10:10:00,288.9,289.28,288.35,288.64,1900.0,279.5349,279.9026,279.0028,279.2834,1900.0
2021-08-31 10:20:00,288.43,288.97,288.43,288.97,603.0,279.0802,279.6027,279.0802,279.6027,603.0
2021-08-31 10:30:00,289.0,289.59,289.0,289.42,3285.0,279.6317,280.2026,279.6317,280.0381,3285.0
2021-08-31 10:40:00,289.39,289.4,288.25,288.35,1599.0,280.0091,280.0187,278.906,279.0028,1599.0
2021-08-31 10:50:00,288.19,288.84,288.05,288.84,2886.0,278.848,279.4769,278.7125,279.4769,2886.0
2021-08-31 11:00:00,288.8,289.24,288.71,289.18,3407.0,279.4382,279.8639,279.3511,279.8059,3407.0
2021-08-31 11:10:00,289.21,289.25,288.91,289.06,3811.0,279.8349,279.8736,279.5446,279.6898,3811.0
2021-08-31 11:20:00,289.07,289.12,288.68,288.75,2301.0,279.6994,279.7478,279.3221,279.3898,2301.0
2021-08-31 11:30:00,288.71,288.83,288.64,288.7,1543.0,279.3511,279.4672,279.2834,279.3414,1543.0
2021-08-31 11:40:00,288.77,288.8,288.47,288.47,1346.0,279.4092,279.4382,279.1189,279.1189,1346.0
2021-08-31 11:50:00,288.39,288.8,288.39,288.64,2003.0,279.0415,279.4382,279.0415,279.2834,2003.0
2021-08-31 12:00:00,288.67,288.81,288.47,288.72,2009.0,279.3124,279.4479,279.1189,279.3608,2009.0
2021-08-31 12:10:00,288.61,288.64,288.38,288.43,1255.0,279.2544,279.2834,279.0318,279.0802,1255.0
2021-08-31 12:20:00,288.15,288.15,288.04,288.04,946.0,278.8093,278.8093,278.7028,278.7028,946.0
2021-08-31 12:30:00,288.13,288.34,288.11,288.16,2223.0,278.7899,278.9931,278.7706,278.8189,2223.0
2021-08-31 12:40:00,288.16,288.16,287.93,288.0,2355.0,278.8189,278.8189,278.5964,278.6641,2355.0
2021-08-31 12:50:00,288.01,288.02,287.58,287.81,1300.0,278.6738,278.6835,278.2577,278.4803,1300.0
2021-08-31 13:00:00,287.91,287.98,287.68,287.89,2269.0,278.577,278.6448,278.3545,278.5577,2269.0
2021-08-31 13:10:00,287.78,287.83,287.61,287.68,1216.0,278.4513,278.4996,278.2868,278.3545,1216.0
2021-08-31 13:20:00,287.76,287.76,287.44,287.44,1844.0,278.4319,278.4319,278.1223,278.1223,1844.0
2021-08-31 13:30:00,287.33,287.48,287.32,287.48,1731.0,278.0158,278.161,278.0062,278.161,1731.0
2021-08-31 13:40:00,287.46,287.62,287.45,287.61,950.0,278.1416,278.2964,278.132,278.2868,950.0
2021-08-31 13:50:00,287.68,287.71,287.51,287.71,1400.0,278.3545,278.3835,278.19,278.3835,1400.0
2021-08-31 14:00:00,287.85,287.85,287.71,287.81,1036.0,278.519,278.519,278.3835,278.4803,1036.0
2021-08-31 14:10:00,287.75,287.75,287.57,287.64,2127.0,278.4222,278.4222,278.2481,278.3158,2127.0
2021-08-31 14:20:00,287.63,288.07,287.63,288.01,3224.0,278.3061,278.7319,278.3061,278.6738,3224.0
2021-08-31 14:30:00,288.21,288.28,288.17,288.18,2475.0,278.8673,278.935,278.8286,278.8383,2475.0
2021-08-31 14:40:00,288.21,288.47,288.21,288.47,1603.0,278.8673,279.1189,278.8673,279.1189,1603.0
2021-08-31 14:50:00,288.78,289.08,288.78,289.0,2501.0,279.4188,279.7091,279.4188,279.6317,2501.0
2021-08-31 15:00:00,289.03,289.03,288.71,288.71,2400.0,279.6607,279.6607,279.3511,279.3511,2400.0
2021-08-31 15:10:00,288.84,288.97,288.81,288.92,3001.0,279.4769,279.6027,279.4479,279.5543,3001.0
2021-08-31 15:20:00,288.9,289.02,288.73,288.73,6327.0,279.5349,279.6511,279.3705,279.3705,6327.0
2021-08-31 15:30:00,288.99,289.59,288.91,289.4,5379.0,279.622,280.2026,279.5446,280.0187,5379.0
2021-08-31 15:40:00,289.4,290.22,289.37,289.95,10071.0,280.0187,280.8122,279.9897,280.5509,10071.0
2021-08-31 15:50:00,289.89,290.73,289.89,290.54,44862.0,280.4929,281.3056,280.4929,281.1218,44862.0
2021-09-01 09:30:00,288.41,289.62,283.59,283.75,41806.0,279.0608,280.2316,274.3971,274.5519,41806.0
2021-09-01 09:40:00,283.83,286.79,283.47,286.26,15769.0,274.6293,277.4933,274.281,276.9805,15769.0
2021-09-01 09:50:00,286.5,286.65,285.73,285.93,6328.0,277.2127,277.3579,276.4677,276.6612,6328.0
2021-09-01 10:00:00,286.17,286.17,284.56,285.59,10108.0,276.8934,276.8934,275.3356,276.3322,10108.0
2021-09-01 10:10:00,285.4,287.26,285.4,287.22,3663.0,276.1484,277.9481,276.1484,277.9094,3663.0
2021-09-01 10:20:00,287.21,287.96,287.02,287.65,4500.0,277.8997,278.6254,277.7159,278.3255,4500.0
2021-09-01 10:30:00,287.42,287.52,286.67,287.22,4316.0,278.1029,278.1997,277.3772,277.9094,4316.0
2021-09-01 10:40:00,287.33,287.36,286.94,287.04,1799.0,278.0158,278.0449,277.6385,277.7352,1799.0
2021-09-01 10:50:00,287.03,287.07,286.5,286.79,3380.0,277.7256,277.7643,277.2127,277.4933,3380.0
2021-09-01 11:00:00,286.82,287.14,286.74,286.9,2297.0,277.5224,277.832,277.445,277.5998,2297.0
2021-09-01 11:10:00,287.06,287.43,286.69,286.77,3308.0,277.7546,278.1126,277.3966,277.474,3308.0
2021-09-01 11:20:00,286.92,287.51,286.37,287.44,15311.0,277.6191,278.19,277.087,278.1223,15311.0
2021-09-01 11:30:00,287.55,287.98,287.55,287.82,2007.0,278.2287,278.6448,278.2287,278.49,2007.0
2021-09-01 11:40:00,287.82,288.25,287.78,287.99,3144.0,278.49,278.906,278.4513,278.6544,3144.0
2021-09-01 11:50:00,288.13,288.45,288.1,288.1,2803.0,278.7899,279.0995,278.7609,278.7609,2803.0
2021-09-01 12:00:00,288.28,288.38,287.98,287.98,4747.0,278.935,279.0318,278.6448,278.6448,4747.0
2021-09-01 12:10:00,287.99,288.05,287.46,287.85,3281.0,278.6544,278.7125,278.1416,278.519,3281.0
2021-09-01 12:20:00,287.94,287.94,287.64,287.8,1140.0,278.6061,278.6061,278.3158,278.4706,1140.0
2021-09-01 12:30:00,287.72,287.72,287.22,287.3,2200.0,278.3932,278.3932,277.9094,277.9868,2200.0
2021-09-01 12:40:00,287.25,287.25,286.66,286.66,5899.0,277.9384,277.9384,277.3676,277.3676,5899.0
2021-09-01 12:50:00,286.66,287.1,286.63,286.72,6945.0,277.3676,277.7933,277.3385,277.4256,6945.0
2021-09-01 13:00:00,286.81,287.07,286.6,286.91,7421.0,277.5127,277.7643,277.3095,277.6095,7421.0
2021-09-01 13:10:00,286.79,287.3,286.45,287.3,8307.0,277.4933,277.9868,277.1644,277.9868,8307.0
2021-09-01 13:20:00,287.1,287.96,287.1,287.82,2202.0,277.7933,278.6254,277.7933,278.49,2202.0
2021-09-01 13:30:00,287.89,288.25,287.54,287.64,4461.0,278.5577,278.906,278.219,278.3158,4461.0
2021-09-01 13:40:00,287.74,287.94,287.52,287.64,4513.0,278.4126,278.6061,278.1997,278.3158,4513.0
2021-09-01 13:50:00,287.47,287.72,287.2,287.72,2602.0,278.1513,278.3932,277.8901,278.3932,2602.0
2021-09-01 14:00:00,287.77,287.97,287.74,287.85,1651.0,278.4416,278.6351,278.4126,278.519,1651.0
2021-09-01 14:10:00,287.8,288.27,287.71,288.27,2700.0,278.4706,278.9254,278.3835,278.9254,2700.0
2021-09-01 14:20:00,288.74,288.74,288.4,288.52,2000.0,279.3801,279.3801,279.0512,279.1673,2000.0
2021-09-01 14:30:00,288.53,288.64,288.09,288.09,4286.0,279.1769,279.2834,278.7512,278.7512,4286.0
2021-09-01 14:40:00,288.25,288.34,287.89,287.98,4128.0,278.906,278.9931,278.5577,278.6448,4128.0
2021-09-01 14:50:00,287.89,288.55,287.89,288.36,2647.0,278.5577,279.1963,278.5577,279.0125,2647.0
2021-09-01 15:00:00,288.31,288.59,288.29,288.56,2776.0,278.9641,279.235,278.9447,279.206,2776.0
2021-09-01 15:10:00,288.81,288.91,288.59,288.59,3457.0,279.4479,279.5446,279.235,279.235,3457.0
2021-09-01 15:20:00,288.66,288.8,288.64,288.67,3281.0,279.3027,279.4382,279.2834,279.3124,3281.0
2021-09-01 15:30:00,288.65,288.72,288.54,288.71,6302.0,279.2931,279.3608,279.1866,279.3511,6302.0
2021-09-01 15:40:00,288.62,288.62,288.35,288.43,10171.0,279.264,279.264,279.0028,279.0802,10171.0
2021-09-01 15:50:00,288.14,288.45,287.86,288.06,59835.0,278.7996,279.0995,278.5287,278.7222,59835.0
2021-09-02 09:30:00,289.57,290.85,289.47,290.63,5206.0,280.1832,281.4217,280.0865,281.2089,5206.0
2021-09-02 09:40:00,290.14,291.24,290.14,290.46,2391.0,280.7348,281.7991,280.7348,281.0444,2391.0
2021-09-02 09:50:00,290.48,290.95,290.26,290.95,1800.0,281.0637,281.5185,280.8509,281.5185,1800.0
2021-09-02 10:00:00,290.75,290.75,290.0,290.0,1475.0,281.325,281.325,280.5993,280.5993,1475.0
2021-09-02 10:10:00,290.21,291.02,290.21,290.82,3715.0,280.8025,281.5862,280.8025,281.3927,3715.0
2021-09-02 10:20:00,290.88,291.58,290.75,291.58,2868.0,281.4508,282.1281,281.325,282.1281,2868.0
2021-09-02 10:30:00,291.61,291.68,290.96,290.96,1808.0,282.1571,282.2248,281.5282,281.5282,1808.0
2021-09-02 10:40:00,291.24,291.24,290.62,290.72,1327.0,281.7991,281.7991,281.1992,281.296,1327.0
2021-09-02 10:50:00,290.6,290.85,290.59,290.85,1400.0,281.1798,281.4217,281.1702,281.4217,1400.0
2021-09-02 11:00:00,291.02,291.17,290.99,291.02,1307.0,281.5862,281.7314,281.5572,281.5862,1307.0
2021-09-02 11:10:00,291.1,291.79,291.09,291.61,2227.0,281.6636,282.3313,281.654,282.1571,2227.0
2021-09-02 11:20:00,291.7,291.97,291.69,291.74,1000.0,282.2442,282.5054,282.2345,282.2829,1000.0
2021-09-02 11:30:00,291.67,291.67,291.37,291.37,1401.0,282.2152,282.2152,281.9249,281.9249,1401.0
2021-09-02 11:40:00,291.55,291.77,291.47,291.72,1772.0,282.099,282.3119,282.0216,282.2635,1772.0
2021-09-02 11:50:00,291.74,291.75,291.52,291.63,1330.0,282.2829,282.2926,282.07,282.1765,1330.0
2021-09-02 12:00:00,291.64,292.23,291.63,292.19,1799.0,282.1861,282.757,282.1765,282.7183,1799.0
2021-09-02 12:10:00,292.22,292.34,292.2,292.3,2102.0,282.7473,282.8634,282.728,282.8247,2102.0
2021-09-02 12:20:00,292.3,292.3,292.11,292.21,1990.0,282.8247,282.8247,282.6409,282.7377,1990.0
2021-09-02 12:30:00,292.3,292.3,292.13,292.14,2306.0,282.8247,282.8247,282.6602,282.6699,2306.0
2021-09-02 12:40:00,292.22,292.31,292.14,292.14,1200.0,282.7473,282.8344,282.6699,282.6699,1200.0
2021-09-02 12:50:00,292.08,292.35,291.91,292.21,1901.0,282.6119,282.8731,282.4474,282.7377,1901.0
2021-09-02 13:00:00,292.29,292.51,292.29,292.49,2346.0,282.8151,283.0279,282.8151,283.0086,2346.0
2021-09-02 13:10:00,292.52,292.56,292.2,292.56,2500.0,283.0376,283.0763,282.728,283.0763,2500.0
2021-09-02 13:20:00,292.6,292.71,292.53,292.68,1439.0,283.115,283.2214,283.0473,283.1924,1439.0
2021-09-02 13:30:00,292.55,292.74,292.46,292.46,3218.0,283.0666,283.2505,282.9795,282.9795,3218.0
2021-09-02 13:40:00,292.57,292.57,292.25,292.28,2358.0,283.086,283.086,282.7764,282.8054,2358.0
2021-09-02 13:50:00,292.44,292.79,292.42,292.59,1724.0,282.9602,283.2989,282.9408,283.1053,1724.0
2021-09-02 14:00:00,292.81,293.11,292.73,293.01,1052.0,283.3182,283.6085,283.2408,283.5117,1052.0
2021-09-02 14:10:00,292.99,293.53,292.99,293.47,2365.0,283.4924,284.0149,283.4924,283.9568,2365.0
2021-09-02 14:20:00,293.58,293.78,293.56,293.67,1322.0,284.0632,284.2568,284.0439,284.1503,1322.0
2021-09-02 14:30:00,293.74,293.77,293.37,293.5,3401.0,284.2181,284.2471,283.86,283.9858,3401.0
2021-09-02 14:40:00,293.42,293.42,293.33,293.34,943.0,283.9084,283.9084,283.8213,283.831,943.0
2021-09-02 14:50:00,293.34,293.59,293.2,293.55,2461.0,283.831,284.0729,283.6956,284.0342,2461.0
2021-09-02 15:00:00,293.53,293.6,293.29,293.33,5155.0,284.0149,284.0826,283.7826,283.8213,5155.0
2021-09-02 15:10:00,293.39,293.52,293.25,293.32,2400.0,283.8794,284.0052,283.7439,283.8117,2400.0
2021-09-02 15:20:00,293.25,293.32,293.1,293.32,2619.0,283.7439,283.8117,283.5988,283.8117,2619.0
2021-09-02 15:30:00,293.34,293.56,293.25,293.39,4353.0,283.831,284.0439,283.7439,283.8794,4353.0
2021-09-02 15:40:00,293.54,293.72,293.41,293.55,10268.0,284.0245,284.1987,283.8988,284.0342,10268.0
2021-09-02 15:50:00,293.71,294.51,293.6,294.42,27678.0,284.189,284.9631,284.0826,284.876,27678.0
2021-09-03 09:30:00,292.16,292.74,290.88,291.51,10041.0,282.6893,283.2505,281.4508,282.0603,10041.0
2021-09-03 09:40:00,292.0,292.15,291.75,291.91,1734.0,282.5345,282.6796,282.2926,282.4474,1734.0
2021-09-03 09:50:00,291.65,292.41,291.63,292.41,1645.0,282.1958,282.9312,282.1765,282.9312,1645.0
2021-09-03 10:00:00,293.13,293.36,293.05,293.27,887.0,283.6278,283.8504,283.5504,283.7633,887.0
2021-09-03 10:10:00,292.91,292.91,292.53,292.86,1100.0,283.415,283.415,283.0473,283.3666,1100.0
2021-09-03 10:20:00,292.57,292.74,292.49,292.55,1200.0,283.086,283.2505,283.0086,283.0666,1200.0
2021-09-03 10:30:00,292.62,293.0,292.62,293.0,1406.0,283.1344,283.502,283.1344,283.502,1406.0
2021-09-03 10:40:00,292.84,293.39,292.83,293.22,1414.0,283.3472,283.8794,283.3376,283.7149,1414.0
2021-09-03 10:50:00,293.53,293.56,292.9,292.9,1752.0,284.0149,284.0439,283.4053,283.4053,1752.0
2021-09-03 11:00:00,292.77,292.92,292.32,292.91,3086.0,283.2795,283.4246,282.8441,283.415,3086.0
2021-09-03 11:10:00,293.21,294.0,293.21,293.94,1749.0,283.7052,284.4696,283.7052,284.4116,1749.0
2021-09-03 11:20:00,293.81,294.35,293.81,294.35,3039.0,284.2858,284.8083,284.2858,284.8083,3039.0
2021-09-03 11:30:00,294.5,294.5,294.17,294.44,4395.0,284.9534,284.9534,284.6341,284.8954,4395.0
2021-09-03 11:40:00,294.35,294.39,293.93,293.94,602.0,284.8083,284.847,284.4019,284.4116,602.0
2021-09-03 11:50:00,293.98,294.4,293.97,294.4,600.0,284.4503,284.8567,284.4406,284.8567,600.0
2021-09-03 12:00:00,294.39,294.88,294.39,294.75,1500.0,284.847,285.3211,284.847,285.1953,1500.0
2021-09-03 12:10:00,294.74,294.91,294.68,294.68,800.0,285.1856,285.3501,285.1276,285.1276,800.0
2021-09-03 12:20:00,294.91,294.95,294.8,294.83,1010.0,285.3501,285.3888,285.2437,285.2727,1010.0
2021-09-03 12:30:00,294.99,295.23,294.8,295.21,1854.0,285.4275,285.6598,285.2437,285.6404,1854.0
2021-09-03 12:40:00,295.07,295.14,295.03,295.14,702.0,285.5049,285.5727,285.4662,285.5727,702.0
2021-09-03 12:50:00,295.15,295.37,295.15,295.33,685.0,285.5823,285.7952,285.5823,285.7565,685.0
2021-09-03 13:00:00,295.32,295.77,295.32,295.68,800.0,285.7468,286.1823,285.7468,286.0952,800.0
2021-09-03 13:10:00,295.62,295.79,295.62,295.72,2722.0,286.0371,286.2016,286.0371,286.1339,2722.0
2021-09-03 13:20:00,295.46,295.7,295.45,295.56,2190.0,285.8823,286.1145,285.8726,285.9791,2190.0
2021-09-03 13:30:00,295.53,296.0,295.53,296.0,2246.0,285.95,286.4048,285.95,286.4048,2246.0
2021-09-03 13:40:00,296.07,296.13,295.92,296.06,2138.0,286.4725,286.5306,286.3274,286.4628,2138.0
2021-09-03 13:50:00,296.0,296.14,295.9,295.9,609.0,286.4048,286.5403,286.308,286.308,609.0
2021-09-03 14:00:00,295.87,295.9,295.74,295.84,2389.0,286.279,286.308,286.1532,286.25,2389.0
2021-09-03 14:10:00,295.87,295.99,295.81,295.84,5701.0,286.279,286.3951,286.221,286.25,5701.0
2021-09-03 14:20:00,295.69,295.86,295.67,295.86,2800.0,286.1048,286.2693,286.0855,286.2693,2800.0
2021-09-03 14:30:00,295.8,295.89,295.77,295.77,1726.0,286.2113,286.2984,286.1823,286.1823,1726.0
2021-09-03 14:40:00,295.72,296.18,295.71,296.06,3032.0,286.1339,286.579,286.1242,286.4628,3032.0
2021-09-03 14:50:00,296.08,296.18,295.91,295.91,3308.0,286.4822,286.579,286.3177,286.3177,3308.0
2021-09-03 15:00:00,295.98,296.15,295.86,296.1,1500.0,286.3854,286.5499,286.2693,286.5016,1500.0
2021-09-03 15:10:00,296.04,296.23,295.9,295.91,3100.0,286.4435,286.6273,286.308,286.3177,3100.0
2021-09-03 15:20:00,295.94,296.25,295.93,296.22,3400.0,286.3467,286.6467,286.3371,286.6177,3400.0
2021-09-03 15:30:00,296.22,296.43,296.13,296.17,3315.0,286.6177,286.8209,286.5306,286.5693,3315.0
2021-09-03 15:40:00,296.06,296.13,295.84,296.06,6661.0,286.4628,286.5306,286.25,286.4628,6661.0
2021-09-03 15:50:00,296.2,296.2,295.71,295.95,26504.0,286.5983,286.5983,286.1242,286.3564,26504.0
2021-09-07 09:30:00,296.17,296.17,294.47,294.47,10626.0,286.5693,286.5693,284.9244,284.9244,10626.0
2021-09-07 09:40:00,294.32,294.32,292.17,292.37,5529.0,284.7793,284.7793,282.6989,282.8925,5529.0
2021-09-07 09:50:00,292.33,293.74,292.19,293.74,5090.0,282.8538,284.2181,282.7183,284.2181,5090.0
2021-09-07 10:00:00,293.8,293.87,293.19,293.82,1762.0,284.2761,284.3438,283.6859,284.2955,1762.0
2021-09-07 10:10:00,293.67,293.67,293.13,293.52,4347.0,284.1503,284.1503,283.6278,284.0052,4347.0
2021-09-07 10:20:00,293.3,294.39,293.29,294.32,3522.0,283.7923,284.847,283.7826,284.7793,3522.0
2021-09-07 10:30:00,294.22,294.48,293.7,294.07,7355.0,284.6825,284.9341,284.1794,284.5374,7355.0
2021-09-07 10:40:00,294.13,294.39,293.88,294.36,3577.0,284.5954,284.847,284.3535,284.818,3577.0
2021-09-07 10:50:00,294.38,294.38,293.84,294.26,4062.0,284.8373,284.8373,284.3148,284.7212,4062.0
2021-09-07 11:00:00,294.34,294.34,293.56,293.7,3344.0,284.7986,284.7986,284.0439,284.1794,3344.0
2021-09-07 11:10:00,293.74,294.14,293.45,294.14,3404.0,284.2181,284.6051,283.9375,284.6051,3404.0
2021-09-07 11:20:00,294.16,294.16,293.69,293.8,2950.0,284.6244,284.6244,284.1697,284.2761,2950.0
2021-09-07 11:30:00,293.88,293.98,293.64,293.64,1507.0,284.3535,284.4503,284.1213,284.1213,1507.0
2021-09-07 11:40:00,293.79,293.93,293.75,293.75,1108.0,284.2664,284.4019,284.2277,284.2277,1108.0
2021-09-07 11:50:00,293.79,294.17,293.79,293.97,1296.0,284.2664,284.6341,284.2664,284.4406,1296.0
2021-09-07 12:00:00,293.87,294.33,293.87,294.33,2200.0,284.3438,284.7889,284.3438,284.7889,2200.0
2021-09-07 12:10:00,294.26,294.51,293.99,294.41,4089.0,284.7212,284.9631,284.46,284.8663,4089.0
2021-09-07 12:20:00,294.34,294.47,294.13,294.38,2248.0,284.7986,284.9244,284.5954,284.8373,2248.0
2021-09-07 12:30:00,294.36,294.67,294.31,294.67,1200.0,284.818,285.1179,284.7696,285.1179,1200.0
2021-09-07 12:40:00,294.58,294.67,294.43,294.6,800.0,285.0308,285.1179,284.8857,285.0502,800.0
2021-09-07 12:50:00,294.69,294.94,294.66,294.87,1026.0,285.1373,285.3792,285.1082,285.3114,1026.0
2021-09-07 13:00:00,294.87,295.23,294.86,294.97,2427.0,285.3114,285.6598,285.3017,285.4082,2427.0
2021-09-07 13:10:00,294.98,295.15,294.98,295.14,1450.0,285.4179,285.5823,285.4179,285.5727,1450.0
2021-09-07 13:20:00,295.08,295.33,295.02,295.2,2406.0,285.5146,285.7565,285.4566,285.6307,2406.0
2021-09-07 13:30:00,295.29,295.49,295.17,295.49,1313.0,285.7178,285.9113,285.6017,285.9113,1313.0
2021-09-07 13:40:00,295.4,295.42,295.16,295.19,2325.0,285.8242,285.8436,285.592,285.6211,2325.0
2021-09-07 13:50:00,295.2,295.22,295.03,295.18,1901.0,285.6307,285.6501,285.4662,285.6114,1901.0
2021-09-07 14:00:00,295.13,295.46,295.08,295.43,5628.0,285.563,285.8823,285.5146,285.8533,5628.0
2021-09-07 14:10:00,295.46,295.87,295.46,295.59,5610.0,285.8823,286.279,285.8823,286.0081,5610.0
2021-09-07 14:20:00,295.58,295.6,295.26,295.6,3053.0,285.9984,286.0178,285.6888,286.0178,3053.0
2021-09-07 14:30:00,295.45,295.65,295.34,295.54,4205.0,285.8726,286.0661,285.7662,285.9597,4205.0
2021-09-07 14:40:00,295.57,295.82,295.5,295.82,3000.0,285.9887,286.2306,285.921,286.2306,3000.0
2021-09-07 14:50:00,295.81,296.12,295.8,295.87,3812.0,286.221,286.5209,286.2113,286.279,3812.0
2021-09-07 15:00:00,295.84,295.85,295.59,295.6,3201.0,286.25,286.2597,286.0081,286.0178,3201.0
2021-09-07 15:10:00,295.7,296.0,295.63,295.92,2971.0,286.1145,286.4048,286.0468,286.3274,2971.0
2021-09-07 15:20:00,296.06,296.06,295.8,295.83,2845.0,286.4628,286.4628,286.2113,286.2403,2845.0
2021-09-07 15:30:00,295.88,296.01,295.79,295.82,26656.0,286.2887,286.4145,286.2016,286.2306,26656.0
2021-09-07 15:40:00,295.82,296.73,295.8,296.67,14611.0,286.2306,287.1111,286.2113,287.0531,14611.0
2021-09-07 15:50:00,296.52,296.77,295.85,296.17,57018.0,286.9079,287.1498,286.2597,286.5693,57018.0
2021-09-08 09:30:00,292.8,294.47,291.67,294.4,19670.0,283.3085,284.9244,282.2152,284.8567,19670.0
2021-09-08 09:40:00,294.43,294.78,293.91,294.78,4886.0,284.8857,285.2243,284.3825,285.2243,4886.0
2021-09-08 09:50:00,294.75,296.01,294.71,295.69,3624.0,285.1953,286.4145,285.1566,286.1048,3624.0
2021-09-08 10:00:00,295.56,296.61,295.14,296.06,6193.0,285.9791,286.995,285.5727,286.4628,6193.0
2021-09-08 10:10:00,295.96,295.96,295.16,295.16,3170.0,286.3661,286.3661,285.592,285.592,3170.0
2021-09-08 10:20:00,295.17,295.55,295.01,295.29,12304.0,285.6017,285.9694,285.4469,285.7178,12304.0
2021-09-08 10:30:00,295.29,295.58,294.61,294.76,6605.0,285.7178,285.9984,285.0599,285.205,6605.0
2021-09-08 10:40:00,294.98,295.31,294.9,295.11,4006.0,285.4179,285.7372,285.3405,285.5436,4006.0
2021-09-08 10:50:00,295.14,295.75,295.08,295.59,3448.0,285.5727,286.1629,285.5146,286.0081,3448.0
2021-09-08 11:00:00,295.7,296.22,295.5,295.5,4172.0,286.1145,286.6177,285.921,285.921,4172.0
2021-09-08 11:10:00,295.54,295.63,295.23,295.43,4501.0,285.9597,286.0468,285.6598,285.8533,4501.0
2021-09-08 11:20:00,295.32,295.9,295.32,295.62,4441.0,285.7468,286.308,285.7468,286.0371,4441.0
2021-09-08 11:30:00,295.58,295.96,295.56,295.82,5010.0,285.9984,286.3661,285.9791,286.2306,5010.0
2021-09-08 11:40:00,295.72,295.74,295.21,295.35,3806.0,286.1339,286.1532,285.6404,285.7759,3806.0
2021-09-08 11:50:00,295.25,295.25,294.9,295.25,4907.0,285.6791,285.6791,285.3405,285.6791,4907.0
2021-09-08 12:00:00,295.18,295.77,295.18,295.77,3292.0,285.6114,286.1823,285.6114,286.1823,3292.0
2021-09-08 12:10:00,295.9,296.54,295.83,296.49,4713.0,286.308,286.9273,286.2403,286.8789,4713.0
2021-09-08 12:20:00,296.46,296.96,296.46,296.66,3181.0,286.8499,287.3337,286.8499,287.0434,3181.0
2021-09-08 12:30:00,296.67,297.03,296.61,296.94,3800.0,287.0531,287.4014,286.995,287.3143,3800.0
2021-09-08 12:40:00,297.01,297.01,296.67,296.73,4602.0,287.3821,287.3821,287.0531,287.1111,4602.0
2021-09-08 12:50:00,296.75,296.81,296.29,296.8,6346.0,287.1305,287.1885,286.6854,287.1789,6346.0
2021-09-08 13:00:00,297.08,297.08,296.81,296.84,1500.0,287.4498,287.4498,287.1885,287.2176,1500.0
2021-09-08 13:10:00,296.83,296.93,296.71,296.73,1900.0,287.2079,287.3046,287.0918,287.1111,1900.0
2021-09-08 13:20:00,296.85,297.01,296.64,296.9,2840.0,287.2272,287.3821,287.024,287.2756,2840.0
2021-09-08 13:30:00,296.77,297.19,296.77,297.12,2300.0,287.1498,287.5562,287.1498,287.4885,2300.0
2021-09-08 13:40:00,297.45,297.45,297.0,297.11,3206.0,287.8078,287.8078,287.3724,287.4788,3206.0
2021-09-08 13:50:00,297.09,298.03,297.09,298.01,4786.0,287.4595,288.369,287.4595,288.3496,4786.0
2021-09-08 14:00:00,298.03,298.3,297.33,297.47,8032.0,288.369,288.6302,287.6917,287.8271,8032.0
2021-09-08 14:10:00,297.37,297.61,297.04,297.16,6323.0,287.7304,287.9626,287.4111,287.5272,6323.0
2021-09-08 14:20:00,297.19,297.69,297.18,297.62,5675.0,287.5562,288.04,287.5465,287.9723,5675.0
2021-09-08 14:30:00,297.65,297.65,297.13,297.19,5850.0,288.0013,288.0013,287.4982,287.5562,5850.0
2021-09-08 14:40:00,297.12,297.32,296.93,297.03,5312.0,287.4885,287.682,287.3046,287.4014,5312.0
2021-09-08 14:50:00,297.03,297.62,297.0,297.62,5817.0,287.4014,287.9723,287.3724,287.9723,5817.0
2021-09-08 15:00:00,297.58,297.67,297.27,297.38,15226.0,287.9336,288.0207,287.6336,287.7401,15226.0
2021-09-08 15:10:00,297.37,298.12,297.07,298.02,9383.0,287.7304,288.4561,287.4401,288.3593,9383.0
2021-09-08 15:20:00,298.0,298.03,297.32,297.62,7800.0,288.34,288.369,287.682,287.9723,7800.0
2021-09-08 15:30:00,297.68,297.98,297.52,297.81,13893.0,288.0303,288.3206,287.8755,288.1561,13893.0
2021-09-08 15:40:00,297.78,298.27,297.67,297.98,14281.0,288.1271,288.6012,288.0207,288.3206,14281.0
2021-09-08 15:50:00,297.95,297.95,297.27,297.36,32114.0,288.2916,288.2916,287.6336,287.7207,32114.0
2021-09-09 09:30:00,298.6,300.74,298.21,299.98,12033.0,288.9205,290.9911,288.5432,290.2558,12033.0
2021-09-09 09:40:00,300.54,301.12,299.83,301.12,3414.0,290.7976,291.3588,290.1106,291.3588,3414.0
2021-09-09 09:50:00,301.34,301.34,298.92,299.07,5157.0,291.5717,291.5717,289.2301,289.3753,5157.0
2021-09-09 10:00:00,298.87,299.15,298.26,298.55,8047.0,289.1818,289.4527,288.5915,288.8721,8047.0
2021-09-09 10:10:00,298.81,298.88,298.21,298.22,3374.0,289.1237,289.1914,288.5432,288.5528,3374.0
2021-09-09 10:20:00,298.36,298.57,297.78,298.57,6908.0,288.6883,288.8915,288.1271,288.8915,6908.0
2021-09-09 10:30:00,298.6,298.76,297.93,298.61,3319.0,288.9205,289.0753,288.2722,288.9302,3319.0
2021-09-09 10:40:00,298.78,298.78,298.37,298.78,2129.0,289.0947,289.0947,288.698,289.0947,2129.0
2021-09-09 10:50:00,298.82,298.95,298.6,298.76,2108.0,289.1334,289.2592,288.9205,289.0753,2108.0
2021-09-09 11:00:00,298.62,298.67,297.83,297.83,4945.0,288.9399,288.9882,288.1755,288.1755,4945.0
2021-09-09 11:10:00,297.73,297.89,297.18,297.88,4530.0,288.0787,288.2335,287.5465,288.2239,4530.0
2021-09-09 11:20:00,297.93,298.33,297.93,298.18,5070.0,288.2722,288.6593,288.2722,288.5141,5070.0
2021-09-09 11:30:00,298.27,298.41,297.92,298.41,2227.0,288.6012,288.7367,288.2626,288.7367,2227.0
2021-09-09 11:40:00,298.4,298.42,298.07,298.42,2304.0,288.727,288.7463,288.4077,288.7463,2304.0
2021-09-09 11:50:00,298.41,298.91,298.14,298.91,1909.0,288.7367,289.2205,288.4754,289.2205,1909.0
2021-09-09 12:00:00,298.98,298.98,298.33,298.46,2304.0,289.2882,289.2882,288.6593,288.7851,2304.0
2021-09-09 12:10:00,298.45,298.5,298.05,298.35,1600.0,288.7754,288.8238,288.3883,288.6786,1600.0
2021-09-09 12:20:00,298.33,298.42,297.72,297.72,2515.0,288.6593,288.7463,288.069,288.069,2515.0
2021-09-09 12:30:00,297.38,297.63,297.29,297.63,1000.0,287.7401,287.982,287.653,287.982,1000.0
2021-09-09 12:40:00,297.71,297.71,297.3,297.52,1175.0,288.0594,288.0594,287.6627,287.8755,1175.0
2021-09-09 12:50:00,297.37,297.66,297.13,297.36,2793.0,287.7304,288.011,287.4982,287.7207,2793.0
2021-09-09 13:00:00,297.6,297.62,297.18,297.24,2924.0,287.9529,287.9723,287.5465,287.6046,2924.0
2021-09-09 13:10:00,297.32,297.73,297.32,297.47,3328.0,287.682,288.0787,287.682,287.8271,3328.0
2021-09-09 13:20:00,297.34,297.37,296.97,297.33,3601.0,287.7014,287.7304,287.3434,287.6917,3601.0
2021-09-09 13:30:00,297.32,297.36,296.96,296.96,3850.0,287.682,287.7207,287.3337,287.3337,3850.0
2021-09-09 13:40:00,296.94,297.3,296.78,297.15,5906.0,287.3143,287.6627,287.1595,287.5175,5906.0
2021-09-09 13:50:00,297.31,297.31,296.88,297.08,4820.0,287.6723,287.6723,287.2563,287.4498,4820.0
2021-09-09 14:00:00,296.9,296.9,296.45,296.85,1502.0,287.2756,287.2756,286.8402,287.2272,1502.0
2021-09-09 14:10:00,296.82,296.92,296.46,296.52,1235.0,287.1982,287.295,286.8499,286.9079,1235.0
2021-09-09 14:20:00,296.46,296.71,296.46,296.53,1000.0,286.8499,287.0918,286.8499,286.9176,1000.0
2021-09-09 14:30:00,296.53,296.7,296.49,296.6,1700.0,286.9176,287.0821,286.8789,286.9853,1700.0
2021-09-09 14:40:00,296.5,297.06,295.97,297.06,4982.0,286.8886,287.4304,286.3758,287.4304,4982.0
2021-09-09 14:50:00,297.01,297.27,296.91,296.91,4501.0,287.3821,287.6336,287.2853,287.2853,4501.0
2021-09-09 15:00:00,296.86,296.95,296.42,296.42,3371.0,287.2369,287.324,286.8112,286.8112,3371.0
2021-09-09 15:10:00,296.38,296.61,296.18,296.19,5576.0,286.7725,286.995,286.579,286.5886,5576.0
2021-09-09 15:20:00,296.3,296.58,296.25,296.55,2100.0,286.6951,286.966,286.6467,286.937,2100.0
2021-09-09 15:30:00,296.36,296.36,295.48,295.74,10614.0,286.7531,286.7531,285.9017,286.1532,10614.0
2021-09-09 15:40:00,295.68,296.24,295.66,295.67,11255.0,286.0952,286.637,286.0758,286.0855,11255.0
2021-09-09 15:50:00,295.57,295.92,295.3,295.59,30830.0,285.9887,286.3274,285.7275,286.0081,30830.0
2021-09-10 09:30:00,297.33,297.84,296.0,296.23,11297.0,287.6917,288.1851,286.4048,286.6273,11297.0
2021-09-10 09:40:00,295.66,295.66,294.59,295.31,2597.0,286.0758,286.0758,285.0405,285.7372,2597.0
2021-09-10 09:50:00,295.15,295.95,295.07,295.95,1874.0,285.5823,286.3564,285.5049,286.3564,1874.0
2021-09-10 10:00:00,296.08,296.27,295.77,296.05,2862.0,286.4822,286.666,286.1823,286.4532,2862.0
2021-09-10 10:10:00,295.86,296.74,295.61,296.74,1400.0,286.2693,287.1208,286.0274,287.1208,1400.0
2021-09-10 10:20:00,296.62,296.62,296.14,296.22,3334.0,287.0047,287.0047,286.5403,286.6177,3334.0
2021-09-10 10:30:00,296.1,296.28,295.54,295.75,7444.0,286.5016,286.6757,285.9597,286.1629,7444.0
2021-09-10 10:40:00,295.65,296.39,295.57,296.16,3252.0,286.0661,286.7822,285.9887,286.5596,3252.0
2021-09-10 10:50:00,296.23,296.52,295.89,295.97,6292.0,286.6273,286.9079,286.2984,286.3758,6292.0
2021-09-10 11:00:00,296.1,296.13,295.61,295.96,5248.0,286.5016,286.5306,286.0274,286.3661,5248.0
2021-09-10 11:10:00,296.34,296.6,296.18,296.18,3166.0,286.7338,286.9853,286.579,286.579,3166.0
2021-09-10 11:20:00,296.34,296.51,296.18,296.2,2591.0,286.7338,286.8983,286.579,286.5983,2591.0
2021-09-10 11:30:00,296.34,296.34,296.13,296.13,801.0,286.7338,286.7338,286.5306,286.5306,801.0
2021-09-10 11:40:00,296.15,296.65,296.15,296.56,1632.0,286.5499,287.0337,286.5499,286.9466,1632.0
2021-09-10 11:50:00,296.55,297.41,296.46,297.41,2000.0,286.937,287.7691,286.8499,287.7691,2000.0
2021-09-10 12:00:00,297.43,298.03,297.42,297.65,3300.0,287.7884,288.369,287.7788,288.0013,3300.0
2021-09-10 12:10:00,297.49,297.72,297.38,297.39,1916.0,287.8465,288.069,287.7401,287.7497,1916.0
2021-09-10 12:20:00,297.55,297.81,297.45,297.45,1400.0,287.9045,288.1561,287.8078,287.8078,1400.0
2021-09-10 12:30:00,297.51,298.08,297.51,298.01,1614.0,287.8658,288.4174,287.8658,288.3496,1614.0
2021-09-10 12:40:00,297.68,297.8,297.54,297.68,1320.0,288.0303,288.1464,287.8949,288.0303,1320.0
2021-09-10 12:50:00,297.51,297.54,296.97,297.13,2714.0,287.8658,287.8949,287.3434,287.4982,2714.0
2021-09-10 13:00:00,297.16,297.16,296.52,296.52,1885.0,287.5272,287.5272,286.9079,286.9079,1885.0
2021-09-10 13:10:00,296.55,296.9,295.87,296.9,3431.0,286.937,287.2756,286.279,287.2756,3431.0
2021-09-10 13:20:00,296.74,296.74,296.21,296.62,3734.0,287.1208,287.1208,286.608,287.0047,3734.0
2021-09-10 13:30:00,296.52,296.91,296.52,296.79,2799.0,286.9079,287.2853,286.9079,287.1692,2799.0
2021-09-10 13:40:00,296.72,296.72,296.49,296.58,2000.0,287.1015,287.1015,286.8789,286.966,2000.0
2021-09-10 13:50:00,296.37,296.48,296.1,296.45,4913.0,286.7628,286.8692,286.5016,286.8402,4913.0
2021-09-10 14:00:00,296.45,296.57,296.19,296.31,2303.0,286.8402,286.9563,286.5886,286.7047,2303.0
2021-09-10 14:10:00,296.34,296.34,296.06,296.14,2700.0,286.7338,286.7338,286.4628,286.5403,2700.0
2021-09-10 14:20:00,295.98,296.39,295.97,296.06,2806.0,286.3854,286.7822,286.3758,286.4628,2806.0
2021-09-10 14:30:00,296.16,296.47,296.07,296.47,1847.0,286.5596,286.8596,286.4725,286.8596,1847.0
2021-09-10 14:40:00,296.4,296.54,296.33,296.45,3206.0,286.7918,286.9273,286.7241,286.8402,3206.0
2021-09-10 14:50:00,296.39,296.48,296.28,296.32,3101.0,286.7822,286.8692,286.6757,286.7144,3101.0
2021-09-10 15:00:00,296.25,296.52,296.23,296.23,3685.0,286.6467,286.9079,286.6273,286.6273,3685.0
2021-09-10 15:10:00,296.31,296.36,295.91,295.91,5237.0,286.7047,286.7531,286.3177,286.3177,5237.0
2021-09-10 15:20:00,295.89,296.0,295.68,295.97,6403.0,286.2984,286.4048,286.0952,286.3758,6403.0
2021-09-10 15:30:00,295.83,296.47,295.83,296.03,7991.0,286.2403,286.8596,286.2403,286.4338,7991.0
2021-09-10 15:40:00,296.07,296.23,295.5,295.5,13509.0,286.4725,286.6273,285.921,285.921,13509.0
2021-09-10 15:50:00,295.55,296.03,295.21,295.58,62624.0,285.9694,286.4338,285.6404,285.9984,62624.0
2021-09-13 09:30:00,296.79,297.62,296.16,296.19,7479.0,287.1692,287.9723,286.5596,286.5886,7479.0
2021-09-13 09:40:00,295.76,295.76,292.76,292.76,7092.0,286.1726,286.1726,283.2698,283.2698,7092.0
2021-09-13 09:50:00,292.73,292.73,291.74,292.6,6103.0,283.2408,283.2408,282.2829,283.115,6103.0
2021-09-13 10:00:00,292.7,292.85,291.4,292.34,8859.0,283.2118,283.3569,281.9539,282.8634,8859.0
2021-09-13 10:10:00,292.36,292.71,290.47,290.6,5295.0,282.8828,283.2214,281.0541,281.1798,5295.0
2021-09-13 10:20:00,290.38,290.47,289.4,289.85,6210.0,280.967,281.0541,280.0187,280.4542,6210.0
2021-09-13 10:30:00,289.99,290.42,289.73,290.23,4815.0,280.5896,281.0057,280.338,280.8218,4815.0
2021-09-13 10:40:00,290.24,290.69,289.55,290.47,5254.0,280.8315,281.2669,280.1639,281.0541,5254.0
2021-09-13 10:50:00,290.34,291.08,290.34,290.98,3200.0,280.9283,281.6443,280.9283,281.5475,3200.0
2021-09-13 11:00:00,290.88,291.12,290.4,290.4,7433.0,281.4508,281.683,280.9863,280.9863,7433.0
2021-09-13 11:10:00,290.25,290.41,289.93,290.04,4389.0,280.8412,280.996,280.5316,280.638,4389.0
2021-09-13 11:20:00,289.72,289.84,289.3,289.61,2309.0,280.3284,280.4445,279.922,280.2219,2309.0
2021-09-13 11:30:00,289.49,289.56,288.91,288.94,2626.0,280.1058,280.1736,279.5446,279.5737,2626.0
2021-09-13 11:40:00,289.12,289.57,288.76,289.46,3053.0,279.7478,280.1832,279.3995,280.0768,3053.0
2021-09-13 11:50:00,289.43,289.43,288.71,288.73,4364.0,280.0478,280.0478,279.3511,279.3705,4364.0
2021-09-13 12:00:00,288.67,288.85,288.52,288.52,3706.0,279.3124,279.4866,279.1673,279.1673,3706.0
2021-09-13 12:10:00,288.49,289.12,288.49,288.9,4100.0,279.1382,279.7478,279.1382,279.5349,4100.0
2021-09-13 12:20:00,288.9,289.2,288.84,289.0,3797.0,279.5349,279.8252,279.4769,279.6317,3797.0
2021-09-13 12:30:00,289.0,289.1,288.88,288.98,3631.0,279.6317,279.7285,279.5156,279.6124,3631.0
2021-09-13 12:40:00,288.97,289.54,288.75,289.54,2757.0,279.6027,280.1542,279.3898,280.1542,2757.0
2021-09-13 12:50:00,289.6,289.81,289.49,289.79,2832.0,280.2123,280.4155,280.1058,280.3961,2832.0
2021-09-13 13:00:00,289.88,289.94,289.46,289.55,4109.0,280.4832,280.5412,280.0768,280.1639,4109.0
2021-09-13 13:10:00,289.46,289.89,289.46,289.89,2800.0,280.0768,280.4929,280.0768,280.4929,2800.0
2021-09-13 13:20:00,289.78,290.09,289.66,289.83,3405.0,280.3864,280.6864,280.2703,280.4348,3405.0
2021-09-13 13:30:00,289.88,289.88,289.41,289.41,3560.0,280.4832,280.4832,280.0284,280.0284,3560.0
2021-09-13 13:40:00,289.4,289.42,289.09,289.13,2498.0,280.0187,280.0381,279.7188,279.7575,2498.0
2021-09-13 13:50:00,289.01,289.05,288.86,288.9,2700.0,279.6414,279.6801,279.4962,279.5349,2700.0
2021-09-13 14:00:00,288.96,289.21,288.65,288.65,3145.0,279.593,279.8349,279.2931,279.2931,3145.0
2021-09-13 14:10:00,288.63,288.63,288.16,288.33,5180.0,279.2737,279.2737,278.8189,278.9834,5180.0
2021-09-13 14:20:00,288.17,288.42,288.12,288.15,3701.0,278.8286,279.0705,278.7802,278.8093,3701.0
2021-09-13 14:30:00,288.05,288.14,287.49,287.77,3851.0,278.7125,278.7996,278.1707,278.4416,3851.0
2021-09-13 14:40:00,287.83,288.13,287.83,288.07,2472.0,278.4996,278.7899,278.4996,278.7319,2472.0
2021-09-13 14:50:00,287.94,287.97,287.56,287.62,5036.0,278.6061,278.6351,278.2384,278.2964,5036.0
2021-09-13 15:00:00,287.59,288.25,287.52,287.96,5575.0,278.2674,278.906,278.1997,278.6254,5575.0
2021-09-13 15:10:00,287.88,288.34,287.88,288.2,7402.0,278.548,278.9931,278.548,278.8576,7402.0
2021-09-13 15:20:00,288.21,288.64,288.14,288.41,8129.0,278.8673,279.2834,278.7996,279.0608,8129.0
2021-09-13 15:30:00,288.4,288.47,288.13,288.25,14578.0,279.0512,279.1189,278.7899,278.906,14578.0
2021-09-13 15:40:00,288.13,288.31,287.95,288.12,12806.0,278.7899,278.9641,278.6157,278.7802,12806.0
2021-09-13 15:50:00,288.18,289.2,288.08,288.77,47654.0,278.8383,279.8252,278.7415,279.4092,47654.0
2021-09-14 09:30:00,289.71,290.94,289.01,290.89,16244.0,280.3187,281.5088,279.6414,281.4604,16244.0
2021-09-14 09:40:00,290.77,292.45,290.41,291.05,4936.0,281.3443,282.9699,280.996,281.6153,4936.0
2021-09-14 09:50:00,290.38,290.42,289.54,290.42,4446.0,280.967,281.0057,280.1542,281.0057,4446.0
2021-09-14 10:00:00,290.2,291.5,290.2,291.5,4484.0,280.7928,282.0507,280.7928,282.0507,4484.0
2021-09-14 10:10:00,291.22,291.37,290.24,290.66,7932.0,281.7797,281.9249,280.8315,281.2379,7932.0
2021-09-14 10:20:00,290.75,291.33,290.49,291.08,8917.0,281.325,281.8862,281.0734,281.6443,8917.0
2021-09-14 10:30:00,291.25,292.21,291.13,291.13,7201.0,281.8088,282.7377,281.6927,281.6927,7201.0
2021-09-14 10:40:00,291.3,291.75,291.07,291.23,3219.0,281.8572,282.2926,281.6346,281.7894,3219.0
2021-09-14 10:50:00,290.88,292.1,290.61,291.97,5196.0,281.4508,282.6312,281.1895,282.5054,5196.0
2021-09-14 11:00:00,291.84,292.13,291.48,291.98,5613.0,282.3796,282.6602,282.0313,282.5151,5613.0
2021-09-14 11:10:00,291.79,291.94,291.23,291.23,5046.0,282.3313,282.4764,281.7894,281.7894,5046.0
2021-09-14 11:20:00,291.31,291.98,291.31,291.95,5096.0,281.8668,282.5151,281.8668,282.4861,5096.0
2021-09-14 11:30:00,291.96,292.07,291.78,292.02,3610.0,282.4958,282.6022,282.3216,282.5538,3610.0
2021-09-14 11:40:00,292.09,292.86,292.09,292.84,3266.0,282.6215,283.3666,282.6215,283.3472,3266.0
2021-09-14 11:50:00,292.97,293.65,292.86,293.51,3355.0,283.473,284.131,283.3666,283.9955,3355.0
2021-09-14 12:00:00,293.57,293.69,293.45,293.6,2564.0,284.0536,284.1697,283.9375,284.0826,2564.0
2021-09-14 12:10:00,293.49,293.79,293.49,293.51,2274.0,283.9762,284.2664,283.9762,283.9955,2274.0
2021-09-14 12:20:00,293.56,293.58,293.32,293.36,3818.0,284.0439,284.0632,283.8117,283.8504,3818.0
2021-09-14 12:30:00,293.4,293.56,293.19,293.32,4383.0,283.8891,284.0439,283.6859,283.8117,4383.0
2021-09-14 12:40:00,293.23,293.23,292.76,292.82,2681.0,283.7246,283.7246,283.2698,283.3279,2681.0
2021-09-14 12:50:00,292.79,293.34,292.71,293.17,3740.0,283.2989,283.831,283.2214,283.6665,3740.0
2021-09-14 13:00:00,293.17,293.64,292.8,292.85,4102.0,283.6665,284.1213,283.3085,283.3569,4102.0
2021-09-14 13:10:00,292.77,293.12,292.77,293.11,2505.0,283.2795,283.6182,283.2795,283.6085,2505.0
2021-09-14 13:20:00,293.11,293.14,292.82,293.02,4877.0,283.6085,283.6375,283.3279,283.5214,4877.0
2021-09-14 13:30:00,292.83,292.87,292.63,292.82,1900.0,283.3376,283.3763,283.144,283.3279,1900.0
2021-09-14 13:40:00,292.71,293.28,292.62,293.2,1910.0,283.2214,283.773,283.1344,283.6956,1910.0
2021-09-14 13:50:00,293.23,293.38,293.02,293.34,4115.0,283.7246,283.8697,283.5214,283.831,4115.0
2021-09-14 14:00:00,293.31,293.77,293.28,293.5,2908.0,283.802,284.2471,283.773,283.9858,2908.0
2021-09-14 14:10:00,293.68,293.68,293.2,293.2,2701.0,284.16,284.16,283.6956,283.6956,2701.0
2021-09-14 14:20:00,293.05,293.18,292.64,292.66,2607.0,283.5504,283.6762,283.1537,283.1731,2607.0
2021-09-14 14:30:00,292.47,292.77,292.31,292.41,3417.0,282.9892,283.2795,282.8344,282.9312,3417.0
2021-09-14 14:40:00,292.47,292.47,292.05,292.11,2986.0,282.9892,282.9892,282.5828,282.6409,2986.0
2021-09-14 14:50:00,292.04,292.5,292.01,292.45,5369.0,282.5732,283.0183,282.5441,282.9699,5369.0
2021-09-14 15:00:00,292.35,292.35,292.12,292.13,2618.0,282.8731,282.8731,282.6506,282.6602,2618.0
2021-09-14 15:10:00,292.17,292.31,291.76,292.02,3725.0,282.6989,282.8344,282.3022,282.5538,3725.0
2021-09-14 15:20:00,291.91,292.12,291.88,292.12,3200.0,282.4474,282.6506,282.4183,282.6506,3200.0
2021-09-14 15:30:00,291.94,292.49,291.9,292.49,11376.0,282.4764,283.0086,282.4377,283.0086,11376.0
2021-09-14 15:40:00,292.54,292.7,292.12,292.13,10663.0,283.057,283.2118,282.6506,282.6602,10663.0
2021-09-14 15:50:00,292.14,292.64,291.82,292.33,43813.0,282.6699,283.1537,282.3603,282.8538,43813.0
2021-09-15 09:30:00,291.83,292.18,289.68,289.87,13915.0,282.37,282.7086,280.2897,280.4735,13915.0
2021-09-15 09:40:00,290.32,290.8,289.74,289.97,12741.0,280.9089,281.3734,280.3477,280.5703,12741.0
2021-09-15 09:50:00,290.08,290.08,288.95,289.43,4650.0,280.6767,280.6767,279.5833,280.0478,4650.0
2021-09-15 10:00:00,289.17,290.83,289.17,290.82,4443.0,279.7962,281.4024,279.7962,281.3927,4443.0
2021-09-15 10:10:00,290.62,290.8,290.05,290.64,3843.0,281.1992,281.3734,280.6477,281.2185,3843.0
2021-09-15 10:20:00,290.71,291.38,290.71,290.89,3141.0,281.2863,281.9346,281.2863,281.4604,3141.0
2021-09-15 10:30:00,290.86,291.71,290.86,291.69,2407.0,281.4314,282.2539,281.4314,282.2345,2407.0
2021-09-15 10:40:00,291.67,292.09,291.61,291.81,2674.0,282.2152,282.6215,282.1571,282.3506,2674.0
2021-09-15 10:50:00,291.97,291.97,291.4,291.4,2195.0,282.5054,282.5054,281.9539,281.9539,2195.0
2021-09-15 11:00:00,291.58,291.87,290.53,290.69,5564.0,282.1281,282.4087,281.1121,281.2669,5564.0
2021-09-15 11:10:00,290.52,290.52,289.4,289.43,2050.0,281.1024,281.1024,280.0187,280.0478,2050.0
2021-09-15 11:20:00,289.59,290.54,289.57,289.82,3542.0,280.2026,281.1218,280.1832,280.4251,3542.0
2021-09-15 11:30:00,289.76,290.01,289.54,290.0,3325.0,280.3671,280.609,280.1542,280.5993,3325.0
2021-09-15 11:40:00,289.92,290.1,289.76,289.82,2401.0,280.5219,280.6961,280.3671,280.4251,2401.0
2021-09-15 11:50:00,290.04,290.4,290.04,290.4,1943.0,280.638,280.9863,280.638,280.9863,1943.0
2021-09-15 12:00:00,290.29,290.78,290.25,290.78,2610.0,280.8799,281.354,280.8412,281.354,2610.0
2021-09-15 12:10:00,290.95,291.23,290.87,291.05,2608.0,281.5185,281.7894,281.4411,281.6153,2608.0
2021-09-15 12:20:00,291.14,291.57,291.09,291.53,1901.0,281.7023,282.1184,281.654,282.0797,1901.0
2021-09-15 12:30:00,291.58,291.61,291.11,291.38,4247.0,282.1281,282.1571,281.6733,281.9346,4247.0
2021-09-15 12:40:00,291.58,292.13,291.58,292.12,2102.0,282.1281,282.6602,282.1281,282.6506,2102.0
2021-09-15 12:50:00,292.08,292.08,291.77,291.95,1900.0,282.6119,282.6119,282.3119,282.4861,1900.0
2021-09-15 13:00:00,291.98,292.31,291.81,292.25,3414.0,282.5151,282.8344,282.3506,282.7764,3414.0
2021-09-15 13:10:00,292.37,292.56,292.12,292.34,2913.0,282.8925,283.0763,282.6506,282.8634,2913.0
2021-09-15 13:20:00,292.22,292.29,291.94,292.16,2612.0,282.7473,282.8151,282.4764,282.6893,2612.0
2021-09-15 13:30:00,292.13,292.33,292.08,292.12,1806.0,282.6602,282.8538,282.6119,282.6506,1806.0
2021-09-15 13:40:00,292.08,292.18,291.75,292.18,2405.0,282.6119,282.7086,282.2926,282.7086,2405.0
2021-09-15 13:50:00,292.13,292.14,291.94,291.94,1651.0,282.6602,282.6699,282.4764,282.4764,1651.0
2021-09-15 14:00:00,291.86,292.34,291.86,292.34,1550.0,282.399,282.8634,282.399,282.8634,1550.0
2021-09-15 14:10:00,292.19,292.27,291.8,291.8,1469.0,282.7183,282.7957,282.3409,282.3409,1469.0
2021-09-15 14:20:00,291.89,291.98,291.69,291.69,2001.0,282.428,282.5151,282.2345,282.2345,2001.0
2021-09-15 14:30:00,291.57,291.87,291.41,291.61,3109.0,282.1184,282.4087,281.9636,282.1571,3109.0
2021-09-15 14:40:00,291.78,291.78,291.14,291.26,3312.0,282.3216,282.3216,281.7023,281.8184,3312.0
2021-09-15 14:50:00,291.11,291.16,290.6,290.63,2672.0,281.6733,281.7217,281.1798,281.2089,2672.0
2021-09-15 15:00:00,290.68,290.85,290.42,290.5,3127.0,281.2572,281.4217,281.0057,281.0831,3127.0
2021-09-15 15:10:00,290.51,290.75,290.2,290.64,3713.0,281.0928,281.325,280.7928,281.2185,3713.0
2021-09-15 15:20:00,290.57,290.76,290.32,290.43,3822.0,281.1508,281.3347,280.9089,281.0154,3822.0
2021-09-15 15:30:00,290.38,290.56,290.27,290.45,8536.0,280.967,281.1411,280.8605,281.0347,8536.0
2021-09-15 15:40:00,290.36,290.4,289.92,290.23,9758.0,280.9476,280.9863,280.5219,280.8218,9758.0
2021-09-15 15:50:00,290.19,290.53,290.03,290.42,50777.0,280.7831,281.1121,280.6283,281.0057,50777.0
2021-09-16 09:30:00,289.26,289.26,285.9,287.11,16573.0,279.8833,279.8833,276.6322,277.803,16573.0
2021-09-16 09:40:00,287.07,287.36,286.51,286.72,11123.0,277.7643,278.0449,277.2224,277.4256,11123.0
2021-09-16 09:50:00,286.7,286.99,285.1,285.11,10439.0,277.4063,277.6869,275.8581,275.8678,10439.0
2021-09-16 10:00:00,284.54,284.72,283.7,284.47,7783.0,275.3163,275.4904,274.5035,275.2486,7783.0
2021-09-16 10:10:00,284.18,284.18,282.52,282.81,11530.0,274.968,274.968,273.3618,273.6424,11530.0
2021-09-16 10:20:00,282.91,284.32,282.72,284.32,7573.0,273.7391,275.1034,273.5553,275.1034,7573.0
2021-09-16 10:30:00,283.88,284.89,283.79,284.89,4775.0,274.6777,275.6549,274.5906,275.6549,4775.0
2021-09-16 10:40:00,284.89,285.32,284.47,285.17,4907.0,275.6549,276.071,275.2486,275.9259,4907.0
2021-09-16 10:50:00,285.01,285.65,284.67,285.15,7010.0,275.771,276.3903,275.4421,275.9065,7010.0
2021-09-16 11:00:00,285.17,286.0,285.1,285.91,5895.0,275.9259,276.729,275.8581,276.6419,5895.0
2021-09-16 11:10:00,285.89,285.96,285.24,285.25,8455.0,276.6225,276.6903,275.9936,276.0033,8455.0
2021-09-16 11:20:00,285.21,285.9,285.2,285.69,5300.0,275.9646,276.6322,275.9549,276.429,5300.0
2021-09-16 11:30:00,285.77,286.0,285.66,285.87,4602.0,276.5064,276.729,276.4,276.6032,4602.0
2021-09-16 11:40:00,286.02,286.23,285.84,285.84,5384.0,276.7483,276.9515,276.5741,276.5741,5384.0
2021-09-16 11:50:00,285.69,285.69,285.07,285.6,4998.0,276.429,276.429,275.8291,276.3419,4998.0
2021-09-16 12:00:00,285.58,285.73,285.39,285.68,3410.0,276.3226,276.4677,276.1387,276.4193,3410.0
2021-09-16 12:10:00,285.62,285.98,285.28,285.9,3079.0,276.3613,276.7096,276.0323,276.6322,3079.0
2021-09-16 12:20:00,286.0,286.0,285.5,285.5,3084.0,276.729,276.729,276.2452,276.2452,3084.0
2021-09-16 12:30:00,285.58,285.79,285.52,285.78,2738.0,276.3226,276.5258,276.2645,276.5161,2738.0
2021-09-16 12:40:00,285.71,286.27,285.71,286.27,2891.0,276.4484,276.9902,276.4484,276.9902,2891.0
2021-09-16 12:50:00,286.07,286.33,286.04,286.27,3180.0,276.7967,277.0483,276.7677,276.9902,3180.0
2021-09-16 13:00:00,286.2,286.23,285.68,285.68,3028.0,276.9225,276.9515,276.4193,276.4193,3028.0
2021-09-16 13:10:00,285.64,286.06,285.58,285.85,3400.0,276.3806,276.787,276.3226,276.5838,3400.0
2021-09-16 13:20:00,286.13,286.53,285.94,286.53,4979.0,276.8547,277.2418,276.6709,277.2418,4979.0
2021-09-16 13:30:00,286.51,286.51,285.86,286.03,2500.0,277.2224,277.2224,276.5935,276.758,2500.0
2021-09-16 13:40:00,285.89,285.94,285.45,285.45,7639.0,276.6225,276.6709,276.1968,276.1968,7639.0
2021-09-16 13:50:00,285.59,286.24,285.59,286.06,5456.0,276.3322,276.9612,276.3322,276.787,5456.0
2021-09-16 14:00:00,286.0,286.02,284.98,285.45,9026.0,276.729,276.7483,275.742,276.1968,9026.0
2021-09-16 14:10:00,285.66,285.7,285.18,285.18,5463.0,276.4,276.4387,275.9355,275.9355,5463.0
2021-09-16 14:20:00,285.22,285.3,284.49,284.66,7665.0,275.9742,276.0516,275.2679,275.4324,7665.0
2021-09-16 14:30:00,284.63,284.91,284.57,284.57,4929.0,275.4034,275.6743,275.3453,275.3453,4929.0
2021-09-16 14:40:00,284.65,284.88,284.23,284.23,8632.0,275.4227,275.6453,275.0163,275.0163,8632.0
2021-09-16 14:50:00,284.21,285.01,283.75,284.61,11352.0,274.997,275.771,274.5519,275.384,11352.0
2021-09-16 15:00:00,284.67,286.05,284.45,285.87,10216.0,275.4421,276.7773,275.2292,276.6032,10216.0
2021-09-16 15:10:00,285.92,286.06,285.44,285.58,7751.0,276.6516,276.787,276.1871,276.3226,7751.0
2021-09-16 15:20:00,285.51,285.82,285.22,285.26,9670.0,276.2548,276.5548,275.9742,276.0129,9670.0
2021-09-16 15:30:00,285.21,285.99,284.77,285.78,17863.0,275.9646,276.7193,275.5388,276.5161,17863.0
2021-09-16 15:40:00,285.76,285.83,285.31,285.58,16122.0,276.4967,276.5645,276.0613,276.3226,16122.0
2021-09-16 15:50:00,285.67,286.23,285.57,286.16,50646.0,276.4097,276.9515,276.3129,276.8838,50646.0
2021-09-17 09:30:00,284.99,286.22,284.99,286.22,101121.0,275.7517,276.9418,275.7517,276.9418,101121.0
2021-09-17 09:40:00,285.37,286.93,284.98,284.98,4532.0,276.1194,277.6288,275.742,275.742,4532.0
2021-09-17 09:50:00,284.66,285.53,284.0,285.19,2243.0,275.4324,276.2742,274.7938,275.9452,2243.0
2021-09-17 10:00:00,285.77,286.3,285.28,286.3,2500.0,276.5064,277.0192,276.0323,277.0192,2500.0
2021-09-17 10:10:00,285.93,285.93,285.34,285.34,2500.0,276.6612,276.6612,276.0904,276.0904,2500.0
2021-09-17 10:20:00,285.53,287.13,285.39,286.85,3025.0,276.2742,277.8223,276.1387,277.5514,3025.0
2021-09-17 10:30:00,286.88,287.01,286.02,286.4,2682.0,277.5804,277.7062,276.7483,277.116,2682.0
2021-09-17 10:40:00,286.21,286.88,286.07,286.52,2500.0,276.9321,277.5804,276.7967,277.2321,2500.0
2021-09-17 10:50:00,286.51,287.08,286.48,286.89,3485.0,277.2224,277.7739,277.1934,277.5901,3485.0
2021-09-17 11:00:00,287.03,287.03,286.21,286.21,1673.0,277.7256,277.7256,276.9321,276.9321,1673.0
2021-09-17 11:10:00,286.34,287.03,286.09,286.58,3139.0,277.0579,277.7256,276.816,277.2902,3139.0
2021-09-17 11:20:00,286.71,286.89,286.62,286.63,2733.0,277.4159,277.5901,277.3289,277.3385,2733.0
2021-09-17 11:30:00,286.78,286.86,286.46,286.73,3021.0,277.4837,277.5611,277.174,277.4353,3021.0
2021-09-17 11:40:00,286.88,287.59,286.88,287.59,900.0,277.5804,278.2674,277.5804,278.2674,900.0
2021-09-17 11:50:00,287.38,287.63,287.16,287.57,2010.0,278.0642,278.3061,277.8514,278.2481,2010.0
2021-09-17 12:00:00,287.74,287.86,287.59,287.67,1539.0,278.4126,278.5287,278.2674,278.3448,1539.0
2021-09-17 12:10:00,287.6,287.79,287.21,287.21,2500.0,278.2771,278.4609,277.8997,277.8997,2500.0
2021-09-17 12:20:00,287.16,287.58,287.12,287.42,2194.0,277.8514,278.2577,277.8127,278.1029,2194.0
2021-09-17 12:30:00,287.52,287.67,287.44,287.58,2736.0,278.1997,278.3448,278.1223,278.2577,2736.0
2021-09-17 12:40:00,287.41,287.51,287.24,287.29,1539.0,278.0932,278.19,277.9288,277.9771,1539.0
2021-09-17 12:50:00,287.28,287.43,287.05,287.22,3252.0,277.9675,278.1126,277.7449,277.9094,3252.0
2021-09-17 13:00:00,287.1,287.39,287.0,287.09,2555.0,277.7933,278.0739,277.6965,277.7836,2555.0
2021-09-17 13:10:00,287.05,287.06,286.69,286.86,4012.0,277.7449,277.7546,277.3966,277.5611,4012.0
2021-09-17 13:20:00,286.88,287.19,286.69,287.1,2200.0,277.5804,277.8804,277.3966,277.7933,2200.0
2021-09-17 13:30:00,287.01,287.01,286.63,286.96,2430.0,277.7062,277.7062,277.3385,277.6578,2430.0
2021-09-17 13:40:00,286.86,287.21,286.85,286.85,3071.0,277.5611,277.8997,277.5514,277.5514,3071.0
2021-09-17 13:50:00,286.94,286.94,286.6,286.76,2395.0,277.6385,277.6385,277.3095,277.4643,2395.0
2021-09-17 14:00:00,286.67,286.86,286.67,286.72,1600.0,277.3772,277.5611,277.3772,277.4256,1600.0
2021-09-17 14:10:00,286.68,286.79,286.3,286.61,4087.0,277.3869,277.4933,277.0192,277.3192,4087.0
2021-09-17 14:20:00,286.58,286.83,286.55,286.55,2221.0,277.2902,277.5321,277.2611,277.2611,2221.0
2021-09-17 14:30:00,286.44,286.55,286.22,286.55,3020.0,277.1547,277.2611,276.9418,277.2611,3020.0
2021-09-17 14:40:00,286.55,286.7,286.06,286.16,3523.0,277.2611,277.4063,276.787,276.8838,3523.0
2021-09-17 14:50:00,286.08,286.16,285.63,285.63,3109.0,276.8064,276.8838,276.371,276.371,3109.0
2021-09-17 15:00:00,285.63,285.92,285.62,285.69,3996.0,276.371,276.6516,276.3613,276.429,3996.0
2021-09-17 15:10:00,285.64,285.72,285.41,285.56,3388.0,276.3806,276.458,276.1581,276.3032,3388.0
2021-09-17 15:20:00,285.51,285.69,285.28,285.31,3812.0,276.2548,276.429,276.0323,276.0613,3812.0
2021-09-17 15:30:00,285.34,285.86,285.31,285.65,8271.0,276.0904,276.5935,276.0613,276.3903,8271.0
2021-09-17 15:40:00,285.74,286.34,285.65,285.65,15541.0,276.4774,277.0579,276.3903,276.3903,15541.0
2021-09-17 15:50:00,285.75,286.4,284.91,285.77,55305.0,276.4871,277.116,275.6743,276.5064,55305.0
2021-09-20 09:30:00,282.1,284.73,281.29,284.16,19655.0,272.9554,275.5001,272.1716,274.9486,19655.0
2021-09-20 09:40:00,284.23,285.93,284.18,284.19,10400.0,275.0163,276.6612,274.968,274.9776,10400.0
2021-09-20 09:50:00,284.42,285.53,284.0,285.37,3697.0,275.2002,276.2742,274.7938,276.1194,3697.0
2021-09-20 10:00:00,285.13,285.34,284.4,285.02,3773.0,275.8872,276.0904,275.1808,275.7807,3773.0
2021-09-20 10:10:00,285.09,285.44,284.93,285.11,2512.0,275.8485,276.1871,275.6936,275.8678,2512.0
2021-09-20 10:20:00,285.06,286.46,284.97,286.31,5095.0,275.8194,277.174,275.7323,277.0289,5095.0
2021-09-20 10:30:00,286.23,286.37,285.68,285.75,6551.0,276.9515,277.087,276.4193,276.4871,6551.0
2021-09-20 10:40:00,285.34,285.38,284.6,284.84,3002.0,276.0904,276.1291,275.3743,275.6066,3002.0
2021-09-20 10:50:00,284.81,285.07,284.24,284.64,3619.0,275.5775,275.8291,275.026,275.413,3619.0
2021-09-20 11:00:00,284.64,285.07,284.04,284.47,8084.0,275.413,275.8291,274.8325,275.2486,8084.0
2021-09-20 11:10:00,284.6,285.78,284.48,285.63,5012.0,275.3743,276.5161,275.2582,276.371,5012.0
2021-09-20 11:20:00,285.63,286.79,285.4,286.79,9340.0,276.371,277.4933,276.1484,277.4933,9340.0
2021-09-20 11:30:00,286.76,286.77,285.98,286.05,3761.0,277.4643,277.474,276.7096,276.7773,3761.0
2021-09-20 11:40:00,286.11,286.62,285.98,286.23,5210.0,276.8354,277.3289,276.7096,276.9515,5210.0
2021-09-20 11:50:00,286.31,286.35,285.63,285.71,7373.0,277.0289,277.0676,276.371,276.4484,7373.0
2021-09-20 12:00:00,285.48,285.64,284.79,284.8,4297.0,276.2258,276.3806,275.5582,275.5679,4297.0
2021-09-20 12:10:00,284.65,285.0,284.45,284.67,4295.0,275.4227,275.7614,275.2292,275.4421,4295.0
2021-09-20 12:20:00,284.52,284.7,284.02,284.67,14665.0,275.2969,275.4711,274.8131,275.4421,14665.0
2021-09-20 12:30:00,284.57,284.59,284.13,284.2,4038.0,275.3453,275.3647,274.9196,274.9873,4038.0
2021-09-20 12:40:00,284.31,284.31,283.83,283.83,2696.0,275.0937,275.0937,274.6293,274.6293,2696.0
2021-09-20 12:50:00,283.66,283.77,283.38,283.38,3779.0,274.4648,274.5712,274.1939,274.1939,3779.0
2021-09-20 13:00:00,283.42,283.44,282.82,282.85,1601.0,274.2326,274.2519,273.652,273.6811,1601.0
2021-09-20 13:10:00,282.59,283.17,282.59,283.17,2502.0,273.4295,273.9907,273.4295,273.9907,2502.0
2021-09-20 13:20:00,283.07,283.59,282.96,283.5,2308.0,273.8939,274.3971,273.7875,274.31,2308.0
2021-09-20 13:30:00,283.36,283.36,283.02,283.14,6151.0,274.1745,274.1745,273.8456,273.9617,6151.0
2021-09-20 13:40:00,283.15,283.49,282.86,283.45,2805.0,273.9713,274.3003,273.6907,274.2616,2805.0
2021-09-20 13:50:00,283.43,283.71,283.31,283.38,2924.0,274.2423,274.5132,274.1262,274.1939,2924.0
2021-09-20 14:00:00,283.47,283.61,282.97,282.97,3900.0,274.281,274.4164,273.7972,273.7972,3900.0
2021-09-20 14:10:00,283.13,283.25,282.85,283.23,4104.0,273.952,274.0681,273.6811,274.0487,4104.0
2021-09-20 14:20:00,283.21,283.21,282.75,282.84,3267.0,274.0294,274.0294,273.5843,273.6714,3267.0
2021-09-20 14:30:00,282.52,282.68,281.72,281.88,6430.0,273.3618,273.5166,272.5877,272.7425,6430.0
2021-09-20 14:40:00,281.8,281.95,281.3,281.34,5858.0,272.6651,272.8102,272.1813,272.22,5858.0
2021-09-20 14:50:00,281.44,281.72,280.87,281.68,5611.0,272.3168,272.5877,271.7653,272.549,5611.0
2021-09-20 15:00:00,281.87,282.26,281.43,281.76,13294.0,272.7328,273.1102,272.3071,272.6264,13294.0
2021-09-20 15:10:00,281.95,282.15,281.21,281.36,8214.0,272.8102,273.0038,272.0942,272.2394,8214.0
2021-09-20 15:20:00,281.34,282.55,281.3,282.39,10912.0,272.22,273.3908,272.1813,273.236,10912.0
2021-09-20 15:30:00,282.47,283.44,282.3,282.86,9743.0,273.3134,274.2519,273.1489,273.6907,9743.0
2021-09-20 15:40:00,282.7,283.71,282.62,283.71,14819.0,273.5359,274.5132,273.4585,274.5132,14819.0
2021-09-20 15:50:00,283.72,284.73,283.52,284.17,70647.0,274.5229,275.5001,274.3293,274.9583,70647.0
2021-09-21 09:30:00,287.03,287.03,285.36,287.03,4955.0,277.7256,277.7256,276.1097,277.7256,4955.0
2021-09-21 09:40:00,287.05,289.02,286.89,289.02,2897.0,277.7449,279.6511,277.5901,279.6511,2897.0
2021-09-21 09:50:00,288.56,289.6,287.94,289.11,7237.0,279.206,280.2123,278.6061,279.7381,7237.0
2021-09-21 10:00:00,289.36,289.75,287.65,288.07,4400.0,279.98,280.3574,278.3255,278.7319,4400.0
2021-09-21 10:10:00,288.2,288.58,288.06,288.45,2201.0,278.8576,279.2253,278.7222,279.0995,2201.0
2021-09-21 10:20:00,288.39,288.7,287.92,288.7,2800.0,279.0415,279.3414,278.5867,279.3414,2800.0
2021-09-21 10:30:00,288.76,288.98,287.77,288.06,2506.0,279.3995,279.6124,278.4416,278.7222,2506.0
2021-09-21 10:40:00,288.18,289.1,288.18,288.39,4253.0,278.8383,279.7285,278.8383,279.0415,4253.0
2021-09-21 10:50:00,288.38,289.14,288.23,289.13,2402.0,279.0318,279.7672,278.8867,279.7575,2402.0
2021-09-21 11:00:00,288.99,289.89,288.54,289.73,5426.0,279.622,280.4929,279.1866,280.338,5426.0
2021-09-21 11:10:00,289.92,290.63,289.86,290.22,5390.0,280.5219,281.2089,280.4638,280.8122,5390.0
2021-09-21 11:20:00,290.2,290.24,289.54,289.75,4000.0,280.7928,280.8315,280.1542,280.3574,4000.0
2021-09-21 11:30:00,290.0,290.72,290.0,290.42,3661.0,280.5993,281.296,280.5993,281.0057,3661.0
2021-09-21 11:40:00,290.39,290.86,290.03,290.03,3100.0,280.9766,281.4314,280.6283,280.6283,3100.0
2021-09-21 11:50:00,290.02,290.04,289.49,289.68,3494.0,280.6186,280.638,280.1058,280.2897,3494.0
2021-09-21 12:00:00,290.09,290.27,289.91,290.23,2101.0,280.6864,280.8605,280.5122,280.8218,2101.0
2021-09-21 12:10:00,290.22,290.6,289.95,290.09,2469.0,280.8122,281.1798,280.5509,280.6864,2469.0
2021-09-21 12:20:00,289.78,289.84,289.12,289.2,1231.0,280.3864,280.4445,279.7478,279.8252,1231.0
2021-09-21 12:30:00,289.2,289.84,289.2,289.84,1600.0,279.8252,280.4445,279.8252,280.4445,1600.0
2021-09-21 12:40:00,289.7,290.02,289.64,289.64,1501.0,280.309,280.6186,280.251,280.251,1501.0
2021-09-21 12:50:00,289.63,289.63,289.17,289.63,1343.0,280.2413,280.2413,279.7962,280.2413,1343.0
2021-09-21 13:00:00,289.44,290.86,289.44,290.86,12939.0,280.0574,281.4314,280.0574,281.4314,12939.0
2021-09-21 13:10:00,290.92,291.28,290.89,291.05,11234.0,281.4895,281.8378,281.4604,281.6153,11234.0
2021-09-21 13:20:00,291.09,291.32,290.53,290.95,8279.0,281.654,281.8765,281.1121,281.5185,8279.0
2021-09-21 13:30:00,290.82,291.26,290.64,291.15,14024.0,281.3927,281.8184,281.2185,281.712,14024.0
2021-09-21 13:40:00,291.22,291.65,290.93,291.65,11650.0,281.7797,282.1958,281.4991,282.1958,11650.0
2021-09-21 13:50:00,291.54,291.75,290.78,290.82,7300.0,282.0894,282.2926,281.354,281.3927,7300.0
2021-09-21 14:00:00,290.9,291.26,290.9,291.11,3305.0,281.4701,281.8184,281.4701,281.6733,3305.0
2021-09-21 14:10:00,290.96,290.96,290.39,290.39,2701.0,281.5282,281.5282,280.9766,280.9766,2701.0
2021-09-21 14:20:00,290.32,290.74,290.32,290.64,3455.0,280.9089,281.3153,280.9089,281.2185,3455.0
2021-09-21 14:30:00,290.58,290.98,290.26,290.32,4894.0,281.1605,281.5475,280.8509,280.9089,4894.0
2021-09-21 14:40:00,290.32,290.62,290.27,290.46,3001.0,280.9089,281.1992,280.8605,281.0444,3001.0
2021-09-21 14:50:00,290.56,291.04,290.5,290.56,2746.0,281.1411,281.6056,281.0831,281.1411,2746.0
2021-09-21 15:00:00,290.46,290.89,290.39,290.39,4022.0,281.0444,281.4604,280.9766,280.9766,4022.0
2021-09-21 15:10:00,290.34,290.75,290.25,290.34,3016.0,280.9283,281.325,280.8412,280.9283,3016.0
2021-09-21 15:20:00,290.46,290.78,290.3,290.67,4980.0,281.0444,281.354,280.8896,281.2476,4980.0
2021-09-21 15:30:00,290.52,290.83,290.03,290.07,7663.0,281.1024,281.4024,280.6283,280.667,7663.0
2021-09-21 15:40:00,289.87,290.19,289.19,289.36,11409.0,280.4735,280.7831,279.8155,279.98,11409.0
2021-09-21 15:50:00,289.18,289.38,288.07,288.15,46772.0,279.8059,279.9994,278.7319,278.8093,46772.0
2021-09-22 09:30:00,289.47,289.47,287.55,287.55,7239.0,280.0865,280.0865,278.2287,278.2287,7239.0
2021-09-22 09:40:00,286.82,287.52,286.82,286.88,2990.0,277.5224,278.1997,277.5224,277.5804,2990.0
2021-09-22 09:50:00,286.96,287.56,286.68,287.52,1800.0,277.6578,278.2384,277.3869,278.1997,1800.0
2021-09-22 10:00:00,287.79,288.82,287.79,288.63,2100.0,278.4609,279.4575,278.4609,279.2737,2100.0
2021-09-22 10:10:00,288.79,288.92,288.71,288.92,1025.0,279.4285,279.5543,279.3511,279.5543,1025.0
2021-09-22 10:20:00,289.12,289.6,289.0,289.19,2800.0,279.7478,280.2123,279.6317,279.8155,2800.0
2021-09-22 10:30:00,289.34,289.49,289.08,289.22,2103.0,279.9607,280.1058,279.7091,279.8446,2103.0
2021-09-22 10:40:00,289.27,289.3,288.84,288.89,2200.0,279.893,279.922,279.4769,279.5253,2200.0
2021-09-22 10:50:00,288.87,289.55,288.48,289.41,2000.0,279.5059,280.1639,279.1286,280.0284,2000.0
2021-09-22 11:00:00,289.6,289.73,289.28,289.69,2656.0,280.2123,280.338,279.9026,280.2993,2656.0
2021-09-22 11:10:00,289.71,289.86,289.34,289.48,1627.0,280.3187,280.4638,279.9607,280.0961,1627.0
2021-09-22 11:20:00,289.29,289.53,289.2,289.53,1009.0,279.9123,280.1445,279.8252,280.1445,1009.0
2021-09-22 11:30:00,289.56,289.87,289.56,289.87,2009.0,280.1736,280.4735,280.1736,280.4735,2009.0
2021-09-22 11:40:00,289.87,290.17,289.87,290.13,2320.0,280.4735,280.7638,280.4735,280.7251,2320.0
2021-09-22 11:50:00,290.07,290.22,289.81,290.2,3423.0,280.667,280.8122,280.4155,280.7928,3423.0
2021-09-22 12:00:00,290.06,290.19,289.86,290.19,3740.0,280.6573,280.7831,280.4638,280.7831,3740.0
2021-09-22 12:10:00,290.53,290.53,290.33,290.33,1148.0,281.1121,281.1121,280.9186,280.9186,1148.0
2021-09-22 12:20:00,290.45,290.67,290.45,290.48,1200.0,281.0347,281.2476,281.0347,281.0637,1200.0
2021-09-22 12:30:00,290.62,290.7,290.34,290.34,2040.0,281.1992,281.2766,280.9283,280.9283,2040.0
2021-09-22 12:40:00,290.16,290.31,290.09,290.25,939.0,280.7541,280.8992,280.6864,280.8412,939.0
2021-09-22 12:50:00,290.29,290.47,290.03,290.43,1822.0,280.8799,281.0541,280.6283,281.0154,1822.0
2021-09-22 13:00:00,290.46,290.46,289.97,290.03,1750.0,281.0444,281.0444,280.5703,280.6283,1750.0
2021-09-22 13:10:00,289.91,289.93,289.74,289.93,700.0,280.5122,280.5316,280.3477,280.5316,700.0
2021-09-22 13:20:00,289.81,290.02,289.8,290.02,500.0,280.4155,280.6186,280.4058,280.6186,500.0
2021-09-22 13:30:00,290.01,290.22,289.85,290.22,2300.0,280.609,280.8122,280.4542,280.8122,2300.0
2021-09-22 13:40:00,290.21,290.26,290.04,290.14,903.0,280.8025,280.8509,280.638,280.7348,903.0
2021-09-22 13:50:00,289.92,289.92,289.41,289.42,1300.0,280.5219,280.5219,280.0284,280.0381,1300.0
2021-09-22 14:00:00,289.0,290.26,288.92,289.68,2208.0,279.6317,280.8509,279.5543,280.2897,2208.0
2021-09-22 14:10:00,289.81,290.51,289.6,290.51,3412.0,280.4155,281.0928,280.2123,281.0928,3412.0
2021-09-22 14:20:00,290.75,290.75,289.8,289.91,6891.0,281.325,281.325,280.4058,280.5122,6891.0
2021-09-22 14:30:00,289.96,289.96,289.06,289.4,2138.0,280.5606,280.5606,279.6898,280.0187,2138.0
2021-09-22 14:40:00,289.39,289.49,288.54,288.54,2352.0,280.0091,280.1058,279.1866,279.1866,2352.0
2021-09-22 14:50:00,288.18,288.56,288.16,288.26,1803.0,278.8383,279.206,278.8189,278.9157,1803.0
2021-09-22 15:00:00,288.13,288.8,288.0,288.71,3033.0,278.7899,279.4382,278.6641,279.3511,3033.0
2021-09-22 15:10:00,288.82,289.4,288.71,289.36,2533.0,279.4575,280.0187,279.3511,279.98,2533.0
2021-09-22 15:20:00,289.57,289.59,289.06,289.06,1801.0,280.1832,280.2026,279.6898,279.6898,1801.0
2021-09-22 15:30:00,288.94,289.38,288.72,289.24,4629.0,279.5737,279.9994,279.3608,279.8639,4629.0
2021-09-22 15:40:00,289.29,289.3,288.53,288.84,5314.0,279.9123,279.922,279.1769,279.4769,5314.0
2021-09-22 15:50:00,288.65,288.82,288.11,288.56,21951.0,279.2931,279.4575,278.7706,279.206,21951.0
2021-09-23 09:30:00,289.64,289.64,288.25,288.55,4262.0,280.251,280.251,278.906,279.1963,4262.0
2021-09-23 09:40:00,289.06,289.73,288.73,288.97,3153.0,279.6898,280.338,279.3705,279.6027,3153.0
2021-09-23 09:50:00,289.25,289.41,288.81,288.98,1400.0,279.8736,280.0284,279.4479,279.6124,1400.0
2021-09-23 10:00:00,288.9,289.35,288.74,288.74,900.0,279.5349,279.9704,279.3801,279.3801,900.0
2021-09-23 10:10:00,288.9,288.9,288.12,288.45,2870.0,279.5349,279.5349,278.7802,279.0995,2870.0
2021-09-23 10:20:00,288.65,288.99,288.17,288.17,1880.0,279.2931,279.622,278.8286,278.8286,1880.0
2021-09-23 10:30:00,287.77,287.77,286.96,287.05,3287.0,278.4416,278.4416,277.6578,277.7449,3287.0
2021-09-23 10:40:00,287.18,287.73,286.89,287.13,3789.0,277.8707,278.4029,277.5901,277.8223,3789.0
2021-09-23 10:50:00,286.94,287.4,286.76,287.13,7279.0,277.6385,278.0836,277.4643,277.8223,7279.0
2021-09-23 11:00:00,286.91,287.12,285.57,285.88,6152.0,277.6095,277.8127,276.3129,276.6128,6152.0
2021-09-23 11:10:00,285.87,285.87,284.45,284.5,19550.0,276.6032,276.6032,275.2292,275.2776,19550.0
2021-09-23 11:20:00,284.31,284.52,283.59,283.95,4871.0,275.0937,275.2969,274.3971,274.7454,4871.0
2021-09-23 11:30:00,283.86,284.05,283.22,283.46,8353.0,274.6583,274.8422,274.0391,274.2713,8353.0
2021-09-23 11:40:00,283.49,283.49,282.62,282.75,4393.0,274.3003,274.3003,273.4585,273.5843,4393.0
2021-09-23 11:50:00,282.76,283.58,282.55,283.18,4224.0,273.594,274.3874,273.3908,274.0004,4224.0
2021-09-23 12:00:00,283.2,283.21,282.48,283.04,4346.0,274.0197,274.0294,273.3231,273.8649,4346.0
2021-09-23 12:10:00,283.07,283.53,283.05,283.06,3107.0,273.8939,274.339,273.8746,273.8843,3107.0
2021-09-23 12:20:00,283.14,283.24,282.93,283.05,2766.0,273.9617,274.0584,273.7585,273.8746,2766.0
2021-09-23 12:30:00,283.12,283.28,283.12,283.28,8598.0,273.9423,274.0971,273.9423,274.0971,8598.0
2021-09-23 12:40:00,283.3,283.68,283.29,283.33,13909.0,274.1165,274.4842,274.1068,274.1455,13909.0
2021-09-23 12:50:00,283.44,283.44,283.02,283.31,2749.0,274.2519,274.2519,273.8456,274.1262,2749.0
2021-09-23 13:00:00,283.31,283.59,283.12,283.48,14179.0,274.1262,274.3971,273.9423,274.2906,14179.0
2021-09-23 13:10:00,283.48,284.66,283.37,284.63,4889.0,274.2906,275.4324,274.1842,275.4034,4889.0
2021-09-23 13:20:00,284.58,285.34,284.58,285.18,3974.0,275.355,276.0904,275.355,275.9355,3974.0
2021-09-23 13:30:00,285.09,285.96,285.09,285.84,4736.0,275.8485,276.6903,275.8485,276.5741,4736.0
2021-09-23 13:40:00,285.84,285.96,285.48,285.58,4550.0,276.5741,276.6903,276.2258,276.3226,4550.0
2021-09-23 13:50:00,285.74,285.84,285.73,285.74,2405.0,276.4774,276.5741,276.4677,276.4774,2405.0
2021-09-23 14:00:00,285.72,285.72,285.12,285.12,4703.0,276.458,276.458,275.8775,275.8775,4703.0
2021-09-23 14:10:00,285.08,285.12,283.41,283.85,30139.0,275.8388,275.8775,274.2229,274.6487,30139.0
2021-09-23 14:20:00,283.9,283.9,283.02,283.2,15761.0,274.697,274.697,273.8456,274.0197,15761.0
2021-09-23 14:30:00,283.23,283.65,283.1,283.29,9484.0,274.0487,274.4551,273.923,274.1068,9484.0
2021-09-23 14:40:00,283.29,283.61,283.15,283.16,7908.0,274.1068,274.4164,273.9713,273.981,7908.0
2021-09-23 14:50:00,283.29,283.46,283.21,283.4,8594.0,274.1068,274.2713,274.0294,274.2132,8594.0
2021-09-23 15:00:00,283.38,283.6,283.23,283.5,6134.0,274.1939,274.4068,274.0487,274.31,6134.0
2021-09-23 15:10:00,283.42,283.9,283.11,283.56,9689.0,274.2326,274.697,273.9326,274.3681,9689.0
2021-09-23 15:20:00,283.64,283.64,283.15,283.44,12923.0,274.4455,274.4455,273.9713,274.2519,12923.0
2021-09-23 15:30:00,283.52,283.64,283.18,283.18,13185.0,274.3293,274.4455,274.0004,274.0004,13185.0
2021-09-23 15:40:00,283.13,283.3,282.54,282.61,24900.0,273.952,274.1165,273.3811,273.4488,24900.0
2021-09-23 15:50:00,282.5,282.85,282.04,282.83,59299.0,273.3424,273.6811,272.8973,273.6617,59299.0
2021-09-24 09:30:00,280.04,280.48,277.54,280.11,18135.0,270.9622,271.3879,268.5432,271.0299,18135.0
2021-09-24 09:40:00,279.81,279.81,278.12,279.32,3502.0,270.7396,270.7396,269.1044,270.2655,3502.0
2021-09-24 09:50:00,279.5,279.5,278.5,278.79,2971.0,270.4397,270.4397,269.4721,269.7527,2971.0
2021-09-24 10:00:00,279.46,280.17,278.91,279.09,4283.0,270.401,271.0879,269.8688,270.043,4283.0
2021-09-24 10:10:00,278.77,279.58,278.77,279.46,3421.0,269.7333,270.5171,269.7333,270.401,3421.0
2021-09-24 10:20:00,279.13,279.7,278.82,278.82,7454.0,270.0817,270.6332,269.7817,269.7817,7454.0
2021-09-24 10:30:00,278.81,279.21,278.27,278.75,5728.0,269.772,270.1591,269.2495,269.714,5728.0
2021-09-24 10:40:00,278.9,279.1,278.83,278.95,5098.0,269.8591,270.0526,269.7914,269.9075,5098.0
2021-09-24 10:50:00,278.85,279.26,278.72,279.06,3564.0,269.8107,270.2074,269.6849,270.0139,3564.0
2021-09-24 11:00:00,279.09,279.86,279.09,279.46,2203.0,270.043,270.788,270.043,270.401,2203.0
2021-09-24 11:10:00,279.36,279.63,279.14,279.54,3100.0,270.3042,270.5654,270.0913,270.4784,3100.0
2021-09-24 11:20:00,279.46,279.46,278.89,279.1,4986.0,270.401,270.401,269.8494,270.0526,4986.0
2021-09-24 11:30:00,279.32,279.44,279.02,279.02,5448.0,270.2655,270.3816,269.9752,269.9752,5448.0
2021-09-24 11:40:00,279.0,279.17,278.9,278.98,3104.0,269.9559,270.1204,269.8591,269.9365,3104.0
2021-09-24 11:50:00,279.17,279.61,279.14,279.18,2703.0,270.1204,270.5461,270.0913,270.13,2703.0
2021-09-24 12:00:00,279.33,279.33,279.07,279.15,1864.0,270.2752,270.2752,270.0236,270.101,1864.0
2021-09-24 12:10:00,279.21,279.38,279.13,279.29,3260.0,270.1591,270.3236,270.0817,270.2365,3260.0
2021-09-24 12:20:00,279.25,279.4,279.09,279.09,5753.0,270.1978,270.3429,270.043,270.043,5753.0
2021-09-24 12:30:00,279.11,279.34,279.1,279.34,3013.0,270.0623,270.2848,270.0526,270.2848,3013.0
2021-09-24 12:40:00,279.41,279.67,279.41,279.56,2701.0,270.3526,270.6042,270.3526,270.4977,2701.0
2021-09-24 12:50:00,279.57,279.64,279.36,279.5,2490.0,270.5074,270.5751,270.3042,270.4397,2490.0
2021-09-24 13:00:00,279.5,279.5,279.28,279.44,2587.0,270.4397,270.4397,270.2268,270.3816,2587.0
2021-09-24 13:10:00,279.33,279.72,279.33,279.41,3886.0,270.2752,270.6525,270.2752,270.3526,3886.0
2021-09-24 13:20:00,279.36,279.4,279.19,279.19,1584.0,270.3042,270.3429,270.1397,270.1397,1584.0
2021-09-24 13:30:00,279.18,279.29,279.11,279.27,2546.0,270.13,270.2365,270.0623,270.2171,2546.0
2021-09-24 13:40:00,279.38,279.74,279.29,279.71,2910.0,270.3236,270.6719,270.2365,270.6429,2910.0
2021-09-24 13:50:00,279.78,279.79,279.32,279.32,5345.0,270.7106,270.7203,270.2655,270.2655,5345.0
2021-09-24 14:00:00,279.32,279.55,279.16,279.16,5638.0,270.2655,270.488,270.1107,270.1107,5638.0
2021-09-24 14:10:00,279.16,279.22,278.9,278.9,5651.0,270.1107,270.1687,269.8591,269.8591,5651.0
2021-09-24 14:20:00,278.92,279.14,278.84,279.14,2380.0,269.8785,270.0913,269.8011,270.0913,2380.0
2021-09-24 14:30:00,279.08,279.4,279.0,279.22,5171.0,270.0333,270.3429,269.9559,270.1687,5171.0
2021-09-24 14:40:00,279.15,279.32,279.15,279.22,4206.0,270.101,270.2655,270.101,270.1687,4206.0
2021-09-24 14:50:00,279.21,279.22,278.81,279.16,4172.0,270.1591,270.1687,269.772,270.1107,4172.0
2021-09-24 15:00:00,279.11,279.13,278.81,278.9,2891.0,270.0623,270.0817,269.772,269.8591,2891.0
2021-09-24 15:10:00,278.91,279.15,278.83,279.07,5725.0,269.8688,270.101,269.7914,270.0236,5725.0
2021-09-24 15:20:00,279.02,279.26,278.77,278.87,8606.0,269.9752,270.2074,269.7333,269.8301,8606.0
2021-09-24 15:30:00,279.01,279.45,278.74,278.87,19364.0,269.9655,270.3913,269.7043,269.8301,19364.0
2021-09-24 15:40:00,278.97,279.41,278.92,279.29,31322.0,269.9268,270.3526,269.8785,270.2365,31322.0
2021-09-24 15:50:00,279.26,279.5,279.05,279.49,92881.0,270.2074,270.4397,270.0042,270.43,92881.0
2021-09-27 09:30:00,277.21,277.67,273.83,273.83,14845.0,268.2239,268.669,264.9535,264.9535,14845.0
2021-09-27 09:40:00,273.92,273.99,272.01,272.46,7053.0,265.0405,265.1083,263.1925,263.6279,7053.0
2021-09-27 09:50:00,272.01,272.01,270.55,271.28,7261.0,263.1925,263.1925,261.7798,262.4861,7261.0
2021-09-27 10:00:00,271.15,271.29,270.11,271.17,8820.0,262.3603,262.4958,261.3541,262.3797,8820.0
2021-09-27 10:10:00,271.17,271.17,270.01,270.72,8331.0,262.3797,262.3797,261.2573,261.9443,8331.0
2021-09-27 10:20:00,270.91,270.91,269.07,270.35,8946.0,262.1281,262.1281,260.3478,261.5863,8946.0
2021-09-27 10:30:00,270.39,271.58,270.28,271.58,5444.0,261.625,262.7764,261.5185,262.7764,5444.0
2021-09-27 10:40:00,271.56,271.91,271.27,271.57,2912.0,262.757,263.0957,262.4764,262.7667,2912.0
2021-09-27 10:50:00,271.21,271.21,270.45,270.9,5521.0,262.4184,262.4184,261.683,262.1184,5521.0
2021-09-27 11:00:00,270.81,271.92,270.67,271.12,3526.0,262.0314,263.1054,261.8959,262.3313,3526.0
2021-09-27 11:10:00,271.13,271.2,270.38,270.42,2589.0,262.341,262.4087,261.6153,261.654,2589.0
2021-09-27 11:20:00,270.02,270.02,268.88,269.38,4437.0,261.267,261.267,260.1639,260.6477,4437.0
2021-09-27 11:30:00,269.3,269.98,269.23,269.37,4356.0,260.5703,261.2283,260.5026,260.638,4356.0
2021-09-27 11:40:00,269.36,269.38,268.62,268.62,2777.0,260.6284,260.6477,259.9124,259.9124,2777.0
2021-09-27 11:50:00,268.57,269.14,268.51,268.69,4019.0,259.864,260.4155,259.8059,259.9801,4019.0
2021-09-27 12:00:00,268.64,269.12,268.51,268.96,3336.0,259.9317,260.3961,259.8059,260.2413,3336.0
2021-09-27 12:10:00,269.06,269.53,268.98,269.28,2675.0,260.3381,260.7929,260.2607,260.551,2675.0
2021-09-27 12:20:00,269.27,269.44,269.1,269.3,3196.0,260.5413,260.7058,260.3768,260.5703,3196.0
2021-09-27 12:30:00,269.23,269.36,268.71,268.79,4024.0,260.5026,260.6284,259.9994,260.0768,4024.0
2021-09-27 12:40:00,268.79,268.94,268.6,268.61,3832.0,260.0768,260.222,259.893,259.9027,3832.0
2021-09-27 12:50:00,268.7,268.7,268.31,268.49,1979.0,259.9898,259.9898,259.6124,259.7866,1979.0
2021-09-27 13:00:00,268.52,268.67,268.36,268.67,3519.0,259.8156,259.9607,259.6608,259.9607,3519.0
2021-09-27 13:10:00,268.69,269.25,268.69,269.09,2370.0,259.9801,260.5219,259.9801,260.3671,2370.0
2021-09-27 13:20:00,269.18,269.62,269.17,269.62,2874.0,260.4542,260.8799,260.4445,260.8799,2874.0
2021-09-27 13:30:00,269.77,269.93,269.68,269.76,1990.0,261.0251,261.1799,260.938,261.0154,1990.0
2021-09-27 13:40:00,269.69,270.03,269.62,270.03,2596.0,260.9477,261.2766,260.8799,261.2766,2596.0
2021-09-27 13:50:00,270.08,270.08,269.56,269.65,4359.0,261.325,261.325,260.8219,260.909,4359.0
2021-09-27 14:00:00,269.71,269.71,269.39,269.44,2600.0,260.967,260.967,260.6574,260.7058,2600.0
2021-09-27 14:10:00,269.41,270.11,269.38,269.99,3841.0,260.6767,261.3541,260.6477,261.2379,3841.0
2021-09-27 14:20:00,269.92,269.93,269.8,269.92,1589.0,261.1702,261.1799,261.0541,261.1702,1589.0
2021-09-27 14:30:00,269.93,270.15,269.86,270.13,2217.0,261.1799,261.3928,261.1122,261.3734,2217.0
2021-09-27 14:40:00,270.55,271.1,270.35,271.1,722.0,261.7798,262.312,261.5863,262.312,722.0
2021-09-27 14:50:00,271.1,271.25,270.45,270.49,10866.0,262.312,262.4571,261.683,261.7217,10866.0
2021-09-27 15:00:00,270.47,270.75,270.25,270.35,8017.0,261.7024,261.9733,261.4895,261.5863,8017.0
2021-09-27 15:10:00,270.4,270.85,270.23,270.58,10960.0,261.6347,262.0701,261.4702,261.8088,10960.0
2021-09-27 15:20:00,270.61,270.63,270.21,270.21,4114.0,261.8378,261.8572,261.4508,261.4508,4114.0
2021-09-27 15:30:00,270.24,270.43,269.9,269.9,13319.0,261.4798,261.6637,261.1509,261.1509,13319.0
2021-09-27 15:40:00,269.96,270.17,269.77,269.91,10987.0,261.2089,261.4121,261.0251,261.1605,10987.0
2021-09-27 15:50:00,269.81,270.61,269.48,270.5,65453.0,261.0638,261.8378,260.7445,261.7314,65453.0
2021-09-28 09:30:00,268.0,268.23,264.71,265.08,13604.0,259.3124,259.535,256.1291,256.4871,13604.0
2021-09-28 09:40:00,264.97,266.29,264.56,265.73,6847.0,256.3807,257.6579,255.984,257.116,6847.0
2021-09-28 09:50:00,265.68,266.42,265.0,266.42,7146.0,257.0677,257.7837,256.4097,257.7837,7146.0
2021-09-28 10:00:00,266.19,267.03,265.59,265.67,3175.0,257.5611,258.3739,256.9806,257.058,3175.0
2021-09-28 10:10:00,265.52,265.86,263.83,264.45,9538.0,256.9128,257.2418,255.2776,255.8775,9538.0
2021-09-28 10:20:00,264.56,265.32,263.88,265.21,8422.0,255.984,256.7193,255.326,256.6129,8422.0
2021-09-28 10:30:00,265.13,265.51,264.29,264.88,10327.0,256.5355,256.9032,255.7227,256.2936,10327.0
2021-09-28 10:40:00,264.78,264.8,263.84,264.14,10527.0,256.1968,256.2162,255.2873,255.5776,10527.0
2021-09-28 10:50:00,264.25,264.78,264.17,264.75,5471.0,255.684,256.1968,255.6066,256.1678,5471.0
2021-09-28 11:00:00,264.82,265.55,264.45,264.47,4714.0,256.2355,256.9419,255.8775,255.8969,4714.0
2021-09-28 11:10:00,264.59,264.9,264.2,264.4,3485.0,256.013,256.3129,255.6356,255.8291,3485.0
2021-09-28 11:20:00,264.4,264.62,263.75,263.94,9576.0,255.8291,256.042,255.2002,255.3841,9576.0
2021-09-28 11:30:00,263.8,264.61,263.64,264.61,14730.0,255.2486,256.0323,255.0938,256.0323,14730.0
2021-09-28 11:40:00,264.56,264.64,263.97,263.98,5275.0,255.984,256.0614,255.4131,255.4228,5275.0
2021-09-28 11:50:00,263.87,264.43,263.74,264.43,3694.0,255.3163,255.8582,255.1905,255.8582,3694.0
2021-09-28 12:00:00,264.3,264.46,263.99,264.24,5043.0,255.7324,255.8872,255.4324,255.6743,5043.0
2021-09-28 12:10:00,264.27,264.78,264.09,264.69,2719.0,255.7034,256.1968,255.5292,256.1097,2719.0
2021-09-28 12:20:00,264.61,264.7,264.29,264.29,7285.0,256.0323,256.1194,255.7227,255.7227,7285.0
2021-09-28 12:30:00,264.18,264.29,263.5,263.54,5457.0,255.6163,255.7227,254.9583,254.997,5457.0
2021-09-28 12:40:00,263.86,263.86,263.04,263.06,8007.0,255.3067,255.3067,254.5132,254.5326,8007.0
2021-09-28 12:50:00,262.96,263.14,262.44,262.47,22403.0,254.4358,254.61,253.9327,253.9617,22403.0
2021-09-28 13:00:00,262.58,262.74,262.07,262.44,8697.0,254.0681,254.223,253.5747,253.9327,8697.0
2021-09-28 13:10:00,262.46,263.63,262.46,263.63,5322.0,253.952,255.0841,253.952,255.0841,5322.0
2021-09-28 13:20:00,263.62,264.84,263.61,264.4,6336.0,255.0744,256.2549,255.0648,255.8291,6336.0
2021-09-28 13:30:00,264.42,264.77,264.16,264.69,4321.0,255.8485,256.1872,255.5969,256.1097,4321.0
2021-09-28 13:40:00,264.93,265.41,264.93,265.41,15200.0,256.342,256.8064,256.342,256.8064,15200.0
2021-09-28 13:50:00,265.29,265.34,264.31,264.31,8240.0,256.6903,256.7387,255.7421,255.7421,8240.0
2021-09-28 14:00:00,264.25,264.81,264.25,264.43,2887.0,255.684,256.2259,255.684,255.8582,2887.0
2021-09-28 14:10:00,264.05,264.34,263.63,264.24,2226.0,255.4905,255.7711,255.0841,255.6743,2226.0
2021-09-28 14:20:00,264.8,265.11,264.69,265.11,10320.0,256.2162,256.5161,256.1097,256.5161,10320.0
2021-09-28 14:30:00,265.1,265.12,264.32,264.69,6348.0,256.5065,256.5258,255.7517,256.1097,6348.0
2021-09-28 14:40:00,264.86,265.41,264.59,265.29,17206.0,256.2742,256.8064,256.013,256.6903,17206.0
2021-09-28 14:50:00,265.26,265.8,265.02,265.78,13684.0,256.6613,257.1838,256.429,257.1644,13684.0
2021-09-28 15:00:00,265.5,266.07,265.45,265.53,4891.0,256.8935,257.445,256.8451,256.9225,4891.0
2021-09-28 15:10:00,265.38,265.83,265.33,265.69,5628.0,256.7774,257.2128,256.729,257.0773,5628.0
2021-09-28 15:20:00,265.69,266.25,265.69,265.97,19707.0,257.0773,257.6192,257.0773,257.3483,19707.0
2021-09-28 15:30:00,265.81,266.12,265.58,265.58,16798.0,257.1934,257.4934,256.9709,256.9709,16798.0
2021-09-28 15:40:00,265.59,265.68,264.62,264.62,22849.0,256.9806,257.0677,256.042,256.042,22849.0
2021-09-28 15:50:00,264.42,265.0,264.3,264.67,72702.0,255.8485,256.4097,255.7324,256.0904,72702.0
2021-09-29 09:30:00,266.3,267.15,265.16,265.16,9960.0,257.6676,258.49,256.5645,256.5645,9960.0
2021-09-29 09:40:00,265.13,266.02,263.58,266.02,10207.0,256.5355,257.3966,255.0357,257.3966,10207.0
2021-09-29 09:50:00,266.0,266.21,265.64,265.97,9873.0,257.3773,257.5805,257.029,257.3483,9873.0
2021-09-29 10:00:00,266.56,266.86,266.08,266.71,4021.0,257.9191,258.2094,257.4547,258.0643,4021.0
2021-09-29 10:10:00,266.51,266.87,266.17,266.54,4098.0,257.8707,258.2191,257.5418,257.8998,4098.0
2021-09-29 10:20:00,266.77,267.15,266.62,266.71,5325.0,258.1223,258.49,257.9772,258.0643,5325.0
2021-09-29 10:30:00,266.57,267.29,266.33,266.72,3441.0,257.9288,258.6255,257.6966,258.0739,3441.0
2021-09-29 10:40:00,266.62,266.62,266.08,266.46,14555.0,257.9772,257.9772,257.4547,257.8224,14555.0
2021-09-29 10:50:00,266.31,266.31,265.8,265.92,3788.0,257.6772,257.6772,257.1838,257.2999,3788.0
2021-09-29 11:00:00,265.93,266.08,265.47,265.48,4288.0,257.3096,257.4547,256.8645,256.8741,4288.0
2021-09-29 11:10:00,265.41,265.42,264.85,264.85,2049.0,256.8064,256.8161,256.2646,256.2646,2049.0
2021-09-29 11:20:00,264.86,265.9,264.86,265.82,3164.0,256.2742,257.2805,256.2742,257.2031,3164.0
2021-09-29 11:30:00,265.82,266.33,265.65,265.66,4158.0,257.2031,257.6966,257.0386,257.0483,4158.0
2021-09-29 11:40:00,265.74,266.54,265.74,266.54,1752.0,257.1257,257.8998,257.1257,257.8998,1752.0
2021-09-29 11:50:00,266.7,266.75,265.9,265.9,3792.0,258.0546,258.103,257.2805,257.2805,3792.0
2021-09-29 12:00:00,265.7,265.85,265.39,265.39,2300.0,257.087,257.2321,256.7871,256.7871,2300.0
2021-09-29 12:10:00,265.13,265.31,264.88,265.31,2112.0,256.5355,256.7096,256.2936,256.7096,2112.0
2021-09-29 12:20:00,265.31,265.39,264.95,265.01,6284.0,256.7096,256.7871,256.3613,256.4194,6284.0
2021-09-29 12:30:00,264.87,265.01,264.79,264.8,2508.0,256.2839,256.4194,256.2065,256.2162,2508.0
2021-09-29 12:40:00,264.93,264.93,264.64,264.83,1614.0,256.342,256.342,256.0614,256.2452,1614.0
2021-09-29 12:50:00,264.93,265.02,264.82,264.82,1315.0,256.342,256.429,256.2355,256.2355,1315.0
2021-09-29 13:00:00,264.79,264.79,264.27,264.46,4401.0,256.2065,256.2065,255.7034,255.8872,4401.0
2021-09-29 13:10:00,265.1,265.1,264.52,264.61,3843.0,256.5065,256.5065,255.9453,256.0323,3843.0
2021-09-29 13:20:00,264.69,264.84,264.5,264.5,5876.0,256.1097,256.2549,255.9259,255.9259,5876.0
2021-09-29 13:30:00,264.43,264.66,264.36,264.56,2708.0,255.8582,256.0807,255.7904,255.984,2708.0
2021-09-29 13:40:00,264.62,264.97,264.61,264.81,5809.0,256.042,256.3807,256.0323,256.2259,5809.0
2021-09-29 13:50:00,264.87,264.98,264.76,264.76,8266.0,256.2839,256.3903,256.1775,256.1775,8266.0
2021-09-29 14:00:00,264.93,265.46,264.93,265.46,4545.0,256.342,256.8548,256.342,256.8548,4545.0
2021-09-29 14:10:00,265.43,265.83,265.42,265.72,2221.0,256.8258,257.2128,256.8161,257.1064,2221.0
2021-09-29 14:20:00,265.68,265.74,265.26,265.44,13072.0,257.0677,257.1257,256.6613,256.8354,13072.0
2021-09-29 14:30:00,265.55,265.63,265.4,265.41,4505.0,256.9419,257.0193,256.7967,256.8064,4505.0
2021-09-29 14:40:00,265.25,265.73,265.18,265.46,19123.0,256.6516,257.116,256.5839,256.8548,19123.0
2021-09-29 14:50:00,265.48,266.04,265.47,265.93,4136.0,256.8741,257.416,256.8645,257.3096,4136.0
2021-09-29 15:00:00,265.97,265.97,265.25,265.26,7687.0,257.3483,257.3483,256.6516,256.6613,7687.0
2021-09-29 15:10:00,265.49,265.76,265.45,265.56,2008.0,256.8838,257.1451,256.8451,256.9515,2008.0
2021-09-29 15:20:00,265.48,265.72,265.39,265.67,4271.0,256.8741,257.1064,256.7871,257.058,4271.0
2021-09-29 15:30:00,265.66,265.76,265.38,265.43,17627.0,257.0483,257.1451,256.7774,256.8258,17627.0
2021-09-29 15:40:00,265.37,265.6,265.12,265.49,9186.0,256.7677,256.9902,256.5258,256.8838,9186.0
2021-09-29 15:50:00,265.44,265.61,265.23,265.4,42577.0,256.8354,256.9999,256.6322,256.7967,42577.0
2021-09-30 09:30:00,267.38,269.39,267.16,268.9,15733.0,258.7125,260.6574,258.4997,260.1833,15733.0
2021-09-30 09:40:00,268.8,269.17,267.37,268.02,5663.0,260.0865,260.4445,258.7029,259.3318,5663.0
2021-09-30 09:50:00,268.37,268.97,268.14,268.28,4270.0,259.6705,260.251,259.4479,259.5834,4270.0
2021-09-30 10:00:00,268.5,268.95,267.84,267.84,7034.0,259.7962,260.2317,259.1576,259.1576,7034.0
2021-09-30 10:10:00,268.0,268.42,267.33,268.35,2700.0,259.3124,259.7188,258.6642,259.6511,2700.0
2021-09-30 10:20:00,268.42,269.13,268.35,269.13,4202.0,259.7188,260.4058,259.6511,260.4058,4202.0
2021-09-30 10:30:00,269.23,269.23,267.98,268.15,6451.0,260.5026,260.5026,259.2931,259.4576,6451.0
2021-09-30 10:40:00,268.05,268.05,267.49,267.53,4762.0,259.3608,259.3608,258.819,258.8577,4762.0
2021-09-30 10:50:00,267.46,267.5,266.67,267.45,4458.0,258.79,258.8287,258.0256,258.7803,4458.0
2021-09-30 11:00:00,267.44,267.46,266.96,267.31,2818.0,258.7706,258.79,258.3062,258.6448,2818.0
2021-09-30 11:10:00,267.55,267.98,267.28,267.67,2200.0,258.877,259.2931,258.6158,258.9931,2200.0
2021-09-30 11:20:00,267.55,267.56,267.04,267.44,2109.0,258.877,258.8867,258.3836,258.7706,2109.0
2021-09-30 11:30:00,267.67,267.71,266.77,266.98,3104.0,258.9931,259.0318,258.1223,258.3255,3104.0
2021-09-30 11:40:00,266.71,266.98,266.0,266.01,4670.0,258.0643,258.3255,257.3773,257.387,4670.0
2021-09-30 11:50:00,265.92,266.23,265.39,265.97,7906.0,257.2999,257.5998,256.7871,257.3483,7906.0
2021-09-30 12:00:00,266.19,266.19,265.75,265.98,3221.0,257.5611,257.5611,257.1354,257.3579,3221.0
2021-09-30 12:10:00,266.06,266.22,265.95,266.22,3669.0,257.4353,257.5901,257.3289,257.5901,3669.0
2021-09-30 12:20:00,266.27,266.9,266.25,266.81,5767.0,257.6385,258.2481,257.6192,258.161,5767.0
2021-09-30 12:30:00,266.58,266.58,266.11,266.13,3479.0,257.9385,257.9385,257.4837,257.5031,3479.0
2021-09-30 12:40:00,266.06,266.72,266.05,266.5,4875.0,257.4353,258.0739,257.4257,257.8611,4875.0
2021-09-30 12:50:00,266.34,266.67,265.92,266.01,4744.0,257.7063,258.0256,257.2999,257.387,4744.0
2021-09-30 13:00:00,265.95,266.69,265.88,266.69,3687.0,257.3289,258.0449,257.2612,258.0449,3687.0
2021-09-30 13:10:00,266.59,266.59,265.98,266.26,2744.0,257.9482,257.9482,257.3579,257.6289,2744.0
2021-09-30 13:20:00,266.5,266.53,265.91,266.0,6798.0,257.8611,257.8901,257.2902,257.3773,6798.0
2021-09-30 13:30:00,266.0,266.47,265.94,266.47,5534.0,257.3773,257.832,257.3192,257.832,5534.0
2021-09-30 13:40:00,266.53,266.61,266.1,266.23,3053.0,257.8901,257.9675,257.474,257.5998,3053.0
2021-09-30 13:50:00,266.34,266.79,266.15,266.27,2946.0,257.7063,258.1417,257.5224,257.6385,2946.0
2021-09-30 14:00:00,266.56,267.15,266.56,267.1,4321.0,257.9191,258.49,257.9191,258.4416,4321.0
2021-09-30 14:10:00,267.16,267.16,266.91,266.96,2180.0,258.4997,258.4997,258.2578,258.3062,2180.0
2021-09-30 14:20:00,266.9,267.17,266.85,267.15,3314.0,258.2481,258.5094,258.1997,258.49,3314.0
2021-09-30 14:30:00,267.06,267.28,266.85,266.98,6396.0,258.4029,258.6158,258.1997,258.3255,6396.0
2021-09-30 14:40:00,266.98,267.29,266.98,267.11,4147.0,258.3255,258.6255,258.3255,258.4513,4147.0
2021-09-30 14:50:00,267.15,267.35,266.81,266.9,4935.0,258.49,258.6835,258.161,258.2481,4935.0
2021-09-30 15:00:00,266.87,267.05,266.62,266.92,3134.0,258.2191,258.3932,257.9772,258.2675,3134.0
2021-09-30 15:10:00,267.02,267.23,266.76,266.76,3316.0,258.3642,258.5674,258.1126,258.1126,3316.0
2021-09-30 15:20:00,266.72,266.72,266.09,266.22,3654.0,258.0739,258.0739,257.4644,257.5901,3654.0
2021-09-30 15:30:00,266.13,266.64,265.79,265.79,6846.0,257.5031,257.9965,257.1741,257.1741,6846.0
2021-09-30 15:40:00,265.85,265.85,264.94,265.0,9996.0,257.2321,257.2321,256.3516,256.4097,9996.0
2021-09-30 15:50:00,264.92,264.98,263.53,263.54,37378.0,256.3323,256.3903,254.9873,254.997,37378.0
2021-10-01 09:30:00,263.55,263.97,259.19,259.59,23336.0,255.0067,255.4131,250.788,251.1751,23336.0
2021-10-01 09:40:00,260.16,260.84,259.0,260.7,5147.0,251.7266,252.3845,250.6042,252.2491,5147.0
2021-10-01 09:50:00,260.86,261.15,260.04,260.09,6034.0,252.4039,252.6845,251.6105,251.6589,6034.0
2021-10-01 10:00:00,259.8,259.98,259.02,259.98,10532.0,251.3783,251.5524,250.6235,251.5524,10532.0
2021-10-01 10:10:00,260.0,261.05,259.74,260.37,10353.0,251.5718,252.5877,251.3202,251.9298,10353.0
2021-10-01 10:20:00,260.14,260.44,259.25,259.75,13308.0,251.7072,251.9975,250.8461,251.3299,13308.0
2021-10-01 10:30:00,259.5,259.56,257.71,258.84,20015.0,251.088,251.146,249.356,250.4494,20015.0
2021-10-01 10:40:00,258.75,260.83,258.74,260.63,25428.0,250.3623,252.3749,250.3526,252.1814,25428.0
2021-10-01 10:50:00,260.64,261.48,260.64,260.81,8757.0,252.191,253.0038,252.191,252.3555,8757.0
2021-10-01 11:00:00,260.89,261.14,260.16,260.3,4274.0,252.4329,252.6748,251.7266,251.8621,4274.0
2021-10-01 11:10:00,260.42,261.8,260.42,261.61,6356.0,251.9782,253.3134,251.9782,253.1296,6356.0
2021-10-01 11:20:00,261.7,262.4,261.69,262.1,7984.0,253.2167,253.894,253.207,253.6037,7984.0
2021-10-01 11:30:00,262.25,262.41,261.81,262.32,7119.0,253.7488,253.9037,253.3231,253.8166,7119.0
2021-10-01 11:40:00,262.42,262.65,262.19,262.6,20193.0,253.9133,254.1359,253.6908,254.0875,20193.0
2021-10-01 11:50:00,262.6,262.62,262.04,262.34,7782.0,254.0875,254.1068,253.5456,253.8359,7782.0
2021-10-01 12:00:00,262.25,262.41,261.83,262.28,10533.0,253.7488,253.9037,253.3425,253.7779,10533.0
2021-10-01 12:10:00,262.54,262.54,261.74,261.83,2083.0,254.0294,254.0294,253.2554,253.3425,2083.0
2021-10-01 12:20:00,261.92,261.94,261.55,261.55,3708.0,253.4295,253.4489,253.0715,253.0715,3708.0
2021-10-01 12:30:00,261.69,261.7,261.1,261.1,3001.0,253.207,253.2167,252.6361,252.6361,3001.0
2021-10-01 12:40:00,261.21,261.77,261.21,261.6,3203.0,252.7426,253.2844,252.7426,253.1199,3203.0
2021-10-01 12:50:00,261.39,261.59,261.06,261.41,3271.0,252.9167,253.1102,252.5974,252.9361,3271.0
2021-10-01 13:00:00,261.45,261.84,261.19,261.84,6735.0,252.9748,253.3521,252.7232,253.3521,6735.0
2021-10-01 13:10:00,262.05,262.07,261.68,261.76,2445.0,253.5553,253.5747,253.1973,253.2747,2445.0
2021-10-01 13:20:00,261.8,262.02,261.7,261.71,4213.0,253.3134,253.5263,253.2167,253.2263,4213.0
2021-10-01 13:30:00,261.79,262.4,261.76,262.23,5682.0,253.3038,253.894,253.2747,253.7295,5682.0
2021-10-01 13:40:00,262.23,262.23,261.85,262.07,10233.0,253.7295,253.7295,253.3618,253.5747,10233.0
2021-10-01 13:50:00,262.16,262.27,261.89,261.96,2715.0,253.6618,253.7682,253.4005,253.4682,2715.0
2021-10-01 14:00:00,261.93,262.48,261.93,262.38,7249.0,253.4392,253.9714,253.4392,253.8746,7249.0
2021-10-01 14:10:00,262.39,262.58,262.31,262.39,4378.0,253.8843,254.0681,253.8069,253.8843,4378.0
2021-10-01 14:20:00,262.44,262.55,262.28,262.28,11038.0,253.9327,254.0391,253.7779,253.7779,11038.0
2021-10-01 14:30:00,262.39,262.55,262.34,262.41,3529.0,253.8843,254.0391,253.8359,253.9037,3529.0
2021-10-01 14:40:00,262.5,262.5,262.07,262.41,3618.0,253.9907,253.9907,253.5747,253.9037,3618.0
2021-10-01 14:50:00,262.35,262.55,262.29,262.34,5692.0,253.8456,254.0391,253.7875,253.8359,5692.0
2021-10-01 15:00:00,262.45,263.1,262.45,263.04,5241.0,253.9424,254.5713,253.9424,254.5132,5241.0
2021-10-01 15:10:00,263.12,263.55,263.1,263.12,5092.0,254.5906,255.0067,254.5713,254.5906,5092.0
2021-10-01 15:20:00,263.13,263.13,262.68,262.79,8304.0,254.6003,254.6003,254.1649,254.2713,8304.0
2021-10-01 15:30:00,262.73,262.99,262.54,262.57,10120.0,254.2133,254.4649,254.0294,254.0585,10120.0
2021-10-01 15:40:00,262.62,262.8,261.68,261.93,22470.0,254.1068,254.281,253.1973,253.4392,22470.0
2021-10-01 15:50:00,261.98,263.16,261.93,262.29,52263.0,253.4876,254.6293,253.4392,253.7875,52263.0
2021-10-04 09:30:00,260.79,261.09,259.61,260.57,11070.0,252.3362,252.6264,251.1944,252.1233,11070.0
2021-10-04 09:40:00,260.4,260.4,259.07,259.7,4016.0,251.9588,251.9588,250.6719,251.2815,4016.0
2021-10-04 09:50:00,259.7,260.5,258.26,259.64,7092.0,251.2815,252.0556,249.8882,251.2234,7092.0
2021-10-04 10:00:00,259.2,259.65,258.03,258.04,4447.0,250.7977,251.2331,249.6656,249.6753,4447.0
2021-10-04 10:10:00,257.86,258.98,257.5,258.98,3300.0,249.5011,250.5848,249.1528,250.5848,3300.0
2021-10-04 10:20:00,258.81,259.03,257.67,258.19,6722.0,250.4204,250.6332,249.3173,249.8205,6722.0
2021-10-04 10:30:00,257.91,257.91,257.0,257.37,7218.0,249.5495,249.5495,248.669,249.027,7218.0
2021-10-04 10:40:00,257.06,257.63,256.98,256.99,2939.0,248.7271,249.2786,248.6497,248.6594,2939.0
2021-10-04 10:50:00,257.16,257.25,255.76,256.37,6844.0,248.8238,248.9109,247.4692,248.0594,6844.0
2021-10-04 11:00:00,256.43,256.64,255.88,256.64,5801.0,248.1175,248.3207,247.5853,248.3207,5801.0
2021-10-04 11:10:00,256.22,256.39,255.77,255.8,10215.0,247.9143,248.0788,247.4789,247.5079,10215.0
2021-10-04 11:20:00,255.94,255.94,255.32,255.55,5028.0,247.6434,247.6434,247.0435,247.266,5028.0
2021-10-04 11:30:00,255.45,255.46,253.97,253.98,4589.0,247.1693,247.1789,245.7372,245.7469,4589.0
2021-10-04 11:40:00,254.05,254.68,253.87,254.33,4414.0,245.8147,246.4242,245.6405,246.0856,4414.0
2021-10-04 11:50:00,254.38,254.72,254.01,254.69,5964.0,246.134,246.4629,245.776,246.4339,5964.0
2021-10-04 12:00:00,254.54,255.46,254.51,255.46,5168.0,246.2888,247.1789,246.2597,247.1789,5168.0
2021-10-04 12:10:00,255.31,255.64,254.87,255.06,4004.0,247.0338,247.3531,246.6081,246.7919,4004.0
2021-10-04 12:20:00,254.9,254.9,254.49,254.66,3590.0,246.6371,246.6371,246.2404,246.4049,3590.0
2021-10-04 12:30:00,254.64,254.87,254.4,254.87,3896.0,246.3855,246.6081,246.1533,246.6081,3896.0
2021-10-04 12:40:00,254.85,254.88,254.27,254.4,4404.0,246.5887,246.6178,246.0275,246.1533,4404.0
2021-10-04 12:50:00,254.54,255.01,254.26,254.94,4562.0,246.2888,246.7435,246.0178,246.6758,4562.0
2021-10-04 13:00:00,254.86,255.24,254.72,255.24,3188.0,246.5984,246.9661,246.4629,246.9661,3188.0
2021-10-04 13:10:00,255.22,255.6,255.13,255.48,5833.0,246.9467,247.3144,246.8596,247.1983,5833.0
2021-10-04 13:20:00,255.34,255.71,255.3,255.52,2310.0,247.0628,247.4208,247.0241,247.237,2310.0
2021-10-04 13:30:00,255.44,255.63,255.35,255.38,4399.0,247.1596,247.3434,247.0725,247.1015,4399.0
2021-10-04 13:40:00,255.62,255.96,255.4,255.67,4625.0,247.3338,247.6627,247.1209,247.3821,4625.0
2021-10-04 13:50:00,255.78,255.78,255.13,255.13,2676.0,247.4886,247.4886,246.8596,246.8596,2676.0
2021-10-04 14:00:00,255.13,256.09,255.13,255.85,4594.0,246.8596,247.7885,246.8596,247.5563,4594.0
2021-10-04 14:10:00,255.81,256.13,255.57,256.1,5784.0,247.5176,247.8272,247.2854,247.7982,5784.0
2021-10-04 14:20:00,255.98,256.11,255.54,255.57,6692.0,247.6821,247.8079,247.2564,247.2854,6692.0
2021-10-04 14:30:00,255.72,255.72,255.29,255.45,4642.0,247.4305,247.4305,247.0145,247.1693,4642.0
2021-10-04 14:40:00,255.36,255.37,254.93,254.93,17213.0,247.0822,247.0919,246.6661,246.6661,17213.0
2021-10-04 14:50:00,254.87,254.87,253.8,254.76,21983.0,246.6081,246.6081,245.5728,246.5016,21983.0
2021-10-04 15:00:00,254.79,255.52,254.49,255.35,8072.0,246.5307,247.237,246.2404,247.0725,8072.0
2021-10-04 15:10:00,255.0,255.14,254.5,254.51,6708.0,246.7339,246.8693,246.2501,246.2597,6708.0
2021-10-04 15:20:00,254.53,254.62,254.23,254.47,5904.0,246.2791,246.3662,245.9888,246.221,5904.0
2021-10-04 15:30:00,254.55,254.99,254.3,254.39,12337.0,246.2984,246.7242,246.0566,246.1436,12337.0
2021-10-04 15:40:00,254.42,255.53,254.42,255.23,16485.0,246.1727,247.2467,246.1727,246.9564,16485.0
2021-10-04 15:50:00,255.15,255.24,254.56,255.07,67553.0,246.879,246.9661,246.3081,246.8016,67553.0
2021-10-05 09:30:00,257.05,258.0,255.61,257.07,23740.0,248.7174,249.6366,247.3241,248.7368,23740.0
2021-10-05 09:40:00,257.07,258.39,256.78,257.71,10522.0,248.7368,250.014,248.4562,249.356,10522.0
2021-10-05 09:50:00,257.9,258.15,257.24,257.67,4314.0,249.5399,249.7817,248.9012,249.3173,4314.0
2021-10-05 10:00:00,258.19,259.09,258.19,259.03,6288.0,249.8205,250.6913,249.8205,250.6332,6288.0
2021-10-05 10:10:00,258.65,258.65,257.92,258.49,3096.0,250.2655,250.2655,249.5592,250.1107,3096.0
2021-10-05 10:20:00,258.28,258.63,257.77,258.63,3426.0,249.9075,250.2462,249.4141,250.2462,3426.0
2021-10-05 10:30:00,258.89,259.15,258.29,259.15,6298.0,250.4978,250.7493,249.9172,250.7493,6298.0
2021-10-05 10:40:00,259.15,259.15,258.44,259.0,3702.0,250.7493,250.7493,250.0623,250.6042,3702.0
2021-10-05 10:50:00,258.91,259.45,258.91,259.45,5936.0,250.5171,251.0396,250.5171,251.0396,5936.0
2021-10-05 11:00:00,259.61,260.0,259.59,259.78,5933.0,251.1944,251.5718,251.1751,251.3589,5933.0
2021-10-05 11:10:00,259.68,259.9,259.53,259.71,2400.0,251.2622,251.475,251.117,251.2912,2400.0
2021-10-05 11:20:00,259.72,260.17,259.71,259.73,2723.0,251.3009,251.7363,251.2912,251.3105,2723.0
2021-10-05 11:30:00,259.91,260.13,259.68,259.85,3901.0,251.4847,251.6976,251.2622,251.4266,3901.0
2021-10-05 11:40:00,259.75,259.75,259.37,259.39,2169.0,251.3299,251.3299,250.9622,250.9816,2169.0
2021-10-05 11:50:00,259.38,259.74,259.28,259.62,1735.0,250.9719,251.3202,250.8751,251.2041,1735.0
2021-10-05 12:00:00,259.71,260.17,259.71,260.12,2292.0,251.2912,251.7363,251.2912,251.6879,2292.0
2021-10-05 12:10:00,260.18,260.31,259.97,260.02,4445.0,251.7459,251.8717,251.5428,251.5911,4445.0
2021-10-05 12:20:00,260.17,260.33,260.0,260.14,4189.0,251.7363,251.8911,251.5718,251.7072,4189.0
2021-10-05 12:30:00,260.0,260.0,259.49,259.5,3830.0,251.5718,251.5718,251.0783,251.088,3830.0
2021-10-05 12:40:00,259.61,259.68,259.44,259.66,10322.0,251.1944,251.2622,251.0299,251.2428,10322.0
2021-10-05 12:50:00,259.52,259.8,259.39,259.7,5226.0,251.1073,251.3783,250.9816,251.2815,5226.0
2021-10-05 13:00:00,259.72,260.33,259.53,260.33,6146.0,251.3009,251.8911,251.117,251.8911,6146.0
2021-10-05 13:10:00,260.3,260.32,259.98,260.21,2400.0,251.8621,251.8814,251.5524,251.775,2400.0
2021-10-05 13:20:00,260.28,260.4,260.04,260.07,3117.0,251.8427,251.9588,251.6105,251.6395,3117.0
2021-10-05 13:30:00,260.12,260.36,259.88,260.11,6115.0,251.6879,251.9201,251.4557,251.6782,6115.0
2021-10-05 13:40:00,260.17,260.17,259.9,260.01,2303.0,251.7363,251.7363,251.475,251.5815,2303.0
2021-10-05 13:50:00,260.01,260.04,259.57,259.58,4244.0,251.5815,251.6105,251.1557,251.1654,4244.0
2021-10-05 14:00:00,259.64,259.64,259.3,259.54,3129.0,251.2234,251.2234,250.8945,251.1267,3129.0
2021-10-05 14:10:00,259.49,259.73,259.49,259.66,2172.0,251.0783,251.3105,251.0783,251.2428,2172.0
2021-10-05 14:20:00,259.63,259.97,259.45,259.9,7399.0,251.2138,251.5428,251.0396,251.475,7399.0
2021-10-05 14:30:00,259.83,260.18,259.81,259.85,4248.0,251.4073,251.7459,251.3879,251.4266,4248.0
2021-10-05 14:40:00,259.92,260.03,259.83,260.03,2548.0,251.4944,251.6008,251.4073,251.6008,2548.0
2021-10-05 14:50:00,259.77,259.97,259.76,259.88,3973.0,251.3492,251.5428,251.3396,251.4557,3973.0
2021-10-05 15:00:00,259.78,259.87,259.33,259.33,3290.0,251.3589,251.446,250.9235,250.9235,3290.0
2021-10-05 15:10:00,259.19,259.37,259.11,259.11,2058.0,250.788,250.9622,250.7106,250.7106,2058.0
2021-10-05 15:20:00,259.08,259.08,258.71,258.76,4438.0,250.6816,250.6816,250.3236,250.372,4438.0
2021-10-05 15:30:00,258.63,258.99,258.59,258.87,4030.0,250.2462,250.5945,250.2075,250.4784,4030.0
2021-10-05 15:40:00,258.74,259.29,258.66,258.94,7920.0,250.3526,250.8848,250.2752,250.5461,7920.0
2021-10-05 15:50:00,259.0,259.04,257.88,257.97,46326.0,250.6042,250.6429,249.5205,249.6076,46326.0
2021-10-06 09:30:00,256.57,256.57,254.18,256.55,12933.0,248.253,248.253,245.9404,248.2336,12933.0
2021-10-06 09:40:00,256.13,256.45,255.02,255.24,10063.0,247.8272,248.1369,246.7532,246.9661,10063.0
2021-10-06 09:50:00,255.42,255.71,253.08,254.97,7410.0,247.1402,247.4208,244.8761,246.7048,7410.0
2021-10-06 10:00:00,254.89,254.9,253.96,254.9,4380.0,246.6274,246.6371,245.7276,246.6371,4380.0
2021-10-06 10:10:00,254.66,255.5,254.59,254.72,5550.0,246.4049,247.2177,246.3372,246.4629,5550.0
2021-10-06 10:20:00,254.85,256.43,254.75,256.43,3948.0,246.5887,248.1175,246.492,248.1175,3948.0
2021-10-06 10:30:00,256.68,256.68,256.2,256.32,5291.0,248.3594,248.3594,247.895,248.0111,5291.0
2021-10-06 10:40:00,256.49,256.52,255.68,256.52,9363.0,248.1756,248.2046,247.3918,248.2046,9363.0
2021-10-06 10:50:00,256.62,256.62,255.68,256.13,8693.0,248.3013,248.3013,247.3918,247.8272,8693.0
2021-10-06 11:00:00,256.15,256.15,254.6,254.6,7313.0,247.8466,247.8466,246.3468,246.3468,7313.0
2021-10-06 11:10:00,254.54,255.1,254.54,254.64,2967.0,246.2888,246.8306,246.2888,246.3855,2967.0
2021-10-06 11:20:00,254.63,254.75,254.11,254.11,7351.0,246.3759,246.492,245.8727,245.8727,7351.0
2021-10-06 11:30:00,254.02,254.34,253.21,253.41,3407.0,245.7856,246.0953,245.0019,245.1954,3407.0
2021-10-06 11:40:00,253.39,253.39,252.81,252.85,3376.0,245.1761,245.1761,244.6149,244.6536,3376.0
2021-10-06 11:50:00,253.04,253.53,252.91,253.45,2736.0,244.8374,245.3115,244.7116,245.2341,2736.0
2021-10-06 12:00:00,253.34,253.46,252.92,253.16,6747.0,245.1277,245.2438,244.7213,244.9535,6747.0
2021-10-06 12:10:00,253.08,253.75,252.95,253.62,3164.0,244.8761,245.5244,244.7503,245.3986,3164.0
2021-10-06 12:20:00,253.68,253.77,253.19,253.41,3370.0,245.4566,245.5437,244.9825,245.1954,3370.0
2021-10-06 12:30:00,253.38,253.44,253.18,253.33,4293.0,245.1664,245.2244,244.9729,245.118,4293.0
2021-10-06 12:40:00,253.63,253.78,253.05,253.19,3918.0,245.4083,245.5534,244.8471,244.9825,3918.0
2021-10-06 12:50:00,253.17,253.27,252.89,253.12,5093.0,244.9632,245.0599,244.6923,244.9148,5093.0
2021-10-06 13:00:00,253.12,253.24,252.43,252.96,5478.0,244.9148,245.0309,244.2472,244.76,5478.0
2021-10-06 13:10:00,252.49,253.08,252.49,252.94,2160.0,244.3052,244.8761,244.3052,244.7406,2160.0
2021-10-06 13:20:00,252.98,253.58,252.97,253.58,3004.0,244.7793,245.3599,244.7697,245.3599,3004.0
2021-10-06 13:30:00,253.51,255.1,253.38,255.1,7105.0,245.2922,246.8306,245.1664,246.8306,7105.0
2021-10-06 13:40:00,255.12,255.13,254.68,254.89,6989.0,246.85,246.8596,246.4242,246.6274,6989.0
2021-10-06 13:50:00,254.69,254.9,254.37,254.74,6189.0,246.4339,246.6371,246.1243,246.4823,6189.0
2021-10-06 14:00:00,254.78,255.19,254.32,255.0,3911.0,246.521,246.9177,246.0759,246.7339,3911.0
2021-10-06 14:10:00,255.03,255.67,255.03,255.45,2675.0,246.7629,247.3821,246.7629,247.1693,2675.0
2021-10-06 14:20:00,255.59,255.89,255.38,255.75,8184.0,247.3047,247.595,247.1015,247.4595,8184.0
2021-10-06 14:30:00,255.82,256.18,255.68,255.96,9208.0,247.5273,247.8756,247.3918,247.6627,9208.0
2021-10-06 14:40:00,256.09,256.17,255.42,255.42,5528.0,247.7885,247.8659,247.1402,247.1402,5528.0
2021-10-06 14:50:00,255.58,255.78,255.24,255.24,3373.0,247.2951,247.4886,246.9661,246.9661,3373.0
2021-10-06 15:00:00,255.23,255.63,255.02,255.03,8111.0,246.9564,247.3434,246.7532,246.7629,8111.0
2021-10-06 15:10:00,254.95,255.41,254.84,255.24,16694.0,246.6855,247.1306,246.579,246.9661,16694.0
2021-10-06 15:20:00,255.26,255.71,255.03,255.67,7897.0,246.9854,247.4208,246.7629,247.3821,7897.0
2021-10-06 15:30:00,255.65,255.79,255.25,255.5,11966.0,247.3628,247.4983,246.9758,247.2177,11966.0
2021-10-06 15:40:00,255.43,256.01,255.37,255.81,17554.0,247.1499,247.7111,247.0919,247.5176,17554.0
2021-10-06 15:50:00,255.9,256.26,255.86,256.17,65852.0,247.6047,247.953,247.566,247.8659,65852.0
2021-10-07 09:30:00,258.35,261.56,258.35,259.17,12386.0,249.9753,253.0812,249.9753,250.7687,12386.0
2021-10-07 09:40:00,259.63,259.63,258.05,258.92,6054.0,251.2138,251.2138,249.685,250.5268,6054.0
2021-10-07 09:50:00,258.78,259.04,257.56,258.94,6191.0,250.3913,250.6429,249.2109,250.5461,6191.0
2021-10-07 10:00:00,259.12,259.64,259.07,259.2,8563.0,250.7203,251.2234,250.6719,250.7977,8563.0
2021-10-07 10:10:00,259.32,259.45,258.51,258.7,6285.0,250.9138,251.0396,250.1301,250.3139,6285.0
2021-10-07 10:20:00,258.72,259.03,258.09,259.03,5754.0,250.3333,250.6332,249.7237,250.6332,5754.0
2021-10-07 10:30:00,259.03,259.36,258.63,259.23,4737.0,250.6332,250.9525,250.2462,250.8267,4737.0
2021-10-07 10:40:00,259.38,259.38,258.39,258.62,4510.0,250.9719,250.9719,250.014,250.2365,4510.0
2021-10-07 10:50:00,258.69,259.13,258.69,259.03,1902.0,250.3042,250.73,250.3042,250.6332,1902.0
2021-10-07 11:00:00,258.84,259.3,258.76,258.82,2401.0,250.4494,250.8945,250.372,250.43,2401.0
2021-10-07 11:10:00,258.54,258.54,258.14,258.36,4681.0,250.1591,250.1591,249.7721,249.9849,4681.0
2021-10-07 11:20:00,258.38,258.61,258.19,258.4,4575.0,250.0043,250.2268,249.8205,250.0236,4575.0
2021-10-07 11:30:00,258.41,258.56,258.17,258.39,6824.0,250.0333,250.1785,249.8011,250.014,6824.0
2021-10-07 11:40:00,258.29,258.3,257.88,257.88,4651.0,249.9172,249.9269,249.5205,249.5205,4651.0
2021-10-07 11:50:00,257.88,258.31,257.71,257.87,5684.0,249.5205,249.9366,249.356,249.5108,5684.0
2021-10-07 12:00:00,257.98,258.22,257.88,257.96,2773.0,249.6173,249.8495,249.5205,249.5979,2773.0
2021-10-07 12:10:00,257.73,257.9,257.2,257.24,2258.0,249.3754,249.5399,248.8625,248.9012,2258.0
2021-10-07 12:20:00,257.13,257.79,257.13,257.78,2542.0,248.7948,249.4334,248.7948,249.4237,2542.0
2021-10-07 12:30:00,257.63,257.95,257.56,257.95,1844.0,249.2786,249.5882,249.2109,249.5882,1844.0
2021-10-07 12:40:00,258.15,258.15,257.68,257.73,2108.0,249.7817,249.7817,249.327,249.3754,2108.0
2021-10-07 12:50:00,257.9,258.1,257.76,257.94,3659.0,249.5399,249.7334,249.4044,249.5786,3659.0
2021-10-07 13:00:00,257.89,257.93,257.63,257.63,2046.0,249.5302,249.5689,249.2786,249.2786,2046.0
2021-10-07 13:10:00,257.55,257.65,257.17,257.17,1915.0,249.2012,249.298,248.8335,248.8335,1915.0
2021-10-07 13:20:00,257.08,257.31,257.04,257.17,3101.0,248.7464,248.969,248.7077,248.8335,3101.0
2021-10-07 13:30:00,257.1,257.27,256.74,256.74,2768.0,248.7658,248.9303,248.4175,248.4175,2768.0
2021-10-07 13:40:00,256.69,256.94,256.53,256.63,5801.0,248.3691,248.611,248.2143,248.311,5801.0
2021-10-07 13:50:00,256.55,256.69,256.3,256.67,3729.0,248.2336,248.3691,247.9917,248.3497,3729.0
2021-10-07 14:00:00,256.57,256.62,256.23,256.38,1860.0,248.253,248.3013,247.924,248.0691,1860.0
2021-10-07 14:10:00,256.32,256.71,256.3,256.54,3861.0,248.0111,248.3884,247.9917,248.2239,3861.0
2021-10-07 14:20:00,256.38,256.56,256.13,256.22,2922.0,248.0691,248.2433,247.8272,247.9143,2922.0
2021-10-07 14:30:00,256.18,256.18,255.67,255.84,2102.0,247.8756,247.8756,247.3821,247.5466,2102.0
2021-10-07 14:40:00,255.73,256.03,255.5,256.03,3637.0,247.4402,247.7305,247.2177,247.7305,3637.0
2021-10-07 14:50:00,255.88,255.88,255.53,255.61,2752.0,247.5853,247.5853,247.2467,247.3241,2752.0
2021-10-07 15:00:00,255.61,256.2,255.52,256.01,2394.0,247.3241,247.895,247.237,247.7111,2394.0
2021-10-07 15:10:00,255.88,255.99,255.64,255.93,5913.0,247.5853,247.6918,247.3531,247.6337,5913.0
2021-10-07 15:20:00,255.79,255.83,255.13,255.63,7634.0,247.4983,247.537,246.8596,247.3434,7634.0
2021-10-07 15:30:00,255.56,255.91,255.19,255.56,6874.0,247.2757,247.6144,246.9177,247.2757,6874.0
2021-10-07 15:40:00,255.49,255.64,255.31,255.46,11962.0,247.208,247.3531,247.0338,247.1789,11962.0
2021-10-07 15:50:00,255.4,255.49,254.86,255.13,37258.0,247.1209,247.208,246.5984,246.8596,37258.0
2021-10-08 09:30:00,257.0,257.8,253.52,254.29,13197.0,248.669,249.4431,245.3018,246.0469,13197.0
2021-10-08 09:40:00,254.2,255.22,254.12,254.12,3212.0,245.9598,246.9467,245.8824,245.8824,3212.0
2021-10-08 09:50:00,254.12,254.12,252.95,253.07,5453.0,245.8824,245.8824,244.7503,244.8664,5453.0
2021-10-08 10:00:00,253.25,253.83,253.25,253.41,1254.0,245.0406,245.6018,245.0406,245.1954,1254.0
2021-10-08 10:10:00,253.66,254.98,253.16,254.87,26949.0,245.4373,246.7145,244.9535,246.6081,26949.0
2021-10-08 10:20:00,254.77,254.77,254.15,254.69,1906.0,246.5113,246.5113,245.9114,246.4339,1906.0
2021-10-08 10:30:00,254.45,254.45,253.32,253.32,1910.0,246.2017,246.2017,245.1083,245.1083,1910.0
2021-10-08 10:40:00,253.25,254.25,253.25,254.21,1941.0,245.0406,246.0082,245.0406,245.9695,1941.0
2021-10-08 10:50:00,254.09,254.31,253.87,254.0,1800.0,245.8534,246.0662,245.6405,245.7663,1800.0
2021-10-08 11:00:00,253.89,254.24,253.88,254.24,3110.0,245.6598,245.9985,245.6502,245.9985,3110.0
2021-10-08 11:10:00,254.41,254.57,254.3,254.57,2532.0,246.163,246.3178,246.0566,246.3178,2532.0
2021-10-08 11:20:00,254.68,254.82,254.59,254.82,916.0,246.4242,246.5597,246.3372,246.5597,916.0
2021-10-08 11:30:00,254.79,255.21,254.79,255.04,5296.0,246.5307,246.9371,246.5307,246.7726,5296.0
2021-10-08 11:40:00,255.02,255.25,255.0,255.09,3795.0,246.7532,246.9758,246.7339,246.8209,3795.0
2021-10-08 11:50:00,254.96,255.44,254.81,255.44,2515.0,246.6952,247.1596,246.55,247.1596,2515.0
2021-10-08 12:00:00,255.42,255.68,255.4,255.68,600.0,247.1402,247.3918,247.1209,247.3918,600.0
2021-10-08 12:10:00,255.55,255.66,255.5,255.59,1523.0,247.266,247.3725,247.2177,247.3047,1523.0
2021-10-08 12:20:00,255.52,255.55,255.37,255.37,2715.0,247.237,247.266,247.0919,247.0919,2715.0
2021-10-08 12:30:00,255.38,255.47,255.22,255.45,2665.0,247.1015,247.1886,246.9467,247.1693,2665.0
2021-10-08 12:40:00,255.49,255.49,255.23,255.3,1610.0,247.208,247.208,246.9564,247.0241,1610.0
2021-10-08 12:50:00,255.26,255.32,254.78,254.78,5646.0,246.9854,247.0435,246.521,246.521,5646.0
2021-10-08 13:00:00,254.69,254.79,254.57,254.79,2318.0,246.4339,246.5307,246.3178,246.5307,2318.0
2021-10-08 13:10:00,254.78,254.94,254.41,254.41,4746.0,246.521,246.6758,246.163,246.163,4746.0
2021-10-08 13:20:00,254.28,254.67,254.26,254.63,1910.0,246.0372,246.4146,246.0178,246.3759,1910.0
2021-10-08 13:30:00,254.44,254.78,254.43,254.65,4298.0,246.192,246.521,246.1823,246.3952,4298.0
2021-10-08 13:40:00,254.67,254.85,254.67,254.85,1200.0,246.4146,246.5887,246.4146,246.5887,1200.0
2021-10-08 13:50:00,254.92,255.25,254.92,255.15,4900.0,246.6565,246.9758,246.6565,246.879,4900.0
2021-10-08 14:00:00,255.21,255.32,255.19,255.25,5463.0,246.9371,247.0435,246.9177,246.9758,5463.0
2021-10-08 14:10:00,255.26,255.4,255.12,255.37,1801.0,246.9854,247.1209,246.85,247.0919,1801.0
2021-10-08 14:20:00,255.34,255.88,255.33,255.5,1524.0,247.0628,247.5853,247.0532,247.2177,1524.0
2021-10-08 14:30:00,255.55,255.97,255.54,255.8,1821.0,247.266,247.6724,247.2564,247.5079,1821.0
2021-10-08 14:40:00,255.81,255.84,255.52,255.6,2010.0,247.5176,247.5466,247.237,247.3144,2010.0
2021-10-08 14:50:00,255.48,255.66,255.46,255.59,3538.0,247.1983,247.3725,247.1789,247.3047,3538.0
2021-10-08 15:00:00,255.47,255.67,255.4,255.4,1435.0,247.1886,247.3821,247.1209,247.1209,1435.0
2021-10-08 15:10:00,255.39,255.45,254.9,254.9,14173.0,247.1112,247.1693,246.6371,246.6371,14173.0
2021-10-08 15:20:00,254.91,254.91,254.1,254.1,5592.0,246.6468,246.6468,245.863,245.863,5592.0
2021-10-08 15:30:00,254.02,254.1,253.52,253.6,8910.0,245.7856,245.863,245.3018,245.3792,8910.0
2021-10-08 15:40:00,253.55,253.72,253.25,253.43,22843.0,245.3309,245.4954,245.0406,245.2148,22843.0
2021-10-08 15:50:00,253.4,254.21,253.37,253.92,84423.0,245.1857,245.9695,245.1567,245.6889,84423.0
2021-10-11 09:30:00,253.37,255.0,253.37,253.88,13289.0,245.1567,246.7339,245.1567,245.6502,13289.0
2021-10-11 09:40:00,254.36,254.39,253.04,253.84,1302.0,246.1146,246.1436,244.8374,245.6115,1302.0
2021-10-11 09:50:00,253.96,254.3,253.02,253.76,3477.0,245.7276,246.0566,244.818,245.5341,3477.0
2021-10-11 10:00:00,253.83,254.09,253.7,253.7,4879.0,245.6018,245.8534,245.476,245.476,4879.0
2021-10-11 10:10:00,254.09,254.9,253.71,254.75,14971.0,245.8534,246.6371,245.4857,246.492,14971.0
2021-10-11 10:20:00,254.92,255.0,253.87,254.59,12493.0,246.6565,246.7339,245.6405,246.3372,12493.0
2021-10-11 10:30:00,254.46,254.77,253.8,254.77,104018.0,246.2114,246.5113,245.5728,246.5113,104018.0
2021-10-11 10:40:00,254.64,254.87,254.36,254.79,3774.0,246.3855,246.6081,246.1146,246.5307,3774.0
2021-10-11 10:50:00,254.92,255.48,254.91,255.33,1706.0,246.6565,247.1983,246.6468,247.0532,1706.0
2021-10-11 11:00:00,255.36,255.37,255.14,255.26,1875.0,247.0822,247.0919,246.8693,246.9854,1875.0
2021-10-11 11:10:00,255.0,255.06,254.18,254.18,3296.0,246.7339,246.7919,245.9404,245.9404,3296.0
2021-10-11 11:20:00,253.97,254.2,253.6,253.6,1600.0,245.7372,245.9598,245.3792,245.3792,1600.0
2021-10-11 11:30:00,253.58,254.18,253.58,254.18,2792.0,245.3599,245.9404,245.3599,245.9404,2792.0
2021-10-11 11:40:00,254.18,254.18,253.59,253.71,600.0,245.9404,245.9404,245.3696,245.4857,600.0
2021-10-11 11:50:00,253.77,253.81,253.38,253.43,4367.0,245.5437,245.5824,245.1664,245.2148,4367.0
2021-10-11 12:00:00,253.49,253.49,252.82,253.2,2441.0,245.2728,245.2728,244.6245,244.9922,2441.0
2021-10-11 12:10:00,253.15,253.57,253.15,253.57,4044.0,244.9438,245.3502,244.9438,245.3502,4044.0
2021-10-11 12:20:00,253.67,253.67,253.41,253.41,501.0,245.447,245.447,245.1954,245.1954,501.0
2021-10-11 12:30:00,253.37,253.48,253.21,253.21,2880.0,245.1567,245.2631,245.0019,245.0019,2880.0
2021-10-11 12:40:00,253.26,253.63,253.25,253.63,2541.0,245.0503,245.4083,245.0406,245.4083,2541.0
2021-10-11 12:50:00,253.59,253.73,253.46,253.73,975.0,245.3696,245.505,245.2438,245.505,975.0
2021-10-11 13:00:00,253.58,253.58,252.99,253.01,4933.0,245.3599,245.3599,244.789,244.8084,4933.0
2021-10-11 13:10:00,253.08,253.09,252.86,253.02,13730.0,244.8761,244.8858,244.6632,244.818,13730.0
2021-10-11 13:20:00,252.88,252.88,252.21,252.21,2055.0,244.6826,244.6826,244.0343,244.0343,2055.0
2021-10-11 13:30:00,252.28,252.32,251.93,252.11,3418.0,244.102,244.1407,243.7634,243.9375,3418.0
2021-10-11 13:40:00,252.17,252.47,251.86,252.22,3170.0,243.9956,244.2859,243.6956,244.044,3170.0
2021-10-11 13:50:00,252.08,252.41,251.95,252.3,58584.0,243.9085,244.2278,243.7827,244.1214,58584.0
2021-10-11 14:00:00,252.36,252.54,252.31,252.5,2638.0,244.1794,244.3536,244.1311,244.3149,2638.0
2021-10-11 14:10:00,252.41,252.82,252.4,252.74,4033.0,244.2278,244.6245,244.2181,244.5471,4033.0
2021-10-11 14:20:00,252.71,252.83,252.55,252.83,3286.0,244.5181,244.6342,244.3633,244.6342,3286.0
2021-10-11 14:30:00,252.72,252.9,252.7,252.7,2875.0,244.5278,244.7019,244.5084,244.5084,2875.0
2021-10-11 14:40:00,252.65,253.0,252.62,252.63,3233.0,244.46,244.7987,244.431,244.4407,3233.0
2021-10-11 14:50:00,252.6,252.7,252.35,252.64,2500.0,244.4117,244.5084,244.1698,244.4504,2500.0
2021-10-11 15:00:00,252.7,252.73,252.27,252.39,2189.0,244.5084,244.5374,244.0924,244.2085,2189.0
2021-10-11 15:10:00,252.27,252.44,252.04,252.05,2413.0,244.0924,244.2568,243.8698,243.8795,2413.0
2021-10-11 15:20:00,251.98,252.13,251.6,251.83,3829.0,243.8118,243.9569,243.4441,243.6666,3829.0
2021-10-11 15:30:00,251.72,251.85,251.5,251.81,7409.0,243.5602,243.686,243.3473,243.6473,7409.0
2021-10-11 15:40:00,251.87,252.1,251.78,251.92,6825.0,243.7053,243.9279,243.6182,243.7537,6825.0
2021-10-11 15:50:00,251.91,251.91,251.43,251.58,27313.0,243.744,243.744,243.2796,243.4247,27313.0
2021-10-12 09:30:00,253.5,253.94,253.09,253.75,10595.0,245.2825,245.7082,244.8858,245.5244,10595.0
2021-10-12 09:40:00,253.69,254.4,252.53,252.53,10346.0,245.4663,246.1533,244.3439,244.3439,10346.0
2021-10-12 09:50:00,252.23,253.13,252.23,252.81,6988.0,244.0537,244.9245,244.0537,244.6149,6988.0
2021-10-12 10:00:00,252.82,253.37,252.25,252.42,4009.0,244.6245,245.1567,244.073,244.2375,4009.0
2021-10-12 10:10:00,252.42,253.08,252.3,253.08,4852.0,244.2375,244.8761,244.1214,244.8761,4852.0
2021-10-12 10:20:00,253.06,253.13,252.67,252.74,3951.0,244.8567,244.9245,244.4794,244.5471,3951.0
2021-10-12 10:30:00,252.63,252.63,252.0,252.21,6787.0,244.4407,244.4407,243.8311,244.0343,6787.0
2021-10-12 10:40:00,252.34,252.43,252.0,252.31,3465.0,244.1601,244.2472,243.8311,244.1311,3465.0
2021-10-12 10:50:00,252.0,252.29,251.5,251.5,5288.0,243.8311,244.1117,243.3473,243.3473,5288.0
2021-10-12 11:00:00,251.63,252.39,251.63,252.39,5505.0,243.4731,244.2085,243.4731,244.2085,5505.0
2021-10-12 11:10:00,252.25,252.25,251.76,251.83,3973.0,244.073,244.073,243.5989,243.6666,3973.0
2021-10-12 11:20:00,251.76,251.99,251.72,251.88,2272.0,243.5989,243.8214,243.5602,243.715,2272.0
2021-10-12 11:30:00,251.89,252.24,251.89,252.24,3993.0,243.7247,244.0633,243.7247,244.0633,3993.0
2021-10-12 11:40:00,252.2,252.32,251.65,251.99,31871.0,244.0246,244.1407,243.4925,243.8214,31871.0
2021-10-12 11:50:00,252.03,252.84,251.99,252.34,23440.0,243.8601,244.6439,243.8214,244.1601,23440.0
2021-10-12 12:00:00,252.35,253.07,252.35,252.69,9388.0,244.1698,244.8664,244.1698,244.4987,9388.0
2021-10-12 12:10:00,252.69,252.86,252.41,252.86,3513.0,244.4987,244.6632,244.2278,244.6632,3513.0
2021-10-12 12:20:00,252.84,252.87,252.42,252.44,3971.0,244.6439,244.6729,244.2375,244.2568,3971.0
2021-10-12 12:30:00,252.49,252.57,252.16,252.34,4764.0,244.3052,244.3826,243.9859,244.1601,4764.0
2021-10-12 12:40:00,252.36,252.43,252.06,252.43,5064.0,244.1794,244.2472,243.8892,244.2472,5064.0
2021-10-12 12:50:00,252.42,252.61,252.23,252.38,4995.0,244.2375,244.4213,244.0537,244.1988,4995.0
2021-10-12 13:00:00,252.23,252.69,252.23,252.65,9120.0,244.0537,244.4987,244.0537,244.46,9120.0
2021-10-12 13:10:00,252.69,253.01,252.69,252.93,5158.0,244.4987,244.8084,244.4987,244.731,5158.0
2021-10-12 13:20:00,253.05,253.58,252.96,253.35,8122.0,244.8471,245.3599,244.76,245.1373,8122.0
2021-10-12 13:30:00,253.46,253.58,253.37,253.54,2463.0,245.2438,245.3599,245.1567,245.3212,2463.0
2021-10-12 13:40:00,253.62,253.65,253.35,253.58,8571.0,245.3986,245.4276,245.1373,245.3599,8571.0
2021-10-12 13:50:00,253.64,253.7,253.29,253.29,3687.0,245.4179,245.476,245.0793,245.0793,3687.0
2021-10-12 14:00:00,253.25,253.73,253.25,253.73,3607.0,245.0406,245.505,245.0406,245.505,3607.0
2021-10-12 14:10:00,253.94,253.99,253.39,253.57,27325.0,245.7082,245.7566,245.1761,245.3502,27325.0
2021-10-12 14:20:00,253.61,253.69,252.93,253.19,14606.0,245.3889,245.4663,244.731,244.9825,14606.0
2021-10-12 14:30:00,253.19,253.27,253.03,253.12,5911.0,244.9825,245.0599,244.8277,244.9148,5911.0
2021-10-12 14:40:00,253.12,253.25,253.03,253.08,7325.0,244.9148,245.0406,244.8277,244.8761,7325.0
2021-10-12 14:50:00,253.01,253.04,252.26,252.3,62834.0,244.8084,244.8374,244.0827,244.1214,62834.0
2021-10-12 15:00:00,252.41,252.8,252.3,252.63,17410.0,244.2278,244.6052,244.1214,244.4407,17410.0
2021-10-12 15:10:00,252.74,252.85,252.61,252.77,5433.0,244.5471,244.6536,244.4213,244.5761,5433.0
2021-10-12 15:20:00,252.68,252.95,252.48,252.9,13468.0,244.4891,244.7503,244.2955,244.7019,13468.0
2021-10-12 15:30:00,252.9,253.06,252.47,252.51,19235.0,244.7019,244.8567,244.2859,244.3246,19235.0
2021-10-12 15:40:00,252.55,252.55,251.81,251.95,9853.0,244.3633,244.3633,243.6473,243.7827,9853.0
2021-10-12 15:50:00,252.02,252.67,251.99,252.37,52531.0,243.8505,244.4794,243.8214,244.1891,52531.0
2021-10-13 09:30:00,253.72,254.33,252.35,253.48,12438.0,245.4954,246.0856,244.1698,245.2631,12438.0
2021-10-13 09:40:00,253.48,253.8,252.21,253.39,5584.0,245.2631,245.5728,244.0343,245.1761,5584.0
2021-10-13 09:50:00,253.34,253.34,252.27,252.85,7698.0,245.1277,245.1277,244.0924,244.6536,7698.0
2021-10-13 10:00:00,252.81,253.35,252.56,252.97,6331.0,244.6149,245.1373,244.373,244.7697,6331.0
2021-10-13 10:10:00,253.15,253.57,252.56,253.05,32560.0,244.9438,245.3502,244.373,244.8471,32560.0
2021-10-13 10:20:00,252.97,252.97,251.78,252.06,17920.0,244.7697,244.7697,243.6182,243.8892,17920.0
2021-10-13 10:30:00,252.19,253.2,252.19,252.37,9798.0,244.0149,244.9922,244.0149,244.1891,9798.0
2021-10-13 10:40:00,252.74,253.04,252.6,252.67,2602.0,244.5471,244.8374,244.4117,244.4794,2602.0
2021-10-13 10:50:00,252.23,252.49,252.06,252.06,1893.0,244.0537,244.3052,243.8892,243.8892,1893.0
2021-10-13 11:00:00,252.1,252.28,251.79,252.01,5423.0,243.9279,244.102,243.6279,243.8408,5423.0
2021-10-13 11:10:00,252.09,252.5,251.86,252.22,2108.0,243.9182,244.3149,243.6956,244.044,2108.0
2021-10-13 11:20:00,252.22,252.36,251.8,251.96,3110.0,244.044,244.1794,243.6376,243.7924,3110.0
2021-10-13 11:30:00,251.8,252.03,251.5,252.03,5401.0,243.6376,243.8601,243.3473,243.8601,5401.0
2021-10-13 11:40:00,252.34,253.39,252.3,253.1,87561.0,244.1601,245.1761,244.1214,244.8955,87561.0
2021-10-13 11:50:00,253.23,253.72,253.09,253.72,6485.0,245.0212,245.4954,244.8858,245.4954,6485.0
2021-10-13 12:00:00,253.33,253.5,252.97,253.34,5996.0,245.118,245.2825,244.7697,245.1277,5996.0
2021-10-13 12:10:00,253.44,253.47,252.98,252.98,1375.0,245.2244,245.2535,244.7793,244.7793,1375.0
2021-10-13 12:20:00,253.11,253.16,252.57,252.75,10013.0,244.9051,244.9535,244.3826,244.5568,10013.0
2021-10-13 12:30:00,252.65,252.69,252.32,252.32,11568.0,244.46,244.4987,244.1407,244.1407,11568.0
2021-10-13 12:40:00,252.4,252.47,252.06,252.13,6054.0,244.2181,244.2859,243.8892,243.9569,6054.0
2021-10-13 12:50:00,252.09,252.2,251.84,251.95,31724.0,243.9182,244.0246,243.6763,243.7827,31724.0
2021-10-13 13:00:00,251.96,252.7,251.91,252.33,84413.0,243.7924,244.5084,243.744,244.1504,84413.0
2021-10-13 13:10:00,252.53,252.62,252.35,252.49,2635.0,244.3439,244.431,244.1698,244.3052,2635.0
2021-10-13 13:20:00,252.61,252.92,252.53,252.56,3900.0,244.4213,244.7213,244.3439,244.373,3900.0
2021-10-13 13:30:00,252.65,253.0,252.61,252.79,7183.0,244.46,244.7987,244.4213,244.5955,7183.0
2021-10-13 13:40:00,252.85,253.16,252.83,253.16,3471.0,244.6536,244.9535,244.6342,244.9535,3471.0
2021-10-13 13:50:00,253.07,253.49,252.95,253.31,6128.0,244.8664,245.2728,244.7503,245.0986,6128.0
2021-10-13 14:00:00,253.42,253.67,252.6,253.06,4564.0,245.2051,245.447,244.4117,244.8567,4564.0
2021-10-13 14:10:00,253.05,253.16,252.34,252.56,19376.0,244.8471,244.9535,244.1601,244.373,19376.0
2021-10-13 14:20:00,252.64,252.69,251.98,252.23,15639.0,244.4504,244.4987,243.8118,244.0537,15639.0
2021-10-13 14:30:00,252.02,252.27,251.76,251.9,2557.0,243.8505,244.0924,243.5989,243.7344,2557.0
2021-10-13 14:40:00,251.72,251.76,251.53,251.7,3872.0,243.5602,243.5989,243.3763,243.5408,3872.0
2021-10-13 14:50:00,251.64,252.12,251.58,251.88,9853.0,243.4828,243.9472,243.4247,243.715,9853.0
2021-10-13 15:00:00,251.98,251.98,251.61,251.78,10237.0,243.8118,243.8118,243.4538,243.6182,10237.0
2021-10-13 15:10:00,251.83,251.86,251.26,251.27,5614.0,243.6666,243.6956,243.1151,243.1248,5614.0
2021-10-13 15:20:00,251.27,251.28,251.04,251.19,5886.0,243.1248,243.1344,242.9022,243.0474,5886.0
2021-10-13 15:30:00,251.16,251.89,251.16,251.49,10839.0,243.0183,243.7247,243.0183,243.3376,10839.0
2021-10-13 15:40:00,251.62,252.37,251.56,252.37,11703.0,243.4634,244.1891,243.4054,244.1891,11703.0
2021-10-13 15:50:00,252.29,252.42,251.91,252.25,62152.0,244.1117,244.2375,243.744,244.073,62152.0
2021-10-14 09:30:00,255.06,256.68,255.06,256.4,7378.0,246.7919,248.3594,246.7919,248.0885,7378.0
2021-10-14 09:40:00,256.68,256.73,255.0,255.6,23078.0,248.3594,248.4078,246.7339,247.3144,23078.0
2021-10-14 09:50:00,255.83,255.92,255.59,255.74,2213.0,247.537,247.624,247.3047,247.4499,2213.0
2021-10-14 10:00:00,255.96,256.31,255.17,255.38,5585.0,247.6627,248.0014,246.8983,247.1015,5585.0
2021-10-14 10:10:00,255.35,255.91,255.25,255.61,5339.0,247.0725,247.6144,246.9758,247.3241,5339.0
2021-10-14 10:20:00,255.45,255.57,254.79,254.97,13817.0,247.1693,247.2854,246.5307,246.7048,13817.0
2021-10-14 10:30:00,254.98,254.98,254.58,254.92,5451.0,246.7145,246.7145,246.3275,246.6565,5451.0
2021-10-14 10:40:00,254.91,255.05,254.82,255.05,2217.0,246.6468,246.7822,246.5597,246.7822,2217.0
2021-10-14 10:50:00,254.99,255.17,254.88,255.17,2174.0,246.7242,246.8983,246.6178,246.8983,2174.0
2021-10-14 11:00:00,255.25,256.23,255.2,256.01,8612.0,246.9758,247.924,246.9274,247.7111,8612.0
2021-10-14 11:10:00,256.15,256.24,255.78,255.78,2458.0,247.8466,247.9337,247.4886,247.4886,2458.0
2021-10-14 11:20:00,256.04,256.04,255.09,255.1,8902.0,247.7401,247.7401,246.8209,246.8306,8902.0
2021-10-14 11:30:00,255.05,255.21,254.83,254.91,5758.0,246.7822,246.9371,246.5694,246.6468,5758.0
2021-10-14 11:40:00,254.91,255.16,254.82,255.07,1447.0,246.6468,246.8887,246.5597,246.8016,1447.0
2021-10-14 11:50:00,255.07,255.55,255.05,255.55,3887.0,246.8016,247.266,246.7822,247.266,3887.0
2021-10-14 12:00:00,255.61,256.08,255.49,256.08,13321.0,247.3241,247.7789,247.208,247.7789,13321.0
2021-10-14 12:10:00,256.21,256.23,255.84,255.99,5005.0,247.9046,247.924,247.5466,247.6918,5005.0
2021-10-14 12:20:00,256.08,256.15,255.91,255.92,2563.0,247.7789,247.8466,247.6144,247.624,2563.0
2021-10-14 12:30:00,255.89,255.89,255.08,255.09,37045.0,247.595,247.595,246.8113,246.8209,37045.0
2021-10-14 12:40:00,255.05,255.05,254.37,254.55,5272.0,246.7822,246.7822,246.1243,246.2984,5272.0
2021-10-14 12:50:00,254.4,254.55,253.74,253.98,5858.0,246.1533,246.2984,245.5147,245.7469,5858.0
2021-10-14 13:00:00,253.78,254.22,253.55,254.09,94535.0,245.5534,245.9791,245.3309,245.8534,94535.0
2021-10-14 13:10:00,254.11,254.11,253.76,253.83,8034.0,245.8727,245.8727,245.5341,245.6018,8034.0
2021-10-14 13:20:00,253.75,253.91,253.05,253.05,4281.0,245.5244,245.6792,244.8471,244.8471,4281.0
2021-10-14 13:30:00,253.12,253.7,253.03,253.7,3697.0,244.9148,245.476,244.8277,245.476,3697.0
2021-10-14 13:40:00,253.67,253.84,253.62,253.78,3696.0,245.447,245.6115,245.3986,245.5534,3696.0
2021-10-14 13:50:00,253.84,254.18,253.82,253.82,3514.0,245.6115,245.9404,245.5921,245.5921,3514.0
2021-10-14 14:00:00,253.95,254.14,253.85,254.07,2919.0,245.7179,245.9017,245.6211,245.834,2919.0
2021-10-14 14:10:00,254.06,254.56,254.05,254.33,3078.0,245.8243,246.3081,245.8147,246.0856,3078.0
2021-10-14 14:20:00,254.36,254.87,254.26,254.87,2952.0,246.1146,246.6081,246.0178,246.6081,2952.0
2021-10-14 14:30:00,254.9,254.94,254.65,254.76,3576.0,246.6371,246.6758,246.3952,246.5016,3576.0
2021-10-14 14:40:00,254.69,254.69,254.48,254.56,3053.0,246.4339,246.4339,246.2307,246.3081,3053.0
2021-10-14 14:50:00,254.57,254.79,254.14,254.22,6921.0,246.3178,246.5307,245.9017,245.9791,6921.0
2021-10-14 15:00:00,254.2,254.56,253.89,254.3,42935.0,245.9598,246.3081,245.6598,246.0566,42935.0
2021-10-14 15:10:00,254.34,254.63,254.34,254.44,4401.0,246.0953,246.3759,246.0953,246.192,4401.0
2021-10-14 15:20:00,254.55,254.73,254.36,254.5,5286.0,246.2984,246.4726,246.1146,246.2501,5286.0
2021-10-14 15:30:00,254.43,254.59,254.14,254.36,7688.0,246.1823,246.3372,245.9017,246.1146,7688.0
2021-10-14 15:40:00,254.42,254.89,254.29,254.83,12344.0,246.1727,246.6274,246.0469,246.5694,12344.0
2021-10-14 15:50:00,254.83,255.01,254.27,254.56,51834.0,246.5694,246.7435,246.0275,246.3081,51834.0
2021-10-15 09:30:00,255.77,258.07,255.24,257.04,56427.0,247.4789,249.7043,246.9661,248.7077,56427.0
2021-10-15 09:40:00,257.13,257.39,256.46,256.47,4558.0,248.7948,249.0464,248.1465,248.1562,4558.0
2021-10-15 09:50:00,256.63,257.36,256.63,257.01,5687.0,248.311,249.0174,248.311,248.6787,5687.0
2021-10-15 10:00:00,257.1,257.95,256.8,257.5,2976.0,248.7658,249.5882,248.4755,249.1528,2976.0
2021-10-15 10:10:00,257.4,257.43,257.11,257.12,3516.0,249.0561,249.0851,248.7755,248.7851,3516.0
2021-10-15 10:20:00,257.13,257.31,256.61,256.67,5502.0,248.7948,248.969,248.2917,248.3497,5502.0
2021-10-15 10:30:00,256.35,256.62,255.9,256.0,10985.0,248.0401,248.3013,247.6047,247.7014,10985.0
2021-10-15 10:40:00,255.92,256.23,255.62,255.99,11819.0,247.624,247.924,247.3338,247.6918,11819.0
2021-10-15 10:50:00,256.02,256.12,255.83,256.0,4007.0,247.7208,247.8176,247.537,247.7014,4007.0
2021-10-15 11:00:00,256.01,256.57,255.69,256.57,9413.0,247.7111,248.253,247.4015,248.253,9413.0
2021-10-15 11:10:00,256.56,256.89,256.56,256.68,3225.0,248.2433,248.5626,248.2433,248.3594,3225.0
2021-10-15 11:20:00,256.57,256.86,256.48,256.6,4143.0,248.253,248.5336,248.1659,248.282,4143.0
2021-10-15 11:30:00,256.7,256.93,256.48,256.7,4104.0,248.3788,248.6013,248.1659,248.3788,4104.0
2021-10-15 11:40:00,256.6,256.81,256.42,256.51,2611.0,248.282,248.4852,248.1078,248.1949,2611.0
2021-10-15 11:50:00,256.11,256.37,256.04,256.29,2712.0,247.8079,248.0594,247.7401,247.982,2712.0
2021-10-15 12:00:00,256.23,256.33,256.09,256.11,2270.0,247.924,248.0207,247.7885,247.8079,2270.0
2021-10-15 12:10:00,256.17,256.3,256.14,256.16,2619.0,247.8659,247.9917,247.8369,247.8563,2619.0
2021-10-15 12:20:00,256.08,256.39,255.91,256.19,4882.0,247.7789,248.0788,247.6144,247.8853,4882.0
2021-10-15 12:30:00,256.16,256.36,256.15,256.36,1119.0,247.8563,248.0498,247.8466,248.0498,1119.0
2021-10-15 12:40:00,256.22,256.26,256.15,256.2,2298.0,247.9143,247.953,247.8466,247.895,2298.0
2021-10-15 12:50:00,256.25,256.32,255.73,256.1,7007.0,247.9433,248.0111,247.4402,247.7982,7007.0
2021-10-15 13:00:00,256.0,256.47,256.0,256.33,9641.0,247.7014,248.1562,247.7014,248.0207,9641.0
2021-10-15 13:10:00,256.33,256.39,256.15,256.24,3538.0,248.0207,248.0788,247.8466,247.9337,3538.0
2021-10-15 13:20:00,256.2,256.26,256.0,256.04,5827.0,247.895,247.953,247.7014,247.7401,5827.0
2021-10-15 13:30:00,256.11,256.24,256.01,256.18,1521.0,247.8079,247.9337,247.7111,247.8756,1521.0
2021-10-15 13:40:00,256.24,256.29,256.1,256.17,3290.0,247.9337,247.982,247.7982,247.8659,3290.0
2021-10-15 13:50:00,256.07,256.16,255.64,255.9,4409.0,247.7692,247.8563,247.3531,247.6047,4409.0
2021-10-15 14:00:00,255.92,256.29,255.89,256.28,5518.0,247.624,247.982,247.595,247.9724,5518.0
2021-10-15 14:10:00,256.29,256.52,255.85,255.85,9944.0,247.982,248.2046,247.5563,247.5563,9944.0
2021-10-15 14:20:00,255.94,255.95,255.66,255.73,2612.0,247.6434,247.6531,247.3725,247.4402,2612.0
2021-10-15 14:30:00,255.64,255.9,255.64,255.9,7213.0,247.3531,247.6047,247.3531,247.6047,7213.0
2021-10-15 14:40:00,255.96,256.12,255.72,255.72,3500.0,247.6627,247.8176,247.4305,247.4305,3500.0
2021-10-15 14:50:00,255.85,256.35,255.85,256.05,10094.0,247.5563,248.0401,247.5563,247.7498,10094.0
2021-10-15 15:00:00,256.04,256.1,255.64,255.76,24189.0,247.7401,247.7982,247.3531,247.4692,24189.0
2021-10-15 15:10:00,255.85,255.92,255.65,255.79,9624.0,247.5563,247.624,247.3628,247.4983,9624.0
2021-10-15 15:20:00,255.8,255.93,255.56,255.87,7419.0,247.5079,247.6337,247.2757,247.5757,7419.0
2021-10-15 15:30:00,255.84,256.18,255.64,256.15,11704.0,247.5466,247.8756,247.3531,247.8466,11704.0
2021-10-15 15:40:00,256.06,256.19,255.76,255.76,10882.0,247.7595,247.8853,247.4692,247.4692,10882.0
2021-10-15 15:50:00,255.85,255.85,255.42,255.49,48603.0,247.5563,247.5563,247.1402,247.208,48603.0
2021-10-18 09:30:00,254.31,254.94,252.01,253.6,14514.0,246.0662,246.6758,243.8408,245.3792,14514.0
2021-10-18 09:40:00,253.14,254.01,253.13,253.78,6927.0,244.9342,245.776,244.9245,245.5534,6927.0
2021-10-18 09:50:00,253.8,255.23,253.79,254.09,9436.0,245.5728,246.9564,245.5631,245.8534,9436.0
2021-10-18 10:00:00,254.11,254.11,253.39,253.51,2757.0,245.8727,245.8727,245.1761,245.2922,2757.0
2021-10-18 10:10:00,253.46,253.62,253.19,253.62,2455.0,245.2438,245.3986,244.9825,245.3986,2455.0
2021-10-18 10:20:00,253.59,253.78,253.0,253.13,6237.0,245.3696,245.5534,244.7987,244.9245,6237.0
2021-10-18 10:30:00,253.43,253.71,252.76,252.76,3454.0,245.2148,245.4857,244.5665,244.5665,3454.0
2021-10-18 10:40:00,252.92,253.27,252.82,253.12,1772.0,244.7213,245.0599,244.6245,244.9148,1772.0
2021-10-18 10:50:00,253.09,255.0,253.09,254.74,122909.0,244.8858,246.7339,244.8858,246.4823,122909.0
2021-10-18 11:00:00,254.89,255.57,254.68,255.39,142471.0,246.6274,247.2854,246.4242,247.1112,142471.0
2021-10-18 11:10:00,255.31,255.31,254.77,254.93,5707.0,247.0338,247.0338,246.5113,246.6661,5707.0
2021-10-18 11:20:00,254.94,255.48,254.92,255.39,4211.0,246.6758,247.1983,246.6565,247.1112,4211.0
2021-10-18 11:30:00,255.31,255.67,255.27,255.54,3623.0,247.0338,247.3821,246.9951,247.2564,3623.0
2021-10-18 11:40:00,255.55,256.01,255.53,255.95,12483.0,247.266,247.7111,247.2467,247.6531,12483.0
2021-10-18 11:50:00,256.2,256.58,255.94,256.44,28826.0,247.895,248.2626,247.6434,248.1272,28826.0
2021-10-18 12:00:00,256.41,256.96,256.41,256.56,2739.0,248.0982,248.6303,248.0982,248.2433,2739.0
2021-10-18 12:10:00,256.57,256.57,256.14,256.39,1550.0,248.253,248.253,247.8369,248.0788,1550.0
2021-10-18 12:20:00,256.31,256.5,256.18,256.36,2585.0,248.0014,248.1852,247.8756,248.0498,2585.0
2021-10-18 12:30:00,256.28,256.44,256.21,256.36,5836.0,247.9724,248.1272,247.9046,248.0498,5836.0
2021-10-18 12:40:00,256.43,256.46,256.3,256.35,5681.0,248.1175,248.1465,247.9917,248.0401,5681.0
2021-10-18 12:50:00,256.45,256.95,256.44,256.9,5033.0,248.1369,248.6206,248.1272,248.5723,5033.0
2021-10-18 13:00:00,256.88,257.08,256.84,257.07,3062.0,248.5529,248.7464,248.5142,248.7368,3062.0
2021-10-18 13:10:00,257.11,257.54,257.11,257.4,3387.0,248.7755,249.1915,248.7755,249.0561,3387.0
2021-10-18 13:20:00,257.26,257.31,257.06,257.06,2200.0,248.9206,248.969,248.7271,248.7271,2200.0
2021-10-18 13:30:00,257.15,257.41,257.08,257.1,2742.0,248.8142,249.0657,248.7464,248.7658,2742.0
2021-10-18 13:40:00,257.09,257.18,256.87,257.18,4147.0,248.7561,248.8432,248.5432,248.8432,4147.0
2021-10-18 13:50:00,257.01,257.22,256.87,256.88,4825.0,248.6787,248.8819,248.5432,248.5529,4825.0
2021-10-18 14:00:00,256.9,257.18,256.87,257.06,5880.0,248.5723,248.8432,248.5432,248.7271,5880.0
2021-10-18 14:10:00,257.01,257.05,256.86,256.88,5954.0,248.6787,248.7174,248.5336,248.5529,5954.0
2021-10-18 14:20:00,256.91,257.29,256.79,256.9,6626.0,248.5819,248.9496,248.4658,248.5723,6626.0
2021-10-18 14:30:00,256.98,257.31,256.84,257.18,4469.0,248.6497,248.969,248.5142,248.8432,4469.0
2021-10-18 14:40:00,257.22,257.25,256.84,256.97,8015.0,248.8819,248.9109,248.5142,248.64,8015.0
2021-10-18 14:50:00,256.97,257.22,256.97,256.99,3225.0,248.64,248.8819,248.64,248.6594,3225.0
2021-10-18 15:00:00,257.04,257.04,256.79,256.8,4012.0,248.7077,248.7077,248.4658,248.4755,4012.0
2021-10-18 15:10:00,256.87,256.95,256.75,256.88,7071.0,248.5432,248.6206,248.4271,248.5529,7071.0
2021-10-18 15:20:00,256.92,257.18,256.69,257.06,9328.0,248.5916,248.8432,248.3691,248.7271,9328.0
2021-10-18 15:30:00,257.02,257.03,256.73,256.76,8425.0,248.6884,248.6981,248.4078,248.4368,8425.0
2021-10-18 15:40:00,256.83,257.1,256.72,256.91,10459.0,248.5045,248.7658,248.3981,248.5819,10459.0
2021-10-18 15:50:00,257.0,257.15,256.79,256.95,31186.0,248.669,248.8142,248.4658,248.6206,31186.0
2021-10-19 09:30:00,261.08,262.53,260.08,261.5,89183.0,252.6168,254.0198,251.6492,253.0232,89183.0
2021-10-19 09:40:00,261.71,261.71,260.6,261.38,10500.0,253.2263,253.2263,252.1523,252.907,10500.0
2021-10-19 09:50:00,261.77,262.1,261.56,261.95,12890.0,253.2844,253.6037,253.0812,253.4586,12890.0
2021-10-19 10:00:00,261.78,262.02,261.08,261.91,8648.0,253.2941,253.5263,252.6168,253.4199,8648.0
2021-10-19 10:10:00,261.86,262.78,261.86,262.58,3719.0,253.3715,254.2617,253.3715,254.0681,3719.0
2021-10-19 10:20:00,262.88,263.36,262.88,263.26,3490.0,254.3584,254.8229,254.3584,254.7261,3490.0
2021-10-19 10:30:00,263.26,263.26,262.77,263.19,5887.0,254.7261,254.7261,254.252,254.6584,5887.0
2021-10-19 10:40:00,263.06,263.12,262.14,262.18,7033.0,254.5326,254.5906,253.6424,253.6811,7033.0
2021-10-19 10:50:00,262.2,262.38,261.84,261.89,10248.0,253.7005,253.8746,253.3521,253.4005,10248.0
2021-10-19 11:00:00,261.84,262.0,261.77,262.0,1600.0,253.3521,253.5069,253.2844,253.5069,1600.0
2021-10-19 11:10:00,262.25,262.32,262.04,262.21,8227.0,253.7488,253.8166,253.5456,253.7101,8227.0
2021-10-19 11:20:00,262.21,262.5,262.02,262.26,4403.0,253.7101,253.9907,253.5263,253.7585,4403.0
2021-10-19 11:30:00,262.31,262.39,262.09,262.34,4511.0,253.8069,253.8843,253.594,253.8359,4511.0
2021-10-19 11:40:00,262.23,262.35,261.95,262.04,3831.0,253.7295,253.8456,253.4586,253.5456,3831.0
2021-10-19 11:50:00,261.83,261.84,261.4,261.53,1824.0,253.3425,253.3521,252.9264,253.0522,1824.0
2021-10-19 12:00:00,261.55,261.55,261.4,261.41,630.0,253.0715,253.0715,252.9264,252.9361,630.0
2021-10-19 12:10:00,261.34,261.51,261.29,261.51,2075.0,252.8683,253.0328,252.82,253.0328,2075.0
2021-10-19 12:20:00,261.48,261.62,261.18,261.56,3450.0,253.0038,253.1393,252.7135,253.0812,3450.0
2021-10-19 12:30:00,261.5,261.55,261.28,261.37,3316.0,253.0232,253.0715,252.8103,252.8974,3316.0
2021-10-19 12:40:00,261.21,261.25,260.86,260.89,2339.0,252.7426,252.7813,252.4039,252.4329,2339.0
2021-10-19 12:50:00,260.79,261.04,260.66,260.94,2821.0,252.3362,252.5781,252.2104,252.4813,2821.0
2021-10-19 13:00:00,260.85,261.15,260.81,260.98,3538.0,252.3942,252.6845,252.3555,252.52,3538.0
2021-10-19 13:10:00,260.88,261.03,260.3,260.66,4166.0,252.4233,252.5684,251.8621,252.2104,4166.0
2021-10-19 13:20:00,260.55,260.74,260.5,260.5,700.0,252.104,252.2878,252.0556,252.0556,700.0
2021-10-19 13:30:00,260.61,260.69,260.09,260.09,1368.0,252.162,252.2394,251.6589,251.6589,1368.0
2021-10-19 13:40:00,260.13,260.58,260.05,260.58,3295.0,251.6976,252.133,251.6202,252.133,3295.0
2021-10-19 13:50:00,260.74,261.02,260.58,260.92,4966.0,252.2878,252.5587,252.133,252.462,4966.0
2021-10-19 14:00:00,261.06,261.59,261.06,261.59,4609.0,252.5974,253.1102,252.5974,253.1102,4609.0
2021-10-19 14:10:00,261.59,261.85,261.58,261.69,4589.0,253.1102,253.3618,253.1006,253.207,4589.0
2021-10-19 14:20:00,261.59,261.69,261.56,261.58,1900.0,253.1102,253.207,253.0812,253.1006,1900.0
2021-10-19 14:30:00,261.55,261.7,261.24,261.34,5745.0,253.0715,253.2167,252.7716,252.8683,5745.0
2021-10-19 14:40:00,261.4,261.42,261.04,261.13,4583.0,252.9264,252.9457,252.5781,252.6651,4583.0
2021-10-19 14:50:00,260.85,260.85,260.66,260.71,1496.0,252.3942,252.3942,252.2104,252.2588,1496.0
2021-10-19 15:00:00,260.73,260.77,260.49,260.49,2100.0,252.2781,252.3168,252.0459,252.0459,2100.0
2021-10-19 15:10:00,260.6,261.0,260.54,260.94,4916.0,252.1523,252.5394,252.0943,252.4813,4916.0
2021-10-19 15:20:00,260.9,261.28,260.89,261.25,6354.0,252.4426,252.8103,252.4329,252.7813,6354.0
2021-10-19 15:30:00,261.22,261.22,260.59,260.59,9867.0,252.7522,252.7522,252.1427,252.1427,9867.0
2021-10-19 15:40:00,260.66,260.68,260.35,260.4,9600.0,252.2104,252.2297,251.9104,251.9588,9600.0
2021-10-19 15:50:00,260.3,260.37,260.04,260.15,38773.0,251.8621,251.9298,251.6105,251.7169,38773.0
2021-10-20 09:30:00,262.55,263.27,261.78,262.24,11150.0,254.0391,254.7358,253.2941,253.7392,11150.0
2021-10-20 09:40:00,261.96,262.25,260.73,260.93,5110.0,253.4682,253.7488,252.2781,252.4716,5110.0
2021-10-20 09:50:00,260.65,260.75,259.71,260.06,4196.0,252.2007,252.2975,251.2912,251.6298,4196.0
2021-10-20 10:00:00,260.08,260.62,259.18,260.36,4378.0,251.6492,252.1717,250.7784,251.9201,4378.0
2021-10-20 10:10:00,260.54,260.9,260.43,260.85,3992.0,252.0943,252.4426,251.9878,252.3942,3992.0
2021-10-20 10:20:00,260.65,261.04,260.49,261.04,3934.0,252.2007,252.5781,252.0459,252.5781,3934.0
2021-10-20 10:30:00,261.15,261.16,260.7,260.84,6083.0,252.6845,252.6942,252.2491,252.3845,6083.0
2021-10-20 10:40:00,260.63,261.07,260.57,260.99,5144.0,252.1814,252.6071,252.1233,252.5297,5144.0
2021-10-20 10:50:00,260.86,261.1,260.7,261.01,3188.0,252.4039,252.6361,252.2491,252.549,3188.0
2021-10-20 11:00:00,261.01,261.69,260.94,261.69,4516.0,252.549,253.207,252.4813,253.207,4516.0
2021-10-20 11:10:00,261.67,261.74,261.35,261.74,4016.0,253.1876,253.2554,252.878,253.2554,4016.0
2021-10-20 11:20:00,261.78,262.35,261.58,261.62,3903.0,253.2941,253.8456,253.1006,253.1393,3903.0
2021-10-20 11:30:00,261.62,261.62,261.36,261.53,2607.0,253.1393,253.1393,252.8877,253.0522,2607.0
2021-10-20 11:40:00,261.65,261.89,261.57,261.87,1700.0,253.1683,253.4005,253.0909,253.3812,1700.0
2021-10-20 11:50:00,261.65,261.88,261.4,261.4,1907.0,253.1683,253.3908,252.9264,252.9264,1907.0
2021-10-20 12:00:00,261.39,261.39,261.03,261.1,1018.0,252.9167,252.9167,252.5684,252.6361,1018.0
2021-10-20 12:10:00,261.1,261.57,261.1,261.45,5387.0,252.6361,253.0909,252.6361,252.9748,5387.0
2021-10-20 12:20:00,261.38,261.4,261.12,261.13,1657.0,252.907,252.9264,252.6555,252.6651,1657.0
2021-10-20 12:30:00,261.21,261.21,260.85,260.85,10109.0,252.7426,252.7426,252.3942,252.3942,10109.0
2021-10-20 12:40:00,260.83,260.83,260.42,260.43,4600.0,252.3749,252.3749,251.9782,251.9878,4600.0
2021-10-20 12:50:00,260.51,261.48,260.51,261.22,11773.0,252.0652,253.0038,252.0652,252.7522,11773.0
2021-10-20 13:00:00,261.29,262.06,261.11,262.0,15644.0,252.82,253.565,252.6458,253.5069,15644.0
2021-10-20 13:10:00,261.77,261.93,261.63,261.63,1706.0,253.2844,253.4392,253.1489,253.1489,1706.0
2021-10-20 13:20:00,261.69,262.0,261.57,261.94,13192.0,253.207,253.5069,253.0909,253.4489,13192.0
2021-10-20 13:30:00,261.71,262.15,261.69,262.13,7571.0,253.2263,253.6521,253.207,253.6327,7571.0
2021-10-20 13:40:00,262.13,262.64,262.06,262.64,6494.0,253.6327,254.1262,253.565,254.1262,6494.0
2021-10-20 13:50:00,262.64,262.69,262.09,262.29,5179.0,254.1262,254.1746,253.594,253.7875,5179.0
2021-10-20 14:00:00,262.33,262.4,262.23,262.3,10866.0,253.8262,253.894,253.7295,253.7972,10866.0
2021-10-20 14:10:00,262.3,262.4,262.04,262.04,3072.0,253.7972,253.894,253.5456,253.5456,3072.0
2021-10-20 14:20:00,262.05,262.16,262.03,262.16,1943.0,253.5553,253.6618,253.536,253.6618,1943.0
2021-10-20 14:30:00,262.22,262.34,262.12,262.22,6197.0,253.7198,253.8359,253.6231,253.7198,6197.0
2021-10-20 14:40:00,262.17,262.24,261.78,261.85,8150.0,253.6714,253.7392,253.2941,253.3618,8150.0
2021-10-20 14:50:00,261.87,262.47,261.8,262.17,6032.0,253.3812,253.9617,253.3134,253.6714,6032.0
2021-10-20 15:00:00,262.21,262.33,262.08,262.31,12122.0,253.7101,253.8262,253.5844,253.8069,12122.0
2021-10-20 15:10:00,262.33,262.49,262.12,262.38,14257.0,253.8262,253.9811,253.6231,253.8746,14257.0
2021-10-20 15:20:00,262.36,262.68,262.35,262.56,19824.0,253.8553,254.1649,253.8456,254.0488,19824.0
2021-10-20 15:30:00,262.47,262.47,261.84,261.84,13712.0,253.9617,253.9617,253.3521,253.3521,13712.0
2021-10-20 15:40:00,261.84,262.33,261.83,262.04,32687.0,253.3521,253.8262,253.3425,253.5456,32687.0
2021-10-20 15:50:00,261.9,261.9,261.33,261.54,86438.0,253.4102,253.4102,252.8587,253.0619,86438.0
2021-10-21 09:30:00,262.03,262.98,260.39,261.23,24766.0,253.536,254.4552,251.9491,252.7619,24766.0
2021-10-21 09:40:00,261.05,261.08,259.55,260.28,16115.0,252.5877,252.6168,251.1364,251.8427,16115.0
2021-10-21 09:50:00,260.32,260.84,260.11,260.22,25607.0,251.8814,252.3845,251.6782,251.7846,25607.0
2021-10-21 10:00:00,260.38,261.17,260.23,260.53,18461.0,251.9395,252.7039,251.7943,252.0846,18461.0
2021-10-21 10:10:00,260.45,261.42,260.19,261.16,19713.0,252.0072,252.9457,251.7556,252.6942,19713.0
2021-10-21 10:20:00,261.12,261.18,260.82,261.18,11678.0,252.6555,252.7135,252.3652,252.7135,11678.0
2021-10-21 10:30:00,261.19,261.32,261.02,261.12,24618.0,252.7232,252.849,252.5587,252.6555,24618.0
2021-10-21 10:40:00,261.23,262.09,261.0,261.75,16301.0,252.7619,253.594,252.5394,253.2651,16301.0
2021-10-21 10:50:00,261.68,262.13,261.5,261.93,8051.0,253.1973,253.6327,253.0232,253.4392,8051.0
2021-10-21 11:00:00,261.91,262.45,261.78,262.16,7835.0,253.4199,253.9424,253.2941,253.6618,7835.0
2021-10-21 11:10:00,262.13,262.13,261.54,261.81,3672.0,253.6327,253.6327,253.0619,253.3231,3672.0
2021-10-21 11:20:00,261.82,262.16,261.72,262.16,2597.0,253.3328,253.6618,253.236,253.6618,2597.0
2021-10-21 11:30:00,262.25,262.33,262.03,262.25,9536.0,253.7488,253.8262,253.536,253.7488,9536.0
2021-10-21 11:40:00,262.21,262.61,262.2,262.22,3774.0,253.7101,254.0972,253.7005,253.7198,3774.0
2021-10-21 11:50:00,262.45,262.59,262.26,262.34,9618.0,253.9424,254.0778,253.7585,253.8359,9618.0
2021-10-21 12:00:00,262.47,262.5,262.32,262.35,1514.0,253.9617,253.9907,253.8166,253.8456,1514.0
2021-10-21 12:10:00,262.36,262.51,261.96,262.45,8161.0,253.8553,254.0004,253.4682,253.9424,8161.0
2021-10-21 12:20:00,262.48,262.56,262.28,262.35,2127.0,253.9714,254.0488,253.7779,253.8456,2127.0
2021-10-21 12:30:00,262.49,262.52,262.3,262.32,3009.0,253.9811,254.0101,253.7972,253.8166,3009.0
2021-10-21 12:40:00,262.29,262.42,262.23,262.25,2343.0,253.7875,253.9133,253.7295,253.7488,2343.0
2021-10-21 12:50:00,262.35,262.35,262.02,262.02,2640.0,253.8456,253.8456,253.5263,253.5263,2640.0
2021-10-21 13:00:00,262.04,262.17,261.89,261.89,3887.0,253.5456,253.6714,253.4005,253.4005,3887.0
2021-10-21 13:10:00,261.88,261.94,261.78,261.83,1703.0,253.3908,253.4489,253.2941,253.3425,1703.0
2021-10-21 13:20:00,261.87,262.2,261.73,262.19,1500.0,253.3812,253.7005,253.2457,253.6908,1500.0
2021-10-21 13:30:00,262.14,262.53,262.13,262.52,3604.0,253.6424,254.0198,253.6327,254.0101,3604.0
2021-10-21 13:40:00,262.42,262.81,262.42,262.63,5179.0,253.9133,254.2907,253.9133,254.1165,5179.0
2021-10-21 13:50:00,262.66,262.75,262.42,262.42,2323.0,254.1456,254.2326,253.9133,253.9133,2323.0
2021-10-21 14:00:00,262.56,262.75,262.47,262.51,2643.0,254.0488,254.2326,253.9617,254.0004,2643.0
2021-10-21 14:10:00,262.52,262.78,262.46,262.76,3658.0,254.0101,254.2617,253.952,254.2423,3658.0
2021-10-21 14:20:00,262.86,262.86,262.51,262.63,2506.0,254.3391,254.3391,254.0004,254.1165,2506.0
2021-10-21 14:30:00,262.64,262.79,262.53,262.53,3841.0,254.1262,254.2713,254.0198,254.0198,3841.0
2021-10-21 14:40:00,262.64,262.69,262.45,262.45,2805.0,254.1262,254.1746,253.9424,253.9424,2805.0
2021-10-21 14:50:00,262.38,262.87,262.38,262.76,2475.0,253.8746,254.3487,253.8746,254.2423,2475.0
2021-10-21 15:00:00,262.85,262.94,262.63,262.7,7013.0,254.3294,254.4165,254.1165,254.1843,7013.0
2021-10-21 15:10:00,262.75,262.98,262.75,262.98,2495.0,254.2326,254.4552,254.2326,254.4552,2495.0
2021-10-21 15:20:00,263.02,263.24,262.82,263.0,9383.0,254.4939,254.7068,254.3004,254.4745,9383.0
2021-10-21 15:30:00,262.95,263.12,262.86,263.08,10777.0,254.4262,254.5906,254.3391,254.5519,10777.0
2021-10-21 15:40:00,263.12,263.45,262.96,263.45,17963.0,254.5906,254.9099,254.4358,254.9099,17963.0
2021-10-21 15:50:00,263.45,263.45,262.99,263.01,61406.0,254.9099,254.9099,254.4649,254.4842,61406.0
2021-10-22 09:30:00,264.11,265.86,264.0,264.43,19322.0,255.5485,257.2418,255.4421,255.8582,19322.0
2021-10-22 09:40:00,264.68,265.52,264.33,265.26,7404.0,256.1001,256.9128,255.7614,256.6613,7404.0
2021-10-22 09:50:00,265.25,265.26,264.57,265.06,6178.0,256.6516,256.6613,255.9936,256.4678,6178.0
2021-10-22 10:00:00,265.25,265.29,264.9,264.96,7159.0,256.6516,256.6903,256.3129,256.371,7159.0
2021-10-22 10:10:00,264.83,264.84,263.83,264.04,5577.0,256.2452,256.2549,255.2776,255.4808,5577.0
2021-10-22 10:20:00,264.05,264.97,264.04,264.62,5115.0,255.4905,256.3807,255.4808,256.042,5115.0
2021-10-22 10:30:00,264.49,264.49,263.9,263.99,6943.0,255.9162,255.9162,255.3454,255.4324,6943.0
2021-10-22 10:40:00,263.92,264.66,263.92,264.6,8059.0,255.3647,256.0807,255.3647,256.0227,8059.0
2021-10-22 10:50:00,264.65,264.72,263.99,264.05,5579.0,256.071,256.1388,255.4324,255.4905,5579.0
2021-10-22 11:00:00,264.05,264.31,264.04,264.21,4010.0,255.4905,255.7421,255.4808,255.6453,4010.0
2021-10-22 11:10:00,264.24,264.46,263.82,263.97,2195.0,255.6743,255.8872,255.2679,255.4131,2195.0
2021-10-22 11:20:00,264.3,264.3,263.11,263.14,6941.0,255.7324,255.7324,254.581,254.61,6941.0
2021-10-22 11:30:00,263.35,263.76,262.98,263.0,6076.0,254.8132,255.2099,254.4552,254.4745,6076.0
2021-10-22 11:40:00,263.12,263.27,262.91,263.07,1904.0,254.5906,254.7358,254.3874,254.5423,1904.0
2021-10-22 11:50:00,263.28,263.36,263.05,263.1,3833.0,254.7455,254.8229,254.5229,254.5713,3833.0
2021-10-22 12:00:00,262.78,263.03,262.78,262.94,3246.0,254.2617,254.5036,254.2617,254.4165,3246.0
2021-10-22 12:10:00,262.88,263.23,262.74,263.21,8876.0,254.3584,254.6971,254.223,254.6777,8876.0
2021-10-22 12:20:00,263.23,263.72,263.18,263.58,15076.0,254.6971,255.1712,254.6487,255.0357,15076.0
2021-10-22 12:30:00,263.57,264.44,263.54,264.44,5563.0,255.0261,255.8679,254.997,255.8679,5563.0
2021-10-22 12:40:00,264.39,264.86,264.24,264.86,5727.0,255.8195,256.2742,255.6743,256.2742,5727.0
2021-10-22 12:50:00,264.85,265.11,264.85,264.87,4275.0,256.2646,256.5161,256.2646,256.2839,4275.0
2021-10-22 13:00:00,264.75,264.92,264.74,264.91,2098.0,256.1678,256.3323,256.1581,256.3226,2098.0
2021-10-22 13:10:00,264.91,265.14,264.81,265.14,4204.0,256.3226,256.5452,256.2259,256.5452,4204.0
2021-10-22 13:20:00,265.23,265.23,265.11,265.18,2606.0,256.6322,256.6322,256.5161,256.5839,2606.0
2021-10-22 13:30:00,265.14,265.8,265.14,265.45,4015.0,256.5452,257.1838,256.5452,256.8451,4015.0
2021-10-22 13:40:00,265.4,265.67,265.4,265.55,11238.0,256.7967,257.058,256.7967,256.9419,11238.0
2021-10-22 13:50:00,265.5,265.78,265.37,265.44,4394.0,256.8935,257.1644,256.7677,256.8354,4394.0
2021-10-22 14:00:00,265.54,265.74,265.39,265.52,2778.0,256.9322,257.1257,256.7871,256.9128,2778.0
2021-10-22 14:10:00,265.65,265.97,265.65,265.65,3568.0,257.0386,257.3483,257.0386,257.0386,3568.0
2021-10-22 14:20:00,265.85,266.48,265.83,266.48,4394.0,257.2321,257.8417,257.2128,257.8417,4394.0
2021-10-22 14:30:00,266.59,266.83,266.59,266.64,3719.0,257.9482,258.1804,257.9482,257.9965,3719.0
2021-10-22 14:40:00,266.66,266.77,266.65,266.76,2800.0,258.0159,258.1223,258.0062,258.1126,2800.0
2021-10-22 14:50:00,266.8,267.17,266.57,267.0,8119.0,258.1513,258.5094,257.9288,258.3449,8119.0
2021-10-22 15:00:00,267.1,267.21,266.94,267.03,4048.0,258.4416,258.5481,258.2868,258.3739,4048.0
2021-10-22 15:10:00,266.93,267.1,266.78,266.86,4546.0,258.2771,258.4416,258.132,258.2094,4546.0
2021-10-22 15:20:00,266.7,266.87,266.68,266.87,8207.0,258.0546,258.2191,258.0352,258.2191,8207.0
2021-10-22 15:30:00,266.87,268.13,266.87,267.69,12161.0,258.2191,259.4382,258.2191,259.0125,12161.0
2021-10-22 15:40:00,267.73,267.73,267.13,267.38,13833.0,259.0512,259.0512,258.4707,258.7125,13833.0
2021-10-22 15:50:00,267.38,267.62,267.31,267.5,69119.0,258.7125,258.9448,258.6448,258.8287,69119.0
2021-10-25 09:30:00,268.0,268.23,266.52,266.78,13364.0,259.3124,259.535,257.8804,258.132,13364.0
2021-10-25 09:40:00,266.39,266.82,265.76,266.78,8901.0,257.7546,258.1707,257.1451,258.132,8901.0
2021-10-25 09:50:00,266.51,266.51,265.39,265.74,3261.0,257.8707,257.8707,256.7871,257.1257,3261.0
2021-10-25 10:00:00,265.76,265.85,265.2,265.71,5971.0,257.1451,257.2321,256.6032,257.0967,5971.0
2021-10-25 10:10:00,265.66,266.5,265.46,266.1,10684.0,257.0483,257.8611,256.8548,257.474,10684.0
2021-10-25 10:20:00,266.29,266.57,265.91,266.15,3513.0,257.6579,257.9288,257.2902,257.5224,3513.0
2021-10-25 10:30:00,266.14,266.42,266.0,266.29,6849.0,257.5127,257.7837,257.3773,257.6579,6849.0
2021-10-25 10:40:00,266.23,266.78,266.05,266.68,3497.0,257.5998,258.132,257.4257,258.0352,3497.0
2021-10-25 10:50:00,266.56,267.38,266.49,267.38,10478.0,257.9191,258.7125,257.8514,258.7125,10478.0
2021-10-25 11:00:00,267.39,267.53,267.08,267.1,3549.0,258.7222,258.8577,258.4223,258.4416,3549.0
2021-10-25 11:10:00,267.12,267.53,267.09,267.24,3506.0,258.461,258.8577,258.4319,258.5771,3506.0
2021-10-25 11:20:00,267.17,267.28,266.98,267.18,2660.0,258.5094,258.6158,258.3255,258.519,2660.0
2021-10-25 11:30:00,267.27,267.62,267.17,267.55,2833.0,258.6061,258.9448,258.5094,258.877,2833.0
2021-10-25 11:40:00,267.73,267.73,267.25,267.31,2720.0,259.0512,259.0512,258.5868,258.6448,2720.0
2021-10-25 11:50:00,267.37,267.96,267.29,267.76,3147.0,258.7029,259.2737,258.6255,259.0802,3147.0
2021-10-25 12:00:00,267.86,268.22,267.76,267.88,2107.0,259.177,259.5253,259.0802,259.1963,2107.0
2021-10-25 12:10:00,267.91,267.91,267.01,267.01,1404.0,259.2254,259.2254,258.3545,258.3545,1404.0
2021-10-25 12:20:00,267.11,267.35,267.02,267.35,2862.0,258.4513,258.6835,258.3642,258.6835,2862.0
2021-10-25 12:30:00,267.34,268.02,267.32,267.99,2307.0,258.6738,259.3318,258.6545,259.3028,2307.0
2021-10-25 12:40:00,267.84,267.84,267.05,267.28,3198.0,259.1576,259.1576,258.3932,258.6158,3198.0
2021-10-25 12:50:00,267.25,267.45,267.14,267.31,2129.0,258.5868,258.7803,258.4803,258.6448,2129.0
2021-10-25 13:00:00,267.22,267.38,266.91,267.22,3906.0,258.5577,258.7125,258.2578,258.5577,3906.0
2021-10-25 13:10:00,267.27,267.33,266.98,266.98,2991.0,258.6061,258.6642,258.3255,258.3255,2991.0
2021-10-25 13:20:00,266.88,266.98,266.47,266.48,2616.0,258.2288,258.3255,257.832,257.8417,2616.0
2021-10-25 13:30:00,266.58,267.08,266.58,267.06,4933.0,257.9385,258.4223,257.9385,258.4029,4933.0
2021-10-25 13:40:00,266.96,267.07,266.89,266.95,2712.0,258.3062,258.4126,258.2384,258.2965,2712.0
2021-10-25 13:50:00,267.06,267.06,266.78,266.81,2473.0,258.4029,258.4029,258.132,258.161,2473.0
2021-10-25 14:00:00,266.87,267.0,266.8,266.98,4747.0,258.2191,258.3449,258.1513,258.3255,4747.0
2021-10-25 14:10:00,266.89,267.05,266.84,267.03,2898.0,258.2384,258.3932,258.1901,258.3739,2898.0
2021-10-25 14:20:00,266.95,267.62,266.95,267.62,3909.0,258.2965,258.9448,258.2965,258.9448,3909.0
2021-10-25 14:30:00,267.58,267.64,267.4,267.54,4162.0,258.9061,258.9641,258.7319,258.8674,4162.0
2021-10-25 14:40:00,267.61,267.69,267.47,267.57,1801.0,258.9351,259.0125,258.7996,258.8964,1801.0
2021-10-25 14:50:00,267.57,267.61,267.34,267.61,2836.0,258.8964,258.9351,258.6738,258.9351,2836.0
2021-10-25 15:00:00,267.53,267.71,267.5,267.5,5943.0,258.8577,259.0318,258.8287,258.8287,5943.0
2021-10-25 15:10:00,267.54,267.67,267.36,267.36,11634.0,258.8674,258.9931,258.6932,258.6932,11634.0
2021-10-25 15:20:00,267.4,267.55,267.28,267.55,8836.0,258.7319,258.877,258.6158,258.877,8836.0
2021-10-25 15:30:00,267.52,267.55,266.97,267.26,29009.0,258.848,258.877,258.3158,258.5964,29009.0
2021-10-25 15:40:00,267.25,267.43,266.95,267.43,42371.0,258.5868,258.7609,258.2965,258.7609,42371.0
2021-10-25 15:50:00,267.54,267.98,267.43,267.98,71336.0,258.8674,259.2931,258.7609,259.2931,71336.0
2021-10-26 09:30:00,270.38,270.38,266.88,267.62,12835.0,261.6153,261.6153,258.2288,258.9448,12835.0
2021-10-26 09:40:00,267.29,267.75,266.86,266.9,9606.0,258.6255,259.0706,258.2094,258.2481,9606.0
2021-10-26 09:50:00,266.9,268.0,266.9,268.0,3850.0,258.2481,259.3124,258.2481,259.3124,3850.0
2021-10-26 10:00:00,267.6,267.78,267.12,267.78,1485.0,258.9254,259.0996,258.461,259.0996,1485.0
2021-10-26 10:10:00,267.81,268.08,267.1,267.94,6106.0,259.1286,259.3899,258.4416,259.2544,6106.0
2021-10-26 10:20:00,268.11,268.26,267.89,268.05,3065.0,259.4189,259.564,259.206,259.3608,3065.0
2021-10-26 10:30:00,267.94,268.06,267.66,268.06,725.0,259.2544,259.3705,258.9835,259.3705,725.0
2021-10-26 10:40:00,268.02,268.11,267.76,268.0,2715.0,259.3318,259.4189,259.0802,259.3124,2715.0
2021-10-26 10:50:00,267.91,268.07,267.76,267.76,1965.0,259.2254,259.3802,259.0802,259.0802,1965.0
2021-10-26 11:00:00,267.79,268.3,267.79,268.3,2919.0,259.1093,259.6027,259.1093,259.6027,2919.0
2021-10-26 11:10:00,268.4,268.42,268.06,268.06,1862.0,259.6995,259.7188,259.3705,259.3705,1862.0
2021-10-26 11:20:00,267.99,268.08,267.77,267.93,1139.0,259.3028,259.3899,259.0899,259.2447,1139.0
2021-10-26 11:30:00,268.0,268.14,267.66,267.99,4024.0,259.3124,259.4479,258.9835,259.3028,4024.0
2021-10-26 11:40:00,267.91,268.26,267.85,268.2,9225.0,259.2254,259.564,259.1673,259.506,9225.0
2021-10-26 11:50:00,268.2,269.07,268.2,268.87,3099.0,259.506,260.3478,259.506,260.1542,3099.0
2021-10-26 12:00:00,269.18,269.41,268.93,269.03,1602.0,260.4542,260.6767,260.2123,260.3091,1602.0
2021-10-26 12:10:00,268.93,269.41,268.93,269.29,1110.0,260.2123,260.6767,260.2123,260.5606,1110.0
2021-10-26 12:20:00,269.16,269.26,269.01,269.12,1459.0,260.4348,260.5316,260.2897,260.3961,1459.0
2021-10-26 12:30:00,269.04,269.3,268.8,268.8,1356.0,260.3187,260.5703,260.0865,260.0865,1356.0
2021-10-26 12:40:00,269.0,269.33,269.0,269.19,1087.0,260.28,260.5993,260.28,260.4639,1087.0
2021-10-26 12:50:00,269.05,269.33,269.05,269.33,2461.0,260.3284,260.5993,260.3284,260.5993,2461.0
2021-10-26 13:00:00,269.17,269.19,269.12,269.17,610.0,260.4445,260.4639,260.3961,260.4445,610.0
2021-10-26 13:10:00,269.25,269.25,269.05,269.05,1640.0,260.5219,260.5219,260.3284,260.3284,1640.0
2021-10-26 13:20:00,268.97,269.2,268.91,268.91,1413.0,260.251,260.4735,260.193,260.193,1413.0
2021-10-26 13:30:00,268.91,269.19,268.91,269.19,1100.0,260.193,260.4639,260.193,260.4639,1100.0
2021-10-26 13:40:00,268.99,268.99,268.78,268.89,1254.0,260.2704,260.2704,260.0672,260.1736,1254.0
2021-10-26 13:50:00,269.07,269.07,269.07,269.07,101.0,260.3478,260.3478,260.3478,260.3478,101.0
2021-10-26 14:00:00,269.03,269.28,268.87,269.01,1532.0,260.3091,260.551,260.1542,260.2897,1532.0
2021-10-26 14:10:00,268.94,269.09,268.94,269.09,1600.0,260.222,260.3671,260.222,260.3671,1600.0
2021-10-26 14:20:00,269.09,269.09,268.93,268.93,1190.0,260.3671,260.3671,260.2123,260.2123,1190.0
2021-10-26 14:30:00,268.94,269.09,268.88,268.88,1727.0,260.222,260.3671,260.1639,260.1639,1727.0
2021-10-26 14:40:00,268.73,268.9,268.6,268.61,6219.0,260.0188,260.1833,259.893,259.9027,6219.0
2021-10-26 14:50:00,268.62,268.7,268.31,268.41,5638.0,259.9124,259.9898,259.6124,259.7092,5638.0
2021-10-26 15:00:00,268.41,268.54,268.26,268.35,2894.0,259.7092,259.8349,259.564,259.6511,2894.0
2021-10-26 15:10:00,268.35,268.41,268.07,268.4,4025.0,259.6511,259.7092,259.3802,259.6995,4025.0
2021-10-26 15:20:00,268.44,268.73,268.42,268.72,4195.0,259.7382,260.0188,259.7188,260.0091,4195.0
2021-10-26 15:30:00,268.76,268.95,268.73,268.84,4506.0,260.0478,260.2317,260.0188,260.1252,4506.0
2021-10-26 15:40:00,268.82,269.17,268.78,268.9,11715.0,260.1059,260.4445,260.0672,260.1833,11715.0
2021-10-26 15:50:00,268.67,268.68,267.64,267.72,47670.0,259.9607,259.9704,258.9641,259.0415,47670.0
2021-10-27 09:30:00,268.5,270.21,268.5,270.07,14620.0,259.7962,261.4508,259.7962,261.3153,14620.0
2021-10-27 09:40:00,270.22,270.95,269.8,270.87,9831.0,261.4605,262.1668,261.0541,262.0894,9831.0
2021-10-27 09:50:00,270.55,270.88,269.81,270.16,9793.0,261.7798,262.0991,261.0638,261.4024,9793.0
2021-10-27 10:00:00,270.17,270.31,268.8,268.8,15611.0,261.4121,261.5476,260.0865,260.0865,15611.0
2021-10-27 10:10:00,268.98,268.98,268.02,268.11,6250.0,260.2607,260.2607,259.3318,259.4189,6250.0
2021-10-27 10:20:00,268.01,268.5,267.58,268.23,19524.0,259.3221,259.7962,258.9061,259.535,19524.0
2021-10-27 10:30:00,268.28,268.28,267.72,267.99,4656.0,259.5834,259.5834,259.0415,259.3028,4656.0
2021-10-27 10:40:00,267.89,268.41,267.8,267.87,9799.0,259.206,259.7092,259.1189,259.1867,9799.0
2021-10-27 10:50:00,267.87,268.27,267.52,267.53,3728.0,259.1867,259.5737,258.848,258.8577,3728.0
2021-10-27 11:00:00,267.4,267.4,266.49,266.58,4937.0,258.7319,258.7319,257.8514,257.9385,4937.0
2021-10-27 11:10:00,266.54,266.73,266.45,266.67,3844.0,257.8998,258.0836,257.8127,258.0256,3844.0
2021-10-27 11:20:00,266.61,266.74,266.1,266.33,5581.0,257.9675,258.0933,257.474,257.6966,5581.0
2021-10-27 11:30:00,266.45,266.71,266.01,266.63,3070.0,257.8127,258.0643,257.387,257.9869,3070.0
2021-10-27 11:40:00,266.57,266.78,266.29,266.76,2849.0,257.9288,258.132,257.6579,258.1126,2849.0
2021-10-27 11:50:00,266.74,266.92,266.21,266.61,3991.0,258.0933,258.2675,257.5805,257.9675,3991.0
2021-10-27 12:00:00,266.62,267.16,266.62,267.06,4242.0,257.9772,258.4997,257.9772,258.4029,4242.0
2021-10-27 12:10:00,267.11,267.41,267.04,267.38,2686.0,258.4513,258.7416,258.3836,258.7125,2686.0
2021-10-27 12:20:00,267.27,267.69,267.26,267.68,4809.0,258.6061,259.0125,258.5964,259.0028,4809.0
2021-10-27 12:30:00,267.66,267.84,267.66,267.84,2503.0,258.9835,259.1576,258.9835,259.1576,2503.0
2021-10-27 12:40:00,267.86,268.29,267.86,268.29,4595.0,259.177,259.593,259.177,259.593,4595.0
2021-10-27 12:50:00,268.33,268.63,268.25,268.57,2778.0,259.6318,259.922,259.5543,259.864,2778.0
2021-10-27 13:00:00,268.49,268.82,268.4,268.76,8082.0,259.7866,260.1059,259.6995,260.0478,8082.0
2021-10-27 13:10:00,268.76,269.21,268.76,269.21,1914.0,260.0478,260.4832,260.0478,260.4832,1914.0
2021-10-27 13:20:00,269.06,269.44,269.0,269.35,2898.0,260.3381,260.7058,260.28,260.6187,2898.0
2021-10-27 13:30:00,269.32,269.57,269.26,269.56,3184.0,260.5897,260.8316,260.5316,260.8219,3184.0
2021-10-27 13:40:00,269.57,269.67,269.35,269.52,2354.0,260.8316,260.9283,260.6187,260.7832,2354.0
2021-10-27 13:50:00,269.61,269.61,268.61,268.61,16487.0,260.8703,260.8703,259.9027,259.9027,16487.0
2021-10-27 14:00:00,268.66,269.45,268.49,269.44,13825.0,259.9511,260.7154,259.7866,260.7058,13825.0
2021-10-27 14:10:00,269.36,269.45,269.21,269.45,3492.0,260.6284,260.7154,260.4832,260.7154,3492.0
2021-10-27 14:20:00,269.52,269.67,269.37,269.48,4407.0,260.7832,260.9283,260.638,260.7445,4407.0
2021-10-27 14:30:00,269.42,269.44,269.2,269.22,4143.0,260.6864,260.7058,260.4735,260.4929,4143.0
2021-10-27 14:40:00,269.27,269.3,269.11,269.21,2427.0,260.5413,260.5703,260.3865,260.4832,2427.0
2021-10-27 14:50:00,269.21,269.3,269.1,269.19,3769.0,260.4832,260.5703,260.3768,260.4639,3769.0
2021-10-27 15:00:00,269.18,269.2,268.77,268.77,4197.0,260.4542,260.4735,260.0575,260.0575,4197.0
2021-10-27 15:10:00,268.77,268.77,267.97,268.23,8303.0,260.0575,260.0575,259.2834,259.535,8303.0
2021-10-27 15:20:00,268.21,268.56,268.15,268.56,6774.0,259.5156,259.8543,259.4576,259.8543,6774.0
2021-10-27 15:30:00,268.45,268.55,268.1,268.25,6862.0,259.7479,259.8446,259.4092,259.5543,6862.0
2021-10-27 15:40:00,268.2,268.34,267.54,267.54,13704.0,259.506,259.6414,258.8674,258.8674,13704.0
2021-10-27 15:50:00,267.58,268.13,267.4,268.02,48335.0,258.9061,259.4382,258.7319,259.3318,48335.0
2021-10-28 09:30:00,269.55,270.04,267.97,268.6,9277.0,260.8122,261.2863,259.2834,259.893,9277.0
2021-10-28 09:40:00,268.61,269.5,268.31,269.49,3259.0,259.9027,260.7638,259.6124,260.7541,3259.0
2021-10-28 09:50:00,269.87,271.37,269.4,270.84,7328.0,261.1218,262.5732,260.6671,262.0604,7328.0
2021-10-28 10:00:00,271.49,273.44,270.96,273.22,12984.0,262.6893,264.5761,262.1765,264.3632,12984.0
2021-10-28 10:10:00,272.88,274.07,272.66,273.63,6361.0,264.0343,265.1857,263.8214,264.7599,6361.0
2021-10-28 10:20:00,273.88,274.38,273.63,273.96,7885.0,265.0018,265.4856,264.7599,265.0792,7885.0
2021-10-28 10:30:00,274.14,274.99,274.07,274.99,4338.0,265.2534,266.0759,265.1857,266.0759,4338.0
2021-10-28 10:40:00,275.0,275.66,274.55,274.99,16968.0,266.0855,266.7241,265.6501,266.0759,16968.0
2021-10-28 10:50:00,274.87,274.87,273.81,274.05,17477.0,265.9597,265.9597,264.9341,265.1663,17477.0
2021-10-28 11:00:00,274.05,274.66,273.94,274.59,6833.0,265.1663,265.7566,265.0599,265.6888,6833.0
2021-10-28 11:10:00,274.52,275.09,273.97,274.75,6443.0,265.6211,266.1726,265.0889,265.8436,6443.0
2021-10-28 11:20:00,274.76,274.76,273.8,274.03,28794.0,265.8533,265.8533,264.9244,265.147,28794.0
2021-10-28 11:30:00,274.04,274.17,273.66,274.17,7298.0,265.1567,265.2824,264.789,265.2824,7298.0
2021-10-28 11:40:00,274.05,274.4,273.61,273.61,17168.0,265.1663,265.505,264.7406,264.7406,17168.0
2021-10-28 11:50:00,272.85,272.85,271.72,272.22,6110.0,264.0052,264.0052,262.9119,263.3957,6110.0
2021-10-28 12:00:00,272.21,272.21,271.65,271.65,3992.0,263.386,263.386,262.8441,262.8441,3992.0
2021-10-28 12:10:00,271.36,271.49,271.12,271.12,4652.0,262.5635,262.6893,262.3313,262.3313,4652.0
2021-10-28 12:20:00,271.06,271.1,270.29,270.53,4065.0,262.2733,262.312,261.5282,261.7604,4065.0
2021-10-28 12:30:00,270.53,270.53,268.42,268.67,13427.0,261.7604,261.7604,259.7188,259.9607,13427.0
2021-10-28 12:40:00,268.89,268.9,268.08,268.08,3213.0,260.1736,260.1833,259.3899,259.3899,3213.0
2021-10-28 12:50:00,268.05,268.21,267.68,267.71,3782.0,259.3608,259.5156,259.0028,259.0318,3782.0
2021-10-28 13:00:00,267.68,268.11,267.37,267.89,5789.0,259.0028,259.4189,258.7029,259.206,5789.0
2021-10-28 13:10:00,267.77,268.21,267.77,267.99,2600.0,259.0899,259.5156,259.0899,259.3028,2600.0
2021-10-28 13:20:00,267.96,268.21,267.95,268.14,1640.0,259.2737,259.5156,259.2641,259.4479,1640.0
2021-10-28 13:30:00,268.26,268.95,268.08,268.95,3585.0,259.564,260.2317,259.3899,260.2317,3585.0
2021-10-28 13:40:00,268.78,268.87,268.57,268.8,1307.0,260.0672,260.1542,259.864,260.0865,1307.0
2021-10-28 13:50:00,268.6,268.98,268.58,268.98,1402.0,259.893,260.2607,259.8736,260.2607,1402.0
2021-10-28 14:00:00,269.09,269.71,269.09,269.11,3671.0,260.3671,260.967,260.3671,260.3865,3671.0
2021-10-28 14:10:00,269.04,269.27,268.88,269.01,2800.0,260.3187,260.5413,260.1639,260.2897,2800.0
2021-10-28 14:20:00,268.97,269.28,268.97,269.22,2961.0,260.251,260.551,260.251,260.4929,2961.0
2021-10-28 14:30:00,269.2,270.5,269.2,270.26,7754.0,260.4735,261.7314,260.4735,261.4992,7754.0
2021-10-28 14:40:00,269.79,269.95,269.56,269.56,4802.0,261.0444,261.1992,260.8219,260.8219,4802.0
2021-10-28 14:50:00,269.54,269.54,268.95,269.05,3700.0,260.8025,260.8025,260.2317,260.3284,3700.0
2021-10-28 15:00:00,269.15,269.28,268.83,268.84,8272.0,260.4252,260.551,260.1155,260.1252,8272.0
2021-10-28 15:10:00,268.9,268.92,267.81,267.84,8303.0,260.1833,260.2026,259.1286,259.1576,8303.0
2021-10-28 15:20:00,267.88,268.45,267.8,267.86,17493.0,259.1963,259.7479,259.1189,259.177,17493.0
2021-10-28 15:30:00,267.88,268.07,267.83,267.91,18123.0,259.1963,259.3802,259.148,259.2254,18123.0
2021-10-28 15:40:00,267.97,268.04,267.04,267.35,28701.0,259.2834,259.3512,258.3836,258.6835,28701.0
2021-10-28 15:50:00,267.48,268.72,267.46,268.72,32462.0,258.8093,260.0091,258.79,260.0091,32462.0
2021-10-29 09:30:00,271.47,275.11,257.84,263.59,47628.0,262.67,266.192,249.4818,255.0454,47628.0
2021-10-29 09:40:00,263.62,266.21,262.36,264.94,16951.0,255.0744,257.5805,253.8553,256.3516,16951.0
2021-10-29 09:50:00,264.53,267.07,264.4,266.07,10010.0,255.9549,258.4126,255.8291,257.445,10010.0
2021-10-29 10:00:00,265.63,266.51,264.6,265.0,4441.0,257.0193,257.8707,256.0227,256.4097,4441.0
2021-10-29 10:10:00,265.31,266.18,263.86,266.0,13660.0,256.7096,257.5514,255.3067,257.3773,13660.0
2021-10-29 10:20:00,266.26,266.35,265.35,265.95,6644.0,257.6289,257.7159,256.7484,257.3289,6644.0
2021-10-29 10:30:00,265.79,265.79,263.98,264.54,9882.0,257.1741,257.1741,255.4228,255.9646,9882.0
2021-10-29 10:40:00,264.48,265.09,264.02,264.02,4671.0,255.9066,256.4968,255.4615,255.4615,4671.0
2021-10-29 10:50:00,263.71,264.41,263.27,263.44,5391.0,255.1615,255.8388,254.7358,254.9003,5391.0
2021-10-29 11:00:00,264.1,264.18,262.53,263.89,9537.0,255.5389,255.6163,254.0198,255.3357,9537.0
2021-10-29 11:10:00,263.69,264.22,262.4,263.3,10959.0,255.1422,255.655,253.894,254.7648,10959.0
2021-10-29 11:20:00,263.4,263.52,262.84,262.84,4735.0,254.8616,254.9777,254.3197,254.3197,4735.0
2021-10-29 11:30:00,263.02,263.02,261.78,262.46,7455.0,254.4939,254.4939,253.2941,253.952,7455.0
2021-10-29 11:40:00,262.62,262.73,261.64,262.13,10184.0,254.1068,254.2133,253.1586,253.6327,10184.0
2021-10-29 11:50:00,261.74,262.93,261.74,262.75,3726.0,253.2554,254.4068,253.2554,254.2326,3726.0
2021-10-29 12:00:00,262.74,263.43,262.72,263.34,4590.0,254.223,254.8906,254.2036,254.8035,4590.0
2021-10-29 12:10:00,263.2,263.49,262.54,262.92,4677.0,254.668,254.9486,254.0294,254.3971,4677.0
2021-10-29 12:20:00,263.13,263.55,262.9,263.37,3300.0,254.6003,255.0067,254.3778,254.8325,3300.0
2021-10-29 12:30:00,263.66,263.83,262.97,263.12,3300.0,255.1131,255.2776,254.4455,254.5906,3300.0
2021-10-29 12:40:00,262.74,262.81,261.78,262.18,3996.0,254.223,254.2907,253.2941,253.6811,3996.0
2021-10-29 12:50:00,262.17,262.82,262.1,262.82,1800.0,253.6714,254.3004,253.6037,254.3004,1800.0
2021-10-29 13:00:00,262.78,263.07,262.04,262.04,3873.0,254.2617,254.5423,253.5456,253.5456,3873.0
2021-10-29 13:10:00,261.86,262.47,261.58,262.27,4521.0,253.3715,253.9617,253.1006,253.7682,4521.0
2021-10-29 13:20:00,262.26,262.26,261.72,261.76,1733.0,253.7585,253.7585,253.236,253.2747,1733.0
2021-10-29 13:30:00,261.79,261.81,260.81,261.07,5805.0,253.3038,253.3231,252.3555,252.6071,5805.0
2021-10-29 13:40:00,261.09,261.16,260.31,260.32,6209.0,252.6264,252.6942,251.8717,251.8814,6209.0
2021-10-29 13:50:00,260.31,260.47,260.0,260.08,4500.0,251.8717,252.0265,251.5718,251.6492,4500.0
2021-10-29 14:00:00,260.08,260.41,259.96,260.41,5302.0,251.6492,251.9685,251.5331,251.9685,5302.0
2021-10-29 14:10:00,260.52,260.55,259.69,259.87,8803.0,252.0749,252.104,251.2718,251.446,8803.0
2021-10-29 14:20:00,259.78,261.05,259.78,261.05,6099.0,251.3589,252.5877,251.3589,252.5877,6099.0
2021-10-29 14:30:00,261.06,262.13,261.0,261.66,14074.0,252.5974,253.6327,252.5394,253.178,14074.0
2021-10-29 14:40:00,262.02,262.75,261.89,262.75,4676.0,253.5263,254.2326,253.4005,254.2326,4676.0
2021-10-29 14:50:00,262.79,263.58,262.53,263.58,9446.0,254.2713,255.0357,254.0198,255.0357,9446.0
2021-10-29 15:00:00,263.56,263.69,263.36,263.69,4988.0,255.0164,255.1422,254.8229,255.1422,4988.0
2021-10-29 15:10:00,263.57,263.96,263.0,263.0,5103.0,255.0261,255.4034,254.4745,254.4745,5103.0
2021-10-29 15:20:00,263.25,263.78,263.07,263.6,13254.0,254.7164,255.2292,254.5423,255.0551,13254.0
2021-10-29 15:30:00,263.65,263.86,262.94,263.02,12066.0,255.1035,255.3067,254.4165,254.4939,12066.0
2021-10-29 15:40:00,262.93,263.09,261.83,262.02,24249.0,254.4068,254.5616,253.3425,253.5263,24249.0
2021-10-29 15:50:00,262.12,263.21,262.1,262.91,74019.0,253.6231,254.6777,253.6037,254.3874,74019.0
2021-11-01 09:30:00,264.45,264.94,263.03,263.73,13413.0,255.8775,256.3516,254.5036,255.1809,13413.0
2021-11-01 09:40:00,264.18,266.11,264.17,265.36,7287.0,255.6163,257.4837,255.6066,256.758,7287.0
2021-11-01 09:50:00,265.42,266.18,265.29,265.97,8627.0,256.8161,257.5514,256.6903,257.3483,8627.0
2021-11-01 10:00:00,265.87,266.12,264.62,264.84,5047.0,257.2515,257.4934,256.042,256.2549,5047.0
2021-11-01 10:10:00,264.69,265.12,264.14,264.14,2835.0,256.1097,256.5258,255.5776,255.5776,2835.0
2021-11-01 10:20:00,264.35,264.56,263.63,264.07,3690.0,255.7808,255.984,255.0841,255.5098,3690.0
2021-11-01 10:30:00,263.9,263.9,262.42,262.79,5922.0,255.3454,255.3454,253.9133,254.2713,5922.0
2021-11-01 10:40:00,262.88,262.93,262.24,262.36,7001.0,254.3584,254.4068,253.7392,253.8553,7001.0
2021-11-01 10:50:00,262.71,262.74,262.0,262.65,9269.0,254.1939,254.223,253.5069,254.1359,9269.0
2021-11-01 11:00:00,262.82,263.54,262.7,263.52,3296.0,254.3004,254.997,254.1843,254.9777,3296.0
2021-11-01 11:10:00,263.57,263.57,262.72,263.16,4270.0,255.0261,255.0261,254.2036,254.6293,4270.0
2021-11-01 11:20:00,263.51,263.9,263.32,263.62,5780.0,254.968,255.3454,254.7842,255.0744,5780.0
2021-11-01 11:30:00,263.42,263.54,262.9,263.03,3948.0,254.8809,254.997,254.3778,254.5036,3948.0
2021-11-01 11:40:00,263.0,263.01,262.51,262.87,3135.0,254.4745,254.4842,254.0004,254.3487,3135.0
2021-11-01 11:50:00,263.02,263.77,262.92,263.63,5127.0,254.4939,255.2196,254.3971,255.0841,5127.0
2021-11-01 12:00:00,263.63,263.81,263.44,263.62,1720.0,255.0841,255.2583,254.9003,255.0744,1720.0
2021-11-01 12:10:00,263.48,263.64,262.98,263.59,5982.0,254.939,255.0938,254.4552,255.0454,5982.0
2021-11-01 12:20:00,263.43,264.18,263.26,264.08,2432.0,254.8906,255.6163,254.7261,255.5195,2432.0
2021-11-01 12:30:00,264.36,264.36,264.06,264.06,2055.0,255.7904,255.7904,255.5002,255.5002,2055.0
2021-11-01 12:40:00,263.93,264.66,263.82,264.66,2000.0,255.3744,256.0807,255.2679,256.0807,2000.0
2021-11-01 12:50:00,264.72,265.16,264.56,264.78,4660.0,256.1388,256.5645,255.984,256.1968,4660.0
2021-11-01 13:00:00,264.97,265.21,264.82,264.82,3921.0,256.3807,256.6129,256.2355,256.2355,3921.0
2021-11-01 13:10:00,264.83,264.83,264.5,264.58,3500.0,256.2452,256.2452,255.9259,256.0033,3500.0
2021-11-01 13:20:00,264.66,265.22,264.61,265.18,2452.0,256.0807,256.6226,256.0323,256.5839,2452.0
2021-11-01 13:30:00,264.91,265.24,264.56,265.24,3698.0,256.3226,256.6419,255.984,256.6419,3698.0
2021-11-01 13:40:00,265.07,265.09,264.63,264.63,5701.0,256.4774,256.4968,256.0517,256.0517,5701.0
2021-11-01 13:50:00,264.63,265.09,264.57,265.02,4536.0,256.0517,256.4968,255.9936,256.429,4536.0
2021-11-01 14:00:00,265.31,265.58,265.02,265.34,5204.0,256.7096,256.9709,256.429,256.7387,5204.0
2021-11-01 14:10:00,265.22,265.43,265.17,265.23,13568.0,256.6226,256.8258,256.5742,256.6322,13568.0
2021-11-01 14:20:00,265.41,265.97,265.28,265.97,3488.0,256.8064,257.3483,256.6806,257.3483,3488.0
2021-11-01 14:30:00,266.05,266.22,265.71,265.72,9668.0,257.4257,257.5901,257.0967,257.1064,9668.0
2021-11-01 14:40:00,265.61,265.96,265.44,265.96,5884.0,256.9999,257.3386,256.8354,257.3386,5884.0
2021-11-01 14:50:00,265.99,266.69,265.99,266.43,6866.0,257.3676,258.0449,257.3676,257.7933,6866.0
2021-11-01 15:00:00,266.14,266.4,265.8,265.91,6644.0,257.5127,257.7643,257.1838,257.2902,6644.0
2021-11-01 15:10:00,266.0,266.01,265.23,265.3,4963.0,257.3773,257.387,256.6322,256.7,4963.0
2021-11-01 15:20:00,265.14,265.21,264.84,265.14,5842.0,256.5452,256.6129,256.2549,256.5452,5842.0
2021-11-01 15:30:00,265.21,265.57,264.93,265.04,7955.0,256.6129,256.9612,256.342,256.4484,7955.0
2021-11-01 15:40:00,265.04,265.47,264.93,265.37,18648.0,256.4484,256.8645,256.342,256.7677,18648.0
2021-11-01 15:50:00,265.34,265.69,264.95,264.96,46398.0,256.7387,257.0773,256.3613,256.371,46398.0
2021-11-02 09:30:00,265.28,268.25,263.1,263.21,6758.0,256.6806,259.5543,254.5713,254.6777,6758.0
2021-11-02 09:40:00,263.48,265.9,262.47,264.9,5104.0,254.939,257.2805,253.9617,256.3129,5104.0
2021-11-02 09:50:00,264.99,265.53,264.47,264.76,4047.0,256.4,256.9225,255.8969,256.1775,4047.0
2021-11-02 10:00:00,264.82,265.44,264.11,264.98,7444.0,256.2355,256.8354,255.5485,256.3903,7444.0
2021-11-02 10:10:00,265.04,265.34,264.19,264.19,8020.0,256.4484,256.7387,255.626,255.626,8020.0
2021-11-02 10:20:00,264.26,265.59,264.26,265.59,10680.0,255.6937,256.9806,255.6937,256.9806,10680.0
2021-11-02 10:30:00,265.99,265.99,264.07,264.35,9027.0,257.3676,257.3676,255.5098,255.7808,9027.0
2021-11-02 10:40:00,264.29,264.33,263.18,263.57,6676.0,255.7227,255.7614,254.6487,255.0261,6676.0
2021-11-02 10:50:00,263.35,263.58,262.42,262.42,5274.0,254.8132,255.0357,253.9133,253.9133,5274.0
2021-11-02 11:00:00,262.45,262.45,261.97,261.97,6434.0,253.9424,253.9424,253.4779,253.4779,6434.0
2021-11-02 11:10:00,262.15,263.05,262.05,262.74,6710.0,253.6521,254.5229,253.5553,254.223,6710.0
2021-11-02 11:20:00,262.67,262.67,262.13,262.53,4455.0,254.1552,254.1552,253.6327,254.0198,4455.0
2021-11-02 11:30:00,262.53,262.98,262.19,262.98,4070.0,254.0198,254.4552,253.6908,254.4552,4070.0
2021-11-02 11:40:00,263.12,263.66,263.03,263.48,3047.0,254.5906,255.1131,254.5036,254.939,3047.0
2021-11-02 11:50:00,263.5,263.9,263.13,263.52,3377.0,254.9583,255.3454,254.6003,254.9777,3377.0
2021-11-02 12:00:00,263.47,263.54,262.91,262.92,3849.0,254.9293,254.997,254.3874,254.3971,3849.0
2021-11-02 12:10:00,263.13,263.36,262.76,263.19,3345.0,254.6003,254.8229,254.2423,254.6584,3345.0
2021-11-02 12:20:00,263.36,263.44,263.13,263.4,4692.0,254.8229,254.9003,254.6003,254.8616,4692.0
2021-11-02 12:30:00,263.45,263.92,263.23,263.92,2822.0,254.9099,255.3647,254.6971,255.3647,2822.0
2021-11-02 12:40:00,263.9,264.12,263.77,264.0,2611.0,255.3454,255.5582,255.2196,255.4421,2611.0
2021-11-02 12:50:00,264.13,264.37,264.03,264.22,7353.0,255.5679,255.8001,255.4711,255.655,7353.0
2021-11-02 13:00:00,264.01,264.3,263.61,264.19,2752.0,255.4518,255.7324,255.0648,255.626,2752.0
2021-11-02 13:10:00,264.1,264.32,263.31,263.56,7614.0,255.5389,255.7517,254.7745,255.0164,7614.0
2021-11-02 13:20:00,263.29,263.5,263.01,263.3,3498.0,254.7551,254.9583,254.4842,254.7648,3498.0
2021-11-02 13:30:00,263.23,263.33,262.81,263.32,3304.0,254.6971,254.7938,254.2907,254.7842,3304.0
2021-11-02 13:40:00,263.32,263.7,263.32,263.7,2350.0,254.7842,255.1518,254.7842,255.1518,2350.0
2021-11-02 13:50:00,263.71,263.8,263.59,263.59,2663.0,255.1615,255.2486,255.0454,255.0454,2663.0
2021-11-02 14:00:00,263.49,263.5,262.95,262.97,3817.0,254.9486,254.9583,254.4262,254.4455,3817.0
2021-11-02 14:10:00,262.9,263.16,262.69,263.16,4237.0,254.3778,254.6293,254.1746,254.6293,4237.0
2021-11-02 14:20:00,263.25,263.34,263.04,263.08,3344.0,254.7164,254.8035,254.5132,254.5519,3344.0
2021-11-02 14:30:00,263.1,263.34,262.93,263.34,2575.0,254.5713,254.8035,254.4068,254.8035,2575.0
2021-11-02 14:40:00,263.36,263.63,262.79,262.99,4435.0,254.8229,255.0841,254.2713,254.4649,4435.0
2021-11-02 14:50:00,262.95,263.39,262.87,263.17,4602.0,254.4262,254.8519,254.3487,254.639,4602.0
2021-11-02 15:00:00,263.31,263.31,262.66,262.76,4779.0,254.7745,254.7745,254.1456,254.2423,4779.0
2021-11-02 15:10:00,262.82,262.85,262.06,262.1,4121.0,254.3004,254.3294,253.565,253.6037,4121.0
2021-11-02 15:20:00,262.18,262.4,261.68,261.95,7958.0,253.6811,253.894,253.1973,253.4586,7958.0
2021-11-02 15:30:00,262.04,262.11,261.57,261.79,9049.0,253.5456,253.6134,253.0909,253.3038,9049.0
2021-11-02 15:40:00,261.68,262.37,261.67,262.22,17148.0,253.1973,253.865,253.1876,253.7198,17148.0
2021-11-02 15:50:00,262.07,262.67,262.04,262.61,53224.0,253.5747,254.1552,253.5456,254.0972,53224.0
2021-11-03 09:30:00,264.29,265.88,264.2,265.88,9866.0,255.7227,257.2612,255.6356,257.2612,9866.0
2021-11-03 09:40:00,266.0,266.62,264.12,264.4,3424.0,257.3773,257.9772,255.5582,255.8291,3424.0
2021-11-03 09:50:00,264.73,265.08,264.15,264.23,2830.0,256.1485,256.4871,255.5873,255.6647,2830.0
2021-11-03 10:00:00,264.25,264.74,263.8,263.82,6486.0,255.684,256.1581,255.2486,255.2679,6486.0
2021-11-03 10:10:00,263.97,264.08,262.89,263.14,4731.0,255.4131,255.5195,254.3681,254.61,4731.0
2021-11-03 10:20:00,262.89,262.89,262.3,262.49,3275.0,254.3681,254.3681,253.7972,253.9811,3275.0
2021-11-03 10:30:00,262.29,263.14,262.29,262.87,4114.0,253.7875,254.61,253.7875,254.3487,4114.0
2021-11-03 10:40:00,263.01,263.03,262.36,263.02,4918.0,254.4842,254.5036,253.8553,254.4939,4918.0
2021-11-03 10:50:00,262.82,262.94,262.4,262.75,4799.0,254.3004,254.4165,253.894,254.2326,4799.0
2021-11-03 11:00:00,262.86,263.37,262.31,263.35,5877.0,254.3391,254.8325,253.8069,254.8132,5877.0
2021-11-03 11:10:00,263.19,263.19,262.72,262.81,3076.0,254.6584,254.6584,254.2036,254.2907,3076.0
2021-11-03 11:20:00,262.87,262.98,262.63,262.67,5647.0,254.3487,254.4552,254.1165,254.1552,5647.0
2021-11-03 11:30:00,262.62,262.62,262.06,262.19,5000.0,254.1068,254.1068,253.565,253.6908,5000.0
2021-11-03 11:40:00,262.33,262.38,261.87,261.87,4066.0,253.8262,253.8746,253.3812,253.3812,4066.0
2021-11-03 11:50:00,261.9,262.61,261.9,262.49,3023.0,253.4102,254.0972,253.4102,253.9811,3023.0
2021-11-03 12:00:00,262.49,262.89,262.49,262.77,1202.0,253.9811,254.3681,253.9811,254.252,1202.0
2021-11-03 12:10:00,262.87,263.23,262.75,263.23,1949.0,254.3487,254.6971,254.2326,254.6971,1949.0
2021-11-03 12:20:00,263.4,264.03,263.28,263.92,4300.0,254.8616,255.4711,254.7455,255.3647,4300.0
2021-11-03 12:30:00,263.81,263.98,263.73,263.82,1392.0,255.2583,255.4228,255.1809,255.2679,1392.0
2021-11-03 12:40:00,264.12,264.13,263.83,263.83,2501.0,255.5582,255.5679,255.2776,255.2776,2501.0
2021-11-03 12:50:00,263.75,263.83,263.22,263.24,2936.0,255.2002,255.2776,254.6874,254.7068,2936.0
2021-11-03 13:00:00,263.24,263.53,263.2,263.53,3553.0,254.7068,254.9873,254.668,254.9873,3553.0
2021-11-03 13:10:00,263.42,263.62,263.32,263.44,2189.0,254.8809,255.0744,254.7842,254.9003,2189.0
2021-11-03 13:20:00,263.52,263.94,263.32,263.81,3337.0,254.9777,255.3841,254.7842,255.2583,3337.0
2021-11-03 13:30:00,263.82,264.14,263.77,263.79,2721.0,255.2679,255.5776,255.2196,255.2389,2721.0
2021-11-03 13:40:00,263.86,264.2,263.82,263.99,3021.0,255.3067,255.6356,255.2679,255.4324,3021.0
2021-11-03 13:50:00,264.06,265.22,263.87,264.98,25198.0,255.5002,256.6226,255.3163,256.3903,25198.0
2021-11-03 14:00:00,265.14,265.6,264.88,265.12,3413.0,256.5452,256.9902,256.2936,256.5258,3413.0
2021-11-03 14:10:00,265.04,265.11,263.94,264.33,4406.0,256.4484,256.5161,255.3841,255.7614,4406.0
2021-11-03 14:20:00,264.23,264.9,264.05,264.66,4726.0,255.6647,256.3129,255.4905,256.0807,4726.0
2021-11-03 14:30:00,264.9,265.29,264.8,265.28,4085.0,256.3129,256.6903,256.2162,256.6806,4085.0
2021-11-03 14:40:00,265.22,266.15,265.09,266.15,8445.0,256.6226,257.5224,256.4968,257.5224,8445.0
2021-11-03 14:50:00,266.18,266.83,266.17,266.47,3510.0,257.5514,258.1804,257.5418,257.832,3510.0
2021-11-03 15:00:00,266.3,266.52,266.1,266.32,5166.0,257.6676,257.8804,257.474,257.6869,5166.0
2021-11-03 15:10:00,266.33,266.59,265.9,265.9,4262.0,257.6966,257.9482,257.2805,257.2805,4262.0
2021-11-03 15:20:00,266.02,266.44,266.02,266.3,6028.0,257.3966,257.803,257.3966,257.6676,6028.0
2021-11-03 15:30:00,266.27,266.74,266.15,266.69,9795.0,257.6385,258.0933,257.5224,258.0449,9795.0
2021-11-03 15:40:00,266.75,267.92,266.71,267.86,20609.0,258.103,259.235,258.0643,259.177,20609.0
2021-11-03 15:50:00,267.81,268.15,267.58,268.13,43997.0,259.1286,259.4576,258.9061,259.4382,43997.0
2021-11-04 09:30:00,266.71,267.87,265.09,266.86,17134.0,258.0643,259.1867,256.4968,258.2094,17134.0
2021-11-04 09:40:00,267.47,267.56,265.58,266.21,3883.0,258.7996,258.8867,256.9709,257.5805,3883.0
2021-11-04 09:50:00,266.52,266.52,265.82,266.37,3352.0,257.8804,257.8804,257.2031,257.7353,3352.0
2021-11-04 10:00:00,265.94,266.06,265.79,265.85,1900.0,257.3192,257.4353,257.1741,257.2321,1900.0
2021-11-04 10:10:00,265.79,265.79,265.27,265.57,1311.0,257.1741,257.1741,256.6709,256.9612,1311.0
2021-11-04 10:20:00,265.56,265.97,265.31,265.76,4160.0,256.9515,257.3483,256.7096,257.1451,4160.0
2021-11-04 10:30:00,265.48,265.72,265.18,265.72,2500.0,256.8741,257.1064,256.5839,257.1064,2500.0
2021-11-04 10:40:00,265.56,265.72,265.02,265.02,1683.0,256.9515,257.1064,256.429,256.429,1683.0
2021-11-04 10:50:00,265.1,265.23,264.77,264.78,2624.0,256.5065,256.6322,256.1872,256.1968,2624.0
2021-11-04 11:00:00,264.78,265.23,264.78,264.96,2852.0,256.1968,256.6322,256.1968,256.371,2852.0
2021-11-04 11:10:00,265.05,265.29,264.49,264.53,1472.0,256.4581,256.6903,255.9162,255.9549,1472.0
2021-11-04 11:20:00,264.66,264.73,263.32,263.46,9830.0,256.0807,256.1485,254.7842,254.9196,9830.0
2021-11-04 11:30:00,263.45,263.53,262.76,262.82,9929.0,254.9099,254.9873,254.2423,254.3004,9929.0
2021-11-04 11:40:00,262.76,262.87,262.56,262.69,5807.0,254.2423,254.3487,254.0488,254.1746,5807.0
2021-11-04 11:50:00,262.69,262.69,262.32,262.32,2798.0,254.1746,254.1746,253.8166,253.8166,2798.0
2021-11-04 12:00:00,262.45,262.48,261.85,261.86,8415.0,253.9424,253.9714,253.3618,253.3715,8415.0
2021-11-04 12:10:00,261.86,261.86,261.28,261.28,2315.0,253.3715,253.3715,252.8103,252.8103,2315.0
2021-11-04 12:20:00,261.29,261.29,260.59,260.86,2477.0,252.82,252.82,252.1427,252.4039,2477.0
2021-11-04 12:30:00,260.82,260.82,260.08,260.17,7888.0,252.3652,252.3652,251.6492,251.7363,7888.0
2021-11-04 12:40:00,260.13,260.41,259.9,260.41,2853.0,251.6976,251.9685,251.475,251.9685,2853.0
2021-11-04 12:50:00,260.42,260.42,260.14,260.29,4018.0,251.9782,251.9782,251.7072,251.8524,4018.0
2021-11-04 13:00:00,260.34,260.7,260.33,260.64,2920.0,251.9008,252.2491,251.8911,252.191,2920.0
2021-11-04 13:10:00,260.78,260.96,260.48,260.82,5246.0,252.3265,252.5007,252.0362,252.3652,5246.0
2021-11-04 13:20:00,260.97,262.35,260.89,262.19,7326.0,252.5103,253.8456,252.4329,253.6908,7326.0
2021-11-04 13:30:00,262.26,262.26,261.78,262.04,3531.0,253.7585,253.7585,253.2941,253.5456,3531.0
2021-11-04 13:40:00,262.05,262.29,261.97,261.97,2438.0,253.5553,253.7875,253.4779,253.4779,2438.0
2021-11-04 13:50:00,261.94,262.11,261.64,262.11,13391.0,253.4489,253.6134,253.1586,253.6134,13391.0
2021-11-04 14:00:00,262.2,262.23,261.47,261.76,5210.0,253.7005,253.7295,252.9941,253.2747,5210.0
2021-11-04 14:10:00,262.27,262.32,261.87,262.21,3989.0,253.7682,253.8166,253.3812,253.7101,3989.0
2021-11-04 14:20:00,262.26,262.53,261.87,261.98,3320.0,253.7585,254.0198,253.3812,253.4876,3320.0
2021-11-04 14:30:00,261.98,262.25,261.84,262.08,3378.0,253.4876,253.7488,253.3521,253.5844,3378.0
2021-11-04 14:40:00,261.95,262.34,261.9,262.28,2666.0,253.4586,253.8359,253.4102,253.7779,2666.0
2021-11-04 14:50:00,262.25,262.34,262.1,262.21,5149.0,253.7488,253.8359,253.6037,253.7101,5149.0
2021-11-04 15:00:00,262.12,262.12,261.57,261.71,5619.0,253.6231,253.6231,253.0909,253.2263,5619.0
2021-11-04 15:10:00,261.58,261.93,261.27,261.27,4721.0,253.1006,253.4392,252.8006,252.8006,4721.0
2021-11-04 15:20:00,261.33,261.34,260.87,261.24,8614.0,252.8587,252.8683,252.4136,252.7716,8614.0
2021-11-04 15:30:00,261.3,261.42,260.6,260.67,14696.0,252.8296,252.9457,252.1523,252.2201,14696.0
2021-11-04 15:40:00,260.65,261.33,260.63,261.17,25232.0,252.2007,252.8587,252.1814,252.7039,25232.0
2021-11-04 15:50:00,261.25,262.78,261.25,262.66,43732.0,252.7813,254.2617,252.7813,254.1456,43732.0
2021-11-05 09:30:00,262.19,263.0,260.24,262.04,9657.0,253.6908,254.4745,251.804,253.5456,9657.0
2021-11-05 09:40:00,262.09,263.41,261.09,261.9,5307.0,253.594,254.8712,252.6264,253.4102,5307.0
2021-11-05 09:50:00,262.6,263.1,261.87,263.1,3236.0,254.0875,254.5713,253.3812,254.5713,3236.0
2021-11-05 10:00:00,263.13,263.93,262.95,263.93,2573.0,254.6003,255.3744,254.4262,255.3744,2573.0
2021-11-05 10:10:00,264.34,264.34,263.37,264.27,3660.0,255.7711,255.7711,254.8325,255.7034,3660.0
2021-11-05 10:20:00,263.94,264.48,263.88,264.23,3867.0,255.3841,255.9066,255.326,255.6647,3867.0
2021-11-05 10:30:00,264.41,264.49,263.44,263.45,2551.0,255.8388,255.9162,254.9003,254.9099,2551.0
2021-11-05 10:40:00,263.4,263.65,263.26,263.47,3130.0,254.8616,255.1035,254.7261,254.9293,3130.0
2021-11-05 10:50:00,263.21,263.45,261.84,262.13,11334.0,254.6777,254.9099,253.3521,253.6327,11334.0
2021-11-05 11:00:00,262.38,262.39,261.51,261.53,1600.0,253.8746,253.8843,253.0328,253.0522,1600.0
2021-11-05 11:10:00,261.72,261.78,260.69,260.89,1783.0,253.236,253.2941,252.2394,252.4329,1783.0
2021-11-05 11:20:00,260.88,261.63,260.83,260.92,3922.0,252.4233,253.1489,252.3749,252.462,3922.0
2021-11-05 11:30:00,261.07,261.35,260.84,261.11,2455.0,252.6071,252.878,252.3845,252.6458,2455.0
2021-11-05 11:40:00,260.92,261.15,260.46,261.11,6653.0,252.462,252.6845,252.0169,252.6458,6653.0
2021-11-05 11:50:00,261.13,261.13,260.34,260.45,2393.0,252.6651,252.6651,251.9008,252.0072,2393.0
2021-11-05 12:00:00,260.43,260.61,260.43,260.61,614.0,251.9878,252.162,251.9878,252.162,614.0
2021-11-05 12:10:00,260.57,260.73,260.47,260.62,3766.0,252.1233,252.2781,252.0265,252.1717,3766.0
2021-11-05 12:20:00,260.62,260.86,260.53,260.86,1752.0,252.1717,252.4039,252.0846,252.4039,1752.0
2021-11-05 12:30:00,260.84,261.07,260.67,260.78,3235.0,252.3845,252.6071,252.2201,252.3265,3235.0
2021-11-05 12:40:00,260.89,260.91,260.6,260.68,1279.0,252.4329,252.4523,252.1523,252.2297,1279.0
2021-11-05 12:50:00,260.68,260.83,260.57,260.8,2979.0,252.2297,252.3749,252.1233,252.3458,2979.0
2021-11-05 13:00:00,260.64,260.64,260.1,260.1,1099.0,252.191,252.191,251.6685,251.6685,1099.0
2021-11-05 13:10:00,260.09,260.09,259.59,259.63,3316.0,251.6589,251.6589,251.1751,251.2138,3316.0
2021-11-05 13:20:00,259.54,259.54,258.48,258.48,2408.0,251.1267,251.1267,250.1011,250.1011,2408.0
2021-11-05 13:30:00,258.61,259.16,258.61,259.16,2366.0,250.2268,250.759,250.2268,250.759,2366.0
2021-11-05 13:40:00,259.08,259.94,258.93,259.94,3125.0,250.6816,251.5137,250.5365,251.5137,3125.0
2021-11-05 13:50:00,259.8,259.89,259.55,259.83,2006.0,251.3783,251.4653,251.1364,251.4073,2006.0
2021-11-05 14:00:00,259.63,259.87,259.52,259.87,4381.0,251.2138,251.446,251.1073,251.446,4381.0
2021-11-05 14:10:00,259.74,259.86,259.13,259.27,4082.0,251.3202,251.4363,250.73,250.8654,4082.0
2021-11-05 14:20:00,259.27,259.33,258.87,259.25,8200.0,250.8654,250.9235,250.4784,250.8461,8200.0
2021-11-05 14:30:00,259.41,259.96,259.39,259.96,2237.0,251.0009,251.5331,250.9816,251.5331,2237.0
2021-11-05 14:40:00,259.89,260.36,259.86,260.36,11600.0,251.4653,251.9201,251.4363,251.9201,11600.0
2021-11-05 14:50:00,260.46,260.63,260.28,260.43,2531.0,252.0169,252.1814,251.8427,251.9878,2531.0
2021-11-05 15:00:00,260.4,260.4,260.07,260.2,5716.0,251.9588,251.9588,251.6395,251.7653,5716.0
2021-11-05 15:10:00,260.2,260.37,260.09,260.23,4156.0,251.7653,251.9298,251.6589,251.7943,4156.0
2021-11-05 15:20:00,260.16,260.25,259.87,260.21,3526.0,251.7266,251.8137,251.446,251.775,3526.0
2021-11-05 15:30:00,260.21,261.05,260.02,260.85,6649.0,251.775,252.5877,251.5911,252.3942,6649.0
2021-11-05 15:40:00,260.61,261.09,260.55,260.84,9931.0,252.162,252.6264,252.104,252.3845,9931.0
2021-11-05 15:50:00,260.84,261.49,260.54,260.55,40627.0,252.3845,253.0135,252.0943,252.104,40627.0
2021-11-08 09:30:00,259.96,260.91,258.87,259.24,7055.0,251.5331,252.4523,250.4784,250.8364,7055.0
2021-11-08 09:40:00,259.43,260.58,259.09,260.57,3134.0,251.0203,252.133,250.6913,252.1233,3134.0
2021-11-08 09:50:00,260.55,261.67,260.45,261.03,8939.0,252.104,253.1876,252.0072,252.5684,8939.0
2021-11-08 10:00:00,261.49,261.49,260.47,260.47,4900.0,253.0135,253.0135,252.0265,252.0265,4900.0
2021-11-08 10:10:00,260.9,262.46,260.71,262.28,2536.0,252.4426,253.952,252.2588,253.7779,2536.0
2021-11-08 10:20:00,261.94,262.25,261.65,262.09,1926.0,253.4489,253.7488,253.1683,253.594,1926.0
2021-11-08 10:30:00,261.87,262.58,261.87,261.87,2524.0,253.3812,254.0681,253.3812,253.3812,2524.0
2021-11-08 10:40:00,261.68,262.04,261.58,262.03,1800.0,253.1973,253.5456,253.1006,253.536,1800.0
2021-11-08 10:50:00,262.0,262.17,261.61,261.69,3731.0,253.5069,253.6714,253.1296,253.207,3731.0
2021-11-08 11:00:00,261.77,262.18,261.77,262.1,3194.0,253.2844,253.6811,253.2844,253.6037,3194.0
2021-11-08 11:10:00,262.27,262.62,262.12,262.53,3993.0,253.7682,254.1068,253.6231,254.0198,3993.0
2021-11-08 11:20:00,262.44,262.89,262.32,262.32,4688.0,253.9327,254.3681,253.8166,253.8166,4688.0
2021-11-08 11:30:00,262.51,262.51,262.12,262.12,1205.0,254.0004,254.0004,253.6231,253.6231,1205.0
2021-11-08 11:40:00,262.12,262.15,261.28,261.45,2028.0,253.6231,253.6521,252.8103,252.9748,2028.0
2021-11-08 11:50:00,261.72,262.0,261.72,261.98,946.0,253.236,253.5069,253.236,253.4876,946.0
2021-11-08 12:00:00,261.8,261.93,261.6,261.75,2070.0,253.3134,253.4392,253.1199,253.2651,2070.0
2021-11-08 12:10:00,261.61,261.92,261.32,261.75,6375.0,253.1296,253.4295,252.849,253.2651,6375.0
2021-11-08 12:20:00,261.78,261.94,261.41,261.5,1972.0,253.2941,253.4489,252.9361,253.0232,1972.0
2021-11-08 12:30:00,261.46,261.46,261.18,261.42,1559.0,252.9845,252.9845,252.7135,252.9457,1559.0
2021-11-08 12:40:00,261.35,261.78,261.2,261.41,5152.0,252.878,253.2941,252.7329,252.9361,5152.0
2021-11-08 12:50:00,261.38,261.48,261.15,261.38,1819.0,252.907,253.0038,252.6845,252.907,1819.0
2021-11-08 13:00:00,261.16,261.38,260.98,260.98,1649.0,252.6942,252.907,252.52,252.52,1649.0
2021-11-08 13:10:00,261.16,261.29,261.0,261.27,2680.0,252.6942,252.82,252.5394,252.8006,2680.0
2021-11-08 13:20:00,261.3,261.35,261.05,261.05,1693.0,252.8296,252.878,252.5877,252.5877,1693.0
2021-11-08 13:30:00,261.3,261.81,261.24,261.81,2170.0,252.8296,253.3231,252.7716,253.3231,2170.0
2021-11-08 13:40:00,261.79,261.8,261.38,261.57,2743.0,253.3038,253.3134,252.907,253.0909,2743.0
2021-11-08 13:50:00,261.7,262.26,261.66,262.11,3408.0,253.2167,253.7585,253.178,253.6134,3408.0
2021-11-08 14:00:00,262.11,262.45,262.1,262.44,1100.0,253.6134,253.9424,253.6037,253.9327,1100.0
2021-11-08 14:10:00,262.59,262.67,262.35,262.58,2820.0,254.0778,254.1552,253.8456,254.0681,2820.0
2021-11-08 14:20:00,262.58,262.79,262.29,262.5,2237.0,254.0681,254.2713,253.7875,253.9907,2237.0
2021-11-08 14:30:00,262.33,262.55,262.33,262.46,700.0,253.8262,254.0391,253.8262,253.952,700.0
2021-11-08 14:40:00,262.69,262.77,262.39,262.4,2813.0,254.1746,254.252,253.8843,253.894,2813.0
2021-11-08 14:50:00,262.38,262.52,262.25,262.52,1280.0,253.8746,254.0101,253.7488,254.0101,1280.0
2021-11-08 15:00:00,262.65,263.29,262.65,263.22,704.0,254.1359,254.7551,254.1359,254.6874,704.0
2021-11-08 15:10:00,263.33,263.33,263.04,263.08,1810.0,254.7938,254.7938,254.5132,254.5519,1810.0
2021-11-08 15:20:00,263.11,263.6,263.11,263.58,2798.0,254.581,255.0551,254.581,255.0357,2798.0
2021-11-08 15:30:00,263.51,263.77,263.36,263.7,3359.0,254.968,255.2196,254.8229,255.1518,3359.0
2021-11-08 15:40:00,263.72,263.8,263.22,263.32,6995.0,255.1712,255.2486,254.6874,254.7842,6995.0
2021-11-08 15:50:00,263.45,263.81,263.36,263.62,27999.0,254.9099,255.2583,254.8229,255.0744,27999.0
2021-11-09 09:30:00,262.03,262.44,261.48,261.48,5811.0,253.9429,254.3403,253.4099,253.4099,5811.0
2021-11-09 09:40:00,261.8,262.81,261.52,262.61,6005.0,253.72,254.6989,253.4487,254.505,6005.0
2021-11-09 09:50:00,262.5,262.5,261.07,261.07,3021.0,254.3984,254.3984,253.0126,253.0126,3021.0
2021-11-09 10:00:00,260.44,261.02,259.91,260.1,4458.0,252.402,252.9641,251.8884,252.0725,4458.0
2021-11-09 10:10:00,260.05,260.91,259.83,260.02,2330.0,252.0241,252.8575,251.8108,251.995,2330.0
2021-11-09 10:20:00,260.22,260.48,259.89,259.89,1900.0,252.1888,252.4408,251.869,251.869,1900.0
2021-11-09 10:30:00,259.97,260.36,259.73,260.36,4106.0,251.9465,252.3245,251.7139,252.3245,4106.0
2021-11-09 10:40:00,260.27,260.74,260.27,260.74,1756.0,252.2373,252.6928,252.2373,252.6928,1756.0
2021-11-09 10:50:00,260.97,261.56,260.97,261.26,3634.0,252.9157,253.4875,252.9157,253.1967,3634.0
2021-11-09 11:00:00,261.32,261.32,260.91,260.91,1497.0,253.2549,253.2549,252.8575,252.8575,1497.0
2021-11-09 11:10:00,260.89,261.07,260.67,260.99,3769.0,252.8381,253.0126,252.6249,252.935,3769.0
2021-11-09 11:20:00,261.1,261.1,260.86,260.86,700.0,253.0417,253.0417,252.8091,252.8091,700.0
2021-11-09 11:30:00,261.07,261.41,261.04,261.41,1975.0,253.0126,253.3421,252.9835,253.3421,1975.0
2021-11-09 11:40:00,261.26,261.78,261.26,261.72,800.0,253.1967,253.7007,253.1967,253.6425,800.0
2021-11-09 11:50:00,261.59,262.39,261.59,262.31,4277.0,253.5165,254.2918,253.5165,254.2143,4277.0
2021-11-09 12:00:00,262.31,262.69,262.2,262.63,4207.0,254.2143,254.5826,254.1077,254.5244,4207.0
2021-11-09 12:10:00,262.77,262.8,262.6,262.61,3280.0,254.6601,254.6892,254.4954,254.505,3280.0
2021-11-09 12:20:00,262.65,262.79,262.59,262.69,3014.0,254.5438,254.6795,254.4857,254.5826,3014.0
2021-11-09 12:30:00,262.77,262.77,262.42,262.62,1827.0,254.6601,254.6601,254.3209,254.5147,1827.0
2021-11-09 12:40:00,262.87,263.12,262.78,263.03,2653.0,254.757,254.9993,254.6698,254.9121,2653.0
2021-11-09 12:50:00,263.16,263.27,263.12,263.27,914.0,255.0381,255.1447,254.9993,255.1447,914.0
2021-11-09 13:00:00,263.02,263.28,263.02,263.16,643.0,254.9024,255.1544,254.9024,255.0381,643.0
2021-11-09 13:10:00,263.33,263.33,263.06,263.13,1296.0,255.2028,255.2028,254.9412,255.009,1296.0
2021-11-09 13:20:00,263.13,263.23,263.13,263.23,550.0,255.009,255.1059,255.009,255.1059,550.0
2021-11-09 13:30:00,263.34,263.62,263.34,263.46,1391.0,255.2125,255.4839,255.2125,255.3288,1391.0
2021-11-09 13:40:00,263.52,263.55,263.01,263.13,1668.0,255.387,255.416,254.8927,255.009,1668.0
2021-11-09 13:50:00,263.2,263.38,263.2,263.34,1700.0,255.0768,255.2513,255.0768,255.2125,1700.0
2021-11-09 14:00:00,263.26,263.4,262.76,262.76,1462.0,255.135,255.2707,254.6504,254.6504,1462.0
2021-11-09 14:10:00,262.83,262.83,262.76,262.76,300.0,254.7183,254.7183,254.6504,254.6504,300.0
2021-11-09 14:20:00,262.82,263.02,262.82,263.02,1294.0,254.7086,254.9024,254.7086,254.9024,1294.0
2021-11-09 14:30:00,262.83,262.87,262.57,262.84,2918.0,254.7183,254.757,254.4663,254.728,2918.0
2021-11-09 14:40:00,262.69,262.78,262.6,262.6,900.0,254.5826,254.6698,254.4954,254.4954,900.0
2021-11-09 14:50:00,262.62,262.84,262.57,262.82,1600.0,254.5147,254.728,254.4663,254.7086,1600.0
2021-11-09 15:00:00,262.73,262.73,262.35,262.4,1320.0,254.6213,254.6213,254.2531,254.3015,1320.0
2021-11-09 15:10:00,262.58,262.58,262.12,262.13,2051.0,254.476,254.476,254.0302,254.0399,2051.0
2021-11-09 15:20:00,262.11,262.32,261.99,262.17,6020.0,254.0205,254.224,253.9042,254.0786,6020.0
2021-11-09 15:30:00,262.18,262.18,261.85,262.02,9159.0,254.0883,254.0883,253.7685,253.9333,9159.0
2021-11-09 15:40:00,262.09,262.29,261.91,261.93,11815.0,254.0011,254.1949,253.8267,253.846,11815.0
2021-11-09 15:50:00,261.97,262.01,261.54,261.61,57378.0,253.8848,253.9236,253.4681,253.5359,57378.0
2021-11-10 09:30:00,260.58,262.67,260.58,262.67,8480.0,252.5377,254.5632,252.5377,254.5632,8480.0
2021-11-10 09:40:00,262.23,262.43,261.41,262.34,3008.0,254.1368,254.3306,253.3421,254.2434,3008.0
2021-11-10 09:50:00,262.1,262.1,261.12,261.12,2190.0,254.0108,254.0108,253.061,253.061,2190.0
2021-11-10 10:00:00,261.42,263.5,261.33,263.27,7169.0,253.3518,255.3676,253.2646,255.1447,7169.0
2021-11-10 10:10:00,263.29,263.29,262.22,262.46,6908.0,255.1641,255.1641,254.1271,254.3597,6908.0
2021-11-10 10:20:00,262.47,262.56,261.57,261.63,6178.0,254.3694,254.4566,253.4971,253.5553,6178.0
2021-11-10 10:30:00,261.87,261.87,261.49,261.69,851.0,253.7879,253.7879,253.4196,253.6134,851.0
2021-11-10 10:40:00,261.56,261.69,260.95,261.5,4229.0,253.4875,253.6134,252.8963,253.4293,4229.0
2021-11-10 10:50:00,261.56,261.78,261.41,261.77,4011.0,253.4875,253.7007,253.3421,253.691,4011.0
2021-11-10 11:00:00,262.04,262.39,262.0,262.1,2521.0,253.9526,254.2918,253.9139,254.0108,2521.0
2021-11-10 11:10:00,262.17,262.66,261.91,262.66,4993.0,254.0786,254.5535,253.8267,254.5535,4993.0
2021-11-10 11:20:00,262.78,262.78,262.25,262.3,1095.0,254.6698,254.6698,254.1562,254.2046,1095.0
2021-11-10 11:30:00,262.28,262.37,262.04,262.08,4900.0,254.1852,254.2725,253.9526,253.9914,4900.0
2021-11-10 11:40:00,261.97,261.97,261.46,261.69,2983.0,253.8848,253.8848,253.3905,253.6134,2983.0
2021-11-10 11:50:00,261.74,261.74,261.1,261.1,3009.0,253.6619,253.6619,253.0417,253.0417,3009.0
2021-11-10 12:00:00,261.19,261.29,260.9,261.29,1571.0,253.1289,253.2258,252.8478,253.2258,1571.0
2021-11-10 12:10:00,261.4,261.4,261.22,261.3,3899.0,253.3324,253.3324,253.1579,253.2355,3899.0
2021-11-10 12:20:00,261.3,261.48,261.3,261.41,1000.0,253.2355,253.4099,253.2355,253.3421,1000.0
2021-11-10 12:30:00,261.58,261.87,261.52,261.55,7704.0,253.5068,253.7879,253.4487,253.4778,7704.0
2021-11-10 12:40:00,261.46,261.48,261.23,261.23,700.0,253.3905,253.4099,253.1676,253.1676,700.0
2021-11-10 12:50:00,260.8,261.18,260.8,261.18,2103.0,252.7509,253.1192,252.7509,253.1192,2103.0
2021-11-10 13:00:00,261.25,261.26,260.27,260.62,5200.0,253.187,253.1967,252.2373,252.5765,5200.0
2021-11-10 13:10:00,260.6,260.79,260.26,260.37,4584.0,252.5571,252.7412,252.2276,252.3342,4584.0
2021-11-10 13:20:00,260.41,260.46,260.0,260.37,4230.0,252.3729,252.4214,251.9756,252.3342,4230.0
2021-11-10 13:30:00,260.34,260.81,260.32,260.55,5908.0,252.3051,252.7606,252.2857,252.5086,5908.0
2021-11-10 13:40:00,260.37,260.57,260.28,260.32,6034.0,252.3342,252.528,252.247,252.2857,6034.0
2021-11-10 13:50:00,260.0,260.48,260.0,260.31,4239.0,251.9756,252.4408,251.9756,252.276,4239.0
2021-11-10 14:00:00,260.31,260.34,259.86,259.87,3012.0,252.276,252.3051,251.8399,251.8496,3012.0
2021-11-10 14:10:00,259.84,260.19,259.73,260.19,2556.0,251.8205,252.1597,251.7139,252.1597,2556.0
2021-11-10 14:20:00,259.95,260.01,259.68,259.72,2555.0,251.9271,251.9853,251.6655,251.7042,2555.0
2021-11-10 14:30:00,259.67,259.76,259.33,259.65,4484.0,251.6558,251.743,251.3263,251.6364,4484.0
2021-11-10 14:40:00,259.71,259.77,259.28,259.51,2473.0,251.6946,251.7527,251.2778,251.5007,2473.0
2021-11-10 14:50:00,259.52,259.61,259.23,259.23,2227.0,251.5104,251.5976,251.2294,251.2294,2227.0
2021-11-10 15:00:00,259.5,259.72,259.11,259.6,3001.0,251.491,251.7042,251.1131,251.5879,3001.0
2021-11-10 15:10:00,259.58,259.61,259.12,259.39,2380.0,251.5686,251.5976,251.1228,251.3844,2380.0
2021-11-10 15:20:00,259.41,259.55,259.11,259.33,5116.0,251.4038,251.5395,251.1131,251.3263,5116.0
2021-11-10 15:30:00,259.27,259.48,259.13,259.44,11022.0,251.2681,251.4717,251.1325,251.4329,11022.0
2021-11-10 15:40:00,259.48,260.15,259.36,260.06,10448.0,251.4717,252.121,251.3554,252.0337,10448.0
2021-11-10 15:50:00,260.12,260.13,259.46,259.58,63184.0,252.0919,252.1016,251.4523,251.5686,63184.0
2021-11-11 09:30:00,259.54,259.54,257.59,257.59,6323.0,251.5298,251.5298,249.64,249.64,6323.0
2021-11-11 09:40:00,258.02,258.76,257.8,257.8,1210.0,250.0567,250.7739,249.8435,249.8435,1210.0
2021-11-11 09:50:00,258.09,258.09,257.54,257.69,3503.0,250.1245,250.1245,249.5915,249.7369,3503.0
2021-11-11 10:00:00,257.53,257.53,255.27,255.8,2970.0,249.5818,249.5818,247.3916,247.9052,2970.0
2021-11-11 10:10:00,256.04,256.04,255.34,255.65,1978.0,248.1378,248.1378,247.4594,247.7599,1978.0
2021-11-11 10:20:00,255.49,255.56,255.18,255.41,2117.0,247.6048,247.6726,247.3044,247.5273,2117.0
2021-11-11 10:30:00,255.18,255.19,254.28,254.59,2400.0,247.3044,247.3141,246.4321,246.7326,2400.0
2021-11-11 10:40:00,254.56,254.61,254.36,254.5,1300.0,246.7035,246.752,246.5097,246.6453,1300.0
2021-11-11 10:50:00,254.76,254.76,254.35,254.54,13395.0,246.8973,246.8973,246.5,246.6841,13395.0
2021-11-11 11:00:00,254.6,254.67,254.1,254.63,5551.0,246.7423,246.8101,246.2577,246.7713,5551.0
2021-11-11 11:10:00,254.48,254.67,254.43,254.62,1528.0,246.626,246.8101,246.5775,246.7616,1528.0
2021-11-11 11:20:00,254.51,254.79,254.26,254.26,3252.0,246.655,246.9264,246.4128,246.4128,3252.0
2021-11-11 11:30:00,254.4,254.94,254.4,254.83,3447.0,246.5484,247.0718,246.5484,246.9652,3447.0
2021-11-11 11:40:00,254.91,255.28,254.88,255.13,1960.0,247.0427,247.4013,247.0136,247.2559,1960.0
2021-11-11 11:50:00,255.43,255.43,254.83,254.83,2175.0,247.5466,247.5466,246.9652,246.9652,2175.0
2021-11-11 12:00:00,254.78,254.79,254.18,254.19,2320.0,246.9167,246.9264,246.3352,246.3449,2320.0
2021-11-11 12:10:00,254.24,254.24,253.77,253.77,1169.0,246.3934,246.3934,245.9379,245.9379,1169.0
2021-11-11 12:20:00,253.88,253.89,253.55,253.6,4271.0,246.0445,246.0542,245.7247,245.7731,4271.0
2021-11-11 12:30:00,253.61,253.78,253.54,253.54,3362.0,245.7828,245.9476,245.715,245.715,3362.0
2021-11-11 12:40:00,253.56,254.32,253.56,254.2,1203.0,245.7344,246.4709,245.7344,246.3546,1203.0
2021-11-11 12:50:00,254.07,254.56,254.06,254.37,3210.0,246.2286,246.7035,246.2189,246.5194,3210.0
2021-11-11 13:00:00,254.27,254.3,254.15,254.23,2671.0,246.4224,246.4515,246.3062,246.3837,2671.0
2021-11-11 13:10:00,254.23,254.48,254.18,254.19,3398.0,246.3837,246.626,246.3352,246.3449,3398.0
2021-11-11 13:20:00,254.25,254.48,254.2,254.32,2609.0,246.4031,246.626,246.3546,246.4709,2609.0
2021-11-11 13:30:00,254.24,254.3,253.96,254.06,20655.0,246.3934,246.4515,246.122,246.2189,20655.0
2021-11-11 13:40:00,254.1,254.14,253.11,253.11,38566.0,246.2577,246.2965,245.2982,245.2982,38566.0
2021-11-11 13:50:00,252.99,253.73,252.52,253.48,27940.0,245.182,245.8991,244.7265,245.6568,27940.0
2021-11-11 14:00:00,253.49,254.01,253.49,253.63,4429.0,245.6665,246.1705,245.6665,245.8022,4429.0
2021-11-11 14:10:00,253.81,253.81,253.45,253.57,4132.0,245.9766,245.9766,245.6278,245.7441,4132.0
2021-11-11 14:20:00,253.51,253.54,252.94,252.96,5453.0,245.6859,245.715,245.1335,245.1529,5453.0
2021-11-11 14:30:00,252.96,252.96,252.29,252.62,23600.0,245.1529,245.1529,244.5036,244.8234,23600.0
2021-11-11 14:40:00,252.6,252.86,252.25,252.6,7048.0,244.804,245.056,244.4648,244.804,7048.0
2021-11-11 14:50:00,252.57,252.57,252.02,252.28,7866.0,244.7749,244.7749,244.2419,244.4939,7866.0
2021-11-11 15:00:00,252.27,252.52,252.13,252.43,14271.0,244.4842,244.7265,244.3485,244.6392,14271.0
2021-11-11 15:10:00,252.34,252.58,252.34,252.43,11518.0,244.552,244.7846,244.552,244.6392,11518.0
2021-11-11 15:20:00,252.39,252.73,252.34,252.58,19991.0,244.6005,244.93,244.552,244.7846,19991.0
2021-11-11 15:30:00,252.62,253.06,252.58,253.06,15922.0,244.8234,245.2498,244.7846,245.2498,15922.0
2021-11-11 15:40:00,253.11,253.11,252.64,252.89,12187.0,245.2982,245.2982,244.8428,245.085,12187.0
2021-11-11 15:50:00,252.84,253.71,252.78,253.32,53083.0,245.0366,245.8797,244.9784,245.5018,53083.0
2021-11-12 09:30:00,254.13,254.13,252.27,252.51,7382.0,246.2868,246.2868,244.4842,244.7168,7382.0
2021-11-12 09:40:00,252.62,253.27,252.12,253.03,2992.0,244.8234,245.4533,244.3388,245.2207,2992.0
2021-11-12 09:50:00,253.44,253.59,252.94,253.09,2611.0,245.6181,245.7634,245.1335,245.2789,2611.0
2021-11-12 10:00:00,252.95,253.74,252.95,253.66,1525.0,245.1432,245.9088,245.1432,245.8313,1525.0
2021-11-12 10:10:00,253.77,253.97,253.46,253.82,3836.0,245.9379,246.1317,245.6374,245.9863,3836.0
2021-11-12 10:20:00,254.04,254.15,253.45,254.0,13398.0,246.1995,246.3062,245.6278,246.1608,13398.0
2021-11-12 10:30:00,253.77,254.0,253.59,253.83,3765.0,245.9379,246.1608,245.7634,245.996,3765.0
2021-11-12 10:40:00,253.87,254.11,253.61,253.75,15102.0,246.0348,246.2674,245.7828,245.9185,15102.0
2021-11-12 10:50:00,253.86,254.08,253.76,253.99,17081.0,246.0251,246.2383,245.9282,246.1511,17081.0
2021-11-12 11:00:00,253.95,255.71,253.81,255.71,13074.0,246.1123,247.818,245.9766,247.818,13074.0
2021-11-12 11:10:00,255.61,255.88,255.34,255.88,5664.0,247.7211,247.9828,247.4594,247.9828,5664.0
2021-11-12 11:20:00,255.74,255.74,255.33,255.36,1200.0,247.8471,247.8471,247.4497,247.4788,1200.0
2021-11-12 11:30:00,255.37,255.6,255.32,255.32,637.0,247.4885,247.7114,247.44,247.44,637.0
2021-11-12 11:40:00,254.83,255.02,254.78,255.0,1426.0,246.9652,247.1493,246.9167,247.1299,1426.0
2021-11-12 11:50:00,255.06,255.38,255.06,255.37,1731.0,247.1881,247.4982,247.1881,247.4885,1731.0
2021-11-12 12:00:00,255.43,255.53,255.32,255.34,3268.0,247.5466,247.6436,247.44,247.4594,3268.0
2021-11-12 12:10:00,255.34,255.58,255.34,255.58,331.0,247.4594,247.692,247.4594,247.692,331.0
2021-11-12 12:20:00,255.54,255.54,255.15,255.29,1714.0,247.6533,247.6533,247.2753,247.411,1714.0
2021-11-12 12:30:00,255.07,255.39,255.07,255.29,1779.0,247.1978,247.5079,247.1978,247.411,1779.0
2021-11-12 12:40:00,255.28,255.28,255.07,255.23,1307.0,247.4013,247.4013,247.1978,247.3528,1307.0
2021-11-12 12:50:00,255.24,255.29,254.83,254.96,2762.0,247.3625,247.411,246.9652,247.0912,2762.0
2021-11-12 13:00:00,254.91,254.94,254.72,254.72,1202.0,247.0427,247.0718,246.8586,246.8586,1202.0
2021-11-12 13:10:00,254.74,254.99,254.6,254.81,7405.0,246.8779,247.1202,246.7423,246.9458,7405.0
2021-11-12 13:20:00,254.77,254.85,254.62,254.63,5896.0,246.907,246.9845,246.7616,246.7713,5896.0
2021-11-12 13:30:00,254.68,255.18,254.68,255.14,24897.0,246.8198,247.3044,246.8198,247.2656,24897.0
2021-11-12 13:40:00,255.15,255.31,254.92,255.03,3224.0,247.2753,247.4303,247.0524,247.159,3224.0
2021-11-12 13:50:00,255.12,255.31,255.02,255.21,1601.0,247.2462,247.4303,247.1493,247.3334,1601.0
2021-11-12 14:00:00,255.09,255.1,254.81,254.84,3301.0,247.2171,247.2268,246.9458,246.9749,3301.0
2021-11-12 14:10:00,254.93,255.01,254.7,254.83,2969.0,247.0621,247.1396,246.8392,246.9652,2969.0
2021-11-12 14:20:00,254.75,254.75,254.52,254.53,2128.0,246.8876,246.8876,246.6647,246.6744,2128.0
2021-11-12 14:30:00,254.75,254.75,254.54,254.65,1155.0,246.8876,246.8876,246.6841,246.7907,1155.0
2021-11-12 14:40:00,254.58,254.74,254.5,254.5,2166.0,246.7229,246.8779,246.6453,246.6453,2166.0
2021-11-12 14:50:00,254.72,254.79,254.49,254.79,1419.0,246.8586,246.9264,246.6357,246.9264,1419.0
2021-11-12 15:00:00,254.88,254.98,254.77,254.95,3299.0,247.0136,247.1105,246.907,247.0815,3299.0
2021-11-12 15:10:00,254.95,255.35,254.95,255.12,5335.0,247.0815,247.4691,247.0815,247.2462,5335.0
2021-11-12 15:20:00,255.04,255.14,254.81,254.86,5161.0,247.1687,247.2656,246.9458,246.9942,5161.0
2021-11-12 15:30:00,255.0,255.43,254.93,254.93,4884.0,247.1299,247.5466,247.0621,247.0621,4884.0
2021-11-12 15:40:00,254.94,255.44,254.94,255.44,16236.0,247.0718,247.5563,247.0718,247.5563,16236.0
2021-11-12 15:50:00,255.44,255.79,254.86,254.88,55240.0,247.5563,247.8955,246.9942,247.0136,55240.0
2021-11-15 09:30:00,271.75,275.6,268.25,271.19,93068.0,263.363,267.0941,259.971,262.8202,93068.0
2021-11-15 09:40:00,271.59,273.0,270.21,270.54,44845.0,263.2079,264.5744,261.8705,262.1903,44845.0
2021-11-15 09:50:00,270.47,271.44,268.89,269.98,91800.0,262.1225,263.0625,260.5912,261.6476,91800.0
2021-11-15 10:00:00,269.9,270.26,268.1,268.65,42714.0,261.5701,261.9189,259.8256,260.3586,42714.0
2021-11-15 10:10:00,268.82,269.2,268.15,268.32,26996.0,260.5234,260.8917,259.8741,260.0388,26996.0
2021-11-15 10:20:00,268.88,269.0,267.78,267.96,9511.0,260.5815,260.6978,259.5155,259.6899,9511.0
2021-11-15 10:30:00,267.8,268.37,267.21,267.36,27534.0,259.5349,260.0873,258.9631,259.1084,27534.0
2021-11-15 10:40:00,267.38,267.64,266.76,267.36,16590.0,259.1278,259.3798,258.527,259.1084,16590.0
2021-11-15 10:50:00,267.29,267.72,266.66,267.25,12095.0,259.0406,259.4573,258.4301,259.0018,12095.0
2021-11-15 11:00:00,267.25,267.35,266.28,266.68,15976.0,259.0018,259.0988,258.0618,258.4494,15976.0
2021-11-15 11:10:00,266.5,267.96,266.5,267.91,14653.0,258.275,259.6899,258.275,259.6415,14653.0
2021-11-15 11:20:00,267.91,268.11,267.68,267.96,12456.0,259.6415,259.8353,259.4186,259.6899,12456.0
2021-11-15 11:30:00,267.86,268.1,266.85,267.26,21458.0,259.593,259.8256,258.6142,259.0115,21458.0
2021-11-15 11:40:00,266.85,266.86,265.4,265.8,30792.0,258.6142,258.6239,257.2089,257.5966,30792.0
2021-11-15 11:50:00,265.78,265.83,264.49,264.73,7563.0,257.5772,257.6257,256.327,256.5596,7563.0
2021-11-15 12:00:00,264.71,265.0,264.14,265.0,8573.0,256.5402,256.8213,255.9878,256.8213,8573.0
2021-11-15 12:10:00,265.0,265.36,264.88,265.3,9098.0,256.8213,257.1702,256.705,257.112,9098.0
2021-11-15 12:20:00,265.3,265.38,264.5,264.5,8411.0,257.112,257.1896,256.3367,256.3367,8411.0
2021-11-15 12:30:00,264.27,264.31,263.88,264.29,4300.0,256.1138,256.1526,255.7359,256.1332,4300.0
2021-11-15 12:40:00,264.24,264.44,263.9,263.93,16287.0,256.0847,256.2786,255.7552,255.7843,16287.0
2021-11-15 12:50:00,263.92,263.92,262.42,262.81,12395.0,255.7746,255.7746,254.3209,254.6989,12395.0
2021-11-15 13:00:00,262.77,263.4,262.56,263.22,15378.0,254.6601,255.2707,254.4566,255.0962,15378.0
2021-11-15 13:10:00,263.17,263.84,263.15,263.82,3600.0,255.0478,255.6971,255.0284,255.6777,3600.0
2021-11-15 13:20:00,263.63,263.7,263.02,263.02,5383.0,255.4936,255.5614,254.9024,254.9024,5383.0
2021-11-15 13:30:00,263.0,263.0,262.35,262.35,2871.0,254.883,254.883,254.2531,254.2531,2871.0
2021-11-15 13:40:00,262.31,262.31,261.83,262.01,4335.0,254.2143,254.2143,253.7491,253.9236,4335.0
2021-11-15 13:50:00,262.02,262.63,262.01,262.5,4325.0,253.9333,254.5244,253.9236,254.3984,4325.0
2021-11-15 14:00:00,262.62,262.77,262.35,262.35,2213.0,254.5147,254.6601,254.2531,254.2531,2213.0
2021-11-15 14:10:00,262.42,262.43,261.74,261.83,4505.0,254.3209,254.3306,253.6619,253.7491,4505.0
2021-11-15 14:20:00,261.83,262.24,261.79,262.2,3623.0,253.7491,254.1465,253.7104,254.1077,3623.0
2021-11-15 14:30:00,262.14,262.23,261.53,261.65,11983.0,254.0496,254.1368,253.4584,253.5747,11983.0
2021-11-15 14:40:00,261.7,262.28,261.7,262.07,4840.0,253.6231,254.1852,253.6231,253.9817,4840.0
2021-11-15 14:50:00,262.06,262.16,261.79,262.06,4953.0,253.972,254.0689,253.7104,253.972,4953.0
2021-11-15 15:00:00,262.07,262.3,261.37,261.43,5010.0,253.9817,254.2046,253.3033,253.3615,5010.0
2021-11-15 15:10:00,261.44,261.71,261.15,261.44,7174.0,253.3712,253.6328,253.0901,253.3712,7174.0
2021-11-15 15:20:00,261.41,261.76,261.11,261.68,5809.0,253.3421,253.6813,253.0513,253.6038,5809.0
2021-11-15 15:30:00,261.76,261.98,261.44,261.97,12664.0,253.6813,253.8945,253.3712,253.8848,12664.0
2021-11-15 15:40:00,262.01,262.6,262.01,262.59,19689.0,253.9236,254.4954,253.9236,254.4857,19689.0
2021-11-15 15:50:00,262.52,262.68,262.25,262.4,62225.0,254.4178,254.5729,254.1562,254.3015,62225.0
2021-11-16 09:30:00,262.3,264.59,261.19,264.59,10311.0,254.2046,256.4239,253.1289,256.4239,10311.0
2021-11-16 09:40:00,264.63,265.31,264.18,264.91,10878.0,256.4627,257.1217,256.0266,256.7341,10878.0
2021-11-16 09:50:00,264.65,264.79,264.0,264.73,3877.0,256.4821,256.6178,255.8521,256.5596,3877.0
2021-11-16 10:00:00,264.41,265.2,264.41,265.16,16755.0,256.2495,257.0151,256.2495,256.9763,16755.0
2021-11-16 10:10:00,265.38,265.66,264.8,265.32,5668.0,257.1896,257.4609,256.6275,257.1314,5668.0
2021-11-16 10:20:00,265.19,265.66,264.65,264.98,9785.0,257.0054,257.4609,256.4821,256.8019,9785.0
2021-11-16 10:30:00,264.96,265.68,264.96,265.55,16316.0,256.7825,257.4803,256.7825,257.3543,16316.0
2021-11-16 10:40:00,265.86,265.9,265.42,265.56,3203.0,257.6547,257.6935,257.2283,257.364,3203.0
2021-11-16 10:50:00,265.61,265.68,265.29,265.5,5700.0,257.4125,257.4803,257.1023,257.3059,5700.0
2021-11-16 11:00:00,265.53,266.16,265.4,265.74,6406.0,257.3349,257.9455,257.2089,257.5384,6406.0
2021-11-16 11:10:00,265.62,265.75,265.3,265.67,8329.0,257.4222,257.5481,257.112,257.4706,8329.0
2021-11-16 11:20:00,265.68,265.73,265.31,265.58,4048.0,257.4803,257.5288,257.1217,257.3834,4048.0
2021-11-16 11:30:00,265.47,266.0,265.47,266.0,1917.0,257.2768,257.7904,257.2768,257.7904,1917.0
2021-11-16 11:40:00,266.26,266.26,265.96,266.09,2029.0,258.0424,258.0424,257.7517,257.8776,2029.0
2021-11-16 11:50:00,265.99,266.41,265.85,266.41,3309.0,257.7807,258.1878,257.6451,258.1878,3309.0
2021-11-16 12:00:00,266.42,266.81,266.42,266.76,3300.0,258.1975,258.5754,258.1975,258.527,3300.0
2021-11-16 12:10:00,266.66,267.05,266.45,267.03,4405.0,258.4301,258.808,258.2265,258.7886,4405.0
2021-11-16 12:20:00,267.02,267.13,266.95,267.13,2954.0,258.7789,258.8855,258.7111,258.8855,2954.0
2021-11-16 12:30:00,267.25,267.3,267.05,267.29,2107.0,259.0018,259.0503,258.808,259.0406,2107.0
2021-11-16 12:40:00,267.1,267.57,267.07,267.55,2296.0,258.8565,259.312,258.8274,259.2926,2296.0
2021-11-16 12:50:00,267.42,267.5,267.25,267.34,3459.0,259.1666,259.2441,259.0018,259.0891,3459.0
2021-11-16 13:00:00,267.34,268.9,267.31,268.6,11119.0,259.0891,260.6009,259.06,260.3102,11119.0
2021-11-16 13:10:00,268.48,268.48,268.17,268.31,2088.0,260.1939,260.1939,259.8935,260.0291,2088.0
2021-11-16 13:20:00,268.29,268.29,267.79,268.18,3830.0,260.0097,260.0097,259.5252,259.9031,3830.0
2021-11-16 13:30:00,268.2,268.42,268.13,268.42,1025.0,259.9225,260.1357,259.8547,260.1357,1025.0
2021-11-16 13:40:00,268.43,268.54,268.41,268.54,1530.0,260.1454,260.252,260.126,260.252,1530.0
2021-11-16 13:50:00,268.49,268.7,268.46,268.63,2503.0,260.2036,260.4071,260.1745,260.3393,2503.0
2021-11-16 14:00:00,268.6,268.72,268.6,268.61,1156.0,260.3102,260.4265,260.3102,260.3199,1156.0
2021-11-16 14:10:00,268.69,268.81,268.17,268.17,1619.0,260.3974,260.5137,259.8935,259.8935,1619.0
2021-11-16 14:20:00,268.05,268.06,267.69,267.83,4841.0,259.7772,259.7868,259.4283,259.5639,4841.0
2021-11-16 14:30:00,267.8,267.8,267.1,267.11,7734.0,259.5349,259.5349,258.8565,258.8662,7734.0
2021-11-16 14:40:00,267.24,267.51,267.24,267.33,2370.0,258.9922,259.2538,258.9922,259.0794,2370.0
2021-11-16 14:50:00,267.38,267.45,267.29,267.43,3459.0,259.1278,259.1957,259.0406,259.1763,3459.0
2021-11-16 15:00:00,267.42,267.45,267.15,267.18,1690.0,259.1666,259.1957,258.9049,258.934,1690.0
2021-11-16 15:10:00,267.3,267.3,266.63,266.85,5977.0,259.0503,259.0503,258.401,258.6142,5977.0
2021-11-16 15:20:00,266.93,267.05,266.61,266.85,3087.0,258.6917,258.808,258.3816,258.6142,3087.0
2021-11-16 15:30:00,266.82,266.97,266.77,266.94,6686.0,258.5851,258.7305,258.5367,258.7014,6686.0
2021-11-16 15:40:00,266.94,267.31,266.93,267.31,8831.0,258.7014,259.06,258.6917,259.06,8831.0
2021-11-16 15:50:00,267.25,267.28,266.45,266.61,56948.0,259.0018,259.0309,258.2265,258.3816,56948.0
2021-11-17 09:30:00,266.0,266.0,262.61,262.61,6365.0,257.7904,257.7904,254.505,254.505,6365.0
2021-11-17 09:40:00,262.81,263.05,262.07,262.3,5592.0,254.6989,254.9315,253.9817,254.2046,5592.0
2021-11-17 09:50:00,262.32,263.24,262.01,263.24,11224.0,254.224,255.1156,253.9236,255.1156,11224.0
2021-11-17 10:00:00,263.4,264.3,263.4,264.01,6456.0,255.2707,256.1429,255.2707,255.8618,6456.0
2021-11-17 10:10:00,264.01,264.44,263.29,263.57,8032.0,255.8618,256.2786,255.1641,255.4354,8032.0
2021-11-17 10:20:00,263.57,264.15,263.56,264.08,3800.0,255.4354,255.9975,255.4257,255.9297,3800.0
2021-11-17 10:30:00,264.08,264.52,263.89,264.48,7923.0,255.9297,256.3561,255.7455,256.3173,7923.0
2021-11-17 10:40:00,264.5,264.98,264.41,264.59,2200.0,256.3367,256.8019,256.2495,256.4239,2200.0
2021-11-17 10:50:00,264.5,264.5,263.61,263.79,21788.0,256.3367,256.3367,255.4742,255.6486,21788.0
2021-11-17 11:00:00,263.75,264.06,263.71,264.06,9943.0,255.6099,255.9103,255.5711,255.9103,9943.0
2021-11-17 11:10:00,264.09,264.41,263.96,264.35,4908.0,255.9394,256.2495,255.8134,256.1913,4908.0
2021-11-17 11:20:00,264.35,264.55,264.2,264.55,3028.0,256.1913,256.3852,256.046,256.3852,3028.0
2021-11-17 11:30:00,264.6,264.61,264.38,264.38,3608.0,256.4336,256.4433,256.2204,256.2204,3608.0
2021-11-17 11:40:00,264.38,264.38,263.88,263.98,3637.0,256.2204,256.2204,255.7359,255.8328,3637.0
2021-11-17 11:50:00,263.99,264.44,263.97,264.0,2832.0,255.8425,256.2786,255.8231,255.8521,2832.0
2021-11-17 12:00:00,263.89,264.35,263.89,264.17,3017.0,255.7455,256.1913,255.7455,256.0169,3017.0
2021-11-17 12:10:00,264.17,264.62,264.17,264.47,6526.0,256.0169,256.453,256.0169,256.3076,6526.0
2021-11-17 12:20:00,264.58,264.78,264.41,264.7,2300.0,256.4142,256.6081,256.2495,256.5305,2300.0
2021-11-17 12:30:00,264.79,264.84,264.59,264.81,2776.0,256.6178,256.6662,256.4239,256.6372,2776.0
2021-11-17 12:40:00,264.8,265.48,264.73,265.46,3302.0,256.6275,257.2865,256.5596,257.2671,3302.0
2021-11-17 12:50:00,265.48,265.77,265.38,265.77,3676.0,257.2865,257.5675,257.1896,257.5675,3676.0
2021-11-17 13:00:00,265.75,265.76,265.63,265.74,1600.0,257.5481,257.5578,257.4318,257.5384,1600.0
2021-11-17 13:10:00,265.78,265.95,265.54,265.9,3108.0,257.5772,257.742,257.3446,257.6935,3108.0
2021-11-17 13:20:00,265.81,266.08,265.71,266.05,2604.0,257.6063,257.868,257.5094,257.8389,2604.0
2021-11-17 13:30:00,265.99,266.1,265.44,266.05,17629.0,257.7807,257.8873,257.2477,257.8389,17629.0
2021-11-17 13:40:00,266.04,266.13,265.82,265.97,5733.0,257.8292,257.9164,257.616,257.7613,5733.0
2021-11-17 13:50:00,265.97,266.08,265.86,265.88,1894.0,257.7613,257.868,257.6547,257.6741,1894.0
2021-11-17 14:00:00,265.88,265.98,265.8,265.8,2262.0,257.6741,257.771,257.5966,257.5966,2262.0
2021-11-17 14:10:00,266.0,266.04,265.81,265.98,3171.0,257.7904,257.8292,257.6063,257.771,3171.0
2021-11-17 14:20:00,265.97,266.03,265.83,265.86,3200.0,257.7613,257.8195,257.6257,257.6547,3200.0
2021-11-17 14:30:00,265.85,265.85,265.18,265.4,6349.0,257.6451,257.6451,256.9957,257.2089,6349.0
2021-11-17 14:40:00,265.49,265.86,265.48,265.74,2664.0,257.2962,257.6547,257.2865,257.5384,2664.0
2021-11-17 14:50:00,265.81,266.18,265.46,265.46,5493.0,257.6063,257.9649,257.2671,257.2671,5493.0
2021-11-17 15:00:00,265.55,265.56,264.49,264.57,2219.0,257.3543,257.364,256.327,256.4046,2219.0
2021-11-17 15:10:00,264.48,264.68,264.41,264.41,2504.0,256.3173,256.5112,256.2495,256.2495,2504.0
2021-11-17 15:20:00,264.35,264.4,263.88,264.02,7290.0,256.1913,256.2398,255.7359,255.8715,7290.0
2021-11-17 15:30:00,264.06,264.18,263.18,263.32,6354.0,255.9103,256.0266,255.0575,255.1931,6354.0
2021-11-17 15:40:00,263.27,263.36,262.68,262.84,9912.0,255.1447,255.2319,254.5729,254.728,9912.0
2021-11-17 15:50:00,262.95,263.13,262.46,262.52,38476.0,254.8346,255.009,254.3597,254.4178,38476.0
2021-11-18 09:30:00,263.02,263.78,262.01,263.78,5615.0,254.9024,255.6389,253.9236,255.6389,5615.0
2021-11-18 09:40:00,262.73,263.6,262.6,263.22,3597.0,254.6213,255.4645,254.4954,255.0962,3597.0
2021-11-18 09:50:00,263.08,263.48,262.76,263.38,6081.0,254.9605,255.3482,254.6504,255.2513,6081.0
2021-11-18 10:00:00,263.23,263.88,263.22,263.72,1570.0,255.1059,255.7359,255.0962,255.5808,1570.0
2021-11-18 10:10:00,263.42,263.42,262.8,263.23,6264.0,255.29,255.29,254.6892,255.1059,6264.0
2021-11-18 10:20:00,263.17,263.17,262.97,263.13,1200.0,255.0478,255.0478,254.8539,255.009,1200.0
2021-11-18 10:30:00,263.18,263.8,263.16,263.3,3904.0,255.0575,255.6583,255.0381,255.1738,3904.0
2021-11-18 10:40:00,263.0,263.81,262.83,263.81,1970.0,254.883,255.668,254.7183,255.668,1970.0
2021-11-18 10:50:00,263.71,263.81,263.3,263.61,4320.0,255.5711,255.668,255.1738,255.4742,4320.0
2021-11-18 11:00:00,263.82,263.83,263.42,263.72,700.0,255.6777,255.6874,255.29,255.5808,700.0
2021-11-18 11:10:00,263.46,263.6,263.46,263.54,500.0,255.3288,255.4645,255.3288,255.4063,500.0
2021-11-18 11:20:00,263.6,263.61,263.5,263.57,764.0,255.4645,255.4742,255.3676,255.4354,764.0
2021-11-18 11:30:00,263.45,263.78,263.34,263.78,1475.0,255.3191,255.6389,255.2125,255.6389,1475.0
2021-11-18 11:40:00,263.63,263.76,263.56,263.74,800.0,255.4936,255.6196,255.4257,255.6002,800.0
2021-11-18 11:50:00,263.74,263.79,263.6,263.6,1872.0,255.6002,255.6486,255.4645,255.4645,1872.0
2021-11-18 12:00:00,263.7,264.25,263.68,264.25,2563.0,255.5614,256.0944,255.542,256.0944,2563.0
2021-11-18 12:10:00,264.18,264.23,264.08,264.17,501.0,256.0266,256.0751,255.9297,256.0169,501.0
2021-11-18 12:20:00,263.52,263.82,263.52,263.71,300.0,255.387,255.6777,255.387,255.5711,300.0
2021-11-18 12:30:00,263.4,263.4,263.4,263.4,244.0,255.2707,255.2707,255.2707,255.2707,244.0
2021-11-18 12:40:00,263.12,263.31,262.77,263.25,4508.0,254.9993,255.1834,254.6601,255.1253,4508.0
2021-11-18 12:50:00,263.2,263.24,262.9,263.2,1589.0,255.0768,255.1156,254.7861,255.0768,1589.0
2021-11-18 13:00:00,263.11,263.27,263.11,263.26,1123.0,254.9896,255.1447,254.9896,255.135,1123.0
2021-11-18 13:10:00,263.21,263.31,263.0,263.0,860.0,255.0865,255.1834,254.883,254.883,860.0
2021-11-18 13:20:00,262.97,263.19,262.92,263.18,2729.0,254.8539,255.0671,254.8055,255.0575,2729.0
2021-11-18 13:30:00,263.15,263.28,262.95,263.15,1973.0,255.0284,255.1544,254.8346,255.0284,1973.0
2021-11-18 13:40:00,263.16,263.25,263.0,263.13,1515.0,255.0381,255.1253,254.883,255.009,1515.0
2021-11-18 13:50:00,263.12,263.14,263.0,263.14,500.0,254.9993,255.0187,254.883,255.0187,500.0
2021-11-18 14:00:00,262.95,263.18,262.91,263.0,2969.0,254.8346,255.0575,254.7958,254.883,2969.0
2021-11-18 14:10:00,263.04,263.22,263.02,263.13,1013.0,254.9218,255.0962,254.9024,255.009,1013.0
2021-11-18 14:20:00,263.02,263.05,263.0,263.05,708.0,254.9024,254.9315,254.883,254.9315,708.0
2021-11-18 14:30:00,263.0,263.09,262.66,262.86,15070.0,254.883,254.9702,254.5535,254.7473,15070.0
2021-11-18 14:40:00,262.86,263.39,262.85,263.35,3214.0,254.7473,255.261,254.7376,255.2222,3214.0
2021-11-18 14:50:00,263.35,263.45,263.35,263.37,500.0,255.2222,255.3191,255.2222,255.2416,500.0
2021-11-18 15:00:00,263.56,263.56,263.43,263.48,1877.0,255.4257,255.4257,255.2997,255.3482,1877.0
2021-11-18 15:10:00,263.29,263.38,263.1,263.1,1305.0,255.1641,255.2513,254.9799,254.9799,1305.0
2021-11-18 15:20:00,263.0,263.13,262.94,263.09,7000.0,254.883,255.009,254.8249,254.9702,7000.0
2021-11-18 15:30:00,263.0,263.31,262.99,263.31,4569.0,254.883,255.1834,254.8733,255.1834,4569.0
2021-11-18 15:40:00,263.3,263.41,262.99,263.06,5448.0,255.1738,255.2804,254.8733,254.9412,5448.0
2021-11-18 15:50:00,263.12,263.27,263.0,263.18,24473.0,254.9993,255.1447,254.883,255.0575,24473.0
2021-11-19 09:30:00,263.0,264.38,262.24,264.38,35954.0,254.883,256.2204,254.1465,256.2204,35954.0
2021-11-19 09:40:00,264.27,265.42,264.22,265.15,3000.0,256.1138,257.2283,256.0654,256.9667,3000.0
2021-11-19 09:50:00,265.17,265.48,264.85,265.09,2800.0,256.986,257.2865,256.6759,256.9085,2800.0
2021-11-19 10:00:00,264.59,264.7,263.86,264.16,2189.0,256.4239,256.5305,255.7165,256.0072,2189.0
2021-11-19 10:10:00,263.86,263.86,263.09,263.09,2704.0,255.7165,255.7165,254.9702,254.9702,2704.0
2021-11-19 10:20:00,263.08,263.26,262.46,262.46,12687.0,254.9605,255.135,254.3597,254.3597,12687.0
2021-11-19 10:30:00,262.02,262.45,261.54,261.54,4339.0,253.9333,254.35,253.4681,253.4681,4339.0
2021-11-19 10:40:00,261.84,262.02,261.22,261.22,2800.0,253.7588,253.9333,253.1579,253.1579,2800.0
2021-11-19 10:50:00,260.94,261.0,260.42,260.48,3716.0,252.8866,252.9447,252.3826,252.4408,3716.0
2021-11-19 11:00:00,260.41,260.65,259.66,259.97,2130.0,252.3729,252.6055,251.6461,251.9465,2130.0
2021-11-19 11:10:00,259.66,259.66,259.18,259.25,1721.0,251.6461,251.6461,251.1809,251.2487,1721.0
2021-11-19 11:20:00,259.36,259.56,258.4,258.4,5803.0,251.3554,251.5492,250.425,250.425,5803.0
2021-11-19 11:30:00,258.67,258.81,258.27,258.49,6779.0,250.6866,250.8223,250.299,250.5122,6779.0
2021-11-19 11:40:00,258.51,258.52,257.72,258.37,4478.0,250.5316,250.5413,249.766,250.3959,4478.0
2021-11-19 11:50:00,258.28,258.68,258.28,258.68,1700.0,250.3087,250.6963,250.3087,250.6963,1700.0
2021-11-19 12:00:00,258.74,258.9,258.49,258.69,4021.0,250.7545,250.9096,250.5122,250.706,4021.0
2021-11-19 12:10:00,258.69,259.43,258.68,259.43,3181.0,250.706,251.4232,250.6963,251.4232,3181.0
2021-11-19 12:20:00,259.57,259.95,259.56,259.78,1361.0,251.5589,251.9271,251.5492,251.7624,1361.0
2021-11-19 12:30:00,259.88,260.43,259.84,260.43,4016.0,251.8593,252.3923,251.8205,252.3923,4016.0
2021-11-19 12:40:00,260.37,260.41,260.12,260.24,2251.0,252.3342,252.3729,252.0919,252.2082,2251.0
2021-11-19 12:50:00,260.36,261.0,260.36,261.0,1104.0,252.3245,252.9447,252.3245,252.9447,1104.0
2021-11-19 13:00:00,261.0,261.05,260.89,260.9,616.0,252.9447,252.9932,252.8381,252.8478,616.0
2021-11-19 13:10:00,261.01,261.05,260.86,261.04,1620.0,252.9544,252.9932,252.8091,252.9835,1620.0
2021-11-19 13:20:00,260.87,261.07,260.83,260.93,2308.0,252.8188,253.0126,252.78,252.8769,2308.0
2021-11-19 13:30:00,260.98,260.98,260.49,260.62,1912.0,252.9254,252.9254,252.4505,252.5765,1912.0
2021-11-19 13:40:00,260.79,260.89,260.78,260.79,600.0,252.7412,252.8381,252.7315,252.7412,600.0
2021-11-19 13:50:00,261.15,261.27,261.15,261.27,600.0,253.0901,253.2064,253.0901,253.2064,600.0
2021-11-19 14:00:00,261.29,261.63,261.29,261.63,2279.0,253.2258,253.5553,253.2258,253.5553,2279.0
2021-11-19 14:10:00,261.55,261.74,261.43,261.48,1618.0,253.4778,253.6619,253.3615,253.4099,1618.0
2021-11-19 14:20:00,261.6,261.72,261.57,261.62,1104.0,253.5262,253.6425,253.4971,253.5456,1104.0
2021-11-19 14:30:00,261.61,261.66,261.32,261.55,2919.0,253.5359,253.5844,253.2549,253.4778,2919.0
2021-11-19 14:40:00,261.27,261.27,261.08,261.13,3300.0,253.2064,253.2064,253.0223,253.0707,3300.0
2021-11-19 14:50:00,261.14,261.27,260.98,261.2,3550.0,253.0804,253.2064,252.9254,253.1386,3550.0
2021-11-19 15:00:00,261.06,261.39,261.06,261.39,2800.0,253.0029,253.3227,253.0029,253.3227,2800.0
2021-11-19 15:10:00,261.42,261.51,261.25,261.26,3331.0,253.3518,253.439,253.187,253.1967,3331.0
2021-11-19 15:20:00,261.21,261.27,261.09,261.19,2595.0,253.1483,253.2064,253.032,253.1289,2595.0
2021-11-19 15:30:00,261.24,261.24,260.64,260.65,5297.0,253.1773,253.1773,252.5958,252.6055,5297.0
2021-11-19 15:40:00,260.65,260.65,260.25,260.49,7937.0,252.6055,252.6055,252.2179,252.4505,7937.0
2021-11-19 15:50:00,260.44,260.8,260.23,260.31,30775.0,252.402,252.7509,252.1985,252.276,30775.0
2021-11-22 09:30:00,261.03,261.3,258.46,259.22,9212.0,252.9738,253.2355,250.4831,251.2197,9212.0
2021-11-22 09:40:00,258.6,259.59,257.69,259.59,5725.0,250.6188,251.5783,249.7369,251.5783,5725.0
2021-11-22 09:50:00,259.57,260.28,259.41,259.84,5261.0,251.5589,252.247,251.4038,251.8205,5261.0
2021-11-22 10:00:00,259.84,259.84,258.72,258.72,1744.0,251.8205,251.8205,250.7351,250.7351,1744.0
2021-11-22 10:10:00,258.66,258.95,258.47,258.8,2454.0,250.677,250.958,250.4928,250.8126,2454.0
2021-11-22 10:20:00,258.55,258.95,258.19,258.94,4496.0,250.5704,250.958,250.2215,250.9483,4496.0
2021-11-22 10:30:00,259.2,259.26,258.56,258.66,5361.0,251.2003,251.2584,250.58,250.677,5361.0
2021-11-22 10:40:00,258.94,258.94,258.28,258.34,3093.0,250.9483,250.9483,250.3087,250.3668,3093.0
2021-11-22 10:50:00,258.34,259.47,258.34,259.38,5947.0,250.3668,251.462,250.3668,251.3747,5947.0
2021-11-22 11:00:00,259.25,259.47,258.99,259.13,1223.0,251.2487,251.462,250.9968,251.1325,1223.0
2021-11-22 11:10:00,259.28,259.42,258.91,259.32,3922.0,251.2778,251.4135,250.9192,251.3166,3922.0
2021-11-22 11:20:00,259.49,259.84,259.48,259.82,1800.0,251.4813,251.8205,251.4717,251.8012,1800.0
2021-11-22 11:30:00,260.14,260.89,259.98,259.98,3563.0,252.1113,252.8381,251.9562,251.9562,3563.0
2021-11-22 11:40:00,259.9,260.22,259.17,259.3,2034.0,251.8787,252.1888,251.1712,251.2972,2034.0
2021-11-22 11:50:00,258.98,258.98,258.48,258.72,4693.0,250.9871,250.9871,250.5025,250.7351,4693.0
2021-11-22 12:00:00,258.71,258.8,258.24,258.24,1334.0,250.7254,250.8126,250.2699,250.2699,1334.0
2021-11-22 12:10:00,257.7,257.73,257.01,257.28,3043.0,249.7466,249.7757,249.0779,249.3395,3043.0
2021-11-22 12:20:00,257.16,257.16,256.73,256.91,2212.0,249.2233,249.2233,248.8065,248.981,2212.0
2021-11-22 12:30:00,256.79,257.66,256.45,257.66,6345.0,248.8647,249.7078,248.5352,249.7078,6345.0
2021-11-22 12:40:00,257.76,257.82,257.71,257.74,1302.0,249.8047,249.8629,249.7563,249.7854,1302.0
2021-11-22 12:50:00,257.62,257.82,257.62,257.74,1604.0,249.6691,249.8629,249.6691,249.7854,1604.0
2021-11-22 13:00:00,257.67,257.9,257.59,257.67,1966.0,249.7175,249.9404,249.64,249.7175,1966.0
2021-11-22 13:10:00,257.57,257.65,257.46,257.46,961.0,249.6206,249.6981,249.514,249.514,961.0
2021-11-22 13:20:00,257.28,257.47,257.28,257.28,1781.0,249.3395,249.5237,249.3395,249.3395,1781.0
2021-11-22 13:30:00,257.25,257.25,256.93,257.21,2420.0,249.3105,249.3105,249.0004,249.2717,2420.0
2021-11-22 13:40:00,257.1,257.15,256.5,256.84,2221.0,249.1651,249.2136,248.5836,248.9131,2221.0
2021-11-22 13:50:00,256.82,257.06,256.82,257.06,3361.0,248.8937,249.1263,248.8937,249.1263,3361.0
2021-11-22 14:00:00,257.13,257.79,257.07,257.79,4187.0,249.1942,249.8338,249.136,249.8338,4187.0
2021-11-22 14:10:00,257.89,258.07,257.7,257.7,5194.0,249.9307,250.1052,249.7466,249.7466,5194.0
2021-11-22 14:20:00,257.8,258.05,257.79,258.05,2592.0,249.8435,250.0858,249.8338,250.0858,2592.0
2021-11-22 14:30:00,258.06,258.26,258.05,258.16,3580.0,250.0955,250.2893,250.0858,250.1924,3580.0
2021-11-22 14:40:00,258.23,258.5,258.09,258.48,2216.0,250.2602,250.5219,250.1245,250.5025,2216.0
2021-11-22 14:50:00,258.69,258.74,258.49,258.49,2722.0,250.706,250.7545,250.5122,250.5122,2722.0
2021-11-22 15:00:00,258.49,258.7,258.16,258.16,3078.0,250.5122,250.7157,250.1924,250.1924,3078.0
2021-11-22 15:10:00,258.06,258.61,258.06,258.61,4111.0,250.0955,250.6285,250.0955,250.6285,4111.0
2021-11-22 15:20:00,258.68,258.75,258.53,258.75,3344.0,250.6963,250.7642,250.551,250.7642,3344.0
2021-11-22 15:30:00,258.79,259.08,258.65,258.89,12745.0,250.8029,251.084,250.6673,250.8999,12745.0
2021-11-22 15:40:00,258.84,259.13,258.59,258.83,22809.0,250.8514,251.1325,250.6091,250.8417,22809.0
2021-11-22 15:50:00,258.72,258.77,257.3,257.33,53246.0,250.7351,250.7836,249.3589,249.388,53246.0
2021-11-23 09:30:00,255.83,255.83,254.14,254.14,8646.0,247.9343,247.9343,246.2965,246.2965,8646.0
2021-11-23 09:40:00,253.98,255.24,253.96,254.71,4126.0,246.1414,247.3625,246.122,246.8489,4126.0
2021-11-23 09:50:00,254.99,256.37,254.99,256.37,1400.0,247.1202,248.4576,247.1202,248.4576,1400.0
2021-11-23 10:00:00,255.93,255.93,252.73,252.84,6904.0,248.0312,248.0312,244.93,245.0366,6904.0
2021-11-23 10:10:00,252.87,252.87,251.75,252.2,5681.0,245.0657,245.0657,243.9802,244.4163,5681.0
2021-11-23 10:20:00,251.97,252.08,251.06,251.82,3647.0,244.1934,244.3,243.3115,244.0481,3647.0
2021-11-23 10:30:00,251.8,252.7,251.8,252.5,2282.0,244.0287,244.9009,244.0287,244.7071,2282.0
2021-11-23 10:40:00,252.55,253.13,252.55,252.88,2237.0,244.7555,245.3176,244.7555,245.0753,2237.0
2021-11-23 10:50:00,252.74,252.74,251.79,251.89,1662.0,244.9397,244.9397,244.019,244.1159,1662.0
2021-11-23 11:00:00,252.03,252.64,251.96,252.55,2163.0,244.2516,244.8428,244.1837,244.7555,2163.0
2021-11-23 11:10:00,252.76,253.82,252.76,253.82,1146.0,244.9591,245.9863,244.9591,245.9863,1146.0
2021-11-23 11:20:00,253.6,254.16,253.38,253.66,2300.0,245.7731,246.3158,245.5599,245.8313,2300.0
2021-11-23 11:30:00,253.74,253.77,252.62,252.62,1860.0,245.9088,245.9379,244.8234,244.8234,1860.0
2021-11-23 11:40:00,253.06,253.07,252.62,252.96,1311.0,245.2498,245.2595,244.8234,245.1529,1311.0
2021-11-23 11:50:00,253.17,253.58,253.12,253.19,1607.0,245.3564,245.7537,245.3079,245.3758,1607.0
2021-11-23 12:00:00,252.82,252.82,252.35,252.82,701.0,245.0172,245.0172,244.5617,245.0172,701.0
2021-11-23 12:10:00,252.61,252.95,252.08,252.08,1200.0,244.8137,245.1432,244.3,244.3,1200.0
2021-11-23 12:20:00,252.34,252.79,252.34,252.79,874.0,244.552,244.9881,244.552,244.9881,874.0
2021-11-23 12:30:00,252.94,252.97,252.77,252.77,721.0,245.1335,245.1626,244.9687,244.9687,721.0
2021-11-23 12:40:00,252.93,253.41,252.83,253.18,1215.0,245.1238,245.589,245.0269,245.3661,1215.0
2021-11-23 12:50:00,253.27,253.48,252.72,252.88,1637.0,245.4533,245.6568,244.9203,245.0753,1637.0
2021-11-23 13:00:00,253.02,253.41,253.02,253.11,1000.0,245.211,245.589,245.211,245.2982,1000.0
2021-11-23 13:10:00,253.54,253.68,253.21,253.21,962.0,245.715,245.8507,245.3952,245.3952,962.0
2021-11-23 13:20:00,253.31,253.45,253.0,253.45,511.0,245.4921,245.6278,245.1916,245.6278,511.0
2021-11-23 13:30:00,253.34,253.51,252.64,253.51,2195.0,245.5211,245.6859,244.8428,245.6859,2195.0
2021-11-23 13:40:00,253.55,254.18,253.55,253.97,1100.0,245.7247,246.3352,245.7247,246.1317,1100.0
2021-11-23 13:50:00,254.13,254.23,254.06,254.22,700.0,246.2868,246.3837,246.2189,246.374,700.0
2021-11-23 14:00:00,254.03,254.38,253.35,253.53,1739.0,246.1899,246.5291,245.5308,245.7053,1739.0
2021-11-23 14:10:00,253.54,253.65,253.11,253.11,1401.0,245.715,245.8216,245.2982,245.2982,1401.0
2021-11-23 14:20:00,252.76,253.25,252.76,253.25,903.0,244.9591,245.4339,244.9591,245.4339,903.0
2021-11-23 14:30:00,253.4,253.41,252.9,253.27,1200.0,245.5793,245.589,245.0947,245.4533,1200.0
2021-11-23 14:40:00,253.18,253.65,253.07,253.45,830.0,245.3661,245.8216,245.2595,245.6278,830.0
2021-11-23 14:50:00,253.44,254.16,253.44,253.94,1012.0,245.6181,246.3158,245.6181,246.1026,1012.0
2021-11-23 15:00:00,253.93,254.02,253.73,254.02,626.0,246.0929,246.1802,245.8991,246.1802,626.0
2021-11-23 15:10:00,254.05,254.32,254.05,254.07,2181.0,246.2092,246.4709,246.2092,246.2286,2181.0
2021-11-23 15:20:00,253.96,254.39,253.82,254.02,2072.0,246.122,246.5387,245.9863,246.1802,2072.0
2021-11-23 15:30:00,254.25,254.95,254.25,254.72,3327.0,246.4031,247.0815,246.4031,246.8586,3327.0
2021-11-23 15:40:00,254.62,254.71,254.35,254.36,4045.0,246.7616,246.8489,246.5,246.5097,4045.0
2021-11-23 15:50:00,254.49,254.82,254.32,254.37,30377.0,246.6357,246.9555,246.4709,246.5194,30377.0
2021-11-24 09:30:00,252.8,254.75,252.8,253.98,7279.0,244.9978,246.8876,244.9978,246.1414,7279.0
2021-11-24 09:40:00,253.78,253.78,252.74,253.19,1406.0,245.9476,245.9476,244.9397,245.3758,1406.0
2021-11-24 09:50:00,253.21,253.29,252.42,253.28,2289.0,245.3952,245.4727,244.6295,245.463,2289.0
2021-11-24 10:00:00,253.37,254.89,253.37,254.19,2565.0,245.5502,247.0233,245.5502,246.3449,2565.0
2021-11-24 10:10:00,253.87,253.87,253.02,253.3,1275.0,246.0348,246.0348,245.211,245.4824,1275.0
2021-11-24 10:20:00,253.64,254.16,253.09,253.09,1800.0,245.8119,246.3158,245.2789,245.2789,1800.0
2021-11-24 10:30:00,253.43,253.6,253.01,253.4,4594.0,245.6084,245.7731,245.2013,245.5793,4594.0
2021-11-24 10:40:00,254.2,254.39,253.73,253.73,2727.0,246.3546,246.5387,245.8991,245.8991,2727.0
2021-11-24 10:50:00,253.9,254.13,253.62,253.82,1510.0,246.0639,246.2868,245.7925,245.9863,1510.0
2021-11-24 11:00:00,253.33,253.71,253.21,253.71,1329.0,245.5115,245.8797,245.3952,245.8797,1329.0
2021-11-24 11:10:00,253.59,253.94,253.46,253.64,3000.0,245.7634,246.1026,245.6374,245.8119,3000.0
2021-11-24 11:20:00,253.55,253.76,253.54,253.76,1989.0,245.7247,245.9282,245.715,245.9282,1989.0
2021-11-24 11:30:00,253.81,254.31,253.81,253.92,1907.0,245.9766,246.4612,245.9766,246.0832,1907.0
2021-11-24 11:40:00,253.91,254.01,253.83,253.93,1323.0,246.0736,246.1705,245.996,246.0929,1323.0
2021-11-24 11:50:00,253.89,253.97,253.81,253.94,1100.0,246.0542,246.1317,245.9766,246.1026,1100.0
2021-11-24 12:00:00,253.75,254.45,253.73,254.45,1000.0,245.9185,246.5969,245.8991,246.5969,1000.0
2021-11-24 12:10:00,254.52,254.71,254.22,254.22,1404.0,246.6647,246.8489,246.374,246.374,1404.0
2021-11-24 12:20:00,254.28,254.28,253.86,254.05,1900.0,246.4321,246.4321,246.0251,246.2092,1900.0
2021-11-24 12:30:00,254.11,254.11,253.89,253.96,400.0,246.2674,246.2674,246.0542,246.122,400.0
2021-11-24 12:40:00,253.96,253.96,253.8,253.8,400.0,246.122,246.122,245.967,245.967,400.0
2021-11-24 12:50:00,253.92,253.99,253.86,253.99,721.0,246.0832,246.1511,246.0251,246.1511,721.0
2021-11-24 13:00:00,254.05,254.05,253.98,254.0,1268.0,246.2092,246.2092,246.1414,246.1608,1268.0
2021-11-24 13:10:00,254.12,254.57,254.11,254.39,1307.0,246.2771,246.7132,246.2674,246.5387,1307.0
2021-11-24 13:20:00,254.38,254.38,254.19,254.19,900.0,246.5291,246.5291,246.3449,246.3449,900.0
2021-11-24 13:30:00,254.17,254.17,253.94,253.94,1585.0,246.3255,246.3255,246.1026,246.1026,1585.0
2021-11-24 13:40:00,253.86,253.86,253.68,253.77,864.0,246.0251,246.0251,245.8507,245.9379,864.0
2021-11-24 13:50:00,253.77,253.77,253.57,253.58,1047.0,245.9379,245.9379,245.7441,245.7537,1047.0
2021-11-24 14:00:00,253.58,253.84,253.37,253.58,3512.0,245.7537,246.0057,245.5502,245.7537,3512.0
2021-11-24 14:10:00,253.07,253.32,252.95,253.32,700.0,245.2595,245.5018,245.1432,245.5018,700.0
2021-11-24 14:20:00,253.36,253.39,253.09,253.09,1500.0,245.5405,245.5696,245.2789,245.2789,1500.0
2021-11-24 14:30:00,253.27,253.27,252.94,252.95,1681.0,245.4533,245.4533,245.1335,245.1432,1681.0
2021-11-24 14:40:00,252.97,253.36,252.97,253.25,1200.0,245.1626,245.5405,245.1626,245.4339,1200.0
2021-11-24 14:50:00,253.45,253.5,253.29,253.38,1200.0,245.6278,245.6762,245.4727,245.5599,1200.0
2021-11-24 15:00:00,253.26,253.41,253.24,253.39,2473.0,245.4436,245.589,245.4242,245.5696,2473.0
2021-11-24 15:10:00,253.44,253.93,253.36,253.86,1898.0,245.6181,246.0929,245.5405,246.0251,1898.0
2021-11-24 15:20:00,253.84,253.87,253.73,253.76,1600.0,246.0057,246.0348,245.8991,245.9282,1600.0
2021-11-24 15:30:00,253.81,254.42,253.71,254.4,5008.0,245.9766,246.5678,245.8797,246.5484,5008.0
2021-11-24 15:40:00,254.47,254.49,254.05,254.18,5802.0,246.6163,246.6357,246.2092,246.3352,5802.0
2021-11-24 15:50:00,254.24,255.07,254.12,255.06,32097.0,246.3934,247.1978,246.2771,247.1881,32097.0
2021-11-26 09:30:00,255.24,259.17,254.77,258.81,11141.0,247.3625,251.1712,246.907,250.8223,11141.0
2021-11-26 09:40:00,258.09,258.8,257.02,257.57,7104.0,250.1245,250.8126,249.0876,249.6206,7104.0
2021-11-26 09:50:00,257.47,258.69,257.1,258.4,4563.0,249.5237,250.706,249.1651,250.425,4563.0
2021-11-26 10:00:00,258.4,258.72,256.04,256.05,2644.0,250.425,250.7351,248.1378,248.1475,2644.0
2021-11-26 10:10:00,255.9,256.5,255.35,256.11,3036.0,248.0021,248.5836,247.4691,248.2057,3036.0
2021-11-26 10:20:00,256.29,256.98,256.29,256.96,2832.0,248.3801,249.0488,248.3801,249.0294,2832.0
2021-11-26 10:30:00,256.74,257.1,255.8,255.86,14623.0,248.8162,249.1651,247.9052,247.9634,14623.0
2021-11-26 10:40:00,255.94,256.64,255.39,255.92,3000.0,248.0409,248.7193,247.5079,248.0215,3000.0
2021-11-26 10:50:00,255.8,256.23,255.23,256.23,1900.0,247.9052,248.322,247.3528,248.322,1900.0
2021-11-26 11:00:00,255.94,256.19,255.51,255.85,1390.0,248.0409,248.2832,247.6242,247.9537,1390.0
2021-11-26 11:10:00,255.36,255.51,254.44,254.63,2275.0,247.4788,247.6242,246.5872,246.7713,2275.0
2021-11-26 11:20:00,254.51,255.03,254.48,255.03,2523.0,246.655,247.159,246.626,247.159,2523.0
2021-11-26 11:30:00,254.98,255.32,254.71,255.11,4611.0,247.1105,247.44,246.8489,247.2365,4611.0
2021-11-26 11:40:00,255.11,255.58,254.39,254.4,3702.0,247.2365,247.692,246.5387,246.5484,3702.0
2021-11-26 11:50:00,254.31,254.35,253.54,253.98,2204.0,246.4612,246.5,245.715,246.1414,2204.0
2021-11-26 12:00:00,254.03,254.03,252.97,253.54,3417.0,246.1899,246.1899,245.1626,245.715,3417.0
2021-11-26 12:10:00,253.3,253.46,252.76,252.78,2781.0,245.4824,245.6374,244.9591,244.9784,2781.0
2021-11-26 12:20:00,252.95,253.34,252.73,253.17,2626.0,245.1432,245.5211,244.93,245.3564,2626.0
2021-11-26 12:30:00,253.31,253.45,252.78,253.09,3707.0,245.4921,245.6278,244.9784,245.2789,3707.0
2021-11-26 12:40:00,253.16,253.27,251.76,251.76,4310.0,245.3467,245.4533,243.9899,243.9899,4310.0
2021-11-26 12:50:00,251.59,252.01,250.44,251.47,16684.0,243.8252,244.2322,242.7107,243.7089,16684.0
2021-11-29 09:30:00,252.68,253.74,251.73,252.48,11977.0,244.8815,245.9088,243.9608,244.6877,11977.0
2021-11-29 09:40:00,253.0,254.76,252.8,253.94,4738.0,245.1916,246.8973,244.9978,246.1026,4738.0
2021-11-29 09:50:00,253.06,255.53,253.06,255.53,4344.0,245.2498,247.6436,245.2498,247.6436,4344.0
2021-11-29 10:00:00,255.75,255.79,254.6,255.38,8506.0,247.8568,247.8955,246.7423,247.4982,8506.0
2021-11-29 10:10:00,255.66,256.47,255.14,255.96,3799.0,247.7695,248.5545,247.2656,248.0603,3799.0
2021-11-29 10:20:00,255.37,256.48,255.22,256.14,2230.0,247.4885,248.5642,247.3431,248.2347,2230.0
2021-11-29 10:30:00,255.91,256.01,255.4,255.72,2067.0,248.0118,248.1087,247.5176,247.8277,2067.0
2021-11-29 10:40:00,255.75,256.02,255.41,255.49,2419.0,247.8568,248.1184,247.5273,247.6048,2419.0
2021-11-29 10:50:00,255.55,255.79,255.16,255.34,3949.0,247.6629,247.8955,247.285,247.4594,3949.0
2021-11-29 11:00:00,255.19,256.18,255.19,256.18,3865.0,247.3141,248.2735,247.3141,248.2735,3865.0
2021-11-29 11:10:00,256.2,256.2,255.6,256.09,2032.0,248.2929,248.2929,247.7114,248.1863,2032.0
2021-11-29 11:20:00,256.21,257.12,256.21,257.04,3643.0,248.3026,249.1845,248.3026,249.107,3643.0
2021-11-29 11:30:00,257.16,257.82,257.13,257.72,3988.0,249.2233,249.8629,249.1942,249.766,3988.0
2021-11-29 11:40:00,257.67,258.0,257.21,257.49,5867.0,249.7175,250.0373,249.2717,249.5431,5867.0
2021-11-29 11:50:00,257.44,257.97,257.17,257.97,4221.0,249.4946,250.0083,249.2329,250.0083,4221.0
2021-11-29 12:00:00,257.9,257.9,257.33,257.49,2161.0,249.9404,249.9404,249.388,249.5431,2161.0
2021-11-29 12:10:00,257.56,258.09,257.56,258.08,2677.0,249.6109,250.1245,249.6109,250.1149,2677.0
2021-11-29 12:20:00,258.14,258.25,257.94,257.94,1949.0,250.173,250.2796,249.9792,249.9792,1949.0
2021-11-29 12:30:00,258.03,258.54,256.62,256.62,5002.0,250.0664,250.5607,248.6999,248.6999,5002.0
2021-11-29 12:40:00,256.5,256.79,255.73,256.42,15692.0,248.5836,248.8647,247.8374,248.5061,15692.0
2021-11-29 12:50:00,256.42,256.64,255.81,256.37,4982.0,248.5061,248.7193,247.9149,248.4576,4982.0
2021-11-29 13:00:00,256.56,256.81,256.44,256.68,2574.0,248.6418,248.8841,248.5255,248.7581,2574.0
2021-11-29 13:10:00,256.97,257.16,256.74,257.16,1507.0,249.0391,249.2233,248.8162,249.2233,1507.0
2021-11-29 13:20:00,257.18,257.45,257.18,257.43,3589.0,249.2426,249.5043,249.2426,249.4849,3589.0
2021-11-29 13:30:00,257.46,257.56,257.24,257.24,4094.0,249.514,249.6109,249.3008,249.3008,4094.0
2021-11-29 13:40:00,257.21,257.63,257.08,257.49,2578.0,249.2717,249.6787,249.1457,249.5431,2578.0
2021-11-29 13:50:00,257.46,258.18,257.46,257.98,1519.0,249.514,250.2118,249.514,250.0179,1519.0
2021-11-29 14:00:00,257.96,258.04,257.69,257.81,1125.0,249.9986,250.0761,249.7369,249.8532,1125.0
2021-11-29 14:10:00,257.78,258.18,257.78,258.0,3740.0,249.8241,250.2118,249.8241,250.0373,3740.0
2021-11-29 14:20:00,258.09,258.09,257.62,257.62,3700.0,250.1245,250.1245,249.6691,249.6691,3700.0
2021-11-29 14:30:00,257.49,257.74,257.05,257.73,8074.0,249.5431,249.7854,249.1166,249.7757,8074.0
2021-11-29 14:40:00,257.8,257.8,256.83,257.11,5554.0,249.8435,249.8435,248.9034,249.1748,5554.0
2021-11-29 14:50:00,257.31,257.46,256.65,256.76,1610.0,249.3686,249.514,248.729,248.8356,1610.0
2021-11-29 15:00:00,256.67,256.74,256.33,256.53,3598.0,248.7484,248.8162,248.4189,248.6127,3598.0
2021-11-29 15:10:00,256.42,256.85,256.42,256.77,2014.0,248.5061,248.9228,248.5061,248.8453,2014.0
2021-11-29 15:20:00,256.6,257.09,256.46,257.09,1930.0,248.6805,249.1554,248.5449,249.1554,1930.0
2021-11-29 15:30:00,256.93,257.38,256.86,257.19,10809.0,249.0004,249.4365,248.9325,249.2523,10809.0
2021-11-29 15:40:00,257.17,257.28,256.88,257.03,5933.0,249.2329,249.3395,248.9519,249.0973,5933.0
2021-11-29 15:50:00,256.91,257.12,256.55,256.78,47431.0,248.981,249.1845,248.6321,248.855,47431.0
2021-11-30 09:30:00,257.66,258.25,255.48,255.49,31465.0,249.7078,250.2796,247.5951,247.6048,31465.0
2021-11-30 09:40:00,255.92,256.91,255.42,256.6,10157.0,248.0215,248.981,247.537,248.6805,10157.0
2021-11-30 09:50:00,256.7,258.88,256.7,258.06,5779.0,248.7774,250.8902,248.7774,250.0955,5779.0
2021-11-30 10:00:00,258.58,259.39,258.26,259.39,5404.0,250.5994,251.3844,250.2893,251.3844,5404.0
2021-11-30 10:10:00,259.65,261.25,259.5,261.15,6462.0,251.6364,253.187,251.491,253.0901,6462.0
2021-11-30 10:20:00,261.05,261.05,260.01,260.22,3039.0,252.9932,252.9932,251.9853,252.1888,3039.0
2021-11-30 10:30:00,260.19,260.38,258.69,259.06,8125.0,252.1597,252.3439,250.706,251.0646,8125.0
2021-11-30 10:40:00,258.6,258.61,257.43,257.43,2523.0,250.6188,250.6285,249.4849,249.4849,2523.0
2021-11-30 10:50:00,257.5,257.89,256.95,257.29,5426.0,249.5528,249.9307,249.0197,249.3492,5426.0
2021-11-30 11:00:00,257.08,257.16,256.13,257.01,8854.0,249.1457,249.2233,248.225,249.0779,8854.0
2021-11-30 11:10:00,256.83,258.29,256.6,257.2,4703.0,248.9034,250.3184,248.6805,249.262,4703.0
2021-11-30 11:20:00,257.22,257.6,257.22,257.51,3835.0,249.2814,249.6497,249.2814,249.5625,3835.0
2021-11-30 11:30:00,257.54,257.85,257.35,257.35,2200.0,249.5915,249.892,249.4074,249.4074,2200.0
2021-11-30 11:40:00,256.92,257.29,256.3,257.29,2856.0,248.9907,249.3492,248.3898,249.3492,2856.0
2021-11-30 11:50:00,257.13,257.81,256.97,257.81,3042.0,249.1942,249.8532,249.0391,249.8532,3042.0
2021-11-30 12:00:00,257.81,257.83,257.39,257.5,3738.0,249.8532,249.8726,249.4462,249.5528,3738.0
2021-11-30 12:10:00,257.33,258.09,257.21,258.09,4875.0,249.388,250.1245,249.2717,250.1245,4875.0
2021-11-30 12:20:00,258.22,258.37,257.7,258.18,7320.0,250.2505,250.3959,249.7466,250.2118,7320.0
2021-11-30 12:30:00,258.2,258.29,257.3,257.66,4750.0,250.2312,250.3184,249.3589,249.7078,4750.0
2021-11-30 12:40:00,257.66,257.69,257.32,257.58,3794.0,249.7078,249.7369,249.3783,249.6303,3794.0
2021-11-30 12:50:00,257.41,257.58,257.11,257.28,3453.0,249.4655,249.6303,249.1748,249.3395,3453.0
2021-11-30 13:00:00,257.43,257.66,257.2,257.41,3151.0,249.4849,249.7078,249.262,249.4655,3151.0
2021-11-30 13:10:00,257.43,257.55,257.0,257.31,3701.0,249.4849,249.6012,249.0682,249.3686,3701.0
2021-11-30 13:20:00,257.1,257.7,256.92,257.67,6552.0,249.1651,249.7466,248.9907,249.7175,6552.0
2021-11-30 13:30:00,257.82,257.99,257.28,257.62,45397.0,249.8629,250.0276,249.3395,249.6691,45397.0
2021-11-30 13:40:00,257.61,257.76,257.07,257.56,15221.0,249.6594,249.8047,249.136,249.6109,15221.0
2021-11-30 13:50:00,257.52,258.31,257.5,258.24,12251.0,249.5721,250.3378,249.5528,250.2699,12251.0
2021-11-30 14:00:00,258.16,258.69,258.11,258.69,14772.0,250.1924,250.706,250.1439,250.706,14772.0
2021-11-30 14:10:00,258.92,258.92,258.25,258.25,2851.0,250.9289,250.9289,250.2796,250.2796,2851.0
2021-11-30 14:20:00,258.22,258.42,257.44,257.98,11911.0,250.2505,250.4444,249.4946,250.0179,11911.0
2021-11-30 14:30:00,257.9,257.95,257.62,257.84,4355.0,249.9404,249.9889,249.6691,249.8823,4355.0
2021-11-30 14:40:00,257.84,257.84,257.0,257.0,4295.0,249.8823,249.8823,249.0682,249.0682,4295.0
2021-11-30 14:50:00,256.89,256.99,256.57,256.9,4134.0,248.9616,249.0585,248.6515,248.9713,4134.0
2021-11-30 15:00:00,256.86,257.51,256.62,256.62,18750.0,248.9325,249.5625,248.6999,248.6999,18750.0
2021-11-30 15:10:00,256.61,256.91,256.59,256.89,4300.0,248.6902,248.981,248.6708,248.9616,4300.0
2021-11-30 15:20:00,256.88,256.94,256.27,256.45,5713.0,248.9519,249.01,248.3607,248.5352,5713.0
2021-11-30 15:30:00,256.44,256.45,255.19,255.64,10085.0,248.5255,248.5352,247.3141,247.7502,10085.0
2021-11-30 15:40:00,255.6,255.9,255.04,255.04,14684.0,247.7114,248.0021,247.1687,247.1687,14684.0
2021-11-30 15:50:00,255.0,255.34,254.16,254.8,111777.0,247.1299,247.4594,246.3158,246.9361,111777.0
2021-12-01 09:30:00,255.91,257.55,253.69,254.43,12429.0,248.0118,249.6012,245.8603,246.5775,12429.0
2021-12-01 09:40:00,253.95,254.95,253.4,253.4,2998.0,246.1123,247.0815,245.5793,245.5793,2998.0
2021-12-01 09:50:00,253.4,253.72,252.79,252.79,3992.0,245.5793,245.8894,244.9881,244.9881,3992.0
2021-12-01 10:00:00,252.3,254.91,252.26,254.91,3363.0,244.5132,247.0427,244.4745,247.0427,3363.0
2021-12-01 10:10:00,254.17,255.25,253.64,254.86,3353.0,246.3255,247.3722,245.8119,246.9942,3353.0
2021-12-01 10:20:00,254.9,255.28,254.86,255.28,2408.0,247.033,247.4013,246.9942,247.4013,2408.0
2021-12-01 10:30:00,255.32,255.57,255.08,255.24,4550.0,247.44,247.6823,247.2074,247.3625,4550.0
2021-12-01 10:40:00,254.85,255.97,254.82,255.68,2171.0,246.9845,248.07,246.9555,247.7889,2171.0
2021-12-01 10:50:00,255.91,256.72,255.91,256.62,4564.0,248.0118,248.7968,248.0118,248.6999,4564.0
2021-12-01 11:00:00,256.94,257.37,256.72,256.79,5077.0,249.01,249.4268,248.7968,248.8647,5077.0
2021-12-01 11:10:00,256.87,257.65,256.87,257.65,3078.0,248.9422,249.6981,248.9422,249.6981,3078.0
2021-12-01 11:20:00,257.55,258.6,257.55,258.33,4792.0,249.6012,250.6188,249.6012,250.3571,4792.0
2021-12-01 11:30:00,258.54,258.96,258.38,258.43,4594.0,250.5607,250.9677,250.4056,250.4541,4594.0
2021-12-01 11:40:00,258.52,259.04,258.33,259.04,2945.0,250.5413,251.0452,250.3571,251.0452,2945.0
2021-12-01 11:50:00,258.78,259.08,258.51,258.88,2771.0,250.7933,251.084,250.5316,250.8902,2771.0
2021-12-01 12:00:00,258.6,259.2,258.59,259.05,1886.0,250.6188,251.2003,250.6091,251.0549,1886.0
2021-12-01 12:10:00,258.95,258.95,258.44,258.74,1215.0,250.958,250.958,250.4637,250.7545,1215.0
2021-12-01 12:20:00,258.74,259.01,258.29,258.36,1281.0,250.7545,251.0162,250.3184,250.3862,1281.0
2021-12-01 12:30:00,258.32,258.47,258.09,258.47,1807.0,250.3475,250.4928,250.1245,250.4928,1807.0
2021-12-01 12:40:00,258.56,258.87,258.3,258.44,1853.0,250.58,250.8805,250.3281,250.4637,1853.0
2021-12-01 12:50:00,258.59,258.62,257.95,258.0,2316.0,250.6091,250.6382,249.9889,250.0373,2316.0
2021-12-01 13:00:00,257.97,258.3,257.56,257.75,3352.0,250.0083,250.3281,249.6109,249.795,3352.0
2021-12-01 13:10:00,257.61,257.7,256.65,256.76,2770.0,249.6594,249.7466,248.729,248.8356,2770.0
2021-12-01 13:20:00,256.85,257.67,256.85,257.61,1944.0,248.9228,249.7175,248.9228,249.6594,1944.0
2021-12-01 13:30:00,257.44,257.44,256.27,256.85,3893.0,249.4946,249.4946,248.3607,248.9228,3893.0
2021-12-01 13:40:00,256.9,257.34,256.15,256.39,3244.0,248.9713,249.3977,248.2444,248.477,3244.0
2021-12-01 13:50:00,256.21,256.83,256.21,256.73,1680.0,248.3026,248.9034,248.3026,248.8065,1680.0
2021-12-01 14:00:00,256.75,256.84,256.49,256.49,1916.0,248.8259,248.9131,248.5739,248.5739,1916.0
2021-12-01 14:10:00,256.29,256.54,255.95,255.95,4081.0,248.3801,248.6224,248.0506,248.0506,4081.0
2021-12-01 14:20:00,255.72,257.22,255.72,257.22,2489.0,247.8277,249.2814,247.8277,249.2814,2489.0
2021-12-01 14:30:00,257.07,257.36,256.75,257.19,4318.0,249.136,249.4171,248.8259,249.2523,4318.0
2021-12-01 14:40:00,257.24,257.71,257.24,257.71,3027.0,249.3008,249.7563,249.3008,249.7563,3027.0
2021-12-01 14:50:00,257.64,257.83,257.14,257.27,2116.0,249.6884,249.8726,249.2039,249.3299,2116.0
2021-12-01 15:00:00,257.29,257.57,256.45,256.45,3011.0,249.3492,249.6206,248.5352,248.5352,3011.0
2021-12-01 15:10:00,256.43,256.84,256.05,256.26,4256.0,248.5158,248.9131,248.1475,248.351,4256.0
2021-12-01 15:20:00,256.28,256.28,255.21,255.45,3721.0,248.3704,248.3704,247.3334,247.566,3721.0
2021-12-01 15:30:00,255.04,255.3,254.39,254.87,9727.0,247.1687,247.4207,246.5387,247.0039,9727.0
2021-12-01 15:40:00,254.93,255.16,254.32,254.32,14018.0,247.0621,247.285,246.4709,246.4709,14018.0
2021-12-01 15:50:00,254.15,254.28,253.13,253.13,34338.0,246.3062,246.4321,245.3176,245.3176,34338.0
2021-12-02 09:30:00,252.7,258.54,252.7,255.35,22886.0,244.9009,250.5607,244.9009,247.4691,22886.0
2021-12-02 09:40:00,255.2,255.94,253.62,254.6,5362.0,247.3237,248.0409,245.7925,246.7423,5362.0
2021-12-02 09:50:00,254.86,256.12,254.86,255.55,3022.0,246.9942,248.2154,246.9942,247.6629,3022.0
2021-12-02 10:00:00,255.44,256.97,255.24,255.76,4359.0,247.5563,249.0391,247.3625,247.8665,4359.0
2021-12-02 10:10:00,255.71,255.71,255.0,255.14,1600.0,247.818,247.818,247.1299,247.2656,1600.0
2021-12-02 10:20:00,255.39,255.47,254.86,254.95,2788.0,247.5079,247.5854,246.9942,247.0815,2788.0
2021-12-02 10:30:00,255.03,255.1,253.16,253.16,4391.0,247.159,247.2268,245.3467,245.3467,4391.0
2021-12-02 10:40:00,253.72,253.97,253.17,253.59,2152.0,245.8894,246.1317,245.3564,245.7634,2152.0
2021-12-02 10:50:00,253.83,254.27,252.6,253.94,2899.0,245.996,246.4224,244.804,246.1026,2899.0
2021-12-02 11:00:00,253.86,255.11,253.86,255.11,2501.0,246.0251,247.2365,246.0251,247.2365,2501.0
2021-12-02 11:10:00,254.85,255.18,254.44,255.14,1878.0,246.9845,247.3044,246.5872,247.2656,1878.0
2021-12-02 11:20:00,255.63,255.7,254.26,254.26,1301.0,247.7405,247.8083,246.4128,246.4128,1301.0
2021-12-02 11:30:00,254.44,255.16,254.13,254.8,6285.0,246.5872,247.285,246.2868,246.9361,6285.0
2021-12-02 11:40:00,254.91,254.96,254.34,254.48,3028.0,247.0427,247.0912,246.4903,246.626,3028.0
2021-12-02 11:50:00,255.24,255.61,255.07,255.15,1773.0,247.3625,247.7211,247.1978,247.2753,1773.0
2021-12-02 12:00:00,255.56,256.33,255.45,256.32,1561.0,247.6726,248.4189,247.566,248.4092,1561.0
2021-12-02 12:10:00,256.16,256.27,255.66,256.26,2904.0,248.2541,248.3607,247.7695,248.351,2904.0
2021-12-02 12:20:00,256.36,256.37,256.27,256.29,500.0,248.4479,248.4576,248.3607,248.3801,500.0
2021-12-02 12:30:00,256.22,256.44,255.16,255.75,3049.0,248.3123,248.5255,247.285,247.8568,3049.0
2021-12-02 12:40:00,255.63,256.31,255.24,256.31,1658.0,247.7405,248.3995,247.3625,248.3995,1658.0
2021-12-02 12:50:00,256.36,256.36,255.84,255.84,1895.0,248.4479,248.4479,247.944,247.944,1895.0
2021-12-02 13:00:00,255.65,256.31,255.48,256.04,2865.0,247.7599,248.3995,247.5951,248.1378,2865.0
2021-12-02 13:10:00,256.18,256.39,256.09,256.13,1691.0,248.2735,248.477,248.1863,248.225,1691.0
2021-12-02 13:20:00,256.1,256.1,255.39,255.59,1884.0,248.196,248.196,247.5079,247.7017,1884.0
2021-12-02 13:30:00,255.58,256.29,255.58,256.11,1400.0,247.692,248.3801,247.692,248.2057,1400.0
2021-12-02 13:40:00,256.13,256.27,255.52,255.52,2003.0,248.225,248.3607,247.6339,247.6339,2003.0
2021-12-02 13:50:00,255.68,255.95,255.25,255.83,2079.0,247.7889,248.0506,247.3722,247.9343,2079.0
2021-12-02 14:00:00,255.59,255.59,255.13,255.32,1693.0,247.7017,247.7017,247.2559,247.44,1693.0
2021-12-02 14:10:00,255.25,255.59,255.0,255.59,2152.0,247.3722,247.7017,247.1299,247.7017,2152.0
2021-12-02 14:20:00,255.49,255.76,255.45,255.53,1701.0,247.6048,247.8665,247.566,247.6436,1701.0
2021-12-02 14:30:00,255.74,255.89,255.34,255.37,1257.0,247.8471,247.9924,247.4594,247.4885,1257.0
2021-12-02 14:40:00,255.43,255.54,254.8,254.8,3057.0,247.5466,247.6533,246.9361,246.9361,3057.0
2021-12-02 14:50:00,254.76,255.73,254.76,255.57,2972.0,246.8973,247.8374,246.8973,247.6823,2972.0
2021-12-02 15:00:00,255.86,255.94,255.51,255.9,2036.0,247.9634,248.0409,247.6242,248.0021,2036.0
2021-12-02 15:10:00,255.94,256.03,255.36,255.79,2666.0,248.0409,248.1281,247.4788,247.8955,2666.0
2021-12-02 15:20:00,255.68,256.28,255.65,255.79,6367.0,247.7889,248.3704,247.7599,247.8955,6367.0
2021-12-02 15:30:00,255.88,256.87,255.88,256.87,6215.0,247.9828,248.9422,247.9828,248.9422,6215.0
2021-12-02 15:40:00,256.68,257.07,256.51,256.84,12547.0,248.7581,249.136,248.5933,248.9131,12547.0
2021-12-02 15:50:00,256.72,256.72,255.53,256.07,44641.0,248.7968,248.7968,247.6436,248.1669,44641.0
2021-12-03 09:30:00,257.93,258.45,256.03,257.74,7751.0,249.9695,250.4734,248.1281,249.7854,7751.0
2021-12-03 09:40:00,257.06,257.35,256.57,256.57,1925.0,249.1263,249.4074,248.6515,248.6515,1925.0
2021-12-03 09:50:00,255.91,255.91,254.43,254.43,4454.0,248.0118,248.0118,246.5775,246.5775,4454.0
2021-12-03 10:00:00,254.66,256.59,254.31,255.4,3723.0,246.8004,248.6708,246.4612,247.5176,3723.0
2021-12-03 10:10:00,255.09,255.65,255.09,255.63,1079.0,247.2171,247.7599,247.2171,247.7405,1079.0
2021-12-03 10:20:00,255.78,255.94,255.34,255.69,2957.0,247.8858,248.0409,247.4594,247.7986,2957.0
2021-12-03 10:30:00,255.82,255.82,255.41,255.52,2905.0,247.9246,247.9246,247.5273,247.6339,2905.0
2021-12-03 10:40:00,255.65,255.65,254.14,254.5,2306.0,247.7599,247.7599,246.2965,246.6453,2306.0
2021-12-03 10:50:00,254.32,254.49,253.7,254.25,3701.0,246.4709,246.6357,245.87,246.4031,3701.0
2021-12-03 11:00:00,254.0,254.04,252.9,253.72,5869.0,246.1608,246.1995,245.0947,245.8894,5869.0
2021-12-03 11:10:00,253.76,254.4,253.53,253.54,3399.0,245.9282,246.5484,245.7053,245.715,3399.0
2021-12-03 11:20:00,253.65,254.69,253.61,254.69,1531.0,245.8216,246.8295,245.7828,246.8295,1531.0
2021-12-03 11:30:00,254.5,254.5,253.21,253.23,2630.0,246.6453,246.6453,245.3952,245.4145,2630.0
2021-12-03 11:40:00,253.43,253.7,252.97,253.55,3600.0,245.6084,245.87,245.1626,245.7247,3600.0
2021-12-03 11:50:00,253.56,253.56,253.2,253.31,3012.0,245.7344,245.7344,245.3855,245.4921,3012.0
2021-12-03 12:00:00,253.27,253.27,252.48,252.78,3685.0,245.4533,245.4533,244.6877,244.9784,3685.0
2021-12-03 12:10:00,252.78,253.33,252.49,253.15,5398.0,244.9784,245.5115,244.6974,245.337,5398.0
2021-12-03 12:20:00,253.15,254.02,253.15,254.02,2500.0,245.337,246.1802,245.337,246.1802,2500.0
2021-12-03 12:30:00,253.91,254.67,253.46,254.67,4919.0,246.0736,246.8101,245.6374,246.8101,4919.0
2021-12-03 12:40:00,254.27,254.27,253.47,254.12,6045.0,246.4224,246.4224,245.6471,246.2771,6045.0
2021-12-03 12:50:00,254.02,254.48,253.85,254.36,8948.0,246.1802,246.626,246.0154,246.5097,8948.0
2021-12-03 13:00:00,254.0,254.36,253.79,253.98,4832.0,246.1608,246.5097,245.9573,246.1414,4832.0
2021-12-03 13:10:00,254.15,254.51,253.63,254.39,2003.0,246.3062,246.655,245.8022,246.5387,2003.0
2021-12-03 13:20:00,254.56,254.88,254.19,254.7,4524.0,246.7035,247.0136,246.3449,246.8392,4524.0
2021-12-03 13:30:00,254.66,254.66,253.82,254.05,2650.0,246.8004,246.8004,245.9863,246.2092,2650.0
2021-12-03 13:40:00,254.23,254.23,253.31,253.42,2952.0,246.3837,246.3837,245.4921,245.5987,2952.0
2021-12-03 13:50:00,253.45,253.75,252.9,252.91,4324.0,245.6278,245.9185,245.0947,245.1044,4324.0
2021-12-03 14:00:00,252.8,253.33,252.75,253.33,3464.0,244.9978,245.5115,244.9494,245.5115,3464.0
2021-12-03 14:10:00,253.37,253.58,253.07,253.08,5800.0,245.5502,245.7537,245.2595,245.2692,5800.0
2021-12-03 14:20:00,253.22,253.77,252.83,253.23,3724.0,245.4049,245.9379,245.0269,245.4145,3724.0
2021-12-03 14:30:00,253.46,253.48,252.9,253.19,4139.0,245.6374,245.6568,245.0947,245.3758,4139.0
2021-12-03 14:40:00,253.21,253.88,253.21,253.62,4346.0,245.3952,246.0445,245.3952,245.7925,4346.0
2021-12-03 14:50:00,253.67,253.67,253.14,253.14,4600.0,245.841,245.841,245.3273,245.3273,4600.0
2021-12-03 15:00:00,253.13,253.37,252.58,252.67,4835.0,245.3176,245.5502,244.7846,244.8718,4835.0
2021-12-03 15:10:00,252.79,253.37,252.79,253.17,3748.0,244.9881,245.5502,244.9881,245.3564,3748.0
2021-12-03 15:20:00,253.31,254.08,253.31,253.73,5841.0,245.4921,246.2383,245.4921,245.8991,5841.0
2021-12-03 15:30:00,253.74,254.05,253.15,253.15,14903.0,245.9088,246.2092,245.337,245.337,14903.0
2021-12-03 15:40:00,253.34,253.46,252.61,252.78,11160.0,245.5211,245.6374,244.8137,244.9784,11160.0
2021-12-03 15:50:00,252.68,254.93,252.64,254.85,45735.0,244.8815,247.0621,244.8428,246.9845,45735.0
2021-12-06 09:30:00,258.15,259.31,257.05,259.09,12264.0,250.1827,251.3069,249.1166,251.0937,12264.0
2021-12-06 09:40:00,259.1,260.38,258.65,260.0,7468.0,251.1034,252.3439,250.6673,251.9756,7468.0
2021-12-06 09:50:00,260.42,261.75,260.19,261.13,7272.0,252.3826,253.6716,252.1597,253.0707,7272.0
2021-12-06 10:00:00,261.19,261.19,260.04,260.48,3606.0,253.1289,253.1289,252.0144,252.4408,3606.0
2021-12-06 10:10:00,260.28,261.58,260.27,261.19,4688.0,252.247,253.5068,252.2373,253.1289,4688.0
2021-12-06 10:20:00,261.23,261.47,260.99,261.41,1740.0,253.1676,253.4002,252.935,253.3421,1740.0
2021-12-06 10:30:00,261.55,261.58,261.23,261.45,4641.0,253.4778,253.5068,253.1676,253.3808,4641.0
2021-12-06 10:40:00,261.5,261.5,260.33,260.33,3554.0,253.4293,253.4293,252.2954,252.2954,3554.0
2021-12-06 10:50:00,259.86,260.44,259.66,260.4,2087.0,251.8399,252.402,251.6461,252.3633,2087.0
2021-12-06 11:00:00,260.26,260.93,260.03,260.88,5141.0,252.2276,252.8769,252.0047,252.8284,5141.0
2021-12-06 11:10:00,260.91,260.91,259.66,259.95,4325.0,252.8575,252.8575,251.6461,251.9271,4325.0
2021-12-06 11:20:00,259.35,260.04,259.35,259.62,2292.0,251.3457,252.0144,251.3457,251.6073,2292.0
2021-12-06 11:30:00,259.4,259.72,259.02,259.26,3672.0,251.3941,251.7042,251.0258,251.2584,3672.0
2021-12-06 11:40:00,258.84,259.22,258.44,258.44,2175.0,250.8514,251.2197,250.4637,250.4637,2175.0
2021-12-06 11:50:00,258.1,258.4,258.02,258.4,1975.0,250.1342,250.425,250.0567,250.425,1975.0
2021-12-06 12:00:00,258.8,258.82,258.36,258.36,2099.0,250.8126,250.832,250.3862,250.3862,2099.0
2021-12-06 12:10:00,258.24,258.67,258.13,258.27,3062.0,250.2699,250.6866,250.1633,250.299,3062.0
2021-12-06 12:20:00,258.42,258.91,258.2,258.76,1857.0,250.4444,250.9192,250.2312,250.7739,1857.0
2021-12-06 12:30:00,258.66,259.09,258.62,259.01,1052.0,250.677,251.0937,250.6382,251.0162,1052.0
2021-12-06 12:40:00,258.97,259.27,258.83,259.27,2280.0,250.9774,251.2681,250.8417,251.2681,2280.0
2021-12-06 12:50:00,259.16,259.77,259.13,259.77,4990.0,251.1615,251.7527,251.1325,251.7527,4990.0
2021-12-06 13:00:00,259.81,260.07,259.78,259.79,2700.0,251.7915,252.0434,251.7624,251.7721,2700.0
2021-12-06 13:10:00,259.46,259.54,259.21,259.23,2864.0,251.4523,251.5298,251.21,251.2294,2864.0
2021-12-06 13:20:00,259.25,259.7,259.14,259.47,4202.0,251.2487,251.6849,251.1421,251.462,4202.0
2021-12-06 13:30:00,259.74,259.84,259.18,259.18,2130.0,251.7236,251.8205,251.1809,251.1809,2130.0
2021-12-06 13:40:00,259.22,259.39,259.1,259.38,2573.0,251.2197,251.3844,251.1034,251.3747,2573.0
2021-12-06 13:50:00,259.29,259.49,259.21,259.21,3512.0,251.2875,251.4813,251.21,251.21,3512.0
2021-12-06 14:00:00,259.33,259.59,258.95,259.08,3168.0,251.3263,251.5783,250.958,251.084,3168.0
2021-12-06 14:10:00,259.09,259.51,259.0,259.44,3266.0,251.0937,251.5007,251.0065,251.4329,3266.0
2021-12-06 14:20:00,259.5,259.91,259.48,259.79,3337.0,251.491,251.8884,251.4717,251.7721,3337.0
2021-12-06 14:30:00,259.85,260.08,259.76,259.76,2262.0,251.8302,252.0531,251.743,251.743,2262.0
2021-12-06 14:40:00,259.66,259.77,259.49,259.54,4136.0,251.6461,251.7527,251.4813,251.5298,4136.0
2021-12-06 14:50:00,259.6,259.6,259.24,259.56,3539.0,251.5879,251.5879,251.2391,251.5492,3539.0
2021-12-06 15:00:00,259.61,259.7,259.13,259.45,6509.0,251.5976,251.6849,251.1325,251.4426,6509.0
2021-12-06 15:10:00,259.48,260.31,259.48,260.25,5791.0,251.4717,252.276,251.4717,252.2179,5791.0
2021-12-06 15:20:00,260.3,260.37,259.9,260.06,5378.0,252.2663,252.3342,251.8787,252.0337,5378.0
2021-12-06 15:30:00,260.16,260.23,259.7,260.19,10558.0,252.1307,252.1985,251.6849,252.1597,10558.0
2021-12-06 15:40:00,260.12,260.49,259.69,259.98,13613.0,252.0919,252.4505,251.6752,251.9562,13613.0
2021-12-06 15:50:00,259.85,260.74,259.85,260.34,63935.0,251.8302,252.6928,251.8302,252.3051,63935.0
2021-12-07 09:30:00,263.08,264.97,262.35,264.54,10024.0,254.9605,256.7922,254.2531,256.3755,10024.0
2021-12-07 09:40:00,264.87,265.0,263.74,264.09,3730.0,256.6953,256.8213,255.6002,255.9394,3730.0
2021-12-07 09:50:00,264.15,265.19,263.93,265.16,3163.0,255.9975,257.0054,255.7843,256.9763,3163.0
2021-12-07 10:00:00,265.85,266.52,264.69,265.02,2123.0,257.6451,258.2944,256.5209,256.8407,2123.0
2021-12-07 10:10:00,264.52,265.13,264.42,264.97,3234.0,256.3561,256.9473,256.2592,256.7922,3234.0
2021-12-07 10:20:00,265.09,265.1,263.87,263.87,2187.0,256.9085,256.9182,255.7262,255.7262,2187.0
2021-12-07 10:30:00,264.09,264.19,263.82,264.12,3352.0,255.9394,256.0363,255.6777,255.9684,3352.0
2021-12-07 10:40:00,263.9,264.49,263.88,264.21,3973.0,255.7552,256.327,255.7359,256.0557,3973.0
2021-12-07 10:50:00,264.43,265.09,264.3,264.34,1630.0,256.2689,256.9085,256.1429,256.1817,1630.0
2021-12-07 11:00:00,264.45,265.28,264.45,265.03,2911.0,256.2883,257.0926,256.2883,256.8504,2911.0
2021-12-07 11:10:00,264.9,265.04,264.56,264.79,7411.0,256.7244,256.8601,256.3949,256.6178,7411.0
2021-12-07 11:20:00,265.05,265.2,264.88,265.2,1844.0,256.8697,257.0151,256.705,257.0151,1844.0
2021-12-07 11:30:00,264.92,265.28,264.91,265.28,1331.0,256.7438,257.0926,256.7341,257.0926,1331.0
2021-12-07 11:40:00,265.56,265.57,265.07,265.4,1000.0,257.364,257.3737,256.8891,257.2089,1000.0
2021-12-07 11:50:00,265.52,265.65,265.35,265.38,2105.0,257.3252,257.4512,257.1605,257.1896,2105.0
2021-12-07 12:00:00,265.62,265.68,265.29,265.68,1953.0,257.4222,257.4803,257.1023,257.4803,1953.0
2021-12-07 12:10:00,265.25,265.6,265.25,265.5,1102.0,257.0636,257.4028,257.0636,257.3059,1102.0
2021-12-07 12:20:00,265.42,265.67,265.15,265.27,2224.0,257.2283,257.4706,256.9667,257.083,2224.0
2021-12-07 12:30:00,265.32,265.6,265.14,265.32,1851.0,257.1314,257.4028,256.957,257.1314,1851.0
2021-12-07 12:40:00,265.17,265.91,265.17,265.91,3515.0,256.986,257.7032,256.986,257.7032,3515.0
2021-12-07 12:50:00,265.75,265.98,265.48,265.97,2125.0,257.5481,257.771,257.2865,257.7613,2125.0
2021-12-07 13:00:00,265.8,266.16,265.8,266.04,2810.0,257.5966,257.9455,257.5966,257.8292,2810.0
2021-12-07 13:10:00,266.09,266.29,266.09,266.29,900.0,257.8776,258.0715,257.8776,258.0715,900.0
2021-12-07 13:20:00,266.37,266.37,265.97,265.97,1362.0,258.149,258.149,257.7613,257.7613,1362.0
2021-12-07 13:30:00,265.97,266.42,265.82,266.39,3917.0,257.7613,258.1975,257.616,258.1684,3917.0
2021-12-07 13:40:00,265.98,266.08,265.85,265.92,1812.0,257.771,257.868,257.6451,257.7129,1812.0
2021-12-07 13:50:00,266.18,266.39,266.13,266.34,2104.0,257.9649,258.1684,257.9164,258.1199,2104.0
2021-12-07 14:00:00,266.29,266.29,265.45,265.47,4073.0,258.0715,258.0715,257.2574,257.2768,4073.0
2021-12-07 14:10:00,265.44,265.79,265.44,265.44,1655.0,257.2477,257.5869,257.2477,257.2477,1655.0
2021-12-07 14:20:00,265.53,266.19,265.34,266.19,3643.0,257.3349,257.9746,257.1508,257.9746,3643.0
2021-12-07 14:30:00,266.09,266.59,266.09,266.58,1216.0,257.8776,258.3622,257.8776,258.3525,1216.0
2021-12-07 14:40:00,266.66,266.69,266.43,266.5,3429.0,258.4301,258.4591,258.2072,258.275,3429.0
2021-12-07 14:50:00,266.54,266.93,266.5,266.73,2208.0,258.3138,258.6917,258.275,258.4979,2208.0
2021-12-07 15:00:00,266.66,266.88,266.44,266.44,2316.0,258.4301,258.6433,258.2168,258.2168,2316.0
2021-12-07 15:10:00,266.26,266.35,266.04,266.32,3727.0,258.0424,258.1296,257.8292,258.1005,3727.0
2021-12-07 15:20:00,266.41,266.44,265.92,265.99,2800.0,258.1878,258.2168,257.7129,257.7807,2800.0
2021-12-07 15:30:00,265.98,266.07,265.02,265.31,13648.0,257.771,257.8583,256.8407,257.1217,13648.0
2021-12-07 15:40:00,265.21,265.56,265.04,265.55,10531.0,257.0248,257.364,256.8601,257.3543,10531.0
2021-12-07 15:50:00,265.49,266.5,264.74,266.02,37565.0,257.2962,258.275,256.5693,257.8098,37565.0
2021-12-08 09:30:00,266.48,266.99,265.91,266.6,9931.0,258.2556,258.7499,257.7032,258.3719,9931.0
2021-12-08 09:40:00,266.32,267.26,266.32,267.01,6077.0,258.1005,259.0115,258.1005,258.7693,6077.0
2021-12-08 09:50:00,266.93,268.65,266.92,267.05,5641.0,258.6917,260.3586,258.682,258.808,5641.0
2021-12-08 10:00:00,266.87,268.06,266.16,266.28,4742.0,258.6336,259.7868,257.9455,258.0618,4742.0
2021-12-08 10:10:00,266.64,267.03,266.33,266.91,6948.0,258.4107,258.7886,258.1102,258.6723,6948.0
2021-12-08 10:20:00,267.1,267.75,266.78,266.81,6184.0,258.8565,259.4864,258.5463,258.5754,6184.0
2021-12-08 10:30:00,267.05,267.28,266.93,266.93,2318.0,258.808,259.0309,258.6917,258.6917,2318.0
2021-12-08 10:40:00,267.14,267.38,266.82,267.29,3313.0,258.8952,259.1278,258.5851,259.0406,3313.0
2021-12-08 10:50:00,267.24,267.24,266.74,267.01,2535.0,258.9922,258.9922,258.5076,258.7693,2535.0
2021-12-08 11:00:00,267.0,267.37,266.67,267.11,5083.0,258.7596,259.1181,258.4397,258.8662,5083.0
2021-12-08 11:10:00,266.74,267.08,266.7,266.8,3000.0,258.5076,258.8371,258.4688,258.5657,3000.0
2021-12-08 11:20:00,267.25,267.89,267.04,267.89,1955.0,259.0018,259.6221,258.7983,259.6221,1955.0
2021-12-08 11:30:00,267.69,267.69,267.11,267.11,2466.0,259.4283,259.4283,258.8662,258.8662,2466.0
2021-12-08 11:40:00,267.52,267.97,267.38,267.97,1102.0,259.2635,259.6996,259.1278,259.6996,1102.0
2021-12-08 11:50:00,267.85,268.11,267.78,267.79,1000.0,259.5833,259.8353,259.5155,259.5252,1000.0
2021-12-08 12:00:00,267.91,268.07,267.77,268.03,922.0,259.6415,259.7965,259.5058,259.7578,922.0
2021-12-08 12:10:00,267.73,267.8,267.49,267.51,1079.0,259.467,259.5349,259.2344,259.2538,1079.0
2021-12-08 12:20:00,267.59,267.59,267.25,267.49,1041.0,259.3314,259.3314,259.0018,259.2344,1041.0
2021-12-08 12:30:00,267.56,267.65,267.24,267.65,2608.0,259.3023,259.3895,258.9922,259.3895,2608.0
2021-12-08 12:40:00,267.89,267.89,267.65,267.75,745.0,259.6221,259.6221,259.3895,259.4864,745.0
2021-12-08 12:50:00,267.59,268.2,267.59,268.01,1410.0,259.3314,259.9225,259.3314,259.7384,1410.0
2021-12-08 13:00:00,267.88,268.23,267.87,268.23,900.0,259.6124,259.9516,259.6027,259.9516,900.0
2021-12-08 13:10:00,268.33,268.61,268.2,268.6,8587.0,260.0485,260.3199,259.9225,260.3102,8587.0
2021-12-08 13:20:00,268.6,268.77,268.49,268.77,3243.0,260.3102,260.4749,260.2036,260.4749,3243.0
2021-12-08 13:30:00,268.57,268.57,268.18,268.25,1104.0,260.2811,260.2811,259.9031,259.971,1104.0
2021-12-08 13:40:00,268.33,268.33,267.7,267.88,2163.0,260.0485,260.0485,259.438,259.6124,2163.0
2021-12-08 13:50:00,267.86,267.86,267.74,267.86,1131.0,259.593,259.593,259.4767,259.593,1131.0
2021-12-08 14:00:00,267.85,267.86,267.68,267.73,910.0,259.5833,259.593,259.4186,259.467,910.0
2021-12-08 14:10:00,267.56,267.73,267.44,267.44,937.0,259.3023,259.467,259.186,259.186,937.0
2021-12-08 14:20:00,267.34,267.55,267.23,267.43,1900.0,259.0891,259.2926,258.9825,259.1763,1900.0
2021-12-08 14:30:00,267.41,267.59,267.4,267.57,1400.0,259.1569,259.3314,259.1472,259.312,1400.0
2021-12-08 14:40:00,267.43,267.53,267.17,267.17,1984.0,259.1763,259.2732,258.9243,258.9243,1984.0
2021-12-08 14:50:00,267.23,267.31,267.11,267.25,2018.0,258.9825,259.06,258.8662,259.0018,2018.0
2021-12-08 15:00:00,267.27,267.52,267.27,267.43,1600.0,259.0212,259.2635,259.0212,259.1763,1600.0
2021-12-08 15:10:00,267.42,267.52,267.16,267.17,1749.0,259.1666,259.2635,258.9146,258.9243,1749.0
2021-12-08 15:20:00,267.1,267.4,266.99,267.4,2544.0,258.8565,259.1472,258.7499,259.1472,2544.0
2021-12-08 15:30:00,267.43,267.51,266.92,267.02,4664.0,259.1763,259.2538,258.682,258.7789,4664.0
2021-12-08 15:40:00,267.13,267.73,267.13,267.59,7659.0,258.8855,259.467,258.8855,259.3314,7659.0
2021-12-08 15:50:00,267.68,268.46,267.67,268.02,33102.0,259.4186,260.1745,259.4089,259.7481,33102.0
2021-12-09 09:30:00,267.98,268.57,267.98,268.57,3768.0,259.7093,260.2811,259.7093,260.2811,3768.0
2021-12-09 09:40:00,268.25,268.25,267.37,268.06,1200.0,259.971,259.971,259.1181,259.7868,1200.0
2021-12-09 09:50:00,267.55,267.59,266.65,267.41,2201.0,259.2926,259.3314,258.4204,259.1569,2201.0
2021-12-09 10:00:00,267.49,267.49,265.64,266.3,2414.0,259.2344,259.2344,257.4415,258.0812,2414.0
2021-12-09 10:10:00,266.38,267.27,266.38,267.27,1100.0,258.1587,259.0212,258.1587,259.0212,1100.0
2021-12-09 10:20:00,267.38,267.38,266.52,266.53,605.0,259.1278,259.1278,258.2944,258.3041,605.0
2021-12-09 10:30:00,266.39,266.72,266.09,266.09,1701.0,258.1684,258.4882,257.8776,257.8776,1701.0
2021-12-09 10:40:00,266.34,266.5,266.27,266.49,400.0,258.1199,258.275,258.0521,258.2653,400.0
2021-12-09 10:50:00,266.55,267.21,266.5,266.6,1903.0,258.3234,258.9631,258.275,258.3719,1903.0
2021-12-09 11:00:00,266.79,267.27,266.67,266.8,1420.0,258.556,259.0212,258.4397,258.5657,1420.0
2021-12-09 11:10:00,266.72,266.96,266.6,266.84,1593.0,258.4882,258.7208,258.3719,258.6045,1593.0
2021-12-09 11:20:00,266.76,266.95,266.48,266.95,2058.0,258.527,258.7111,258.2556,258.7111,2058.0
2021-12-09 11:30:00,267.18,267.46,266.67,266.84,1949.0,258.934,259.2054,258.4397,258.6045,1949.0
2021-12-09 11:40:00,266.74,267.2,266.58,266.59,800.0,258.5076,258.9534,258.3525,258.3622,800.0
2021-12-09 11:50:00,266.23,266.53,265.96,266.18,720.0,258.0133,258.3041,257.7517,257.9649,720.0
2021-12-09 12:00:00,265.96,265.96,265.53,265.75,800.0,257.7517,257.7517,257.3349,257.5481,800.0
2021-12-09 12:10:00,265.85,266.24,265.79,266.12,2100.0,257.6451,258.023,257.5869,257.9067,2100.0
2021-12-09 12:20:00,266.12,266.19,265.82,265.88,800.0,257.9067,257.9746,257.616,257.6741,800.0
2021-12-09 12:30:00,265.8,265.83,265.58,265.75,2302.0,257.5966,257.6257,257.3834,257.5481,2302.0
2021-12-09 12:40:00,265.64,266.13,265.64,266.06,800.0,257.4415,257.9164,257.4415,257.8486,800.0
2021-12-09 12:50:00,266.08,266.13,266.08,266.13,200.0,257.868,257.9164,257.868,257.9164,200.0
2021-12-09 13:00:00,265.76,265.76,265.44,265.44,1210.0,257.5578,257.5578,257.2477,257.2477,1210.0
2021-12-09 13:10:00,265.34,265.7,265.14,265.38,1002.0,257.1508,257.4997,256.957,257.1896,1002.0
2021-12-09 13:20:00,265.62,265.68,265.32,265.51,1699.0,257.4222,257.4803,257.1314,257.3155,1699.0
2021-12-09 13:30:00,265.76,266.29,265.64,265.92,900.0,257.5578,258.0715,257.4415,257.7129,900.0
2021-12-09 13:40:00,266.15,266.51,266.15,266.47,2055.0,257.9358,258.2847,257.9358,258.2459,2055.0
2021-12-09 13:50:00,266.46,266.46,265.81,266.11,1601.0,258.2362,258.2362,257.6063,257.897,1601.0
2021-12-09 14:00:00,266.16,266.16,266.02,266.02,200.0,257.9455,257.9455,257.8098,257.8098,200.0
2021-12-09 14:10:00,266.28,266.6,266.21,266.41,1100.0,258.0618,258.3719,257.9939,258.1878,1100.0
2021-12-09 14:20:00,266.32,266.46,266.08,266.08,1519.0,258.1005,258.2362,257.868,257.868,1519.0
2021-12-09 14:30:00,266.09,266.14,265.77,266.13,1200.0,257.8776,257.9261,257.5675,257.9164,1200.0
2021-12-09 14:40:00,266.05,266.15,265.55,265.81,2498.0,257.8389,257.9358,257.3543,257.6063,2498.0
2021-12-09 14:50:00,265.72,265.72,265.52,265.6,902.0,257.5191,257.5191,257.3252,257.4028,902.0
2021-12-09 15:00:00,265.79,265.87,265.39,265.67,1000.0,257.5869,257.6644,257.1992,257.4706,1000.0
2021-12-09 15:10:00,265.56,265.68,265.21,265.37,2812.0,257.364,257.4803,257.0248,257.1799,2812.0
2021-12-09 15:20:00,265.31,265.31,264.61,264.7,3300.0,257.1217,257.1217,256.4433,256.5305,3300.0
2021-12-09 15:30:00,264.73,265.14,264.73,265.05,4368.0,256.5596,256.957,256.5596,256.8697,4368.0
2021-12-09 15:40:00,264.94,265.28,264.85,265.06,12711.0,256.7631,257.0926,256.6759,256.8794,12711.0
2021-12-09 15:50:00,264.98,265.22,264.55,264.57,43176.0,256.8019,257.0345,256.3852,256.4046,43176.0
2021-12-10 09:30:00,264.92,264.92,262.11,263.69,9226.0,256.7438,256.7438,254.0205,255.5517,9226.0
2021-12-10 09:40:00,263.87,265.6,263.87,264.83,3346.0,255.7262,257.4028,255.7262,256.6565,3346.0
2021-12-10 09:50:00,264.78,264.78,263.88,264.08,1679.0,256.6081,256.6081,255.7359,255.9297,1679.0
2021-12-10 10:00:00,264.42,264.46,263.58,263.72,2747.0,256.2592,256.298,255.4451,255.5808,2747.0
2021-12-10 10:10:00,263.9,264.06,263.08,263.78,7715.0,255.7552,255.9103,254.9605,255.6389,7715.0
2021-12-10 10:20:00,263.61,263.72,262.74,263.04,4330.0,255.4742,255.5808,254.631,254.9218,4330.0
2021-12-10 10:30:00,262.74,262.81,261.86,262.09,3013.0,254.631,254.6989,253.7782,254.0011,3013.0
2021-12-10 10:40:00,262.0,262.34,261.88,261.93,3129.0,253.9139,254.2434,253.7976,253.846,3129.0
2021-12-10 10:50:00,262.25,262.36,261.95,261.95,1597.0,254.1562,254.2628,253.8654,253.8654,1597.0
2021-12-10 11:00:00,262.23,262.23,261.56,261.91,2230.0,254.1368,254.1368,253.4875,253.8267,2230.0
2021-12-10 11:10:00,261.79,261.99,261.36,261.49,2418.0,253.7104,253.9042,253.2936,253.4196,2418.0
2021-12-10 11:20:00,261.57,261.65,261.33,261.58,2247.0,253.4971,253.5747,253.2646,253.5068,2247.0
2021-12-10 11:30:00,261.34,261.34,260.4,260.4,3026.0,253.2742,253.2742,252.3633,252.3633,3026.0
2021-12-10 11:40:00,261.19,261.25,261.03,261.12,1186.0,253.1289,253.187,252.9738,253.061,1186.0
2021-12-10 11:50:00,261.02,261.22,259.61,259.84,2744.0,252.9641,253.1579,251.5976,251.8205,2744.0
2021-12-10 12:00:00,259.98,260.13,259.64,259.87,2300.0,251.9562,252.1016,251.6267,251.8496,2300.0
2021-12-10 12:10:00,259.82,259.87,259.59,259.77,1140.0,251.8012,251.8496,251.5783,251.7527,1140.0
2021-12-10 12:20:00,259.56,259.65,259.19,259.19,1828.0,251.5492,251.6364,251.1906,251.1906,1828.0
2021-12-10 12:30:00,259.29,259.29,258.72,259.13,3317.0,251.2875,251.2875,250.7351,251.1325,3317.0
2021-12-10 12:40:00,259.29,259.92,259.29,259.92,1302.0,251.2875,251.8981,251.2875,251.8981,1302.0
2021-12-10 12:50:00,259.94,259.97,259.78,259.97,617.0,251.9175,251.9465,251.7624,251.9465,617.0
2021-12-10 13:00:00,260.02,260.58,259.92,260.58,529.0,251.995,252.5377,251.8981,252.5377,529.0
2021-12-10 13:10:00,260.38,260.46,260.05,260.13,1790.0,252.3439,252.4214,252.0241,252.1016,1790.0
2021-12-10 13:20:00,260.12,260.16,259.94,260.06,786.0,252.0919,252.1307,251.9175,252.0337,786.0
2021-12-10 13:30:00,260.19,260.28,259.82,260.02,2117.0,252.1597,252.247,251.8012,251.995,2117.0
2021-12-10 13:40:00,260.08,260.25,259.78,260.13,1800.0,252.0531,252.2179,251.7624,252.1016,1800.0
2021-12-10 13:50:00,260.26,260.67,260.1,260.43,2117.0,252.2276,252.6249,252.0725,252.3923,2117.0
2021-12-10 14:00:00,260.29,260.54,260.29,260.45,997.0,252.2567,252.4989,252.2567,252.4117,997.0
2021-12-10 14:10:00,260.37,260.94,260.21,260.94,5138.0,252.3342,252.8866,252.1791,252.8866,5138.0
2021-12-10 14:20:00,261.07,261.38,261.03,261.28,2302.0,253.0126,253.313,252.9738,253.2161,2302.0
2021-12-10 14:30:00,261.26,261.45,261.14,261.34,3702.0,253.1967,253.3808,253.0804,253.2742,3702.0
2021-12-10 14:40:00,261.49,261.49,261.16,261.38,2491.0,253.4196,253.4196,253.0998,253.313,2491.0
2021-12-10 14:50:00,261.37,261.37,261.05,261.25,3015.0,253.3033,253.3033,252.9932,253.187,3015.0
2021-12-10 15:00:00,261.29,261.3,261.02,261.15,3516.0,253.2258,253.2355,252.9641,253.0901,3516.0
2021-12-10 15:10:00,261.38,261.58,261.28,261.58,4215.0,253.313,253.5068,253.2161,253.5068,4215.0
2021-12-10 15:20:00,261.5,261.5,260.9,261.09,3953.0,253.4293,253.4293,252.8478,253.032,3953.0
2021-12-10 15:30:00,261.21,261.58,261.1,261.3,12055.0,253.1483,253.5068,253.0417,253.2355,12055.0
2021-12-10 15:40:00,261.34,261.92,261.15,261.7,11326.0,253.2742,253.8363,253.0901,253.6231,11326.0
2021-12-10 15:50:00,261.75,262.02,261.37,261.4,44902.0,253.6716,253.9333,253.3033,253.3324,44902.0
2021-12-13 09:30:00,260.75,261.38,258.1,258.63,17050.0,252.7025,253.313,250.1342,250.6479,17050.0
2021-12-13 09:40:00,258.59,260.27,258.28,259.16,9519.0,250.6091,252.2373,250.3087,251.1615,9519.0
2021-12-13 09:50:00,259.17,260.8,258.73,260.65,2680.0,251.1712,252.7509,250.7448,252.6055,2680.0
2021-12-13 10:00:00,260.65,261.11,259.88,260.89,3300.0,252.6055,253.0513,251.8593,252.8381,3300.0
2021-12-13 10:10:00,260.97,262.04,260.97,261.38,4500.0,252.9157,253.9526,252.9157,253.313,4500.0
2021-12-13 10:20:00,261.71,261.93,260.82,260.82,4301.0,253.6328,253.846,252.7703,252.7703,4301.0
2021-12-13 10:30:00,261.03,261.39,260.92,261.31,2102.0,252.9738,253.3227,252.8672,253.2452,2102.0
2021-12-13 10:40:00,261.42,261.8,261.2,261.8,1755.0,253.3518,253.72,253.1386,253.72,1755.0
2021-12-13 10:50:00,261.98,262.3,261.76,262.05,1802.0,253.8945,254.2046,253.6813,253.9623,1802.0
2021-12-13 11:00:00,261.93,262.31,261.42,261.9,3656.0,253.846,254.2143,253.3518,253.817,3656.0
2021-12-13 11:10:00,261.98,262.09,261.37,261.56,1792.0,253.8945,254.0011,253.3033,253.4875,1792.0
2021-12-13 11:20:00,261.58,262.24,261.57,262.1,1604.0,253.5068,254.1465,253.4971,254.0108,1604.0
2021-12-13 11:30:00,262.0,262.3,261.84,262.13,2088.0,253.9139,254.2046,253.7588,254.0399,2088.0
2021-12-13 11:40:00,261.96,262.02,261.81,262.02,3177.0,253.8751,253.9333,253.7297,253.9333,3177.0
2021-12-13 11:50:00,261.9,261.99,261.42,261.54,2355.0,253.817,253.9042,253.3518,253.4681,2355.0
2021-12-13 12:00:00,261.43,261.68,260.94,261.38,2621.0,253.3615,253.6038,252.8866,253.313,2621.0
2021-12-13 12:10:00,261.34,261.59,261.33,261.57,1503.0,253.2742,253.5165,253.2646,253.4971,1503.0
2021-12-13 12:20:00,261.44,261.65,261.28,261.28,2058.0,253.3712,253.5747,253.2161,253.2161,2058.0
2021-12-13 12:30:00,261.26,261.55,261.12,261.55,1768.0,253.1967,253.4778,253.061,253.4778,1768.0
2021-12-13 12:40:00,261.64,262.16,261.64,262.16,1444.0,253.565,254.0689,253.565,254.0689,1444.0
2021-12-13 12:50:00,262.14,262.32,261.92,262.04,1727.0,254.0496,254.224,253.8363,253.9526,1727.0
2021-12-13 13:00:00,262.22,262.46,262.03,262.24,1416.0,254.1271,254.3597,253.9429,254.1465,1416.0
2021-12-13 13:10:00,262.16,262.89,262.08,262.89,958.0,254.0689,254.7764,253.9914,254.7764,958.0
2021-12-13 13:20:00,262.94,263.08,262.83,262.83,1500.0,254.8249,254.9605,254.7183,254.7183,1500.0
2021-12-13 13:30:00,263.0,263.04,262.8,262.92,1200.0,254.883,254.9218,254.6892,254.8055,1200.0
2021-12-13 13:40:00,263.08,263.16,262.94,263.16,1254.0,254.9605,255.0381,254.8249,255.0381,1254.0
2021-12-13 13:50:00,263.38,263.99,263.32,263.64,1477.0,255.2513,255.8425,255.1931,255.5033,1477.0
2021-12-13 14:00:00,263.73,264.01,263.61,263.94,1921.0,255.5905,255.8618,255.4742,255.794,1921.0
2021-12-13 14:10:00,263.91,263.91,263.77,263.81,700.0,255.7649,255.7649,255.6292,255.668,700.0
2021-12-13 14:20:00,263.74,263.82,263.56,263.6,1501.0,255.6002,255.6777,255.4257,255.4645,1501.0
2021-12-13 14:30:00,263.5,263.72,263.3,263.3,4068.0,255.3676,255.5808,255.1738,255.1738,4068.0
2021-12-13 14:40:00,263.44,263.71,263.44,263.62,1509.0,255.3094,255.5711,255.3094,255.4839,1509.0
2021-12-13 14:50:00,263.61,263.61,263.2,263.44,3168.0,255.4742,255.4742,255.0768,255.3094,3168.0
2021-12-13 15:00:00,263.22,263.63,263.22,263.46,1168.0,255.0962,255.4936,255.0962,255.3288,1168.0
2021-12-13 15:10:00,263.57,263.71,263.46,263.61,3115.0,255.4354,255.5711,255.3288,255.4742,3115.0
2021-12-13 15:20:00,263.46,263.96,263.36,263.36,3908.0,255.3288,255.8134,255.2319,255.2319,3908.0
2021-12-13 15:30:00,263.42,264.31,263.42,263.92,4905.0,255.29,256.1526,255.29,255.7746,4905.0
2021-12-13 15:40:00,263.98,264.53,263.93,264.2,10023.0,255.8328,256.3658,255.7843,256.046,10023.0
2021-12-13 15:50:00,264.1,264.21,263.3,263.44,37781.0,255.9491,256.0557,255.1738,255.3094,37781.0
2021-12-14 09:30:00,262.94,263.48,260.69,261.3,8971.0,254.8249,255.3482,252.6443,253.2355,8971.0
2021-12-14 09:40:00,261.57,262.89,261.43,261.59,3001.0,253.4971,254.7764,253.3615,253.5165,3001.0
2021-12-14 09:50:00,261.62,261.62,260.42,260.56,2487.0,253.5456,253.5456,252.3826,252.5183,2487.0
2021-12-14 10:00:00,260.27,260.34,259.39,259.75,4606.0,252.2373,252.3051,251.3844,251.7333,4606.0
2021-12-14 10:10:00,259.69,259.88,259.04,259.27,8287.0,251.6752,251.8593,251.0452,251.2681,8287.0
2021-12-14 10:20:00,259.19,260.06,259.0,259.67,4272.0,251.1906,252.0337,251.0065,251.6558,4272.0
2021-12-14 10:30:00,259.47,259.47,257.66,257.77,4106.0,251.462,251.462,249.7078,249.8144,4106.0
2021-12-14 10:40:00,257.24,257.24,255.44,255.75,3832.0,249.3008,249.3008,247.5563,247.8568,3832.0
2021-12-14 10:50:00,255.94,256.45,255.8,256.2,1912.0,248.0409,248.5352,247.9052,248.2929,1912.0
2021-12-14 11:00:00,256.5,257.61,256.5,257.61,2439.0,248.5836,249.6594,248.5836,249.6594,2439.0
2021-12-14 11:10:00,257.79,257.9,256.91,257.18,4061.0,249.8338,249.9404,248.981,249.2426,4061.0
2021-12-14 11:20:00,257.06,258.11,256.98,258.11,3007.0,249.1263,250.1439,249.0488,250.1439,3007.0
2021-12-14 11:30:00,258.01,258.25,257.06,258.16,1700.0,250.047,250.2796,249.1263,250.1924,1700.0
2021-12-14 11:40:00,258.15,258.24,257.92,258.09,1600.0,250.1827,250.2699,249.9598,250.1245,1600.0
2021-12-14 11:50:00,258.06,258.11,257.71,257.76,1812.0,250.0955,250.1439,249.7563,249.8047,1812.0
2021-12-14 12:00:00,258.04,258.99,258.04,258.99,1650.0,250.0761,250.9968,250.0761,250.9968,1650.0
2021-12-14 12:10:00,258.99,259.12,258.26,258.53,2671.0,250.9968,251.1228,250.2893,250.551,2671.0
2021-12-14 12:20:00,258.67,258.83,258.65,258.82,1201.0,250.6866,250.8417,250.6673,250.832,1201.0
2021-12-14 12:30:00,258.69,258.7,257.78,258.04,2515.0,250.706,250.7157,249.8241,250.0761,2515.0
2021-12-14 12:40:00,257.95,257.98,257.7,257.98,1154.0,249.9889,250.0179,249.7466,250.0179,1154.0
2021-12-14 12:50:00,257.86,257.86,257.57,257.73,1592.0,249.9016,249.9016,249.6206,249.7757,1592.0
2021-12-14 13:00:00,257.56,257.62,257.28,257.62,2341.0,249.6109,249.6691,249.3395,249.6691,2341.0
2021-12-14 13:10:00,257.48,257.51,257.2,257.42,1609.0,249.5334,249.5625,249.262,249.4752,1609.0
2021-12-14 13:20:00,257.37,257.62,257.37,257.56,2714.0,249.4268,249.6691,249.4268,249.6109,2714.0
2021-12-14 13:30:00,257.45,257.46,256.96,257.17,1991.0,249.5043,249.514,249.0294,249.2329,1991.0
2021-12-14 13:40:00,257.1,257.1,256.81,256.81,1588.0,249.1651,249.1651,248.8841,248.8841,1588.0
2021-12-14 13:50:00,256.75,256.75,256.21,256.32,2795.0,248.8259,248.8259,248.3026,248.4092,2795.0
2021-12-14 14:00:00,256.38,256.8,256.38,256.72,1503.0,248.4673,248.8744,248.4673,248.7968,1503.0
2021-12-14 14:10:00,256.98,257.16,256.72,256.74,1426.0,249.0488,249.2233,248.7968,248.8162,1426.0
2021-12-14 14:20:00,256.79,257.19,256.79,257.19,1810.0,248.8647,249.2523,248.8647,249.2523,1810.0
2021-12-14 14:30:00,257.19,257.41,256.98,257.01,3765.0,249.2523,249.4655,249.0488,249.0779,3765.0
2021-12-14 14:40:00,257.15,257.21,256.91,257.13,5958.0,249.2136,249.2717,248.981,249.1942,5958.0
2021-12-14 14:50:00,257.08,257.16,256.82,257.03,2089.0,249.1457,249.2233,248.8937,249.0973,2089.0
2021-12-14 15:00:00,257.18,257.25,256.89,257.01,4917.0,249.2426,249.3105,248.9616,249.0779,4917.0
2021-12-14 15:10:00,256.95,257.01,256.46,256.57,5230.0,249.0197,249.0779,248.5449,248.6515,5230.0
2021-12-14 15:20:00,256.63,256.63,255.95,256.23,8195.0,248.7096,248.7096,248.0506,248.322,8195.0
2021-12-14 15:30:00,256.34,257.43,256.23,256.76,8773.0,248.4286,249.4849,248.322,248.8356,8773.0
2021-12-14 15:40:00,256.83,256.83,255.98,256.28,13482.0,248.9034,248.9034,248.0797,248.3704,13482.0
2021-12-14 15:50:00,256.36,257.16,256.24,256.43,42996.0,248.4479,249.2233,248.3316,248.5158,42996.0
2021-12-15 09:30:00,256.52,258.19,254.98,258.19,12074.0,248.603,250.2215,247.1105,250.2215,12074.0
2021-12-15 09:40:00,257.9,259.78,257.9,259.11,3060.0,249.9404,251.7624,249.9404,251.1131,3060.0
2021-12-15 09:50:00,259.34,259.51,256.11,256.68,6421.0,251.336,251.5007,248.2057,248.7581,6421.0
2021-12-15 10:00:00,256.11,257.34,255.96,256.48,3458.0,248.2057,249.3977,248.0603,248.5642,3458.0
2021-12-15 10:10:00,256.25,256.77,255.87,256.09,4242.0,248.3413,248.8453,247.9731,248.1863,4242.0
2021-12-15 10:20:00,256.47,256.82,255.79,256.12,3876.0,248.5545,248.8937,247.8955,248.2154,3876.0
2021-12-15 10:30:00,256.16,257.41,256.15,257.11,3731.0,248.2541,249.4655,248.2444,249.1748,3731.0
2021-12-15 10:40:00,256.96,256.96,256.38,256.38,2432.0,249.0294,249.0294,248.4673,248.4673,2432.0
2021-12-15 10:50:00,256.27,256.54,255.45,255.45,6472.0,248.3607,248.6224,247.566,247.566,6472.0
2021-12-15 11:00:00,255.91,256.34,255.18,255.18,3323.0,248.0118,248.4286,247.3044,247.3044,3323.0
2021-12-15 11:10:00,255.0,255.31,254.72,255.06,4307.0,247.1299,247.4303,246.8586,247.1881,4307.0
2021-12-15 11:20:00,255.2,255.2,254.69,254.8,2705.0,247.3237,247.3237,246.8295,246.9361,2705.0
2021-12-15 11:30:00,254.89,255.17,254.65,254.86,2897.0,247.0233,247.2947,246.7907,246.9942,2897.0
2021-12-15 11:40:00,254.86,255.07,254.51,255.07,2673.0,246.9942,247.1978,246.655,247.1978,2673.0
2021-12-15 11:50:00,254.79,254.79,254.1,254.59,1708.0,246.9264,246.9264,246.2577,246.7326,1708.0
2021-12-15 12:00:00,254.93,255.25,254.65,254.65,1829.0,247.0621,247.3722,246.7907,246.7907,1829.0
2021-12-15 12:10:00,254.47,254.91,254.32,254.64,2362.0,246.6163,247.0427,246.4709,246.781,2362.0
2021-12-15 12:20:00,254.62,254.96,254.62,254.9,900.0,246.7616,247.0912,246.7616,247.033,900.0
2021-12-15 12:30:00,254.8,254.8,254.56,254.58,1700.0,246.9361,246.9361,246.7035,246.7229,1700.0
2021-12-15 12:40:00,254.62,254.63,254.32,254.45,1599.0,246.7616,246.7713,246.4709,246.5969,1599.0
2021-12-15 12:50:00,254.37,255.0,254.37,255.0,1760.0,246.5194,247.1299,246.5194,247.1299,1760.0
2021-12-15 13:00:00,254.86,255.06,254.52,254.67,3408.0,246.9942,247.1881,246.6647,246.8101,3408.0
2021-12-15 13:10:00,254.56,254.56,254.16,254.36,1696.0,246.7035,246.7035,246.3158,246.5097,1696.0
2021-12-15 13:20:00,254.28,254.45,253.87,253.87,1954.0,246.4321,246.5969,246.0348,246.0348,1954.0
2021-12-15 13:30:00,253.9,254.08,253.42,253.64,1961.0,246.0639,246.2383,245.5987,245.8119,1961.0
2021-12-15 13:40:00,253.81,254.69,253.81,254.42,3328.0,245.9766,246.8295,245.9766,246.5678,3328.0
2021-12-15 13:50:00,254.16,254.41,253.97,254.29,3251.0,246.3158,246.5581,246.1317,246.4418,3251.0
2021-12-15 14:00:00,254.11,255.53,252.83,255.53,5977.0,246.2674,247.6436,245.0269,247.6436,5977.0
2021-12-15 14:10:00,254.78,255.43,254.36,255.27,4096.0,246.9167,247.5466,246.5097,247.3916,4096.0
2021-12-15 14:20:00,255.1,255.16,254.24,254.55,4156.0,247.2268,247.285,246.3934,246.6938,4156.0
2021-12-15 14:30:00,254.17,254.49,253.55,253.69,5281.0,246.3255,246.6357,245.7247,245.8603,5281.0
2021-12-15 14:40:00,253.99,255.01,253.99,254.37,4398.0,246.1511,247.1396,246.1511,246.5194,4398.0
2021-12-15 14:50:00,254.39,255.12,254.36,254.56,4742.0,246.5387,247.2462,246.5097,246.7035,4742.0
2021-12-15 15:00:00,254.68,256.24,254.65,256.24,6229.0,246.8198,248.3316,246.7907,248.3316,6229.0
2021-12-15 15:10:00,256.21,256.41,255.3,255.9,24532.0,248.3026,248.4964,247.4207,248.0021,24532.0
2021-12-15 15:20:00,256.33,256.34,254.68,256.1,37749.0,248.4189,248.4286,246.8198,248.196,37749.0
2021-12-15 15:30:00,256.14,256.73,255.62,256.44,7247.0,248.2347,248.8065,247.7308,248.5255,7247.0
2021-12-15 15:40:00,256.26,256.29,255.23,255.3,8637.0,248.351,248.3801,247.3528,247.4207,8637.0
2021-12-15 15:50:00,255.33,256.64,255.33,256.6,39681.0,247.4497,248.7193,247.4497,248.6805,39681.0
2021-12-16 09:30:00,255.28,257.47,255.18,256.78,5599.0,247.4013,249.5237,247.3044,248.855,5599.0
2021-12-16 09:40:00,256.87,258.07,256.53,256.53,3273.0,248.9422,250.1052,248.6127,248.6127,3273.0
2021-12-16 09:50:00,256.96,256.96,255.8,255.99,3102.0,249.0294,249.0294,247.9052,248.0894,3102.0
2021-12-16 10:00:00,255.29,256.41,255.03,255.88,4234.0,247.411,248.4964,247.159,247.9828,4234.0
2021-12-16 10:10:00,256.18,256.41,255.49,256.07,3777.0,248.2735,248.4964,247.6048,248.1669,3777.0
2021-12-16 10:20:00,256.18,256.56,255.88,255.88,3629.0,248.2735,248.6418,247.9828,247.9828,3629.0
2021-12-16 10:30:00,256.11,256.23,255.47,255.57,3382.0,248.2057,248.322,247.5854,247.6823,3382.0
2021-12-16 10:40:00,255.54,255.59,254.67,254.89,4389.0,247.6533,247.7017,246.8101,247.0233,4389.0
2021-12-16 10:50:00,255.16,256.05,254.84,256.05,2686.0,247.285,248.1475,246.9749,248.1475,2686.0
2021-12-16 11:00:00,255.99,256.08,255.02,256.08,6230.0,248.0894,248.1766,247.1493,248.1766,6230.0
2021-12-16 11:10:00,256.66,256.68,256.34,256.34,2426.0,248.7387,248.7581,248.4286,248.4286,2426.0
2021-12-16 11:20:00,256.62,257.06,255.53,255.71,4099.0,248.6999,249.1263,247.6436,247.818,4099.0
2021-12-16 11:30:00,255.87,256.15,255.45,255.57,3100.0,247.9731,248.2444,247.566,247.6823,3100.0
2021-12-16 11:40:00,255.77,255.94,255.47,255.91,2400.0,247.8762,248.0409,247.5854,248.0118,2400.0
2021-12-16 11:50:00,255.67,255.67,254.74,255.36,5093.0,247.7792,247.7792,246.8779,247.4788,5093.0
2021-12-16 12:00:00,254.93,255.24,254.81,254.82,3942.0,247.0621,247.3625,246.9458,246.9555,3942.0
2021-12-16 12:10:00,254.53,254.74,254.45,254.67,1800.0,246.6744,246.8779,246.5969,246.8101,1800.0
2021-12-16 12:20:00,254.8,254.83,253.76,253.81,3023.0,246.9361,246.9652,245.9282,245.9766,3023.0
2021-12-16 12:30:00,253.74,254.06,253.73,253.76,2912.0,245.9088,246.2189,245.8991,245.9282,2912.0
2021-12-16 12:40:00,253.64,253.88,253.45,253.48,3044.0,245.8119,246.0445,245.6278,245.6568,3044.0
2021-12-16 12:50:00,253.68,253.76,253.25,253.25,2492.0,245.8507,245.9282,245.4339,245.4339,2492.0
2021-12-16 13:00:00,253.46,253.6,253.02,253.22,2861.0,245.6374,245.7731,245.211,245.4049,2861.0
2021-12-16 13:10:00,253.5,254.14,253.29,253.93,2232.0,245.6762,246.2965,245.4727,246.0929,2232.0
2021-12-16 13:20:00,254.04,254.09,253.81,254.05,2283.0,246.1995,246.248,245.9766,246.2092,2283.0
2021-12-16 13:30:00,253.86,254.05,253.77,253.81,1391.0,246.0251,246.2092,245.9379,245.9766,1391.0
2021-12-16 13:40:00,253.94,254.13,253.8,254.13,2012.0,246.1026,246.2868,245.967,246.2868,2012.0
2021-12-16 13:50:00,254.42,254.42,253.72,253.88,6477.0,246.5678,246.5678,245.8894,246.0445,6477.0
2021-12-16 14:00:00,253.95,254.17,253.91,253.91,2288.0,246.1123,246.3255,246.0736,246.0736,2288.0
2021-12-16 14:10:00,253.81,254.05,253.56,253.99,3048.0,245.9766,246.2092,245.7344,246.1511,3048.0
2021-12-16 14:20:00,254.07,254.07,253.33,253.53,2986.0,246.2286,246.2286,245.5115,245.7053,2986.0
2021-12-16 14:30:00,253.52,254.07,253.42,254.05,3649.0,245.6956,246.2286,245.5987,246.2092,3649.0
2021-12-16 14:40:00,254.02,254.1,252.65,252.86,8284.0,246.1802,246.2577,244.8524,245.056,8284.0
2021-12-16 14:50:00,252.97,253.15,252.69,253.03,4230.0,245.1626,245.337,244.8912,245.2207,4230.0
2021-12-16 15:00:00,253.01,253.09,252.46,252.5,4619.0,245.2013,245.2789,244.6683,244.7071,4619.0
2021-12-16 15:10:00,252.31,253.04,252.19,252.72,4997.0,244.5229,245.2304,244.4066,244.9203,4997.0
2021-12-16 15:20:00,252.69,253.68,252.68,253.67,5046.0,244.8912,245.8507,244.8815,245.841,5046.0
2021-12-16 15:30:00,253.67,254.77,253.49,254.59,11389.0,245.841,246.907,245.6665,246.7326,11389.0
2021-12-16 15:40:00,254.61,255.09,253.91,253.93,15181.0,246.752,247.2171,246.0736,246.0929,15181.0
2021-12-16 15:50:00,254.06,254.68,253.71,253.72,45098.0,246.2189,246.8198,245.8797,245.8894,45098.0
2021-12-17 09:30:00,253.23,253.7,251.35,252.19,98650.0,245.4145,245.87,243.5926,244.4066,98650.0
2021-12-17 09:40:00,250.92,252.22,250.92,251.62,4192.0,243.1758,244.4357,243.1758,243.8542,4192.0
2021-12-17 09:50:00,252.07,253.0,251.66,252.41,4923.0,244.2903,245.1916,243.893,244.6199,4923.0
2021-12-17 10:00:00,252.74,253.08,251.97,253.08,4438.0,244.9397,245.2692,244.1934,245.2692,4438.0
2021-12-17 10:10:00,252.61,252.91,251.87,252.23,5062.0,244.8137,245.1044,244.0965,244.4454,5062.0
2021-12-17 10:20:00,252.19,252.67,252.03,252.67,2817.0,244.4066,244.8718,244.2516,244.8718,2817.0
2021-12-17 10:30:00,252.67,253.56,252.49,253.56,847.0,244.8718,245.7344,244.6974,245.7344,847.0
2021-12-17 10:40:00,253.55,255.62,253.52,254.58,4402.0,245.7247,247.7308,245.6956,246.7229,4402.0
2021-12-17 10:50:00,254.89,255.96,254.83,255.88,4825.0,247.0233,248.0603,246.9652,247.9828,4825.0
2021-12-17 11:00:00,255.83,255.83,255.09,255.61,3319.0,247.9343,247.9343,247.2171,247.7211,3319.0
2021-12-17 11:10:00,255.85,256.14,255.65,256.07,2837.0,247.9537,248.2347,247.7599,248.1669,2837.0
2021-12-17 11:20:00,256.31,256.59,255.74,256.26,11218.0,248.3995,248.6708,247.8471,248.351,11218.0
2021-12-17 11:30:00,256.29,256.29,255.04,255.04,1292.0,248.3801,248.3801,247.1687,247.1687,1292.0
2021-12-17 11:40:00,255.03,255.06,254.05,254.05,3700.0,247.159,247.1881,246.2092,246.2092,3700.0
2021-12-17 11:50:00,254.49,254.49,253.97,254.04,1504.0,246.6357,246.6357,246.1317,246.1995,1504.0
2021-12-17 12:00:00,254.65,254.91,254.26,254.91,1378.0,246.7907,247.0427,246.4128,247.0427,1378.0
2021-12-17 12:10:00,254.95,255.57,254.92,255.23,1800.0,247.0815,247.6823,247.0524,247.3528,1800.0
2021-12-17 12:20:00,255.44,255.44,254.82,255.32,8536.0,247.5563,247.5563,246.9555,247.44,8536.0
2021-12-17 12:30:00,255.19,255.87,255.19,255.71,2019.0,247.3141,247.9731,247.3141,247.818,2019.0
2021-12-17 12:40:00,255.72,255.94,255.6,255.8,2402.0,247.8277,248.0409,247.7114,247.9052,2402.0
2021-12-17 12:50:00,255.97,255.97,255.05,255.07,2274.0,248.07,248.07,247.1784,247.1978,2274.0
2021-12-17 13:00:00,254.94,255.19,254.83,255.1,2236.0,247.0718,247.3141,246.9652,247.2268,2236.0
2021-12-17 13:10:00,255.18,255.5,254.91,255.5,3973.0,247.3044,247.6145,247.0427,247.6145,3973.0
2021-12-17 13:20:00,255.6,255.88,255.6,255.86,1310.0,247.7114,247.9828,247.7114,247.9634,1310.0
2021-12-17 13:30:00,255.94,256.34,255.82,256.06,2444.0,248.0409,248.4286,247.9246,248.1572,2444.0
2021-12-17 13:40:00,255.88,256.0,255.55,255.73,4504.0,247.9828,248.0991,247.6629,247.8374,4504.0
2021-12-17 13:50:00,255.74,255.75,255.32,255.35,2800.0,247.8471,247.8568,247.44,247.4691,2800.0
2021-12-17 14:00:00,255.26,255.88,255.26,255.84,5622.0,247.3819,247.9828,247.3819,247.944,5622.0
2021-12-17 14:10:00,255.75,256.07,255.37,255.37,3132.0,247.8568,248.1669,247.4885,247.4885,3132.0
2021-12-17 14:20:00,255.46,255.83,255.28,255.44,3259.0,247.5757,247.9343,247.4013,247.5563,3259.0
2021-12-17 14:30:00,255.44,255.58,254.59,254.65,2755.0,247.5563,247.692,246.7326,246.7907,2755.0
2021-12-17 14:40:00,254.63,255.01,254.5,254.89,3019.0,246.7713,247.1396,246.6453,247.0233,3019.0
2021-12-17 14:50:00,254.76,254.88,254.46,254.7,3016.0,246.8973,247.0136,246.6066,246.8392,3016.0
2021-12-17 15:00:00,254.81,255.06,254.46,254.67,4937.0,246.9458,247.1881,246.6066,246.8101,4937.0
2021-12-17 15:10:00,254.37,254.41,253.78,253.88,4018.0,246.5194,246.5581,245.9476,246.0445,4018.0
2021-12-17 15:20:00,254.01,254.48,253.57,253.62,6089.0,246.1705,246.626,245.7441,245.7925,6089.0
2021-12-17 15:30:00,253.7,253.79,252.79,253.14,7060.0,245.87,245.9573,244.9881,245.3273,7060.0
2021-12-17 15:40:00,253.12,253.26,252.83,253.05,14306.0,245.3079,245.4436,245.0269,245.2401,14306.0
2021-12-17 15:50:00,252.88,253.07,251.84,253.05,71768.0,245.0753,245.2595,244.0674,245.2401,71768.0
2021-12-20 09:30:00,251.34,252.61,250.78,251.99,7342.0,243.5829,244.8137,243.0402,244.2128,7342.0
2021-12-20 09:40:00,251.17,251.17,248.24,248.39,6669.0,243.4181,243.4181,240.5786,240.7239,6669.0
2021-12-20 09:50:00,248.1,249.47,247.62,249.07,2407.0,240.4429,241.7706,239.9777,241.3829,2407.0
2021-12-20 10:00:00,248.68,249.11,247.35,247.51,5074.0,241.005,241.4217,239.716,239.8711,5074.0
2021-12-20 10:10:00,247.3,247.54,246.52,246.52,4952.0,239.6676,239.9002,238.9116,238.9116,4952.0
2021-12-20 10:20:00,246.45,246.99,245.93,246.63,2863.0,238.8438,239.3671,238.3398,239.0182,2863.0
2021-12-20 10:30:00,246.56,247.29,246.27,247.21,8505.0,238.9504,239.6579,238.6694,239.5803,8505.0
2021-12-20 10:40:00,246.9,247.35,246.52,246.75,2324.0,239.2799,239.716,238.9116,239.1345,2324.0
2021-12-20 10:50:00,246.56,246.58,245.58,246.12,3672.0,238.9504,238.9698,238.0006,238.524,3672.0
2021-12-20 11:00:00,245.96,245.96,245.57,245.66,1196.0,238.3689,238.3689,237.991,238.0782,1196.0
2021-12-20 11:10:00,245.45,246.02,245.33,246.02,3612.0,237.8747,238.4271,237.7584,238.4271,3612.0
2021-12-20 11:20:00,246.34,246.75,246.03,246.35,2393.0,238.7372,239.1345,238.4368,238.7469,2393.0
2021-12-20 11:30:00,245.92,246.46,245.85,246.46,1430.0,238.3302,238.8535,238.2623,238.8535,1430.0
2021-12-20 11:40:00,246.26,246.52,246.08,246.3,1700.0,238.6597,238.9116,238.4852,238.6984,1700.0
2021-12-20 11:50:00,246.42,247.62,246.42,247.62,3002.0,238.8147,239.9777,238.8147,239.9777,3002.0
2021-12-20 12:00:00,247.61,247.73,247.48,247.73,2530.0,239.968,240.0843,239.842,240.0843,2530.0
2021-12-20 12:10:00,247.66,247.89,247.18,247.49,2499.0,240.0165,240.2394,239.5513,239.8517,2499.0
2021-12-20 12:20:00,247.3,247.3,246.62,247.25,2025.0,239.6676,239.6676,239.0085,239.6191,2025.0
2021-12-20 12:30:00,247.29,247.29,246.87,246.98,3340.0,239.6579,239.6579,239.2508,239.3574,3340.0
2021-12-20 12:40:00,246.91,247.8,246.9,247.66,6111.0,239.2896,240.1521,239.2799,240.0165,6111.0
2021-12-20 12:50:00,247.45,247.79,247.41,247.44,1920.0,239.8129,240.1424,239.7742,239.8032,1920.0
2021-12-20 13:00:00,247.31,247.31,246.76,246.93,3962.0,239.6773,239.6773,239.1442,239.309,3962.0
2021-12-20 13:10:00,247.02,247.61,247.02,247.54,1700.0,239.3962,239.968,239.3962,239.9002,1700.0
2021-12-20 13:20:00,247.67,247.74,247.41,247.65,1764.0,240.0261,240.094,239.7742,240.0068,1764.0
2021-12-20 13:30:00,247.69,248.22,247.61,248.21,2220.0,240.0455,240.5592,239.968,240.5495,2220.0
2021-12-20 13:40:00,248.51,248.6,248.2,248.34,1825.0,240.8402,240.9274,240.5398,240.6755,1825.0
2021-12-20 13:50:00,248.16,248.47,247.96,248.1,1900.0,240.501,240.8015,240.3072,240.4429,1900.0
2021-12-20 14:00:00,248.13,248.27,247.79,247.87,4419.0,240.4719,240.6076,240.1424,240.22,4419.0
2021-12-20 14:10:00,247.88,248.19,247.77,247.87,1420.0,240.2297,240.5301,240.1231,240.22,1420.0
2021-12-20 14:20:00,247.86,247.86,247.1,247.15,1363.0,240.2103,240.2103,239.4737,239.5222,1363.0
2021-12-20 14:30:00,247.26,247.42,247.08,247.24,3445.0,239.6288,239.7839,239.4544,239.6094,3445.0
2021-12-20 14:40:00,247.33,247.99,247.31,247.99,4062.0,239.6966,240.3363,239.6773,240.3363,4062.0
2021-12-20 14:50:00,248.06,248.31,247.77,247.78,3216.0,240.4041,240.6464,240.1231,240.1327,3216.0
2021-12-20 15:00:00,247.88,248.37,247.87,248.11,1513.0,240.2297,240.7045,240.22,240.4526,1513.0
2021-12-20 15:10:00,248.17,248.59,248.0,248.42,2423.0,240.5107,240.9177,240.346,240.753,2423.0
2021-12-20 15:20:00,248.52,248.53,247.92,248.24,3388.0,240.8499,240.8596,240.2684,240.5786,3388.0
2021-12-20 15:30:00,248.07,248.07,247.53,247.97,7752.0,240.4138,240.4138,239.8905,240.3169,7752.0
2021-12-20 15:40:00,247.94,248.02,247.19,247.28,10957.0,240.2878,240.3653,239.561,239.6482,10957.0
2021-12-20 15:50:00,247.3,248.52,247.3,248.03,42067.0,239.6676,240.8499,239.6676,240.375,42067.0
2021-12-21 09:30:00,253.71,254.94,251.95,253.0,17377.0,245.8797,247.0718,244.174,245.1916,17377.0
2021-12-21 09:40:00,252.93,254.45,252.9,254.09,8879.0,245.1238,246.5969,245.0947,246.248,8879.0
2021-12-21 09:50:00,253.71,254.15,253.06,253.73,4516.0,245.8797,246.3062,245.2498,245.8991,4516.0
2021-12-21 10:00:00,253.31,254.5,252.32,254.5,4339.0,245.4921,246.6453,244.5326,246.6453,4339.0
2021-12-21 10:10:00,254.72,255.01,253.76,254.67,4003.0,246.8586,247.1396,245.9282,246.8101,4003.0
2021-12-21 10:20:00,255.17,255.17,253.48,254.38,3662.0,247.2947,247.2947,245.6568,246.5291,3662.0
2021-12-21 10:30:00,254.63,255.15,254.59,255.15,5275.0,246.7713,247.2753,246.7326,247.2753,5275.0
2021-12-21 10:40:00,255.36,255.38,254.53,254.66,14168.0,247.4788,247.4982,246.6744,246.8004,14168.0
2021-12-21 10:50:00,254.99,255.46,254.75,254.82,2819.0,247.1202,247.5757,246.8876,246.9555,2819.0
2021-12-21 11:00:00,254.83,255.5,254.67,254.85,3276.0,246.9652,247.6145,246.8101,246.9845,3276.0
2021-12-21 11:10:00,254.85,255.1,254.47,254.68,1800.0,246.9845,247.2268,246.6163,246.8198,1800.0
2021-12-21 11:20:00,254.39,254.39,253.75,253.98,3400.0,246.5387,246.5387,245.9185,246.1414,3400.0
2021-12-21 11:30:00,254.2,254.63,254.1,254.31,2815.0,246.3546,246.7713,246.2577,246.4612,2815.0
2021-12-21 11:40:00,254.67,255.47,254.64,255.11,1832.0,246.8101,247.5854,246.781,247.2365,1832.0
2021-12-21 11:50:00,255.14,255.39,254.71,254.88,9735.0,247.2656,247.5079,246.8489,247.0136,9735.0
2021-12-21 12:00:00,254.76,255.04,254.76,254.92,1800.0,246.8973,247.1687,246.8973,247.0524,1800.0
2021-12-21 12:10:00,254.94,255.08,254.87,255.08,920.0,247.0718,247.2074,247.0039,247.2074,920.0
2021-12-21 12:20:00,255.09,255.12,254.83,255.08,1600.0,247.2171,247.2462,246.9652,247.2074,1600.0
2021-12-21 12:30:00,254.98,255.02,254.76,254.82,3605.0,247.1105,247.1493,246.8973,246.9555,3605.0
2021-12-21 12:40:00,254.81,255.13,254.72,255.03,2670.0,246.9458,247.2559,246.8586,247.159,2670.0
2021-12-21 12:50:00,255.03,255.5,254.92,255.42,3410.0,247.159,247.6145,247.0524,247.537,3410.0
2021-12-21 13:00:00,255.57,255.69,255.25,255.46,4482.0,247.6823,247.7986,247.3722,247.5757,4482.0
2021-12-21 13:10:00,255.47,255.58,255.24,255.33,2345.0,247.5854,247.692,247.3625,247.4497,2345.0
2021-12-21 13:20:00,255.36,255.71,255.33,255.63,2704.0,247.4788,247.818,247.4497,247.7405,2704.0
2021-12-21 13:30:00,255.75,256.17,255.66,256.0,4188.0,247.8568,248.2638,247.7695,248.0991,4188.0
2021-12-21 13:40:00,256.0,256.89,255.94,256.89,5799.0,248.0991,248.9616,248.0409,248.9616,5799.0
2021-12-21 13:50:00,257.09,257.12,256.52,256.56,2309.0,249.1554,249.1845,248.603,248.6418,2309.0
2021-12-21 14:00:00,256.42,257.0,256.2,256.86,6158.0,248.5061,249.0682,248.2929,248.9325,6158.0
2021-12-21 14:10:00,256.72,256.74,256.02,256.02,4733.0,248.7968,248.8162,248.1184,248.1184,4733.0
2021-12-21 14:20:00,256.02,256.68,255.87,256.68,3898.0,248.1184,248.7581,247.9731,248.7581,3898.0
2021-12-21 14:30:00,256.5,256.74,256.4,256.4,3007.0,248.5836,248.8162,248.4867,248.4867,3007.0
2021-12-21 14:40:00,256.26,256.74,256.15,256.61,4782.0,248.351,248.8162,248.2444,248.6902,4782.0
2021-12-21 14:50:00,256.65,257.02,256.45,256.92,6566.0,248.729,249.0876,248.5352,248.9907,6566.0
2021-12-21 15:00:00,256.92,257.21,256.81,257.01,3233.0,248.9907,249.2717,248.8841,249.0779,3233.0
2021-12-21 15:10:00,257.01,257.11,256.75,256.86,8472.0,249.0779,249.1748,248.8259,248.9325,8472.0
2021-12-21 15:20:00,256.95,257.18,256.94,257.01,4733.0,249.0197,249.2426,249.01,249.0779,4733.0
2021-12-21 15:30:00,257.06,257.07,256.77,256.89,7947.0,249.1263,249.136,248.8453,248.9616,7947.0
2021-12-21 15:40:00,256.81,256.9,256.36,256.71,27282.0,248.8841,248.9713,248.4479,248.7871,27282.0
2021-12-21 15:50:00,256.86,257.96,256.7,257.6,53457.0,248.9325,249.9986,248.7774,249.6497,53457.0
2021-12-22 09:30:00,257.19,259.19,257.19,259.17,5476.0,249.2523,251.1906,249.2523,251.1712,5476.0
2021-12-22 09:40:00,258.83,258.83,258.83,258.83,107.0,250.8417,250.8417,250.8417,250.8417,107.0
2021-12-22 09:50:00,259.03,259.11,258.12,258.12,1939.0,251.0355,251.1131,250.1536,250.1536,1939.0
2021-12-22 10:00:00,258.31,258.62,257.05,257.5,1864.0,250.3378,250.6382,249.1166,249.5528,1864.0
2021-12-22 10:10:00,257.6,258.32,257.6,258.32,700.0,249.6497,250.3475,249.6497,250.3475,700.0
2021-12-22 10:20:00,258.43,258.65,258.33,258.33,1055.0,250.4541,250.6673,250.3571,250.3571,1055.0
2021-12-22 10:30:00,258.28,258.62,257.66,258.59,2133.0,250.3087,250.6382,249.7078,250.6091,2133.0
2021-12-22 10:40:00,258.15,258.45,257.87,258.19,2104.0,250.1827,250.4734,249.9113,250.2215,2104.0
2021-12-22 10:50:00,258.37,258.76,257.95,258.05,3823.0,250.3959,250.7739,249.9889,250.0858,3823.0
2021-12-22 11:00:00,258.05,258.05,257.72,257.75,1200.0,250.0858,250.0858,249.766,249.795,1200.0
2021-12-22 11:10:00,257.91,258.16,257.91,258.05,1448.0,249.9501,250.1924,249.9501,250.0858,1448.0
2021-12-22 11:20:00,257.96,258.02,257.83,258.02,1577.0,249.9986,250.0567,249.8726,250.0567,1577.0
2021-12-22 11:30:00,257.92,258.11,257.56,257.86,1653.0,249.9598,250.1439,249.6109,249.9016,1653.0
2021-12-22 11:40:00,258.19,258.19,258.06,258.06,330.0,250.2215,250.2215,250.0955,250.0955,330.0
2021-12-22 11:50:00,257.97,258.39,257.97,258.39,747.0,250.0083,250.4153,250.0083,250.4153,747.0
2021-12-22 12:00:00,258.39,258.39,258.25,258.25,300.0,250.4153,250.4153,250.2796,250.2796,300.0
2021-12-22 12:10:00,258.1,258.1,257.72,258.01,2197.0,250.1342,250.1342,249.766,250.047,2197.0
2021-12-22 12:20:00,257.8,258.09,257.8,258.09,1120.0,249.8435,250.1245,249.8435,250.1245,1120.0
2021-12-22 12:30:00,258.26,258.32,257.94,257.94,1300.0,250.2893,250.3475,249.9792,249.9792,1300.0
2021-12-22 12:40:00,258.06,258.77,258.01,258.48,2195.0,250.0955,250.7836,250.047,250.5025,2195.0
2021-12-22 12:50:00,258.59,258.75,258.46,258.74,1401.0,250.6091,250.7642,250.4831,250.7545,1401.0
2021-12-22 13:00:00,258.71,259.57,258.53,259.57,9032.0,250.7254,251.5589,250.551,251.5589,9032.0
2021-12-22 13:10:00,259.55,259.9,259.4,259.65,4945.0,251.5395,251.8787,251.3941,251.6364,4945.0
2021-12-22 13:20:00,259.34,259.34,259.08,259.23,700.0,251.336,251.336,251.084,251.2294,700.0
2021-12-22 13:30:00,259.32,259.47,259.22,259.22,1894.0,251.3166,251.462,251.2197,251.2197,1894.0
2021-12-22 13:40:00,259.13,259.52,259.12,259.41,516.0,251.1325,251.5104,251.1228,251.4038,516.0
2021-12-22 13:50:00,259.57,259.73,259.41,259.41,2032.0,251.5589,251.7139,251.4038,251.4038,2032.0
2021-12-22 14:00:00,259.3,259.54,259.3,259.42,750.0,251.2972,251.5298,251.2972,251.4135,750.0
2021-12-22 14:10:00,259.57,259.58,259.57,259.57,300.0,251.5589,251.5686,251.5589,251.5589,300.0
2021-12-22 14:20:00,259.6,259.65,259.5,259.5,605.0,251.5879,251.6364,251.491,251.491,605.0
2021-12-22 14:30:00,259.73,259.73,259.48,259.48,400.0,251.7139,251.7139,251.4717,251.4717,400.0
2021-12-22 14:40:00,259.43,259.46,259.29,259.41,2053.0,251.4232,251.4523,251.2875,251.4038,2053.0
2021-12-22 14:50:00,259.42,259.63,259.36,259.54,1400.0,251.4135,251.617,251.3554,251.5298,1400.0
2021-12-22 15:00:00,259.68,259.97,259.68,259.88,1122.0,251.6655,251.9465,251.6655,251.8593,1122.0
2021-12-22 15:10:00,259.84,260.0,259.58,259.63,3659.0,251.8205,251.9756,251.5686,251.617,3659.0
2021-12-22 15:20:00,259.54,260.07,259.04,260.06,17877.0,251.5298,252.0434,251.0452,252.0337,17877.0
2021-12-22 15:30:00,260.04,260.83,259.68,260.72,9611.0,252.0144,252.78,251.6655,252.6734,9611.0
2021-12-22 15:40:00,260.57,261.04,260.54,261.04,6359.0,252.528,252.9835,252.4989,252.9835,6359.0
2021-12-22 15:50:00,261.02,261.72,260.96,261.57,30836.0,252.9641,253.6425,252.906,253.4971,30836.0
2021-12-23 09:30:00,261.18,261.18,259.91,260.92,4005.0,253.1192,253.1192,251.8884,252.8672,4005.0
2021-12-23 09:40:00,261.17,261.59,260.63,260.87,1219.0,253.1095,253.5165,252.5862,252.8188,1219.0
2021-12-23 09:50:00,261.11,261.69,260.8,261.04,7231.0,253.0513,253.6134,252.7509,252.9835,7231.0
2021-12-23 10:00:00,261.27,261.43,260.19,260.19,1715.0,253.2064,253.3615,252.1597,252.1597,1715.0
2021-12-23 10:10:00,260.45,260.45,259.76,259.76,2536.0,252.4117,252.4117,251.743,251.743,2536.0
2021-12-23 10:20:00,260.22,260.56,260.19,260.19,5313.0,252.1888,252.5183,252.1597,252.1597,5313.0
2021-12-23 10:30:00,260.1,260.1,259.17,259.62,4246.0,252.0725,252.0725,251.1712,251.6073,4246.0
2021-12-23 10:40:00,259.43,259.86,259.15,259.63,15469.0,251.4232,251.8399,251.1518,251.617,15469.0
2021-12-23 10:50:00,259.43,259.82,258.97,259.21,7833.0,251.4232,251.8012,250.9774,251.21,7833.0
2021-12-23 11:00:00,259.21,259.57,259.0,259.57,3948.0,251.21,251.5589,251.0065,251.5589,3948.0
2021-12-23 11:10:00,259.42,259.42,258.82,258.93,6706.0,251.4135,251.4135,250.832,250.9386,6706.0
2021-12-23 11:20:00,258.93,259.04,257.92,258.08,7330.0,250.9386,251.0452,249.9598,250.1149,7330.0
2021-12-23 11:30:00,258.01,258.5,258.01,258.09,5604.0,250.047,250.5219,250.047,250.1245,5604.0
2021-12-23 11:40:00,258.18,258.76,258.18,258.76,4663.0,250.2118,250.7739,250.2118,250.7739,4663.0
2021-12-23 11:50:00,258.93,259.16,258.52,258.52,3083.0,250.9386,251.1615,250.5413,250.5413,3083.0
2021-12-23 12:00:00,258.47,258.47,258.13,258.2,1071.0,250.4928,250.4928,250.1633,250.2312,1071.0
2021-12-23 12:10:00,258.27,258.3,257.8,257.8,3450.0,250.299,250.3281,249.8435,249.8435,3450.0
2021-12-23 12:20:00,258.02,258.23,257.78,257.93,2138.0,250.0567,250.2602,249.8241,249.9695,2138.0
2021-12-23 12:30:00,257.72,258.07,257.72,258.03,3209.0,249.766,250.1052,249.766,250.0664,3209.0
2021-12-23 12:40:00,258.03,258.07,257.56,258.06,3797.0,250.0664,250.1052,249.6109,250.0955,3797.0
2021-12-23 12:50:00,258.4,258.48,257.85,257.85,3629.0,250.425,250.5025,249.892,249.892,3629.0
2021-12-23 13:00:00,258.0,258.31,258.0,258.26,3027.0,250.0373,250.3378,250.0373,250.2893,3027.0
2021-12-23 13:10:00,258.22,258.34,258.01,258.01,3335.0,250.2505,250.3668,250.047,250.047,3335.0
2021-12-23 13:20:00,258.11,258.11,257.92,258.02,2193.0,250.1439,250.1439,249.9598,250.0567,2193.0
2021-12-23 13:30:00,257.9,258.12,257.85,257.86,6181.0,249.9404,250.1536,249.892,249.9016,6181.0
2021-12-23 13:40:00,258.02,258.12,257.9,257.9,3503.0,250.0567,250.1536,249.9404,249.9404,3503.0
2021-12-23 13:50:00,257.83,258.03,257.76,257.82,3514.0,249.8726,250.0664,249.8047,249.8629,3514.0
2021-12-23 14:00:00,257.87,258.7,257.84,258.62,15318.0,249.9113,250.7157,249.8823,250.6382,15318.0
2021-12-23 14:10:00,258.6,259.22,258.49,258.97,6488.0,250.6188,251.2197,250.5122,250.9774,6488.0
2021-12-23 14:20:00,259.12,259.2,258.97,259.11,3032.0,251.1228,251.2003,250.9774,251.1131,3032.0
2021-12-23 14:30:00,259.16,259.75,259.1,259.67,2382.0,251.1615,251.7333,251.1034,251.6558,2382.0
2021-12-23 14:40:00,259.67,259.73,259.41,259.41,2758.0,251.6558,251.7139,251.4038,251.4038,2758.0
2021-12-23 14:50:00,259.63,259.7,259.56,259.65,1755.0,251.617,251.6849,251.5492,251.6364,1755.0
2021-12-23 15:00:00,259.53,259.68,259.23,259.23,3752.0,251.5201,251.6655,251.2294,251.2294,3752.0
2021-12-23 15:10:00,259.19,259.85,259.18,259.85,4296.0,251.1906,251.8302,251.1809,251.8302,4296.0
2021-12-23 15:20:00,259.69,259.7,259.11,259.11,1094.0,251.6752,251.6849,251.1131,251.1131,1094.0
2021-12-23 15:30:00,259.29,259.29,258.92,259.03,8000.0,251.2875,251.2875,250.9289,251.0355,8000.0
2021-12-23 15:40:00,259.15,259.43,259.15,259.31,5694.0,251.1518,251.4232,251.1518,251.3069,5694.0
2021-12-23 15:50:00,259.32,259.49,258.79,258.79,34820.0,251.3166,251.4813,250.8029,250.8029,34820.0
2021-12-27 09:30:00,260.41,261.9,260.38,260.93,5426.0,252.3729,253.817,252.3439,252.8769,5426.0
2021-12-27 09:40:00,259.87,259.92,258.45,258.48,1300.0,251.8496,251.8981,250.4734,250.5025,1300.0
2021-12-27 09:50:00,259.69,259.69,259.2,259.56,900.0,251.6752,251.6752,251.2003,251.5492,900.0
2021-12-27 10:00:00,259.87,260.13,259.87,260.13,571.0,251.8496,252.1016,251.8496,252.1016,571.0
2021-12-27 10:10:00,260.25,260.25,259.93,259.93,400.0,252.2179,252.2179,251.9078,251.9078,400.0
2021-12-27 10:20:00,260.25,260.25,259.54,259.72,800.0,252.2179,252.2179,251.5298,251.7042,800.0
2021-12-27 10:30:00,260.21,260.21,259.2,259.33,1564.0,252.1791,252.1791,251.2003,251.3263,1564.0
2021-12-27 10:40:00,259.33,259.82,259.09,259.82,1800.0,251.3263,251.8012,251.0937,251.8012,1800.0
2021-12-27 10:50:00,259.65,259.82,258.66,258.7,1617.0,251.6364,251.8012,250.677,250.7157,1617.0
2021-12-27 11:00:00,259.04,259.04,258.77,258.77,601.0,251.0452,251.0452,250.7836,250.7836,601.0
2021-12-27 11:10:00,258.86,258.86,258.27,258.32,800.0,250.8708,250.8708,250.299,250.3475,800.0
2021-12-27 11:20:00,258.34,258.34,257.87,257.88,2073.0,250.3668,250.3668,249.9113,249.921,2073.0
2021-12-27 11:30:00,257.84,258.14,257.68,258.14,1062.0,249.8823,250.173,249.7272,250.173,1062.0
2021-12-27 11:40:00,257.99,257.99,257.53,257.83,674.0,250.0276,250.0276,249.5818,249.8726,674.0
2021-12-27 11:50:00,257.82,258.48,257.82,258.48,529.0,249.8629,250.5025,249.8629,250.5025,529.0
2021-12-27 12:00:00,258.64,258.64,258.29,258.29,400.0,250.6576,250.6576,250.3184,250.3184,400.0
2021-12-27 12:10:00,258.24,258.52,258.24,258.52,1250.0,250.2699,250.5413,250.2699,250.5413,1250.0
2021-12-27 12:20:00,259.04,259.09,258.86,258.86,400.0,251.0452,251.0937,250.8708,250.8708,400.0
2021-12-27 12:30:00,258.86,258.86,258.86,258.86,0.0,250.8708,250.8708,250.8708,250.8708,0.0
2021-12-27 12:40:00,259.08,259.18,258.95,259.18,824.0,251.084,251.1809,250.958,251.1809,824.0
2021-12-27 12:50:00,259.52,259.72,258.98,259.13,2741.0,251.5104,251.7042,250.9871,251.1325,2741.0
2021-12-27 13:00:00,259.02,259.46,259.02,259.19,2281.0,251.0258,251.4523,251.0258,251.1906,2281.0
2021-12-27 13:10:00,259.23,259.33,259.14,259.2,1754.0,251.2294,251.3263,251.1421,251.2003,1754.0
2021-12-27 13:20:00,259.45,259.56,259.29,259.32,1412.0,251.4426,251.5492,251.2875,251.3166,1412.0
2021-12-27 13:30:00,259.37,259.51,259.16,259.51,1000.0,251.365,251.5007,251.1615,251.5007,1000.0
2021-12-27 13:40:00,259.47,259.67,259.45,259.67,997.0,251.462,251.6558,251.4426,251.6558,997.0
2021-12-27 13:50:00,259.89,260.31,259.89,260.26,804.0,251.869,252.276,251.869,252.2276,804.0
2021-12-27 14:00:00,260.42,260.49,260.42,260.49,701.0,252.3826,252.4505,252.3826,252.4505,701.0
2021-12-27 14:10:00,260.55,260.59,260.31,260.36,1749.0,252.5086,252.5474,252.276,252.3245,1749.0
2021-12-27 14:20:00,260.53,260.82,260.53,260.82,600.0,252.4892,252.7703,252.4892,252.7703,600.0
2021-12-27 14:30:00,260.72,260.87,260.64,260.64,1295.0,252.6734,252.8188,252.5958,252.5958,1295.0
2021-12-27 14:40:00,260.88,260.88,260.64,260.67,1086.0,252.8284,252.8284,252.5958,252.6249,1086.0
2021-12-27 14:50:00,260.59,260.93,260.5,260.92,1000.0,252.5474,252.8769,252.4602,252.8672,1000.0
2021-12-27 15:00:00,260.92,261.2,260.92,261.08,3329.0,252.8672,253.1386,252.8672,253.0223,3329.0
2021-12-27 15:10:00,261.07,261.23,260.89,261.23,1844.0,253.0126,253.1676,252.8381,253.1676,1844.0
2021-12-27 15:20:00,261.27,261.6,261.22,261.54,1861.0,253.2064,253.5262,253.1579,253.4681,1861.0
2021-12-27 15:30:00,261.44,261.89,261.44,261.61,4848.0,253.3712,253.8073,253.3712,253.5359,4848.0
2021-12-27 15:40:00,261.61,261.84,261.4,261.63,7576.0,253.5359,253.7588,253.3324,253.5553,7576.0
2021-12-27 15:50:00,261.63,262.19,261.51,262.16,25306.0,253.5553,254.098,253.439,254.0689,25306.0
2021-12-28 09:30:00,264.31,264.31,262.19,262.31,5570.0,256.1526,256.1526,254.098,254.2143,5570.0
2021-12-28 09:40:00,261.97,262.64,261.97,262.44,560.0,253.8848,254.5341,253.8848,254.3403,560.0
2021-12-28 09:50:00,261.82,261.94,261.48,261.94,740.0,253.7394,253.8557,253.4099,253.8557,740.0
2021-12-28 10:00:00,261.39,261.54,261.22,261.54,643.0,253.3227,253.4681,253.1579,253.4681,643.0
2021-12-28 10:10:00,261.54,262.09,261.53,261.78,1100.0,253.4681,254.0011,253.4584,253.7007,1100.0
2021-12-28 10:20:00,261.41,261.41,261.35,261.35,200.0,253.3421,253.3421,253.2839,253.2839,200.0
2021-12-28 10:30:00,261.95,261.95,261.52,261.52,400.0,253.8654,253.8654,253.4487,253.4487,400.0
2021-12-28 10:40:00,261.32,261.34,260.98,261.16,2526.0,253.2549,253.2742,252.9254,253.0998,2526.0
2021-12-28 10:50:00,261.16,261.16,260.49,260.88,2415.0,253.0998,253.0998,252.4505,252.8284,2415.0
2021-12-28 11:00:00,260.88,261.0,260.62,260.92,2800.0,252.8284,252.9447,252.5765,252.8672,2800.0
2021-12-28 11:10:00,260.95,261.11,260.63,261.11,900.0,252.8963,253.0513,252.5862,253.0513,900.0
2021-12-28 11:20:00,261.07,261.07,260.77,260.77,501.0,253.0126,253.0126,252.7218,252.7218,501.0
2021-12-28 11:30:00,260.77,260.94,260.65,260.94,903.0,252.7218,252.8866,252.6055,252.8866,903.0
2021-12-28 11:40:00,260.87,261.03,260.81,260.81,300.0,252.8188,252.9738,252.7606,252.7606,300.0
2021-12-28 11:50:00,260.69,260.69,260.25,260.25,1117.0,252.6443,252.6443,252.2179,252.2179,1117.0
2021-12-28 12:00:00,260.35,260.6,260.32,260.45,1353.0,252.3148,252.5571,252.2857,252.4117,1353.0
2021-12-28 12:10:00,260.65,260.84,260.57,260.64,815.0,252.6055,252.7897,252.528,252.5958,815.0
2021-12-28 12:20:00,260.5,260.73,260.5,260.73,339.0,252.4602,252.6831,252.4602,252.6831,339.0
2021-12-28 12:30:00,260.8,260.8,260.18,260.23,815.0,252.7509,252.7509,252.15,252.1985,815.0
2021-12-28 12:40:00,260.32,260.56,260.23,260.23,870.0,252.2857,252.5183,252.1985,252.1985,870.0
2021-12-28 12:50:00,260.18,260.18,259.81,259.81,668.0,252.15,252.15,251.7915,251.7915,668.0
2021-12-28 13:00:00,259.81,259.92,259.81,259.85,522.0,251.7915,251.8981,251.7915,251.8302,522.0
2021-12-28 13:10:00,259.87,259.96,259.83,259.85,600.0,251.8496,251.9368,251.8108,251.8302,600.0
2021-12-28 13:20:00,259.84,259.84,259.12,259.42,700.0,251.8205,251.8205,251.1228,251.4135,700.0
2021-12-28 13:30:00,259.71,259.87,259.66,259.66,749.0,251.6946,251.8496,251.6461,251.6461,749.0
2021-12-28 13:40:00,259.58,259.78,259.58,259.78,500.0,251.5686,251.7624,251.5686,251.7624,500.0
2021-12-28 13:50:00,260.01,260.03,259.9,260.03,400.0,251.9853,252.0047,251.8787,252.0047,400.0
2021-12-28 14:00:00,260.17,260.17,259.74,260.06,763.0,252.1404,252.1404,251.7236,252.0337,763.0
2021-12-28 14:10:00,260.11,260.23,260.11,260.23,400.0,252.0822,252.1985,252.0822,252.1985,400.0
2021-12-28 14:20:00,260.54,260.57,260.54,260.56,200.0,252.4989,252.528,252.4989,252.5183,200.0
2021-12-28 14:30:00,260.67,260.67,260.6,260.63,611.0,252.6249,252.6249,252.5571,252.5862,611.0
2021-12-28 14:40:00,260.81,260.81,260.52,260.66,803.0,252.7606,252.7606,252.4796,252.6152,803.0
2021-12-28 14:50:00,260.77,260.9,260.57,260.74,1110.0,252.7218,252.8478,252.528,252.6928,1110.0
2021-12-28 15:00:00,260.97,261.17,260.82,260.96,903.0,252.9157,253.1095,252.7703,252.906,903.0
2021-12-28 15:10:00,260.69,260.85,260.45,260.45,1300.0,252.6443,252.7994,252.4117,252.4117,1300.0
2021-12-28 15:20:00,260.44,260.99,260.44,260.63,2265.0,252.402,252.935,252.402,252.5862,2265.0
2021-12-28 15:30:00,260.84,261.06,260.59,260.96,3009.0,252.7897,253.0029,252.5474,252.906,3009.0
2021-12-28 15:40:00,260.88,261.22,260.88,261.17,1307.0,252.8284,253.1579,252.8284,253.1095,1307.0
2021-12-28 15:50:00,261.13,261.19,260.78,260.99,12583.0,253.0707,253.1289,252.7315,252.935,12583.0
2021-12-29 09:30:00,261.23,261.73,261.0,261.04,2578.0,253.1676,253.6522,252.9447,252.9835,2578.0
2021-12-29 09:40:00,261.03,261.45,260.38,261.42,2497.0,252.9738,253.3808,252.3439,253.3518,2497.0
2021-12-29 09:50:00,262.23,263.21,262.23,262.28,1026.0,254.1368,255.0865,254.1368,254.1852,1026.0
2021-12-29 10:00:00,263.44,263.44,260.94,261.19,1303.0,255.3094,255.3094,252.8866,253.1289,1303.0
2021-12-29 10:10:00,261.11,261.21,260.41,260.92,1549.0,253.0513,253.1483,252.3729,252.8672,1549.0
2021-12-29 10:20:00,261.45,261.45,260.61,260.66,2330.0,253.3808,253.3808,252.5668,252.6152,2330.0
2021-12-29 10:30:00,260.78,261.07,260.78,261.07,530.0,252.7315,253.0126,252.7315,253.0126,530.0
2021-12-29 10:40:00,261.01,261.41,260.83,260.83,900.0,252.9544,253.3421,252.78,252.78,900.0
2021-12-29 10:50:00,261.05,261.15,260.84,260.93,1602.0,252.9932,253.0901,252.7897,252.8769,1602.0
2021-12-29 11:00:00,260.76,261.79,260.76,261.42,776.0,252.7121,253.7104,252.7121,253.3518,776.0
2021-12-29 11:10:00,260.89,261.22,260.83,260.95,400.0,252.8381,253.1579,252.78,252.8963,400.0
2021-12-29 11:20:00,261.08,261.08,260.42,260.88,1596.0,253.0223,253.0223,252.3826,252.8284,1596.0
2021-12-29 11:30:00,260.79,261.1,260.79,260.87,929.0,252.7412,253.0417,252.7412,252.8188,929.0
2021-12-29 11:40:00,261.14,261.14,261.14,261.14,200.0,253.0804,253.0804,253.0804,253.0804,200.0
2021-12-29 11:50:00,261.06,261.07,260.68,260.68,1524.0,253.0029,253.0126,252.6346,252.6346,1524.0
2021-12-29 12:00:00,260.56,260.66,260.4,260.4,936.0,252.5183,252.6152,252.3633,252.3633,936.0
2021-12-29 12:10:00,260.4,260.4,260.4,260.4,0.0,252.3633,252.3633,252.3633,252.3633,0.0
2021-12-29 12:20:00,260.72,260.72,260.67,260.68,709.0,252.6734,252.6734,252.6249,252.6346,709.0
2021-12-29 12:30:00,260.51,260.51,260.4,260.4,508.0,252.4699,252.4699,252.3633,252.3633,508.0
2021-12-29 12:40:00,260.49,260.49,260.49,260.49,100.0,252.4505,252.4505,252.4505,252.4505,100.0
2021-12-29 12:50:00,260.21,260.22,260.09,260.22,502.0,252.1791,252.1888,252.0628,252.1888,502.0
2021-12-29 13:00:00,260.22,260.33,260.21,260.23,321.0,252.1888,252.2954,252.1791,252.1985,321.0
2021-12-29 13:10:00,260.42,260.6,260.42,260.51,900.0,252.3826,252.5571,252.3826,252.4699,900.0
2021-12-29 13:20:00,260.53,260.54,260.43,260.43,317.0,252.4892,252.4989,252.3923,252.3923,317.0
2021-12-29 13:30:00,260.61,260.76,260.61,260.67,1000.0,252.5668,252.7121,252.5668,252.6249,1000.0
2021-12-29 13:40:00,260.82,260.86,260.77,260.86,300.0,252.7703,252.8091,252.7218,252.8091,300.0
2021-12-29 13:50:00,261.07,261.08,260.85,260.98,1205.0,253.0126,253.0223,252.7994,252.9254,1205.0
2021-12-29 14:00:00,261.03,261.15,261.02,261.15,202.0,252.9738,253.0901,252.9641,253.0901,202.0
2021-12-29 14:10:00,261.08,261.24,261.08,261.21,500.0,253.0223,253.1773,253.0223,253.1483,500.0
2021-12-29 14:20:00,261.32,261.39,261.27,261.39,651.0,253.2549,253.3227,253.2064,253.3227,651.0
2021-12-29 14:30:00,261.4,261.4,260.92,260.98,4525.0,253.3324,253.3324,252.8672,252.9254,4525.0
2021-12-29 14:40:00,260.99,261.29,260.99,261.28,800.0,252.935,253.2258,252.935,253.2161,800.0
2021-12-29 14:50:00,261.27,261.52,261.27,261.52,1100.0,253.2064,253.4487,253.2064,253.4487,1100.0
2021-12-29 15:00:00,261.46,261.77,261.46,261.77,700.0,253.3905,253.691,253.3905,253.691,700.0
2021-12-29 15:10:00,261.6,261.6,261.53,261.54,600.0,253.5262,253.5262,253.4584,253.4681,600.0
2021-12-29 15:20:00,261.7,261.84,261.51,261.74,1703.0,253.6231,253.7588,253.439,253.6619,1703.0
2021-12-29 15:30:00,261.84,262.02,261.52,261.53,4124.0,253.7588,253.9333,253.4487,253.4584,4124.0
2021-12-29 15:40:00,261.53,261.58,261.13,261.45,11800.0,253.4584,253.5068,253.0707,253.3808,11800.0
2021-12-29 15:50:00,261.44,261.44,260.95,261.25,23037.0,253.3712,253.3712,252.8963,253.187,23037.0
2021-12-30 09:30:00,262.36,262.36,262.36,262.36,1702.0,254.2628,254.2628,254.2628,254.2628,1702.0
2021-12-30 09:40:00,262.03,263.05,261.84,263.05,1330.0,253.9429,254.9315,253.7588,254.9315,1330.0
2021-12-30 09:50:00,262.99,262.99,262.2,262.44,1155.0,254.8733,254.8733,254.1077,254.3403,1155.0
2021-12-30 10:00:00,262.39,262.96,262.39,262.85,1161.0,254.2918,254.8442,254.2918,254.7376,1161.0
2021-12-30 10:10:00,262.85,262.86,262.85,262.86,300.0,254.7376,254.7473,254.7376,254.7473,300.0
2021-12-30 10:20:00,262.79,263.13,262.79,263.13,907.0,254.6795,255.009,254.6795,255.009,907.0
2021-12-30 10:30:00,262.98,263.04,262.64,262.65,1917.0,254.8636,254.9218,254.5341,254.5438,1917.0
2021-12-30 10:40:00,262.53,262.53,262.14,262.44,730.0,254.4275,254.4275,254.0496,254.3403,730.0
2021-12-30 10:50:00,262.48,262.48,262.22,262.23,593.0,254.3791,254.3791,254.1271,254.1368,593.0
2021-12-30 11:00:00,262.58,262.66,262.55,262.55,1023.0,254.476,254.5535,254.4469,254.4469,1023.0
2021-12-30 11:10:00,262.19,262.44,262.15,262.31,1600.0,254.098,254.3403,254.0592,254.2143,1600.0
2021-12-30 11:20:00,262.22,262.55,262.09,262.41,1605.0,254.1271,254.4469,254.0011,254.3112,1605.0
2021-12-30 11:30:00,262.42,262.42,261.74,261.95,1689.0,254.3209,254.3209,253.6619,253.8654,1689.0
2021-12-30 11:40:00,262.11,262.24,262.07,262.16,600.0,254.0205,254.1465,253.9817,254.0689,600.0
2021-12-30 11:50:00,262.06,262.15,261.98,262.05,1003.0,253.972,254.0592,253.8945,253.9623,1003.0
2021-12-30 12:00:00,262.52,262.54,262.52,262.54,300.0,254.4178,254.4372,254.4178,254.4372,300.0
2021-12-30 12:10:00,262.68,262.68,262.16,262.32,709.0,254.5729,254.5729,254.0689,254.224,709.0
2021-12-30 12:20:00,262.2,262.68,262.1,262.62,1652.0,254.1077,254.5729,254.0108,254.5147,1652.0
2021-12-30 12:30:00,262.8,262.99,262.75,262.99,1002.0,254.6892,254.8733,254.6407,254.8733,1002.0
2021-12-30 12:40:00,263.19,263.19,263.18,263.19,100.0,255.0671,255.0671,255.0575,255.0671,100.0
2021-12-30 12:50:00,263.04,263.32,263.03,263.03,706.0,254.9218,255.1931,254.9121,254.9121,706.0
2021-12-30 13:00:00,262.96,262.96,262.88,262.88,539.0,254.8442,254.8442,254.7667,254.7667,539.0
2021-12-30 13:10:00,262.87,263.04,262.82,262.82,898.0,254.757,254.9218,254.7086,254.7086,898.0
2021-12-30 13:20:00,262.92,263.14,262.92,263.14,559.0,254.8055,255.0187,254.8055,255.0187,559.0
2021-12-30 13:30:00,263.12,263.12,263.01,263.01,300.0,254.9993,254.9993,254.8927,254.8927,300.0
2021-12-30 13:40:00,263.02,263.2,263.01,263.09,1183.0,254.9024,255.0768,254.8927,254.9702,1183.0
2021-12-30 13:50:00,263.09,263.22,262.99,263.06,802.0,254.9702,255.0962,254.8733,254.9412,802.0
2021-12-30 14:00:00,262.77,263.0,262.67,263.0,635.0,254.6601,254.883,254.5632,254.883,635.0
2021-12-30 14:10:00,262.88,263.0,262.78,262.82,1099.0,254.7667,254.883,254.6698,254.7086,1099.0
2021-12-30 14:20:00,262.69,262.77,262.6,262.62,958.0,254.5826,254.6601,254.4954,254.5147,958.0
2021-12-30 14:30:00,262.96,263.06,262.9,263.06,400.0,254.8442,254.9412,254.7861,254.9412,400.0
2021-12-30 14:40:00,263.15,263.15,262.99,262.99,900.0,255.0284,255.0284,254.8733,254.8733,900.0
2021-12-30 14:50:00,263.05,263.15,263.05,263.15,2356.0,254.9315,255.0284,254.9315,255.0284,2356.0
2021-12-30 15:00:00,262.96,262.96,262.71,262.71,563.0,254.8442,254.8442,254.602,254.602,563.0
2021-12-30 15:10:00,262.79,262.9,262.63,262.9,1699.0,254.6795,254.7861,254.5244,254.7861,1699.0
2021-12-30 15:20:00,262.75,262.89,262.52,262.75,1583.0,254.6407,254.7764,254.4178,254.6407,1583.0
2021-12-30 15:30:00,262.48,262.89,262.34,262.76,3315.0,254.3791,254.7764,254.2434,254.6504,3315.0
2021-12-30 15:40:00,262.69,262.69,261.99,262.22,4341.0,254.5826,254.5826,253.9042,254.1271,4341.0
2021-12-30 15:50:00,262.11,262.25,261.54,262.16,18901.0,254.0205,254.1562,253.4681,254.0689,18901.0
2021-12-31 09:30:00,261.13,261.98,260.24,261.06,3190.0,253.0707,253.8945,252.2082,253.0029,3190.0
2021-12-31 09:40:00,261.63,262.5,261.12,262.5,1600.0,253.5553,254.3984,253.061,254.3984,1600.0
2021-12-31 09:50:00,262.63,263.22,262.42,262.97,900.0,254.5244,255.0962,254.3209,254.8539,900.0
2021-12-31 10:00:00,262.6,263.3,262.5,263.3,2312.0,254.4954,255.1738,254.3984,255.1738,2312.0
2021-12-31 10:10:00,263.2,263.24,262.99,263.02,900.0,255.0768,255.1156,254.8733,254.9024,900.0
2021-12-31 10:20:00,262.85,263.26,262.5,263.26,505.0,254.7376,255.135,254.3984,255.135,505.0
2021-12-31 10:30:00,262.89,262.89,262.51,262.59,1301.0,254.7764,254.7764,254.4081,254.4857,1301.0
2021-12-31 10:40:00,262.61,262.9,262.61,262.74,1289.0,254.505,254.7861,254.505,254.631,1289.0
2021-12-31 10:50:00,262.59,262.93,262.59,262.76,400.0,254.4857,254.8152,254.4857,254.6504,400.0
2021-12-31 11:00:00,262.99,263.45,262.99,263.25,900.0,254.8733,255.3191,254.8733,255.1253,900.0
2021-12-31 11:10:00,262.94,262.94,262.94,262.94,100.0,254.8249,254.8249,254.8249,254.8249,100.0
2021-12-31 11:20:00,262.78,262.87,262.43,262.56,1107.0,254.6698,254.757,254.3306,254.4566,1107.0
2021-12-31 11:30:00,262.43,262.71,262.43,262.6,900.0,254.3306,254.602,254.3306,254.4954,900.0
2021-12-31 11:40:00,262.6,262.82,262.58,262.82,899.0,254.4954,254.7086,254.476,254.7086,899.0
2021-12-31 11:50:00,262.62,262.64,262.31,262.54,800.0,254.5147,254.5341,254.2143,254.4372,800.0
2021-12-31 12:00:00,262.45,262.73,262.45,262.62,725.0,254.35,254.6213,254.35,254.5147,725.0
2021-12-31 12:10:00,262.39,262.53,261.98,262.15,1397.0,254.2918,254.4275,253.8945,254.0592,1397.0
2021-12-31 12:20:00,262.25,262.25,261.96,261.96,1139.0,254.1562,254.1562,253.8751,253.8751,1139.0
2021-12-31 12:30:00,262.0,262.13,261.97,262.13,400.0,253.9139,254.0399,253.8848,254.0399,400.0
2021-12-31 12:40:00,262.31,262.31,261.78,261.78,600.0,254.2143,254.2143,253.7007,253.7007,600.0
2021-12-31 12:50:00,261.79,262.0,261.72,262.0,1327.0,253.7104,253.9139,253.6425,253.9139,1327.0
2021-12-31 13:00:00,262.01,262.12,261.96,261.97,1369.0,253.9236,254.0302,253.8751,253.8848,1369.0
2021-12-31 13:10:00,262.0,262.2,262.0,262.2,300.0,253.9139,254.1077,253.9139,254.1077,300.0
2021-12-31 13:20:00,262.09,262.11,261.85,262.04,2092.0,254.0011,254.0205,253.7685,253.9526,2092.0
2021-12-31 13:30:00,261.93,262.14,261.93,262.11,614.0,253.846,254.0496,253.846,254.0205,614.0
2021-12-31 13:40:00,262.03,262.08,261.86,261.99,869.0,253.9429,253.9914,253.7782,253.9042,869.0
2021-12-31 13:50:00,261.99,262.38,261.82,262.38,1380.0,253.9042,254.2821,253.7394,254.2821,1380.0
2021-12-31 14:00:00,262.38,262.38,262.18,262.26,595.0,254.2821,254.2821,254.0883,254.1659,595.0
2021-12-31 14:10:00,262.19,262.19,261.64,261.64,750.0,254.098,254.098,253.565,253.565,750.0
2021-12-31 14:20:00,261.77,262.11,261.77,262.11,1046.0,253.691,254.0205,253.691,254.0205,1046.0
2021-12-31 14:30:00,262.12,262.24,261.94,262.11,4584.0,254.0302,254.1465,253.8557,254.0205,4584.0
2021-12-31 14:40:00,262.05,262.1,261.5,261.55,5521.0,253.9623,254.0108,253.4293,253.4778,5521.0
2021-12-31 14:50:00,261.66,261.66,261.48,261.49,3926.0,253.5844,253.5844,253.4099,253.4196,3926.0
2021-12-31 15:00:00,261.67,261.68,261.45,261.5,4463.0,253.5941,253.6038,253.3808,253.4293,4463.0
2021-12-31 15:10:00,261.52,261.52,260.99,261.22,6660.0,253.4487,253.4487,252.935,253.1579,6660.0
2021-12-31 15:20:00,261.39,261.47,261.22,261.34,1934.0,253.3227,253.4002,253.1579,253.2742,1934.0
2021-12-31 15:30:00,261.44,261.63,261.27,261.63,4221.0,253.3712,253.5553,253.2064,253.5553,4221.0
2021-12-31 15:40:00,261.79,261.99,261.61,261.75,5827.0,253.7104,253.9042,253.5359,253.6716,5827.0
2021-12-31 15:50:00,261.81,261.81,260.45,260.48,24466.0,253.7297,253.7297,252.4117,252.4408,24466.0
2022-01-03 09:30:00,258.52,259.68,256.56,257.18,20952.0,250.5413,251.6655,248.6418,249.2426,20952.0
2022-01-03 09:40:00,257.19,257.3,254.97,255.0,3979.0,249.2523,249.3589,247.1008,247.1299,3979.0
2022-01-03 09:50:00,254.8,256.63,254.47,256.19,6551.0,246.9361,248.7096,246.6163,248.2832,6551.0
2022-01-03 10:00:00,256.07,257.14,255.88,257.0,11768.0,248.1669,249.2039,247.9828,249.0682,11768.0
2022-01-03 10:10:00,256.94,257.88,256.39,257.88,2249.0,249.01,249.921,248.477,249.921,2249.0
2022-01-03 10:20:00,257.24,257.53,256.95,257.53,1128.0,249.3008,249.5818,249.0197,249.5818,1128.0
2022-01-03 10:30:00,257.3,257.3,256.68,257.04,1893.0,249.3589,249.3589,248.7581,249.107,1893.0
2022-01-03 10:40:00,257.23,257.23,256.29,256.69,2341.0,249.2911,249.2911,248.3801,248.7678,2341.0
2022-01-03 10:50:00,256.37,256.9,256.37,256.79,2141.0,248.4576,248.9713,248.4576,248.8647,2141.0
2022-01-03 11:00:00,257.13,257.13,256.29,256.81,4825.0,249.1942,249.1942,248.3801,248.8841,4825.0
2022-01-03 11:10:00,256.8,257.05,256.5,256.59,3972.0,248.8744,249.1166,248.5836,248.6708,3972.0
2022-01-03 11:20:00,256.53,257.25,256.03,256.81,17587.0,248.6127,249.3105,248.1281,248.8841,17587.0
2022-01-03 11:30:00,256.8,256.83,256.23,256.51,2100.0,248.8744,248.9034,248.322,248.5933,2100.0
2022-01-03 11:40:00,256.88,256.88,256.56,256.87,1700.0,248.9519,248.9519,248.6418,248.9422,1700.0
2022-01-03 11:50:00,256.91,257.06,256.57,257.06,1367.0,248.981,249.1263,248.6515,249.1263,1367.0
2022-01-03 12:00:00,256.8,257.66,256.8,257.66,2143.0,248.8744,249.7078,248.8744,249.7078,2143.0
2022-01-03 12:10:00,257.42,258.35,257.41,258.29,1353.0,249.4752,250.3765,249.4655,250.3184,1353.0
2022-01-03 12:20:00,258.53,258.89,258.52,258.76,1000.0,250.551,250.8999,250.5413,250.7739,1000.0
2022-01-03 12:30:00,258.9,258.93,258.62,258.7,3586.0,250.9096,250.9386,250.6382,250.7157,3586.0
2022-01-03 12:40:00,258.85,259.0,258.63,258.68,700.0,250.8611,251.0065,250.6479,250.6963,700.0
2022-01-03 12:50:00,258.58,258.58,257.67,257.8,2053.0,250.5994,250.5994,249.7175,249.8435,2053.0
2022-01-03 13:00:00,257.9,258.03,257.88,258.03,1052.0,249.9404,250.0664,249.921,250.0664,1052.0
2022-01-03 13:10:00,257.88,258.0,257.77,257.94,2021.0,249.921,250.0373,249.8144,249.9792,2021.0
2022-01-03 13:20:00,257.67,257.75,257.27,257.28,2457.0,249.7175,249.795,249.3299,249.3395,2457.0
2022-01-03 13:30:00,257.32,257.62,257.05,257.62,2519.0,249.3783,249.6691,249.1166,249.6691,2519.0
2022-01-03 13:40:00,257.58,258.49,257.58,258.49,1548.0,249.6303,250.5122,249.6303,250.5122,1548.0
2022-01-03 13:50:00,258.69,258.69,258.05,258.05,2588.0,250.706,250.706,250.0858,250.0858,2588.0
2022-01-03 14:00:00,258.38,258.95,258.26,258.95,1702.0,250.4056,250.958,250.2893,250.958,1702.0
2022-01-03 14:10:00,258.91,259.59,258.77,259.06,2373.0,250.9192,251.5783,250.7836,251.0646,2373.0
2022-01-03 14:20:00,259.37,259.47,258.65,258.65,1650.0,251.365,251.462,250.6673,250.6673,1650.0
2022-01-03 14:30:00,258.68,258.79,258.39,258.64,1963.0,250.6963,250.8029,250.4153,250.6576,1963.0
2022-01-03 14:40:00,258.63,259.17,258.63,258.96,2700.0,250.6479,251.1712,250.6479,250.9677,2700.0
2022-01-03 14:50:00,258.84,258.86,258.23,258.57,4044.0,250.8514,250.8708,250.2602,250.5897,4044.0
2022-01-03 15:00:00,258.44,258.8,258.31,258.78,5853.0,250.4637,250.8126,250.3378,250.7933,5853.0
2022-01-03 15:10:00,258.77,259.27,258.54,259.27,2225.0,250.7836,251.2681,250.5607,251.2681,2225.0
2022-01-03 15:20:00,259.1,259.53,258.88,258.88,4973.0,251.1034,251.5201,250.8902,250.8902,4973.0
2022-01-03 15:30:00,259.05,259.75,258.73,259.55,3905.0,251.0549,251.7333,250.7448,251.5395,3905.0
2022-01-03 15:40:00,259.43,259.68,258.94,259.6,9001.0,251.4232,251.6655,250.9483,251.5879,9001.0
2022-01-03 15:50:00,259.83,260.04,259.26,259.68,25174.0,251.8108,252.0144,251.2584,251.6655,25174.0
2022-01-04 09:30:00,259.95,259.95,258.13,258.83,3614.0,251.9271,251.9271,250.1633,250.8417,3614.0
2022-01-04 09:40:00,258.06,258.93,257.47,257.48,3357.0,250.0955,250.9386,249.5237,249.5334,3357.0
2022-01-04 09:50:00,256.6,256.63,256.03,256.57,1909.0,248.6805,248.7096,248.1281,248.6515,1909.0
2022-01-04 10:00:00,256.16,257.07,255.76,255.76,4643.0,248.2541,249.136,247.8665,247.8665,4643.0
2022-01-04 10:10:00,255.34,255.35,253.69,253.69,3748.0,247.4594,247.4691,245.8603,245.8603,3748.0
2022-01-04 10:20:00,253.75,254.23,253.29,254.09,5007.0,245.9185,246.3837,245.4727,246.248,5007.0
2022-01-04 10:30:00,254.05,254.06,253.4,253.69,7079.0,246.2092,246.2189,245.5793,245.8603,7079.0
2022-01-04 10:40:00,253.56,253.56,252.99,253.3,3284.0,245.7344,245.7344,245.182,245.4824,3284.0
2022-01-04 10:50:00,253.26,253.82,253.03,253.4,2573.0,245.4436,245.9863,245.2207,245.5793,2573.0
2022-01-04 11:00:00,253.64,254.36,253.57,254.05,3664.0,245.8119,246.5097,245.7441,246.2092,3664.0
2022-01-04 11:10:00,253.94,254.12,253.8,253.96,1502.0,246.1026,246.2771,245.967,246.122,1502.0
2022-01-04 11:20:00,253.53,254.65,253.53,254.65,1241.0,245.7053,246.7907,245.7053,246.7907,1241.0
2022-01-04 11:30:00,254.67,255.17,254.45,254.97,7468.0,246.8101,247.2947,246.5969,247.1008,7468.0
2022-01-04 11:40:00,254.8,254.8,254.24,254.51,2175.0,246.9361,246.9361,246.3934,246.655,2175.0
2022-01-04 11:50:00,254.52,254.83,254.44,254.83,1696.0,246.6647,246.9652,246.5872,246.9652,1696.0
2022-01-04 12:00:00,254.62,254.77,254.27,254.73,2003.0,246.7616,246.907,246.4224,246.8682,2003.0
2022-01-04 12:10:00,254.6,254.67,254.34,254.44,1950.0,246.7423,246.8101,246.4903,246.5872,1950.0
2022-01-04 12:20:00,254.43,254.86,254.34,254.34,1039.0,246.5775,246.9942,246.4903,246.4903,1039.0
2022-01-04 12:30:00,254.11,254.11,253.68,254.09,2110.0,246.2674,246.2674,245.8507,246.248,2110.0
2022-01-04 12:40:00,253.53,253.71,253.0,253.23,1801.0,245.7053,245.8797,245.1916,245.4145,1801.0
2022-01-04 12:50:00,253.08,253.08,252.75,252.92,1819.0,245.2692,245.2692,244.9494,245.1141,1819.0
2022-01-04 13:00:00,252.84,253.01,252.65,252.78,2603.0,245.0366,245.2013,244.8524,244.9784,2603.0
2022-01-04 13:10:00,252.85,253.01,252.06,252.07,3283.0,245.0463,245.2013,244.2807,244.2903,3283.0
2022-01-04 13:20:00,251.84,252.32,251.84,251.9,2304.0,244.0674,244.5326,244.0674,244.1256,2304.0
2022-01-04 13:30:00,251.64,252.04,251.57,251.71,1901.0,243.8736,244.2613,243.8058,243.9415,1901.0
2022-01-04 13:40:00,251.65,251.84,251.63,251.71,706.0,243.8833,244.0674,243.8639,243.9415,706.0
2022-01-04 13:50:00,251.35,251.57,251.26,251.57,2847.0,243.5926,243.8058,243.5053,243.8058,2847.0
2022-01-04 14:00:00,251.63,251.96,251.63,251.88,2193.0,243.8639,244.1837,243.8639,244.1062,2193.0
2022-01-04 14:10:00,252.01,252.53,252.01,252.53,1148.0,244.2322,244.7361,244.2322,244.7361,1148.0
2022-01-04 14:20:00,252.55,252.83,252.5,252.74,911.0,244.7555,245.0269,244.7071,244.9397,911.0
2022-01-04 14:30:00,252.82,252.91,252.48,252.69,2471.0,245.0172,245.1044,244.6877,244.8912,2471.0
2022-01-04 14:40:00,252.8,253.13,252.8,253.03,1925.0,244.9978,245.3176,244.9978,245.2207,1925.0
2022-01-04 14:50:00,253.27,253.4,253.03,253.22,2336.0,245.4533,245.5793,245.2207,245.4049,2336.0
2022-01-04 15:00:00,253.38,253.78,253.38,253.69,1802.0,245.5599,245.9476,245.5599,245.8603,1802.0
2022-01-04 15:10:00,253.68,253.83,253.55,253.81,2282.0,245.8507,245.996,245.7247,245.9766,2282.0
2022-01-04 15:20:00,253.96,254.03,253.84,253.97,2014.0,246.122,246.1899,246.0057,246.1317,2014.0
2022-01-04 15:30:00,254.04,254.15,253.66,253.82,3536.0,246.1995,246.3062,245.8313,245.9863,3536.0
2022-01-04 15:40:00,253.7,254.4,253.64,254.33,5722.0,245.87,246.5484,245.8119,246.4806,5722.0
2022-01-04 15:50:00,254.58,254.77,253.44,253.47,23724.0,246.7229,246.907,245.6181,245.6471,23724.0
2022-01-05 09:30:00,252.56,254.17,252.06,253.26,4782.0,244.7652,246.3255,244.2807,245.4436,4782.0
2022-01-05 09:40:00,251.56,252.79,251.56,252.79,1500.0,243.7961,244.9881,243.7961,244.9881,1500.0
2022-01-05 09:50:00,252.47,253.05,252.29,252.6,1440.0,244.678,245.2401,244.5036,244.804,1440.0
2022-01-05 10:00:00,252.58,252.71,251.9,252.56,1092.0,244.7846,244.9106,244.1256,244.7652,1092.0
2022-01-05 10:10:00,252.17,252.17,251.83,251.83,1107.0,244.3873,244.3873,244.0578,244.0578,1107.0
2022-01-05 10:20:00,252.03,252.84,251.81,252.74,1101.0,244.2516,245.0366,244.0384,244.9397,1101.0
2022-01-05 10:30:00,252.29,252.89,252.29,252.89,726.0,244.5036,245.085,244.5036,245.085,726.0
2022-01-05 10:40:00,252.93,252.97,252.02,252.32,2113.0,245.1238,245.1626,244.2419,244.5326,2113.0
2022-01-05 10:50:00,252.33,253.14,252.2,253.14,2982.0,244.5423,245.3273,244.4163,245.3273,2982.0
2022-01-05 11:00:00,253.27,253.27,250.99,250.99,5753.0,245.4533,245.4533,243.2437,243.2437,5753.0
2022-01-05 11:10:00,251.14,251.44,250.6,251.38,6482.0,243.389,243.6798,242.8657,243.6216,6482.0
2022-01-05 11:20:00,250.94,251.14,250.7,251.14,1217.0,243.1952,243.389,242.9626,243.389,1217.0
2022-01-05 11:30:00,250.8,250.8,250.01,250.42,2590.0,243.0595,243.0595,242.2939,242.6913,2590.0
2022-01-05 11:40:00,250.53,250.59,250.53,250.59,200.0,242.7979,242.856,242.7979,242.856,200.0
2022-01-05 11:50:00,250.31,250.55,250.05,250.55,1904.0,242.5847,242.8173,242.3327,242.8173,1904.0
2022-01-05 12:00:00,250.32,250.45,250.17,250.31,1300.0,242.5944,242.7203,242.449,242.5847,1300.0
2022-01-05 12:10:00,250.12,250.21,249.8,249.99,1405.0,242.4005,242.4878,242.0904,242.2745,1405.0
2022-01-05 12:20:00,249.86,249.87,249.15,249.27,1799.0,242.1486,242.1582,241.4605,241.5768,1799.0
2022-01-05 12:30:00,249.27,249.67,249.15,249.63,1749.0,241.5768,241.9644,241.4605,241.9257,1749.0
2022-01-05 12:40:00,249.41,249.79,249.41,249.79,1386.0,241.7124,242.0807,241.7124,242.0807,1386.0
2022-01-05 12:50:00,249.58,249.86,249.39,249.46,2855.0,241.8772,242.1486,241.6931,241.7609,2855.0
2022-01-05 13:00:00,249.45,249.61,249.45,249.58,1774.0,241.7512,241.9063,241.7512,241.8772,1774.0
2022-01-05 13:10:00,249.65,250.13,249.6,250.13,1571.0,241.945,242.4102,241.8966,242.4102,1571.0
2022-01-05 13:20:00,250.06,250.42,250.06,250.08,2200.0,242.3424,242.6913,242.3424,242.3618,2200.0
2022-01-05 13:30:00,249.82,249.82,249.17,249.38,2220.0,242.1098,242.1098,241.4798,241.6834,2220.0
2022-01-05 13:40:00,249.2,249.43,249.04,249.33,2533.0,241.5089,241.7318,241.3539,241.6349,2533.0
2022-01-05 13:50:00,249.32,249.69,249.24,249.53,1993.0,241.6252,241.9838,241.5477,241.8287,1993.0
2022-01-05 14:00:00,249.66,249.91,249.09,249.09,2123.0,241.9547,242.197,241.4023,241.4023,2123.0
2022-01-05 14:10:00,249.0,249.0,247.98,248.03,1387.0,241.3151,241.3151,240.3266,240.375,1387.0
2022-01-05 14:20:00,247.92,248.54,247.86,247.89,3110.0,240.2684,240.8693,240.2103,240.2394,3110.0
2022-01-05 14:30:00,248.06,248.06,247.15,247.15,2582.0,240.4041,240.4041,239.5222,239.5222,2582.0
2022-01-05 14:40:00,247.03,247.17,246.48,246.65,3679.0,239.4059,239.5416,238.8729,239.0376,3679.0
2022-01-05 14:50:00,246.61,247.1,246.44,246.91,1801.0,238.9989,239.4737,238.8341,239.2896,1801.0
2022-01-05 15:00:00,246.68,246.83,246.39,246.55,2803.0,239.0667,239.2121,238.7856,238.9407,2803.0
2022-01-05 15:10:00,246.42,246.53,245.96,246.2,3616.0,238.8147,238.9213,238.3689,238.6015,3616.0
2022-01-05 15:20:00,246.06,246.14,245.57,245.82,6043.0,238.4658,238.5434,237.991,238.2332,6043.0
2022-01-05 15:30:00,245.79,246.2,245.35,245.89,9617.0,238.2042,238.6015,237.7777,238.3011,9617.0
2022-01-05 15:40:00,245.83,246.16,244.93,244.93,9802.0,238.2429,238.5627,237.3707,237.3707,9802.0
2022-01-05 15:50:00,244.74,245.49,244.66,244.72,33145.0,237.1866,237.9134,237.109,237.1672,33145.0
2022-01-06 09:30:00,244.47,245.49,242.79,243.85,8571.0,236.9249,237.9134,235.2968,236.324,8571.0
2022-01-06 09:40:00,244.62,244.62,242.92,243.19,5714.0,237.0703,237.0703,235.4227,235.6844,5714.0
2022-01-06 09:50:00,242.98,243.49,241.56,241.56,2621.0,235.4809,235.9752,234.1047,234.1047,2621.0
2022-01-06 10:00:00,241.93,243.09,241.68,242.73,2526.0,234.4633,235.5875,234.221,235.2386,2526.0
2022-01-06 10:10:00,242.18,243.01,241.95,242.5,3432.0,234.7056,235.51,234.4827,235.0157,3432.0
2022-01-06 10:20:00,242.74,243.45,242.74,243.45,1992.0,235.2483,235.9364,235.2483,235.9364,1992.0
2022-01-06 10:30:00,243.44,244.44,243.43,244.44,4097.0,235.9267,236.8958,235.917,236.8958,4097.0
2022-01-06 10:40:00,244.22,245.66,243.96,245.66,6668.0,236.6826,238.0782,236.4306,238.0782,6668.0
2022-01-06 10:50:00,245.74,246.21,245.34,245.56,8910.0,238.1557,238.6112,237.7681,237.9813,8910.0
2022-01-06 11:00:00,245.75,246.25,245.58,245.73,4510.0,238.1654,238.65,238.0006,238.146,4510.0
2022-01-06 11:10:00,245.85,246.51,245.72,245.72,1502.0,238.2623,238.9019,238.1363,238.1363,1502.0
2022-01-06 11:20:00,245.6,245.6,245.35,245.36,200.0,238.02,238.02,237.7777,237.7874,200.0
2022-01-06 11:30:00,245.29,245.5,245.2,245.37,2792.0,237.7196,237.9231,237.6324,237.7971,2792.0
2022-01-06 11:40:00,245.11,245.82,245.1,245.36,1183.0,237.5452,238.2332,237.5355,237.7874,1183.0
2022-01-06 11:50:00,245.25,245.95,245.24,245.7,3646.0,237.6808,238.3592,237.6711,238.1169,3646.0
2022-01-06 12:00:00,245.47,246.26,245.47,246.24,1881.0,237.894,238.6597,237.894,238.6403,1881.0
2022-01-06 12:10:00,246.08,246.09,245.46,245.46,1400.0,238.4852,238.4949,237.8844,237.8844,1400.0
2022-01-06 12:20:00,245.28,245.74,245.24,245.47,1400.0,237.7099,238.1557,237.6711,237.894,1400.0
2022-01-06 12:30:00,245.48,245.49,245.17,245.18,900.0,237.9037,237.9134,237.6033,237.613,900.0
2022-01-06 12:40:00,245.27,245.71,245.27,245.49,2382.0,237.7002,238.1266,237.7002,237.9134,2382.0
2022-01-06 12:50:00,245.35,245.35,244.62,244.62,1891.0,237.7777,237.7777,237.0703,237.0703,1891.0
2022-01-06 13:00:00,244.63,244.78,244.6,244.64,1712.0,237.08,237.2253,237.0509,237.0897,1712.0
2022-01-06 13:10:00,244.5,244.5,244.1,244.29,1088.0,236.954,236.954,236.5663,236.7505,1088.0
2022-01-06 13:20:00,244.31,244.38,243.98,243.98,2385.0,236.7698,236.8377,236.45,236.45,2385.0
2022-01-06 13:30:00,243.66,243.75,243.22,243.61,1600.0,236.1399,236.2271,235.7135,236.0914,1600.0
2022-01-06 13:40:00,243.47,243.75,243.47,243.54,1519.0,235.9558,236.2271,235.9558,236.0236,1519.0
2022-01-06 13:50:00,243.79,243.88,243.36,243.69,2477.0,236.2659,236.3531,235.8492,236.169,2477.0
2022-01-06 14:00:00,243.69,243.75,243.36,243.69,2492.0,236.169,236.2271,235.8492,236.169,2492.0
2022-01-06 14:10:00,243.78,243.87,243.48,243.5,2579.0,236.2562,236.3434,235.9655,235.9848,2579.0
2022-01-06 14:20:00,243.45,243.7,243.41,243.54,1402.0,235.9364,236.1787,235.8976,236.0236,1402.0
2022-01-06 14:30:00,243.71,243.84,243.34,243.84,5169.0,236.1884,236.3143,235.8298,236.3143,5169.0
2022-01-06 14:40:00,243.7,244.18,243.67,244.08,5175.0,236.1787,236.6439,236.1496,236.5469,5175.0
2022-01-06 14:50:00,243.92,243.92,243.55,243.55,2828.0,236.3919,236.3919,236.0333,236.0333,2828.0
2022-01-06 15:00:00,243.52,243.83,243.5,243.52,2643.0,236.0042,236.3047,235.9848,236.0042,2643.0
2022-01-06 15:10:00,243.51,243.51,242.92,243.26,4708.0,235.9945,235.9945,235.4227,235.7522,4708.0
2022-01-06 15:20:00,243.17,243.38,242.91,243.37,3211.0,235.665,235.8685,235.4131,235.8589,3211.0
2022-01-06 15:30:00,243.28,243.29,242.31,242.31,7881.0,235.7716,235.7813,234.8316,234.8316,7881.0
2022-01-06 15:40:00,242.31,242.69,241.82,241.82,8785.0,234.8316,235.1998,234.3567,234.3567,8785.0
2022-01-06 15:50:00,241.81,242.09,241.49,241.81,36046.0,234.347,234.6184,234.0369,234.347,36046.0
2022-01-07 09:30:00,240.27,241.41,240.27,241.41,6488.0,232.8545,233.9593,232.8545,233.9593,6488.0
2022-01-07 09:40:00,241.64,242.13,241.18,241.18,1371.0,234.1822,234.6571,233.7364,233.7364,1371.0
2022-01-07 09:50:00,240.96,241.55,240.77,241.55,800.0,233.5232,234.095,233.3391,234.095,800.0
2022-01-07 10:00:00,241.21,241.21,240.42,240.67,3641.0,233.7655,233.7655,232.9999,233.2422,3641.0
2022-01-07 10:10:00,240.36,240.36,238.95,239.74,3005.0,232.9418,232.9418,231.5753,232.3409,3005.0
2022-01-07 10:20:00,239.47,239.84,238.92,238.99,3411.0,232.0792,232.4378,231.5462,231.614,3411.0
2022-01-07 10:30:00,238.8,239.64,238.8,239.21,3020.0,231.4299,232.244,231.4299,231.8272,3020.0
2022-01-07 10:40:00,239.2,239.76,238.73,239.76,5309.0,231.8176,232.3603,231.3621,232.3603,5309.0
2022-01-07 10:50:00,239.77,239.77,238.0,238.14,7114.0,232.37,232.37,230.6546,230.7903,7114.0
2022-01-07 11:00:00,238.21,239.22,238.09,239.15,4700.0,230.8581,231.8369,230.7418,231.7691,4700.0
2022-01-07 11:10:00,239.09,239.09,238.18,238.62,5151.0,231.7109,231.7109,230.829,231.2555,5151.0
2022-01-07 11:20:00,238.57,238.97,238.32,238.97,3422.0,231.207,231.5947,230.9647,231.5947,3422.0
2022-01-07 11:30:00,238.96,239.19,238.41,238.98,4188.0,231.585,231.8079,231.0519,231.6043,4188.0
2022-01-07 11:40:00,239.0,239.35,238.84,239.13,3398.0,231.6237,231.9629,231.4687,231.7497,3398.0
2022-01-07 11:50:00,239.16,239.27,239.07,239.07,1074.0,231.7788,231.8854,231.6916,231.6916,1074.0
2022-01-07 12:00:00,239.26,239.49,238.5,238.84,2853.0,231.8757,232.0986,231.1392,231.4687,2853.0
2022-01-07 12:10:00,238.8,238.8,238.48,238.76,1303.0,231.4299,231.4299,231.1198,231.3911,1303.0
2022-01-07 12:20:00,238.61,239.05,238.44,239.05,2313.0,231.2458,231.6722,231.081,231.6722,2313.0
2022-01-07 12:30:00,238.89,238.91,238.55,238.71,2142.0,231.5171,231.5365,231.1876,231.3427,2142.0
2022-01-07 12:40:00,238.71,239.29,238.71,239.06,3399.0,231.3427,231.9048,231.3427,231.6819,3399.0
2022-01-07 12:50:00,239.08,239.08,238.71,238.97,4084.0,231.7013,231.7013,231.3427,231.5947,4084.0
2022-01-07 13:00:00,238.87,238.95,238.68,238.82,2300.0,231.4977,231.5753,231.3136,231.4493,2300.0
2022-01-07 13:10:00,238.98,239.34,238.84,239.27,2924.0,231.6043,231.9532,231.4687,231.8854,2924.0
2022-01-07 13:20:00,239.15,239.23,239.01,239.17,3540.0,231.7691,231.8466,231.6334,231.7885,3540.0
2022-01-07 13:30:00,239.26,239.26,238.86,238.86,3353.0,231.8757,231.8757,231.488,231.488,3353.0
2022-01-07 13:40:00,238.87,238.99,237.6,237.81,34644.0,231.4977,231.614,230.2669,230.4705,34644.0
2022-01-07 13:50:00,237.71,238.13,237.24,237.32,4004.0,230.3735,230.7806,229.918,229.9956,4004.0
2022-01-07 14:00:00,237.32,237.95,237.32,237.95,1892.0,229.9956,230.6061,229.9956,230.6061,1892.0
2022-01-07 14:10:00,237.53,237.91,237.35,237.6,2727.0,230.1991,230.5674,230.0246,230.2669,2727.0
2022-01-07 14:20:00,237.49,237.51,237.08,237.33,2436.0,230.1603,230.1797,229.763,230.0053,2436.0
2022-01-07 14:30:00,237.38,237.9,237.25,237.9,2474.0,230.0537,230.5577,229.9277,230.5577,2474.0
2022-01-07 14:40:00,237.95,238.25,237.93,238.25,3788.0,230.6061,230.8969,230.5867,230.8969,3788.0
2022-01-07 14:50:00,238.33,238.56,238.33,238.36,3156.0,230.9744,231.1973,230.9744,231.0035,3156.0
2022-01-07 15:00:00,238.37,238.74,238.24,238.25,5021.0,231.0132,231.3718,230.8872,230.8969,5021.0
2022-01-07 15:10:00,238.15,238.15,237.47,237.63,4696.0,230.8,230.8,230.1409,230.296,4696.0
2022-01-07 15:20:00,237.6,237.69,237.2,237.34,6302.0,230.2669,230.3542,229.8793,230.015,6302.0
2022-01-07 15:30:00,237.31,237.56,237.04,237.35,5070.0,229.9859,230.2282,229.7242,230.0246,5070.0
2022-01-07 15:40:00,237.38,237.38,236.81,237.09,15614.0,230.0537,230.0537,229.5013,229.7727,15614.0
2022-01-07 15:50:00,237.05,237.36,236.98,237.13,52659.0,229.7339,230.0343,229.6661,229.8114,52659.0
2022-01-10 09:30:00,234.64,235.22,233.3,235.11,16660.0,227.3983,227.9604,226.0996,227.8538,16660.0
2022-01-10 09:40:00,234.81,235.56,234.32,234.56,3564.0,227.563,228.2899,227.0882,227.3208,3564.0
2022-01-10 09:50:00,234.83,235.07,233.25,234.07,8980.0,227.5824,227.815,226.0512,226.8459,8980.0
2022-01-10 10:00:00,234.17,234.69,233.98,234.6,7412.0,226.9428,227.4467,226.7587,227.3595,7412.0
2022-01-10 10:10:00,234.6,234.6,233.76,234.13,4038.0,227.3595,227.3595,226.5454,226.904,4038.0
2022-01-10 10:20:00,234.14,234.73,233.96,234.24,3051.0,226.9137,227.4855,226.7393,227.0106,3051.0
2022-01-10 10:30:00,234.04,234.21,233.53,233.99,13159.0,226.8168,226.9816,226.3225,226.7683,13159.0
2022-01-10 10:40:00,233.83,233.83,232.05,232.06,3819.0,226.6133,226.6133,224.8882,224.8979,3819.0
2022-01-10 10:50:00,232.06,232.52,231.89,232.28,3152.0,224.8979,225.3437,224.7332,225.1111,3152.0
2022-01-10 11:00:00,232.24,232.29,231.8,232.22,5600.0,225.0724,225.1208,224.6459,225.053,5600.0
2022-01-10 11:10:00,232.15,232.98,232.14,232.98,1015.0,224.9851,225.7895,224.9754,225.7895,1015.0
2022-01-10 11:20:00,232.8,233.81,232.79,233.69,3280.0,225.6151,226.5939,225.6054,226.4776,3280.0
2022-01-10 11:30:00,233.52,233.85,233.27,233.49,2792.0,226.3129,226.6327,226.0706,226.2838,2792.0
2022-01-10 11:40:00,233.44,233.69,233.23,233.69,2030.0,226.2353,226.4776,226.0318,226.4776,2030.0
2022-01-10 11:50:00,233.65,234.06,233.64,234.06,1702.0,226.4388,226.8362,226.4292,226.8362,1702.0
2022-01-10 12:00:00,234.1,234.25,233.54,233.54,2003.0,226.875,227.0203,226.3322,226.3322,2003.0
2022-01-10 12:10:00,233.58,234.13,232.85,232.85,3075.0,226.371,226.904,225.6635,225.6635,3075.0
2022-01-10 12:20:00,232.93,232.94,232.83,232.85,1300.0,225.7411,225.7508,225.6442,225.6635,1300.0
2022-01-10 12:30:00,232.86,233.21,232.86,233.14,1834.0,225.6732,226.0124,225.6732,225.9446,1834.0
2022-01-10 12:40:00,233.35,233.66,232.77,232.77,1646.0,226.1481,226.4485,225.586,225.586,1646.0
2022-01-10 12:50:00,232.61,233.6,232.61,233.05,2274.0,225.4309,226.3904,225.4309,225.8574,2274.0
2022-01-10 13:00:00,233.3,233.83,233.3,233.58,1960.0,226.0996,226.6133,226.0996,226.371,1960.0
2022-01-10 13:10:00,233.59,233.74,233.14,233.46,3386.0,226.3807,226.5261,225.9446,226.2547,3386.0
2022-01-10 13:20:00,233.29,234.03,233.25,234.01,1727.0,226.09,226.8071,226.0512,226.7877,1727.0
2022-01-10 13:30:00,233.79,233.89,233.42,233.46,3100.0,226.5745,226.6714,226.2159,226.2547,3100.0
2022-01-10 13:40:00,233.6,234.06,233.6,233.81,3293.0,226.3904,226.8362,226.3904,226.5939,3293.0
2022-01-10 13:50:00,233.93,234.51,233.93,234.51,1734.0,226.7102,227.2723,226.7102,227.2723,1734.0
2022-01-10 14:00:00,234.57,234.86,234.57,234.75,4259.0,227.3304,227.6115,227.3304,227.5049,4259.0
2022-01-10 14:10:00,234.76,235.2,234.65,235.01,2750.0,227.5146,227.941,227.408,227.7569,2750.0
2022-01-10 14:20:00,235.11,235.69,235.06,235.69,6378.0,227.8538,228.4159,227.8053,228.4159,6378.0
2022-01-10 14:30:00,235.47,235.55,235.3,235.51,2324.0,228.2027,228.2802,228.0379,228.2414,2324.0
2022-01-10 14:40:00,235.62,235.66,235.22,235.22,1720.0,228.348,228.3868,227.9604,227.9604,1720.0
2022-01-10 14:50:00,235.12,235.29,234.69,235.27,2718.0,227.8635,228.0282,227.4467,228.0088,2718.0
2022-01-10 15:00:00,235.39,235.44,234.72,235.16,5677.0,228.1251,228.1736,227.4758,227.9022,5677.0
2022-01-10 15:10:00,235.63,235.69,235.11,235.47,4248.0,228.3577,228.4159,227.8538,228.2027,4248.0
2022-01-10 15:20:00,235.16,235.45,235.11,235.41,3811.0,227.9022,228.1833,227.8538,228.1445,3811.0
2022-01-10 15:30:00,235.43,235.89,235.06,235.7,5213.0,228.1639,228.6097,227.8053,228.4256,5213.0
2022-01-10 15:40:00,235.86,236.39,235.71,236.24,13990.0,228.5806,229.0943,228.4353,228.9489,13990.0
2022-01-10 15:50:00,236.38,237.39,236.25,237.34,36296.0,229.0846,230.0634,228.9586,230.015,36296.0
2022-01-11 09:30:00,236.75,236.79,234.55,235.18,4689.0,229.4432,229.4819,227.3111,227.9216,4689.0
2022-01-11 09:40:00,235.44,236.52,234.81,234.81,1514.0,228.1736,229.2203,227.563,227.563,1514.0
2022-01-11 09:50:00,234.44,235.78,234.41,235.34,2037.0,227.2045,228.5031,227.1754,228.0767,2037.0
2022-01-11 10:00:00,235.85,236.92,235.44,236.19,4563.0,228.5709,229.6079,228.1736,228.9005,4563.0
2022-01-11 10:10:00,235.69,236.34,235.26,235.6,2690.0,228.4159,229.0458,227.9992,228.3287,2690.0
2022-01-11 10:20:00,236.23,236.6,235.74,236.17,2708.0,228.9392,229.2978,228.4643,228.8811,2708.0
2022-01-11 10:30:00,236.27,236.75,235.99,236.42,3253.0,228.978,229.4432,228.7066,229.1234,3253.0
2022-01-11 10:40:00,236.04,236.16,235.12,235.63,2500.0,228.7551,228.8714,227.8635,228.3577,2500.0
2022-01-11 10:50:00,235.48,235.5,235.26,235.41,800.0,228.2124,228.2317,227.9992,228.1445,800.0
2022-01-11 11:00:00,235.6,236.3,235.24,236.01,3700.0,228.3287,229.0071,227.9798,228.726,3700.0
2022-01-11 11:10:00,236.09,237.0,236.08,237.0,2511.0,228.8035,229.6855,228.7938,229.6855,2511.0
2022-01-11 11:20:00,236.74,237.21,236.53,237.21,1441.0,229.4335,229.889,229.23,229.889,1441.0
2022-01-11 11:30:00,237.45,237.75,237.42,237.5,2798.0,230.1216,230.4123,230.0925,230.17,2798.0
2022-01-11 11:40:00,237.6,237.94,237.14,237.15,1822.0,230.2669,230.5964,229.8211,229.8308,1822.0
2022-01-11 11:50:00,237.13,237.63,237.12,237.48,6662.0,229.8114,230.296,229.8017,230.1506,6662.0
2022-01-11 12:00:00,237.5,237.61,237.33,237.45,1229.0,230.17,230.2766,230.0053,230.1216,1229.0
2022-01-11 12:10:00,237.34,237.36,237.34,237.34,800.0,230.015,230.0343,230.015,230.015,800.0
2022-01-11 12:20:00,236.85,237.06,236.48,236.7,3639.0,229.5401,229.7436,229.1815,229.3947,3639.0
2022-01-11 12:30:00,236.9,236.92,236.51,236.51,762.0,229.5885,229.6079,229.2106,229.2106,762.0
2022-01-11 12:40:00,236.57,237.05,236.32,236.33,6058.0,229.2687,229.7339,229.0264,229.0361,6058.0
2022-01-11 12:50:00,236.31,236.31,235.9,236.25,6162.0,229.0167,229.0167,228.6194,228.9586,6162.0
2022-01-11 13:00:00,236.18,236.39,235.95,236.28,5693.0,228.8908,229.0943,228.6679,228.9877,5693.0
2022-01-11 13:10:00,236.38,236.83,236.21,236.83,1730.0,229.0846,229.5207,228.9198,229.5207,1730.0
2022-01-11 13:20:00,237.17,237.45,236.5,236.5,9726.0,229.8502,230.1216,229.2009,229.2009,9726.0
2022-01-11 13:30:00,236.61,236.93,236.21,236.69,16888.0,229.3075,229.6176,228.9198,229.385,16888.0
2022-01-11 13:40:00,236.55,236.71,236.54,236.71,400.0,229.2493,229.4044,229.2396,229.4044,400.0
2022-01-11 13:50:00,236.49,236.87,236.48,236.85,500.0,229.1912,229.5595,229.1815,229.5401,500.0
2022-01-11 14:00:00,236.78,237.0,236.72,236.75,1810.0,229.4722,229.6855,229.4141,229.4432,1810.0
2022-01-11 14:10:00,236.65,236.96,236.62,236.96,1117.0,229.3463,229.6467,229.3172,229.6467,1117.0
2022-01-11 14:20:00,237.06,237.15,236.72,237.04,2140.0,229.7436,229.8308,229.4141,229.7242,2140.0
2022-01-11 14:30:00,237.16,237.17,236.76,237.17,1356.0,229.8405,229.8502,229.4529,229.8502,1356.0
2022-01-11 14:40:00,237.35,237.52,237.23,237.33,2425.0,230.0246,230.1894,229.9084,230.0053,2425.0
2022-01-11 14:50:00,237.43,237.45,236.76,236.76,3486.0,230.1022,230.1216,229.4529,229.4529,3486.0
2022-01-11 15:00:00,236.95,237.17,236.87,237.1,1917.0,229.637,229.8502,229.5595,229.7824,1917.0
2022-01-11 15:10:00,237.03,237.09,236.78,236.99,3304.0,229.7145,229.7727,229.4722,229.6758,3304.0
2022-01-11 15:20:00,236.92,237.09,236.7,236.81,3711.0,229.6079,229.7727,229.3947,229.5013,3711.0
2022-01-11 15:30:00,236.89,237.45,236.79,237.12,9135.0,229.5788,230.1216,229.4819,229.8017,9135.0
2022-01-11 15:40:00,237.13,237.85,237.06,237.59,11368.0,229.8114,230.5092,229.7436,230.2572,11368.0
2022-01-11 15:50:00,237.57,238.39,237.3,238.36,31572.0,230.2379,231.0326,229.9762,231.0035,31572.0
2022-01-12 09:30:00,245.0,247.32,242.36,243.95,38211.0,237.4385,239.6869,234.88,236.421,38211.0
2022-01-12 09:40:00,244.53,244.53,242.62,243.24,16358.0,236.9831,236.9831,235.132,235.7329,16358.0
2022-01-12 09:50:00,243.22,245.33,242.8,244.68,25838.0,235.7135,237.7584,235.3064,237.1284,25838.0
2022-01-12 10:00:00,245.15,246.07,244.92,245.44,5657.0,237.5839,238.4755,237.361,237.865,5657.0
2022-01-12 10:10:00,245.72,246.23,245.21,245.55,4145.0,238.1363,238.6306,237.6421,237.9716,4145.0
2022-01-12 10:20:00,245.6,246.15,245.59,245.83,3175.0,238.02,238.5531,238.0103,238.2429,3175.0
2022-01-12 10:30:00,245.98,246.09,244.89,244.89,3825.0,238.3883,238.4949,237.3319,237.3319,3825.0
2022-01-12 10:40:00,245.13,245.72,244.92,245.15,2469.0,237.5645,238.1363,237.361,237.5839,2469.0
2022-01-12 10:50:00,244.84,244.9,243.99,244.0,11115.0,237.2835,237.3416,236.4597,236.4694,11115.0
2022-01-12 11:00:00,244.12,244.38,243.46,243.53,3571.0,236.5857,236.8377,235.9461,236.0139,3571.0
2022-01-12 11:10:00,243.52,243.52,242.5,242.65,2610.0,236.0042,236.0042,235.0157,235.1611,2610.0
2022-01-12 11:20:00,242.71,243.96,242.61,243.84,3055.0,235.2192,236.4306,235.1223,236.3143,3055.0
2022-01-12 11:30:00,243.73,243.95,243.73,243.85,1191.0,236.2077,236.421,236.2077,236.324,1191.0
2022-01-12 11:40:00,244.11,244.48,244.1,244.23,1840.0,236.576,236.9346,236.5663,236.6923,1840.0
2022-01-12 11:50:00,244.13,244.63,243.82,244.63,2825.0,236.5954,237.08,236.295,237.08,2825.0
2022-01-12 12:00:00,244.51,244.81,243.81,244.02,1955.0,236.9637,237.2544,236.2853,236.4888,1955.0
2022-01-12 12:10:00,244.01,244.3,244.01,244.3,600.0,236.4791,236.7602,236.4791,236.7602,600.0
2022-01-12 12:20:00,243.99,244.4,243.99,244.31,1726.0,236.4597,236.8571,236.4597,236.7698,1726.0
2022-01-12 12:30:00,244.12,244.12,243.7,244.0,4528.0,236.5857,236.5857,236.1787,236.4694,4528.0
2022-01-12 12:40:00,244.0,244.48,243.82,243.96,2996.0,236.4694,236.9346,236.295,236.4306,2996.0
2022-01-12 12:50:00,243.96,244.22,243.66,244.18,2493.0,236.4306,236.6826,236.1399,236.6439,2493.0
2022-01-12 13:00:00,244.18,244.18,243.69,243.69,4965.0,236.6439,236.6439,236.169,236.169,4965.0
2022-01-12 13:10:00,243.7,243.76,243.41,243.6,5440.0,236.1787,236.2368,235.8976,236.0818,5440.0
2022-01-12 13:20:00,243.46,243.55,243.3,243.36,2332.0,235.9461,236.0333,235.791,235.8492,2332.0
2022-01-12 13:30:00,243.45,243.64,243.24,243.64,4389.0,235.9364,236.1205,235.7329,236.1205,4389.0
2022-01-12 13:40:00,243.48,243.69,243.26,243.58,1967.0,235.9655,236.169,235.7522,236.0624,1967.0
2022-01-12 13:50:00,243.67,243.67,243.3,243.33,1258.0,236.1496,236.1496,235.791,235.8201,1258.0
2022-01-12 14:00:00,243.2,243.24,243.03,243.1,1375.0,235.6941,235.7329,235.5293,235.5972,1375.0
2022-01-12 14:10:00,242.89,243.29,242.89,243.27,3220.0,235.3937,235.7813,235.3937,235.7619,3220.0
2022-01-12 14:20:00,243.26,243.9,243.19,243.9,2454.0,235.7522,236.3725,235.6844,236.3725,2454.0
2022-01-12 14:30:00,243.88,244.07,243.7,243.7,2990.0,236.3531,236.5373,236.1787,236.1787,2990.0
2022-01-12 14:40:00,243.66,243.69,243.26,243.54,1663.0,236.1399,236.169,235.7522,236.0236,1663.0
2022-01-12 14:50:00,243.57,244.21,243.46,244.15,2020.0,236.0527,236.6729,235.9461,236.6148,2020.0
2022-01-12 15:00:00,244.09,244.38,243.49,243.77,3856.0,236.5566,236.8377,235.9752,236.2465,3856.0
2022-01-12 15:10:00,243.6,243.74,243.21,243.55,2265.0,236.0818,236.2174,235.7038,236.0333,2265.0
2022-01-12 15:20:00,243.7,243.84,243.49,243.59,2939.0,236.1787,236.3143,235.9752,236.0721,2939.0
2022-01-12 15:30:00,243.61,243.81,243.53,243.71,12039.0,236.0914,236.2853,236.0139,236.1884,12039.0
2022-01-12 15:40:00,243.66,244.37,243.61,244.28,11763.0,236.1399,236.828,236.0914,236.7408,11763.0
2022-01-12 15:50:00,244.35,244.8,243.67,244.16,60657.0,236.8086,237.2447,236.1496,236.6245,60657.0
2022-01-13 09:30:00,247.53,251.61,247.53,250.21,23975.0,239.8905,243.8445,239.8905,242.4878,23975.0
2022-01-13 09:40:00,251.03,251.53,249.73,250.71,17744.0,243.2824,243.767,242.0226,242.9723,17744.0
2022-01-13 09:50:00,250.32,250.95,249.69,250.52,11911.0,242.5944,243.2049,241.9838,242.7882,11911.0
2022-01-13 10:00:00,250.69,250.78,249.12,249.46,22277.0,242.9529,243.0402,241.4314,241.7609,22277.0
2022-01-13 10:10:00,249.62,251.25,249.4,251.25,7532.0,241.916,243.4957,241.7027,243.4957,7532.0
2022-01-13 10:20:00,251.45,251.71,250.6,250.6,6593.0,243.6895,243.9415,242.8657,242.8657,6593.0
2022-01-13 10:30:00,250.31,251.44,250.3,250.74,7829.0,242.5847,243.6798,242.575,243.0014,7829.0
2022-01-13 10:40:00,250.72,250.84,249.87,249.96,6416.0,242.982,243.0983,242.1582,242.2455,6416.0
2022-01-13 10:50:00,249.94,250.22,249.89,249.89,9273.0,242.2261,242.4974,242.1776,242.1776,9273.0
2022-01-13 11:00:00,249.66,249.91,249.27,249.78,6050.0,241.9547,242.197,241.5768,242.071,6050.0
2022-01-13 11:10:00,249.75,249.76,249.26,249.71,5285.0,242.0419,242.0516,241.5671,242.0032,5285.0
2022-01-13 11:20:00,249.84,250.67,249.73,250.67,3030.0,242.1292,242.9336,242.0226,242.9336,3030.0
2022-01-13 11:30:00,250.97,251.38,250.75,251.04,4171.0,243.2243,243.6216,243.0111,243.2921,4171.0
2022-01-13 11:40:00,251.36,252.03,251.36,251.95,1574.0,243.6023,244.2516,243.6023,244.174,1574.0
2022-01-13 11:50:00,251.27,254.77,251.17,252.86,14559.0,243.515,246.907,243.4181,245.056,14559.0
2022-01-13 12:00:00,252.79,252.83,252.09,252.53,3260.0,244.9881,245.0269,244.3097,244.7361,3260.0
2022-01-13 12:10:00,252.75,252.9,252.2,252.31,6288.0,244.9494,245.0947,244.4163,244.5229,6288.0
2022-01-13 12:20:00,252.54,252.55,251.94,252.07,3000.0,244.7458,244.7555,244.1644,244.2903,3000.0
2022-01-13 12:30:00,251.93,252.57,251.78,252.06,6111.0,244.1547,244.7749,244.0093,244.2807,6111.0
2022-01-13 12:40:00,252.19,252.22,250.84,250.84,5322.0,244.4066,244.4357,243.0983,243.0983,5322.0
2022-01-13 12:50:00,250.59,251.15,250.51,251.05,13295.0,242.856,243.3987,242.7785,243.3018,13295.0
2022-01-13 13:00:00,251.04,251.82,250.5,251.8,3705.0,243.2921,244.0481,242.7688,244.0287,3705.0
2022-01-13 13:10:00,251.68,251.85,251.47,251.54,2227.0,243.9124,244.0771,243.7089,243.7767,2227.0
2022-01-13 13:20:00,251.48,252.06,251.44,251.83,3702.0,243.7186,244.2807,243.6798,244.0578,3702.0
2022-01-13 13:30:00,251.67,251.67,251.08,251.23,3339.0,243.9027,243.9027,243.3309,243.4763,3339.0
2022-01-13 13:40:00,251.33,251.37,250.84,251.32,4220.0,243.5732,243.6119,243.0983,243.5635,4220.0
2022-01-13 13:50:00,251.25,252.06,251.11,252.06,4100.0,243.4957,244.2807,243.36,244.2807,4100.0
2022-01-13 14:00:00,251.85,252.1,251.8,252.02,1648.0,244.0771,244.3194,244.0287,244.2419,1648.0
2022-01-13 14:10:00,252.11,252.11,251.64,251.65,4275.0,244.3291,244.3291,243.8736,243.8833,4275.0
2022-01-13 14:20:00,251.68,252.82,251.67,252.49,14746.0,243.9124,245.0172,243.9027,244.6974,14746.0
2022-01-13 14:30:00,252.25,252.37,252.04,252.04,3083.0,244.4648,244.5811,244.2613,244.2613,3083.0
2022-01-13 14:40:00,252.16,252.73,252.16,252.44,3622.0,244.3776,244.93,244.3776,244.6489,3622.0
2022-01-13 14:50:00,252.51,252.93,252.41,252.71,1600.0,244.7168,245.1238,244.6199,244.9106,1600.0
2022-01-13 15:00:00,252.75,252.85,251.54,251.75,5609.0,244.9494,245.0463,243.7767,243.9802,5609.0
2022-01-13 15:10:00,251.82,251.97,251.5,251.65,7089.0,244.0481,244.1934,243.7379,243.8833,7089.0
2022-01-13 15:20:00,251.62,251.8,251.21,251.76,9949.0,243.8542,244.0287,243.4569,243.9899,9949.0
2022-01-13 15:30:00,251.75,251.9,251.13,251.13,17887.0,243.9802,244.1256,243.3794,243.3794,17887.0
2022-01-13 15:40:00,251.21,251.94,251.07,251.66,36334.0,243.4569,244.1644,243.3212,243.893,36334.0
2022-01-13 15:50:00,251.6,251.9,251.22,251.7,77722.0,243.8349,244.1256,243.4666,243.9318,77722.0
2022-01-14 09:30:00,250.47,254.09,250.47,253.43,8357.0,242.7397,246.248,242.7397,245.6084,8357.0
2022-01-14 09:40:00,253.27,253.96,252.79,252.86,11203.0,245.4533,246.122,244.9881,245.056,11203.0
2022-01-14 09:50:00,253.13,254.15,253.13,253.52,3060.0,245.3176,246.3062,245.3176,245.6956,3060.0
2022-01-14 10:00:00,253.1,253.16,250.81,250.81,3505.0,245.2886,245.3467,243.0692,243.0692,3505.0
2022-01-14 10:10:00,250.46,250.7,249.01,249.78,3906.0,242.73,242.9626,241.3248,242.071,3906.0
2022-01-14 10:20:00,249.68,249.86,248.57,249.0,3731.0,241.9741,242.1486,240.8984,241.3151,3731.0
2022-01-14 10:30:00,248.51,248.88,248.14,248.88,2717.0,240.8402,241.1988,240.4816,241.1988,2717.0
2022-01-14 10:40:00,248.51,248.86,247.91,248.41,3462.0,240.8402,241.1794,240.2587,240.7433,3462.0
2022-01-14 10:50:00,248.53,248.53,247.2,247.54,3100.0,240.8596,240.8596,239.5706,239.9002,3100.0
2022-01-14 11:00:00,247.36,247.54,245.84,245.84,5900.0,239.7257,239.9002,238.2526,238.2526,5900.0
2022-01-14 11:10:00,246.28,247.23,246.16,246.99,3323.0,238.679,239.5997,238.5627,239.3671,3323.0
2022-01-14 11:20:00,247.0,247.9,246.6,247.14,3854.0,239.3768,240.249,238.9892,239.5125,3854.0
2022-01-14 11:30:00,246.69,248.27,246.69,248.14,3900.0,239.0764,240.6076,239.0764,240.4816,3900.0
2022-01-14 11:40:00,248.01,248.39,247.64,248.24,3536.0,240.3556,240.7239,239.9971,240.5786,3536.0
2022-01-14 11:50:00,248.18,248.25,247.86,248.13,2400.0,240.5204,240.5882,240.2103,240.4719,2400.0
2022-01-14 12:00:00,248.06,248.92,248.06,248.78,2980.0,240.4041,241.2376,240.4041,241.1019,2980.0
2022-01-14 12:10:00,248.96,249.06,248.38,249.05,4061.0,241.2763,241.3732,240.7142,241.3636,4061.0
2022-01-14 12:20:00,248.92,249.3,248.73,249.14,4156.0,241.2376,241.6058,241.0534,241.4508,4156.0
2022-01-14 12:30:00,249.33,249.7,248.9,249.42,3801.0,241.6349,241.9935,241.2182,241.7221,3801.0
2022-01-14 12:40:00,249.62,249.85,249.52,249.58,4114.0,241.916,242.1389,241.819,241.8772,4114.0
2022-01-14 12:50:00,249.41,249.73,249.3,249.38,5674.0,241.7124,242.0226,241.6058,241.6834,5674.0
2022-01-14 13:00:00,249.47,249.74,249.15,249.22,4606.0,241.7706,242.0323,241.4605,241.5283,4606.0
2022-01-14 13:10:00,248.9,249.48,248.89,248.89,3722.0,241.2182,241.7803,241.2085,241.2085,3722.0
2022-01-14 13:20:00,248.63,249.04,248.36,248.61,6477.0,240.9565,241.3539,240.6948,240.9371,6477.0
2022-01-14 13:30:00,248.66,248.96,248.3,248.41,6382.0,240.9856,241.2763,240.6367,240.7433,6382.0
2022-01-14 13:40:00,248.4,248.76,248.2,248.75,3727.0,240.7336,241.0825,240.5398,241.0728,3727.0
2022-01-14 13:50:00,248.77,249.8,248.77,249.57,2795.0,241.0922,242.0904,241.0922,241.8675,2795.0
2022-01-14 14:00:00,249.68,250.24,249.68,249.91,4877.0,241.9741,242.5168,241.9741,242.197,4877.0
2022-01-14 14:10:00,249.58,249.92,249.19,249.64,4033.0,241.8772,242.2067,241.4992,241.9353,4033.0
2022-01-14 14:20:00,249.66,250.48,249.65,249.98,3187.0,241.9547,242.7494,241.945,242.2648,3187.0
2022-01-14 14:30:00,250.07,250.51,249.84,250.36,4425.0,242.3521,242.7785,242.1292,242.6331,4425.0
2022-01-14 14:40:00,250.17,250.7,250.0,250.5,5915.0,242.449,242.9626,242.2842,242.7688,5915.0
2022-01-14 14:50:00,250.55,251.28,250.45,250.91,6307.0,242.8173,243.5247,242.7203,243.1661,6307.0
2022-01-14 15:00:00,251.03,251.37,250.83,251.01,5333.0,243.2824,243.6119,243.0886,243.2631,5333.0
2022-01-14 15:10:00,250.98,251.63,250.98,251.25,6984.0,243.234,243.8639,243.234,243.4957,6984.0
2022-01-14 15:20:00,251.31,252.28,251.3,252.07,7200.0,243.5538,244.4939,243.5441,244.2903,7200.0
2022-01-14 15:30:00,251.99,252.21,251.63,251.93,11515.0,244.2128,244.426,243.8639,244.1547,11515.0
2022-01-14 15:40:00,251.94,252.62,251.89,252.03,17590.0,244.1644,244.8234,244.1159,244.2516,17590.0
2022-01-14 15:50:00,252.2,252.87,251.99,252.01,53158.0,244.4163,245.0657,244.2128,244.2322,53158.0
2022-01-18 09:30:00,247.8,247.9,244.52,246.34,15374.0,240.1521,240.249,236.9734,238.7372,15374.0
2022-01-18 09:40:00,246.53,247.08,244.39,244.4,4615.0,238.9213,239.4544,236.8474,236.8571,4615.0
2022-01-18 09:50:00,244.21,244.21,241.75,241.75,5274.0,236.6729,236.6729,234.2889,234.2889,5274.0
2022-01-18 10:00:00,241.59,241.97,239.74,241.77,7319.0,234.1338,234.5021,232.3409,234.3082,7319.0
2022-01-18 10:10:00,242.51,242.64,240.82,241.56,3600.0,235.0254,235.1514,233.3876,234.1047,3600.0
2022-01-18 10:20:00,242.07,243.87,241.79,243.68,4431.0,234.599,236.3434,234.3276,236.1593,4431.0
2022-01-18 10:30:00,243.83,243.83,242.71,242.74,5956.0,236.3047,236.3047,235.2192,235.2483,5956.0
2022-01-18 10:40:00,242.87,242.9,242.24,242.86,4231.0,235.3743,235.4034,234.7637,235.3646,4231.0
2022-01-18 10:50:00,242.61,242.79,241.42,241.94,5934.0,235.1223,235.2968,233.969,234.473,5934.0
2022-01-18 11:00:00,241.91,242.31,241.51,242.2,13729.0,234.4439,234.8316,234.0563,234.725,13729.0
2022-01-18 11:10:00,242.19,242.26,241.7,242.2,4900.0,234.7153,234.7831,234.2404,234.725,4900.0
2022-01-18 11:20:00,242.15,242.39,241.84,242.21,3433.0,234.6765,234.9091,234.3761,234.7347,3433.0
2022-01-18 11:30:00,241.98,242.93,241.76,242.81,4346.0,234.5118,235.4324,234.2985,235.3161,4346.0
2022-01-18 11:40:00,243.16,243.93,243.1,243.75,4322.0,235.6553,236.4016,235.5972,236.2271,4322.0
2022-01-18 11:50:00,243.65,243.65,243.43,243.62,2447.0,236.1302,236.1302,235.917,236.1011,2447.0
2022-01-18 12:00:00,243.72,243.97,242.49,242.71,5221.0,236.1981,236.4403,235.006,235.2192,5221.0
2022-01-18 12:10:00,242.58,242.96,242.34,242.95,2605.0,235.0932,235.4615,234.8606,235.4518,2605.0
2022-01-18 12:20:00,242.94,243.0,242.45,242.45,2098.0,235.4421,235.5003,234.9672,234.9672,2098.0
2022-01-18 12:30:00,242.35,242.37,242.08,242.25,2264.0,234.8703,234.8897,234.6087,234.7734,2264.0
2022-01-18 12:40:00,242.35,242.4,242.13,242.15,2941.0,234.8703,234.9188,234.6571,234.6765,2941.0
2022-01-18 12:50:00,242.31,242.32,241.58,241.58,3549.0,234.8316,234.8413,234.1241,234.1241,3549.0
2022-01-18 13:00:00,241.22,241.99,240.8,241.99,5109.0,233.7752,234.5214,233.3682,234.5214,5109.0
2022-01-18 13:10:00,241.79,243.08,241.79,243.08,6541.0,234.3276,235.5778,234.3276,235.5778,6541.0
2022-01-18 13:20:00,242.91,242.95,242.61,242.74,6341.0,235.4131,235.4518,235.1223,235.2483,6341.0
2022-01-18 13:30:00,242.69,242.76,242.45,242.53,3721.0,235.1998,235.2677,234.9672,235.0448,3721.0
2022-01-18 13:40:00,242.62,242.81,242.33,242.56,4179.0,235.132,235.3161,234.851,235.0739,4179.0
2022-01-18 13:50:00,242.52,242.81,242.24,242.71,4126.0,235.0351,235.3161,234.7637,235.2192,4126.0
2022-01-18 14:00:00,242.72,242.8,242.49,242.52,2332.0,235.2289,235.3064,235.006,235.0351,2332.0
2022-01-18 14:10:00,242.46,242.63,242.01,242.22,5173.0,234.9769,235.1417,234.5408,234.7443,5173.0
2022-01-18 14:20:00,242.17,242.19,241.72,241.81,2386.0,234.6959,234.7153,234.2598,234.347,2386.0
2022-01-18 14:30:00,241.62,241.98,241.61,241.81,3922.0,234.1629,234.5118,234.1532,234.347,3922.0
2022-01-18 14:40:00,241.7,241.88,241.39,241.6,3895.0,234.2404,234.4148,233.94,234.1435,3895.0
2022-01-18 14:50:00,241.71,242.11,241.65,241.98,3890.0,234.2501,234.6377,234.1919,234.5118,3890.0
2022-01-18 15:00:00,241.81,241.81,240.98,241.09,5205.0,234.347,234.347,233.5426,233.6492,5205.0
2022-01-18 15:10:00,240.97,241.35,240.3,240.44,3524.0,233.5329,233.9012,232.8836,233.0193,3524.0
2022-01-18 15:20:00,240.26,240.8,240.25,240.69,7241.0,232.8448,233.3682,232.8351,233.2616,7241.0
2022-01-18 15:30:00,240.63,240.71,240.07,240.14,9378.0,233.2034,233.281,232.6607,232.7285,9378.0
2022-01-18 15:40:00,240.13,240.46,239.71,240.21,18193.0,232.7189,233.0387,232.3118,232.7964,18193.0
2022-01-18 15:50:00,240.28,241.02,239.55,240.68,78243.0,232.8642,233.5814,232.1568,233.2519,78243.0
2022-01-19 09:30:00,241.79,244.52,241.65,244.46,9205.0,234.3276,236.9734,234.1919,236.9152,9205.0
2022-01-19 09:40:00,244.43,245.24,243.82,244.98,7550.0,236.8861,237.6711,236.295,237.4192,7550.0
2022-01-19 09:50:00,244.64,245.04,244.26,244.78,7784.0,237.0897,237.4773,236.7214,237.2253,7784.0
2022-01-19 10:00:00,244.64,245.83,244.5,244.51,5541.0,237.0897,238.2429,236.954,236.9637,5541.0
2022-01-19 10:10:00,244.46,245.42,244.34,244.34,5750.0,236.9152,237.8456,236.7989,236.7989,5750.0
2022-01-19 10:20:00,244.55,245.28,244.04,244.04,5323.0,237.0024,237.7099,236.5082,236.5082,5323.0
2022-01-19 10:30:00,244.05,244.85,244.01,244.37,3701.0,236.5179,237.2932,236.4791,236.828,3701.0
2022-01-19 10:40:00,244.39,244.67,243.55,243.67,7407.0,236.8474,237.1187,236.0333,236.1496,7407.0
2022-01-19 10:50:00,243.81,244.54,243.66,243.84,3127.0,236.2853,236.9927,236.1399,236.3143,3127.0
2022-01-19 11:00:00,243.57,243.73,242.55,242.77,4337.0,236.0527,236.2077,235.0642,235.2774,4337.0
2022-01-19 11:10:00,242.73,242.76,242.07,242.39,5537.0,235.2386,235.2677,234.599,234.9091,5537.0
2022-01-19 11:20:00,242.43,243.41,242.11,243.41,3801.0,234.9479,235.8976,234.6377,235.8976,3801.0
2022-01-19 11:30:00,243.78,243.88,243.3,243.74,2335.0,236.2562,236.3531,235.791,236.2174,2335.0
2022-01-19 11:40:00,243.87,245.18,243.87,245.18,3466.0,236.3434,237.613,236.3434,237.613,3466.0
2022-01-19 11:50:00,245.42,245.42,244.35,245.04,1731.0,237.8456,237.8456,236.8086,237.4773,1731.0
2022-01-19 12:00:00,244.88,245.32,244.86,245.24,3102.0,237.3223,237.7487,237.3029,237.6711,3102.0
2022-01-19 12:10:00,245.39,245.66,245.23,245.64,2933.0,237.8165,238.0782,237.6614,238.0588,2933.0
2022-01-19 12:20:00,245.68,245.99,245.65,245.78,3957.0,238.0976,238.398,238.0685,238.1945,3957.0
2022-01-19 12:30:00,245.89,246.12,245.76,245.76,1740.0,238.3011,238.524,238.1751,238.1751,1740.0
2022-01-19 12:40:00,245.47,245.6,245.17,245.21,2488.0,237.894,238.02,237.6033,237.6421,2488.0
2022-01-19 12:50:00,245.1,245.17,244.82,245.1,3302.0,237.5355,237.6033,237.2641,237.5355,3302.0
2022-01-19 13:00:00,244.9,245.17,244.51,244.51,1409.0,237.3416,237.6033,236.9637,236.9637,1409.0
2022-01-19 13:10:00,244.63,244.69,244.5,244.63,2477.0,237.08,237.1381,236.954,237.08,2477.0
2022-01-19 13:20:00,244.42,244.67,244.09,244.67,3526.0,236.8764,237.1187,236.5566,237.1187,3526.0
2022-01-19 13:30:00,244.37,244.37,243.97,243.97,2375.0,236.828,236.828,236.4403,236.4403,2375.0
2022-01-19 13:40:00,243.97,244.67,243.95,244.67,4694.0,236.4403,237.1187,236.421,237.1187,4694.0
2022-01-19 13:50:00,244.8,244.93,244.67,244.88,2000.0,237.2447,237.3707,237.1187,237.3223,2000.0
2022-01-19 14:00:00,244.8,245.14,244.21,244.27,5327.0,237.2447,237.5742,236.6729,236.7311,5327.0
2022-01-19 14:10:00,244.45,244.64,244.34,244.4,1932.0,236.9055,237.0897,236.7989,236.8571,1932.0
2022-01-19 14:20:00,244.25,244.26,243.87,243.87,1487.0,236.7117,236.7214,236.3434,236.3434,1487.0
2022-01-19 14:30:00,243.57,244.1,243.57,244.02,4399.0,236.0527,236.5663,236.0527,236.4888,4399.0
2022-01-19 14:40:00,244.02,244.43,244.01,244.21,3013.0,236.4888,236.8861,236.4791,236.6729,3013.0
2022-01-19 14:50:00,243.97,244.46,243.97,244.35,2726.0,236.4403,236.9152,236.4403,236.8086,2726.0
2022-01-19 15:00:00,244.1,244.21,243.37,243.37,3436.0,236.5663,236.6729,235.8589,235.8589,3436.0
2022-01-19 15:10:00,243.44,244.11,242.96,242.96,2145.0,235.9267,236.576,235.4615,235.4615,2145.0
2022-01-19 15:20:00,243.05,243.33,242.34,242.52,6976.0,235.5487,235.8201,234.8606,235.0351,6976.0
2022-01-19 15:30:00,242.43,242.55,241.87,241.93,5966.0,234.9479,235.0642,234.4051,234.4633,5966.0
2022-01-19 15:40:00,241.75,242.55,241.75,242.44,14707.0,234.2889,235.0642,234.2889,234.9576,14707.0
2022-01-19 15:50:00,242.35,242.4,241.12,241.53,38586.0,234.8703,234.9188,233.6783,234.0756,38586.0
2022-01-20 09:30:00,242.82,244.0,242.82,244.0,3392.0,235.3258,236.4694,235.3258,236.4694,3392.0
2022-01-20 09:40:00,243.65,244.84,243.64,244.84,520.0,236.1302,237.2835,236.1205,237.2835,520.0
2022-01-20 09:50:00,244.86,245.26,244.33,245.26,1830.0,237.3029,237.6905,236.7892,237.6905,1830.0
2022-01-20 10:00:00,245.48,245.49,244.99,245.0,1000.0,237.9037,237.9134,237.4289,237.4385,1000.0
2022-01-20 10:10:00,245.4,245.81,244.58,244.58,2007.0,237.8262,238.2235,237.0315,237.0315,2007.0
2022-01-20 10:20:00,244.44,245.53,244.44,245.2,1016.0,236.8958,237.9522,236.8958,237.6324,1016.0
2022-01-20 10:30:00,245.52,245.84,244.49,244.61,2893.0,237.9425,238.2526,236.9443,237.0606,2893.0
2022-01-20 10:40:00,244.99,245.18,244.74,245.03,1946.0,237.4289,237.613,237.1866,237.4676,1946.0
2022-01-20 10:50:00,244.81,245.01,244.06,244.39,3648.0,237.2544,237.4482,236.5276,236.8474,3648.0
2022-01-20 11:00:00,244.49,245.84,244.49,245.6,1810.0,236.9443,238.2526,236.9443,238.02,1810.0
2022-01-20 11:10:00,245.78,246.18,245.38,245.52,1751.0,238.1945,238.5821,237.8068,237.9425,1751.0
2022-01-20 11:20:00,245.53,245.64,245.26,245.35,1760.0,237.9522,238.0588,237.6905,237.7777,1760.0
2022-01-20 11:30:00,245.65,245.75,244.56,244.66,4504.0,238.0685,238.1654,237.0121,237.109,4504.0
2022-01-20 11:40:00,244.67,244.99,244.3,244.81,2724.0,237.1187,237.4289,236.7602,237.2544,2724.0
2022-01-20 11:50:00,245.01,245.15,244.62,244.63,4676.0,237.4482,237.5839,237.0703,237.08,4676.0
2022-01-20 12:00:00,244.55,244.82,244.49,244.63,1906.0,237.0024,237.2641,236.9443,237.08,1906.0
2022-01-20 12:10:00,244.37,244.93,244.37,244.64,876.0,236.828,237.3707,236.828,237.0897,876.0
2022-01-20 12:20:00,244.56,244.82,244.21,244.59,4991.0,237.0121,237.2641,236.6729,237.0412,4991.0
2022-01-20 12:30:00,244.6,245.28,244.5,245.06,4005.0,237.0509,237.7099,236.954,237.4967,4005.0
2022-01-20 12:40:00,244.84,244.91,244.34,244.55,2041.0,237.2835,237.3513,236.7989,237.0024,2041.0
2022-01-20 12:50:00,244.22,244.47,244.16,244.47,4194.0,236.6826,236.9249,236.6245,236.9249,4194.0
2022-01-20 13:00:00,244.31,244.37,243.81,244.04,4395.0,236.7698,236.828,236.2853,236.5082,4395.0
2022-01-20 13:10:00,244.01,244.17,243.52,243.74,2911.0,236.4791,236.6342,236.0042,236.2174,2911.0
2022-01-20 13:20:00,243.91,244.11,243.42,243.6,5330.0,236.3822,236.576,235.9073,236.0818,5330.0
2022-01-20 13:30:00,243.5,243.8,243.5,243.55,2700.0,235.9848,236.2756,235.9848,236.0333,2700.0
2022-01-20 13:40:00,243.66,244.03,243.46,243.71,1925.0,236.1399,236.4985,235.9461,236.1884,1925.0
2022-01-20 13:50:00,243.62,243.66,243.32,243.35,2607.0,236.1011,236.1399,235.8104,235.8395,2607.0
2022-01-20 14:00:00,243.31,243.76,242.97,243.52,5430.0,235.8007,236.2368,235.4712,236.0042,5430.0
2022-01-20 14:10:00,243.41,243.44,242.47,242.7,4782.0,235.8976,235.9267,234.9866,235.2095,4782.0
2022-01-20 14:20:00,242.82,242.91,242.24,242.48,3152.0,235.3258,235.4131,234.7637,234.9963,3152.0
2022-01-20 14:30:00,242.46,242.71,242.07,242.1,2358.0,234.9769,235.2192,234.599,234.6281,2358.0
2022-01-20 14:40:00,242.02,242.11,241.56,241.76,2864.0,234.5505,234.6377,234.1047,234.2985,2864.0
2022-01-20 14:50:00,241.76,241.99,241.11,241.24,4166.0,234.2985,234.5214,233.6686,233.7946,4166.0
2022-01-20 15:00:00,241.37,241.72,240.9,240.95,7532.0,233.9206,234.2598,233.4651,233.5135,7532.0
2022-01-20 15:10:00,240.83,241.26,240.82,241.01,6932.0,233.3972,233.814,233.3876,233.5717,6932.0
2022-01-20 15:20:00,240.99,241.0,240.14,240.31,4872.0,233.5523,233.562,232.7285,232.8933,4872.0
2022-01-20 15:30:00,240.2,240.46,239.4,239.72,8213.0,232.7867,233.0387,232.0114,232.3215,8213.0
2022-01-20 15:40:00,239.82,239.99,238.82,238.86,17536.0,232.4184,232.5832,231.4493,231.488,17536.0
2022-01-20 15:50:00,238.58,239.11,237.69,237.85,53357.0,231.2167,231.7303,230.3542,230.5092,53357.0
2022-01-21 09:30:00,237.46,238.0,234.76,237.52,51083.0,230.1313,230.6546,227.5146,230.1894,51083.0
2022-01-21 09:40:00,237.15,237.37,235.64,236.09,1877.0,229.8308,230.044,228.3674,228.8035,1877.0
2022-01-21 09:50:00,236.0,236.22,234.21,235.07,3653.0,228.7163,228.9295,226.9816,227.815,3653.0
2022-01-21 10:00:00,235.2,235.48,234.23,234.23,3770.0,227.941,228.2124,227.0009,227.0009,3770.0
2022-01-21 10:10:00,234.1,235.54,234.1,235.04,16501.0,226.875,228.2705,226.875,227.7859,16501.0
2022-01-21 10:20:00,234.67,235.9,234.36,235.38,13313.0,227.4274,228.6194,227.1269,228.1155,13313.0
2022-01-21 10:30:00,235.34,236.57,235.09,236.29,2878.0,228.0767,229.2687,227.8344,228.9974,2878.0
2022-01-21 10:40:00,235.33,235.93,235.27,235.92,1111.0,228.067,228.6485,228.0088,228.6388,1111.0
2022-01-21 10:50:00,236.93,237.57,236.66,236.66,2778.0,229.6176,230.2379,229.3559,229.3559,2778.0
2022-01-21 11:00:00,236.88,237.9,236.43,237.52,2086.0,229.5692,230.5577,229.133,230.1894,2086.0
2022-01-21 11:10:00,237.22,237.42,236.83,236.89,2190.0,229.8987,230.0925,229.5207,229.5788,2190.0
2022-01-21 11:20:00,237.02,238.01,237.01,237.94,808.0,229.7048,230.6643,229.6951,230.5964,808.0
2022-01-21 11:30:00,237.96,238.21,237.15,237.16,2098.0,230.6158,230.8581,229.8308,229.8405,2098.0
2022-01-21 11:40:00,236.96,237.19,236.65,236.79,1048.0,229.6467,229.8696,229.3463,229.4819,1048.0
2022-01-21 11:50:00,237.04,237.17,236.43,236.85,7734.0,229.7242,229.8502,229.133,229.5401,7734.0
2022-01-21 12:00:00,236.83,237.41,236.83,236.95,900.0,229.5207,230.0828,229.5207,229.637,900.0
2022-01-21 12:10:00,237.09,237.12,236.46,236.7,898.0,229.7727,229.8017,229.1621,229.3947,898.0
2022-01-21 12:20:00,236.13,236.68,235.84,236.65,3581.0,228.8423,229.3753,228.5613,229.3463,3581.0
2022-01-21 12:30:00,236.72,237.4,236.72,236.98,1842.0,229.4141,230.0731,229.4141,229.6661,1842.0
2022-01-21 12:40:00,236.74,237.03,236.55,236.67,1864.0,229.4335,229.7145,229.2493,229.3656,1864.0
2022-01-21 12:50:00,236.43,236.87,236.04,236.7,4235.0,229.133,229.5595,228.7551,229.3947,4235.0
2022-01-21 13:00:00,237.08,237.08,236.93,236.93,644.0,229.763,229.763,229.6176,229.6176,644.0
2022-01-21 13:10:00,237.51,237.51,236.97,237.21,1020.0,230.1797,230.1797,229.6564,229.889,1020.0
2022-01-21 13:20:00,237.02,237.02,236.56,236.7,1735.0,229.7048,229.7048,229.259,229.3947,1735.0
2022-01-21 13:30:00,236.31,237.84,236.2,237.66,4262.0,229.0167,230.4995,228.9101,230.3251,4262.0
2022-01-21 13:40:00,237.24,237.5,236.92,237.39,1446.0,229.918,230.17,229.6079,230.0634,1446.0
2022-01-21 13:50:00,237.1,237.48,236.6,236.6,2987.0,229.7824,230.1506,229.2978,229.2978,2987.0
2022-01-21 14:00:00,236.61,237.1,236.4,236.88,2856.0,229.3075,229.7824,229.104,229.5692,2856.0
2022-01-21 14:10:00,236.72,236.87,236.41,236.56,2054.0,229.4141,229.5595,229.1137,229.259,2054.0
2022-01-21 14:20:00,236.75,237.11,235.8,236.24,4802.0,229.4432,229.7921,228.5225,228.9489,4802.0
2022-01-21 14:30:00,236.23,236.23,235.5,235.9,1810.0,228.9392,228.9392,228.2317,228.6194,1810.0
2022-01-21 14:40:00,236.33,236.34,235.87,236.2,1600.0,229.0361,229.0458,228.5903,228.9101,1600.0
2022-01-21 14:50:00,236.13,236.13,235.28,235.28,1651.0,228.8423,228.8423,228.0185,228.0185,1651.0
2022-01-21 15:00:00,234.86,235.63,234.7,234.7,2003.0,227.6115,228.3577,227.4564,227.4564,2003.0
2022-01-21 15:10:00,234.66,235.7,234.57,235.25,3776.0,227.4177,228.4256,227.3304,227.9895,3776.0
2022-01-21 15:20:00,235.16,235.56,234.65,235.21,5478.0,227.9022,228.2899,227.408,227.9507,5478.0
2022-01-21 15:30:00,235.21,235.79,235.18,235.49,6406.0,227.9507,228.5128,227.9216,228.2221,6406.0
2022-01-21 15:40:00,236.28,236.74,236.07,236.53,11023.0,228.9877,229.4335,228.7842,229.23,11023.0
2022-01-21 15:50:00,236.1,236.29,235.16,235.16,46798.0,228.8132,228.9974,227.9022,227.9022,46798.0
2022-01-24 09:30:00,236.0,236.0,232.16,233.95,13856.0,228.7163,228.7163,224.9948,226.7296,13856.0
2022-01-24 09:40:00,233.68,233.68,231.64,233.18,3900.0,226.4679,226.4679,224.4909,225.9833,3900.0
2022-01-24 09:50:00,232.61,235.07,232.61,234.32,5405.0,225.4309,227.815,225.4309,227.0882,5405.0
2022-01-24 10:00:00,233.9,234.7,233.18,233.31,2723.0,226.6811,227.4564,225.9833,226.1093,2723.0
2022-01-24 10:10:00,232.82,233.77,232.42,232.7,5084.0,225.6345,226.5551,225.2468,225.5182,5084.0
2022-01-24 10:20:00,232.8,233.75,232.14,233.39,2866.0,225.6151,226.5358,224.9754,226.1869,2866.0
2022-01-24 10:30:00,233.64,234.73,233.38,233.96,2831.0,226.4292,227.4855,226.1772,226.7393,2831.0
2022-01-24 10:40:00,234.26,234.39,232.3,232.37,2715.0,227.03,227.156,225.1305,225.1983,2715.0
2022-01-24 10:50:00,232.37,233.66,232.16,232.7,3719.0,225.1983,226.4485,224.9948,225.5182,3719.0
2022-01-24 11:00:00,232.73,232.74,231.35,231.6,6137.0,225.5472,225.5569,224.2098,224.4521,6137.0
2022-01-24 11:10:00,231.63,231.8,231.22,231.25,2457.0,224.4812,224.6459,224.0838,224.1129,2457.0
2022-01-24 11:20:00,231.13,232.13,231.01,231.23,3202.0,223.9966,224.9658,223.8803,224.0935,3202.0
2022-01-24 11:30:00,231.09,231.17,230.51,230.6,2926.0,223.9579,224.0354,223.3958,223.483,2926.0
2022-01-24 11:40:00,230.85,230.96,229.45,229.57,4452.0,223.7253,223.8319,222.3685,222.4848,4452.0
2022-01-24 11:50:00,229.64,231.03,229.47,230.69,4130.0,222.5526,223.8997,222.3879,223.5702,4130.0
2022-01-24 12:00:00,230.76,230.89,229.51,229.51,2270.0,223.638,223.764,222.4266,222.4266,2270.0
2022-01-24 12:10:00,229.86,230.13,228.41,228.48,2814.0,222.7658,223.0275,221.3606,221.4284,2814.0
2022-01-24 12:20:00,228.46,229.31,228.46,229.09,3028.0,221.409,222.2328,221.409,222.0196,3028.0
2022-01-24 12:30:00,229.2,229.99,228.36,228.62,5453.0,222.1262,222.8918,221.3121,221.5641,5453.0
2022-01-24 12:40:00,228.53,230.11,228.38,229.25,3810.0,221.4769,223.0081,221.3315,222.1746,3810.0
2022-01-24 12:50:00,228.92,230.86,228.92,230.56,3458.0,221.8548,223.735,221.8548,223.4442,3458.0
2022-01-24 13:00:00,230.48,231.64,230.23,231.47,20494.0,223.3667,224.4909,223.1244,224.3261,20494.0
2022-01-24 13:10:00,231.31,233.12,231.24,232.92,22187.0,224.1711,225.9252,224.1032,225.7314,22187.0
2022-01-24 13:20:00,232.78,232.78,230.6,230.7,4224.0,225.5957,225.5957,223.483,223.5799,4224.0
2022-01-24 13:30:00,230.71,234.23,230.55,233.68,62339.0,223.5896,227.0009,223.4345,226.4679,62339.0
2022-01-24 13:40:00,233.89,234.76,233.0,234.59,11997.0,226.6714,227.5146,225.8089,227.3498,11997.0
2022-01-24 13:50:00,234.54,235.65,234.54,235.23,10529.0,227.3014,228.3771,227.3014,227.9701,10529.0
2022-01-24 14:00:00,235.67,236.43,234.98,235.88,8922.0,228.3965,229.133,227.7278,228.6,8922.0
2022-01-24 14:10:00,235.94,236.11,234.3,234.76,10867.0,228.6582,228.8229,227.0688,227.5146,10867.0
2022-01-24 14:20:00,234.93,235.07,233.69,233.7,8856.0,227.6793,227.815,226.4776,226.4873,8856.0
2022-01-24 14:30:00,233.77,234.12,232.4,232.4,13815.0,226.5551,226.8943,225.2274,225.2274,13815.0
2022-01-24 14:40:00,232.42,233.07,232.14,232.94,5631.0,225.2468,225.8767,224.9754,225.7508,5631.0
2022-01-24 14:50:00,232.87,233.54,232.77,233.37,6059.0,225.6829,226.3322,225.586,226.1675,6059.0
2022-01-24 15:00:00,233.88,234.46,233.54,234.08,5001.0,226.6617,227.2238,226.3322,226.8556,5001.0
2022-01-24 15:10:00,234.6,235.9,234.5,234.66,11237.0,227.3595,228.6194,227.2626,227.4177,11237.0
2022-01-24 15:20:00,234.91,235.55,234.78,235.26,7149.0,227.66,228.2802,227.534,227.9992,7149.0
2022-01-24 15:30:00,235.29,237.23,235.25,237.21,15460.0,228.0282,229.9084,227.9895,229.889,15460.0
2022-01-24 15:40:00,237.07,237.7,236.08,237.66,15480.0,229.7533,230.3638,228.7938,230.3251,15480.0
2022-01-24 15:50:00,237.93,239.19,237.75,238.52,49110.0,230.5867,231.8079,230.4123,231.1585,49110.0
2022-01-25 09:30:00,231.74,232.34,229.67,232.0,26574.0,224.5878,225.1693,222.5817,224.8398,26574.0
2022-01-25 09:40:00,231.68,232.0,230.34,231.15,10026.0,224.5296,224.8398,223.231,224.016,10026.0
2022-01-25 09:50:00,231.26,231.79,230.29,231.66,5503.0,224.1226,224.6362,223.1825,224.5103,5503.0
2022-01-25 10:00:00,231.8,232.24,230.71,231.05,7316.0,224.6459,225.0724,223.5896,223.9191,7316.0
2022-01-25 10:10:00,231.31,232.28,230.97,232.24,7673.0,224.1711,225.1111,223.8416,225.0724,7673.0
2022-01-25 10:20:00,232.1,234.66,231.73,234.66,4200.0,224.9367,227.4177,224.5781,227.4177,4200.0
2022-01-25 10:30:00,234.13,234.55,233.55,233.74,8283.0,226.904,227.3111,226.3419,226.5261,8283.0
2022-01-25 10:40:00,233.61,234.47,233.39,234.36,1926.0,226.4001,227.2335,226.1869,227.1269,1926.0
2022-01-25 10:50:00,234.18,234.2,231.5,231.69,4056.0,226.9525,226.9719,224.3552,224.5393,4056.0
2022-01-25 11:00:00,232.06,232.63,231.55,231.63,14819.0,224.8979,225.4503,224.4037,224.4812,14819.0
2022-01-25 11:10:00,231.69,231.69,230.76,231.61,1979.0,224.5393,224.5393,223.638,224.4618,1979.0
2022-01-25 11:20:00,231.56,231.89,231.42,231.59,4129.0,224.4133,224.7332,224.2777,224.4424,4129.0
2022-01-25 11:30:00,231.55,231.55,230.1,230.11,4801.0,224.4037,224.4037,222.9984,223.0081,4801.0
2022-01-25 11:40:00,229.95,231.07,229.95,230.44,1100.0,222.853,223.9385,222.853,223.3279,1100.0
2022-01-25 11:50:00,230.96,231.84,230.62,230.84,6589.0,223.8319,224.6847,223.5024,223.7156,6589.0
2022-01-25 12:00:00,230.82,231.03,229.39,230.66,3941.0,223.6962,223.8997,222.3103,223.5411,3941.0
2022-01-25 12:10:00,230.34,231.78,230.2,230.78,2786.0,223.231,224.6266,223.0953,223.6574,2786.0
2022-01-25 12:20:00,230.9,231.53,230.88,231.33,1670.0,223.7737,224.3843,223.7543,224.1904,1670.0
2022-01-25 12:30:00,231.21,231.34,230.84,230.98,3119.0,224.0741,224.2001,223.7156,223.8512,3119.0
2022-01-25 12:40:00,230.84,231.11,230.49,230.5,1566.0,223.7156,223.9772,223.3764,223.3861,1566.0
2022-01-25 12:50:00,230.53,230.58,230.17,230.58,1300.0,223.4151,223.4636,223.0662,223.4636,1300.0
2022-01-25 13:00:00,230.6,230.6,229.77,230.49,3149.0,223.483,223.483,222.6786,223.3764,3149.0
2022-01-25 13:10:00,230.48,231.65,230.41,231.56,6530.0,223.3667,224.5006,223.2988,224.4133,6530.0
2022-01-25 13:20:00,231.31,232.21,231.15,232.1,4298.0,224.1711,225.0433,224.016,224.9367,4298.0
2022-01-25 13:30:00,232.25,233.09,232.09,232.46,2521.0,225.0821,225.8961,224.927,225.2856,2521.0
2022-01-25 13:40:00,232.53,233.2,232.53,233.16,1506.0,225.3534,226.0027,225.3534,225.964,1506.0
2022-01-25 13:50:00,233.22,233.7,233.02,233.31,1402.0,226.0221,226.4873,225.8283,226.1093,1402.0
2022-01-25 14:00:00,233.41,233.66,233.31,233.64,5013.0,226.2063,226.4485,226.1093,226.4292,5013.0
2022-01-25 14:10:00,233.53,234.61,233.53,234.55,2608.0,226.3225,227.3692,226.3225,227.3111,2608.0
2022-01-25 14:20:00,234.54,234.73,234.0,234.0,1982.0,227.3014,227.4855,226.778,226.778,1982.0
2022-01-25 14:30:00,233.96,234.13,233.48,233.6,1300.0,226.7393,226.904,226.2741,226.3904,1300.0
2022-01-25 14:40:00,234.0,235.12,234.0,234.76,4104.0,226.778,227.8635,226.778,227.5146,4104.0
2022-01-25 14:50:00,234.94,235.16,234.83,235.01,1746.0,227.689,227.9022,227.5824,227.7569,1746.0
2022-01-25 15:00:00,234.93,234.93,233.86,234.06,4289.0,227.6793,227.6793,226.6424,226.8362,4289.0
2022-01-25 15:10:00,234.01,234.13,233.69,234.12,4880.0,226.7877,226.904,226.4776,226.8943,4880.0
2022-01-25 15:20:00,234.13,234.13,232.78,232.92,6112.0,226.904,226.904,225.5957,225.7314,6112.0
2022-01-25 15:30:00,232.9,233.25,232.28,233.21,8042.0,225.712,226.0512,225.1111,226.0124,8042.0
2022-01-25 15:40:00,233.44,233.85,232.57,233.0,10842.0,226.2353,226.6327,225.3922,225.8089,10842.0
2022-01-25 15:50:00,232.96,233.03,231.83,232.13,52408.0,225.7701,225.838,224.675,224.9658,52408.0
2022-01-26 09:30:00,234.04,234.54,233.31,234.4,6367.0,226.8168,227.3014,226.1093,227.1657,6367.0
2022-01-26 09:40:00,234.49,235.96,233.97,234.99,5683.0,227.2529,228.6775,226.749,227.7375,5683.0
2022-01-26 09:50:00,235.2,235.8,234.98,235.54,2602.0,227.941,228.5225,227.7278,228.2705,2602.0
2022-01-26 10:00:00,235.91,237.2,235.39,236.05,3869.0,228.6291,229.8793,228.1251,228.7648,3869.0
2022-01-26 10:10:00,236.52,236.52,234.86,235.73,4315.0,229.2203,229.2203,227.6115,228.4546,4315.0
2022-01-26 10:20:00,236.09,236.26,235.17,235.5,6439.0,228.8035,228.9683,227.9119,228.2317,6439.0
2022-01-26 10:30:00,235.48,235.61,234.82,234.82,5441.0,228.2124,228.3384,227.5727,227.5727,5441.0
2022-01-26 10:40:00,235.39,235.39,234.09,234.29,1519.0,228.1251,228.1251,226.8653,227.0591,1519.0
2022-01-26 10:50:00,234.33,234.33,233.71,234.21,1603.0,227.0979,227.0979,226.497,226.9816,1603.0
2022-01-26 11:00:00,234.14,234.25,233.65,234.0,3645.0,226.9137,227.0203,226.4388,226.778,3645.0
2022-01-26 11:10:00,234.54,234.74,234.0,234.12,2100.0,227.3014,227.4952,226.778,226.8943,2100.0
2022-01-26 11:20:00,234.09,234.71,234.08,234.2,1400.0,226.8653,227.4661,226.8556,226.9719,1400.0
2022-01-26 11:30:00,234.2,234.94,233.98,233.98,3520.0,226.9719,227.689,226.7587,226.7587,3520.0
2022-01-26 11:40:00,234.26,235.0,234.23,234.35,5329.0,227.03,227.7472,227.0009,227.1172,5329.0
2022-01-26 11:50:00,234.32,235.06,234.09,234.83,3200.0,227.0882,227.8053,226.8653,227.5824,3200.0
2022-01-26 12:00:00,234.68,235.53,234.67,235.28,3548.0,227.4371,228.2608,227.4274,228.0185,3548.0
2022-01-26 12:10:00,235.31,235.43,234.96,235.11,4891.0,228.0476,228.1639,227.7084,227.8538,4891.0
2022-01-26 12:20:00,235.19,235.21,234.81,234.95,2450.0,227.9313,227.9507,227.563,227.6987,2450.0
2022-01-26 12:30:00,235.16,235.17,234.64,235.03,2502.0,227.9022,227.9119,227.3983,227.7763,2502.0
2022-01-26 12:40:00,235.16,235.4,235.04,235.23,2216.0,227.9022,228.1348,227.7859,227.9701,2216.0
2022-01-26 12:50:00,235.21,235.32,235.02,235.18,1590.0,227.9507,228.0573,227.7666,227.9216,1590.0
2022-01-26 13:00:00,235.08,235.08,234.37,234.61,2025.0,227.8247,227.8247,227.1366,227.3692,2025.0
2022-01-26 13:10:00,234.65,234.84,234.57,234.57,1337.0,227.408,227.5921,227.3304,227.3304,1337.0
2022-01-26 13:20:00,234.45,234.58,234.11,234.14,1401.0,227.2142,227.3401,226.8846,226.9137,1401.0
2022-01-26 13:30:00,233.95,234.28,233.83,233.96,1800.0,226.7296,227.0494,226.6133,226.7393,1800.0
2022-01-26 13:40:00,233.69,234.29,233.62,234.25,3873.0,226.4776,227.0591,226.4098,227.0203,3873.0
2022-01-26 13:50:00,234.12,234.89,234.02,234.68,3691.0,226.8943,227.6406,226.7974,227.4371,3691.0
2022-01-26 14:00:00,235.15,235.78,234.92,234.92,2757.0,227.8925,228.5031,227.6696,227.6696,2757.0
2022-01-26 14:10:00,235.4,236.42,233.79,233.79,17196.0,228.1348,229.1234,226.5745,226.5745,17196.0
2022-01-26 14:20:00,234.04,235.54,233.87,235.54,1400.0,226.8168,228.2705,226.6521,228.2705,1400.0
2022-01-26 14:30:00,235.39,235.39,233.5,234.97,7031.0,228.1251,228.1251,226.2935,227.7181,7031.0
2022-01-26 14:40:00,234.82,234.82,231.55,231.55,3843.0,227.5727,227.5727,224.4037,224.4037,3843.0
2022-01-26 14:50:00,231.74,232.37,231.03,231.61,4391.0,224.5878,225.1983,223.8997,224.4618,4391.0
2022-01-26 15:00:00,230.82,230.82,228.74,228.74,2250.0,223.6962,223.6962,221.6804,221.6804,2250.0
2022-01-26 15:10:00,228.74,229.31,228.3,228.53,10458.0,221.6804,222.2328,221.254,221.4769,10458.0
2022-01-26 15:20:00,228.35,229.31,227.91,229.11,6441.0,221.3024,222.2328,220.876,222.039,6441.0
2022-01-26 15:30:00,228.93,230.08,228.71,229.6,12334.0,221.8645,222.979,221.6513,222.5138,12334.0
2022-01-26 15:40:00,229.29,231.02,228.92,229.85,26663.0,222.2134,223.89,221.8548,222.7561,26663.0
2022-01-26 15:50:00,230.13,231.59,229.6,231.01,66572.0,223.0275,224.4424,222.5138,223.8803,66572.0
2022-01-27 09:30:00,224.99,227.16,223.16,226.66,34537.0,218.0461,220.1491,216.2726,219.6646,34537.0
2022-01-27 09:40:00,227.24,228.96,226.59,228.96,41655.0,220.2267,221.8936,219.5967,221.8936,41655.0
2022-01-27 09:50:00,228.87,230.77,228.22,228.72,14427.0,221.8064,223.6477,221.1764,221.661,14427.0
2022-01-27 10:00:00,229.15,230.39,227.96,230.03,10481.0,222.0777,223.2795,220.9245,222.9306,10481.0
2022-01-27 10:10:00,230.32,230.32,229.18,229.81,9712.0,223.2116,223.2116,222.1068,222.7174,9712.0
2022-01-27 10:20:00,230.37,230.37,228.92,228.92,11232.0,223.2601,223.2601,221.8548,221.8548,11232.0
2022-01-27 10:30:00,228.93,228.93,227.03,227.1,9222.0,221.8645,221.8645,220.0232,220.091,9222.0
2022-01-27 10:40:00,227.34,227.51,226.86,227.13,12596.0,220.3236,220.4883,219.8584,220.1201,12596.0
2022-01-27 10:50:00,227.27,228.54,226.96,228.32,7786.0,220.2557,221.4866,219.9553,221.2733,7786.0
2022-01-27 11:00:00,228.68,230.02,228.5,229.22,5766.0,221.6222,222.9209,221.4478,222.1456,5766.0
2022-01-27 11:10:00,229.68,230.31,229.37,229.61,11477.0,222.5914,223.2019,222.2909,222.5235,11477.0
2022-01-27 11:20:00,229.87,230.19,228.52,228.87,11085.0,222.7755,223.0856,221.4672,221.8064,11085.0
2022-01-27 11:30:00,228.76,229.91,228.67,229.74,9470.0,221.6998,222.8143,221.6125,222.6495,9470.0
2022-01-27 11:40:00,229.71,230.52,229.58,230.18,4917.0,222.6204,223.4054,222.4945,223.0759,4917.0
2022-01-27 11:50:00,229.99,230.4,229.89,230.1,5483.0,222.8918,223.2891,222.7949,222.9984,5483.0
2022-01-27 12:00:00,230.03,230.34,228.78,228.78,6104.0,222.9306,223.231,221.7191,221.7191,6104.0
2022-01-27 12:10:00,228.78,228.78,227.89,227.91,3247.0,221.7191,221.7191,220.8566,220.876,3247.0
2022-01-27 12:20:00,227.44,227.74,227.14,227.74,3629.0,220.4205,220.7112,220.1298,220.7112,3629.0
2022-01-27 12:30:00,227.55,228.48,227.4,227.64,5982.0,220.5271,221.4284,220.3817,220.6143,5982.0
2022-01-27 12:40:00,227.78,227.79,226.68,226.82,7304.0,220.75,220.7597,219.684,219.8196,7304.0
2022-01-27 12:50:00,227.09,227.94,226.88,227.78,4157.0,220.0813,220.9051,219.8778,220.75,4157.0
2022-01-27 13:00:00,227.82,228.15,226.81,227.42,4280.0,220.7888,221.1086,219.8099,220.4011,4280.0
2022-01-27 13:10:00,227.09,227.09,226.12,226.12,3761.0,220.0813,220.0813,219.1412,219.1412,3761.0
2022-01-27 13:20:00,226.15,226.3,225.11,225.55,4526.0,219.1703,219.3157,218.1624,218.5888,4526.0
2022-01-27 13:30:00,225.61,226.27,225.58,225.91,5849.0,218.647,219.2866,218.6179,218.9377,5849.0
2022-01-27 13:40:00,225.65,226.11,225.24,225.96,5338.0,218.6857,219.1316,218.2884,218.9862,5338.0
2022-01-27 13:50:00,226.01,226.36,225.23,226.0,5601.0,219.0346,219.3738,218.2787,219.0249,5601.0
2022-01-27 14:00:00,226.17,226.76,226.15,226.22,3384.0,219.1897,219.7615,219.1703,219.2382,3384.0
2022-01-27 14:10:00,226.47,226.56,225.7,225.87,2520.0,219.4804,219.5677,218.7342,218.899,2520.0
2022-01-27 14:20:00,225.54,225.8,224.5,224.5,6139.0,218.5791,218.8311,217.5712,217.5712,6139.0
2022-01-27 14:30:00,224.47,224.71,224.08,224.55,10148.0,217.5422,217.7748,217.1642,217.6197,10148.0
2022-01-27 14:40:00,224.59,225.26,224.54,224.77,7307.0,217.6585,218.3078,217.61,217.8329,7307.0
2022-01-27 14:50:00,224.77,224.77,223.46,224.03,7619.0,217.8329,217.8329,216.5633,217.1157,7619.0
2022-01-27 15:00:00,224.36,225.3,224.03,224.12,7241.0,217.4356,218.3465,217.1157,217.203,7241.0
2022-01-27 15:10:00,224.44,224.6,223.11,223.87,5935.0,217.5131,217.6682,216.2241,216.9607,5935.0
2022-01-27 15:20:00,224.19,224.85,223.44,224.65,6280.0,217.2708,217.9104,216.544,217.7166,6280.0
2022-01-27 15:30:00,224.74,225.23,224.37,224.38,11205.0,217.8038,218.2787,217.4453,217.4549,11205.0
2022-01-27 15:40:00,224.21,226.19,224.21,225.08,18700.0,217.2902,219.2091,217.2902,218.1333,18700.0
2022-01-27 15:50:00,224.89,225.26,224.37,224.9,47292.0,217.9492,218.3078,217.4453,217.9589,47292.0
2022-01-28 09:30:00,221.6,223.86,212.78,214.82,95697.0,214.7607,216.951,206.213,208.19,95697.0
2022-01-28 09:40:00,215.4,215.4,211.44,212.31,38192.0,208.7521,208.7521,204.9143,205.7575,38192.0
2022-01-28 09:50:00,212.19,213.29,210.61,211.83,20807.0,205.6412,206.7072,204.1099,205.2923,20807.0
2022-01-28 10:00:00,211.5,211.9,209.67,210.2,34875.0,204.9725,205.3601,203.1989,203.7126,34875.0
2022-01-28 10:10:00,210.4,213.73,210.01,213.73,26901.0,203.9064,207.1336,203.5284,207.1336,26901.0
2022-01-28 10:20:00,213.63,213.68,210.28,211.08,24159.0,207.0367,207.0852,203.7901,204.5654,24159.0
2022-01-28 10:30:00,211.38,211.38,210.08,210.19,41070.0,204.8562,204.8562,203.5963,203.7029,41070.0
2022-01-28 10:40:00,210.39,210.59,209.0,209.4,21617.0,203.8967,204.0905,202.5496,202.9373,21617.0
2022-01-28 10:50:00,209.67,212.72,209.57,211.24,18635.0,203.1989,206.1548,203.102,204.7205,18635.0
2022-01-28 11:00:00,211.24,211.63,209.53,210.87,8762.0,204.7205,205.0984,203.0633,204.3619,8762.0
2022-01-28 11:10:00,211.94,212.67,211.15,211.46,7872.0,205.3989,206.1064,204.6333,204.9337,7872.0
2022-01-28 11:20:00,211.03,211.58,210.28,210.97,6622.0,204.517,205.05,203.7901,204.4588,6622.0
2022-01-28 11:30:00,210.97,211.6,210.58,210.97,6537.0,204.4588,205.0694,204.0809,204.4588,6537.0
2022-01-28 11:40:00,210.77,212.36,210.6,212.36,8975.0,204.265,205.8059,204.1002,205.8059,8975.0
2022-01-28 11:50:00,211.95,213.77,211.86,213.53,11473.0,205.4086,207.1724,205.3213,206.9398,11473.0
2022-01-28 12:00:00,213.44,214.18,212.02,212.75,9675.0,206.8526,207.5697,205.4764,206.1839,9675.0
2022-01-28 12:10:00,212.56,212.64,211.11,212.64,6024.0,205.9997,206.0773,204.5945,206.0773,6024.0
2022-01-28 12:20:00,212.71,213.5,212.33,213.25,6379.0,206.1451,206.9107,205.7768,206.6685,6379.0
2022-01-28 12:30:00,213.12,213.12,211.15,211.82,8106.0,206.5425,206.5425,204.6333,205.2826,8106.0
2022-01-28 12:40:00,211.67,213.14,211.11,212.57,6864.0,205.1372,206.5618,204.5945,206.0094,6864.0
2022-01-28 12:50:00,212.4,212.4,211.11,211.47,6815.0,205.8447,205.8447,204.5945,204.9434,6815.0
2022-01-28 13:00:00,211.49,212.79,211.2,212.75,7663.0,204.9628,206.2226,204.6817,206.1839,7663.0
2022-01-28 13:10:00,212.41,213.19,212.16,212.48,6752.0,205.8544,206.6103,205.6121,205.9222,6752.0
2022-01-28 13:20:00,212.6,212.98,211.88,212.55,5061.0,206.0385,206.4068,205.3407,205.9901,5061.0
2022-01-28 13:30:00,212.67,213.36,212.67,212.71,7009.0,206.1064,206.7751,206.1064,206.1451,7009.0
2022-01-28 13:40:00,212.68,213.64,212.64,213.1,7618.0,206.116,207.0464,206.0773,206.5231,7618.0
2022-01-28 13:50:00,213.23,213.7,212.89,213.05,8233.0,206.6491,207.1046,206.3196,206.4746,8233.0
2022-01-28 14:00:00,213.17,213.52,211.19,211.38,7852.0,206.5909,206.9301,204.672,204.8562,7852.0
2022-01-28 14:10:00,211.19,211.24,210.15,210.37,13126.0,204.672,204.7205,203.6641,203.8773,13126.0
2022-01-28 14:20:00,210.5,210.51,209.85,209.98,8217.0,204.0033,204.013,203.3734,203.4994,8217.0
2022-01-28 14:30:00,209.86,210.43,209.43,210.27,9162.0,203.3831,203.9355,202.9663,203.7804,9162.0
2022-01-28 14:40:00,210.31,211.41,210.31,211.4,6842.0,203.8192,204.8852,203.8192,204.8755,6842.0
2022-01-28 14:50:00,211.4,212.26,210.74,211.95,8997.0,204.8755,205.709,204.2359,205.4086,8997.0
2022-01-28 15:00:00,211.99,212.97,211.83,212.67,14815.0,205.4473,206.3971,205.2923,206.1064,14815.0
2022-01-28 15:10:00,212.75,213.08,212.08,212.66,8195.0,206.1839,206.5037,205.5346,206.0967,8195.0
2022-01-28 15:20:00,212.52,213.25,212.52,213.25,9460.0,205.961,206.6685,205.961,206.6685,9460.0
2022-01-28 15:30:00,213.29,213.81,212.34,213.46,15235.0,206.7072,207.2112,205.7865,206.872,15235.0
2022-01-28 15:40:00,213.46,214.7,213.26,214.7,29643.0,206.872,208.0737,206.6781,208.0737,29643.0
2022-01-28 15:50:00,215.03,216.15,214.55,216.13,100931.0,208.3935,209.4789,207.9283,209.4596,100931.0
2022-01-31 09:30:00,221.8,224.76,221.8,223.48,23219.0,214.9546,217.8232,214.9546,216.5827,23219.0
2022-01-31 09:40:00,224.27,224.27,221.14,222.15,6348.0,217.3483,217.3483,214.3149,215.2938,6348.0
2022-01-31 09:50:00,221.83,224.99,221.83,224.99,14256.0,214.9836,218.0461,214.9836,218.0461,14256.0
2022-01-31 10:00:00,224.98,225.76,224.62,225.36,25283.0,218.0364,218.7924,217.6875,218.4047,25283.0
2022-01-31 10:10:00,225.81,225.88,224.87,225.14,8886.0,218.8408,218.9086,217.9298,218.1915,8886.0
2022-01-31 10:20:00,225.02,225.88,224.52,224.52,15162.0,218.0752,218.9086,217.5906,217.5906,15162.0
2022-01-31 10:30:00,224.77,224.93,223.84,224.76,10772.0,217.8329,217.988,216.9316,217.8232,10772.0
2022-01-31 10:40:00,224.76,226.77,224.5,226.47,11737.0,217.8232,219.7712,217.5712,219.4804,11737.0
2022-01-31 10:50:00,226.53,227.2,225.24,225.64,9426.0,219.5386,220.1879,218.2884,218.6761,9426.0
2022-01-31 11:00:00,225.88,226.03,225.07,225.53,5724.0,218.9086,219.054,218.1236,218.5695,5724.0
2022-01-31 11:10:00,225.2,225.67,224.31,224.73,5238.0,218.2496,218.7051,217.3871,217.7941,5238.0
2022-01-31 11:20:00,224.99,225.32,224.4,225.26,5586.0,218.0461,218.3659,217.4743,218.3078,5586.0
2022-01-31 11:30:00,225.43,225.65,224.8,224.8,4039.0,218.4725,218.6857,217.862,217.862,4039.0
2022-01-31 11:40:00,224.64,224.64,224.16,224.32,2763.0,217.7069,217.7069,217.2417,217.3968,2763.0
2022-01-31 11:50:00,224.54,226.11,224.54,226.11,4692.0,217.61,219.1316,217.61,219.1316,4692.0
2022-01-31 12:00:00,226.53,226.71,226.21,226.32,3315.0,219.5386,219.713,219.2285,219.3351,3315.0
2022-01-31 12:10:00,226.5,227.46,226.19,227.36,6114.0,219.5095,220.4399,219.2091,220.343,6114.0
2022-01-31 12:20:00,227.34,227.35,226.4,227.29,5098.0,220.3236,220.3333,219.4126,220.2751,5098.0
2022-01-31 12:30:00,227.28,227.4,226.46,226.9,5727.0,220.2654,220.3817,219.4707,219.8972,5727.0
2022-01-31 12:40:00,227.15,227.23,226.95,227.18,3811.0,220.1395,220.217,219.9456,220.1685,3811.0
2022-01-31 12:50:00,227.03,227.03,226.72,226.87,2900.0,220.0232,220.0232,219.7227,219.8681,2900.0
2022-01-31 13:00:00,226.74,226.81,226.19,226.48,6674.0,219.7421,219.8099,219.2091,219.4901,6674.0
2022-01-31 13:10:00,226.46,226.82,226.14,226.52,3287.0,219.4707,219.8196,219.1606,219.5289,3287.0
2022-01-31 13:20:00,226.35,226.8,226.32,226.8,10101.0,219.3641,219.8003,219.3351,219.8003,10101.0
2022-01-31 13:30:00,226.83,227.77,226.75,227.63,6340.0,219.8293,220.7403,219.7518,220.6046,6340.0
2022-01-31 13:40:00,227.46,227.67,227.24,227.61,5016.0,220.4399,220.6434,220.2267,220.5853,5016.0
2022-01-31 13:50:00,227.67,227.7,227.24,227.52,3158.0,220.6434,220.6725,220.2267,220.498,3158.0
2022-01-31 14:00:00,227.41,227.74,227.04,227.61,4924.0,220.3914,220.7112,220.0328,220.5853,4924.0
2022-01-31 14:10:00,227.46,227.67,227.38,227.61,2464.0,220.4399,220.6434,220.3624,220.5853,2464.0
2022-01-31 14:20:00,227.5,227.8,227.31,227.8,4210.0,220.4787,220.7694,220.2945,220.7694,4210.0
2022-01-31 14:30:00,227.88,227.94,227.46,227.46,5944.0,220.8469,220.9051,220.4399,220.4399,5944.0
2022-01-31 14:40:00,227.45,227.72,227.34,227.72,12401.0,220.4302,220.6919,220.3236,220.6919,12401.0
2022-01-31 14:50:00,227.99,228.11,227.66,227.85,5504.0,220.9535,221.0698,220.6337,220.8178,5504.0
2022-01-31 15:00:00,227.84,227.95,227.1,227.1,4807.0,220.8082,220.9148,220.091,220.091,4807.0
2022-01-31 15:10:00,227.11,227.12,226.17,226.24,6713.0,220.1007,220.1104,219.1897,219.2575,6713.0
2022-01-31 15:20:00,226.46,227.42,226.38,227.04,6607.0,219.4707,220.4011,219.3932,220.0328,6607.0
2022-01-31 15:30:00,226.95,227.96,226.72,227.67,16339.0,219.9456,220.9245,219.7227,220.6434,16339.0
2022-01-31 15:40:00,227.56,228.32,227.46,228.32,26977.0,220.5368,221.2733,220.4399,221.2733,26977.0
2022-01-31 15:50:00,228.22,228.92,227.97,228.54,68337.0,221.1764,221.8548,220.9341,221.4866,68337.0
2022-02-01 09:30:00,230.95,231.74,229.16,229.89,17666.0,223.8222,224.5878,222.0874,222.7949,17666.0
2022-02-01 09:40:00,229.9,231.15,229.26,230.11,17444.0,222.8046,224.016,222.1843,223.0081,17444.0
2022-02-01 09:50:00,230.36,230.49,228.41,229.09,7077.0,223.2504,223.3764,221.3606,222.0196,7077.0
2022-02-01 10:00:00,229.08,229.51,227.4,228.57,11873.0,222.0099,222.4266,220.3817,221.5156,11873.0
2022-02-01 10:10:00,228.71,229.17,227.81,229.01,8208.0,221.6513,222.0971,220.7791,221.942,8208.0
2022-02-01 10:20:00,228.68,229.87,228.41,228.82,8275.0,221.6222,222.7755,221.3606,221.7579,8275.0
2022-02-01 10:30:00,228.83,229.01,227.41,227.78,7983.0,221.7676,221.942,220.3914,220.75,7983.0
2022-02-01 10:40:00,227.59,228.09,226.35,227.21,6739.0,220.5659,221.0504,219.3641,220.1976,6739.0
2022-02-01 10:50:00,227.29,227.88,226.98,227.85,3870.0,220.2751,220.8469,219.9747,220.8178,3870.0
2022-02-01 11:00:00,228.02,228.4,227.56,228.06,6693.0,220.9826,221.3509,220.5368,221.0214,6693.0
2022-02-01 11:10:00,228.09,228.09,227.01,227.01,3394.0,221.0504,221.0504,220.0038,220.0038,3394.0
2022-02-01 11:20:00,227.2,227.7,226.61,227.56,6773.0,220.1879,220.6725,219.6161,220.5368,6773.0
2022-02-01 11:30:00,227.32,227.36,226.63,227.11,5374.0,220.3042,220.343,219.6355,220.1007,5374.0
2022-02-01 11:40:00,227.01,228.94,227.01,228.56,5202.0,220.0038,221.8742,220.0038,221.5059,5202.0
2022-02-01 11:50:00,228.17,229.36,228.15,229.1,7689.0,221.128,222.2812,221.1086,222.0293,7689.0
2022-02-01 12:00:00,229.04,229.78,228.4,228.92,8861.0,221.9711,222.6883,221.3509,221.8548,8861.0
2022-02-01 12:10:00,228.74,229.58,228.47,229.5,11562.0,221.6804,222.4945,221.4187,222.4169,11562.0
2022-02-01 12:20:00,229.59,230.35,229.48,230.11,17215.0,222.5041,223.2407,222.3975,223.0081,17215.0
2022-02-01 12:30:00,230.2,230.9,229.82,230.68,23867.0,223.0953,223.7737,222.727,223.5605,23867.0
2022-02-01 12:40:00,230.68,231.5,230.0,230.61,37668.0,223.5605,224.3552,222.9015,223.4927,37668.0
2022-02-01 12:50:00,230.71,230.78,230.36,230.5,4467.0,223.5896,223.6574,223.2504,223.3861,4467.0
2022-02-01 13:00:00,230.64,231.05,230.36,230.36,11835.0,223.5217,223.9191,223.2504,223.2504,11835.0
2022-02-01 13:10:00,230.2,230.68,230.17,230.18,4384.0,223.0953,223.5605,223.0662,223.0759,4384.0
2022-02-01 13:20:00,230.27,230.58,230.27,230.34,2608.0,223.1632,223.4636,223.1632,223.231,2608.0
2022-02-01 13:30:00,230.34,230.65,230.12,230.65,4239.0,223.231,223.5314,223.0178,223.5314,4239.0
2022-02-01 13:40:00,230.59,230.72,230.26,230.48,3283.0,223.4733,223.5993,223.1535,223.3667,3283.0
2022-02-01 13:50:00,230.52,230.61,230.11,230.45,4651.0,223.4054,223.4927,223.0081,223.3376,4651.0
2022-02-01 14:00:00,230.37,230.87,230.31,230.38,9381.0,223.2601,223.7446,223.2019,223.2698,9381.0
2022-02-01 14:10:00,230.52,230.75,230.01,230.19,4097.0,223.4054,223.6283,222.9112,223.0856,4097.0
2022-02-01 14:20:00,230.05,230.11,229.55,230.03,6600.0,222.95,223.0081,222.4654,222.9306,6600.0
2022-02-01 14:30:00,230.2,230.6,229.98,230.59,11471.0,223.0953,223.483,222.8821,223.4733,11471.0
2022-02-01 14:40:00,230.53,230.64,230.3,230.5,14542.0,223.4151,223.5217,223.1922,223.3861,14542.0
2022-02-01 14:50:00,230.59,230.96,230.28,230.55,8112.0,223.4733,223.8319,223.1729,223.4345,8112.0
2022-02-01 15:00:00,230.4,231.2,230.4,231.07,14621.0,223.2891,224.0645,223.2891,223.9385,14621.0
2022-02-01 15:10:00,231.11,231.53,230.65,231.07,52263.0,223.9772,224.3843,223.5314,223.9385,52263.0
2022-02-01 15:20:00,231.15,231.39,230.79,231.33,11497.0,224.016,224.2486,223.6671,224.1904,11497.0
2022-02-01 15:30:00,231.39,231.83,231.04,231.28,18078.0,224.2486,224.675,223.9094,224.142,18078.0
2022-02-01 15:40:00,231.34,231.91,231.2,231.91,36954.0,224.2001,224.7525,224.0645,224.7525,36954.0
2022-02-01 15:50:00,231.98,232.6,231.86,232.26,102874.0,224.8204,225.4212,224.7041,225.0917,102874.0
2022-02-02 09:30:00,233.35,235.66,232.5,235.66,11158.0,226.1481,228.3868,225.3243,228.3868,11158.0
2022-02-02 09:40:00,235.08,236.08,233.28,234.38,7154.0,227.8247,228.7938,226.0803,227.1463,7154.0
2022-02-02 09:50:00,233.71,235.31,233.71,235.0,6242.0,226.497,228.0476,226.497,227.7472,6242.0
2022-02-02 10:00:00,235.28,237.17,235.28,237.08,4923.0,228.0185,229.8502,228.0185,229.763,4923.0
2022-02-02 10:10:00,236.54,237.03,235.51,236.64,8865.0,229.2396,229.7145,228.2414,229.3366,8865.0
2022-02-02 10:20:00,236.77,237.24,235.93,236.63,5566.0,229.4626,229.918,228.6485,229.3269,5566.0
2022-02-02 10:30:00,236.77,237.06,235.71,236.4,6855.0,229.4626,229.7436,228.4353,229.104,6855.0
2022-02-02 10:40:00,236.08,236.38,235.32,236.11,7553.0,228.7938,229.0846,228.0573,228.8229,7553.0
2022-02-02 10:50:00,236.0,236.48,235.71,236.46,9797.0,228.7163,229.1815,228.4353,229.1621,9797.0
2022-02-02 11:00:00,236.36,236.36,235.51,235.51,7432.0,229.0652,229.0652,228.2414,228.2414,7432.0
2022-02-02 11:10:00,235.79,236.23,235.78,235.8,4879.0,228.5128,228.9392,228.5031,228.5225,4879.0
2022-02-02 11:20:00,235.96,236.26,235.8,236.06,5116.0,228.6775,228.9683,228.5225,228.7745,5116.0
2022-02-02 11:30:00,235.94,236.27,235.38,235.38,3515.0,228.6582,228.978,228.1155,228.1155,3515.0
2022-02-02 11:40:00,235.57,235.89,235.13,235.85,8466.0,228.2996,228.6097,227.8732,228.5709,8466.0
2022-02-02 11:50:00,235.84,236.47,235.73,236.43,7207.0,228.5613,229.1718,228.4546,229.133,7207.0
2022-02-02 12:00:00,236.35,236.49,236.09,236.43,6584.0,229.0555,229.1912,228.8035,229.133,6584.0
2022-02-02 12:10:00,236.44,236.44,235.73,235.87,4673.0,229.1427,229.1427,228.4546,228.5903,4673.0
2022-02-02 12:20:00,235.9,236.39,235.84,235.84,3379.0,228.6194,229.0943,228.5613,228.5613,3379.0
2022-02-02 12:30:00,235.98,236.4,235.84,236.16,4270.0,228.6969,229.104,228.5613,228.8714,4270.0
2022-02-02 12:40:00,236.0,236.56,236.0,236.16,3100.0,228.7163,229.259,228.7163,228.8714,3100.0
2022-02-02 12:50:00,236.21,236.37,236.0,236.37,3937.0,228.9198,229.0749,228.7163,229.0749,3937.0
2022-02-02 13:00:00,236.34,236.39,235.88,236.02,2978.0,229.0458,229.0943,228.6,228.7357,2978.0
2022-02-02 13:10:00,235.98,236.21,235.89,236.0,4601.0,228.6969,228.9198,228.6097,228.7163,4601.0
2022-02-02 13:20:00,236.01,236.12,235.75,236.07,7613.0,228.726,228.8326,228.474,228.7842,7613.0
2022-02-02 13:30:00,236.02,236.54,236.02,236.51,4549.0,228.7357,229.2396,228.7357,229.2106,4549.0
2022-02-02 13:40:00,236.33,236.37,235.9,235.9,2178.0,229.0361,229.0749,228.6194,228.6194,2178.0
2022-02-02 13:50:00,235.99,236.62,235.84,236.4,5670.0,228.7066,229.3172,228.5613,229.104,5670.0
2022-02-02 14:00:00,236.29,237.51,236.02,236.81,8910.0,228.9974,230.1797,228.7357,229.5013,8910.0
2022-02-02 14:10:00,236.68,237.06,235.9,236.85,14332.0,229.3753,229.7436,228.6194,229.5401,14332.0
2022-02-02 14:20:00,236.58,237.02,236.0,236.74,5872.0,229.2784,229.7048,228.7163,229.4335,5872.0
2022-02-02 14:30:00,236.73,237.76,236.72,237.21,9526.0,229.4238,230.422,229.4141,229.889,9526.0
2022-02-02 14:40:00,237.41,237.96,237.38,237.67,10127.0,230.0828,230.6158,230.0537,230.3348,10127.0
2022-02-02 14:50:00,237.55,237.59,236.76,236.84,5615.0,230.2185,230.2572,229.4529,229.5304,5615.0
2022-02-02 15:00:00,236.81,237.35,236.3,236.4,10059.0,229.5013,230.0246,229.0071,229.104,10059.0
2022-02-02 15:10:00,236.38,236.56,236.0,236.55,17469.0,229.0846,229.259,228.7163,229.2493,17469.0
2022-02-02 15:20:00,236.58,237.05,236.25,237.05,13319.0,229.2784,229.7339,228.9586,229.7339,13319.0
2022-02-02 15:30:00,236.98,237.02,236.64,236.82,17871.0,229.6661,229.7048,229.3366,229.511,17871.0
2022-02-02 15:40:00,236.94,237.18,236.59,237.12,18982.0,229.6273,229.8599,229.2881,229.8017,18982.0
2022-02-02 15:50:00,237.17,237.69,236.68,237.2,85214.0,229.8502,230.3542,229.3753,229.8793,85214.0
2022-02-03 09:30:00,233.0,235.88,232.0,235.35,17867.0,225.8089,228.6,224.8398,228.0864,17867.0
2022-02-03 09:40:00,235.51,236.53,234.61,235.0,7887.0,228.2414,229.23,227.3692,227.7472,7887.0
2022-02-03 09:50:00,235.44,236.01,235.13,235.22,4016.0,228.1736,228.726,227.8732,227.9604,4016.0
2022-02-03 10:00:00,235.26,236.23,235.23,235.87,17643.0,227.9992,228.9392,227.9701,228.5903,17643.0
2022-02-03 10:10:00,236.11,236.58,235.59,236.55,4509.0,228.8229,229.2784,228.319,229.2493,4509.0
2022-02-03 10:20:00,236.75,236.96,235.98,236.96,9262.0,229.4432,229.6467,228.6969,229.6467,9262.0
2022-02-03 10:30:00,236.95,237.19,235.81,235.82,10554.0,229.637,229.8696,228.5322,228.5419,10554.0
2022-02-03 10:40:00,235.81,235.95,235.47,235.84,8940.0,228.5322,228.6679,228.2027,228.5613,8940.0
2022-02-03 10:50:00,235.94,236.11,235.59,236.01,15467.0,228.6582,228.8229,228.319,228.726,15467.0
2022-02-03 11:00:00,235.85,236.21,235.65,236.21,11653.0,228.5709,228.9198,228.3771,228.9198,11653.0
2022-02-03 11:10:00,236.23,237.35,236.01,237.23,3337.0,228.9392,230.0246,228.726,229.9084,3337.0
2022-02-03 11:20:00,237.0,237.48,236.7,237.03,8674.0,229.6855,230.1506,229.3947,229.7145,8674.0
2022-02-03 11:30:00,237.18,237.31,236.75,237.19,6998.0,229.8599,229.9859,229.4432,229.8696,6998.0
2022-02-03 11:40:00,237.17,237.23,236.8,237.19,5946.0,229.8502,229.9084,229.4916,229.8696,5946.0
2022-02-03 11:50:00,236.85,236.85,236.23,236.47,4301.0,229.5401,229.5401,228.9392,229.1718,4301.0
2022-02-03 12:00:00,236.57,236.74,235.59,235.71,6750.0,229.2687,229.4335,228.319,228.4353,6750.0
2022-02-03 12:10:00,235.95,236.61,235.85,236.45,15047.0,228.6679,229.3075,228.5709,229.1524,15047.0
2022-02-03 12:20:00,236.45,237.11,236.4,236.84,25727.0,229.1524,229.7921,229.104,229.5304,25727.0
2022-02-03 12:30:00,236.71,236.83,236.15,236.7,5414.0,229.4044,229.5207,228.8617,229.3947,5414.0
2022-02-03 12:40:00,236.51,236.71,236.16,236.51,23310.0,229.2106,229.4044,228.8714,229.2106,23310.0
2022-02-03 12:50:00,236.52,236.68,236.23,236.68,10117.0,229.2203,229.3753,228.9392,229.3753,10117.0
2022-02-03 13:00:00,236.55,236.83,236.29,236.29,17264.0,229.2493,229.5207,228.9974,228.9974,17264.0
2022-02-03 13:10:00,236.26,237.57,236.26,237.09,6782.0,228.9683,230.2379,228.9683,229.7727,6782.0
2022-02-03 13:20:00,237.1,237.82,237.1,237.63,4751.0,229.7824,230.4801,229.7824,230.296,4751.0
2022-02-03 13:30:00,237.72,237.99,237.37,237.37,5961.0,230.3832,230.6449,230.044,230.044,5961.0
2022-02-03 13:40:00,237.38,237.94,237.38,237.67,5852.0,230.0537,230.5964,230.0537,230.3348,5852.0
2022-02-03 13:50:00,237.65,238.06,237.58,237.93,3144.0,230.3154,230.7127,230.2476,230.5867,3144.0
2022-02-03 14:00:00,238.05,238.53,237.91,238.4,6111.0,230.703,231.1682,230.5674,231.0422,6111.0
2022-02-03 14:10:00,238.46,238.56,238.06,238.15,10427.0,231.1004,231.1973,230.7127,230.8,10427.0
2022-02-03 14:20:00,238.31,238.31,237.73,237.97,5464.0,230.955,230.955,230.3929,230.6255,5464.0
2022-02-03 14:30:00,237.89,237.93,237.01,237.09,2531.0,230.548,230.5867,229.6951,229.7727,2531.0
2022-02-03 14:40:00,237.03,237.53,236.51,237.36,5983.0,229.7145,230.1991,229.2106,230.0343,5983.0
2022-02-03 14:50:00,237.35,237.35,236.96,236.99,3859.0,230.0246,230.0246,229.6467,229.6758,3859.0
2022-02-03 15:00:00,237.08,237.21,236.94,236.99,5348.0,229.763,229.889,229.6273,229.6758,5348.0
2022-02-03 15:10:00,237.05,237.39,236.87,237.24,6259.0,229.7339,230.0634,229.5595,229.918,6259.0
2022-02-03 15:20:00,237.2,237.5,236.57,237.0,6217.0,229.8793,230.17,229.2687,229.6855,6217.0
2022-02-03 15:30:00,236.79,236.79,235.61,236.15,15567.0,229.4819,229.4819,228.3384,228.8617,15567.0
2022-02-03 15:40:00,236.15,236.69,236.02,236.5,59820.0,228.8617,229.385,228.7357,229.2009,59820.0
2022-02-03 15:50:00,236.5,237.19,236.25,237.01,138957.0,229.2009,229.8696,228.9586,229.6951,138957.0
2022-02-04 09:30:00,236.41,238.54,236.13,238.48,11356.0,229.1137,231.1779,228.8423,231.1198,11356.0
2022-02-04 09:40:00,238.14,240.83,238.14,240.79,16090.0,230.7903,233.3972,230.7903,233.3585,16090.0
2022-02-04 09:50:00,239.88,240.11,238.88,239.75,13703.0,232.4766,232.6995,231.5074,232.3506,13703.0
2022-02-04 10:00:00,239.98,240.31,238.6,239.22,5567.0,232.5735,232.8933,231.2361,231.8369,5567.0
2022-02-04 10:10:00,238.87,240.22,238.79,240.16,4585.0,231.4977,232.8061,231.4202,232.7479,4585.0
2022-02-04 10:20:00,240.4,240.42,237.79,237.8,6004.0,232.9805,232.9999,230.4511,230.4608,6004.0
2022-02-04 10:30:00,237.96,238.84,236.73,236.73,6995.0,230.6158,231.4687,229.4238,229.4238,6995.0
2022-02-04 10:40:00,237.23,237.71,236.38,236.43,6341.0,229.9084,230.3735,229.0846,229.133,6341.0
2022-02-04 10:50:00,236.61,236.96,236.16,236.56,5365.0,229.3075,229.6467,228.8714,229.259,5365.0
2022-02-04 11:00:00,236.21,236.85,235.97,236.66,7565.0,228.9198,229.5401,228.6872,229.3559,7565.0
2022-02-04 11:10:00,236.36,236.36,235.65,236.3,3040.0,229.0652,229.0652,228.3771,229.0071,3040.0
2022-02-04 11:20:00,236.64,237.28,236.1,236.8,4663.0,229.3366,229.9568,228.8132,229.4916,4663.0
2022-02-04 11:30:00,236.28,237.18,236.28,236.74,3661.0,228.9877,229.8599,228.9877,229.4335,3661.0
2022-02-04 11:40:00,237.13,237.69,236.84,237.11,4687.0,229.8114,230.3542,229.5304,229.7921,4687.0
2022-02-04 11:50:00,237.25,237.96,237.25,237.45,5906.0,229.9277,230.6158,229.9277,230.1216,5906.0
2022-02-04 12:00:00,237.46,237.53,237.01,237.31,4692.0,230.1313,230.1991,229.6951,229.9859,4692.0
2022-02-04 12:10:00,237.46,237.97,237.02,237.73,3676.0,230.1313,230.6255,229.7048,230.3929,3676.0
2022-02-04 12:20:00,237.95,238.1,237.36,237.51,3600.0,230.6061,230.7515,230.0343,230.1797,3600.0
2022-02-04 12:30:00,237.68,237.77,237.31,237.43,5146.0,230.3445,230.4317,229.9859,230.1022,5146.0
2022-02-04 12:40:00,237.78,237.86,237.53,237.86,2751.0,230.4414,230.5189,230.1991,230.5189,2751.0
2022-02-04 12:50:00,237.83,238.15,237.71,238.11,1858.0,230.4898,230.8,230.3735,230.7612,1858.0
2022-02-04 13:00:00,238.17,239.01,238.17,239.0,2986.0,230.8193,231.6334,230.8193,231.6237,2986.0
2022-02-04 13:10:00,238.67,239.16,238.31,239.16,3833.0,231.3039,231.7788,230.955,231.7788,3833.0
2022-02-04 13:20:00,238.93,238.94,238.5,238.84,1430.0,231.5559,231.5656,231.1392,231.4687,1430.0
2022-02-04 13:30:00,238.83,239.15,238.5,238.59,3608.0,231.459,231.7691,231.1392,231.2264,3608.0
2022-02-04 13:40:00,238.76,239.22,238.59,238.96,3816.0,231.3911,231.8369,231.2264,231.585,3816.0
2022-02-04 13:50:00,239.19,239.39,238.83,238.84,3420.0,231.8079,232.0017,231.459,231.4687,3420.0
2022-02-04 14:00:00,238.98,239.08,238.7,238.85,4647.0,231.6043,231.7013,231.333,231.4784,4647.0
2022-02-04 14:10:00,238.66,239.02,238.57,238.69,4179.0,231.2942,231.6431,231.207,231.3233,4179.0
2022-02-04 14:20:00,238.77,239.22,238.6,239.22,2827.0,231.4008,231.8369,231.2361,231.8369,2827.0
2022-02-04 14:30:00,239.16,239.84,239.05,239.84,4947.0,231.7788,232.4378,231.6722,232.4378,4947.0
2022-02-04 14:40:00,239.69,239.83,239.04,239.04,3512.0,232.2924,232.4281,231.6625,231.6625,3512.0
2022-02-04 14:50:00,239.13,239.74,239.05,239.41,3615.0,231.7497,232.3409,231.6722,232.0211,3615.0
2022-02-04 15:00:00,239.75,240.86,239.63,240.54,4400.0,232.3506,233.4263,232.2343,233.1162,4400.0
2022-02-04 15:10:00,240.15,240.95,240.15,240.3,2895.0,232.7382,233.5135,232.7382,232.8836,2895.0
2022-02-04 15:20:00,240.16,240.62,239.97,239.98,6735.0,232.7479,233.1937,232.5638,232.5735,6735.0
2022-02-04 15:30:00,239.98,240.38,239.71,240.07,7829.0,232.5735,232.9611,232.3118,232.6607,7829.0
2022-02-04 15:40:00,240.08,240.08,239.18,239.35,10924.0,232.6704,232.6704,231.7982,231.9629,10924.0
2022-02-04 15:50:00,239.53,239.8,238.88,239.02,62803.0,232.1374,232.399,231.5074,231.6431,62803.0
2022-02-07 09:30:00,237.85,238.78,237.42,237.87,7056.0,230.5092,231.4105,230.0925,230.5286,7056.0
2022-02-07 09:40:00,238.28,238.55,238.28,238.55,400.0,230.9259,231.1876,230.9259,231.1876,400.0
2022-02-07 09:50:00,238.86,239.28,238.74,238.77,4479.0,231.488,231.8951,231.3718,231.4008,4479.0
2022-02-07 10:00:00,238.96,239.4,238.35,239.38,6955.0,231.585,232.0114,230.9938,231.992,6955.0
2022-02-07 10:10:00,239.4,239.4,238.47,238.93,3729.0,232.0114,232.0114,231.1101,231.5559,3729.0
2022-02-07 10:20:00,238.95,239.61,238.94,239.5,3107.0,231.5753,232.2149,231.5656,232.1083,3107.0
2022-02-07 10:30:00,239.33,239.92,239.18,239.65,2525.0,231.9435,232.5153,231.7982,232.2537,2525.0
2022-02-07 10:40:00,239.46,239.46,238.48,238.97,5322.0,232.0695,232.0695,231.1198,231.5947,5322.0
2022-02-07 10:50:00,239.19,239.52,239.13,239.44,2229.0,231.8079,232.1277,231.7497,232.0501,2229.0
2022-02-07 11:00:00,239.78,239.85,239.14,239.14,4700.0,232.3797,232.4475,231.7594,231.7594,4700.0
2022-02-07 11:10:00,239.22,239.22,238.82,239.08,3182.0,231.8369,231.8369,231.4493,231.7013,3182.0
2022-02-07 11:20:00,239.11,239.51,238.98,239.31,2711.0,231.7303,232.118,231.6043,231.9242,2711.0
2022-02-07 11:30:00,239.32,239.57,238.84,238.97,3800.0,231.9338,232.1761,231.4687,231.5947,3800.0
2022-02-07 11:40:00,239.1,239.14,238.6,238.67,3813.0,231.7206,231.7594,231.2361,231.3039,3813.0
2022-02-07 11:50:00,238.83,239.04,238.74,238.91,3011.0,231.459,231.6625,231.3718,231.5365,3011.0
2022-02-07 12:00:00,238.91,238.94,238.42,238.91,3153.0,231.5365,231.5656,231.0616,231.5365,3153.0
2022-02-07 12:10:00,238.57,238.84,238.26,238.41,2100.0,231.207,231.4687,230.9066,231.0519,2100.0
2022-02-07 12:20:00,238.54,238.67,238.3,238.53,4346.0,231.1779,231.3039,230.9453,231.1682,4346.0
2022-02-07 12:30:00,238.16,238.35,237.91,237.97,3346.0,230.8097,230.9938,230.5674,230.6255,3346.0
2022-02-07 12:40:00,237.88,238.36,237.84,238.36,2260.0,230.5383,231.0035,230.4995,231.0035,2260.0
2022-02-07 12:50:00,238.17,238.32,238.0,238.0,3997.0,230.8193,230.9647,230.6546,230.6546,3997.0
2022-02-07 13:00:00,238.11,238.64,238.11,238.28,2929.0,230.7612,231.2748,230.7612,230.9259,2929.0
2022-02-07 13:10:00,238.46,238.66,238.36,238.48,3886.0,231.1004,231.2942,231.0035,231.1198,3886.0
2022-02-07 13:20:00,238.42,238.81,238.27,238.81,2520.0,231.0616,231.4396,230.9163,231.4396,2520.0
2022-02-07 13:30:00,238.81,238.89,238.64,238.64,2891.0,231.4396,231.5171,231.2748,231.2748,2891.0
2022-02-07 13:40:00,238.66,238.67,237.86,237.87,3116.0,231.2942,231.3039,230.5189,230.5286,3116.0
2022-02-07 13:50:00,237.89,238.69,237.89,238.69,5164.0,230.548,231.3233,230.548,231.3233,5164.0
2022-02-07 14:00:00,238.58,238.58,238.0,238.01,1807.0,231.2167,231.2167,230.6546,230.6643,1807.0
2022-02-07 14:10:00,238.0,238.38,237.89,238.3,7811.0,230.6546,231.0229,230.548,230.9453,7811.0
2022-02-07 14:20:00,238.38,238.52,238.15,238.39,2251.0,231.0229,231.1585,230.8,231.0326,2251.0
2022-02-07 14:30:00,238.53,238.53,238.2,238.3,2699.0,231.1682,231.1682,230.8484,230.9453,2699.0
2022-02-07 14:40:00,238.39,238.46,238.25,238.26,2543.0,231.0326,231.1004,230.8969,230.9066,2543.0
2022-02-07 14:50:00,238.11,238.27,237.93,238.04,2709.0,230.7612,230.9163,230.5867,230.6934,2709.0
2022-02-07 15:00:00,238.15,238.37,237.97,238.18,3404.0,230.8,231.0132,230.6255,230.829,3404.0
2022-02-07 15:10:00,238.07,238.49,238.0,238.37,3247.0,230.7224,231.1295,230.6546,231.0132,3247.0
2022-02-07 15:20:00,238.31,238.31,237.79,237.95,8075.0,230.955,230.955,230.4511,230.6061,8075.0
2022-02-07 15:30:00,237.97,238.07,236.81,236.88,7027.0,230.6255,230.7224,229.5013,229.5692,7027.0
2022-02-07 15:40:00,236.7,236.89,236.27,236.85,14100.0,229.3947,229.5788,228.978,229.5401,14100.0
2022-02-07 15:50:00,237.03,237.68,236.63,237.45,101494.0,229.7145,230.3445,229.3269,230.1216,101494.0
2022-02-08 09:30:00,236.2,237.02,236.2,237.01,27494.0,228.9101,229.7048,228.9101,229.6951,27494.0
2022-02-08 09:40:00,236.94,237.59,236.57,237.19,4189.0,229.6273,230.2572,229.2687,229.8696,4189.0
2022-02-08 09:50:00,237.32,237.64,236.88,236.97,4927.0,229.9956,230.3057,229.5692,229.6564,4927.0
2022-02-08 10:00:00,236.96,237.58,236.86,237.58,5468.0,229.6467,230.2476,229.5498,230.2476,5468.0
2022-02-08 10:10:00,237.45,237.77,237.21,237.77,3200.0,230.1216,230.4317,229.889,230.4317,3200.0
2022-02-08 10:20:00,237.39,237.98,237.32,237.52,2545.0,230.0634,230.6352,229.9956,230.1894,2545.0
2022-02-08 10:30:00,237.62,237.8,237.36,237.58,2716.0,230.2863,230.4608,230.0343,230.2476,2716.0
2022-02-08 10:40:00,237.53,238.77,237.5,238.61,3900.0,230.1991,231.4008,230.17,231.2458,3900.0
2022-02-08 10:50:00,238.62,238.86,238.62,238.79,1500.0,231.2555,231.488,231.2555,231.4202,1500.0
2022-02-08 11:00:00,239.14,239.5,239.05,239.47,10470.0,231.7594,232.1083,231.6722,232.0792,10470.0
2022-02-08 11:10:00,239.49,240.42,239.49,240.28,4413.0,232.0986,232.9999,232.0986,232.8642,4413.0
2022-02-08 11:20:00,240.27,240.27,239.78,239.9,2328.0,232.8545,232.8545,232.3797,232.4959,2328.0
2022-02-08 11:30:00,239.91,240.6,239.9,240.4,4605.0,232.5056,233.1743,232.4959,232.9805,4605.0
2022-02-08 11:40:00,240.63,241.17,240.54,240.81,5132.0,233.2034,233.7268,233.1162,233.3779,5132.0
2022-02-08 11:50:00,240.61,240.68,240.32,240.65,2332.0,233.184,233.2519,232.903,233.2228,2332.0
2022-02-08 12:00:00,240.59,240.61,239.92,240.0,2301.0,233.1647,233.184,232.5153,232.5929,2301.0
2022-02-08 12:10:00,240.09,240.47,239.89,239.89,3212.0,232.6801,233.0484,232.4863,232.4863,3212.0
2022-02-08 12:20:00,239.92,240.23,239.92,240.1,3232.0,232.5153,232.8158,232.5153,232.6898,3232.0
2022-02-08 12:30:00,240.23,240.43,240.22,240.43,2317.0,232.8158,233.0096,232.8061,233.0096,2317.0
2022-02-08 12:40:00,240.44,240.67,240.39,240.4,1759.0,233.0193,233.2422,232.9708,232.9805,1759.0
2022-02-08 12:50:00,240.34,240.34,240.11,240.19,4258.0,232.9224,232.9224,232.6995,232.777,4258.0
2022-02-08 13:00:00,240.16,240.16,239.88,240.09,3000.0,232.7479,232.7479,232.4766,232.6801,3000.0
2022-02-08 13:10:00,240.09,240.25,239.92,240.25,2599.0,232.6801,232.8351,232.5153,232.8351,2599.0
2022-02-08 13:20:00,240.15,240.2,239.55,239.64,4457.0,232.7382,232.7867,232.1568,232.244,4457.0
2022-02-08 13:30:00,239.61,240.15,239.6,239.77,4931.0,232.2149,232.7382,232.2052,232.37,4931.0
2022-02-08 13:40:00,239.89,240.23,239.76,240.23,3573.0,232.4863,232.8158,232.3603,232.8158,3573.0
2022-02-08 13:50:00,240.15,240.15,239.98,240.06,2215.0,232.7382,232.7382,232.5735,232.651,2215.0
2022-02-08 14:00:00,240.17,240.22,239.77,240.04,13101.0,232.7576,232.8061,232.37,232.6316,13101.0
2022-02-08 14:10:00,239.93,240.05,239.69,239.8,4420.0,232.525,232.6413,232.2924,232.399,4420.0
2022-02-08 14:20:00,239.94,240.0,239.35,239.41,6693.0,232.5347,232.5929,231.9629,232.0211,6693.0
2022-02-08 14:30:00,239.35,239.87,239.03,239.1,17627.0,231.9629,232.4669,231.6528,231.7206,17627.0
2022-02-08 14:40:00,239.2,239.64,239.04,239.53,4579.0,231.8176,232.244,231.6625,232.1374,4579.0
2022-02-08 14:50:00,239.55,240.12,239.54,240.12,7850.0,232.1568,232.7092,232.1471,232.7092,7850.0
2022-02-08 15:00:00,239.88,240.2,239.74,240.14,6785.0,232.4766,232.7867,232.3409,232.7285,6785.0
2022-02-08 15:10:00,240.4,240.59,240.29,240.5,3626.0,232.9805,233.1647,232.8739,233.0774,3626.0
2022-02-08 15:20:00,240.47,240.47,240.07,240.44,11244.0,233.0484,233.0484,232.6607,233.0193,11244.0
2022-02-08 15:30:00,240.55,240.77,240.1,240.28,8370.0,233.1259,233.3391,232.6898,232.8642,8370.0
2022-02-08 15:40:00,240.29,240.55,239.99,240.36,19745.0,232.8739,233.1259,232.5832,232.9418,19745.0
2022-02-08 15:50:00,240.47,241.14,240.09,241.04,102183.0,233.0484,233.6977,232.6801,233.6008,102183.0
2022-02-09 09:30:00,242.97,243.89,242.58,243.17,3540.0,235.8724,236.7656,235.4938,236.0666,3540.0
2022-02-09 09:40:00,243.17,243.77,242.62,243.58,4296.0,236.0666,236.6491,235.5327,236.4646,4296.0
2022-02-09 09:50:00,243.74,244.45,243.51,243.89,5562.0,236.6199,237.3092,236.3967,236.7656,5562.0
2022-02-09 10:00:00,243.99,244.17,243.43,243.69,14403.0,236.8626,237.0374,236.319,236.5714,14403.0
2022-02-09 10:10:00,243.55,243.89,243.38,243.63,7408.0,236.4355,236.7656,236.2705,236.5132,7408.0
2022-02-09 10:20:00,243.63,244.24,243.61,244.24,2675.0,236.5132,237.1053,236.4937,237.1053,2675.0
2022-02-09 10:30:00,244.3,244.57,243.8,244.34,2228.0,237.1636,237.4257,236.6782,237.2024,2228.0
2022-02-09 10:40:00,244.26,244.36,244.0,244.36,2131.0,237.1248,237.2218,236.8724,237.2218,2131.0
2022-02-09 10:50:00,244.36,244.46,244.14,244.28,2130.0,237.2218,237.3189,237.0083,237.1442,2130.0
2022-02-09 11:00:00,244.38,244.86,244.38,244.79,3202.0,237.2413,237.7072,237.2413,237.6393,3202.0
2022-02-09 11:10:00,244.91,244.91,244.32,244.57,4300.0,237.7558,237.7558,237.183,237.4257,4300.0
2022-02-09 11:20:00,244.44,244.71,244.39,244.49,2578.0,237.2995,237.5616,237.251,237.348,2578.0
2022-02-09 11:30:00,244.56,244.81,244.36,244.81,3067.0,237.416,237.6587,237.2218,237.6587,3067.0
2022-02-09 11:40:00,244.9,245.38,244.79,245.38,4336.0,237.7461,238.212,237.6393,238.212,4336.0
2022-02-09 11:50:00,245.77,246.04,245.46,245.95,2821.0,238.5906,238.8528,238.2897,238.7654,2821.0
2022-02-09 12:00:00,246.2,246.27,245.79,246.2,4552.0,239.0081,239.076,238.6101,239.0081,4552.0
2022-02-09 12:10:00,246.22,246.35,245.86,246.05,2582.0,239.0275,239.1537,238.678,238.8625,2582.0
2022-02-09 12:20:00,245.97,246.31,245.76,245.76,6783.0,238.7848,239.1149,238.5809,238.5809,6783.0
2022-02-09 12:30:00,245.83,246.2,245.74,245.92,3020.0,238.6489,239.0081,238.5615,238.7363,3020.0
2022-02-09 12:40:00,246.0,246.06,245.81,246.06,4262.0,238.8139,238.8722,238.6295,238.8722,4262.0
2022-02-09 12:50:00,245.95,246.33,245.95,246.33,4505.0,238.7654,239.1343,238.7654,239.1343,4505.0
2022-02-09 13:00:00,246.55,246.91,246.46,246.71,7392.0,239.3479,239.6973,239.2605,239.5032,7392.0
2022-02-09 13:10:00,246.73,247.23,246.73,247.18,5294.0,239.5226,240.008,239.5226,239.9595,5294.0
2022-02-09 13:20:00,247.06,247.26,246.72,246.82,11271.0,239.843,240.0371,239.5129,239.61,11271.0
2022-02-09 13:30:00,246.82,247.3,246.72,247.17,10274.0,239.61,240.076,239.5129,239.9498,10274.0
2022-02-09 13:40:00,247.17,247.52,246.74,247.52,6129.0,239.9498,240.2895,239.5323,240.2895,6129.0
2022-02-09 13:50:00,247.55,247.56,246.8,247.16,3404.0,240.3187,240.3284,239.5906,239.94,3404.0
2022-02-09 14:00:00,247.25,247.35,247.0,247.02,7337.0,240.0274,240.1245,239.7847,239.8041,7337.0
2022-02-09 14:10:00,246.98,247.02,246.51,246.52,3679.0,239.7653,239.8041,239.309,239.3187,3679.0
2022-02-09 14:20:00,246.61,246.77,246.48,246.76,4187.0,239.4061,239.5614,239.2799,239.5517,4187.0
2022-02-09 14:30:00,246.79,247.06,246.57,247.06,5644.0,239.5809,239.843,239.3673,239.843,5644.0
2022-02-09 14:40:00,246.86,247.09,246.73,246.79,4497.0,239.6488,239.8721,239.5226,239.5809,4497.0
2022-02-09 14:50:00,246.76,246.9,245.83,246.06,7094.0,239.5517,239.6876,238.6489,238.8722,7094.0
2022-02-09 15:00:00,246.06,246.37,245.95,246.03,8022.0,238.8722,239.1731,238.7654,238.8431,8022.0
2022-02-09 15:10:00,246.16,246.31,245.85,245.97,5865.0,238.9693,239.1149,238.6683,238.7848,5865.0
2022-02-09 15:20:00,245.98,246.2,245.66,246.2,9145.0,238.7945,239.0081,238.4839,239.0081,9145.0
2022-02-09 15:30:00,246.28,246.49,245.95,245.95,14496.0,239.0857,239.2896,238.7654,238.7654,14496.0
2022-02-09 15:40:00,245.88,246.37,245.68,246.32,19527.0,238.6974,239.1731,238.5033,239.1246,19527.0
2022-02-09 15:50:00,246.5,246.78,246.23,246.51,50912.0,239.2993,239.5711,239.0372,239.309,50912.0
2022-02-10 09:30:00,241.86,241.86,240.3,241.49,8147.0,234.7949,234.7949,233.2804,234.4357,8147.0
2022-02-10 09:40:00,241.49,242.36,240.81,242.36,13063.0,234.4357,235.2803,233.7755,235.2803,13063.0
2022-02-10 09:50:00,242.32,243.36,242.32,243.08,3885.0,235.2414,236.251,235.2414,235.9792,3885.0
2022-02-10 10:00:00,242.44,244.55,242.31,244.55,10927.0,235.3579,237.4063,235.2317,237.4063,10927.0
2022-02-10 10:10:00,244.9,244.98,243.76,243.8,7342.0,237.7461,237.8237,236.6394,236.6782,7342.0
2022-02-10 10:20:00,244.29,244.66,243.96,244.66,818.0,237.1539,237.5131,236.8335,237.5131,818.0
2022-02-10 10:30:00,244.58,244.68,244.22,244.68,1840.0,237.4354,237.5325,237.0859,237.5325,1840.0
2022-02-10 10:40:00,244.81,245.31,244.31,244.34,1301.0,237.6587,238.1441,237.1733,237.2024,1301.0
2022-02-10 10:50:00,244.24,244.24,242.68,242.68,15786.0,237.1053,237.1053,235.5909,235.5909,15786.0
2022-02-10 11:00:00,242.77,243.44,242.53,242.81,5302.0,235.6783,236.3287,235.4453,235.7171,5302.0
2022-02-10 11:10:00,242.98,242.98,242.07,242.64,4100.0,235.8821,235.8821,234.9987,235.5521,4100.0
2022-02-10 11:20:00,242.68,243.34,242.35,243.02,2995.0,235.5909,236.2316,235.2706,235.921,2995.0
2022-02-10 11:30:00,242.77,243.11,242.53,242.94,5367.0,235.6783,236.0084,235.4453,235.8433,5367.0
2022-02-10 11:40:00,242.93,243.16,242.53,243.15,6359.0,235.8336,236.0569,235.4453,236.0472,6359.0
2022-02-10 11:50:00,243.19,243.73,243.07,243.37,5311.0,236.086,236.6102,235.9695,236.2608,5311.0
2022-02-10 12:00:00,243.43,243.45,242.83,242.9,12734.0,236.319,236.3384,235.7365,235.8045,12734.0
2022-02-10 12:10:00,242.9,243.83,242.9,243.83,4006.0,235.8045,236.7073,235.8045,236.7073,4006.0
2022-02-10 12:20:00,243.84,243.97,243.57,243.97,6125.0,236.717,236.8432,236.4549,236.8432,6125.0
2022-02-10 12:30:00,244.0,244.28,243.4,243.87,11558.0,236.8724,237.1442,236.2899,236.7462,11558.0
2022-02-10 12:40:00,244.11,244.66,242.99,243.36,41742.0,236.9791,237.5131,235.8919,236.251,41742.0
2022-02-10 12:50:00,243.15,243.15,242.15,242.64,4241.0,236.0472,236.0472,235.0764,235.5521,4241.0
2022-02-10 13:00:00,242.63,243.14,242.63,243.1,8949.0,235.5424,236.0375,235.5424,235.9986,8949.0
2022-02-10 13:10:00,243.1,243.34,242.89,243.29,33962.0,235.9986,236.2316,235.7948,236.1831,33962.0
2022-02-10 13:20:00,243.38,244.26,243.38,243.61,53901.0,236.2705,237.1248,236.2705,236.4937,53901.0
2022-02-10 13:30:00,243.67,244.3,242.98,243.31,25836.0,236.552,237.1636,235.8821,236.2025,25836.0
2022-02-10 13:40:00,243.46,243.85,243.43,243.79,3405.0,236.3481,236.7267,236.319,236.6685,3405.0
2022-02-10 13:50:00,243.79,244.01,243.46,244.01,4377.0,236.6685,236.8821,236.3481,236.8821,4377.0
2022-02-10 14:00:00,244.39,244.39,243.48,243.67,4800.0,237.251,237.251,236.3675,236.552,4800.0
2022-02-10 14:10:00,243.69,243.73,243.12,243.43,12019.0,236.5714,236.6102,236.0181,236.319,12019.0
2022-02-10 14:20:00,243.49,244.12,243.01,244.12,20002.0,236.3773,236.9888,235.9113,236.9888,20002.0
2022-02-10 14:30:00,244.06,244.53,243.96,244.53,3132.0,236.9306,237.3869,236.8335,237.3869,3132.0
2022-02-10 14:40:00,244.46,244.69,244.0,244.0,2942.0,237.3189,237.5422,236.8724,236.8724,2942.0
2022-02-10 14:50:00,243.94,244.23,243.78,244.18,7002.0,236.8141,237.0956,236.6588,237.0471,7002.0
2022-02-10 15:00:00,244.09,244.4,243.85,244.4,9940.0,236.9597,237.2607,236.7267,237.2607,9940.0
2022-02-10 15:10:00,244.35,244.48,243.89,244.02,7126.0,237.2121,237.3383,236.7656,236.8918,7126.0
2022-02-10 15:20:00,244.17,244.36,243.83,243.96,10562.0,237.0374,237.2218,236.7073,236.8335,10562.0
2022-02-10 15:30:00,243.96,244.12,243.77,244.11,32454.0,236.8335,236.9888,236.6491,236.9791,32454.0
2022-02-10 15:40:00,244.18,244.37,243.82,244.0,46050.0,237.0471,237.2315,236.6976,236.8724,46050.0
2022-02-10 15:50:00,244.0,244.79,243.84,244.24,69454.0,236.8724,237.6393,236.717,237.1053,69454.0
2022-02-11 09:30:00,244.44,244.99,244.3,244.4,4430.0,237.2995,237.8334,237.1636,237.2607,4430.0
2022-02-11 09:40:00,243.91,245.2,243.91,244.51,1915.0,236.785,238.0373,236.785,237.3675,1915.0
2022-02-11 09:50:00,245.34,245.34,243.37,244.58,13151.0,238.1732,238.1732,236.2608,237.4354,13151.0
2022-02-11 10:00:00,244.48,245.27,244.4,245.08,3968.0,237.3383,238.1053,237.2607,237.9208,3968.0
2022-02-11 10:10:00,244.97,245.09,244.1,244.41,43193.0,237.814,237.9305,236.9694,237.2704,43193.0
2022-02-11 10:20:00,244.73,245.18,244.5,245.11,3101.0,237.581,238.0179,237.3577,237.9499,3101.0
2022-02-11 10:30:00,245.28,245.58,244.9,245.39,5419.0,238.115,238.4062,237.7461,238.2217,5419.0
2022-02-11 10:40:00,245.02,245.79,244.72,245.79,6933.0,237.8626,238.6101,237.5713,238.6101,6933.0
2022-02-11 10:50:00,245.72,245.72,244.93,244.94,14149.0,238.5421,238.5421,237.7752,237.7849,14149.0
2022-02-11 11:00:00,245.05,245.62,245.05,245.18,8969.0,237.8917,238.445,237.8917,238.0179,8969.0
2022-02-11 11:10:00,245.13,245.13,243.59,243.9,27962.0,237.9693,237.9693,236.4743,236.7753,27962.0
2022-02-11 11:20:00,243.91,244.13,243.41,243.75,4600.0,236.785,236.9986,236.2996,236.6297,4600.0
2022-02-11 11:30:00,243.86,244.79,243.86,244.68,38161.0,236.7364,237.6393,236.7364,237.5325,38161.0
2022-02-11 11:40:00,244.67,244.76,244.28,244.76,4160.0,237.5228,237.6102,237.1442,237.6102,4160.0
2022-02-11 11:50:00,244.91,245.56,244.88,245.4,14802.0,237.7558,238.3868,237.7266,238.2315,14802.0
2022-02-11 12:00:00,245.41,245.73,244.97,244.98,17301.0,238.2412,238.5518,237.814,237.8237,17301.0
2022-02-11 12:10:00,244.93,245.47,244.87,245.13,5323.0,237.7752,238.2994,237.7169,237.9693,5323.0
2022-02-11 12:20:00,245.02,245.14,244.56,244.85,4861.0,237.8626,237.9791,237.416,237.6975,4861.0
2022-02-11 12:30:00,244.69,245.03,244.59,244.74,3936.0,237.5422,237.8723,237.4451,237.5907,3936.0
2022-02-11 12:40:00,244.74,244.74,243.52,243.93,11419.0,237.5907,237.5907,236.4064,236.8044,11419.0
2022-02-11 12:50:00,244.02,244.04,243.72,243.83,3502.0,236.8918,236.9112,236.6005,236.7073,3502.0
2022-02-11 13:00:00,243.97,244.7,243.78,244.7,10002.0,236.8432,237.5519,236.6588,237.5519,10002.0
2022-02-11 13:10:00,244.33,244.81,244.29,244.81,6176.0,237.1927,237.6587,237.1539,237.6587,6176.0
2022-02-11 13:20:00,244.77,244.8,244.58,244.65,7831.0,237.6199,237.649,237.4354,237.5034,7831.0
2022-02-11 13:30:00,244.54,244.61,242.78,243.1,27254.0,237.3966,237.4645,235.688,235.9986,27254.0
2022-02-11 13:40:00,243.1,243.1,241.18,242.15,58877.0,235.9986,235.9986,234.1347,235.0764,58877.0
2022-02-11 13:50:00,241.83,242.88,241.6,242.39,12896.0,234.7657,235.7851,234.5425,235.3094,12896.0
2022-02-11 14:00:00,242.36,243.72,241.97,243.31,33006.0,235.2803,236.6005,234.9017,236.2025,33006.0
2022-02-11 14:10:00,243.37,244.88,242.74,244.86,12022.0,236.2608,237.7266,235.6492,237.7072,12022.0
2022-02-11 14:20:00,244.89,245.1,243.0,243.25,6340.0,237.7364,237.9402,235.9016,236.1443,6340.0
2022-02-11 14:30:00,242.93,243.87,242.87,243.65,3300.0,235.8336,236.7462,235.7754,236.5326,3300.0
2022-02-11 14:40:00,243.63,243.63,242.32,242.32,8198.0,236.5132,236.5132,235.2414,235.2414,8198.0
2022-02-11 14:50:00,242.52,242.87,241.8,242.67,5955.0,235.4356,235.7754,234.7366,235.5812,5955.0
2022-02-11 15:00:00,242.77,243.93,242.77,243.42,8079.0,235.6783,236.8044,235.6783,236.3093,8079.0
2022-02-11 15:10:00,243.35,243.64,242.8,242.8,22036.0,236.2413,236.5229,235.7074,235.7074,22036.0
2022-02-11 15:20:00,242.8,243.95,242.66,243.74,36113.0,235.7074,236.8238,235.5715,236.6199,36113.0
2022-02-11 15:30:00,243.57,244.12,242.85,244.1,24213.0,236.4549,236.9888,235.7559,236.9694,24213.0
2022-02-11 15:40:00,244.11,244.84,243.21,244.84,25400.0,236.9791,237.6878,236.1054,237.6878,25400.0
2022-02-11 15:50:00,244.97,245.1,243.92,243.93,198824.0,237.814,237.9402,236.7947,236.8044,198824.0
2022-02-14 09:30:00,242.59,242.75,240.25,241.07,10854.0,235.5035,235.6589,233.2319,234.0279,10854.0
2022-02-14 09:40:00,241.94,242.64,240.63,241.68,3830.0,234.8725,235.5521,233.6008,234.6201,3830.0
2022-02-14 09:50:00,241.65,242.01,240.25,240.5,2734.0,234.591,234.9405,233.2319,233.4746,2734.0
2022-02-14 10:00:00,240.18,240.18,238.21,238.87,3139.0,233.1639,233.1639,231.2515,231.8922,3139.0
2022-02-14 10:10:00,238.54,239.05,237.04,237.5,4715.0,231.5718,232.067,230.1157,230.5622,4715.0
2022-02-14 10:20:00,237.05,237.55,236.43,236.62,5943.0,230.1254,230.6108,229.5235,229.7079,5943.0
2022-02-14 10:30:00,236.29,236.29,235.4,235.83,6843.0,229.3876,229.3876,228.5236,228.941,6843.0
2022-02-14 10:40:00,235.68,236.26,235.67,235.81,2981.0,228.7954,229.3585,228.7857,228.9216,2981.0
2022-02-14 10:50:00,235.98,236.33,234.72,234.72,8834.0,229.0866,229.4264,227.8634,227.8634,8834.0
2022-02-14 11:00:00,234.85,234.85,233.24,233.37,8802.0,227.9896,227.9896,226.4267,226.5529,8802.0
2022-02-14 11:10:00,233.3,234.37,233.04,234.37,9064.0,226.4849,227.5237,226.2325,227.5237,9064.0
2022-02-14 11:20:00,234.14,234.87,233.98,234.83,3500.0,227.3004,228.0091,227.1451,227.9702,3500.0
2022-02-14 11:30:00,234.6,234.69,233.7,234.01,2671.0,227.7469,227.8343,226.8732,227.1742,2671.0
2022-02-14 11:40:00,233.94,234.14,233.51,234.14,7872.0,227.1062,227.3004,226.6888,227.3004,7872.0
2022-02-14 11:50:00,234.36,234.36,233.39,233.67,1595.0,227.514,227.514,226.5723,226.8441,1595.0
2022-02-14 12:00:00,233.55,234.06,233.54,233.54,4350.0,226.7276,227.2227,226.7179,226.7179,4350.0
2022-02-14 12:10:00,233.62,233.71,232.88,233.41,14611.0,226.7956,226.8829,226.0772,226.5917,14611.0
2022-02-14 12:20:00,233.38,234.87,232.75,234.86,28323.0,226.5626,228.0091,225.951,227.9993,28323.0
2022-02-14 12:30:00,234.88,235.37,234.7,235.3,12697.0,228.0188,228.4944,227.844,228.4265,12697.0
2022-02-14 12:40:00,235.31,237.06,235.3,237.05,11795.0,228.4362,230.1351,228.4265,230.1254,11795.0
2022-02-14 12:50:00,237.01,237.01,235.55,236.09,12147.0,230.0865,230.0865,228.6692,229.1934,12147.0
2022-02-14 13:00:00,236.16,236.18,235.65,235.66,3633.0,229.2614,229.2808,228.7663,228.776,3633.0
2022-02-14 13:10:00,235.59,235.93,235.56,235.82,5737.0,228.708,229.0381,228.6789,228.9313,5737.0
2022-02-14 13:20:00,235.81,235.92,235.44,235.81,13257.0,228.9216,229.0284,228.5624,228.9216,13257.0
2022-02-14 13:30:00,235.53,235.66,234.47,234.47,2582.0,228.6498,228.776,227.6207,227.6207,2582.0
2022-02-14 13:40:00,234.6,234.61,233.72,233.72,5915.0,227.7469,227.7567,226.8926,226.8926,5915.0
2022-02-14 13:50:00,233.69,233.69,232.42,232.44,14634.0,226.8635,226.8635,225.6306,225.65,14634.0
2022-02-14 14:00:00,232.32,232.54,231.66,231.97,14087.0,225.5335,225.7471,224.8928,225.1938,14087.0
2022-02-14 14:10:00,231.9,232.7,231.84,232.61,8509.0,225.1258,225.9024,225.0676,225.8151,8509.0
2022-02-14 14:20:00,232.64,233.42,232.1,233.27,5802.0,225.8442,226.6014,225.32,226.4558,5802.0
2022-02-14 14:30:00,233.26,233.55,232.87,233.25,4820.0,226.4461,226.7276,226.0675,226.4364,4820.0
2022-02-14 14:40:00,232.99,233.55,232.9,233.41,6615.0,226.184,226.7276,226.0966,226.5917,6615.0
2022-02-14 14:50:00,233.49,234.23,233.4,234.08,7542.0,226.6694,227.3878,226.582,227.2421,7542.0
2022-02-14 15:00:00,234.25,234.29,232.85,233.49,11784.0,227.4072,227.446,226.0481,226.6694,11784.0
2022-02-14 15:10:00,233.42,233.83,233.29,233.75,7191.0,226.6014,226.9994,226.4752,226.9218,7191.0
2022-02-14 15:20:00,233.57,234.23,233.18,233.81,5131.0,226.747,227.3878,226.3684,226.98,5131.0
2022-02-14 15:30:00,233.75,234.59,233.69,234.0,8959.0,226.9218,227.7372,226.8635,227.1645,8959.0
2022-02-14 15:40:00,234.01,234.27,233.46,234.0,18868.0,227.1742,227.4266,226.6402,227.1645,18868.0
2022-02-14 15:50:00,233.27,233.92,233.21,233.57,68631.0,226.4558,227.0868,226.3975,226.747,68631.0
2022-02-15 09:30:00,235.81,235.92,234.54,235.69,16341.0,228.9216,229.0284,227.6887,228.8051,16341.0
2022-02-15 09:40:00,235.45,235.86,234.71,235.13,3928.0,228.5721,228.9701,227.8537,228.2615,3928.0
2022-02-15 09:50:00,234.49,235.19,234.03,235.03,4541.0,227.6402,228.3197,227.1936,228.1644,4541.0
2022-02-15 10:00:00,235.26,235.31,234.33,234.67,4227.0,228.3877,228.4362,227.4848,227.8149,4227.0
2022-02-15 10:10:00,234.52,234.61,233.88,234.05,3723.0,227.6693,227.7567,227.048,227.213,3723.0
2022-02-15 10:20:00,234.12,234.33,233.51,233.95,3734.0,227.281,227.4848,226.6888,227.1159,3734.0
2022-02-15 10:30:00,233.84,233.88,233.38,233.68,4466.0,227.0091,227.048,226.5626,226.8538,4466.0
2022-02-15 10:40:00,233.8,234.74,233.69,234.59,4422.0,226.9703,227.8829,226.8635,227.7372,4422.0
2022-02-15 10:50:00,234.75,234.83,234.43,234.47,7720.0,227.8926,227.9702,227.5819,227.6207,7720.0
2022-02-15 11:00:00,234.49,234.77,234.2,234.7,3206.0,227.6402,227.912,227.3586,227.844,3206.0
2022-02-15 11:10:00,234.62,234.62,233.6,233.77,4941.0,227.7664,227.7664,226.7762,226.9412,4941.0
2022-02-15 11:20:00,233.7,233.71,233.16,233.33,9331.0,226.8732,226.8829,226.349,226.514,9331.0
2022-02-15 11:30:00,233.51,234.02,233.5,233.85,3546.0,226.6888,227.1839,226.6791,227.0189,3546.0
2022-02-15 11:40:00,233.8,233.97,233.75,233.93,3834.0,226.9703,227.1353,226.9218,227.0965,3834.0
2022-02-15 11:50:00,233.94,234.12,233.74,234.01,4724.0,227.1062,227.281,226.9121,227.1742,4724.0
2022-02-15 12:00:00,234.23,234.36,233.73,233.86,6012.0,227.3878,227.514,226.9024,227.0286,6012.0
2022-02-15 12:10:00,233.85,233.85,233.14,233.49,3001.0,227.0189,227.0189,226.3296,226.6694,3001.0
2022-02-15 12:20:00,233.37,233.44,233.16,233.29,3739.0,226.5529,226.6208,226.349,226.4752,3739.0
2022-02-15 12:30:00,233.17,233.26,232.91,233.06,3138.0,226.3587,226.4461,226.1063,226.2519,3138.0
2022-02-15 12:40:00,233.05,233.05,232.3,232.33,5437.0,226.2422,226.2422,225.5141,225.5433,5437.0
2022-02-15 12:50:00,232.37,232.93,232.37,232.89,4241.0,225.5821,226.1257,225.5821,226.0869,4241.0
2022-02-15 13:00:00,232.86,233.27,232.71,233.27,1646.0,226.0578,226.4558,225.9122,226.4558,1646.0
2022-02-15 13:10:00,233.28,233.32,232.97,233.01,4755.0,226.4655,226.5043,226.1646,226.2034,4755.0
2022-02-15 13:20:00,233.0,233.72,232.91,233.72,7101.0,226.1937,226.8926,226.1063,226.8926,7101.0
2022-02-15 13:30:00,233.79,233.79,233.46,233.63,3216.0,226.9606,226.9606,226.6402,226.8053,3216.0
2022-02-15 13:40:00,233.78,233.82,233.49,233.62,7027.0,226.9509,226.9897,226.6694,226.7956,7027.0
2022-02-15 13:50:00,233.57,233.81,233.37,233.67,6730.0,226.747,226.98,226.5529,226.8441,6730.0
2022-02-15 14:00:00,233.74,233.88,233.63,233.77,7460.0,226.9121,227.048,226.8053,226.9412,7460.0
2022-02-15 14:10:00,233.9,233.93,233.72,233.84,4080.0,227.0674,227.0965,226.8926,227.0091,4080.0
2022-02-15 14:20:00,233.85,234.04,233.73,233.91,7442.0,227.0189,227.2033,226.9024,227.0771,7442.0
2022-02-15 14:30:00,233.94,234.09,233.86,233.92,2205.0,227.1062,227.2518,227.0286,227.0868,2205.0
2022-02-15 14:40:00,233.84,234.43,233.68,234.08,7760.0,227.0091,227.5819,226.8538,227.2421,7760.0
2022-02-15 14:50:00,234.1,234.54,233.93,234.43,5298.0,227.2615,227.6887,227.0965,227.5819,5298.0
2022-02-15 15:00:00,234.49,234.87,234.49,234.75,10145.0,227.6402,228.0091,227.6402,227.8926,10145.0
2022-02-15 15:10:00,234.65,234.7,234.25,234.35,6508.0,227.7955,227.844,227.4072,227.5042,6508.0
2022-02-15 15:20:00,234.41,234.41,233.97,234.08,6492.0,227.5625,227.5625,227.1353,227.2421,6492.0
2022-02-15 15:30:00,234.08,234.35,233.69,234.22,15822.0,227.2421,227.5042,226.8635,227.378,15822.0
2022-02-15 15:40:00,234.09,234.15,233.7,234.0,30657.0,227.2518,227.3101,226.8732,227.1645,30657.0
2022-02-15 15:50:00,234.3,235.41,234.3,235.26,70048.0,227.4557,228.5333,227.4557,228.3877,70048.0
2022-02-16 09:30:00,234.79,235.64,233.13,234.38,13867.0,227.9314,228.7566,226.3199,227.5334,13867.0
2022-02-16 09:40:00,234.22,234.37,232.57,233.02,14399.0,227.378,227.5237,225.7762,226.2131,14399.0
2022-02-16 09:50:00,232.79,233.46,232.45,232.96,11378.0,225.9898,226.6402,225.6597,226.1548,11378.0
2022-02-16 10:00:00,232.78,233.96,232.61,233.01,9034.0,225.9801,227.1256,225.8151,226.2034,9034.0
2022-02-16 10:10:00,233.06,233.65,232.75,232.96,5248.0,226.2519,226.8247,225.951,226.1548,5248.0
2022-02-16 10:20:00,232.94,233.56,232.9,233.32,17066.0,226.1354,226.7373,226.0966,226.5043,17066.0
2022-02-16 10:30:00,233.18,233.18,231.72,232.15,4929.0,226.3684,226.3684,224.9511,225.3685,4929.0
2022-02-16 10:40:00,232.18,232.41,231.89,231.95,2421.0,225.3976,225.6209,225.1161,225.1744,2421.0
2022-02-16 10:50:00,231.95,232.48,231.74,232.04,3109.0,225.1744,225.6889,224.9705,225.2617,3109.0
2022-02-16 11:00:00,232.15,233.85,232.12,233.85,5848.0,225.3685,227.0189,225.3394,227.0189,5848.0
2022-02-16 11:10:00,233.6,233.9,233.26,233.35,3502.0,226.7762,227.0674,226.4461,226.5335,3502.0
2022-02-16 11:20:00,233.36,234.28,233.26,234.09,4871.0,226.5432,227.4363,226.4461,227.2518,4871.0
2022-02-16 11:30:00,233.88,234.2,233.64,234.18,3944.0,227.048,227.3586,226.815,227.3392,3944.0
2022-02-16 11:40:00,234.18,234.18,233.81,233.95,1900.0,227.3392,227.3392,226.98,227.1159,1900.0
2022-02-16 11:50:00,233.85,233.85,232.7,232.7,2526.0,227.0189,227.0189,225.9024,225.9024,2526.0
2022-02-16 12:00:00,232.53,233.13,232.47,232.91,3695.0,225.7374,226.3199,225.6792,226.1063,3695.0
2022-02-16 12:10:00,232.9,233.47,232.81,233.31,4236.0,226.0966,226.65,226.0092,226.4946,4236.0
2022-02-16 12:20:00,233.53,233.97,233.41,233.95,3913.0,226.7082,227.1353,226.5917,227.1159,3913.0
2022-02-16 12:30:00,233.73,233.87,233.31,233.87,3053.0,226.9024,227.0383,226.4946,227.0383,3053.0
2022-02-16 12:40:00,233.87,233.93,233.64,233.93,1103.0,227.0383,227.0965,226.815,227.0965,1103.0
2022-02-16 12:50:00,234.03,234.08,233.8,234.04,1505.0,227.1936,227.2421,226.9703,227.2033,1505.0
2022-02-16 13:00:00,233.81,233.85,233.3,233.57,3449.0,226.98,227.0189,226.4849,226.747,3449.0
2022-02-16 13:10:00,233.42,233.74,233.17,233.43,2261.0,226.6014,226.9121,226.3587,226.6111,2261.0
2022-02-16 13:20:00,233.39,233.83,233.38,233.75,2000.0,226.5723,226.9994,226.5626,226.9218,2000.0
2022-02-16 13:30:00,233.77,234.05,233.56,234.05,3600.0,226.9412,227.213,226.7373,227.213,3600.0
2022-02-16 13:40:00,234.05,234.3,233.77,234.3,4100.0,227.213,227.4557,226.9412,227.4557,4100.0
2022-02-16 13:50:00,234.39,234.39,234.12,234.23,3548.0,227.5431,227.5431,227.281,227.3878,3548.0
2022-02-16 14:00:00,234.06,234.91,233.79,234.8,13188.0,227.2227,228.0479,226.9606,227.9411,13188.0
2022-02-16 14:10:00,234.77,235.15,234.31,235.15,10459.0,227.912,228.2809,227.4654,228.2809,10459.0
2022-02-16 14:20:00,235.15,236.06,235.04,235.92,1404.0,228.2809,229.1643,228.1741,229.0284,1404.0
2022-02-16 14:30:00,236.0,236.76,235.52,235.89,2672.0,229.106,229.8438,228.6401,228.9993,2672.0
2022-02-16 14:40:00,235.74,235.74,235.28,235.5,1649.0,228.8536,228.8536,228.4071,228.6207,1649.0
2022-02-16 14:50:00,235.71,236.0,235.71,235.81,1465.0,228.8245,229.106,228.8245,228.9216,1465.0
2022-02-16 15:00:00,236.03,236.76,235.84,236.76,13228.0,229.1352,229.8438,228.9507,229.8438,13228.0
2022-02-16 15:10:00,236.75,236.87,236.3,236.87,5450.0,229.8341,229.9506,229.3973,229.9506,5450.0
2022-02-16 15:20:00,236.75,237.27,236.57,237.27,4998.0,229.8341,230.3389,229.6594,230.3389,4998.0
2022-02-16 15:30:00,237.17,237.71,236.88,237.71,9817.0,230.2419,230.7661,229.9603,230.7661,9817.0
2022-02-16 15:40:00,237.65,237.66,237.22,237.4,13351.0,230.7078,230.7176,230.2904,230.4651,13351.0
2022-02-16 15:50:00,237.52,237.72,237.29,237.56,84536.0,230.5816,230.7758,230.3584,230.6205,84536.0
2022-02-17 09:30:00,236.65,236.65,233.34,234.45,6363.0,229.7371,229.7371,226.5237,227.6013,6363.0
2022-02-17 09:40:00,235.57,235.57,234.2,234.99,6540.0,228.6886,228.6886,227.3586,228.1255,6540.0
2022-02-17 09:50:00,234.99,235.1,233.89,233.9,18327.0,228.1255,228.2323,227.0577,227.0674,18327.0
2022-02-17 10:00:00,232.92,234.2,232.92,233.23,6267.0,226.116,227.3586,226.116,226.417,6267.0
2022-02-17 10:10:00,232.96,232.96,232.3,232.3,2794.0,226.1548,226.1548,225.5141,225.5141,2794.0
2022-02-17 10:20:00,232.58,233.07,232.15,233.01,8459.0,225.7859,226.2616,225.3685,226.2034,8459.0
2022-02-17 10:30:00,233.0,233.44,232.88,233.44,3410.0,226.1937,226.6208,226.0772,226.6208,3410.0
2022-02-17 10:40:00,233.8,233.94,233.29,233.77,2494.0,226.9703,227.1062,226.4752,226.9412,2494.0
2022-02-17 10:50:00,233.75,234.17,233.73,233.95,1500.0,226.9218,227.3295,226.9024,227.1159,1500.0
2022-02-17 11:00:00,233.92,234.25,233.56,234.17,4172.0,227.0868,227.4072,226.7373,227.3295,4172.0
2022-02-17 11:10:00,234.41,234.41,233.67,234.0,2300.0,227.5625,227.5625,226.8441,227.1645,2300.0
2022-02-17 11:20:00,233.98,233.99,233.63,233.81,3900.0,227.1451,227.1548,226.8053,226.98,3900.0
2022-02-17 11:30:00,233.78,234.59,233.59,234.5,8379.0,226.9509,227.7372,226.7664,227.6499,8379.0
2022-02-17 11:40:00,234.5,234.81,234.28,234.81,3817.0,227.6499,227.9508,227.4363,227.9508,3817.0
2022-02-17 11:50:00,234.9,235.24,234.84,234.88,2232.0,228.0382,228.3682,227.9799,228.0188,2232.0
2022-02-17 12:00:00,234.98,235.28,234.91,235.06,6633.0,228.1158,228.4071,228.0479,228.1935,6633.0
2022-02-17 12:10:00,235.17,235.27,234.85,235.26,4871.0,228.3003,228.3974,227.9896,228.3877,4871.0
2022-02-17 12:20:00,235.27,235.85,235.22,235.35,9969.0,228.3974,228.9604,228.3488,228.475,9969.0
2022-02-17 12:30:00,235.38,235.9,235.38,235.78,4332.0,228.5042,229.009,228.5042,228.8925,4332.0
2022-02-17 12:40:00,235.81,236.36,235.59,236.03,2487.0,228.9216,229.4555,228.708,229.1352,2487.0
2022-02-17 12:50:00,236.04,236.21,235.9,236.02,1300.0,229.1449,229.3099,229.009,229.1255,1300.0
2022-02-17 13:00:00,235.9,236.16,235.75,235.93,2408.0,229.009,229.2614,228.8633,229.0381,2408.0
2022-02-17 13:10:00,235.9,236.1,235.85,236.03,1609.0,229.009,229.2031,228.9604,229.1352,1609.0
2022-02-17 13:20:00,236.04,236.36,235.78,236.3,2740.0,229.1449,229.4555,228.8925,229.3973,2740.0
2022-02-17 13:30:00,236.22,236.62,236.22,236.61,1200.0,229.3196,229.7079,229.3196,229.6982,1200.0
2022-02-17 13:40:00,236.57,236.63,236.04,236.04,3156.0,229.6594,229.7176,229.1449,229.1449,3156.0
2022-02-17 13:50:00,236.04,236.58,236.04,236.32,1783.0,229.1449,229.6691,229.1449,229.4167,1783.0
2022-02-17 14:00:00,236.18,236.52,236.05,236.32,3283.0,229.2808,229.6109,229.1546,229.4167,3283.0
2022-02-17 14:10:00,236.31,236.83,236.31,236.83,1012.0,229.407,229.9118,229.407,229.9118,1012.0
2022-02-17 14:20:00,236.6,236.6,235.97,236.05,2400.0,229.6885,229.6885,229.0769,229.1546,2400.0
2022-02-17 14:30:00,235.93,235.99,234.36,234.36,6553.0,229.0381,229.0963,227.514,227.514,6553.0
2022-02-17 14:40:00,234.42,234.72,234.0,234.47,4176.0,227.5722,227.8634,227.1645,227.6207,4176.0
2022-02-17 14:50:00,234.25,234.56,234.19,234.48,3765.0,227.4072,227.7081,227.3489,227.6304,3765.0
2022-02-17 15:00:00,234.38,234.49,234.05,234.12,6019.0,227.5334,227.6402,227.213,227.281,6019.0
2022-02-17 15:10:00,234.2,234.54,234.2,234.54,6118.0,227.3586,227.6887,227.3586,227.6887,6118.0
2022-02-17 15:20:00,234.47,234.65,234.24,234.65,10597.0,227.6207,227.7955,227.3975,227.7955,10597.0
2022-02-17 15:30:00,234.61,234.86,234.42,234.86,13071.0,227.7567,227.9993,227.5722,227.9993,13071.0
2022-02-17 15:40:00,234.86,234.95,233.97,234.35,28985.0,227.9993,228.0867,227.1353,227.5042,28985.0
2022-02-17 15:50:00,234.26,234.5,233.74,234.25,55219.0,227.4169,227.6499,226.9121,227.4072,55219.0
2022-02-18 09:30:00,233.91,233.91,231.59,231.59,22343.0,227.0771,227.0771,224.8249,224.8249,22343.0
2022-02-18 09:40:00,231.64,234.31,231.59,234.31,8061.0,224.8734,227.4654,224.8249,227.4654,8061.0
2022-02-18 09:50:00,234.33,235.51,234.33,235.51,5545.0,227.4848,228.6304,227.4848,228.6304,5545.0
2022-02-18 10:00:00,235.8,235.8,233.95,234.33,4010.0,228.9119,228.9119,227.1159,227.4848,4010.0
2022-02-18 10:10:00,234.06,235.06,233.64,234.45,6151.0,227.2227,228.1935,226.815,227.6013,6151.0
2022-02-18 10:20:00,234.52,234.62,233.56,234.14,5256.0,227.6693,227.7664,226.7373,227.3004,5256.0
2022-02-18 10:30:00,233.72,234.13,233.37,233.37,1500.0,226.8926,227.2907,226.5529,226.5529,1500.0
2022-02-18 10:40:00,233.37,234.13,232.88,233.49,6903.0,226.5529,227.2907,226.0772,226.6694,6903.0
2022-02-18 10:50:00,233.55,233.95,233.19,233.51,23111.0,226.7276,227.1159,226.3781,226.6888,23111.0
2022-02-18 11:00:00,233.57,233.82,231.88,232.2,35247.0,226.747,226.9897,225.1064,225.4171,35247.0
2022-02-18 11:10:00,232.25,232.25,231.09,231.88,6801.0,225.4656,225.4656,224.3395,225.1064,6801.0
2022-02-18 11:20:00,231.96,232.1,231.12,231.69,4300.0,225.1841,225.32,224.3686,224.9219,4300.0
2022-02-18 11:30:00,231.49,232.43,231.47,232.28,3879.0,224.7278,225.6403,224.7084,225.4947,3879.0
2022-02-18 11:40:00,232.61,232.62,232.16,232.29,1800.0,225.8151,225.8248,225.3782,225.5044,1800.0
2022-02-18 11:50:00,232.31,232.49,231.08,231.35,4544.0,225.5238,225.6986,224.3298,224.5919,4544.0
2022-02-18 12:00:00,231.38,231.86,231.04,231.86,5200.0,224.621,225.087,224.2909,225.087,5200.0
2022-02-18 12:10:00,231.87,232.55,231.71,232.41,8287.0,225.0967,225.7568,224.9414,225.6209,8287.0
2022-02-18 12:20:00,232.55,232.99,232.52,232.73,11925.0,225.7568,226.184,225.7277,225.9316,11925.0
2022-02-18 12:30:00,232.63,233.23,232.05,232.09,9830.0,225.8345,226.417,225.2714,225.3103,9830.0
2022-02-18 12:40:00,232.08,232.37,231.63,231.63,2300.0,225.3006,225.5821,224.8637,224.8637,2300.0
2022-02-18 12:50:00,231.5,231.96,231.41,231.52,3170.0,224.7375,225.1841,224.6501,224.7569,3170.0
2022-02-18 13:00:00,231.59,231.75,231.04,231.35,2725.0,224.8249,224.9802,224.2909,224.5919,2725.0
2022-02-18 13:10:00,231.18,231.54,231.18,231.2,1892.0,224.4268,224.7763,224.4268,224.4463,1892.0
2022-02-18 13:20:00,231.2,231.58,230.97,230.97,3522.0,224.4463,224.8152,224.223,224.223,3522.0
2022-02-18 13:30:00,230.91,231.41,230.62,231.41,5604.0,224.1647,224.6501,223.8832,224.6501,5604.0
2022-02-18 13:40:00,231.53,231.8,231.26,231.74,3330.0,224.7666,225.0287,224.5045,224.9705,3330.0
2022-02-18 13:50:00,231.69,231.97,231.65,231.93,2525.0,224.9219,225.1938,224.8831,225.1549,2525.0
2022-02-18 14:00:00,231.96,232.02,231.54,231.56,3502.0,225.1841,225.2423,224.7763,224.7957,3502.0
2022-02-18 14:10:00,231.62,232.08,231.42,231.98,3537.0,224.854,225.3006,224.6598,225.2035,3537.0
2022-02-18 14:20:00,231.85,232.82,231.85,232.66,2673.0,225.0773,226.0189,225.0773,225.8636,2673.0
2022-02-18 14:30:00,232.68,233.16,232.33,232.33,3411.0,225.883,226.349,225.5433,225.5433,3411.0
2022-02-18 14:40:00,232.33,232.4,231.96,232.0,3471.0,225.5433,225.6112,225.1841,225.2229,3471.0
2022-02-18 14:50:00,231.95,233.41,231.84,232.9,7162.0,225.1744,226.5917,225.0676,226.0966,7162.0
2022-02-18 15:00:00,233.09,233.43,232.43,232.8,8326.0,226.2811,226.6111,225.6403,225.9995,8326.0
2022-02-18 15:10:00,233.09,233.09,231.47,231.65,6526.0,226.2811,226.2811,224.7084,224.8831,6526.0
2022-02-18 15:20:00,231.76,232.02,231.56,231.59,17941.0,224.9899,225.2423,224.7957,224.8249,17941.0
2022-02-18 15:30:00,231.37,231.57,230.85,230.93,9679.0,224.6113,224.8055,224.1065,224.1841,9679.0
2022-02-18 15:40:00,231.0,232.54,230.95,231.91,23951.0,224.2521,225.7471,224.2036,225.1355,23951.0
2022-02-18 15:50:00,231.7,232.03,231.21,231.73,66161.0,224.9317,225.252,224.456,224.9608,66161.0
2022-02-22 09:30:00,229.83,231.0,228.97,229.49,12292.0,223.1163,224.2521,222.2814,222.7862,12292.0
2022-02-22 09:40:00,228.91,231.23,228.91,231.23,10171.0,222.2232,224.4754,222.2232,224.4754,10171.0
2022-02-22 09:50:00,231.43,232.69,231.43,232.05,3630.0,224.6695,225.8927,224.6695,225.2714,3630.0
2022-02-22 10:00:00,231.45,231.72,230.17,230.61,10266.0,224.689,224.9511,223.4463,223.8735,10266.0
2022-02-22 10:10:00,230.25,231.11,230.24,230.54,4903.0,223.524,224.3589,223.5143,223.8055,4903.0
2022-02-22 10:20:00,231.1,232.63,231.1,232.63,1907.0,224.3492,225.8345,224.3492,225.8345,1907.0
2022-02-22 10:30:00,232.98,232.98,231.06,231.29,5668.0,226.1743,226.1743,224.3104,224.5336,5668.0
2022-02-22 10:40:00,231.5,231.86,231.15,231.68,5747.0,224.7375,225.087,224.3977,224.9122,5747.0
2022-02-22 10:50:00,231.45,231.61,230.9,230.91,3731.0,224.689,224.8443,224.155,224.1647,3731.0
2022-02-22 11:00:00,230.95,231.72,230.95,231.64,6497.0,224.2036,224.9511,224.2036,224.8734,6497.0
2022-02-22 11:10:00,231.62,231.96,231.36,231.74,2094.0,224.854,225.1841,224.6016,224.9705,2094.0
2022-02-22 11:20:00,231.61,232.33,231.44,231.88,3400.0,224.8443,225.5433,224.6793,225.1064,3400.0
2022-02-22 11:30:00,232.04,232.66,232.04,232.34,2685.0,225.2617,225.8636,225.2617,225.553,2685.0
2022-02-22 11:40:00,232.4,233.24,232.18,233.04,2693.0,225.6112,226.4267,225.3976,226.2325,2693.0
2022-02-22 11:50:00,233.19,233.21,232.51,232.99,3472.0,226.3781,226.3975,225.718,226.184,3472.0
2022-02-22 12:00:00,233.21,233.58,233.07,233.37,5060.0,226.3975,226.7567,226.2616,226.5529,5060.0
2022-02-22 12:10:00,233.57,233.79,233.5,233.66,1401.0,226.747,226.9606,226.6791,226.8344,1401.0
2022-02-22 12:20:00,233.66,234.11,233.52,234.05,5282.0,226.8344,227.2713,226.6985,227.213,5282.0
2022-02-22 12:30:00,233.79,234.17,233.53,233.73,5915.0,226.9606,227.3295,226.7082,226.9024,5915.0
2022-02-22 12:40:00,233.96,234.12,233.8,233.9,1000.0,227.1256,227.281,226.9703,227.0674,1000.0
2022-02-22 12:50:00,233.94,233.96,233.58,233.93,2031.0,227.1062,227.1256,226.7567,227.0965,2031.0
2022-02-22 13:00:00,233.85,234.3,233.6,234.3,3757.0,227.0189,227.4557,226.7762,227.4557,3757.0
2022-02-22 13:10:00,234.41,234.48,233.69,233.83,5038.0,227.5625,227.6304,226.8635,226.9994,5038.0
2022-02-22 13:20:00,233.84,234.01,233.58,233.75,5887.0,227.0091,227.1742,226.7567,226.9218,5887.0
2022-02-22 13:30:00,233.7,234.15,233.66,233.84,4247.0,226.8732,227.3101,226.8344,227.0091,4247.0
2022-02-22 13:40:00,233.84,233.99,233.11,233.11,6171.0,227.0091,227.1548,226.3005,226.3005,6171.0
2022-02-22 13:50:00,232.94,233.06,231.27,231.58,12351.0,226.1354,226.2519,224.5142,224.8152,12351.0
2022-02-22 14:00:00,231.68,231.68,231.26,231.46,3771.0,224.9122,224.9122,224.5045,224.6987,3771.0
2022-02-22 14:10:00,231.17,231.8,231.13,231.8,6931.0,224.4171,225.0287,224.3783,225.0287,6931.0
2022-02-22 14:20:00,231.74,232.33,231.31,231.4,7093.0,224.9705,225.5433,224.553,224.6404,7093.0
2022-02-22 14:30:00,231.55,232.8,231.52,232.62,5818.0,224.786,225.9995,224.7569,225.8248,5818.0
2022-02-22 14:40:00,232.58,232.65,231.66,232.51,6373.0,225.7859,225.8539,224.8928,225.718,6373.0
2022-02-22 14:50:00,233.0,234.1,232.83,233.87,11999.0,226.1937,227.2615,226.0286,227.0383,11999.0
2022-02-22 15:00:00,234.08,234.29,233.7,233.7,10956.0,227.2421,227.446,226.8732,226.8732,10956.0
2022-02-22 15:10:00,233.77,234.17,233.34,233.36,12280.0,226.9412,227.3295,226.5237,226.5432,12280.0
2022-02-22 15:20:00,233.49,233.64,233.04,233.46,6101.0,226.6694,226.815,226.2325,226.6402,6101.0
2022-02-22 15:30:00,233.11,233.57,232.95,233.57,4675.0,226.3005,226.747,226.1451,226.747,4675.0
2022-02-22 15:40:00,233.53,233.58,232.84,233.15,13306.0,226.7082,226.7567,226.0384,226.3393,13306.0
2022-02-22 15:50:00,233.06,233.33,232.23,233.28,48982.0,226.2519,226.514,225.4462,226.4655,48982.0
2022-02-23 09:30:00,235.15,235.15,233.27,234.63,5765.0,228.2809,228.2809,226.4558,227.7761,5765.0
2022-02-23 09:40:00,235.14,236.54,233.43,235.96,7034.0,228.2712,229.6303,226.6111,229.0672,7034.0
2022-02-23 09:50:00,236.0,236.27,235.18,235.22,11779.0,229.106,229.3682,228.31,228.3488,11779.0
2022-02-23 10:00:00,235.08,235.08,233.68,233.68,2400.0,228.2129,228.2129,226.8538,226.8538,2400.0
2022-02-23 10:10:00,234.06,234.52,233.77,234.52,1400.0,227.2227,227.6693,226.9412,227.6693,1400.0
2022-02-23 10:20:00,234.22,234.58,233.88,233.88,1924.0,227.378,227.7275,227.048,227.048,1924.0
2022-02-23 10:30:00,233.81,234.36,233.75,234.36,2161.0,226.98,227.514,226.9218,227.514,2161.0
2022-02-23 10:40:00,234.44,234.44,233.99,234.2,2216.0,227.5916,227.5916,227.1548,227.3586,2216.0
2022-02-23 10:50:00,233.93,234.51,233.93,234.45,1934.0,227.0965,227.6596,227.0965,227.6013,1934.0
2022-02-23 11:00:00,234.27,234.27,233.49,233.49,2536.0,227.4266,227.4266,226.6694,226.6694,2536.0
2022-02-23 11:10:00,233.35,233.6,233.18,233.18,2018.0,226.5335,226.7762,226.3684,226.3684,2018.0
2022-02-23 11:20:00,233.44,233.79,233.26,233.26,2879.0,226.6208,226.9606,226.4461,226.4461,2879.0
2022-02-23 11:30:00,233.46,234.16,233.42,233.98,3650.0,226.6402,227.3198,226.6014,227.1451,3650.0
2022-02-23 11:40:00,233.85,233.85,233.52,233.64,2232.0,227.0189,227.0189,226.6985,226.815,2232.0
2022-02-23 11:50:00,233.84,234.56,233.84,234.27,1939.0,227.0091,227.7081,227.0091,227.4266,1939.0
2022-02-23 12:00:00,234.54,234.54,234.02,234.31,1500.0,227.6887,227.6887,227.1839,227.4654,1500.0
2022-02-23 12:10:00,234.39,234.85,234.1,234.85,2715.0,227.5431,227.9896,227.2615,227.9896,2715.0
2022-02-23 12:20:00,234.87,235.28,234.87,235.28,2204.0,228.0091,228.4071,228.0091,228.4071,2204.0
2022-02-23 12:30:00,235.44,235.7,235.21,235.49,4426.0,228.5624,228.8148,228.3391,228.6109,4426.0
2022-02-23 12:40:00,235.56,236.01,235.48,235.62,2400.0,228.6789,229.1158,228.6012,228.7371,2400.0
2022-02-23 12:50:00,235.65,235.65,234.86,235.13,1100.0,228.7663,228.7663,227.9993,228.2615,1100.0
2022-02-23 13:00:00,235.02,235.25,234.61,234.89,2326.0,228.1547,228.378,227.7567,228.0285,2326.0
2022-02-23 13:10:00,234.66,234.92,233.98,234.92,2812.0,227.8052,228.0576,227.1451,228.0576,2812.0
2022-02-23 13:20:00,234.63,235.16,234.63,234.88,5625.0,227.7761,228.2906,227.7761,228.0188,5625.0
2022-02-23 13:30:00,234.88,235.54,234.63,235.54,4106.0,228.0188,228.6595,227.7761,228.6595,4106.0
2022-02-23 13:40:00,235.22,236.05,235.22,235.9,5656.0,228.3488,229.1546,228.3488,229.009,5656.0
2022-02-23 13:50:00,235.79,235.79,235.23,235.39,4046.0,228.9022,228.9022,228.3585,228.5139,4046.0
2022-02-23 14:00:00,235.56,235.99,235.26,235.56,3880.0,228.6789,229.0963,228.3877,228.6789,3880.0
2022-02-23 14:10:00,235.56,235.68,235.09,235.34,3412.0,228.6789,228.7954,228.2226,228.4653,3412.0
2022-02-23 14:20:00,235.38,235.54,234.41,234.41,5562.0,228.5042,228.6595,227.5625,227.5625,5562.0
2022-02-23 14:30:00,234.52,234.85,234.43,234.83,5000.0,227.6693,227.9896,227.5819,227.9702,5000.0
2022-02-23 14:40:00,234.84,234.84,233.75,233.76,12099.0,227.9799,227.9799,226.9218,226.9315,12099.0
2022-02-23 14:50:00,233.8,234.35,233.53,234.23,3550.0,226.9703,227.5042,226.7082,227.3878,3550.0
2022-02-23 15:00:00,234.38,234.39,233.54,233.57,4637.0,227.5334,227.5431,226.7179,226.747,4637.0
2022-02-23 15:10:00,233.56,234.06,233.45,233.62,7315.0,226.7373,227.2227,226.6305,226.7956,7315.0
2022-02-23 15:20:00,233.72,234.18,233.59,234.01,6936.0,226.8926,227.3392,226.7664,227.1742,6936.0
2022-02-23 15:30:00,233.9,234.09,233.43,233.66,10891.0,227.0674,227.2518,226.6111,226.8344,10891.0
2022-02-23 15:40:00,233.5,233.72,233.12,233.17,15012.0,226.6791,226.8926,226.3102,226.3587,15012.0
2022-02-23 15:50:00,232.92,233.61,232.81,233.23,60519.0,226.116,226.7859,226.0092,226.417,60519.0
2022-02-24 09:30:00,230.12,230.12,228.32,229.92,10526.0,223.3978,223.3978,221.6504,223.2037,10526.0
2022-02-24 09:40:00,229.44,230.03,228.66,230.03,3767.0,222.7377,223.3104,221.9805,223.3104,3767.0
2022-02-24 09:50:00,230.32,231.5,230.03,231.43,9126.0,223.592,224.7375,223.3104,224.6695,9126.0
2022-02-24 10:00:00,231.14,231.22,230.33,230.89,6845.0,224.388,224.4657,223.6017,224.1453,6845.0
2022-02-24 10:10:00,230.79,231.39,230.31,230.94,7839.0,224.0482,224.6307,223.5823,224.1939,7839.0
2022-02-24 10:20:00,230.99,231.54,230.19,230.66,4512.0,224.2424,224.7763,223.4658,223.922,4512.0
2022-02-24 10:30:00,230.52,231.42,229.99,230.18,4607.0,223.7861,224.6598,223.2716,223.4561,4607.0
2022-02-24 10:40:00,229.89,231.23,229.89,230.94,2837.0,223.1745,224.4754,223.1745,224.1939,2837.0
2022-02-24 10:50:00,230.88,231.61,230.54,230.67,5463.0,224.1356,224.8443,223.8055,223.9317,5463.0
2022-02-24 11:00:00,230.61,231.77,230.47,231.77,6598.0,223.8735,224.9996,223.7376,224.9996,6598.0
2022-02-24 11:10:00,231.6,232.92,231.5,232.63,10606.0,224.8346,226.116,224.7375,225.8345,10606.0
2022-02-24 11:20:00,233.0,233.0,232.35,232.65,3258.0,226.1937,226.1937,225.5627,225.8539,3258.0
2022-02-24 11:30:00,232.52,232.62,232.0,232.27,2010.0,225.7277,225.8248,225.2229,225.485,2010.0
2022-02-24 11:40:00,232.56,232.56,231.7,232.06,4365.0,225.7665,225.7665,224.9317,225.2811,4365.0
2022-02-24 11:50:00,232.84,233.62,232.61,233.62,3505.0,226.0384,226.7956,225.8151,226.7956,3505.0
2022-02-24 12:00:00,233.75,233.76,232.93,232.93,5010.0,226.9218,226.9315,226.1257,226.1257,5010.0
2022-02-24 12:10:00,233.0,233.0,232.16,232.41,2808.0,226.1937,226.1937,225.3782,225.6209,2808.0
2022-02-24 12:20:00,232.67,232.7,232.04,232.57,2855.0,225.8733,225.9024,225.2617,225.7762,2855.0
2022-02-24 12:30:00,232.88,233.19,232.44,233.16,2606.0,226.0772,226.3781,225.65,226.349,2606.0
2022-02-24 12:40:00,233.12,233.61,233.12,233.17,2862.0,226.3102,226.7859,226.3102,226.3587,2862.0
2022-02-24 12:50:00,233.41,233.52,232.9,233.13,2502.0,226.5917,226.6985,226.0966,226.3199,2502.0
2022-02-24 13:00:00,232.9,233.52,232.69,233.52,4289.0,226.0966,226.6985,225.8927,226.6985,4289.0
2022-02-24 13:10:00,233.42,233.86,233.26,233.74,4276.0,226.6014,227.0286,226.4461,226.9121,4276.0
2022-02-24 13:20:00,233.74,233.74,232.89,232.9,3219.0,226.9121,226.9121,226.0869,226.0966,3219.0
2022-02-24 13:30:00,232.9,233.83,232.86,233.59,2617.0,226.0966,226.9994,226.0578,226.7664,2617.0
2022-02-24 13:40:00,234.01,235.3,233.44,235.0,3814.0,227.1742,228.4265,226.6208,228.1353,3814.0
2022-02-24 13:50:00,234.99,235.42,233.57,234.22,5039.0,228.1255,228.543,226.747,227.378,5039.0
2022-02-24 14:00:00,233.59,234.05,233.05,234.05,3185.0,226.7664,227.213,226.2422,227.213,3185.0
2022-02-24 14:10:00,233.25,234.21,233.25,234.21,3230.0,226.4364,227.3683,226.4364,227.3683,3230.0
2022-02-24 14:20:00,233.97,234.4,233.93,234.2,1800.0,227.1353,227.5528,227.0965,227.3586,1800.0
2022-02-24 14:30:00,234.23,235.43,234.23,235.25,7372.0,227.3878,228.5527,227.3878,228.378,7372.0
2022-02-24 14:40:00,235.28,235.46,234.84,235.41,8465.0,228.4071,228.5818,227.9799,228.5333,8465.0
2022-02-24 14:50:00,235.32,235.48,234.7,235.23,4715.0,228.4459,228.6012,227.844,228.3585,4715.0
2022-02-24 15:00:00,235.21,236.09,234.94,236.09,7170.0,228.3391,229.1934,228.077,229.1934,7170.0
2022-02-24 15:10:00,235.89,236.14,235.39,235.72,10605.0,228.9993,229.242,228.5139,228.8342,10605.0
2022-02-24 15:20:00,235.67,235.8,235.35,235.41,10877.0,228.7857,228.9119,228.475,228.5333,10877.0
2022-02-24 15:30:00,235.31,236.87,235.18,236.87,9783.0,228.4362,229.9506,228.31,229.9506,9783.0
2022-02-24 15:40:00,236.82,237.39,236.56,236.78,19009.0,229.9021,230.4554,229.6497,229.8633,19009.0
2022-02-24 15:50:00,236.86,238.03,236.7,237.58,41530.0,229.9409,231.0767,229.7856,230.6399,41530.0
2022-02-25 09:30:00,237.6,239.65,237.25,238.61,4284.0,230.6593,232.6494,230.3195,231.6398,4284.0
2022-02-25 09:40:00,238.75,239.45,237.96,238.76,4234.0,231.7757,232.4553,231.0088,231.7854,4234.0
2022-02-25 09:50:00,239.19,239.23,237.86,237.86,2043.0,232.2029,232.2417,230.9117,230.9117,2043.0
2022-02-25 10:00:00,237.28,238.6,237.28,238.37,3333.0,230.3487,231.6301,230.3487,231.4068,3333.0
2022-02-25 10:10:00,238.21,238.74,237.83,238.74,1900.0,231.2515,231.766,230.8826,231.766,1900.0
2022-02-25 10:20:00,238.98,239.11,238.52,238.9,5600.0,231.999,232.1252,231.5524,231.9213,5600.0
2022-02-25 10:30:00,238.9,239.24,238.54,239.08,2704.0,231.9213,232.2514,231.5718,232.0961,2704.0
2022-02-25 10:40:00,239.21,240.45,239.21,240.45,900.0,232.2223,233.4261,232.2223,233.4261,900.0
2022-02-25 10:50:00,240.67,240.77,239.84,239.94,4915.0,233.6396,233.7367,232.8339,232.931,4915.0
2022-02-25 11:00:00,240.11,241.14,239.89,240.9,4233.0,233.096,234.0959,232.8824,233.8629,4233.0
2022-02-25 11:10:00,240.49,241.06,240.46,241.06,2302.0,233.4649,234.0182,233.4358,234.0182,2302.0
2022-02-25 11:20:00,241.48,242.44,241.32,242.4,3200.0,234.426,235.3579,234.2706,235.3191,3200.0
2022-02-25 11:30:00,242.33,242.6,242.06,242.23,9778.0,235.2511,235.5132,234.989,235.1541,9778.0
2022-02-25 11:40:00,242.16,242.82,242.11,242.76,4616.0,235.0861,235.7268,235.0376,235.6686,4616.0
2022-02-25 11:50:00,242.97,243.39,242.91,243.24,1200.0,235.8724,236.2802,235.8142,236.1346,1200.0
2022-02-25 12:00:00,243.33,243.48,243.04,243.2,2301.0,236.2219,236.3675,235.9404,236.0957,2301.0
2022-02-25 12:10:00,243.09,243.71,242.9,243.5,4049.0,235.9889,236.5908,235.8045,236.387,4049.0
2022-02-25 12:20:00,243.49,243.86,243.27,243.86,4163.0,236.3773,236.7364,236.1637,236.7364,4163.0
2022-02-25 12:30:00,243.6,244.01,243.54,243.55,3903.0,236.484,236.8821,236.4258,236.4355,3903.0
2022-02-25 12:40:00,243.62,243.78,243.2,243.2,4039.0,236.5035,236.6588,236.0957,236.0957,4039.0
2022-02-25 12:50:00,243.0,243.38,242.92,243.37,9137.0,235.9016,236.2705,235.8239,236.2608,9137.0
2022-02-25 13:00:00,243.51,243.78,243.23,243.46,2034.0,236.3967,236.6588,236.1248,236.3481,2034.0
2022-02-25 13:10:00,243.2,243.92,243.01,243.92,3136.0,236.0957,236.7947,235.9113,236.7947,3136.0
2022-02-25 13:20:00,244.1,244.19,243.69,244.19,3262.0,236.9694,237.0568,236.5714,237.0568,3262.0
2022-02-25 13:30:00,244.38,244.7,244.21,244.44,3737.0,237.2413,237.5519,237.0762,237.2995,3737.0
2022-02-25 13:40:00,244.66,244.99,244.41,244.78,3957.0,237.5131,237.8334,237.2704,237.6296,3957.0
2022-02-25 13:50:00,244.76,245.09,244.56,244.71,6255.0,237.6102,237.9305,237.416,237.5616,6255.0
2022-02-25 14:00:00,244.44,245.68,244.21,244.93,5112.0,237.2995,238.5033,237.0762,237.7752,5112.0
2022-02-25 14:10:00,244.97,245.08,244.28,244.56,4473.0,237.814,237.9208,237.1442,237.416,4473.0
2022-02-25 14:20:00,244.79,245.52,244.69,245.3,4826.0,237.6393,238.348,237.5422,238.1344,4826.0
2022-02-25 14:30:00,245.15,245.46,244.57,244.79,3127.0,237.9888,238.2897,237.4257,237.6393,3127.0
2022-02-25 14:40:00,244.79,245.27,244.54,244.54,3548.0,237.6393,238.1053,237.3966,237.3966,3548.0
2022-02-25 14:50:00,244.48,245.37,244.24,245.09,6300.0,237.3383,238.2023,237.1053,237.9305,6300.0
2022-02-25 15:00:00,245.09,245.25,244.51,244.7,4113.0,237.9305,238.0858,237.3675,237.5519,4113.0
2022-02-25 15:10:00,244.65,245.39,244.57,245.08,5053.0,237.5034,238.2217,237.4257,237.9208,5053.0
2022-02-25 15:20:00,245.26,245.4,245.0,245.05,5420.0,238.0955,238.2315,237.8431,237.8917,5420.0
2022-02-25 15:30:00,244.99,245.42,244.75,245.16,12340.0,237.8334,238.2509,237.6004,237.9985,12340.0
2022-02-25 15:40:00,245.01,245.75,244.89,245.5,23437.0,237.8528,238.5712,237.7364,238.3285,23437.0
2022-02-25 15:50:00,245.5,246.14,245.13,245.39,50839.0,238.3285,238.9498,237.9693,238.2217,50839.0
2022-02-28 09:30:00,243.08,244.12,242.25,243.59,9614.0,235.9792,236.9888,235.1735,236.4743,9614.0
2022-02-28 09:40:00,242.17,243.64,242.16,243.64,3683.0,235.0958,236.5229,235.0861,236.5229,3683.0
2022-02-28 09:50:00,243.63,244.92,243.25,243.34,5217.0,236.5132,237.7655,236.1443,236.2316,5217.0
2022-02-28 10:00:00,243.13,243.36,242.28,242.67,3802.0,236.0278,236.251,235.2026,235.5812,3802.0
2022-02-28 10:10:00,242.9,243.22,242.07,242.07,3903.0,235.8045,236.1151,234.9987,234.9987,3903.0
2022-02-28 10:20:00,242.23,242.72,241.48,241.48,2963.0,235.1541,235.6297,234.426,234.426,2963.0
2022-02-28 10:30:00,241.45,242.58,241.45,242.58,2899.0,234.3968,235.4938,234.3968,235.4938,2899.0
2022-02-28 10:40:00,242.59,243.68,242.42,243.68,6828.0,235.5035,236.5617,235.3385,236.5617,6828.0
2022-02-28 10:50:00,243.51,244.08,243.51,244.0,3055.0,236.3967,236.95,236.3967,236.8724,3055.0
2022-02-28 11:00:00,243.76,244.56,243.69,244.55,2593.0,236.6394,237.416,236.5714,237.4063,2593.0
2022-02-28 11:10:00,244.15,245.1,244.15,245.09,2616.0,237.018,237.9402,237.018,237.9305,2616.0
2022-02-28 11:20:00,245.34,245.69,244.9,245.66,3197.0,238.1732,238.513,237.7461,238.4839,3197.0
2022-02-28 11:30:00,245.36,245.69,244.8,244.8,1753.0,238.1926,238.513,237.649,237.649,1753.0
2022-02-28 11:40:00,244.46,245.01,244.05,244.05,1400.0,237.3189,237.8528,236.9209,236.9209,1400.0
2022-02-28 11:50:00,244.34,245.21,244.11,245.21,1865.0,237.2024,238.047,236.9791,238.047,1865.0
2022-02-28 12:00:00,245.28,245.95,244.81,244.81,2250.0,238.115,238.7654,237.6587,237.6587,2250.0
2022-02-28 12:10:00,244.73,245.24,244.62,244.88,7788.0,237.581,238.0761,237.4742,237.7266,7788.0
2022-02-28 12:20:00,244.68,245.0,244.48,244.7,4862.0,237.5325,237.8431,237.3383,237.5519,4862.0
2022-02-28 12:30:00,244.73,244.82,244.2,244.2,2370.0,237.581,237.6684,237.0665,237.0665,2370.0
2022-02-28 12:40:00,243.8,243.97,243.6,243.86,8429.0,236.6782,236.8432,236.484,236.7364,8429.0
2022-02-28 12:50:00,243.86,243.88,243.39,243.86,6465.0,236.7364,236.7559,236.2802,236.7364,6465.0
2022-02-28 13:00:00,243.86,244.51,243.69,244.51,1786.0,236.7364,237.3675,236.5714,237.3675,1786.0
2022-02-28 13:10:00,244.64,244.64,243.81,244.22,12783.0,237.4937,237.4937,236.6879,237.0859,12783.0
2022-02-28 13:20:00,244.06,244.34,243.92,244.22,4483.0,236.9306,237.2024,236.7947,237.0859,4483.0
2022-02-28 13:30:00,244.17,244.57,244.0,244.29,2583.0,237.0374,237.4257,236.8724,237.1539,2583.0
2022-02-28 13:40:00,244.4,244.83,244.3,244.83,1486.0,237.2607,237.6781,237.1636,237.6781,1486.0
2022-02-28 13:50:00,244.99,245.12,244.69,244.84,3087.0,237.8334,237.9596,237.5422,237.6878,3087.0
2022-02-28 14:00:00,244.73,244.73,243.19,243.19,5585.0,237.581,237.581,236.086,236.086,5585.0
2022-02-28 14:10:00,243.24,243.88,243.05,243.18,7438.0,236.1346,236.7559,235.9501,236.0763,7438.0
2022-02-28 14:20:00,243.19,243.36,242.24,242.46,6050.0,236.086,236.251,235.1638,235.3773,6050.0
2022-02-28 14:30:00,242.72,243.56,242.43,242.94,2432.0,235.6297,236.4452,235.3482,235.8433,2432.0
2022-02-28 14:40:00,242.91,243.74,242.91,243.33,1972.0,235.8142,236.6199,235.8142,236.2219,1972.0
2022-02-28 14:50:00,243.53,244.01,243.3,243.83,4937.0,236.4161,236.8821,236.1928,236.7073,4937.0
2022-02-28 15:00:00,243.79,243.96,243.1,243.7,4731.0,236.6685,236.8335,235.9986,236.5811,4731.0
2022-02-28 15:10:00,243.66,244.07,243.43,243.95,6907.0,236.5423,236.9403,236.319,236.8238,6907.0
2022-02-28 15:20:00,244.21,244.58,243.95,244.44,7715.0,237.0762,237.4354,236.8238,237.2995,7715.0
2022-02-28 15:30:00,244.16,244.2,243.53,243.64,12579.0,237.0277,237.0665,236.4161,236.5229,12579.0
2022-02-28 15:40:00,243.76,245.56,243.72,245.52,20285.0,236.6394,238.3868,236.6005,238.348,20285.0
2022-02-28 15:50:00,245.49,247.19,245.27,246.75,79468.0,238.3188,239.9692,238.1053,239.542,79468.0
2022-03-01 09:30:00,245.0,248.53,244.3,248.53,9488.0,237.8431,241.27,237.1636,241.27,9488.0
2022-03-01 09:40:00,247.99,248.16,247.34,247.98,2022.0,240.7458,240.9108,240.1148,240.7361,2022.0
2022-03-01 09:50:00,247.56,249.12,247.4,248.76,8237.0,240.3284,241.8428,240.173,241.4933,8237.0
2022-03-01 10:00:00,248.87,249.73,248.35,249.5,6285.0,241.6001,242.435,241.0953,242.2117,6285.0
2022-03-01 10:10:00,249.31,250.23,249.16,249.81,8302.0,242.0272,242.9204,241.8816,242.5126,8302.0
2022-03-01 10:20:00,250.0,250.51,249.19,249.74,7882.0,242.6971,243.1922,241.9107,242.4447,7882.0
2022-03-01 10:30:00,250.12,250.27,249.71,249.8,4018.0,242.8136,242.9592,242.4156,242.5029,4018.0
2022-03-01 10:40:00,249.35,249.49,248.59,248.59,8885.0,242.0661,242.202,241.3283,241.3283,8885.0
2022-03-01 10:50:00,248.81,249.06,248.45,248.68,5286.0,241.5418,241.7845,241.1924,241.4156,5286.0
2022-03-01 11:00:00,248.42,249.37,248.33,248.9,10188.0,241.1632,242.0855,241.0759,241.6292,10188.0
2022-03-01 11:10:00,248.9,249.58,248.61,248.91,3224.0,241.6292,242.2894,241.3477,241.6389,3224.0
2022-03-01 11:20:00,248.62,249.4,248.62,249.2,6200.0,241.3574,242.1146,241.3574,241.9205,6200.0
2022-03-01 11:30:00,249.12,249.24,248.48,248.7,7232.0,241.8428,241.9593,241.2215,241.4351,7232.0
2022-03-01 11:40:00,248.58,249.0,248.1,248.56,7970.0,241.3186,241.7263,240.8526,241.2991,7970.0
2022-03-01 11:50:00,248.64,248.64,247.53,247.81,4454.0,241.3768,241.3768,240.2992,240.5711,4454.0
2022-03-01 12:00:00,247.81,248.14,247.6,247.83,7794.0,240.5711,240.8914,240.3672,240.5905,7794.0
2022-03-01 12:10:00,247.65,248.82,247.54,248.73,3800.0,240.4157,241.5516,240.3089,241.4642,3800.0
2022-03-01 12:20:00,248.64,248.64,248.16,248.56,3587.0,241.3768,241.3768,240.9108,241.2991,3587.0
2022-03-01 12:30:00,248.4,249.13,248.4,249.13,1915.0,241.1438,241.8525,241.1438,241.8525,1915.0
2022-03-01 12:40:00,249.34,250.27,249.21,250.25,7792.0,242.0564,242.9592,241.9302,242.9398,7792.0
2022-03-01 12:50:00,250.19,250.63,249.63,249.95,3916.0,242.8815,243.3087,242.3379,242.6485,3916.0
2022-03-01 13:00:00,249.9,250.4,249.72,249.9,3491.0,242.6,243.0854,242.4253,242.6,3491.0
2022-03-01 13:10:00,250.01,250.01,249.37,249.67,3023.0,242.7068,242.7068,242.0855,242.3767,3023.0
2022-03-01 13:20:00,249.9,249.98,249.28,249.58,7390.0,242.6,242.6777,241.9981,242.2894,7390.0
2022-03-01 13:30:00,249.54,249.92,249.3,249.89,8179.0,242.2505,242.6194,242.0175,242.5903,8179.0
2022-03-01 13:40:00,249.83,250.13,249.63,249.86,4874.0,242.532,242.8233,242.3379,242.5612,4874.0
2022-03-01 13:50:00,250.08,250.48,249.81,250.08,5743.0,242.7747,243.1631,242.5126,242.7747,5743.0
2022-03-01 14:00:00,249.94,250.2,249.78,249.87,5244.0,242.6388,242.8912,242.4835,242.5709,5244.0
2022-03-01 14:10:00,249.89,250.04,249.34,249.72,6959.0,242.5903,242.7359,242.0564,242.4253,6959.0
2022-03-01 14:20:00,249.91,250.43,249.57,250.15,4967.0,242.6097,243.1145,242.2796,242.8427,4967.0
2022-03-01 14:30:00,250.21,251.24,250.21,251.24,3988.0,242.9009,243.9009,242.9009,243.9009,3988.0
2022-03-01 14:40:00,251.16,251.29,250.65,250.84,3187.0,243.8232,243.9494,243.3281,243.5125,3187.0
2022-03-01 14:50:00,250.53,250.62,249.92,250.11,4612.0,243.2116,243.299,242.6194,242.8039,4612.0
2022-03-01 15:00:00,250.01,251.96,250.0,251.65,9099.0,242.7068,244.5998,242.6971,244.2989,9099.0
2022-03-01 15:10:00,251.92,251.92,250.96,250.96,2939.0,244.561,244.561,243.629,243.629,2939.0
2022-03-01 15:20:00,250.77,250.77,249.98,250.0,6197.0,243.4446,243.4446,242.6777,242.6971,6197.0
2022-03-01 15:30:00,249.99,250.46,249.62,250.4,10532.0,242.6874,243.1436,242.3282,243.0854,10532.0
2022-03-01 15:40:00,250.28,250.74,249.23,249.23,21081.0,242.9689,243.4155,241.9496,241.9496,21081.0
2022-03-01 15:50:00,249.15,251.5,249.08,250.92,110533.0,241.8719,244.1533,241.804,243.5902,110533.0
2022-03-02 09:30:00,250.0,250.66,249.75,249.92,22939.0,242.6971,243.3378,242.4544,242.6194,22939.0
2022-03-02 09:40:00,249.93,251.66,249.93,250.86,7616.0,242.6291,244.3086,242.6291,243.532,7616.0
2022-03-02 09:50:00,250.97,250.97,249.3,250.21,8758.0,243.6387,243.6387,242.0175,242.9009,8758.0
2022-03-02 10:00:00,250.21,250.63,249.57,249.69,20084.0,242.9009,243.3087,242.2796,242.3961,20084.0
2022-03-02 10:10:00,249.66,249.76,247.97,247.97,34015.0,242.367,242.4641,240.7264,240.7264,34015.0
2022-03-02 10:20:00,248.0,249.55,247.9,249.4,10572.0,240.7555,242.2602,240.6584,242.1146,10572.0
2022-03-02 10:30:00,249.54,250.15,248.93,250.03,10106.0,242.2505,242.8427,241.6583,242.7262,10106.0
2022-03-02 10:40:00,249.92,249.92,249.08,249.74,7022.0,242.6194,242.6194,241.804,242.4447,7022.0
2022-03-02 10:50:00,249.93,249.94,249.16,249.72,4550.0,242.6291,242.6388,241.8816,242.4253,4550.0
2022-03-02 11:00:00,250.0,251.63,249.8,251.5,17839.0,242.6971,244.2795,242.5029,244.1533,17839.0
2022-03-02 11:10:00,251.54,251.7,250.81,250.98,7713.0,244.1921,244.3474,243.4834,243.6485,7713.0
2022-03-02 11:20:00,250.98,251.35,250.4,250.72,3901.0,243.6485,244.0076,243.0854,243.3961,3901.0
2022-03-02 11:30:00,250.62,251.34,250.62,250.9,6945.0,243.299,243.9979,243.299,243.5708,6945.0
2022-03-02 11:40:00,250.7,250.71,249.79,249.81,5225.0,243.3766,243.3863,242.4932,242.5126,5225.0
2022-03-02 11:50:00,250.15,250.4,249.98,250.35,3125.0,242.8427,243.0854,242.6777,243.0369,3125.0
2022-03-02 12:00:00,250.29,250.43,250.07,250.41,4500.0,242.9786,243.1145,242.765,243.0951,4500.0
2022-03-02 12:10:00,250.55,250.99,250.29,250.3,2568.0,243.231,243.6582,242.9786,242.9883,2568.0
2022-03-02 12:20:00,250.25,250.4,249.98,250.24,6592.0,242.9398,243.0854,242.6777,242.9301,6592.0
2022-03-02 12:30:00,250.26,250.37,250.03,250.12,4568.0,242.9495,243.0563,242.7262,242.8136,4568.0
2022-03-02 12:40:00,250.32,250.33,250.04,250.27,3511.0,243.0077,243.0174,242.7359,242.9592,3511.0
2022-03-02 12:50:00,250.27,250.45,250.07,250.34,5476.0,242.9592,243.1339,242.765,243.0272,5476.0
2022-03-02 13:00:00,250.48,251.13,250.44,250.99,3110.0,243.1631,243.7941,243.1242,243.6582,3110.0
2022-03-02 13:10:00,251.35,251.35,250.67,250.68,2939.0,244.0076,244.0076,243.3475,243.3572,2939.0
2022-03-02 13:20:00,250.53,250.53,250.21,250.23,5506.0,243.2116,243.2116,242.9009,242.9204,5506.0
2022-03-02 13:30:00,250.26,250.52,250.26,250.52,11302.0,242.9495,243.2019,242.9495,243.2019,11302.0
2022-03-02 13:40:00,250.49,250.53,250.11,250.12,4722.0,243.1728,243.2116,242.8039,242.8136,4722.0
2022-03-02 13:50:00,250.23,250.78,250.23,250.31,2370.0,242.9204,243.4543,242.9204,242.998,2370.0
2022-03-02 14:00:00,250.41,250.72,250.24,250.52,2912.0,243.0951,243.3961,242.9301,243.2019,2912.0
2022-03-02 14:10:00,250.47,250.69,250.32,250.51,19550.0,243.1534,243.3669,243.0077,243.1922,19550.0
2022-03-02 14:20:00,250.79,250.79,249.71,249.71,23573.0,243.464,243.464,242.4156,242.4156,23573.0
2022-03-02 14:30:00,249.75,249.95,249.64,249.92,7956.0,242.4544,242.6485,242.3476,242.6194,7956.0
2022-03-02 14:40:00,249.96,250.35,249.92,250.32,9178.0,242.6583,243.0369,242.6194,243.0077,9178.0
2022-03-02 14:50:00,250.46,250.56,249.93,250.08,11341.0,243.1436,243.2407,242.6291,242.7747,11341.0
2022-03-02 15:00:00,250.08,250.21,249.93,249.99,17314.0,242.7747,242.9009,242.6291,242.6874,17314.0
2022-03-02 15:10:00,249.97,250.28,249.73,250.01,21094.0,242.668,242.9689,242.435,242.7068,21094.0
2022-03-02 15:20:00,250.0,250.14,249.62,249.94,10398.0,242.6971,242.833,242.3282,242.6388,10398.0
2022-03-02 15:30:00,249.84,250.14,249.83,249.88,11013.0,242.5418,242.833,242.532,242.5806,11013.0
2022-03-02 15:40:00,249.88,250.17,249.48,250.0,16714.0,242.5806,242.8621,242.1923,242.6971,16714.0
2022-03-02 15:50:00,250.0,250.51,249.25,249.52,73163.0,242.6971,243.1922,241.969,242.2311,73163.0
2022-03-03 09:30:00,250.62,251.95,250.26,250.53,16882.0,243.299,244.5901,242.9495,243.2116,16882.0
2022-03-03 09:40:00,250.91,250.95,249.22,249.22,14240.0,243.5805,243.6193,241.9399,241.9399,14240.0
2022-03-03 09:50:00,249.11,249.66,248.67,248.96,3800.0,241.8331,242.367,241.4059,241.6875,3800.0
2022-03-03 10:00:00,249.32,250.27,249.31,249.84,4050.0,242.0369,242.9592,242.0272,242.5418,4050.0
2022-03-03 10:10:00,249.78,250.12,249.5,249.77,6211.0,242.4835,242.8136,242.2117,242.4738,6211.0
2022-03-03 10:20:00,249.77,249.8,248.58,248.59,6210.0,242.4738,242.5029,241.3186,241.3283,6210.0
2022-03-03 10:30:00,248.57,249.27,248.33,248.61,4020.0,241.3089,241.9884,241.0759,241.3477,4020.0
2022-03-03 10:40:00,248.33,248.5,248.13,248.32,2886.0,241.0759,241.2409,240.8817,241.0662,2886.0
2022-03-03 10:50:00,248.39,248.66,247.44,247.68,9058.0,241.1341,241.3962,240.2119,240.4449,9058.0
2022-03-03 11:00:00,247.86,248.46,247.4,247.9,5428.0,240.6196,241.2021,240.173,240.6584,5428.0
2022-03-03 11:10:00,247.84,248.8,247.19,248.51,15245.0,240.6002,241.5321,239.9692,241.2506,15245.0
2022-03-03 11:20:00,248.58,249.37,248.33,249.37,2646.0,241.3186,242.0855,241.0759,242.0855,2646.0
2022-03-03 11:30:00,249.7,249.7,249.2,249.43,3279.0,242.4058,242.4058,241.9205,242.1437,3279.0
2022-03-03 11:40:00,249.35,250.29,249.14,250.29,11972.0,242.0661,242.9786,241.8622,242.9786,11972.0
2022-03-03 11:50:00,250.39,250.79,250.0,250.44,2743.0,243.0757,243.464,242.6971,243.1242,2743.0
2022-03-03 12:00:00,250.26,250.61,250.25,250.54,2350.0,242.9495,243.2893,242.9398,243.2213,2350.0
2022-03-03 12:10:00,251.26,251.26,250.61,250.77,1407.0,243.9203,243.9203,243.2893,243.4446,1407.0
2022-03-03 12:20:00,250.81,250.81,249.78,249.78,1612.0,243.4834,243.4834,242.4835,242.4835,1612.0
2022-03-03 12:30:00,249.78,251.55,249.78,250.8,3394.0,242.4835,244.2018,242.4835,243.4737,3394.0
2022-03-03 12:40:00,250.63,250.93,250.21,250.86,1630.0,243.3087,243.5999,242.9009,243.532,1630.0
2022-03-03 12:50:00,250.89,251.33,250.67,251.33,1744.0,243.5611,243.9882,243.3475,243.9882,1744.0
2022-03-03 13:00:00,251.53,251.66,251.16,251.26,6502.0,244.1824,244.3086,243.8232,243.9203,6502.0
2022-03-03 13:10:00,251.06,251.85,250.94,251.85,1700.0,243.7261,244.493,243.6096,244.493,1700.0
2022-03-03 13:20:00,251.56,251.59,251.23,251.36,3348.0,244.2115,244.2406,243.8912,244.0174,3348.0
2022-03-03 13:30:00,251.36,251.41,250.46,250.46,7085.0,244.0174,244.0659,243.1436,243.1436,7085.0
2022-03-03 13:40:00,250.47,250.95,250.36,250.92,2984.0,243.1534,243.6193,243.0466,243.5902,2984.0
2022-03-03 13:50:00,250.92,251.14,250.62,250.62,2101.0,243.5902,243.8038,243.299,243.299,2101.0
2022-03-03 14:00:00,250.87,251.25,250.65,250.68,2100.0,243.5417,243.9106,243.3281,243.3572,2100.0
2022-03-03 14:10:00,250.59,251.43,250.44,251.05,3843.0,243.2698,244.0853,243.1242,243.7164,3843.0
2022-03-03 14:20:00,250.99,251.47,250.98,251.19,2269.0,243.6582,244.1241,243.6485,243.8523,2269.0
2022-03-03 14:30:00,250.85,251.18,250.63,250.63,2210.0,243.5223,243.8426,243.3087,243.3087,2210.0
2022-03-03 14:40:00,250.66,250.73,249.82,249.84,2642.0,243.3378,243.4058,242.5223,242.5418,2642.0
2022-03-03 14:50:00,249.85,250.0,249.51,250.0,5868.0,242.5515,242.6971,242.2214,242.6971,5868.0
2022-03-03 15:00:00,250.08,250.08,249.18,249.37,4441.0,242.7747,242.7747,241.901,242.0855,4441.0
2022-03-03 15:10:00,249.39,250.01,249.25,250.01,6439.0,242.1049,242.7068,241.969,242.7068,6439.0
2022-03-03 15:20:00,249.97,250.03,249.58,250.03,5602.0,242.668,242.7262,242.2894,242.7262,5602.0
2022-03-03 15:30:00,250.21,250.21,248.96,249.55,6941.0,242.9009,242.9009,241.6875,242.2602,6941.0
2022-03-03 15:40:00,249.39,249.79,249.0,249.79,16549.0,242.1049,242.4932,241.7263,242.4932,16549.0
2022-03-03 15:50:00,249.74,250.75,249.5,249.82,57239.0,242.4447,243.4252,242.2117,242.5223,57239.0
2022-03-04 09:30:00,247.98,247.98,245.5,247.34,6420.0,240.7361,240.7361,238.3285,240.1148,6420.0
2022-03-04 09:40:00,246.43,247.21,245.17,245.81,2214.0,239.2314,239.9886,238.0082,238.6295,2214.0
2022-03-04 09:50:00,245.64,246.21,245.16,246.21,3512.0,238.4644,239.0178,237.9985,239.0178,3512.0
2022-03-04 10:00:00,245.88,245.95,244.2,244.2,1602.0,238.6974,238.7654,237.0665,237.0665,1602.0
2022-03-04 10:10:00,243.92,244.8,243.51,244.66,5204.0,236.7947,237.649,236.3967,237.5131,5204.0
2022-03-04 10:20:00,244.94,245.13,244.71,244.87,4426.0,237.7849,237.9693,237.5616,237.7169,4426.0
2022-03-04 10:30:00,244.75,245.52,244.69,245.46,1442.0,237.6004,238.348,237.5422,238.2897,1442.0
2022-03-04 10:40:00,245.4,247.2,245.22,247.2,8073.0,238.2315,239.9789,238.0567,239.9789,8073.0
2022-03-04 10:50:00,246.75,248.1,246.65,247.86,6399.0,239.542,240.8526,239.4449,240.6196,6399.0
2022-03-04 11:00:00,247.86,248.66,247.85,248.11,3163.0,240.6196,241.3962,240.6099,240.8623,3163.0
2022-03-04 11:10:00,248.07,249.27,247.82,249.27,2856.0,240.8235,241.9884,240.5808,241.9884,2856.0
2022-03-04 11:20:00,249.18,250.14,248.95,249.77,3168.0,241.901,242.833,241.6778,242.4738,3168.0
2022-03-04 11:30:00,249.76,250.15,249.22,250.15,3696.0,242.4641,242.8427,241.9399,242.8427,3696.0
2022-03-04 11:40:00,250.65,250.72,250.07,250.45,2934.0,243.3281,243.3961,242.765,243.1339,2934.0
2022-03-04 11:50:00,250.55,250.62,250.31,250.42,4400.0,243.231,243.299,242.998,243.1048,4400.0
2022-03-04 12:00:00,250.32,250.58,250.03,250.57,3628.0,243.0077,243.2601,242.7262,243.2504,3628.0
2022-03-04 12:10:00,250.96,252.23,250.96,252.17,2778.0,243.629,244.8619,243.629,244.8037,2778.0
2022-03-04 12:20:00,252.17,253.01,252.04,253.0,5263.0,244.8037,245.6192,244.6775,245.6094,5263.0
2022-03-04 12:30:00,252.83,252.83,252.14,252.55,3279.0,245.4444,245.4444,244.7746,245.1726,3279.0
2022-03-04 12:40:00,252.31,252.31,252.09,252.23,996.0,244.9396,244.9396,244.726,244.8619,996.0
2022-03-04 12:50:00,252.4,252.9,252.22,252.87,3733.0,245.027,245.5124,244.8522,245.4832,3733.0
2022-03-04 13:00:00,253.02,253.87,252.96,253.63,3045.0,245.6289,246.454,245.5706,246.221,3045.0
2022-03-04 13:10:00,253.75,253.75,253.15,253.37,2164.0,246.3375,246.3375,245.7551,245.9686,2164.0
2022-03-04 13:20:00,253.44,253.61,252.99,252.99,1930.0,246.0366,246.2016,245.5997,245.5997,1930.0
2022-03-04 13:30:00,253.16,254.67,253.0,254.67,4760.0,245.7648,247.2307,245.6094,247.2307,4760.0
2022-03-04 13:40:00,254.39,254.53,253.44,253.44,4513.0,246.9588,247.0948,246.0366,246.0366,4513.0
2022-03-04 13:50:00,253.69,253.96,253.34,253.41,1746.0,246.2793,246.5414,245.9395,246.0075,1746.0
2022-03-04 14:00:00,253.56,253.64,253.26,253.47,1841.0,246.1531,246.2308,245.8619,246.0657,1841.0
2022-03-04 14:10:00,253.33,253.38,252.8,252.96,5469.0,245.9298,245.9783,245.4153,245.5706,5469.0
2022-03-04 14:20:00,253.25,253.97,253.22,253.67,3344.0,245.8521,246.5511,245.823,246.2599,3344.0
2022-03-04 14:30:00,253.79,254.19,253.68,253.75,1823.0,246.3764,246.7647,246.2696,246.3375,1823.0
2022-03-04 14:40:00,253.99,254.12,253.47,253.74,6993.0,246.5705,246.6967,246.0657,246.3278,6993.0
2022-03-04 14:50:00,253.73,253.91,253.59,253.59,8716.0,246.3181,246.4929,246.1822,246.1822,8716.0
2022-03-04 15:00:00,253.28,253.67,253.11,253.49,3961.0,245.8813,246.2599,245.7162,246.0851,3961.0
2022-03-04 15:10:00,253.35,253.73,253.03,253.19,4701.0,245.9492,246.3181,245.6386,245.7939,4701.0
2022-03-04 15:20:00,253.31,253.63,252.82,253.12,11036.0,245.9104,246.221,245.4347,245.7259,11036.0
2022-03-04 15:30:00,253.22,253.99,253.1,253.22,12400.0,245.823,246.5705,245.7065,245.823,12400.0
2022-03-04 15:40:00,253.25,254.08,253.16,253.51,16445.0,245.8521,246.6579,245.7648,246.1045,16445.0
2022-03-04 15:50:00,253.43,254.64,253.33,254.42,58585.0,246.0269,247.2015,245.9298,246.988,58585.0
2022-03-07 09:30:00,250.01,251.87,248.58,250.06,22591.0,242.7068,244.5125,241.3186,242.7553,22591.0
2022-03-07 09:40:00,249.53,250.17,247.68,248.88,4050.0,242.2408,242.8621,240.4449,241.6098,4050.0
2022-03-07 09:50:00,249.49,250.45,248.89,248.97,10241.0,242.202,243.1339,241.6195,241.6972,10241.0
2022-03-07 10:00:00,248.47,249.85,248.32,249.85,5824.0,241.2118,242.5515,241.0662,242.5515,5824.0
2022-03-07 10:10:00,249.97,250.37,249.57,249.95,11515.0,242.668,243.0563,242.2796,242.6485,11515.0
2022-03-07 10:20:00,249.93,250.0,248.18,249.32,17216.0,242.6291,242.6971,240.9302,242.0369,17216.0
2022-03-07 10:30:00,249.23,250.52,249.23,250.08,8961.0,241.9496,243.2019,241.9496,242.7747,8961.0
2022-03-07 10:40:00,250.21,250.27,249.13,249.78,8842.0,242.9009,242.9592,241.8525,242.4835,8842.0
2022-03-07 10:50:00,249.56,249.59,249.03,249.17,11877.0,242.2699,242.2991,241.7554,241.8913,11877.0
2022-03-07 11:00:00,249.3,249.3,248.42,248.7,2674.0,242.0175,242.0175,241.1632,241.4351,2674.0
2022-03-07 11:10:00,248.43,248.79,247.36,248.08,8332.0,241.1729,241.5224,240.1342,240.8332,8332.0
2022-03-07 11:20:00,248.24,248.38,247.38,248.16,9652.0,240.9885,241.1244,240.1536,240.9108,9652.0
2022-03-07 11:30:00,247.94,247.95,246.25,246.31,4708.0,240.6973,240.707,239.0566,239.1149,4708.0
2022-03-07 11:40:00,246.22,247.48,246.0,247.21,3218.0,239.0275,240.2507,238.8139,239.9886,3218.0
2022-03-07 11:50:00,247.35,247.4,246.32,246.4,3286.0,240.1245,240.173,239.1246,239.2022,3286.0
2022-03-07 12:00:00,246.41,246.41,245.69,245.93,2411.0,239.212,239.212,238.513,238.746,2411.0
2022-03-07 12:10:00,246.14,246.84,246.01,246.52,7043.0,238.9498,239.6294,238.8236,239.3187,7043.0
2022-03-07 12:20:00,246.22,246.53,245.95,246.53,3375.0,239.0275,239.3284,238.7654,239.3284,3375.0
2022-03-07 12:30:00,246.15,247.59,246.13,247.59,14239.0,238.9595,240.3575,238.9401,240.3575,14239.0
2022-03-07 12:40:00,247.53,247.78,246.94,246.94,2031.0,240.2992,240.5419,239.7265,239.7265,2031.0
2022-03-07 12:50:00,246.92,247.65,246.73,246.73,3024.0,239.7071,240.4157,239.5226,239.5226,3024.0
2022-03-07 13:00:00,246.68,247.32,246.68,247.11,3110.0,239.4741,240.0954,239.4741,239.8915,3110.0
2022-03-07 13:10:00,247.0,247.0,246.23,246.34,3900.0,239.7847,239.7847,239.0372,239.144,3900.0
2022-03-07 13:20:00,246.38,247.0,246.13,246.53,4302.0,239.1828,239.7847,238.9401,239.3284,4302.0
2022-03-07 13:30:00,246.42,248.57,246.41,248.56,11401.0,239.2217,241.3089,239.212,241.2991,11401.0
2022-03-07 13:40:00,248.67,248.91,248.31,248.43,1985.0,241.4059,241.6389,241.0565,241.1729,1985.0
2022-03-07 13:50:00,248.63,248.63,248.01,248.25,3300.0,241.3671,241.3671,240.7652,240.9982,3300.0
2022-03-07 14:00:00,248.38,248.69,248.13,248.4,3033.0,241.1244,241.4253,240.8817,241.1438,3033.0
2022-03-07 14:10:00,248.7,249.39,248.7,249.39,1220.0,241.4351,242.1049,241.4351,242.1049,1220.0
2022-03-07 14:20:00,248.94,248.94,248.24,248.67,3662.0,241.668,241.668,240.9885,241.4059,3662.0
2022-03-07 14:30:00,248.57,248.6,248.29,248.42,3815.0,241.3089,241.338,241.037,241.1632,3815.0
2022-03-07 14:40:00,248.44,248.44,247.48,247.83,2738.0,241.1827,241.1827,240.2507,240.5905,2738.0
2022-03-07 14:50:00,247.86,248.02,247.45,247.82,2643.0,240.6196,240.7749,240.2216,240.5808,2643.0
2022-03-07 15:00:00,247.66,247.78,247.18,247.21,36944.0,240.4254,240.5419,239.9595,239.9886,36944.0
2022-03-07 15:10:00,247.2,247.43,246.8,247.3,9296.0,239.9789,240.2022,239.5906,240.076,9296.0
2022-03-07 15:20:00,247.28,247.84,247.02,247.76,10215.0,240.0565,240.6002,239.8041,240.5225,10215.0
2022-03-07 15:30:00,247.68,247.68,247.13,247.23,16852.0,240.4449,240.4449,239.9109,240.008,16852.0
2022-03-07 15:40:00,247.33,248.19,247.2,247.38,23401.0,240.1051,240.94,239.9789,240.1536,23401.0
2022-03-07 15:50:00,247.29,248.1,247.18,247.18,50946.0,240.0662,240.8526,239.9595,239.9595,50946.0
2022-03-08 09:30:00,244.76,245.25,243.78,245.23,4998.0,237.6102,238.0858,236.6588,238.0664,4998.0
2022-03-08 09:40:00,244.97,245.15,243.67,243.67,6620.0,237.814,237.9888,236.552,236.552,6620.0
2022-03-08 09:50:00,243.1,243.1,241.75,241.75,2044.0,235.9986,235.9986,234.6881,234.6881,2044.0
2022-03-08 10:00:00,241.68,241.96,240.22,240.23,1234.0,234.6201,234.8919,233.2028,233.2125,1234.0
2022-03-08 10:10:00,240.0,241.23,239.9,241.08,5043.0,232.9892,234.1833,232.8921,234.0377,5043.0
2022-03-08 10:20:00,241.07,241.07,239.0,239.0,1500.0,234.0279,234.0279,232.0184,232.0184,1500.0
2022-03-08 10:30:00,239.41,239.43,238.69,239.17,2199.0,232.4164,232.4358,231.7175,232.1834,2199.0
2022-03-08 10:40:00,239.27,239.43,238.4,238.73,4301.0,232.2805,232.4358,231.4359,231.7563,4301.0
2022-03-08 10:50:00,238.44,239.92,237.8,239.78,5000.0,231.4748,232.9115,230.8535,232.7756,5000.0
2022-03-08 11:00:00,239.78,240.47,239.45,239.45,2915.0,232.7756,233.4455,232.4553,232.4553,2915.0
2022-03-08 11:10:00,239.65,240.0,239.35,240.0,2546.0,232.6494,232.9892,232.3582,232.9892,2546.0
2022-03-08 11:20:00,240.56,240.56,239.32,239.32,1921.0,233.5328,233.5328,232.3291,232.3291,1921.0
2022-03-08 11:30:00,239.19,239.19,238.46,238.66,1953.0,232.2029,232.2029,231.4942,231.6883,1953.0
2022-03-08 11:40:00,238.57,238.76,237.73,238.75,3935.0,231.601,231.7854,230.7855,231.7757,3935.0
2022-03-08 11:50:00,238.59,239.29,238.34,238.34,7355.0,231.6204,232.2999,231.3777,231.3777,7355.0
2022-03-08 12:00:00,238.46,239.59,238.46,239.51,4054.0,231.4942,232.5912,231.4942,232.5135,4054.0
2022-03-08 12:10:00,239.63,240.94,239.63,240.77,4114.0,232.63,233.9017,232.63,233.7367,4114.0
2022-03-08 12:20:00,240.97,241.59,240.25,241.59,4094.0,233.9309,234.5328,233.2319,234.5328,4094.0
2022-03-08 12:30:00,241.72,242.77,241.21,242.77,2213.0,234.659,235.6783,234.1639,235.6783,2213.0
2022-03-08 12:40:00,242.72,242.82,242.18,242.32,4670.0,235.6297,235.7268,235.1055,235.2414,4670.0
2022-03-08 12:50:00,242.34,243.56,242.34,243.34,10980.0,235.2608,236.4452,235.2608,236.2316,10980.0
2022-03-08 13:00:00,243.58,245.0,243.58,245.0,3021.0,236.4646,237.8431,236.4646,237.8431,3021.0
2022-03-08 13:10:00,245.02,245.23,244.27,244.46,3489.0,237.8626,238.0664,237.1345,237.3189,3489.0
2022-03-08 13:20:00,243.71,243.99,243.04,243.26,3206.0,236.5908,236.8626,235.9404,236.154,3206.0
2022-03-08 13:30:00,243.25,243.25,242.11,242.36,2203.0,236.1443,236.1443,235.0376,235.2803,2203.0
2022-03-08 13:40:00,242.49,242.49,241.43,241.47,7534.0,235.4065,235.4065,234.3774,234.4163,7534.0
2022-03-08 13:50:00,241.04,241.38,240.0,240.0,14375.0,233.9988,234.3289,232.9892,232.9892,14375.0
2022-03-08 14:00:00,240.0,240.02,238.76,239.46,3135.0,232.9892,233.0086,231.7854,232.465,3135.0
2022-03-08 14:10:00,238.95,239.34,238.74,239.34,2047.0,231.9699,232.3485,231.766,232.3485,2047.0
2022-03-08 14:20:00,239.16,240.1,238.73,240.1,3350.0,232.1737,233.0863,231.7563,233.0863,3350.0
2022-03-08 14:30:00,239.99,241.0,239.52,240.79,15286.0,232.9795,233.96,232.5232,233.7561,15286.0
2022-03-08 14:40:00,240.49,241.61,240.39,241.59,4147.0,233.4649,234.5522,233.3678,234.5328,4147.0
2022-03-08 14:50:00,241.53,241.64,240.89,240.89,2942.0,234.4745,234.5813,233.8532,233.8532,2942.0
2022-03-08 15:00:00,240.9,241.9,240.9,241.52,5422.0,233.8629,234.8337,233.8629,234.4648,5422.0
2022-03-08 15:10:00,241.74,241.77,240.98,241.05,3564.0,234.6784,234.7075,233.9406,234.0085,3564.0
2022-03-08 15:20:00,240.92,240.92,240.08,240.08,4783.0,233.8823,233.8823,233.0669,233.0669,4783.0
2022-03-08 15:30:00,239.78,239.79,238.93,239.6,5718.0,232.7756,232.7853,231.9505,232.6009,5718.0
2022-03-08 15:40:00,239.8,239.91,239.14,239.43,16275.0,232.795,232.9018,232.1543,232.4358,16275.0
2022-03-08 15:50:00,239.27,240.14,238.52,238.86,33631.0,232.2805,233.1251,231.5524,231.8825,33631.0
2022-03-09 09:30:00,241.7,242.62,241.7,242.54,8807.0,234.6395,235.5327,234.6395,235.455,8807.0
2022-03-09 09:40:00,242.84,243.81,242.36,242.36,5792.0,235.7462,236.6879,235.2803,235.2803,5792.0
2022-03-09 09:50:00,242.16,242.4,241.67,242.2,950.0,235.0861,235.3191,234.6104,235.1249,950.0
2022-03-09 10:00:00,243.51,244.0,243.43,244.0,3700.0,236.3967,236.8724,236.319,236.8724,3700.0
2022-03-09 10:10:00,244.42,245.0,243.91,244.45,4551.0,237.2801,237.8431,236.785,237.3092,4551.0
2022-03-09 10:20:00,244.71,245.15,244.16,244.86,4347.0,237.5616,237.9888,237.0277,237.7072,4347.0
2022-03-09 10:30:00,244.47,244.81,244.05,244.33,1854.0,237.3286,237.6587,236.9209,237.1927,1854.0
2022-03-09 10:40:00,244.36,244.52,243.04,243.35,4864.0,237.2218,237.3772,235.9404,236.2413,4864.0
2022-03-09 10:50:00,243.58,244.16,243.58,243.94,2466.0,236.4646,237.0277,236.4646,236.8141,2466.0
2022-03-09 11:00:00,243.99,243.99,243.6,243.65,2325.0,236.8626,236.8626,236.484,236.5326,2325.0
2022-03-09 11:10:00,243.78,243.9,243.24,243.9,1384.0,236.6588,236.7753,236.1346,236.7753,1384.0
2022-03-09 11:20:00,244.5,244.5,243.89,244.5,3692.0,237.3577,237.3577,236.7656,237.3577,3692.0
2022-03-09 11:30:00,244.17,245.28,244.15,245.24,9081.0,237.0374,238.115,237.018,238.0761,9081.0
2022-03-09 11:40:00,244.94,245.55,244.94,245.3,1615.0,237.7849,238.3771,237.7849,238.1344,1615.0
2022-03-09 11:50:00,245.45,246.0,245.45,245.89,1101.0,238.28,238.8139,238.28,238.7071,1101.0
2022-03-09 12:00:00,246.06,246.28,246.05,246.11,900.0,238.8722,239.0857,238.8625,238.9207,900.0
2022-03-09 12:10:00,245.66,246.08,245.39,245.92,2275.0,238.4839,238.8916,238.2217,238.7363,2275.0
2022-03-09 12:20:00,245.68,245.82,245.37,245.37,2234.0,238.5033,238.6392,238.2023,238.2023,2234.0
2022-03-09 12:30:00,245.37,245.89,245.15,245.83,2665.0,238.2023,238.7071,237.9888,238.6489,2665.0
2022-03-09 12:40:00,245.84,245.85,245.24,245.52,4591.0,238.6586,238.6683,238.0761,238.348,4591.0
2022-03-09 12:50:00,245.28,245.66,245.24,245.29,1501.0,238.115,238.4839,238.0761,238.1247,1501.0
2022-03-09 13:00:00,245.46,245.47,244.92,245.29,2840.0,238.2897,238.2994,237.7655,238.1247,2840.0
2022-03-09 13:10:00,245.57,246.2,245.4,246.09,1413.0,238.3965,239.0081,238.2315,238.9013,1413.0
2022-03-09 13:20:00,246.28,246.79,246.14,246.77,3072.0,239.0857,239.5809,238.9498,239.5614,3072.0
2022-03-09 13:30:00,246.73,246.75,246.27,246.3,1900.0,239.5226,239.542,239.076,239.1052,1900.0
2022-03-09 13:40:00,246.53,246.53,245.62,245.62,1600.0,239.3284,239.3284,238.445,238.445,1600.0
2022-03-09 13:50:00,245.73,246.0,245.22,245.64,5460.0,238.5518,238.8139,238.0567,238.4644,5460.0
2022-03-09 14:00:00,245.53,246.05,245.17,245.58,2043.0,238.3577,238.8625,238.0082,238.4062,2043.0
2022-03-09 14:10:00,245.91,246.07,245.57,245.57,1360.0,238.7266,238.8819,238.3965,238.3965,1360.0
2022-03-09 14:20:00,245.91,246.08,245.56,245.56,718.0,238.7266,238.8916,238.3868,238.3868,718.0
2022-03-09 14:30:00,245.91,246.34,245.71,246.17,3010.0,238.7266,239.144,238.5324,238.979,3010.0
2022-03-09 14:40:00,246.13,246.17,245.5,245.67,1083.0,238.9401,238.979,238.3285,238.4936,1083.0
2022-03-09 14:50:00,245.85,246.15,245.6,245.6,1800.0,238.6683,238.9595,238.4256,238.4256,1800.0
2022-03-09 15:00:00,245.65,246.45,245.47,246.45,2615.0,238.4742,239.2508,238.2994,239.2508,2615.0
2022-03-09 15:10:00,246.53,246.9,246.44,246.74,3126.0,239.3284,239.6876,239.2411,239.5323,3126.0
2022-03-09 15:20:00,246.77,247.22,246.6,246.6,5738.0,239.5614,239.9983,239.3964,239.3964,5738.0
2022-03-09 15:30:00,246.76,247.15,246.22,246.31,9690.0,239.5517,239.9303,239.0275,239.1149,9690.0
2022-03-09 15:40:00,246.28,246.62,245.94,246.12,13414.0,239.0857,239.4158,238.7557,238.9304,13414.0
2022-03-09 15:50:00,246.13,246.36,244.84,245.23,29683.0,238.9401,239.1634,237.6878,238.0664,29683.0
2022-03-10 09:30:00,241.29,242.07,239.42,239.77,10774.0,234.2415,234.9987,232.4261,232.7659,10774.0
2022-03-10 09:40:00,239.92,240.52,238.68,240.0,5929.0,232.9115,233.494,231.7078,232.9892,5929.0
2022-03-10 09:50:00,239.95,241.15,239.94,241.15,3770.0,232.9407,234.1056,232.931,234.1056,3770.0
2022-03-10 10:00:00,240.95,241.6,240.49,241.6,3865.0,233.9114,234.5425,233.4649,234.5425,3865.0
2022-03-10 10:10:00,241.33,242.39,241.33,242.38,1219.0,234.2803,235.3094,234.2803,235.2997,1219.0
2022-03-10 10:20:00,241.86,242.35,241.81,242.26,2153.0,234.7949,235.2706,234.7463,235.1832,2153.0
2022-03-10 10:30:00,241.63,242.22,241.63,242.22,1799.0,234.5716,235.1443,234.5716,235.1443,1799.0
2022-03-10 10:40:00,242.26,243.32,242.26,243.27,1325.0,235.1832,236.2122,235.1832,236.1637,1325.0
2022-03-10 10:50:00,243.36,243.36,242.45,242.75,4392.0,236.251,236.251,235.3676,235.6589,4392.0
2022-03-10 11:00:00,242.57,243.0,242.57,242.9,2187.0,235.4841,235.9016,235.4841,235.8045,2187.0
2022-03-10 11:10:00,242.61,242.8,242.39,242.8,1908.0,235.523,235.7074,235.3094,235.7074,1908.0
2022-03-10 11:20:00,242.48,242.84,242.0,242.22,2335.0,235.3968,235.7462,234.9308,235.1443,2335.0
2022-03-10 11:30:00,242.34,242.47,242.13,242.45,2109.0,235.2608,235.387,235.057,235.3676,2109.0
2022-03-10 11:40:00,242.28,242.94,241.87,242.94,11785.0,235.2026,235.8433,234.8046,235.8433,11785.0
2022-03-10 11:50:00,242.72,243.37,242.58,243.37,501.0,235.6297,236.2608,235.4938,236.2608,501.0
2022-03-10 12:00:00,243.61,243.81,243.4,243.43,2586.0,236.4937,236.6879,236.2899,236.319,2586.0
2022-03-10 12:10:00,243.56,243.56,243.56,243.56,400.0,236.4452,236.4452,236.4452,236.4452,400.0
2022-03-10 12:20:00,243.75,244.3,243.62,244.28,2110.0,236.6297,237.1636,236.5035,237.1442,2110.0
2022-03-10 12:30:00,244.5,244.5,244.08,244.08,786.0,237.3577,237.3577,236.95,236.95,786.0
2022-03-10 12:40:00,244.3,244.45,244.07,244.45,500.0,237.1636,237.3092,236.9403,237.3092,500.0
2022-03-10 12:50:00,244.37,244.52,244.13,244.52,1420.0,237.2315,237.3772,236.9986,237.3772,1420.0
2022-03-10 13:00:00,244.68,245.06,244.44,244.59,2458.0,237.5325,237.9014,237.2995,237.4451,2458.0
2022-03-10 13:10:00,244.8,244.8,244.66,244.72,992.0,237.649,237.649,237.5131,237.5713,992.0
2022-03-10 13:20:00,244.54,244.79,244.54,244.77,2114.0,237.3966,237.6393,237.3966,237.6199,2114.0
2022-03-10 13:30:00,244.44,244.72,244.28,244.42,2413.0,237.2995,237.5713,237.1442,237.2801,2413.0
2022-03-10 13:40:00,244.36,244.84,244.2,244.59,1742.0,237.2218,237.6878,237.0665,237.4451,1742.0
2022-03-10 13:50:00,244.57,244.73,244.38,244.39,1540.0,237.4257,237.581,237.2413,237.251,1540.0
2022-03-10 14:00:00,244.2,244.91,244.2,244.62,1119.0,237.0665,237.7558,237.0665,237.4742,1119.0
2022-03-10 14:10:00,244.56,244.69,244.55,244.65,693.0,237.416,237.5422,237.4063,237.5034,693.0
2022-03-10 14:20:00,244.71,244.71,244.43,244.53,1529.0,237.5616,237.5616,237.2898,237.3869,1529.0
2022-03-10 14:30:00,244.76,244.78,244.51,244.51,1904.0,237.6102,237.6296,237.3675,237.3675,1904.0
2022-03-10 14:40:00,244.4,244.85,244.24,244.84,1488.0,237.2607,237.6975,237.1053,237.6878,1488.0
2022-03-10 14:50:00,244.92,245.03,244.44,244.59,3405.0,237.7655,237.8723,237.2995,237.4451,3405.0
2022-03-10 15:00:00,244.39,244.44,242.87,242.88,8546.0,237.251,237.2995,235.7754,235.7851,8546.0
2022-03-10 15:10:00,242.81,243.06,242.62,242.66,10891.0,235.7171,235.9598,235.5327,235.5715,10891.0
2022-03-10 15:20:00,242.71,242.81,241.87,242.13,6920.0,235.62,235.7171,234.8046,235.057,6920.0
2022-03-10 15:30:00,242.26,242.31,241.89,242.07,15006.0,235.1832,235.2317,234.824,234.9987,15006.0
2022-03-10 15:40:00,242.07,242.79,242.07,242.14,22549.0,234.9987,235.6977,234.9987,235.0667,22549.0
2022-03-10 15:50:00,242.2,242.94,242.2,242.62,93746.0,235.1249,235.8433,235.1249,235.5327,93746.0
2022-03-11 09:30:00,244.11,244.11,242.81,243.19,4813.0,236.9791,236.9791,235.7171,236.086,4813.0
2022-03-11 09:40:00,242.52,242.67,241.82,241.82,5695.0,235.4356,235.5812,234.756,234.756,5695.0
2022-03-11 09:50:00,241.99,242.18,240.95,240.95,2451.0,234.9211,235.1055,233.9114,233.9114,2451.0
2022-03-11 10:00:00,241.15,242.17,240.87,241.93,3303.0,234.1056,235.0958,233.8338,234.8628,3303.0
2022-03-11 10:10:00,242.31,242.34,241.78,241.95,3514.0,235.2317,235.2608,234.7172,234.8822,3514.0
2022-03-11 10:20:00,242.19,242.46,241.58,241.95,2800.0,235.1152,235.3773,234.523,234.8822,2800.0
2022-03-11 10:30:00,241.42,241.56,241.28,241.55,867.0,234.3677,234.5036,234.2318,234.4939,867.0
2022-03-11 10:40:00,241.76,242.15,241.61,242.09,1565.0,234.6978,235.0764,234.5522,235.0181,1565.0
2022-03-11 10:50:00,242.43,242.55,242.2,242.37,1961.0,235.3482,235.4647,235.1249,235.29,1961.0
2022-03-11 11:00:00,242.69,242.69,241.76,241.88,2505.0,235.6006,235.6006,234.6978,234.8143,2505.0
2022-03-11 11:10:00,242.01,242.96,242.0,242.96,8360.0,234.9405,235.8627,234.9308,235.8627,8360.0
2022-03-11 11:20:00,242.86,243.38,242.4,242.46,1305.0,235.7657,236.2705,235.3191,235.3773,1305.0
2022-03-11 11:30:00,242.46,242.47,241.79,241.92,2228.0,235.3773,235.387,234.7269,234.8531,2228.0
2022-03-11 11:40:00,241.94,242.07,241.56,241.56,1205.0,234.8725,234.9987,234.5036,234.5036,1205.0
2022-03-11 11:50:00,240.98,241.11,240.75,240.75,620.0,233.9406,234.0668,233.7173,233.7173,620.0
2022-03-11 12:00:00,241.02,241.23,240.34,240.4,1487.0,233.9794,234.1833,233.3193,233.3775,1487.0
2022-03-11 12:10:00,240.94,240.97,240.67,240.85,1400.0,233.9017,233.9309,233.6396,233.8144,1400.0
2022-03-11 12:20:00,240.87,240.87,240.47,240.47,673.0,233.8338,233.8338,233.4455,233.4455,673.0
2022-03-11 12:30:00,240.56,240.71,240.26,240.33,1460.0,233.5328,233.6785,233.2416,233.3096,1460.0
2022-03-11 12:40:00,240.38,240.42,240.21,240.29,937.0,233.3581,233.3969,233.1931,233.2707,937.0
2022-03-11 12:50:00,240.07,240.17,239.95,239.96,709.0,233.0572,233.1542,232.9407,232.9504,709.0
2022-03-11 13:00:00,239.9,240.44,239.89,240.06,3119.0,232.8921,233.4163,232.8824,233.0474,3119.0
2022-03-11 13:10:00,240.1,240.12,239.9,240.12,1001.0,233.0863,233.1057,232.8921,233.1057,1001.0
2022-03-11 13:20:00,240.01,240.43,240.01,240.43,584.0,232.9989,233.4066,232.9989,233.4066,584.0
2022-03-11 13:30:00,240.26,240.69,240.26,240.69,2782.0,233.2416,233.659,233.2416,233.659,2782.0
2022-03-11 13:40:00,240.8,240.89,240.34,240.65,1637.0,233.7658,233.8532,233.3193,233.6202,1637.0
2022-03-11 13:50:00,240.88,240.88,239.73,239.85,1900.0,233.8435,233.8435,232.7271,232.8436,1900.0
2022-03-11 14:00:00,239.85,240.03,239.81,240.03,2168.0,232.8436,233.0183,232.8047,233.0183,2168.0
2022-03-11 14:10:00,240.0,240.0,239.71,239.79,2824.0,232.9892,232.9892,232.7077,232.7853,2824.0
2022-03-11 14:20:00,239.97,240.21,239.76,240.17,2400.0,232.9601,233.1931,232.7562,233.1542,2400.0
2022-03-11 14:30:00,240.16,240.16,240.0,240.04,2553.0,233.1445,233.1445,232.9892,233.028,2553.0
2022-03-11 14:40:00,239.95,239.99,239.61,239.86,2445.0,232.9407,232.9795,232.6106,232.8533,2445.0
2022-03-11 14:50:00,239.63,239.8,239.1,239.39,3703.0,232.63,232.795,232.1155,232.397,3703.0
2022-03-11 15:00:00,239.47,239.63,239.33,239.59,2866.0,232.4747,232.63,232.3388,232.5912,2866.0
2022-03-11 15:10:00,239.71,239.84,239.43,239.79,4962.0,232.7077,232.8339,232.4358,232.7853,4962.0
2022-03-11 15:20:00,239.81,239.91,239.26,239.55,16446.0,232.8047,232.9018,232.2708,232.5523,16446.0
2022-03-11 15:30:00,239.39,239.43,238.34,238.34,14032.0,232.397,232.4358,231.3777,231.3777,14032.0
2022-03-11 15:40:00,238.5,238.78,238.13,238.37,11995.0,231.533,231.8048,231.1738,231.4068,11995.0
2022-03-11 15:50:00,238.21,238.73,237.77,238.07,83992.0,231.2515,231.7563,230.8243,231.1156,83992.0
2022-03-14 09:30:00,239.26,239.26,238.43,238.5,4359.0,232.2708,232.2708,231.4651,231.533,4359.0
2022-03-14 09:40:00,238.69,240.74,238.69,240.2,3162.0,231.7175,233.7076,231.7175,233.1834,3162.0
2022-03-14 09:50:00,240.78,241.83,240.78,241.83,2475.0,233.7464,234.7657,233.7464,234.7657,2475.0
2022-03-14 10:00:00,241.52,242.72,241.17,242.37,2949.0,234.4648,235.6297,234.125,235.29,2949.0
2022-03-14 10:10:00,242.63,242.63,241.88,241.88,1100.0,235.5424,235.5424,234.8143,234.8143,1100.0
2022-03-14 10:20:00,241.1,241.82,241.1,241.68,1970.0,234.0571,234.756,234.0571,234.6201,1970.0
2022-03-14 10:30:00,241.81,242.67,241.69,242.67,2666.0,234.7463,235.5812,234.6298,235.5812,2666.0
2022-03-14 10:40:00,242.78,243.02,242.58,242.76,3201.0,235.688,235.921,235.4938,235.6686,3201.0
2022-03-14 10:50:00,242.55,243.34,242.28,243.34,2650.0,235.4647,236.2316,235.2026,236.2316,2650.0
2022-03-14 11:00:00,243.43,243.83,243.16,243.16,2701.0,236.319,236.7073,236.0569,236.0569,2701.0
2022-03-14 11:10:00,243.01,243.13,242.49,242.49,2386.0,235.9113,236.0278,235.4065,235.4065,2386.0
2022-03-14 11:20:00,242.09,242.13,241.93,241.94,700.0,235.0181,235.057,234.8628,234.8725,700.0
2022-03-14 11:30:00,241.98,242.34,241.69,242.06,2240.0,234.9114,235.2608,234.6298,234.989,2240.0
2022-03-14 11:40:00,241.95,241.95,240.95,240.95,1220.0,234.8822,234.8822,233.9114,233.9114,1220.0
2022-03-14 11:50:00,241.19,241.26,240.42,240.42,1611.0,234.1444,234.2124,233.3969,233.3969,1611.0
2022-03-14 12:00:00,240.33,240.44,239.65,239.97,1244.0,233.3096,233.4163,232.6494,232.9601,1244.0
2022-03-14 12:10:00,239.58,239.58,239.18,239.49,2003.0,232.5815,232.5815,232.1932,232.4941,2003.0
2022-03-14 12:20:00,239.17,239.41,239.12,239.12,700.0,232.1834,232.4164,232.1349,232.1349,700.0
2022-03-14 12:30:00,238.86,239.37,238.85,239.37,3296.0,231.8825,232.3776,231.8728,232.3776,3296.0
2022-03-14 12:40:00,239.82,239.82,238.99,239.21,1824.0,232.8145,232.8145,232.0087,232.2223,1824.0
2022-03-14 12:50:00,239.16,239.16,238.08,238.08,1301.0,232.1737,232.1737,231.1253,231.1253,1301.0
2022-03-14 13:00:00,237.76,238.26,237.75,238.18,2209.0,230.8146,231.3,230.8049,231.2224,2209.0
2022-03-14 13:10:00,238.3,238.3,237.61,237.9,5826.0,231.3389,231.3389,230.669,230.9505,5826.0
2022-03-14 13:20:00,237.88,237.94,237.47,237.47,1238.0,230.9311,230.9894,230.5331,230.5331,1238.0
2022-03-14 13:30:00,237.71,237.71,236.88,236.98,1200.0,230.7661,230.7661,229.9603,230.0574,1200.0
2022-03-14 13:40:00,237.08,237.34,236.46,236.46,3226.0,230.1545,230.4069,229.5526,229.5526,3226.0
2022-03-14 13:50:00,236.47,236.79,235.73,235.73,2044.0,229.5623,229.873,228.8439,228.8439,2044.0
2022-03-14 14:00:00,235.75,236.34,235.69,236.19,2041.0,228.8633,229.4361,228.8051,229.2905,2041.0
2022-03-14 14:10:00,236.46,236.46,236.12,236.4,3574.0,229.5526,229.5526,229.2225,229.4944,3574.0
2022-03-14 14:20:00,236.41,236.85,236.41,236.55,4786.0,229.5041,229.9312,229.5041,229.64,4786.0
2022-03-14 14:30:00,236.59,237.32,236.58,237.18,2904.0,229.6788,230.3875,229.6691,230.2516,2904.0
2022-03-14 14:40:00,237.18,237.18,236.31,236.32,13894.0,230.2516,230.2516,229.407,229.4167,13894.0
2022-03-14 14:50:00,236.29,236.64,236.04,236.41,2381.0,229.3876,229.7274,229.1449,229.5041,2381.0
2022-03-14 15:00:00,236.54,236.83,235.95,236.07,3778.0,229.6303,229.9118,229.0575,229.174,3778.0
2022-03-14 15:10:00,236.07,236.75,236.05,236.48,3323.0,229.174,229.8341,229.1546,229.572,3323.0
2022-03-14 15:20:00,236.51,236.67,236.28,236.57,2101.0,229.6011,229.7565,229.3779,229.6594,2101.0
2022-03-14 15:30:00,236.57,236.57,235.93,236.46,3816.0,229.6594,229.6594,229.0381,229.5526,3816.0
2022-03-14 15:40:00,236.54,237.41,236.46,236.84,8250.0,229.6303,230.4749,229.5526,229.9215,8250.0
2022-03-14 15:50:00,236.92,237.0,236.47,236.7,26906.0,229.9992,230.0768,229.5623,229.7856,26906.0
2022-03-15 09:30:00,238.07,239.91,237.89,239.35,13339.0,231.1156,232.9018,230.9408,232.3582,13339.0
2022-03-15 09:40:00,239.58,240.11,239.15,239.98,5758.0,232.5815,233.096,232.164,232.9698,5758.0
2022-03-15 09:50:00,240.44,241.01,240.44,241.0,1106.0,233.4163,233.9697,233.4163,233.96,1106.0
2022-03-15 10:00:00,240.27,241.39,240.27,241.39,2026.0,233.2513,234.3386,233.2513,234.3386,2026.0
2022-03-15 10:10:00,241.59,241.59,240.55,241.05,3830.0,234.5328,234.5328,233.5231,234.0085,3830.0
2022-03-15 10:20:00,240.88,240.93,240.37,240.93,2970.0,233.8435,233.892,233.3484,233.892,2970.0
2022-03-15 10:30:00,241.08,241.52,240.43,240.66,4634.0,234.0377,234.4648,233.4066,233.6299,4634.0
2022-03-15 10:40:00,240.83,240.83,240.12,240.13,1934.0,233.795,233.795,233.1057,233.1154,1934.0
2022-03-15 10:50:00,240.0,240.79,239.83,240.79,2243.0,232.9892,233.7561,232.8242,233.7561,2243.0
2022-03-15 11:00:00,240.83,241.31,240.83,241.31,1405.0,233.795,234.2609,233.795,234.2609,1405.0
2022-03-15 11:10:00,241.15,241.29,241.0,241.22,1279.0,234.1056,234.2415,233.96,234.1736,1279.0
2022-03-15 11:20:00,241.04,241.72,240.9,241.72,1126.0,233.9988,234.659,233.8629,234.659,1126.0
2022-03-15 11:30:00,241.51,242.34,241.51,242.34,1450.0,234.4551,235.2608,234.4551,235.2608,1450.0
2022-03-15 11:40:00,242.43,242.64,242.21,242.45,1221.0,235.3482,235.5521,235.1346,235.3676,1221.0
2022-03-15 11:50:00,242.58,243.11,241.69,242.07,2932.0,235.4938,236.0084,234.6298,234.9987,2932.0
2022-03-15 12:00:00,242.08,242.26,241.45,242.26,2769.0,235.0084,235.1832,234.3968,235.1832,2769.0
2022-03-15 12:10:00,242.2,242.63,242.18,242.61,1813.0,235.1249,235.5424,235.1055,235.523,1813.0
2022-03-15 12:20:00,242.68,243.03,242.38,242.92,2676.0,235.5909,235.9307,235.2997,235.8239,2676.0
2022-03-15 12:30:00,243.13,243.17,242.99,243.04,1720.0,236.0278,236.0666,235.8919,235.9404,1720.0
2022-03-15 12:40:00,243.02,243.02,242.46,242.46,1657.0,235.921,235.921,235.3773,235.3773,1657.0
2022-03-15 12:50:00,242.36,242.49,241.92,242.32,1966.0,235.2803,235.4065,234.8531,235.2414,1966.0
2022-03-15 13:00:00,242.67,242.67,242.04,242.24,1029.0,235.5812,235.5812,234.9696,235.1638,1029.0
2022-03-15 13:10:00,242.05,242.07,241.69,242.02,1363.0,234.9793,234.9987,234.6298,234.9502,1363.0
2022-03-15 13:20:00,241.82,242.03,241.63,241.63,1600.0,234.756,234.9599,234.5716,234.5716,1600.0
2022-03-15 13:30:00,241.45,242.17,241.44,242.16,1132.0,234.3968,235.0958,234.3871,235.0861,1132.0
2022-03-15 13:40:00,241.81,242.52,241.81,242.3,1242.0,234.7463,235.4356,234.7463,235.222,1242.0
2022-03-15 13:50:00,242.09,242.31,242.09,242.25,400.0,235.0181,235.2317,235.0181,235.1735,400.0
2022-03-15 14:00:00,242.2,242.7,241.56,242.37,2289.0,235.1249,235.6103,234.5036,235.29,2289.0
2022-03-15 14:10:00,242.21,242.34,241.94,242.29,3213.0,235.1346,235.2608,234.8725,235.2123,3213.0
2022-03-15 14:20:00,242.25,242.59,242.1,242.59,4517.0,235.1735,235.5035,235.0279,235.5035,4517.0
2022-03-15 14:30:00,242.53,243.43,242.46,243.43,2948.0,235.4453,236.319,235.3773,236.319,2948.0
2022-03-15 14:40:00,243.33,244.08,243.3,244.08,3007.0,236.2219,236.95,236.1928,236.95,3007.0
2022-03-15 14:50:00,244.09,245.11,244.04,245.06,7608.0,236.9597,237.9499,236.9112,237.9014,7608.0
2022-03-15 15:00:00,245.09,245.22,243.99,243.99,4820.0,237.9305,238.0567,236.8626,236.8626,4820.0
2022-03-15 15:10:00,244.14,244.62,243.89,244.62,10906.0,237.0083,237.4742,236.7656,237.4742,10906.0
2022-03-15 15:20:00,244.61,244.89,244.51,244.52,7063.0,237.4645,237.7364,237.3675,237.3772,7063.0
2022-03-15 15:30:00,244.63,245.04,244.23,244.47,11163.0,237.4839,237.882,237.0956,237.3286,11163.0
2022-03-15 15:40:00,244.51,244.53,243.98,244.49,15991.0,237.3675,237.3869,236.8529,237.348,15991.0
2022-03-15 15:50:00,244.5,244.5,243.8,244.31,43311.0,237.3577,237.3577,236.6782,237.1733,43311.0
2022-03-16 09:30:00,246.48,251.05,246.48,251.05,5306.0,239.2799,243.7164,239.2799,243.7164,5306.0
2022-03-16 09:40:00,250.66,250.93,249.78,249.99,2715.0,243.3378,243.5999,242.4835,242.6874,2715.0
2022-03-16 09:50:00,249.79,250.14,249.2,249.2,2541.0,242.4932,242.833,241.9205,241.9205,2541.0
2022-03-16 10:00:00,249.68,249.68,249.0,249.0,1011.0,242.3864,242.3864,241.7263,241.7263,1011.0
2022-03-16 10:10:00,248.78,251.67,248.69,250.78,2848.0,241.5127,244.3183,241.4253,243.4543,2848.0
2022-03-16 10:20:00,251.02,251.03,249.9,249.97,2500.0,243.6873,243.697,242.6,242.668,2500.0
2022-03-16 10:30:00,250.13,250.82,250.13,250.36,1200.0,242.8233,243.4931,242.8233,243.0466,1200.0
2022-03-16 10:40:00,250.57,250.58,249.53,249.55,2098.0,243.2504,243.2601,242.2408,242.2602,2098.0
2022-03-16 10:50:00,249.82,249.99,249.26,249.65,2830.0,242.5223,242.6874,241.9787,242.3573,2830.0
2022-03-16 11:00:00,249.38,249.83,249.24,249.75,1796.0,242.0952,242.532,241.9593,242.4544,1796.0
2022-03-16 11:10:00,249.58,249.58,249.14,249.22,1901.0,242.2894,242.2894,241.8622,241.9399,1901.0
2022-03-16 11:20:00,249.4,249.41,249.28,249.31,800.0,242.1146,242.1243,241.9981,242.0272,800.0
2022-03-16 11:30:00,249.33,249.41,249.13,249.14,954.0,242.0467,242.1243,241.8525,241.8622,954.0
2022-03-16 11:40:00,249.0,249.03,248.97,248.98,753.0,241.7263,241.7554,241.6972,241.7069,753.0
2022-03-16 11:50:00,249.32,250.38,249.32,250.37,2461.0,242.0369,243.066,242.0369,243.0563,2461.0
2022-03-16 12:00:00,250.67,250.75,250.27,250.48,1700.0,243.3475,243.4252,242.9592,243.1631,1700.0
2022-03-16 12:10:00,250.45,251.28,250.43,251.28,1100.0,243.1339,243.9397,243.1145,243.9397,1100.0
2022-03-16 12:20:00,251.23,251.41,251.03,251.28,2373.0,243.8912,244.0659,243.697,243.9397,2373.0
2022-03-16 12:30:00,251.37,252.23,251.37,251.73,2061.0,244.0271,244.8619,244.0271,244.3765,2061.0
2022-03-16 12:40:00,251.3,252.5,251.29,251.46,4414.0,243.9591,245.1241,243.9494,244.1144,4414.0
2022-03-16 12:50:00,251.4,251.8,251.16,251.67,2573.0,244.0562,244.4445,243.8232,244.3183,2573.0
2022-03-16 13:00:00,251.58,251.76,251.03,251.27,3840.0,244.2309,244.4057,243.697,243.93,3840.0
2022-03-16 13:10:00,251.38,251.82,251.09,251.44,6330.0,244.0368,244.4639,243.7552,244.095,6330.0
2022-03-16 13:20:00,251.54,251.67,251.34,251.47,4867.0,244.1921,244.3183,243.9979,244.1241,4867.0
2022-03-16 13:30:00,251.5,252.36,251.5,251.98,1908.0,244.1533,244.9881,244.1533,244.6192,1908.0
2022-03-16 13:40:00,252.08,253.0,251.95,252.76,12606.0,244.7163,245.6094,244.5901,245.3765,12606.0
2022-03-16 13:50:00,252.64,253.16,252.43,252.7,5213.0,245.26,245.7648,245.0561,245.3182,5213.0
2022-03-16 14:00:00,252.04,252.39,251.2,251.21,15042.0,244.6775,245.0173,243.862,243.8717,15042.0
2022-03-16 14:10:00,251.04,251.33,250.35,251.15,6169.0,243.7067,243.9882,243.0369,243.8135,6169.0
2022-03-16 14:20:00,251.22,251.64,250.81,250.99,6416.0,243.8814,244.2892,243.4834,243.6582,6416.0
2022-03-16 14:30:00,250.88,250.88,249.71,250.8,4867.0,243.5514,243.5514,242.4156,243.4737,4867.0
2022-03-16 14:40:00,251.04,252.45,250.92,252.27,5186.0,243.7067,245.0755,243.5902,244.9008,5186.0
2022-03-16 14:50:00,252.57,253.91,252.16,252.96,6575.0,245.192,246.4929,244.794,245.5706,6575.0
2022-03-16 15:00:00,252.8,253.75,252.51,253.01,4257.0,245.4153,246.3375,245.1338,245.6192,4257.0
2022-03-16 15:10:00,253.03,253.44,252.73,253.44,2861.0,245.6386,246.0366,245.3473,246.0366,2861.0
2022-03-16 15:20:00,253.43,253.93,253.43,253.91,4731.0,246.0269,246.5123,246.0269,246.4929,4731.0
2022-03-16 15:30:00,253.89,254.02,253.3,253.97,11410.0,246.4734,246.5997,245.9007,246.5511,11410.0
2022-03-16 15:40:00,254.01,254.64,253.65,254.49,15016.0,246.5899,247.2015,246.2405,247.0559,15016.0
2022-03-16 15:50:00,254.6,255.52,254.14,255.37,38593.0,247.1627,248.0558,246.7161,247.9102,38593.0
2022-03-17 09:30:00,254.01,255.89,254.01,255.85,10519.0,246.5899,248.415,246.5899,248.3762,10519.0
2022-03-17 09:40:00,255.41,256.12,255.0,255.49,4135.0,247.949,248.6383,247.551,248.0267,4135.0
2022-03-17 09:50:00,255.33,255.54,254.7,255.31,2313.0,247.8714,248.0752,247.2598,247.852,2313.0
2022-03-17 10:00:00,256.18,256.86,255.91,256.41,1796.0,248.6966,249.3567,248.4344,248.9198,1796.0
2022-03-17 10:10:00,256.47,256.47,255.87,256.21,3001.0,248.9781,248.9781,248.3956,248.7257,3001.0
2022-03-17 10:20:00,256.45,257.06,256.45,256.95,2585.0,248.9587,249.5508,248.9587,249.4441,2585.0
2022-03-17 10:30:00,256.85,257.05,255.85,256.24,9167.0,249.347,249.5411,248.3762,248.7548,9167.0
2022-03-17 10:40:00,256.55,256.55,255.18,255.18,1224.0,249.0557,249.0557,247.7258,247.7258,1224.0
2022-03-17 10:50:00,255.41,255.41,254.49,254.59,1761.0,247.949,247.949,247.0559,247.153,1761.0
2022-03-17 11:00:00,254.42,254.95,254.07,254.95,2478.0,246.988,247.5025,246.6482,247.5025,2478.0
2022-03-17 11:10:00,254.65,254.65,254.07,254.17,1597.0,247.2112,247.2112,246.6482,246.7453,1597.0
2022-03-17 11:20:00,253.99,254.21,253.9,254.18,1775.0,246.5705,246.7841,246.4832,246.755,1775.0
2022-03-17 11:30:00,254.19,255.41,254.18,255.41,2843.0,246.7647,247.949,246.755,247.949,2843.0
2022-03-17 11:40:00,255.22,255.55,255.14,255.14,1058.0,247.7646,248.085,247.6869,247.6869,1058.0
2022-03-17 11:50:00,255.07,255.55,255.04,255.04,1784.0,247.619,248.085,247.5899,247.5899,1784.0
2022-03-17 12:00:00,255.32,255.76,255.01,255.76,1583.0,247.8617,248.2888,247.5607,248.2888,1583.0
2022-03-17 12:10:00,255.75,255.87,255.75,255.87,300.0,248.2791,248.3956,248.2791,248.3956,300.0
2022-03-17 12:20:00,255.86,256.44,255.86,256.44,939.0,248.3859,248.949,248.3859,248.949,939.0
2022-03-17 12:30:00,256.18,256.29,256.05,256.16,1790.0,248.6966,248.8033,248.5704,248.6771,1790.0
2022-03-17 12:40:00,255.92,256.09,255.56,255.97,1684.0,248.4441,248.6092,248.0947,248.4927,1684.0
2022-03-17 12:50:00,256.34,256.59,256.34,256.59,1471.0,248.8519,249.0946,248.8519,249.0946,1471.0
2022-03-17 13:00:00,256.37,256.57,256.23,256.23,900.0,248.881,249.0752,248.7451,248.7451,900.0
2022-03-17 13:10:00,256.43,256.53,256.21,256.36,1474.0,248.9393,249.0363,248.7257,248.8713,1474.0
2022-03-17 13:20:00,256.63,257.06,256.63,257.06,500.0,249.1334,249.5508,249.1334,249.5508,500.0
2022-03-17 13:30:00,257.0,257.37,256.95,257.08,1214.0,249.4926,249.8518,249.4441,249.5703,1214.0
2022-03-17 13:40:00,257.13,257.85,257.13,257.66,1400.0,249.6188,250.3178,249.6188,250.1333,1400.0
2022-03-17 13:50:00,257.67,257.99,257.6,257.75,2753.0,250.143,250.4537,250.0751,250.2207,2753.0
2022-03-17 14:00:00,257.58,257.58,257.25,257.25,301.0,250.0557,250.0557,249.7353,249.7353,301.0
2022-03-17 14:10:00,257.32,257.48,257.22,257.22,2138.0,249.8033,249.9586,249.7062,249.7062,2138.0
2022-03-17 14:20:00,257.43,257.51,256.88,256.88,2132.0,249.91,249.9877,249.3761,249.3761,2132.0
2022-03-17 14:30:00,257.14,257.77,257.14,257.62,2463.0,249.6285,250.2401,249.6285,250.0945,2463.0
2022-03-17 14:40:00,257.61,258.0,257.49,257.87,2408.0,250.0848,250.4634,249.9683,250.3372,2408.0
2022-03-17 14:50:00,257.95,258.06,257.45,257.8,2560.0,250.4148,250.5216,249.9295,250.2692,2560.0
2022-03-17 15:00:00,257.73,257.94,257.45,257.45,1501.0,250.2013,250.4051,249.9295,249.9295,1501.0
2022-03-17 15:10:00,257.15,257.42,256.97,257.42,1607.0,249.6382,249.9003,249.4635,249.9003,1607.0
2022-03-17 15:20:00,257.25,257.46,257.2,257.28,2859.0,249.7353,249.9392,249.6868,249.7644,2859.0
2022-03-17 15:30:00,257.37,257.64,257.29,257.59,5732.0,249.8518,250.1139,249.7741,250.0654,5732.0
2022-03-17 15:40:00,257.66,258.76,257.62,258.54,9460.0,250.1333,251.2012,250.0945,250.9876,9460.0
2022-03-17 15:50:00,258.49,259.19,258.43,259.0,44668.0,250.9391,251.6186,250.8808,251.4342,44668.0
2022-03-18 09:30:00,259.35,259.81,258.8,259.29,85992.0,251.774,252.2205,251.24,251.7157,85992.0
2022-03-18 09:40:00,259.1,259.41,258.61,259.23,2345.0,251.5313,251.8322,251.0556,251.6575,2345.0
2022-03-18 09:50:00,259.77,259.77,258.9,258.9,912.0,252.1817,252.1817,251.3371,251.3371,912.0
2022-03-18 10:00:00,259.45,259.73,259.34,259.73,1281.0,251.871,252.1429,251.7642,252.1429,1281.0
2022-03-18 10:10:00,259.99,260.28,259.64,259.99,2491.0,252.3953,252.6768,252.0555,252.3953,2491.0
2022-03-18 10:20:00,260.02,260.4,259.96,260.06,2268.0,252.4244,252.7933,252.3661,252.4632,2268.0
2022-03-18 10:30:00,260.03,260.03,259.49,259.49,921.0,252.4341,252.4341,251.9099,251.9099,921.0
2022-03-18 10:40:00,259.47,259.82,259.24,259.6,2566.0,251.8904,252.2302,251.6672,252.0167,2566.0
2022-03-18 10:50:00,259.2,259.64,259.2,259.39,1025.0,251.6283,252.0555,251.6283,251.8128,1025.0
2022-03-18 11:00:00,259.11,260.21,259.11,259.55,2435.0,251.541,252.6088,251.541,251.9681,2435.0
2022-03-18 11:10:00,259.62,259.85,259.13,259.41,1913.0,252.0361,252.2593,251.5604,251.8322,1913.0
2022-03-18 11:20:00,259.11,259.6,259.08,259.11,722.0,251.541,252.0167,251.5118,251.541,722.0
2022-03-18 11:30:00,259.02,259.41,258.79,259.26,2077.0,251.4536,251.8322,251.2303,251.6866,2077.0
2022-03-18 11:40:00,259.16,259.33,259.08,259.33,486.0,251.5895,251.7545,251.5118,251.7545,486.0
2022-03-18 11:50:00,259.13,259.2,258.65,258.67,1000.0,251.5604,251.6283,251.0944,251.1138,1000.0
2022-03-18 12:00:00,258.95,259.82,258.95,259.82,1158.0,251.3856,252.2302,251.3856,252.2302,1158.0
2022-03-18 12:10:00,259.77,260.03,259.72,259.72,600.0,252.1817,252.4341,252.1331,252.1331,600.0
2022-03-18 12:20:00,259.86,260.63,259.83,260.44,1335.0,252.2691,253.0166,252.2399,252.8321,1335.0
2022-03-18 12:30:00,260.31,260.61,260.3,260.3,714.0,252.7059,252.9971,252.6962,252.6962,714.0
2022-03-18 12:40:00,260.28,260.74,259.53,259.59,2198.0,252.6768,253.1233,251.9487,252.0069,2198.0
2022-03-18 12:50:00,259.58,259.75,259.33,259.35,2345.0,251.9972,252.1623,251.7545,251.774,2345.0
2022-03-18 13:00:00,259.34,259.71,259.34,259.6,2218.0,251.7642,252.1234,251.7642,252.0167,2218.0
2022-03-18 13:10:00,259.89,259.95,259.36,259.55,1600.0,252.2982,252.3564,251.7837,251.9681,1600.0
2022-03-18 13:20:00,259.36,260.74,259.36,260.6,3781.0,251.7837,253.1233,251.7837,252.9874,3781.0
2022-03-18 13:30:00,260.62,260.83,260.37,260.37,1784.0,253.0069,253.2107,252.7642,252.7642,1784.0
2022-03-18 13:40:00,260.18,260.46,260.18,260.32,1207.0,252.5797,252.8515,252.5797,252.7156,1207.0
2022-03-18 13:50:00,260.16,260.19,259.52,259.97,3121.0,252.5603,252.5894,251.939,252.3758,3121.0
2022-03-18 14:00:00,259.95,260.22,259.86,260.09,1204.0,252.3564,252.6185,252.2691,252.4923,1204.0
2022-03-18 14:10:00,260.09,260.34,260.08,260.29,2089.0,252.4923,252.735,252.4826,252.6865,2089.0
2022-03-18 14:20:00,260.12,260.47,260.11,260.28,2115.0,252.5215,252.8612,252.5118,252.6768,2115.0
2022-03-18 14:30:00,260.17,260.52,260.0,260.3,2009.0,252.57,252.9098,252.405,252.6962,2009.0
2022-03-18 14:40:00,260.35,260.39,259.78,260.39,3528.0,252.7447,252.7836,252.1914,252.7836,3528.0
2022-03-18 14:50:00,260.51,260.82,260.31,260.82,1602.0,252.9001,253.201,252.7059,253.201,1602.0
2022-03-18 15:00:00,260.61,260.68,260.05,260.4,2321.0,252.9971,253.0651,252.4535,252.7933,2321.0
2022-03-18 15:10:00,260.3,260.63,260.0,260.47,3072.0,252.6962,253.0166,252.405,252.8612,3072.0
2022-03-18 15:20:00,260.47,261.3,260.38,260.96,4558.0,252.8612,253.667,252.7739,253.3369,4558.0
2022-03-18 15:30:00,261.04,261.96,261.04,261.22,6565.0,253.4146,254.3077,253.4146,253.5893,6565.0
2022-03-18 15:40:00,261.19,262.38,261.19,261.78,22848.0,253.5602,254.7154,253.5602,254.133,22848.0
2022-03-18 15:50:00,261.42,262.07,261.28,261.33,31694.0,253.7835,254.4145,253.6476,253.6961,31694.0
2022-03-21 09:30:00,259.61,260.91,259.61,260.91,5485.0,252.0264,253.2884,252.0264,253.2884,5485.0
2022-03-21 09:40:00,260.91,261.57,260.56,261.12,3074.0,253.2884,253.9291,252.9486,253.4922,3074.0
2022-03-21 09:50:00,260.41,260.41,259.66,259.75,1022.0,252.803,252.803,252.0749,252.1623,1022.0
2022-03-21 10:00:00,259.44,260.0,259.23,260.0,3820.0,251.8613,252.405,251.6575,252.405,3820.0
2022-03-21 10:10:00,258.98,259.51,258.92,259.35,525.0,251.4148,251.9293,251.3565,251.774,525.0
2022-03-21 10:20:00,259.15,259.24,258.18,258.28,2863.0,251.5798,251.6672,250.6381,250.7352,2863.0
2022-03-21 10:30:00,258.3,258.42,257.78,257.85,1100.0,250.7546,250.8711,250.2498,250.3178,1100.0
2022-03-21 10:40:00,258.1,258.24,257.94,258.21,933.0,250.5605,250.6964,250.4051,250.6673,933.0
2022-03-21 10:50:00,258.38,259.35,258.38,259.35,1291.0,250.8323,251.774,250.8323,251.774,1291.0
2022-03-21 11:00:00,259.13,259.23,256.45,256.48,15048.0,251.5604,251.6575,248.9587,248.9878,15048.0
2022-03-21 11:10:00,257.2,258.74,257.2,258.74,902.0,249.6868,251.1818,249.6868,251.1818,902.0
2022-03-21 11:20:00,258.18,258.9,258.18,258.9,708.0,250.6381,251.3371,250.6381,251.3371,708.0
2022-03-21 11:30:00,258.9,258.9,258.48,258.76,2556.0,251.3371,251.3371,250.9294,251.2012,2556.0
2022-03-21 11:40:00,258.76,258.77,258.41,258.42,200.0,251.2012,251.2109,250.8614,250.8711,200.0
2022-03-21 11:50:00,258.25,258.47,258.17,258.47,1468.0,250.7061,250.9197,250.6284,250.9197,1468.0
2022-03-21 12:00:00,258.25,258.25,257.54,257.57,2526.0,250.7061,250.7061,250.0168,250.046,2526.0
2022-03-21 12:10:00,257.6,257.98,257.5,257.98,782.0,250.0751,250.444,249.978,250.444,782.0
2022-03-21 12:20:00,258.13,258.13,257.63,257.63,426.0,250.5896,250.5896,250.1042,250.1042,426.0
2022-03-21 12:30:00,257.38,257.38,256.57,257.05,1501.0,249.8615,249.8615,249.0752,249.5411,1501.0
2022-03-21 12:40:00,257.06,257.14,256.95,256.95,504.0,249.5508,249.6285,249.4441,249.4441,504.0
2022-03-21 12:50:00,257.23,257.23,256.41,256.44,1223.0,249.7159,249.7159,248.9198,248.949,1223.0
2022-03-21 13:00:00,256.67,256.67,256.25,256.25,300.0,249.1722,249.1722,248.7645,248.7645,300.0
2022-03-21 13:10:00,256.29,256.29,255.67,255.77,1343.0,248.8033,248.8033,248.2015,248.2985,1343.0
2022-03-21 13:20:00,255.61,255.77,255.28,255.77,1454.0,248.1432,248.2985,247.8228,248.2985,1454.0
2022-03-21 13:30:00,255.86,255.97,255.44,255.74,1933.0,248.3859,248.4927,247.9782,248.2694,1933.0
2022-03-21 13:40:00,255.62,255.94,255.62,255.73,1496.0,248.1529,248.4636,248.1529,248.2597,1496.0
2022-03-21 13:50:00,255.97,256.26,255.9,255.9,2057.0,248.4927,248.7742,248.4247,248.4247,2057.0
2022-03-21 14:00:00,256.17,256.29,255.98,256.29,1034.0,248.6868,248.8033,248.5024,248.8033,1034.0
2022-03-21 14:10:00,256.29,256.29,255.91,256.06,1065.0,248.8033,248.8033,248.4344,248.5801,1065.0
2022-03-21 14:20:00,255.99,256.78,255.99,256.78,900.0,248.5121,249.279,248.5121,249.279,900.0
2022-03-21 14:30:00,256.76,257.3,256.69,257.08,1678.0,249.2596,249.7838,249.1917,249.5703,1678.0
2022-03-21 14:40:00,257.09,257.77,256.96,257.6,1085.0,249.58,250.2401,249.4538,250.0751,1085.0
2022-03-21 14:50:00,257.68,257.68,256.57,256.57,318.0,250.1527,250.1527,249.0752,249.0752,318.0
2022-03-21 15:00:00,256.38,256.49,255.46,255.56,7366.0,248.8907,248.9975,247.9976,248.0947,7366.0
2022-03-21 15:10:00,255.59,256.56,255.49,255.95,6300.0,248.1238,249.0655,248.0267,248.4733,6300.0
2022-03-21 15:20:00,255.77,255.87,255.22,255.5,8059.0,248.2985,248.3956,247.7646,248.0364,8059.0
2022-03-21 15:30:00,255.74,255.91,255.0,255.0,7447.0,248.2694,248.4344,247.551,247.551,7447.0
2022-03-21 15:40:00,255.08,255.14,254.43,254.43,7964.0,247.6287,247.6869,246.9977,246.9977,7964.0
2022-03-21 15:50:00,254.45,256.97,254.34,256.96,46029.0,247.0171,249.4635,246.9103,249.4538,46029.0
2022-03-22 09:30:00,256.74,257.0,256.34,256.34,4068.0,249.2402,249.4926,248.8519,248.8519,4068.0
2022-03-22 09:40:00,257.47,257.47,256.1,256.11,1511.0,249.9489,249.9489,248.6189,248.6286,1511.0
2022-03-22 09:50:00,255.88,256.0,255.33,255.82,4655.0,248.4053,248.5218,247.8714,248.3471,4655.0
2022-03-22 10:00:00,256.16,257.24,256.16,257.13,1970.0,248.6771,249.7256,248.6771,249.6188,1970.0
2022-03-22 10:10:00,257.03,257.15,256.76,256.91,1075.0,249.5217,249.6382,249.2596,249.4052,1075.0
2022-03-22 10:20:00,257.23,257.26,256.94,257.25,497.0,249.7159,249.745,249.4344,249.7353,497.0
2022-03-22 10:30:00,257.68,257.78,257.68,257.77,500.0,250.1527,250.2498,250.1527,250.2401,500.0
2022-03-22 10:40:00,258.13,258.29,257.83,257.84,1700.0,250.5896,250.7449,250.2984,250.3081,1700.0
2022-03-22 10:50:00,257.99,258.32,257.98,258.31,200.0,250.4537,250.774,250.444,250.7643,200.0
2022-03-22 11:00:00,258.03,258.16,257.89,257.89,1553.0,250.4925,250.6187,250.3566,250.3566,1553.0
2022-03-22 11:10:00,258.28,258.71,258.13,258.71,531.0,250.7352,251.1526,250.5896,251.1526,531.0
2022-03-22 11:20:00,258.78,258.87,258.66,258.79,651.0,251.2206,251.308,251.1041,251.2303,651.0
2022-03-22 11:30:00,258.75,258.94,258.74,258.94,500.0,251.1915,251.3759,251.1818,251.3759,500.0
2022-03-22 11:40:00,258.85,259.4,258.78,259.3,500.0,251.2886,251.8225,251.2206,251.7254,500.0
2022-03-22 11:50:00,259.28,259.86,259.28,259.36,1257.0,251.706,252.2691,251.706,251.7837,1257.0
2022-03-22 12:00:00,259.59,260.0,259.53,259.53,1086.0,252.0069,252.405,251.9487,251.9487,1086.0
2022-03-22 12:10:00,259.51,259.88,259.47,259.84,1099.0,251.9293,252.2885,251.8904,252.2496,1099.0
2022-03-22 12:20:00,259.93,260.07,259.33,259.33,1117.0,252.337,252.4729,251.7545,251.7545,1117.0
2022-03-22 12:30:00,259.17,259.17,259.06,259.17,1111.0,251.5992,251.5992,251.4924,251.5992,1111.0
2022-03-22 12:40:00,259.44,259.44,258.96,258.96,911.0,251.8613,251.8613,251.3953,251.3953,911.0
2022-03-22 12:50:00,259.09,259.15,259.05,259.07,901.0,251.5215,251.5798,251.4827,251.5021,901.0
2022-03-22 13:00:00,259.0,259.05,258.85,258.85,700.0,251.4342,251.4827,251.2886,251.2886,700.0
2022-03-22 13:10:00,258.85,258.94,258.81,258.81,853.0,251.2886,251.3759,251.2497,251.2497,853.0
2022-03-22 13:20:00,258.56,258.68,258.56,258.68,282.0,251.007,251.1235,251.007,251.1235,282.0
2022-03-22 13:30:00,258.71,258.82,258.36,258.52,2338.0,251.1526,251.2594,250.8129,250.9682,2338.0
2022-03-22 13:40:00,258.55,258.55,258.25,258.33,600.0,250.9973,250.9973,250.7061,250.7837,600.0
2022-03-22 13:50:00,258.25,258.25,257.87,257.87,1825.0,250.7061,250.7061,250.3372,250.3372,1825.0
2022-03-22 14:00:00,257.66,257.67,256.95,256.95,2717.0,250.1333,250.143,249.4441,249.4441,2717.0
2022-03-22 14:10:00,256.91,257.04,256.11,257.04,11191.0,249.4052,249.5314,248.6286,249.5314,11191.0
2022-03-22 14:20:00,257.01,257.05,256.43,256.44,1834.0,249.5023,249.5411,248.9393,248.949,1834.0
2022-03-22 14:30:00,256.81,257.17,256.74,257.07,1937.0,249.3082,249.6576,249.2402,249.5606,1937.0
2022-03-22 14:40:00,257.01,257.1,256.61,256.61,3033.0,249.5023,249.5897,249.114,249.114,3033.0
2022-03-22 14:50:00,256.68,257.04,256.67,256.72,2797.0,249.1819,249.5314,249.1722,249.2208,2797.0
2022-03-22 15:00:00,256.98,257.23,256.62,256.65,14841.0,249.4732,249.7159,249.1237,249.1528,14841.0
2022-03-22 15:10:00,256.7,256.84,255.68,255.96,29776.0,249.2014,249.3373,248.2112,248.483,29776.0
2022-03-22 15:20:00,255.64,256.09,255.46,255.59,13748.0,248.1723,248.6092,247.9976,248.1238,13748.0
2022-03-22 15:30:00,255.59,256.05,255.41,255.93,16021.0,248.1238,248.5704,247.949,248.4539,16021.0
2022-03-22 15:40:00,256.0,256.09,255.71,255.77,40339.0,248.5218,248.6092,248.2403,248.2985,40339.0
2022-03-22 15:50:00,255.84,255.87,254.52,255.12,110245.0,248.3665,248.3956,247.085,247.6675,110245.0
2022-03-23 09:30:00,251.98,251.98,236.36,237.0,39352.0,244.6192,244.6192,229.4555,230.0768,39352.0
2022-03-23 09:40:00,236.97,241.04,236.67,239.2,22871.0,230.0477,233.9988,229.7565,232.2126,22871.0
2022-03-23 09:50:00,239.31,239.32,237.42,237.57,6019.0,232.3194,232.3291,230.4846,230.6302,6019.0
2022-03-23 10:00:00,237.26,237.5,234.86,235.9,31214.0,230.3292,230.5622,227.9993,229.009,31214.0
2022-03-23 10:10:00,235.75,235.93,233.51,233.73,18326.0,228.8633,229.0381,226.6888,226.9024,18326.0
2022-03-23 10:20:00,233.81,234.15,232.8,233.27,9435.0,226.98,227.3101,225.9995,226.4558,9435.0
2022-03-23 10:30:00,233.7,234.04,232.27,232.41,10156.0,226.8732,227.2033,225.485,225.6209,10156.0
2022-03-23 10:40:00,232.47,232.76,231.95,232.4,7612.0,225.6792,225.9607,225.1744,225.6112,7612.0
2022-03-23 10:50:00,232.67,233.31,231.85,232.93,13574.0,225.8733,226.4946,225.0773,226.1257,13574.0
2022-03-23 11:00:00,232.93,233.29,232.8,233.15,13045.0,226.1257,226.4752,225.9995,226.3393,13045.0
2022-03-23 11:10:00,233.17,235.56,233.13,235.5,23246.0,226.3587,228.6789,226.3199,228.6207,23246.0
2022-03-23 11:20:00,235.68,237.22,235.68,237.15,9075.0,228.7954,230.2904,228.7954,230.2225,9075.0
2022-03-23 11:30:00,237.39,237.39,236.59,237.21,17166.0,230.4554,230.4554,229.6788,230.2807,17166.0
2022-03-23 11:40:00,237.21,238.51,237.21,238.03,14025.0,230.2807,231.5427,230.2807,231.0767,14025.0
2022-03-23 11:50:00,238.19,238.38,237.34,237.56,7339.0,231.2321,231.4165,230.4069,230.6205,7339.0
2022-03-23 12:00:00,237.37,238.37,237.0,237.21,13151.0,230.436,231.4068,230.0768,230.2807,13151.0
2022-03-23 12:10:00,237.24,237.88,237.02,237.88,6299.0,230.3098,230.9311,230.0963,230.9311,6299.0
2022-03-23 12:20:00,237.64,237.74,236.83,237.29,9304.0,230.6981,230.7952,229.9118,230.3584,9304.0
2022-03-23 12:30:00,237.27,237.32,235.97,236.18,15963.0,230.3389,230.3875,229.0769,229.2808,15963.0
2022-03-23 12:40:00,236.11,236.12,233.11,233.93,13915.0,229.2128,229.2225,226.3005,227.0965,13915.0
2022-03-23 12:50:00,233.74,233.8,232.8,233.22,11366.0,226.9121,226.9703,225.9995,226.4073,11366.0
2022-03-23 13:00:00,233.4,233.67,231.87,232.09,10799.0,226.582,226.8441,225.0967,225.3103,10799.0
2022-03-23 13:10:00,232.0,233.01,231.92,232.03,10996.0,225.2229,226.2034,225.1452,225.252,10996.0
2022-03-23 13:20:00,232.21,232.42,231.0,231.0,12478.0,225.4268,225.6306,224.2521,224.2521,12478.0
2022-03-23 13:30:00,231.2,231.88,230.63,231.88,15829.0,224.4463,225.1064,223.8929,225.1064,15829.0
2022-03-23 13:40:00,232.01,233.37,231.98,233.08,9235.0,225.2326,226.5529,225.2035,226.2713,9235.0
2022-03-23 13:50:00,233.0,233.56,232.97,233.39,5012.0,226.1937,226.7373,226.1646,226.5723,5012.0
2022-03-23 14:00:00,233.14,233.14,231.89,232.05,5195.0,226.3296,226.3296,225.1161,225.2714,5195.0
2022-03-23 14:10:00,231.9,232.0,231.14,231.63,5926.0,225.1258,225.2229,224.388,224.8637,5926.0
2022-03-23 14:20:00,231.64,231.64,230.9,231.01,6859.0,224.8734,224.8734,224.155,224.2618,6859.0
2022-03-23 14:30:00,231.26,231.36,230.5,230.67,8293.0,224.5045,224.6016,223.7667,223.9317,8293.0
2022-03-23 14:40:00,230.78,230.79,230.03,230.22,8828.0,224.0385,224.0482,223.3104,223.4949,8828.0
2022-03-23 14:50:00,230.4,230.56,229.47,229.47,11752.0,223.6696,223.825,222.7668,222.7668,11752.0
2022-03-23 15:00:00,229.56,230.16,229.11,229.36,15636.0,222.8542,223.4366,222.4173,222.66,15636.0
2022-03-23 15:10:00,229.54,230.91,229.52,230.55,11129.0,222.8348,224.1647,222.8153,223.8152,11129.0
2022-03-23 15:20:00,230.83,233.08,230.63,232.69,29165.0,224.0871,226.2713,223.8929,225.8927,29165.0
2022-03-23 15:30:00,232.69,233.45,232.48,232.96,22997.0,225.8927,226.6305,225.6889,226.1548,22997.0
2022-03-23 15:40:00,232.97,234.99,232.57,234.99,77162.0,226.1646,228.1255,225.7762,228.1255,77162.0
2022-03-23 15:50:00,234.89,235.01,232.99,232.99,136276.0,228.0285,228.145,226.184,226.184,136276.0
2022-03-24 09:30:00,238.01,239.76,236.58,238.61,37375.0,231.0573,232.7562,229.6691,231.6398,37375.0
2022-03-24 09:40:00,238.46,240.84,238.33,239.24,6210.0,231.4942,233.8047,231.368,232.2514,6210.0
2022-03-24 09:50:00,239.24,240.64,238.96,239.62,23754.0,232.2514,233.6105,231.9796,232.6203,23754.0
2022-03-24 10:00:00,239.85,241.0,239.68,240.24,10684.0,232.8436,233.96,232.6785,233.2222,10684.0
2022-03-24 10:10:00,240.24,240.38,239.39,239.8,8687.0,233.2222,233.3581,232.397,232.795,8687.0
2022-03-24 10:20:00,239.34,239.82,239.25,239.49,5224.0,232.3485,232.8145,232.2611,232.4941,5224.0
2022-03-24 10:30:00,239.51,240.02,239.32,239.32,6197.0,232.5135,233.0086,232.3291,232.3291,6197.0
2022-03-24 10:40:00,239.32,240.18,239.19,239.55,13017.0,232.3291,233.1639,232.2029,232.5523,13017.0
2022-03-24 10:50:00,239.34,239.99,239.21,239.82,3621.0,232.3485,232.9795,232.2223,232.8145,3621.0
2022-03-24 11:00:00,239.81,240.42,239.7,239.7,4180.0,232.8047,233.3969,232.698,232.698,4180.0
2022-03-24 11:10:00,239.59,240.11,239.51,240.11,4078.0,232.5912,233.096,232.5135,233.096,4078.0
2022-03-24 11:20:00,240.02,240.31,239.62,240.31,5109.0,233.0086,233.2901,232.6203,233.2901,5109.0
2022-03-24 11:30:00,240.38,240.65,239.99,240.22,3823.0,233.3581,233.6202,232.9795,233.2028,3823.0
2022-03-24 11:40:00,240.17,240.48,240.0,240.05,41504.0,233.1542,233.4552,232.9892,233.0377,41504.0
2022-03-24 11:50:00,239.94,240.12,239.8,240.09,2801.0,232.931,233.1057,232.795,233.0766,2801.0
2022-03-24 12:00:00,240.01,240.22,239.89,239.91,4931.0,232.9989,233.2028,232.8824,232.9018,4931.0
2022-03-24 12:10:00,239.94,239.94,239.61,239.67,5042.0,232.931,232.931,232.6106,232.6688,5042.0
2022-03-24 12:20:00,239.73,239.86,239.63,239.81,3142.0,232.7271,232.8533,232.63,232.8047,3142.0
2022-03-24 12:30:00,239.85,241.2,239.85,241.2,8322.0,232.8436,234.1541,232.8436,234.1541,8322.0
2022-03-24 12:40:00,241.09,241.18,240.67,240.69,4606.0,234.0474,234.1347,233.6396,233.659,4606.0
2022-03-24 12:50:00,240.69,241.16,240.67,240.77,6299.0,233.659,234.1153,233.6396,233.7367,6299.0
2022-03-24 13:00:00,240.74,240.91,240.1,240.2,9852.0,233.7076,233.8726,233.0863,233.1834,9852.0
2022-03-24 13:10:00,240.13,240.47,240.0,240.12,10901.0,233.1154,233.4455,232.9892,233.1057,10901.0
2022-03-24 13:20:00,240.05,240.26,239.9,239.94,10311.0,233.0377,233.2416,232.8921,232.931,10311.0
2022-03-24 13:30:00,239.94,240.65,239.93,240.65,11844.0,232.931,233.6202,232.9212,233.6202,11844.0
2022-03-24 13:40:00,240.77,241.78,240.76,241.7,12340.0,233.7367,234.7172,233.727,234.6395,12340.0
2022-03-24 13:50:00,241.56,241.74,241.15,241.15,56886.0,234.5036,234.6784,234.1056,234.1056,56886.0
2022-03-24 14:00:00,241.1,241.1,240.71,240.71,8384.0,234.0571,234.0571,233.6785,233.6785,8384.0
2022-03-24 14:10:00,240.52,240.7,240.04,240.04,15004.0,233.494,233.6688,233.028,233.028,15004.0
2022-03-24 14:20:00,240.04,240.31,239.78,240.06,16107.0,233.028,233.2901,232.7756,233.0474,16107.0
2022-03-24 14:30:00,240.06,240.06,239.32,239.8,13734.0,233.0474,233.0474,232.3291,232.795,13734.0
2022-03-24 14:40:00,239.76,240.13,239.59,240.11,9345.0,232.7562,233.1154,232.5912,233.096,9345.0
2022-03-24 14:50:00,240.13,240.28,239.67,240.28,15434.0,233.1154,233.261,232.6688,233.261,15434.0
2022-03-24 15:00:00,240.22,240.56,239.8,240.3,20034.0,233.2028,233.5328,232.795,233.2804,20034.0
2022-03-24 15:10:00,240.01,240.4,239.75,240.15,11726.0,232.9989,233.3775,232.7465,233.1348,11726.0
2022-03-24 15:20:00,240.15,240.97,240.14,240.62,15608.0,233.1348,233.9309,233.1251,233.5911,15608.0
2022-03-24 15:30:00,240.63,241.39,240.48,240.61,25897.0,233.6008,234.3386,233.4552,233.5814,25897.0
2022-03-24 15:40:00,240.62,241.05,240.49,241.01,45825.0,233.5911,234.0085,233.4649,233.9697,45825.0
2022-03-24 15:50:00,241.03,241.57,240.69,241.31,92797.0,233.9891,234.5133,233.659,234.2609,92797.0
2022-03-25 09:30:00,242.64,243.5,240.87,241.15,6592.0,235.5521,236.387,233.8338,234.1056,6592.0
2022-03-25 09:40:00,240.7,241.68,240.69,241.68,3071.0,233.6688,234.6201,233.659,234.6201,3071.0
2022-03-25 09:50:00,241.19,241.32,240.96,241.0,510.0,234.1444,234.2706,233.9212,233.96,510.0
2022-03-25 10:00:00,241.17,241.42,240.6,240.6,900.0,234.125,234.3677,233.5717,233.5717,900.0
2022-03-25 10:10:00,240.5,240.5,239.18,239.81,3734.0,233.4746,233.4746,232.1932,232.8047,3734.0
2022-03-25 10:20:00,239.84,240.91,239.84,240.79,3706.0,232.8339,233.8726,232.8339,233.7561,3706.0
2022-03-25 10:30:00,240.83,242.0,240.83,241.42,5916.0,233.795,234.9308,233.795,234.3677,5916.0
2022-03-25 10:40:00,241.36,241.67,241.06,241.15,1100.0,234.3095,234.6104,234.0182,234.1056,1100.0
2022-03-25 10:50:00,241.13,241.31,240.91,240.95,2739.0,234.0862,234.2609,233.8726,233.9114,2739.0
2022-03-25 11:00:00,241.15,241.37,240.23,240.23,4764.0,234.1056,234.3192,233.2125,233.2125,4764.0
2022-03-25 11:10:00,240.32,240.47,239.79,240.12,2463.0,233.2999,233.4455,232.7853,233.1057,2463.0
2022-03-25 11:20:00,239.99,240.17,239.39,239.39,1450.0,232.9795,233.1542,232.397,232.397,1450.0
2022-03-25 11:30:00,239.61,240.03,239.43,240.03,4422.0,232.6106,233.0183,232.4358,233.0183,4422.0
2022-03-25 11:40:00,239.96,240.24,239.86,239.87,1606.0,232.9504,233.2222,232.8533,232.863,1606.0
2022-03-25 11:50:00,239.66,240.36,239.1,239.39,5346.0,232.6591,233.3387,232.1155,232.397,5346.0
2022-03-25 12:00:00,239.5,239.86,239.16,239.86,1437.0,232.5038,232.8533,232.1737,232.8533,1437.0
2022-03-25 12:10:00,239.83,240.46,239.83,240.29,2243.0,232.8242,233.4358,232.8242,233.2707,2243.0
2022-03-25 12:20:00,240.3,240.3,238.56,238.69,6653.0,233.2804,233.2804,231.5913,231.7175,6653.0
2022-03-25 12:30:00,239.18,239.24,238.35,238.89,4889.0,232.1932,232.2514,231.3874,231.9116,4889.0
2022-03-25 12:40:00,238.74,239.07,238.55,238.68,3173.0,231.766,232.0864,231.5816,231.7078,3173.0
2022-03-25 12:50:00,238.67,238.67,238.06,238.06,2555.0,231.6981,231.6981,231.1059,231.1059,2555.0
2022-03-25 13:00:00,237.77,238.39,237.74,238.14,1089.0,230.8243,231.4262,230.7952,231.1835,1089.0
2022-03-25 13:10:00,238.13,238.38,237.93,238.01,3300.0,231.1738,231.4165,230.9797,231.0573,3300.0
2022-03-25 13:20:00,237.94,238.1,237.41,237.83,3018.0,230.9894,231.1447,230.4749,230.8826,3018.0
2022-03-25 13:30:00,238.03,238.28,237.67,238.06,1877.0,231.0767,231.3194,230.7273,231.1059,1877.0
2022-03-25 13:40:00,237.91,238.02,237.66,237.66,1964.0,230.9603,231.067,230.7176,230.7176,1964.0
2022-03-25 13:50:00,237.8,238.2,237.5,238.1,1896.0,230.8535,231.2418,230.5622,231.1447,1896.0
2022-03-25 14:00:00,238.19,238.71,238.19,238.67,2203.0,231.2321,231.7369,231.2321,231.6981,2203.0
2022-03-25 14:10:00,238.59,238.74,238.48,238.74,1288.0,231.6204,231.766,231.5136,231.766,1288.0
2022-03-25 14:20:00,238.72,239.02,238.57,239.02,3112.0,231.7466,232.0378,231.601,232.0378,3112.0
2022-03-25 14:30:00,239.11,239.12,238.62,239.12,2995.0,232.1252,232.1349,231.6495,232.1349,2995.0
2022-03-25 14:40:00,239.02,239.34,238.95,239.11,3546.0,232.0378,232.3485,231.9699,232.1252,3546.0
2022-03-25 14:50:00,239.09,239.64,239.04,239.15,4597.0,232.1058,232.6397,232.0572,232.164,4597.0
2022-03-25 15:00:00,238.94,239.03,238.41,238.41,3521.0,231.9602,232.0475,231.4456,231.4456,3521.0
2022-03-25 15:10:00,238.51,238.88,238.43,238.84,5981.0,231.5427,231.9019,231.4651,231.8631,5981.0
2022-03-25 15:20:00,238.91,239.13,238.78,238.86,8468.0,231.931,232.1446,231.8048,231.8825,8468.0
2022-03-25 15:30:00,238.86,238.86,238.37,238.44,6538.0,231.8825,231.8825,231.4068,231.4748,6538.0
2022-03-25 15:40:00,238.51,239.13,238.47,239.13,13299.0,231.5427,232.1446,231.5039,232.1446,13299.0
2022-03-25 15:50:00,239.08,240.55,238.91,240.33,67786.0,232.0961,233.5231,231.931,233.3096,67786.0
2022-03-28 09:30:00,239.0,239.98,236.46,238.69,21301.0,232.0184,232.9698,229.5526,231.7175,21301.0
2022-03-28 09:40:00,239.06,240.36,238.84,239.82,4752.0,232.0767,233.3387,231.8631,232.8145,4752.0
2022-03-28 09:50:00,239.8,240.09,239.06,239.86,6575.0,232.795,233.0766,232.0767,232.8533,6575.0
2022-03-28 10:00:00,239.97,240.69,239.91,240.69,1400.0,232.9601,233.659,232.9018,233.659,1400.0
2022-03-28 10:10:00,240.57,240.58,239.87,240.43,3439.0,233.5425,233.5523,232.863,233.4066,3439.0
2022-03-28 10:20:00,240.2,240.59,239.71,240.07,22268.0,233.1834,233.562,232.7077,233.0572,22268.0
2022-03-28 10:30:00,240.09,240.09,238.88,239.04,12063.0,233.0766,233.0766,231.9019,232.0572,12063.0
2022-03-28 10:40:00,239.34,239.81,239.27,239.73,5286.0,232.3485,232.8047,232.2805,232.7271,5286.0
2022-03-28 10:50:00,239.67,239.8,239.34,239.68,5121.0,232.6688,232.795,232.3485,232.6785,5121.0
2022-03-28 11:00:00,239.82,239.82,238.84,238.84,3986.0,232.8145,232.8145,231.8631,231.8631,3986.0
2022-03-28 11:10:00,239.08,239.26,238.79,238.88,6241.0,232.0961,232.2708,231.8145,231.9019,6241.0
2022-03-28 11:20:00,239.09,239.44,238.45,239.44,3230.0,232.1058,232.4456,231.4845,232.4456,3230.0
2022-03-28 11:30:00,239.54,239.65,238.14,238.14,29871.0,232.5426,232.6494,231.1835,231.1835,29871.0
2022-03-28 11:40:00,238.19,239.3,238.0,238.89,6539.0,231.2321,232.3096,231.0476,231.9116,6539.0
2022-03-28 11:50:00,239.0,239.1,238.54,238.54,1100.0,232.0184,232.1155,231.5718,231.5718,1100.0
2022-03-28 12:00:00,239.02,239.32,238.85,239.29,1385.0,232.0378,232.3291,231.8728,232.2999,1385.0
2022-03-28 12:10:00,239.44,239.78,239.29,239.29,2310.0,232.4456,232.7756,232.2999,232.2999,2310.0
2022-03-28 12:20:00,239.45,239.82,239.32,239.32,3382.0,232.4553,232.8145,232.3291,232.3291,3382.0
2022-03-28 12:30:00,239.7,239.79,238.72,238.98,5137.0,232.698,232.7853,231.7466,231.999,5137.0
2022-03-28 12:40:00,239.1,239.49,238.78,238.82,3555.0,232.1155,232.4941,231.8048,231.8437,3555.0
2022-03-28 12:50:00,238.78,239.36,238.78,239.17,3134.0,231.8048,232.3679,231.8048,232.1834,3134.0
2022-03-28 13:00:00,239.22,239.39,238.84,238.99,8932.0,232.232,232.397,231.8631,232.0087,8932.0
2022-03-28 13:10:00,239.16,239.57,239.0,239.17,4604.0,232.1737,232.5718,232.0184,232.1834,4604.0
2022-03-28 13:20:00,239.33,240.6,239.33,240.23,5320.0,232.3388,233.5717,232.3388,233.2125,5320.0
2022-03-28 13:30:00,240.25,240.76,240.25,240.53,3809.0,233.2319,233.727,233.2319,233.5037,3809.0
2022-03-28 13:40:00,240.68,240.8,240.63,240.74,3958.0,233.6493,233.7658,233.6008,233.7076,3958.0
2022-03-28 13:50:00,240.62,240.91,240.38,240.83,3801.0,233.5911,233.8726,233.3581,233.795,3801.0
2022-03-28 14:00:00,240.75,241.0,240.35,240.81,5847.0,233.7173,233.96,233.329,233.7755,5847.0
2022-03-28 14:10:00,241.0,241.14,240.18,240.35,4325.0,233.96,234.0959,233.1639,233.329,4325.0
2022-03-28 14:20:00,240.17,241.0,240.13,240.71,6726.0,233.1542,233.96,233.1154,233.6785,6726.0
2022-03-28 14:30:00,240.7,240.79,240.33,240.46,2352.0,233.6688,233.7561,233.3096,233.4358,2352.0
2022-03-28 14:40:00,240.38,241.01,240.36,240.79,5136.0,233.3581,233.9697,233.3387,233.7561,5136.0
2022-03-28 14:50:00,240.95,241.05,240.74,241.01,3530.0,233.9114,234.0085,233.7076,233.9697,3530.0
2022-03-28 15:00:00,240.97,241.4,240.96,241.4,4065.0,233.9309,234.3483,233.9212,234.3483,4065.0
2022-03-28 15:10:00,241.24,241.6,241.08,241.58,7105.0,234.193,234.5425,234.0377,234.523,7105.0
2022-03-28 15:20:00,241.49,241.82,241.49,241.71,7430.0,234.4357,234.756,234.4357,234.6492,7430.0
2022-03-28 15:30:00,241.79,242.24,241.55,241.55,18182.0,234.7269,235.1638,234.4939,234.4939,18182.0
2022-03-28 15:40:00,241.47,241.58,240.72,241.39,45726.0,234.4163,234.523,233.6882,234.3386,45726.0
2022-03-28 15:50:00,241.46,242.57,240.85,242.57,86687.0,234.4066,235.4841,233.8144,235.4841,86687.0
2022-03-29 09:30:00,246.47,247.06,244.87,245.6,17774.0,239.2702,239.843,237.7169,238.4256,17774.0
2022-03-29 09:40:00,245.72,248.44,245.56,247.2,7799.0,238.5421,241.1827,238.3868,239.9789,7799.0
2022-03-29 09:50:00,247.79,248.98,247.27,248.87,3199.0,240.5516,241.7069,240.0468,241.6001,3199.0
2022-03-29 10:00:00,248.6,248.94,247.31,247.31,6014.0,241.338,241.668,240.0857,240.0857,6014.0
2022-03-29 10:10:00,247.4,247.4,246.0,246.58,3458.0,240.173,240.173,238.8139,239.377,3458.0
2022-03-29 10:20:00,246.33,246.66,245.88,246.36,2929.0,239.1343,239.4546,238.6974,239.1634,2929.0
2022-03-29 10:30:00,246.48,246.82,245.91,245.94,8829.0,239.2799,239.61,238.7266,238.7557,8829.0
2022-03-29 10:40:00,245.9,246.57,245.79,246.41,1537.0,238.7169,239.3673,238.6101,239.212,1537.0
2022-03-29 10:50:00,246.68,246.73,246.05,246.05,2164.0,239.4741,239.5226,238.8625,238.8625,2164.0
2022-03-29 11:00:00,245.92,245.98,245.01,245.43,2952.0,238.7363,238.7945,237.8528,238.2606,2952.0
2022-03-29 11:10:00,245.43,245.67,245.18,245.18,2901.0,238.2606,238.4936,238.0179,238.0179,2901.0
2022-03-29 11:20:00,245.32,246.04,245.15,245.84,3200.0,238.1538,238.8528,237.9888,238.6586,3200.0
2022-03-29 11:30:00,245.94,246.27,245.81,245.81,2354.0,238.7557,239.076,238.6295,238.6295,2354.0
2022-03-29 11:40:00,245.97,246.23,245.96,246.23,1003.0,238.7848,239.0372,238.7751,239.0372,1003.0
2022-03-29 11:50:00,246.37,246.37,245.48,245.48,2797.0,239.1731,239.1731,238.3091,238.3091,2797.0
2022-03-29 12:00:00,245.55,245.55,245.33,245.33,1104.0,238.3771,238.3771,238.1635,238.1635,1104.0
2022-03-29 12:10:00,245.14,245.14,244.88,244.88,670.0,237.9791,237.9791,237.7266,237.7266,670.0
2022-03-29 12:20:00,244.74,244.74,244.0,244.22,2352.0,237.5907,237.5907,236.8724,237.0859,2352.0
2022-03-29 12:30:00,244.0,244.3,243.89,244.06,2995.0,236.8724,237.1636,236.7656,236.9306,2995.0
2022-03-29 12:40:00,244.13,244.9,244.13,244.89,4806.0,236.9986,237.7461,236.9986,237.7364,4806.0
2022-03-29 12:50:00,244.9,245.03,244.65,245.03,1600.0,237.7461,237.8723,237.5034,237.8723,1600.0
2022-03-29 13:00:00,244.92,245.02,244.7,244.7,2004.0,237.7655,237.8626,237.5519,237.5519,2004.0
2022-03-29 13:10:00,244.58,245.11,244.58,245.11,500.0,237.4354,237.9499,237.4354,237.9499,500.0
2022-03-29 13:20:00,245.01,246.13,244.92,245.27,5209.0,237.8528,238.9401,237.7655,238.1053,5209.0
2022-03-29 13:30:00,245.51,245.62,245.18,245.45,1590.0,238.3382,238.445,238.0179,238.28,1590.0
2022-03-29 13:40:00,246.0,246.1,245.8,246.01,3003.0,238.8139,238.911,238.6198,238.8236,3003.0
2022-03-29 13:50:00,245.81,246.04,245.81,245.99,814.0,238.6295,238.8528,238.6295,238.8042,814.0
2022-03-29 14:00:00,246.01,246.45,245.92,246.35,2025.0,238.8236,239.2508,238.7363,239.1537,2025.0
2022-03-29 14:10:00,246.63,246.63,246.13,246.17,2503.0,239.4255,239.4255,238.9401,238.979,2503.0
2022-03-29 14:20:00,246.16,246.55,246.04,246.55,1508.0,238.9693,239.3479,238.8528,239.3479,1508.0
2022-03-29 14:30:00,246.47,247.21,246.46,247.12,3383.0,239.2702,239.9886,239.2605,239.9012,3383.0
2022-03-29 14:40:00,247.11,247.2,246.94,247.09,1501.0,239.8915,239.9789,239.7265,239.8721,1501.0
2022-03-29 14:50:00,246.95,247.06,246.6,246.63,2909.0,239.7362,239.843,239.3964,239.4255,2909.0
2022-03-29 15:00:00,246.53,247.38,246.49,246.94,3853.0,239.3284,240.1536,239.2896,239.7265,3853.0
2022-03-29 15:10:00,246.96,247.12,246.88,247.08,3890.0,239.7459,239.9012,239.6682,239.8624,3890.0
2022-03-29 15:20:00,247.14,247.22,246.68,246.87,6332.0,239.9206,239.9983,239.4741,239.6585,6332.0
2022-03-29 15:30:00,246.99,247.34,246.99,247.08,9120.0,239.775,240.1148,239.775,239.8624,9120.0
2022-03-29 15:40:00,247.05,247.62,246.77,247.62,16637.0,239.8333,240.3866,239.5614,240.3866,16637.0
2022-03-29 15:50:00,247.65,247.67,247.07,247.2,47002.0,240.4157,240.4351,239.8527,239.9789,47002.0
2022-03-30 09:30:00,246.27,249.71,246.27,248.9,10362.0,239.076,242.4156,239.076,241.6292,10362.0
2022-03-30 09:40:00,247.9,249.4,247.21,247.78,1890.0,240.6584,242.1146,239.9886,240.5419,1890.0
2022-03-30 09:50:00,247.87,248.72,247.25,247.92,1300.0,240.6293,241.4545,240.0274,240.6778,1300.0
2022-03-30 10:00:00,248.5,248.65,247.41,247.67,3568.0,241.2409,241.3865,240.1827,240.4351,3568.0
2022-03-30 10:10:00,247.39,247.98,246.93,247.56,2414.0,240.1633,240.7361,239.7168,240.3284,2414.0
2022-03-30 10:20:00,247.52,247.57,247.06,247.28,602.0,240.2895,240.3381,239.843,240.0565,602.0
2022-03-30 10:30:00,247.14,247.58,247.01,247.5,4332.0,239.9206,240.3478,239.7944,240.2701,4332.0
2022-03-30 10:40:00,247.46,247.92,247.17,247.92,2575.0,240.2313,240.6778,239.9498,240.6778,2575.0
2022-03-30 10:50:00,248.01,248.45,247.85,247.92,5700.0,240.7652,241.1924,240.6099,240.6778,5700.0
2022-03-30 11:00:00,248.08,248.24,247.64,248.08,3101.0,240.8332,240.9885,240.406,240.8332,3101.0
2022-03-30 11:10:00,248.08,248.57,247.59,248.56,4486.0,240.8332,241.3089,240.3575,241.2991,4486.0
2022-03-30 11:20:00,248.49,248.91,248.49,248.52,1000.0,241.2312,241.6389,241.2312,241.2603,1000.0
2022-03-30 11:30:00,248.68,249.16,248.66,249.16,1949.0,241.4156,241.8816,241.3962,241.8816,1949.0
2022-03-30 11:40:00,249.14,249.41,248.93,248.97,1454.0,241.8622,242.1243,241.6583,241.6972,1454.0
2022-03-30 11:50:00,248.99,248.99,248.58,248.78,2881.0,241.7166,241.7166,241.3186,241.5127,2881.0
2022-03-30 12:00:00,249.11,249.11,248.81,248.9,600.0,241.8331,241.8331,241.5418,241.6292,600.0
2022-03-30 12:10:00,248.89,249.56,248.89,249.28,4893.0,241.6195,242.2699,241.6195,241.9981,4893.0
2022-03-30 12:20:00,249.43,249.43,248.99,249.04,1101.0,242.1437,242.1437,241.7166,241.7651,1101.0
2022-03-30 12:30:00,248.97,249.32,248.97,249.32,636.0,241.6972,242.0369,241.6972,242.0369,636.0
2022-03-30 12:40:00,249.32,249.32,248.78,248.78,2236.0,242.0369,242.0369,241.5127,241.5127,2236.0
2022-03-30 12:50:00,248.76,248.76,248.44,248.45,1187.0,241.4933,241.4933,241.1827,241.1924,1187.0
2022-03-30 13:00:00,248.35,248.35,247.76,247.76,1539.0,241.0953,241.0953,240.5225,240.5225,1539.0
2022-03-30 13:10:00,247.79,247.81,247.52,247.52,1203.0,240.5516,240.5711,240.2895,240.2895,1203.0
2022-03-30 13:20:00,247.58,247.63,247.39,247.47,1301.0,240.3478,240.3963,240.1633,240.241,1301.0
2022-03-30 13:30:00,247.5,247.73,247.42,247.42,1000.0,240.2701,240.4934,240.1924,240.1924,1000.0
2022-03-30 13:40:00,247.34,247.8,247.22,247.8,2307.0,240.1148,240.5613,239.9983,240.5613,2307.0
2022-03-30 13:50:00,247.98,247.98,247.53,247.65,1381.0,240.7361,240.7361,240.2992,240.4157,1381.0
2022-03-30 14:00:00,247.62,248.25,247.62,248.25,1300.0,240.3866,240.9982,240.3866,240.9982,1300.0
2022-03-30 14:10:00,248.08,248.5,248.0,248.16,2200.0,240.8332,241.2409,240.7555,240.9108,2200.0
2022-03-30 14:20:00,248.15,248.18,247.83,248.17,1975.0,240.9011,240.9302,240.5905,240.9205,1975.0
2022-03-30 14:30:00,248.12,248.56,248.11,248.51,2427.0,240.872,241.2991,240.8623,241.2506,2427.0
2022-03-30 14:40:00,248.5,248.54,248.21,248.53,2219.0,241.2409,241.2797,240.9594,241.27,2219.0
2022-03-30 14:50:00,248.43,248.87,248.3,248.46,6057.0,241.1729,241.6001,241.0467,241.2021,6057.0
2022-03-30 15:00:00,248.37,248.48,248.09,248.09,1900.0,241.1147,241.2215,240.8429,240.8429,1900.0
2022-03-30 15:10:00,247.99,247.99,247.62,247.75,2960.0,240.7458,240.7458,240.3866,240.5128,2960.0
2022-03-30 15:20:00,247.81,247.89,247.27,247.64,4000.0,240.5711,240.6487,240.0468,240.406,4000.0
2022-03-30 15:30:00,247.66,248.49,247.65,248.18,9858.0,240.4254,241.2312,240.4157,240.9302,9858.0
2022-03-30 15:40:00,248.13,249.02,248.09,248.97,17710.0,240.8817,241.7457,240.8429,241.6972,17710.0
2022-03-30 15:50:00,248.88,249.19,248.35,249.12,31530.0,241.6098,241.9107,241.0953,241.8428,31530.0
2022-03-31 09:30:00,243.95,244.57,238.59,240.3,30602.0,236.8238,237.4257,231.6204,233.2804,30602.0
2022-03-31 09:40:00,240.41,242.34,240.41,241.9,15355.0,233.3872,235.2608,233.3872,234.8337,15355.0
2022-03-31 09:50:00,242.05,245.6,241.89,244.43,15845.0,234.9793,238.4256,234.824,237.2898,15845.0
2022-03-31 10:00:00,245.2,245.54,244.01,244.43,17106.0,238.0373,238.3674,236.8821,237.2898,17106.0
2022-03-31 10:10:00,244.39,245.96,244.28,245.19,24206.0,237.251,238.7751,237.1442,238.0276,24206.0
2022-03-31 10:20:00,244.91,245.12,244.27,244.5,7108.0,237.7558,237.9596,237.1345,237.3577,7108.0
2022-03-31 10:30:00,244.52,244.55,242.81,243.52,5626.0,237.3772,237.4063,235.7171,236.4064,5626.0
2022-03-31 10:40:00,243.56,244.21,242.57,244.21,5990.0,236.4452,237.0762,235.4841,237.0762,5990.0
2022-03-31 10:50:00,244.42,245.43,244.42,245.43,2400.0,237.2801,238.2606,237.2801,238.2606,2400.0
2022-03-31 11:00:00,245.21,245.46,244.95,245.13,2610.0,238.047,238.2897,237.7946,237.9693,2610.0
2022-03-31 11:10:00,245.19,245.77,245.16,245.19,2322.0,238.0276,238.5906,237.9985,238.0276,2322.0
2022-03-31 11:20:00,245.16,245.46,244.84,245.06,2649.0,237.9985,238.2897,237.6878,237.9014,2649.0
2022-03-31 11:30:00,245.35,245.8,245.1,245.1,2695.0,238.1829,238.6198,237.9402,237.9402,2695.0
2022-03-31 11:40:00,245.12,245.33,244.77,244.93,3485.0,237.9596,238.1635,237.6199,237.7752,3485.0
2022-03-31 11:50:00,244.8,245.0,244.62,244.98,1000.0,237.649,237.8431,237.4742,237.8237,1000.0
2022-03-31 12:00:00,245.05,245.32,244.71,245.05,5035.0,237.8917,238.1538,237.5616,237.8917,5035.0
2022-03-31 12:10:00,244.9,244.9,244.14,244.64,4311.0,237.7461,237.7461,237.0083,237.4937,4311.0
2022-03-31 12:20:00,244.51,244.59,244.33,244.42,3593.0,237.3675,237.4451,237.1927,237.2801,3593.0
2022-03-31 12:30:00,244.42,244.96,244.27,244.92,4983.0,237.2801,237.8043,237.1345,237.7655,4983.0
2022-03-31 12:40:00,244.76,245.26,244.76,245.07,1400.0,237.6102,238.0955,237.6102,237.9111,1400.0
2022-03-31 12:50:00,244.81,244.81,244.35,244.42,3321.0,237.6587,237.6587,237.2121,237.2801,3321.0
2022-03-31 13:00:00,244.47,244.76,244.47,244.76,1827.0,237.3286,237.6102,237.3286,237.6102,1827.0
2022-03-31 13:10:00,244.53,245.03,244.53,245.03,2002.0,237.3869,237.8723,237.3869,237.8723,2002.0
2022-03-31 13:20:00,245.09,245.67,245.09,245.66,1933.0,237.9305,238.4936,237.9305,238.4839,1933.0
2022-03-31 13:30:00,245.59,245.59,245.13,245.13,1386.0,238.4159,238.4159,237.9693,237.9693,1386.0
2022-03-31 13:40:00,245.19,245.31,245.05,245.13,2335.0,238.0276,238.1441,237.8917,237.9693,2335.0
2022-03-31 13:50:00,245.25,245.51,244.58,244.67,4426.0,238.0858,238.3382,237.4354,237.5228,4426.0
2022-03-31 14:00:00,244.47,244.7,244.36,244.39,6650.0,237.3286,237.5519,237.2218,237.251,6650.0
2022-03-31 14:10:00,244.43,244.73,244.28,244.68,7095.0,237.2898,237.581,237.1442,237.5325,7095.0
2022-03-31 14:20:00,244.55,244.99,244.55,244.65,8606.0,237.4063,237.8334,237.4063,237.5034,8606.0
2022-03-31 14:30:00,244.65,244.97,244.37,244.44,11637.0,237.5034,237.814,237.2315,237.2995,11637.0
2022-03-31 14:40:00,244.63,244.87,244.41,244.75,4400.0,237.4839,237.7169,237.2704,237.6004,4400.0
2022-03-31 14:50:00,244.6,244.83,244.53,244.71,2430.0,237.4548,237.6781,237.3869,237.5616,2430.0
2022-03-31 15:00:00,244.86,245.16,244.51,244.68,5353.0,237.7072,237.9985,237.3675,237.5325,5353.0
2022-03-31 15:10:00,244.64,244.78,244.37,244.41,3600.0,237.4937,237.6296,237.2315,237.2704,3600.0
2022-03-31 15:20:00,244.31,244.39,244.05,244.32,9877.0,237.1733,237.251,236.9209,237.183,9877.0
2022-03-31 15:30:00,244.39,244.6,244.1,244.33,13884.0,237.251,237.4548,236.9694,237.1927,13884.0
2022-03-31 15:40:00,244.19,244.29,243.27,243.38,22604.0,237.0568,237.1539,236.1637,236.2705,22604.0
2022-03-31 15:50:00,243.3,243.52,242.39,242.4,98014.0,236.1928,236.4064,235.3094,235.3191,98014.0
2022-04-01 09:30:00,244.19,244.5,242.23,243.98,8248.0,237.0568,237.3577,235.1541,236.8529,8248.0
2022-04-01 09:40:00,244.12,244.12,243.6,243.73,1450.0,236.9888,236.9888,236.484,236.6102,1450.0
2022-04-01 09:50:00,243.79,244.15,242.99,244.09,8138.0,236.6685,237.018,235.8919,236.9597,8138.0
2022-04-01 10:00:00,244.09,244.3,243.61,243.97,7177.0,236.9597,237.1636,236.4937,236.8432,7177.0
2022-04-01 10:10:00,244.03,244.22,243.36,243.36,17249.0,236.9015,237.0859,236.251,236.251,17249.0
2022-04-01 10:20:00,243.14,243.14,242.08,242.52,2233.0,236.0375,236.0375,235.0084,235.4356,2233.0
2022-04-01 10:30:00,242.81,243.11,242.65,242.75,1505.0,235.7171,236.0084,235.5618,235.6589,1505.0
2022-04-01 10:40:00,242.92,243.14,242.75,242.91,4191.0,235.8239,236.0375,235.6589,235.8142,4191.0
2022-04-01 10:50:00,242.91,243.51,242.85,243.51,3600.0,235.8142,236.3967,235.7559,236.3967,3600.0
2022-04-01 11:00:00,243.54,243.54,242.81,243.01,2502.0,236.4258,236.4258,235.7171,235.9113,2502.0
2022-04-01 11:10:00,243.05,243.28,242.7,242.78,1822.0,235.9501,236.1734,235.6103,235.688,1822.0
2022-04-01 11:20:00,243.23,243.23,242.71,242.71,2230.0,236.1248,236.1248,235.62,235.62,2230.0
2022-04-01 11:30:00,242.78,242.79,242.06,242.06,2700.0,235.688,235.6977,234.989,234.989,2700.0
2022-04-01 11:40:00,241.95,242.29,241.72,242.12,4075.0,234.8822,235.2123,234.659,235.0473,4075.0
2022-04-01 11:50:00,241.92,242.24,241.45,241.53,2516.0,234.8531,235.1638,234.3968,234.4745,2516.0
2022-04-01 12:00:00,241.52,241.57,241.1,241.26,3670.0,234.4648,234.5133,234.0571,234.2124,3670.0
2022-04-01 12:10:00,241.33,241.52,241.14,241.39,5233.0,234.2803,234.4648,234.0959,234.3386,5233.0
2022-04-01 12:20:00,241.4,241.98,241.35,241.89,3983.0,234.3483,234.9114,234.2998,234.824,3983.0
2022-04-01 12:30:00,241.97,242.28,241.71,242.28,3465.0,234.9017,235.2026,234.6492,235.2026,3465.0
2022-04-01 12:40:00,242.17,243.03,241.97,243.03,4830.0,235.0958,235.9307,234.9017,235.9307,4830.0
2022-04-01 12:50:00,243.04,243.26,242.79,243.17,2030.0,235.9404,236.154,235.6977,236.0666,2030.0
2022-04-01 13:00:00,243.11,243.2,242.96,243.04,1400.0,236.0084,236.0957,235.8627,235.9404,1400.0
2022-04-01 13:10:00,242.73,243.06,242.73,243.0,1000.0,235.6395,235.9598,235.6395,235.9016,1000.0
2022-04-01 13:20:00,242.84,243.65,242.76,243.37,9462.0,235.7462,236.5326,235.6686,236.2608,9462.0
2022-04-01 13:30:00,243.49,244.18,243.49,244.14,9838.0,236.3773,237.0471,236.3773,237.0083,9838.0
2022-04-01 13:40:00,244.35,245.89,244.35,245.76,11044.0,237.2121,238.7071,237.2121,238.5809,11044.0
2022-04-01 13:50:00,245.77,246.56,245.77,246.56,1680.0,238.5906,239.3576,238.5906,239.3576,1680.0
2022-04-01 14:00:00,246.48,247.28,246.48,246.84,1581.0,239.2799,240.0565,239.2799,239.6294,1581.0
2022-04-01 14:10:00,246.94,247.08,246.61,247.01,1409.0,239.7265,239.8624,239.4061,239.7944,1409.0
2022-04-01 14:20:00,246.97,247.25,246.79,247.19,2413.0,239.7556,240.0274,239.5809,239.9692,2413.0
2022-04-01 14:30:00,247.17,247.48,247.17,247.2,2321.0,239.9498,240.2507,239.9498,239.9789,2321.0
2022-04-01 14:40:00,247.29,247.45,246.99,247.16,2001.0,240.0662,240.2216,239.775,239.94,2001.0
2022-04-01 14:50:00,246.91,246.91,246.34,246.58,1203.0,239.6973,239.6973,239.144,239.377,1203.0
2022-04-01 15:00:00,246.42,247.01,246.41,246.83,2414.0,239.2217,239.7944,239.212,239.6197,2414.0
2022-04-01 15:10:00,246.87,246.87,246.14,246.14,3685.0,239.6585,239.6585,238.9498,238.9498,3685.0
2022-04-01 15:20:00,246.07,246.29,245.66,245.84,4771.0,238.8819,239.0955,238.4839,238.6586,4771.0
2022-04-01 15:30:00,245.78,245.87,245.24,245.57,5960.0,238.6004,238.6877,238.0761,238.3965,5960.0
2022-04-01 15:40:00,245.61,245.84,245.05,245.3,12332.0,238.4353,238.6586,237.8917,238.1344,12332.0
2022-04-01 15:50:00,245.39,246.49,245.39,246.31,33293.0,238.2217,239.2896,238.2217,239.1149,33293.0
2022-04-04 09:30:00,246.6,248.62,246.6,248.57,5998.0,239.3964,241.3574,239.3964,241.3089,5998.0
2022-04-04 09:40:00,248.68,248.82,248.41,248.41,700.0,241.4156,241.5516,241.1535,241.1535,700.0
2022-04-04 09:50:00,246.75,246.85,246.3,246.36,1600.0,239.542,239.6391,239.1052,239.1634,1600.0
2022-04-04 10:00:00,245.53,245.53,244.33,245.32,3307.0,238.3577,238.3577,237.1927,238.1538,3307.0
2022-04-04 10:10:00,245.45,245.45,243.59,243.91,2396.0,238.28,238.28,236.4743,236.785,2396.0
2022-04-04 10:20:00,244.11,244.23,243.89,244.22,1645.0,236.9791,237.0956,236.7656,237.0859,1645.0
2022-04-04 10:30:00,244.02,244.36,243.3,243.42,4025.0,236.8918,237.2218,236.1928,236.3093,4025.0
2022-04-04 10:40:00,243.79,243.94,243.3,243.3,1659.0,236.6685,236.8141,236.1928,236.1928,1659.0
2022-04-04 10:50:00,243.29,243.99,243.29,243.54,2200.0,236.1831,236.8626,236.1831,236.4258,2200.0
2022-04-04 11:00:00,244.13,244.38,243.68,244.26,2610.0,236.9986,237.2413,236.5617,237.1248,2610.0
2022-04-04 11:10:00,244.22,244.24,243.39,243.56,1900.0,237.0859,237.1053,236.2802,236.4452,1900.0
2022-04-04 11:20:00,243.76,244.1,243.56,244.09,1000.0,236.6394,236.9694,236.4452,236.9597,1000.0
2022-04-04 11:30:00,244.47,244.9,244.24,244.43,1309.0,237.3286,237.7461,237.1053,237.2898,1309.0
2022-04-04 11:40:00,244.37,244.84,244.33,244.7,600.0,237.2315,237.6878,237.1927,237.5519,600.0
2022-04-04 11:50:00,244.77,245.84,244.77,245.82,2900.0,237.6199,238.6586,237.6199,238.6392,2900.0
2022-04-04 12:00:00,245.79,246.32,245.42,245.57,2506.0,238.6101,239.1246,238.2509,238.3965,2506.0
2022-04-04 12:10:00,245.64,245.93,245.08,245.47,2365.0,238.4644,238.746,237.9208,238.2994,2365.0
2022-04-04 12:20:00,245.47,246.27,245.47,246.25,2050.0,238.2994,239.076,238.2994,239.0566,2050.0
2022-04-04 12:30:00,246.0,246.22,245.69,245.98,1687.0,238.8139,239.0275,238.513,238.7945,1687.0
2022-04-04 12:40:00,245.81,245.89,245.33,245.89,2659.0,238.6295,238.7071,238.1635,238.7071,2659.0
2022-04-04 12:50:00,245.84,246.57,245.79,246.01,6315.0,238.6586,239.3673,238.6101,238.8236,6315.0
2022-04-04 13:00:00,245.52,246.05,245.51,245.63,1103.0,238.348,238.8625,238.3382,238.4547,1103.0
2022-04-04 13:10:00,245.78,246.38,245.78,246.06,3813.0,238.6004,239.1828,238.6004,238.8722,3813.0
2022-04-04 13:20:00,246.03,246.12,245.77,246.12,1064.0,238.8431,238.9304,238.5906,238.9304,1064.0
2022-04-04 13:30:00,246.05,246.11,245.36,245.56,1811.0,238.8625,238.9207,238.1926,238.3868,1811.0
2022-04-04 13:40:00,245.64,245.85,245.45,245.48,1900.0,238.4644,238.6683,238.28,238.3091,1900.0
2022-04-04 13:50:00,245.75,245.88,245.53,245.86,1775.0,238.5712,238.6974,238.3577,238.678,1775.0
2022-04-04 14:00:00,245.67,245.81,245.1,245.12,1335.0,238.4936,238.6295,237.9402,237.9596,1335.0
2022-04-04 14:10:00,245.06,245.42,244.99,245.31,2002.0,237.9014,238.2509,237.8334,238.1441,2002.0
2022-04-04 14:20:00,245.48,245.55,245.3,245.39,1811.0,238.3091,238.3771,238.1344,238.2217,1811.0
2022-04-04 14:30:00,245.54,245.6,245.29,245.29,1000.0,238.3674,238.4256,238.1247,238.1247,1000.0
2022-04-04 14:40:00,245.27,245.59,245.08,245.08,1101.0,238.1053,238.4159,237.9208,237.9208,1101.0
2022-04-04 14:50:00,245.18,245.29,245.04,245.21,3532.0,238.0179,238.1247,237.882,238.047,3532.0
2022-04-04 15:00:00,245.05,245.28,245.0,245.08,1869.0,237.8917,238.115,237.8431,237.9208,1869.0
2022-04-04 15:10:00,245.16,245.38,245.0,245.38,2399.0,237.9985,238.212,237.8431,238.212,2399.0
2022-04-04 15:20:00,245.37,245.48,245.05,245.15,1801.0,238.2023,238.3091,237.8917,237.9888,1801.0
2022-04-04 15:30:00,245.1,245.31,244.7,245.05,7776.0,237.9402,238.1441,237.5519,237.8917,7776.0
2022-04-04 15:40:00,244.97,245.62,244.97,245.62,6317.0,237.814,238.445,237.814,238.445,6317.0
2022-04-04 15:50:00,245.88,246.1,245.54,245.65,30681.0,238.6974,238.911,238.3674,238.4742,30681.0
2022-04-05 09:30:00,245.44,247.74,245.26,247.74,8803.0,238.2703,240.5031,238.0955,240.5031,8803.0
2022-04-05 09:40:00,247.31,248.33,247.31,247.99,12708.0,240.0857,241.0759,240.0857,240.7458,12708.0
2022-04-05 09:50:00,248.26,249.81,248.21,249.61,3700.0,241.0079,242.5126,240.9594,242.3185,3700.0
2022-04-05 10:00:00,249.78,250.36,249.24,249.44,5389.0,242.4835,243.0466,241.9593,242.1534,5389.0
2022-04-05 10:10:00,249.6,249.74,248.36,248.9,4191.0,242.3088,242.4447,241.105,241.6292,4191.0
2022-04-05 10:20:00,248.83,249.99,248.41,249.83,5051.0,241.5613,242.6874,241.1535,242.532,5051.0
2022-04-05 10:30:00,249.94,249.94,248.76,248.94,2327.0,242.6388,242.6388,241.4933,241.668,2327.0
2022-04-05 10:40:00,248.86,249.17,248.86,249.04,2401.0,241.5904,241.8913,241.5904,241.7651,2401.0
2022-04-05 10:50:00,249.14,249.82,249.14,249.66,2335.0,241.8622,242.5223,241.8622,242.367,2335.0
2022-04-05 11:00:00,249.67,249.67,248.39,248.39,1700.0,242.3767,242.3767,241.1341,241.1341,1700.0
2022-04-05 11:10:00,248.58,248.95,248.58,248.75,1900.0,241.3186,241.6778,241.3186,241.4836,1900.0
2022-04-05 11:20:00,248.8,248.84,247.91,247.91,1667.0,241.5321,241.571,240.6681,240.6681,1667.0
2022-04-05 11:30:00,248.0,248.18,247.66,247.66,1002.0,240.7555,240.9302,240.4254,240.4254,1002.0
2022-04-05 11:40:00,247.25,247.56,247.23,247.26,4132.0,240.0274,240.3284,240.008,240.0371,4132.0
2022-04-05 11:50:00,247.38,247.59,247.14,247.36,4311.0,240.1536,240.3575,239.9206,240.1342,4311.0
2022-04-05 12:00:00,247.39,247.55,247.16,247.17,1900.0,240.1633,240.3187,239.94,239.9498,1900.0
2022-04-05 12:10:00,247.19,247.19,247.01,247.11,600.0,239.9692,239.9692,239.7944,239.8915,600.0
2022-04-05 12:20:00,246.92,246.92,246.11,246.12,2520.0,239.7071,239.7071,238.9207,238.9304,2520.0
2022-04-05 12:30:00,246.16,246.19,245.89,246.18,2283.0,238.9693,238.9984,238.7071,238.9887,2283.0
2022-04-05 12:40:00,246.28,246.4,246.08,246.26,2266.0,239.0857,239.2022,238.8916,239.0663,2266.0
2022-04-05 12:50:00,246.18,246.55,246.13,246.13,607.0,238.9887,239.3479,238.9401,238.9401,607.0
2022-04-05 13:00:00,246.26,246.72,246.21,246.72,1375.0,239.0663,239.5129,239.0178,239.5129,1375.0
2022-04-05 13:10:00,246.83,246.83,246.43,246.43,1000.0,239.6197,239.6197,239.2314,239.2314,1000.0
2022-04-05 13:20:00,246.53,246.66,246.16,246.27,1137.0,239.3284,239.4546,238.9693,239.076,1137.0
2022-04-05 13:30:00,246.14,246.14,245.86,246.04,1777.0,238.9498,238.9498,238.678,238.8528,1777.0
2022-04-05 13:40:00,245.95,245.95,245.61,245.8,2076.0,238.7654,238.7654,238.4353,238.6198,2076.0
2022-04-05 13:50:00,245.59,245.77,245.43,245.55,1249.0,238.4159,238.5906,238.2606,238.3771,1249.0
2022-04-05 14:00:00,245.75,245.75,245.25,245.25,1315.0,238.5712,238.5712,238.0858,238.0858,1315.0
2022-04-05 14:10:00,245.31,245.31,244.82,245.18,2306.0,238.1441,238.1441,237.6684,238.0179,2306.0
2022-04-05 14:20:00,245.4,245.46,245.32,245.32,400.0,238.2315,238.2897,238.1538,238.1538,400.0
2022-04-05 14:30:00,245.05,245.43,245.04,245.3,2770.0,237.8917,238.2606,237.882,238.1344,2770.0
2022-04-05 14:40:00,245.13,245.56,245.13,245.53,5373.0,237.9693,238.3868,237.9693,238.3577,5373.0
2022-04-05 14:50:00,245.5,245.66,245.09,245.09,2113.0,238.3285,238.4839,237.9305,237.9305,2113.0
2022-04-05 15:00:00,245.1,245.1,244.81,244.91,4270.0,237.9402,237.9402,237.6587,237.7558,4270.0
2022-04-05 15:10:00,244.94,244.98,244.66,244.98,6300.0,237.7849,237.8237,237.5131,237.8237,6300.0
2022-04-05 15:20:00,244.61,244.89,244.59,244.79,9200.0,237.4645,237.7364,237.4451,237.6393,9200.0
2022-04-05 15:30:00,244.7,244.71,244.03,244.17,11063.0,237.5519,237.5616,236.9015,237.0374,11063.0
2022-04-05 15:40:00,244.17,244.89,244.17,244.66,15786.0,237.0374,237.7364,237.0374,237.5131,15786.0
2022-04-05 15:50:00,244.56,245.53,244.51,245.34,39212.0,237.416,238.3577,237.3675,238.1732,39212.0
2022-04-06 09:30:00,243.98,245.42,243.54,243.83,14703.0,236.8529,238.2509,236.4258,236.7073,14703.0
2022-04-06 09:40:00,243.63,243.75,242.33,243.17,1664.0,236.5132,236.6297,235.2511,236.0666,1664.0
2022-04-06 09:50:00,242.74,242.74,241.46,242.41,5192.0,235.6492,235.6492,234.4066,235.3288,5192.0
2022-04-06 10:00:00,242.61,242.94,241.88,242.28,3889.0,235.523,235.8433,234.8143,235.2026,3889.0
2022-04-06 10:10:00,242.08,242.48,242.08,242.46,3439.0,235.0084,235.3968,235.0084,235.3773,3439.0
2022-04-06 10:20:00,242.04,242.04,240.82,240.82,2915.0,234.9696,234.9696,233.7852,233.7852,2915.0
2022-04-06 10:30:00,240.68,241.43,240.64,241.41,3010.0,233.6493,234.3774,233.6105,234.358,3010.0
2022-04-06 10:40:00,241.19,241.49,240.91,241.49,3625.0,234.1444,234.4357,233.8726,234.4357,3625.0
2022-04-06 10:50:00,241.63,241.71,241.45,241.71,1068.0,234.5716,234.6492,234.3968,234.6492,1068.0
2022-04-06 11:00:00,241.58,241.58,240.89,240.89,3208.0,234.523,234.523,233.8532,233.8532,3208.0
2022-04-06 11:10:00,240.85,241.9,240.85,241.63,4773.0,233.8144,234.8337,233.8144,234.5716,4773.0
2022-04-06 11:20:00,241.69,242.13,241.68,242.07,2361.0,234.6298,235.057,234.6201,234.9987,2361.0
2022-04-06 11:30:00,241.99,242.22,241.67,242.06,2382.0,234.9211,235.1443,234.6104,234.989,2382.0
2022-04-06 11:40:00,242.25,243.36,242.25,243.36,931.0,235.1735,236.251,235.1735,236.251,931.0
2022-04-06 11:50:00,243.38,243.42,243.08,243.19,2247.0,236.2705,236.3093,235.9792,236.086,2247.0
2022-04-06 12:00:00,243.1,243.3,242.99,243.22,1300.0,235.9986,236.1928,235.8919,236.1151,1300.0
2022-04-06 12:10:00,242.99,243.23,242.75,243.04,1280.0,235.8919,236.1248,235.6589,235.9404,1280.0
2022-04-06 12:20:00,243.13,243.44,242.99,243.38,2743.0,236.0278,236.3287,235.8919,236.2705,2743.0
2022-04-06 12:30:00,243.59,243.72,243.57,243.72,418.0,236.4743,236.6005,236.4549,236.6005,418.0
2022-04-06 12:40:00,243.9,244.11,243.88,244.11,601.0,236.7753,236.9791,236.7559,236.9791,601.0
2022-04-06 12:50:00,244.04,244.4,244.04,244.11,1345.0,236.9112,237.2607,236.9112,236.9791,1345.0
2022-04-06 13:00:00,244.09,244.43,244.09,244.38,1000.0,236.9597,237.2898,236.9597,237.2413,1000.0
2022-04-06 13:10:00,244.25,244.82,244.25,244.8,1069.0,237.115,237.6684,237.115,237.649,1069.0
2022-04-06 13:20:00,244.77,245.42,244.77,245.29,2134.0,237.6199,238.2509,237.6199,238.1247,2134.0
2022-04-06 13:30:00,245.23,246.3,245.23,246.3,1808.0,238.0664,239.1052,238.0664,239.1052,1808.0
2022-04-06 13:40:00,246.52,246.89,246.49,246.77,4040.0,239.3187,239.6779,239.2896,239.5614,4040.0
2022-04-06 13:50:00,246.65,246.94,245.65,245.79,2228.0,239.4449,239.7265,238.4742,238.6101,2228.0
2022-04-06 14:00:00,245.65,246.23,245.27,245.27,1193.0,238.4742,239.0372,238.1053,238.1053,1193.0
2022-04-06 14:10:00,244.64,244.65,243.84,243.97,2539.0,237.4937,237.5034,236.717,236.8432,2539.0
2022-04-06 14:20:00,244.22,244.99,244.21,244.91,3758.0,237.0859,237.8334,237.0762,237.7558,3758.0
2022-04-06 14:30:00,245.03,245.88,245.0,245.35,2455.0,237.8723,238.6974,237.8431,238.1829,2455.0
2022-04-06 14:40:00,245.06,245.3,244.76,244.76,2101.0,237.9014,238.1344,237.6102,237.6102,2101.0
2022-04-06 14:50:00,244.97,245.54,244.93,245.5,3225.0,237.814,238.3674,237.7752,238.3285,3225.0
2022-04-06 15:00:00,245.47,245.96,245.47,245.71,5777.0,238.2994,238.7751,238.2994,238.5324,5777.0
2022-04-06 15:10:00,245.99,246.65,245.42,246.61,15550.0,238.8042,239.4449,238.2509,239.4061,15550.0
2022-04-06 15:20:00,246.47,246.9,246.3,246.76,22511.0,239.2702,239.6876,239.1052,239.5517,22511.0
2022-04-06 15:30:00,246.65,247.88,246.6,247.41,21700.0,239.4449,240.639,239.3964,240.1827,21700.0
2022-04-06 15:40:00,247.37,247.73,246.91,247.51,6423.0,240.1439,240.4934,239.6973,240.2798,6423.0
2022-04-06 15:50:00,247.63,247.78,247.04,247.32,26190.0,240.3963,240.5419,239.8235,240.0954,26190.0
2022-04-07 09:30:00,246.08,247.6,246.0,247.6,9620.0,238.8916,240.3672,238.8139,240.3672,9620.0
2022-04-07 09:40:00,248.22,249.38,248.22,248.87,3446.0,240.9691,242.0952,240.9691,241.6001,3446.0
2022-04-07 09:50:00,249.08,250.15,248.9,250.0,5180.0,241.804,242.8427,241.6292,242.6971,5180.0
2022-04-07 10:00:00,250.01,250.78,249.29,249.89,6002.0,242.7068,243.4543,242.0078,242.5903,6002.0
2022-04-07 10:10:00,249.83,250.39,249.5,250.39,2810.0,242.532,243.0757,242.2117,243.0757,2810.0
2022-04-07 10:20:00,250.08,251.37,249.89,251.37,3505.0,242.7747,244.0271,242.5903,244.0271,3505.0
2022-04-07 10:30:00,251.5,252.24,251.5,251.56,2606.0,244.1533,244.8716,244.1533,244.2115,2606.0
2022-04-07 10:40:00,251.39,252.41,251.12,252.31,3636.0,244.0465,245.0367,243.7844,244.9396,3636.0
2022-04-07 10:50:00,252.48,253.04,252.37,253.0,3885.0,245.1046,245.6483,244.9979,245.6094,3885.0
2022-04-07 11:00:00,253.02,253.28,252.65,252.66,2553.0,245.6289,245.8813,245.2697,245.2794,2553.0
2022-04-07 11:10:00,252.71,253.01,252.47,252.47,1600.0,245.3279,245.6192,245.0949,245.0949,1600.0
2022-04-07 11:20:00,252.66,252.82,252.18,252.29,2927.0,245.2794,245.4347,244.8134,244.9202,2927.0
2022-04-07 11:30:00,252.3,252.45,251.88,252.43,2287.0,244.9299,245.0755,244.5222,245.0561,2287.0
2022-04-07 11:40:00,252.47,252.89,252.44,252.74,1860.0,245.0949,245.5027,245.0658,245.357,1860.0
2022-04-07 11:50:00,252.83,253.02,252.83,252.95,1500.0,245.4444,245.6289,245.4444,245.5609,1500.0
2022-04-07 12:00:00,252.87,253.15,252.82,252.82,1768.0,245.4832,245.7551,245.4347,245.4347,1768.0
2022-04-07 12:10:00,252.83,252.94,252.59,252.7,1350.0,245.4444,245.5512,245.2114,245.3182,1350.0
2022-04-07 12:20:00,252.7,252.7,252.22,252.22,2666.0,245.3182,245.3182,244.8522,244.8522,2666.0
2022-04-07 12:30:00,252.36,252.36,252.08,252.16,1904.0,244.9881,244.9881,244.7163,244.794,1904.0
2022-04-07 12:40:00,252.1,252.37,251.42,251.42,4992.0,244.7357,244.9979,244.0756,244.0756,4992.0
2022-04-07 12:50:00,251.38,251.81,251.37,251.6,1400.0,244.0368,244.4542,244.0271,244.2503,1400.0
2022-04-07 13:00:00,251.62,252.29,251.59,252.26,11485.0,244.2698,244.9202,244.2406,244.8911,11485.0
2022-04-07 13:10:00,252.28,253.03,252.28,252.94,2248.0,244.9105,245.6386,244.9105,245.5512,2248.0
2022-04-07 13:20:00,253.28,253.28,253.04,253.2,1646.0,245.8813,245.8813,245.6483,245.8036,1646.0
2022-04-07 13:30:00,253.29,253.3,252.6,252.61,4152.0,245.891,245.9007,245.2211,245.2308,4152.0
2022-04-07 13:40:00,252.7,252.79,251.88,251.88,2002.0,245.3182,245.4056,244.5222,244.5222,2002.0
2022-04-07 13:50:00,251.93,252.61,251.81,252.6,2107.0,244.5707,245.2308,244.4542,245.2211,2107.0
2022-04-07 14:00:00,252.59,252.71,252.15,252.33,2387.0,245.2114,245.3279,244.7843,244.959,2387.0
2022-04-07 14:10:00,252.51,252.92,252.31,252.31,3599.0,245.1338,245.5318,244.9396,244.9396,3599.0
2022-04-07 14:20:00,252.37,252.96,252.28,252.36,4712.0,244.9979,245.5706,244.9105,244.9881,4712.0
2022-04-07 14:30:00,252.29,252.41,252.11,252.34,3101.0,244.9202,245.0367,244.7454,244.9687,3101.0
2022-04-07 14:40:00,252.21,252.31,251.98,252.22,3112.0,244.8425,244.9396,244.6192,244.8522,3112.0
2022-04-07 14:50:00,252.58,253.13,252.54,253.1,3922.0,245.2017,245.7357,245.1629,245.7065,3922.0
2022-04-07 15:00:00,253.17,253.59,253.17,253.56,2619.0,245.7745,246.1822,245.7745,246.1531,2619.0
2022-04-07 15:10:00,253.56,253.67,253.1,253.1,5156.0,246.1531,246.2599,245.7065,245.7065,5156.0
2022-04-07 15:20:00,253.21,253.21,252.62,252.66,5686.0,245.8133,245.8133,245.2405,245.2794,5686.0
2022-04-07 15:30:00,252.73,253.16,252.73,253.16,7544.0,245.3473,245.7648,245.3473,245.7648,7544.0
2022-04-07 15:40:00,253.22,253.52,252.74,252.9,10852.0,245.823,246.1143,245.357,245.5124,10852.0
2022-04-07 15:50:00,253.04,253.08,251.98,252.2,43267.0,245.6483,245.6871,244.6192,244.8328,43267.0
2022-04-08 09:30:00,251.2,251.51,250.07,250.11,3516.0,243.862,244.163,242.765,242.8039,3516.0
2022-04-08 09:40:00,249.9,250.02,248.92,249.03,3517.0,242.6,242.7165,241.6486,241.7554,3517.0
2022-04-08 09:50:00,248.43,248.99,247.52,247.67,4723.0,241.1729,241.7166,240.2895,240.4351,4723.0
2022-04-08 10:00:00,248.13,248.32,247.67,248.16,5051.0,240.8817,241.0662,240.4351,240.9108,5051.0
2022-04-08 10:10:00,248.53,248.53,247.86,247.87,3979.0,241.27,241.27,240.6196,240.6293,3979.0
2022-04-08 10:20:00,247.94,248.09,247.43,247.6,4400.0,240.6973,240.8429,240.2022,240.3672,4400.0
2022-04-08 10:30:00,247.32,248.29,247.32,247.84,2945.0,240.0954,241.037,240.0954,240.6002,2945.0
2022-04-08 10:40:00,247.85,248.41,247.85,248.0,2057.0,240.6099,241.1535,240.6099,240.7555,2057.0
2022-04-08 10:50:00,247.91,249.34,247.91,249.08,4618.0,240.6681,242.0564,240.6681,241.804,4618.0
2022-04-08 11:00:00,249.21,249.4,248.57,248.57,4531.0,241.9302,242.1146,241.3089,241.3089,4531.0
2022-04-08 11:10:00,248.73,249.11,248.73,249.01,6754.0,241.4642,241.8331,241.4642,241.736,6754.0
2022-04-08 11:20:00,249.05,249.12,248.71,249.0,2920.0,241.7748,241.8428,241.4448,241.7263,2920.0
2022-04-08 11:30:00,248.98,250.62,248.98,250.62,1840.0,241.7069,243.299,241.7069,243.299,1840.0
2022-04-08 11:40:00,250.64,251.13,250.46,251.13,2687.0,243.3184,243.7941,243.1436,243.7941,2687.0
2022-04-08 11:50:00,251.09,251.53,251.09,251.44,2074.0,243.7552,244.1824,243.7552,244.095,2074.0
2022-04-08 12:00:00,251.45,251.47,251.29,251.32,1448.0,244.1047,244.1241,243.9494,243.9785,1448.0
2022-04-08 12:10:00,251.28,251.55,251.17,251.55,1605.0,243.9397,244.2018,243.8329,244.2018,1605.0
2022-04-08 12:20:00,251.74,252.18,251.68,252.18,1300.0,244.3863,244.8134,244.328,244.8134,1300.0
2022-04-08 12:30:00,251.93,252.12,251.52,252.12,1701.0,244.5707,244.7552,244.1727,244.7552,1701.0
2022-04-08 12:40:00,252.22,252.22,251.73,251.77,1193.0,244.8522,244.8522,244.3765,244.4154,1193.0
2022-04-08 12:50:00,251.91,252.31,251.91,252.1,20717.0,244.5513,244.9396,244.5513,244.7357,20717.0
2022-04-08 13:00:00,252.25,252.29,251.94,251.94,1331.0,244.8814,244.9202,244.5804,244.5804,1331.0
2022-04-08 13:10:00,251.9,251.97,251.83,251.83,717.0,244.5416,244.6095,244.4736,244.4736,717.0
2022-04-08 13:20:00,251.81,251.92,251.44,251.44,1200.0,244.4542,244.561,244.095,244.095,1200.0
2022-04-08 13:30:00,251.4,251.7,251.37,251.58,1402.0,244.0562,244.3474,244.0271,244.2309,1402.0
2022-04-08 13:40:00,251.73,251.73,251.48,251.5,1600.0,244.3765,244.3765,244.1338,244.1533,1600.0
2022-04-08 13:50:00,251.4,251.54,251.4,251.54,996.0,244.0562,244.1921,244.0562,244.1921,996.0
2022-04-08 14:00:00,251.57,251.75,251.45,251.75,600.0,244.2212,244.396,244.1047,244.396,600.0
2022-04-08 14:10:00,251.94,252.15,251.88,252.04,900.0,244.5804,244.7843,244.5222,244.6775,900.0
2022-04-08 14:20:00,252.06,252.06,251.07,251.17,2033.0,244.6969,244.6969,243.7358,243.8329,2033.0
2022-04-08 14:30:00,251.08,251.46,251.06,251.35,1617.0,243.7455,244.1144,243.7261,244.0076,1617.0
2022-04-08 14:40:00,251.56,251.75,251.51,251.63,1306.0,244.2115,244.396,244.163,244.2795,1306.0
2022-04-08 14:50:00,251.59,252.15,251.59,252.0,1672.0,244.2406,244.7843,244.2406,244.6387,1672.0
2022-04-08 15:00:00,251.79,251.95,251.69,251.69,1235.0,244.4348,244.5901,244.3377,244.3377,1235.0
2022-04-08 15:10:00,251.84,252.07,251.56,251.75,4185.0,244.4833,244.7066,244.2115,244.396,4185.0
2022-04-08 15:20:00,251.71,251.8,251.39,251.64,3637.0,244.3571,244.4445,244.0465,244.2892,3637.0
2022-04-08 15:30:00,251.63,251.75,250.86,250.86,5100.0,244.2795,244.396,243.532,243.532,5100.0
2022-04-08 15:40:00,250.87,250.96,249.96,249.96,11178.0,243.5417,243.629,242.6583,242.6583,11178.0
2022-04-08 15:50:00,250.02,250.02,249.11,249.32,41691.0,242.7165,242.7165,241.8331,242.0369,41691.0
2022-04-11 09:30:00,247.0,247.99,246.0,246.0,16698.0,239.7847,240.7458,238.8139,238.8139,16698.0
2022-04-11 09:40:00,245.47,246.0,244.45,245.47,4903.0,238.2994,238.8139,237.3092,238.2994,4903.0
2022-04-11 09:50:00,245.34,245.58,244.18,244.33,2202.0,238.1732,238.4062,237.0471,237.1927,2202.0
2022-04-11 10:00:00,244.12,244.23,243.83,243.93,2935.0,236.9888,237.0956,236.7073,236.8044,2935.0
2022-04-11 10:10:00,244.02,244.09,242.95,242.95,1166.0,236.8918,236.9597,235.853,235.853,1166.0
2022-04-11 10:20:00,242.73,243.06,242.35,242.77,1819.0,235.6395,235.9598,235.2706,235.6783,1819.0
2022-04-11 10:30:00,242.91,243.31,242.6,243.04,2536.0,235.8142,236.2025,235.5132,235.9404,2536.0
2022-04-11 10:40:00,242.89,243.73,242.84,243.7,1699.0,235.7948,236.6102,235.7462,236.5811,1699.0
2022-04-11 10:50:00,243.66,244.45,243.65,244.45,1806.0,236.5423,237.3092,236.5326,237.3092,1806.0
2022-04-11 11:00:00,244.49,245.14,244.04,244.09,1701.0,237.348,237.9791,236.9112,236.9597,1701.0
2022-04-11 11:10:00,243.77,244.19,243.77,244.19,1208.0,236.6491,237.0568,236.6491,237.0568,1208.0
2022-04-11 11:20:00,244.09,244.98,244.09,244.84,900.0,236.9597,237.8237,236.9597,237.6878,900.0
2022-04-11 11:30:00,245.02,245.04,244.54,244.55,2007.0,237.8626,237.882,237.3966,237.4063,2007.0
2022-04-11 11:40:00,244.75,244.87,244.44,244.44,4903.0,237.6004,237.7169,237.2995,237.2995,4903.0
2022-04-11 11:50:00,244.92,244.92,244.07,244.07,1320.0,237.7655,237.7655,236.9403,236.9403,1320.0
2022-04-11 12:00:00,243.86,244.26,243.86,244.26,700.0,236.7364,237.1248,236.7364,237.1248,700.0
2022-04-11 12:10:00,244.21,244.21,243.91,244.09,1100.0,237.0762,237.0762,236.785,236.9597,1100.0
2022-04-11 12:20:00,243.87,244.14,243.85,244.14,1301.0,236.7462,237.0083,236.7267,237.0083,1301.0
2022-04-11 12:30:00,244.11,244.24,244.11,244.24,412.0,236.9791,237.1053,236.9791,237.1053,412.0
2022-04-11 12:40:00,244.16,244.23,244.11,244.23,400.0,237.0277,237.0956,236.9791,237.0956,400.0
2022-04-11 12:50:00,244.46,244.88,244.44,244.71,3148.0,237.3189,237.7266,237.2995,237.5616,3148.0
2022-04-11 13:00:00,244.85,244.86,244.57,244.57,900.0,237.6975,237.7072,237.4257,237.4257,900.0
2022-04-11 13:10:00,244.68,244.68,243.95,244.0,2811.0,237.5325,237.5325,236.8238,236.8724,2811.0
2022-04-11 13:20:00,244.0,244.02,243.3,243.41,1521.0,236.8724,236.8918,236.1928,236.2996,1521.0
2022-04-11 13:30:00,243.73,243.9,243.61,243.61,500.0,236.6102,236.7753,236.4937,236.4937,500.0
2022-04-11 13:40:00,243.81,244.0,243.64,243.95,800.0,236.6879,236.8724,236.5229,236.8238,800.0
2022-04-11 13:50:00,244.01,244.04,243.77,244.0,1420.0,236.8821,236.9112,236.6491,236.8724,1420.0
2022-04-11 14:00:00,244.07,244.73,243.83,244.51,1548.0,236.9403,237.581,236.7073,237.3675,1548.0
2022-04-11 14:10:00,244.46,244.46,243.89,243.89,700.0,237.3189,237.3189,236.7656,236.7656,700.0
2022-04-11 14:20:00,244.12,244.13,243.99,244.11,500.0,236.9888,236.9986,236.8626,236.9791,500.0
2022-04-11 14:30:00,243.95,244.15,243.78,243.95,1500.0,236.8238,237.018,236.6588,236.8238,1500.0
2022-04-11 14:40:00,244.1,244.28,243.86,244.28,805.0,236.9694,237.1442,236.7364,237.1442,805.0
2022-04-11 14:50:00,244.77,244.77,244.41,244.47,1497.0,237.6199,237.6199,237.2704,237.3286,1497.0
2022-04-11 15:00:00,244.76,244.79,244.04,244.24,2800.0,237.6102,237.6393,236.9112,237.1053,2800.0
2022-04-11 15:10:00,244.28,244.29,243.32,243.33,5540.0,237.1442,237.1539,236.2122,236.2219,5540.0
2022-04-11 15:20:00,243.23,243.29,243.12,243.12,2447.0,236.1248,236.1831,236.0181,236.0181,2447.0
2022-04-11 15:30:00,243.12,243.17,242.73,242.89,4386.0,236.0181,236.0666,235.6395,235.7948,4386.0
2022-04-11 15:40:00,242.94,243.11,242.42,242.43,4788.0,235.8433,236.0084,235.3385,235.3482,4788.0
2022-04-11 15:50:00,242.48,242.68,241.85,242.14,20554.0,235.3968,235.5909,234.7852,235.0667,20554.0
2022-04-12 09:30:00,242.01,242.12,240.28,240.98,7151.0,234.9405,235.0473,233.261,233.9406,7151.0
2022-04-12 09:40:00,240.89,243.26,240.69,243.2,2300.0,233.8532,236.154,233.659,236.0957,2300.0
2022-04-12 09:50:00,243.44,243.76,242.42,242.42,4782.0,236.3287,236.6394,235.3385,235.3385,4782.0
2022-04-12 10:00:00,242.8,242.95,241.0,241.54,4868.0,235.7074,235.853,233.96,234.4842,4868.0
2022-04-12 10:10:00,241.8,242.53,241.52,242.07,3600.0,234.7366,235.4453,234.4648,234.9987,3600.0
2022-04-12 10:20:00,242.13,242.29,241.32,241.45,2574.0,235.057,235.2123,234.2706,234.3968,2574.0
2022-04-12 10:30:00,241.34,241.53,241.27,241.27,1807.0,234.2901,234.4745,234.2221,234.2221,1807.0
2022-04-12 10:40:00,241.27,241.38,240.94,241.1,13955.0,234.2221,234.3289,233.9017,234.0571,13955.0
2022-04-12 10:50:00,240.99,241.42,240.99,240.99,5301.0,233.9503,234.3677,233.9503,233.9503,5301.0
2022-04-12 11:00:00,241.13,241.72,241.1,241.47,11409.0,234.0862,234.659,234.0571,234.4163,11409.0
2022-04-12 11:10:00,241.89,243.06,241.89,243.06,2106.0,234.824,235.9598,234.824,235.9598,2106.0
2022-04-12 11:20:00,243.08,243.45,242.92,243.34,1268.0,235.9792,236.3384,235.8239,236.2316,1268.0
2022-04-12 11:30:00,243.76,243.76,243.23,243.39,2297.0,236.6394,236.6394,236.1248,236.2802,2297.0
2022-04-12 11:40:00,243.42,243.42,243.22,243.22,500.0,236.3093,236.3093,236.1151,236.1151,500.0
2022-04-12 11:50:00,243.23,243.41,243.02,243.41,600.0,236.1248,236.2996,235.921,236.2996,600.0
2022-04-12 12:00:00,243.32,243.39,242.08,242.08,3634.0,236.2122,236.2802,235.0084,235.0084,3634.0
2022-04-12 12:10:00,242.08,242.25,241.62,241.62,4188.0,235.0084,235.1735,234.5619,234.5619,4188.0
2022-04-12 12:20:00,241.54,241.54,240.72,240.88,5303.0,234.4842,234.4842,233.6882,233.8435,5303.0
2022-04-12 12:30:00,240.8,241.09,240.8,240.97,941.0,233.7658,234.0474,233.7658,233.9309,941.0
2022-04-12 12:40:00,240.76,240.95,240.47,240.49,1037.0,233.727,233.9114,233.4455,233.4649,1037.0
2022-04-12 12:50:00,240.83,240.89,240.47,240.51,949.0,233.795,233.8532,233.4455,233.4843,949.0
2022-04-12 13:00:00,240.56,240.59,240.08,240.15,1400.0,233.5328,233.562,233.0669,233.1348,1400.0
2022-04-12 13:10:00,240.31,240.6,240.31,240.5,1000.0,233.2901,233.5717,233.2901,233.4746,1000.0
2022-04-12 13:20:00,240.58,240.64,240.19,240.19,1537.0,233.5523,233.6105,233.1736,233.1736,1537.0
2022-04-12 13:30:00,240.33,240.63,240.31,240.31,1511.0,233.3096,233.6008,233.2901,233.2901,1511.0
2022-04-12 13:40:00,240.15,240.26,239.94,239.94,2235.0,233.1348,233.2416,232.931,232.931,2235.0
2022-04-12 13:50:00,239.83,239.83,239.22,239.25,10610.0,232.8242,232.8242,232.232,232.2611,10610.0
2022-04-12 14:00:00,238.93,239.33,238.86,239.33,524.0,231.9505,232.3388,231.8825,232.3388,524.0
2022-04-12 14:10:00,239.37,239.44,239.0,239.13,2005.0,232.3776,232.4456,232.0184,232.1446,2005.0
2022-04-12 14:20:00,239.2,239.2,238.97,239.12,1699.0,232.2126,232.2126,231.9893,232.1349,1699.0
2022-04-12 14:30:00,238.98,239.13,238.49,238.82,5935.0,231.999,232.1446,231.5233,231.8437,5935.0
2022-04-12 14:40:00,238.67,238.83,238.38,238.54,2424.0,231.6981,231.8534,231.4165,231.5718,2424.0
2022-04-12 14:50:00,238.56,238.8,238.31,238.47,5095.0,231.5913,231.8243,231.3486,231.5039,5095.0
2022-04-12 15:00:00,238.39,238.39,237.25,237.25,3688.0,231.4262,231.4262,230.3195,230.3195,3688.0
2022-04-12 15:10:00,237.33,237.34,237.01,237.21,3299.0,230.3972,230.4069,230.0865,230.2807,3299.0
2022-04-12 15:20:00,237.34,237.73,237.03,237.06,5686.0,230.4069,230.7855,230.106,230.1351,5686.0
2022-04-12 15:30:00,236.97,237.28,236.74,237.27,8490.0,230.0477,230.3487,229.8244,230.3389,8490.0
2022-04-12 15:40:00,237.24,237.34,236.76,236.91,32593.0,230.3098,230.4069,229.8438,229.9895,32593.0
2022-04-12 15:50:00,236.97,237.68,236.5,237.53,38563.0,230.0477,230.737,229.5914,230.5914,38563.0
2022-04-13 09:30:00,236.42,237.62,236.42,236.76,12185.0,229.5138,230.6787,229.5138,229.8438,12185.0
2022-04-13 09:40:00,236.52,238.44,236.52,238.15,3600.0,229.6109,231.4748,229.6109,231.1932,3600.0
2022-04-13 09:50:00,238.02,238.04,236.64,236.71,3787.0,231.067,231.0865,229.7274,229.7953,3787.0
2022-04-13 10:00:00,236.63,236.82,235.76,235.76,3149.0,229.7176,229.9021,228.8731,228.8731,3149.0
2022-04-13 10:10:00,235.39,236.35,235.02,236.27,2073.0,228.5139,229.4458,228.1547,229.3682,2073.0
2022-04-13 10:20:00,236.24,236.52,236.06,236.06,4193.0,229.339,229.6109,229.1643,229.1643,4193.0
2022-04-13 10:30:00,236.4,237.0,236.36,236.81,2858.0,229.4944,230.0768,229.4555,229.8924,2858.0
2022-04-13 10:40:00,236.8,236.92,236.59,236.66,2436.0,229.8827,229.9992,229.6788,229.7468,2436.0
2022-04-13 10:50:00,236.76,237.3,236.61,237.3,2979.0,229.8438,230.3681,229.6982,230.3681,2979.0
2022-04-13 11:00:00,237.42,237.61,236.9,237.04,3803.0,230.4846,230.669,229.9798,230.1157,3803.0
2022-04-13 11:10:00,236.88,237.14,236.79,236.92,1300.0,229.9603,230.2127,229.873,229.9992,1300.0
2022-04-13 11:20:00,236.75,236.87,236.42,236.66,4765.0,229.8341,229.9506,229.5138,229.7468,4765.0
2022-04-13 11:30:00,236.71,236.71,236.41,236.44,4747.0,229.7953,229.7953,229.5041,229.5332,4747.0
2022-04-13 11:40:00,236.5,236.5,235.92,236.09,2910.0,229.5914,229.5914,229.0284,229.1934,2910.0
2022-04-13 11:50:00,235.92,236.28,235.75,236.22,3206.0,229.0284,229.3779,228.8633,229.3196,3206.0
2022-04-13 12:00:00,236.39,236.73,236.39,236.59,2971.0,229.4847,229.8147,229.4847,229.6788,2971.0
2022-04-13 12:10:00,236.24,236.42,236.24,236.3,475.0,229.339,229.5138,229.339,229.3973,475.0
2022-04-13 12:20:00,236.48,236.55,236.14,236.16,1458.0,229.572,229.64,229.242,229.2614,1458.0
2022-04-13 12:30:00,236.06,236.45,236.06,236.29,3039.0,229.1643,229.5429,229.1643,229.3876,3039.0
2022-04-13 12:40:00,236.24,236.54,236.24,236.54,1819.0,229.339,229.6303,229.339,229.6303,1819.0
2022-04-13 12:50:00,236.72,236.72,236.44,236.49,2898.0,229.805,229.805,229.5332,229.5817,2898.0
2022-04-13 13:00:00,236.44,236.83,236.43,236.73,3299.0,229.5332,229.9118,229.5235,229.8147,3299.0
2022-04-13 13:10:00,236.83,236.83,236.73,236.74,1105.0,229.9118,229.9118,229.8147,229.8244,1105.0
2022-04-13 13:20:00,236.82,236.95,236.55,236.57,2229.0,229.9021,230.0283,229.64,229.6594,2229.0
2022-04-13 13:30:00,236.66,236.66,236.3,236.31,1152.0,229.7468,229.7468,229.3973,229.407,1152.0
2022-04-13 13:40:00,236.26,236.38,235.98,236.38,3720.0,229.3585,229.4749,229.0866,229.4749,3720.0
2022-04-13 13:50:00,236.4,236.74,236.4,236.62,2716.0,229.4944,229.8244,229.4944,229.7079,2716.0
2022-04-13 14:00:00,236.62,237.08,236.62,237.08,2363.0,229.7079,230.1545,229.7079,230.1545,2363.0
2022-04-13 14:10:00,237.01,237.01,236.64,236.95,2583.0,230.0865,230.0865,229.7274,230.0283,2583.0
2022-04-13 14:20:00,237.01,237.01,236.45,236.56,2986.0,230.0865,230.0865,229.5429,229.6497,2986.0
2022-04-13 14:30:00,236.64,236.98,236.52,236.98,3652.0,229.7274,230.0574,229.6109,230.0574,3652.0
2022-04-13 14:40:00,237.56,237.59,237.39,237.46,2456.0,230.6205,230.6496,230.4554,230.5234,2456.0
2022-04-13 14:50:00,237.48,237.67,237.26,237.5,2941.0,230.5428,230.7273,230.3292,230.5622,2941.0
2022-04-13 15:00:00,237.47,237.47,236.98,236.98,2811.0,230.5331,230.5331,230.0574,230.0574,2811.0
2022-04-13 15:10:00,237.06,237.11,236.89,237.03,3426.0,230.1351,230.1836,229.97,230.106,3426.0
2022-04-13 15:20:00,236.85,236.97,236.36,236.44,7700.0,229.9312,230.0477,229.4555,229.5332,7700.0
2022-04-13 15:30:00,236.47,236.62,236.32,236.58,6994.0,229.5623,229.7079,229.4167,229.6691,6994.0
2022-04-13 15:40:00,236.63,236.77,236.53,236.56,13457.0,229.7176,229.8536,229.6206,229.6497,13457.0
2022-04-13 15:50:00,236.59,236.69,235.78,236.58,64485.0,229.6788,229.7759,228.8925,229.6691,64485.0
2022-04-14 09:30:00,237.01,237.14,235.79,237.14,24411.0,230.0865,230.2127,228.9022,230.2127,24411.0
2022-04-14 09:40:00,237.16,237.16,234.38,234.56,4000.0,230.2322,230.2322,227.5334,227.7081,4000.0
2022-04-14 09:50:00,234.49,235.44,234.12,234.84,9289.0,227.6402,228.5624,227.281,227.9799,9289.0
2022-04-14 10:00:00,234.76,235.23,233.86,233.87,5035.0,227.9023,228.3585,227.0286,227.0383,5035.0
2022-04-14 10:10:00,233.54,234.56,233.54,234.56,2001.0,226.7179,227.7081,226.7179,227.7081,2001.0
2022-04-14 10:20:00,234.81,234.97,234.34,234.46,1251.0,227.9508,228.1061,227.4945,227.611,1251.0
2022-04-14 10:30:00,234.6,234.89,233.99,234.36,2600.0,227.7469,228.0285,227.1548,227.514,2600.0
2022-04-14 10:40:00,234.41,235.58,234.4,235.55,800.0,227.5625,228.6983,227.5528,228.6692,800.0
2022-04-14 10:50:00,235.29,236.18,235.23,235.76,2769.0,228.4168,229.2808,228.3585,228.8731,2769.0
2022-04-14 11:00:00,235.88,236.24,235.46,235.46,2433.0,228.9896,229.339,228.5818,228.5818,2433.0
2022-04-14 11:10:00,235.5,235.74,235.2,235.2,810.0,228.6207,228.8536,228.3294,228.3294,810.0
2022-04-14 11:20:00,235.28,235.29,234.93,235.12,1143.0,228.4071,228.4168,228.0673,228.2518,1143.0
2022-04-14 11:30:00,235.21,235.21,234.6,234.64,1550.0,228.3391,228.3391,227.7469,227.7858,1550.0
2022-04-14 11:40:00,234.5,235.05,234.27,234.82,1306.0,227.6499,228.1838,227.4266,227.9605,1306.0
2022-04-14 11:50:00,234.77,234.91,234.68,234.83,802.0,227.912,228.0479,227.8246,227.9702,802.0
2022-04-14 12:00:00,234.8,235.01,234.55,234.9,1204.0,227.9411,228.145,227.6984,228.0382,1204.0
2022-04-14 12:10:00,234.97,235.24,234.86,235.24,1566.0,228.1061,228.3682,227.9993,228.3682,1566.0
2022-04-14 12:20:00,235.07,235.07,234.8,234.8,1730.0,228.2032,228.2032,227.9411,227.9411,1730.0
2022-04-14 12:30:00,234.85,235.02,234.75,234.87,1901.0,227.9896,228.1547,227.8926,228.0091,1901.0
2022-04-14 12:40:00,234.6,234.97,234.6,234.86,1897.0,227.7469,228.1061,227.7469,227.9993,1897.0
2022-04-14 12:50:00,234.88,235.3,234.88,235.3,961.0,228.0188,228.4265,228.0188,228.4265,961.0
2022-04-14 13:00:00,235.1,235.1,234.99,235.0,300.0,228.2323,228.2323,228.1255,228.1353,300.0
2022-04-14 13:10:00,235.04,235.07,234.97,234.99,800.0,228.1741,228.2032,228.1061,228.1255,800.0
2022-04-14 13:20:00,235.29,235.29,235.16,235.26,700.0,228.4168,228.4168,228.2906,228.3877,700.0
2022-04-14 13:30:00,235.33,235.72,235.21,235.68,3881.0,228.4556,228.8342,228.3391,228.7954,3881.0
2022-04-14 13:40:00,235.6,236.67,235.6,236.67,3226.0,228.7177,229.7565,228.7177,229.7565,3226.0
2022-04-14 13:50:00,236.6,236.71,236.04,236.2,2611.0,229.6885,229.7953,229.1449,229.3002,2611.0
2022-04-14 14:00:00,236.47,236.79,236.47,236.7,1050.0,229.5623,229.873,229.5623,229.7856,1050.0
2022-04-14 14:10:00,236.82,236.82,235.65,235.92,5202.0,229.9021,229.9021,228.7663,229.0284,5202.0
2022-04-14 14:20:00,235.79,235.93,235.6,235.76,5228.0,228.9022,229.0381,228.7177,228.8731,5228.0
2022-04-14 14:30:00,235.7,235.75,234.71,234.82,5899.0,228.8148,228.8633,227.8537,227.9605,5899.0
2022-04-14 14:40:00,234.93,235.0,234.62,234.64,2400.0,228.0673,228.1353,227.7664,227.7858,2400.0
2022-04-14 14:50:00,234.74,234.74,233.96,233.99,7744.0,227.8829,227.8829,227.1256,227.1548,7744.0
2022-04-14 15:00:00,234.19,234.8,234.15,234.77,6362.0,227.3489,227.9411,227.3101,227.912,6362.0
2022-04-14 15:10:00,234.64,235.08,234.64,234.9,8019.0,227.7858,228.2129,227.7858,228.0382,8019.0
2022-04-14 15:20:00,235.15,235.3,234.38,234.5,15418.0,228.2809,228.4265,227.5334,227.6499,15418.0
2022-04-14 15:30:00,234.48,234.55,234.14,234.23,8800.0,227.6304,227.6984,227.3004,227.3878,8800.0
2022-04-14 15:40:00,234.15,234.92,234.05,234.91,16877.0,227.3101,228.0576,227.213,228.0479,16877.0
2022-04-14 15:50:00,234.74,234.84,234.09,234.44,48052.0,227.8829,227.9799,227.2518,227.5916,48052.0
2022-04-18 09:30:00,233.29,234.15,233.24,233.25,12715.0,226.4752,227.3101,226.4267,226.4364,12715.0
2022-04-18 09:40:00,231.97,233.26,231.97,233.11,6990.0,225.1938,226.4461,225.1938,226.3005,6990.0
2022-04-18 09:50:00,232.28,232.28,231.33,231.6,947.0,225.4947,225.4947,224.5725,224.8346,947.0
2022-04-18 10:00:00,231.19,231.96,231.11,231.96,1539.0,224.4366,225.1841,224.3589,225.1841,1539.0
2022-04-18 10:10:00,231.67,232.04,231.66,232.04,800.0,224.9025,225.2617,224.8928,225.2617,800.0
2022-04-18 10:20:00,232.51,233.34,232.51,232.68,1403.0,225.718,226.5237,225.718,225.883,1403.0
2022-04-18 10:30:00,232.52,232.97,232.5,232.5,1701.0,225.7277,226.1646,225.7083,225.7083,1701.0
2022-04-18 10:40:00,232.68,233.56,232.5,233.18,4667.0,225.883,226.7373,225.7083,226.3684,4667.0
2022-04-18 10:50:00,232.92,233.36,232.85,233.36,900.0,226.116,226.5432,226.0481,226.5432,900.0
2022-04-18 11:00:00,233.37,233.37,233.19,233.19,2367.0,226.5529,226.5529,226.3781,226.3781,2367.0
2022-04-18 11:10:00,232.82,232.92,232.41,232.41,502.0,226.0189,226.116,225.6209,225.6209,502.0
2022-04-18 11:20:00,232.35,232.81,232.35,232.81,1500.0,225.5627,226.0092,225.5627,226.0092,1500.0
2022-04-18 11:30:00,232.88,232.88,232.35,232.35,1300.0,226.0772,226.0772,225.5627,225.5627,1300.0
2022-04-18 11:40:00,232.28,232.28,231.77,231.78,1545.0,225.4947,225.4947,224.9996,225.0093,1545.0
2022-04-18 11:50:00,231.94,232.26,231.94,232.26,558.0,225.1646,225.4753,225.1646,225.4753,558.0
2022-04-18 12:00:00,232.25,232.44,232.1,232.1,483.0,225.4656,225.65,225.32,225.32,483.0
2022-04-18 12:10:00,231.95,232.13,231.64,231.85,2558.0,225.1744,225.3491,224.8734,225.0773,2558.0
2022-04-18 12:20:00,232.0,232.02,231.52,231.67,857.0,225.2229,225.2423,224.7569,224.9025,857.0
2022-04-18 12:30:00,231.73,232.02,231.57,232.02,905.0,224.9608,225.2423,224.8055,225.2423,905.0
2022-04-18 12:40:00,231.69,231.72,231.5,231.7,2453.0,224.9219,224.9511,224.7375,224.9317,2453.0
2022-04-18 12:50:00,231.57,231.91,231.57,231.89,1400.0,224.8055,225.1355,224.8055,225.1161,1400.0
2022-04-18 13:00:00,231.83,232.22,231.63,232.22,1408.0,225.0579,225.4365,224.8637,225.4365,1408.0
2022-04-18 13:10:00,232.32,232.37,231.56,231.56,1620.0,225.5335,225.5821,224.7957,224.7957,1620.0
2022-04-18 13:20:00,231.32,232.04,231.19,232.04,2445.0,224.5628,225.2617,224.4366,225.2617,2445.0
2022-04-18 13:30:00,232.1,233.35,232.1,233.31,6862.0,225.32,226.5335,225.32,226.4946,6862.0
2022-04-18 13:40:00,233.44,233.87,233.28,233.79,6510.0,226.6208,227.0383,226.4655,226.9606,6510.0
2022-04-18 13:50:00,233.88,234.85,233.87,234.25,6644.0,227.048,227.9896,227.0383,227.4072,6644.0
2022-04-18 14:00:00,234.36,234.49,233.91,233.97,1473.0,227.514,227.6402,227.0771,227.1353,1473.0
2022-04-18 14:10:00,233.79,233.95,233.22,233.36,4816.0,226.9606,227.1159,226.4073,226.5432,4816.0
2022-04-18 14:20:00,233.39,233.68,233.28,233.29,600.0,226.5723,226.8538,226.4655,226.4752,600.0
2022-04-18 14:30:00,233.55,233.85,233.3,233.3,1365.0,226.7276,227.0189,226.4849,226.4849,1365.0
2022-04-18 14:40:00,233.33,233.45,233.04,233.18,1409.0,226.514,226.6305,226.2325,226.3684,1409.0
2022-04-18 14:50:00,233.36,233.43,233.01,233.23,1455.0,226.5432,226.6111,226.2034,226.417,1455.0
2022-04-18 15:00:00,232.8,232.86,232.75,232.75,1536.0,225.9995,226.0578,225.951,225.951,1536.0
2022-04-18 15:10:00,232.64,232.64,232.14,232.15,2326.0,225.8442,225.8442,225.3588,225.3685,2326.0
2022-04-18 15:20:00,232.24,232.43,231.99,232.05,2454.0,225.4559,225.6403,225.2132,225.2714,2454.0
2022-04-18 15:30:00,231.98,231.98,231.18,231.18,4938.0,225.2035,225.2035,224.4268,224.4268,4938.0
2022-04-18 15:40:00,231.21,231.44,231.03,231.26,8095.0,224.456,224.6793,224.2812,224.5045,8095.0
2022-04-18 15:50:00,231.12,232.22,231.03,232.21,25360.0,224.3686,225.4365,224.2812,225.4268,25360.0
2022-04-19 09:30:00,232.97,234.77,232.97,234.3,11190.0,226.1646,227.912,226.1646,227.4557,11190.0
2022-04-19 09:40:00,233.74,235.82,233.63,234.96,6477.0,226.9121,228.9313,226.8053,228.0964,6477.0
2022-04-19 09:50:00,234.27,235.4,234.26,235.4,1483.0,227.4266,228.5236,227.4169,228.5236,1483.0
2022-04-19 10:00:00,235.4,236.25,235.32,236.2,1344.0,228.5236,229.3487,228.4459,229.3002,1344.0
2022-04-19 10:10:00,235.82,237.38,235.69,237.07,5619.0,228.9313,230.4457,228.8051,230.1448,5619.0
2022-04-19 10:20:00,236.68,238.11,236.62,238.11,2990.0,229.7662,231.1544,229.7079,231.1544,2990.0
2022-04-19 10:30:00,238.44,238.44,237.66,237.66,1314.0,231.4748,231.4748,230.7176,230.7176,1314.0
2022-04-19 10:40:00,237.41,237.76,237.41,237.45,4106.0,230.4749,230.8146,230.4749,230.5137,4106.0
2022-04-19 10:50:00,236.92,237.71,236.72,237.16,4097.0,229.9992,230.7661,229.805,230.2322,4097.0
2022-04-19 11:00:00,237.15,238.14,237.15,238.06,3300.0,230.2225,231.1835,230.2225,231.1059,3300.0
2022-04-19 11:10:00,237.95,237.97,237.35,237.9,4609.0,230.9991,231.0185,230.4166,230.9505,4609.0
2022-04-19 11:20:00,237.75,238.03,237.64,238.03,4101.0,230.8049,231.0767,230.6981,231.0767,4101.0
2022-04-19 11:30:00,238.18,238.18,237.87,238.11,2590.0,231.2224,231.2224,230.9214,231.1544,2590.0
2022-04-19 11:40:00,238.12,238.12,237.3,237.46,5134.0,231.1641,231.1641,230.3681,230.5234,5134.0
2022-04-19 11:50:00,237.45,237.74,237.45,237.58,3444.0,230.5137,230.7952,230.5137,230.6399,3444.0
2022-04-19 12:00:00,237.71,238.22,237.56,238.09,5558.0,230.7661,231.2612,230.6205,231.135,5558.0
2022-04-19 12:10:00,238.09,238.19,237.79,238.19,2100.0,231.135,231.2321,230.8438,231.2321,2100.0
2022-04-19 12:20:00,238.12,238.21,237.55,237.74,4860.0,231.1641,231.2515,230.6108,230.7952,4860.0
2022-04-19 12:30:00,237.63,237.63,237.07,237.13,5743.0,230.6884,230.6884,230.1448,230.203,5743.0
2022-04-19 12:40:00,237.21,237.58,237.17,237.43,4152.0,230.2807,230.6399,230.2419,230.4943,4152.0
2022-04-19 12:50:00,237.49,237.63,237.27,237.48,3435.0,230.5525,230.6884,230.3389,230.5428,3435.0
2022-04-19 13:00:00,237.49,237.96,237.37,237.83,5835.0,230.5525,231.0088,230.436,230.8826,5835.0
2022-04-19 13:10:00,237.88,237.88,237.46,237.73,5740.0,230.9311,230.9311,230.5234,230.7855,5740.0
2022-04-19 13:20:00,237.71,237.86,237.67,237.67,4635.0,230.7661,230.9117,230.7273,230.7273,4635.0
2022-04-19 13:30:00,237.75,237.9,237.68,237.83,6066.0,230.8049,230.9505,230.737,230.8826,6066.0
2022-04-19 13:40:00,237.83,238.95,237.75,238.95,7760.0,230.8826,231.9699,230.8049,231.9699,7760.0
2022-04-19 13:50:00,239.02,239.24,238.84,239.0,5904.0,232.0378,232.2514,231.8631,232.0184,5904.0
2022-04-19 14:00:00,238.95,238.97,238.59,238.59,3000.0,231.9699,231.9893,231.6204,231.6204,3000.0
2022-04-19 14:10:00,238.48,238.62,238.1,238.48,6629.0,231.5136,231.6495,231.1447,231.5136,6629.0
2022-04-19 14:20:00,238.47,238.68,238.35,238.67,6500.0,231.5039,231.7078,231.3874,231.6981,6500.0
2022-04-19 14:30:00,238.64,238.7,238.14,238.56,3646.0,231.6689,231.7272,231.1835,231.5913,3646.0
2022-04-19 14:40:00,238.55,238.57,238.26,238.56,3300.0,231.5816,231.601,231.3,231.5913,3300.0
2022-04-19 14:50:00,238.56,238.87,238.32,238.44,4958.0,231.5913,231.8922,231.3583,231.4748,4958.0
2022-04-19 15:00:00,238.52,238.87,238.37,238.83,5211.0,231.5524,231.8922,231.4068,231.8534,5211.0
2022-04-19 15:10:00,238.96,239.87,238.94,239.85,3581.0,231.9796,232.863,231.9602,232.8436,3581.0
2022-04-19 15:20:00,239.8,240.0,239.59,239.8,9969.0,232.795,232.9892,232.5912,232.795,9969.0
2022-04-19 15:30:00,239.71,240.44,239.7,240.39,13983.0,232.7077,233.4163,232.698,233.3678,13983.0
2022-04-19 15:40:00,240.34,240.49,239.42,239.67,10019.0,233.3193,233.4649,232.4261,232.6688,10019.0
2022-04-19 15:50:00,239.69,240.22,239.11,239.54,40727.0,232.6883,233.2028,232.1252,232.5426,40727.0
2022-04-20 09:30:00,240.86,243.43,240.45,242.51,9433.0,233.8241,236.319,233.4261,235.4259,9433.0
2022-04-20 09:40:00,242.21,243.14,241.78,241.78,707.0,235.1346,236.0375,234.7172,234.7172,707.0
2022-04-20 09:50:00,241.09,241.22,240.98,240.99,526.0,234.0474,234.1736,233.9406,233.9503,526.0
2022-04-20 10:00:00,240.47,242.57,240.47,242.39,6197.0,233.4455,235.4841,233.4455,235.3094,6197.0
2022-04-20 10:10:00,242.69,243.49,242.31,242.93,985.0,235.6006,236.3773,235.2317,235.8336,985.0
2022-04-20 10:20:00,243.01,244.0,242.95,243.63,2790.0,235.9113,236.8724,235.853,236.5132,2790.0
2022-04-20 10:30:00,243.62,244.9,243.52,244.34,2560.0,236.5035,237.7461,236.4064,237.2024,2560.0
2022-04-20 10:40:00,244.37,245.43,243.99,244.88,9946.0,237.2315,238.2606,236.8626,237.7266,9946.0
2022-04-20 10:50:00,245.08,245.74,245.08,245.74,3430.0,237.9208,238.5615,237.9208,238.5615,3430.0
2022-04-20 11:00:00,245.89,246.06,245.4,245.83,5160.0,238.7071,238.8722,238.2315,238.6489,5160.0
2022-04-20 11:10:00,245.54,245.54,244.49,244.49,2694.0,238.3674,238.3674,237.348,237.348,2694.0
2022-04-20 11:20:00,244.74,245.46,244.67,245.38,3216.0,237.5907,238.2897,237.5228,238.212,3216.0
2022-04-20 11:30:00,245.7,245.84,245.45,245.63,1680.0,238.5227,238.6586,238.28,238.4547,1680.0
2022-04-20 11:40:00,245.84,245.94,245.41,245.87,2636.0,238.6586,238.7557,238.2412,238.6877,2636.0
2022-04-20 11:50:00,245.77,245.94,245.7,245.78,1005.0,238.5906,238.7557,238.5227,238.6004,1005.0
2022-04-20 12:00:00,245.87,246.0,245.32,245.33,806.0,238.6877,238.8139,238.1538,238.1635,806.0
2022-04-20 12:10:00,245.15,245.15,244.89,244.89,1007.0,237.9888,237.9888,237.7364,237.7364,1007.0
2022-04-20 12:20:00,245.05,245.25,245.03,245.25,2308.0,237.8917,238.0858,237.8723,238.0858,2308.0
2022-04-20 12:30:00,245.37,246.06,245.19,246.06,1200.0,238.2023,238.8722,238.0276,238.8722,1200.0
2022-04-20 12:40:00,246.02,246.23,245.85,245.91,1200.0,238.8333,239.0372,238.6683,238.7266,1200.0
2022-04-20 12:50:00,246.3,246.4,246.22,246.37,752.0,239.1052,239.2022,239.0275,239.1731,752.0
2022-04-20 13:00:00,246.41,246.73,245.55,245.55,3800.0,239.212,239.5226,238.3771,238.3771,3800.0
2022-04-20 13:10:00,245.55,246.08,245.55,245.93,1957.0,238.3771,238.8916,238.3771,238.746,1957.0
2022-04-20 13:20:00,246.01,246.17,246.0,246.15,700.0,238.8236,238.979,238.8139,238.9595,700.0
2022-04-20 13:30:00,246.08,246.08,245.73,245.9,2991.0,238.8916,238.8916,238.5518,238.7169,2991.0
2022-04-20 13:40:00,246.01,246.51,246.01,246.02,3070.0,238.8236,239.309,238.8236,238.8333,3070.0
2022-04-20 13:50:00,245.9,246.07,245.9,246.07,700.0,238.7169,238.8819,238.7169,238.8819,700.0
2022-04-20 14:00:00,246.05,246.25,245.74,246.14,2400.0,238.8625,239.0566,238.5615,238.9498,2400.0
2022-04-20 14:10:00,246.27,246.31,245.94,245.95,1700.0,239.076,239.1149,238.7557,238.7654,1700.0
2022-04-20 14:20:00,245.97,246.16,245.8,246.07,3318.0,238.7848,238.9693,238.6198,238.8819,3318.0
2022-04-20 14:30:00,246.06,246.13,245.15,245.47,4504.0,238.8722,238.9401,237.9888,238.2994,4504.0
2022-04-20 14:40:00,245.4,245.72,245.19,245.55,5701.0,238.2315,238.5421,238.0276,238.3771,5701.0
2022-04-20 14:50:00,245.61,245.73,244.91,245.4,5805.0,238.4353,238.5518,237.7558,238.2315,5805.0
2022-04-20 15:00:00,245.44,245.92,245.27,245.92,3819.0,238.2703,238.7363,238.1053,238.7363,3819.0
2022-04-20 15:10:00,245.89,246.4,245.77,246.04,5261.0,238.7071,239.2022,238.5906,238.8528,5261.0
2022-04-20 15:20:00,246.07,246.07,245.71,245.85,4902.0,238.8819,238.8819,238.5324,238.6683,4902.0
2022-04-20 15:30:00,245.85,245.9,245.06,245.27,9353.0,238.6683,238.7169,237.9014,238.1053,9353.0
2022-04-20 15:40:00,245.24,246.62,245.18,246.21,11034.0,238.0761,239.4158,238.0179,239.0178,11034.0
2022-04-20 15:50:00,245.9,246.2,245.0,245.04,24101.0,238.7169,239.0081,237.8431,237.882,24101.0
2022-04-21 09:30:00,246.76,246.76,245.29,246.58,4838.0,239.5517,239.5517,238.1247,239.377,4838.0
2022-04-21 09:40:00,246.51,246.75,245.87,245.87,1882.0,239.309,239.542,238.6877,238.6877,1882.0
2022-04-21 09:50:00,246.16,246.16,245.51,245.56,760.0,238.9693,238.9693,238.3382,238.3868,760.0
2022-04-21 10:00:00,245.57,245.91,244.91,245.09,2093.0,238.3965,238.7266,237.7558,237.9305,2093.0
2022-04-21 10:10:00,244.99,244.99,244.07,244.17,1714.0,237.8334,237.8334,236.9403,237.0374,1714.0
2022-04-21 10:20:00,243.78,243.78,243.14,243.65,1373.0,236.6588,236.6588,236.0375,236.5326,1373.0
2022-04-21 10:30:00,243.78,244.26,243.78,244.23,1764.0,236.6588,237.1248,236.6588,237.0956,1764.0
2022-04-21 10:40:00,244.24,244.24,243.96,243.99,500.0,237.1053,237.1053,236.8335,236.8626,500.0
2022-04-21 10:50:00,243.34,243.44,242.72,242.97,1994.0,236.2316,236.3287,235.6297,235.8724,1994.0
2022-04-21 11:00:00,243.42,244.82,243.23,244.31,3910.0,236.3093,237.6684,236.1248,237.1733,3910.0
2022-04-21 11:10:00,243.62,243.68,243.35,243.54,500.0,236.5035,236.5617,236.2413,236.4258,500.0
2022-04-21 11:20:00,243.32,243.44,242.81,243.32,677.0,236.2122,236.3287,235.7171,236.2122,677.0
2022-04-21 11:30:00,243.47,243.85,243.46,243.48,2832.0,236.3578,236.7267,236.3481,236.3675,2832.0
2022-04-21 11:40:00,243.63,243.94,243.35,243.89,1339.0,236.5132,236.8141,236.2413,236.7656,1339.0
2022-04-21 11:50:00,243.65,243.9,243.64,243.85,1100.0,236.5326,236.7753,236.5229,236.7267,1100.0
2022-04-21 12:00:00,244.09,244.09,243.32,243.44,1570.0,236.9597,236.9597,236.2122,236.3287,1570.0
2022-04-21 12:10:00,243.3,243.77,243.3,243.68,772.0,236.1928,236.6491,236.1928,236.5617,772.0
2022-04-21 12:20:00,243.38,243.38,243.22,243.36,535.0,236.2705,236.2705,236.1151,236.251,535.0
2022-04-21 12:30:00,243.35,243.4,243.35,243.4,400.0,236.2413,236.2899,236.2413,236.2899,400.0
2022-04-21 12:40:00,243.43,243.49,242.6,242.6,1082.0,236.319,236.3773,235.5132,235.5132,1082.0
2022-04-21 12:50:00,242.51,242.57,241.93,242.2,1071.0,235.4259,235.4841,234.8628,235.1249,1071.0
2022-04-21 13:00:00,242.08,242.08,241.4,241.54,746.0,235.0084,235.0084,234.3483,234.4842,746.0
2022-04-21 13:10:00,241.47,241.64,241.36,241.64,700.0,234.4163,234.5813,234.3095,234.5813,700.0
2022-04-21 13:20:00,241.42,242.46,241.42,242.46,1177.0,234.3677,235.3773,234.3677,235.3773,1177.0
2022-04-21 13:30:00,242.74,243.28,242.64,242.91,10991.0,235.6492,236.1734,235.5521,235.8142,10991.0
2022-04-21 13:40:00,242.76,243.44,242.39,243.44,4898.0,235.6686,236.3287,235.3094,236.3287,4898.0
2022-04-21 13:50:00,242.99,243.26,242.46,242.67,2249.0,235.8919,236.154,235.3773,235.5812,2249.0
2022-04-21 14:00:00,242.19,242.28,241.49,241.75,1713.0,235.1152,235.2026,234.4357,234.6881,1713.0
2022-04-21 14:10:00,241.95,242.06,241.36,241.47,1800.0,234.8822,234.989,234.3095,234.4163,1800.0
2022-04-21 14:20:00,241.74,241.77,241.3,241.49,2577.0,234.6784,234.7075,234.2512,234.4357,2577.0
2022-04-21 14:30:00,241.21,242.31,241.21,241.45,3108.0,234.1639,235.2317,234.1639,234.3968,3108.0
2022-04-21 14:40:00,241.37,241.41,241.14,241.14,1519.0,234.3192,234.358,234.0959,234.0959,1519.0
2022-04-21 14:50:00,241.13,241.39,240.62,240.78,7591.0,234.0862,234.3386,233.5911,233.7464,7591.0
2022-04-21 15:00:00,240.67,240.67,240.18,240.2,3103.0,233.6396,233.6396,233.1639,233.1834,3103.0
2022-04-21 15:10:00,240.18,240.24,239.51,240.17,7851.0,233.1639,233.2222,232.5135,233.1542,7851.0
2022-04-21 15:20:00,240.14,240.49,239.67,240.44,9929.0,233.1251,233.4649,232.6688,233.4163,9929.0
2022-04-21 15:30:00,240.44,240.63,239.25,239.46,5805.0,233.4163,233.6008,232.2611,232.465,5805.0
2022-04-21 15:40:00,239.51,239.67,238.65,238.65,16539.0,232.5135,232.6688,231.6786,231.6786,16539.0
2022-04-21 15:50:00,238.7,239.42,238.44,239.0,39789.0,231.7272,232.4261,231.4748,232.0184,39789.0
2022-04-22 09:30:00,235.79,236.73,233.71,233.9,5750.0,228.9022,229.8147,226.8829,227.0674,5750.0
2022-04-22 09:40:00,233.85,234.07,232.72,233.06,1900.0,227.0189,227.2324,225.9219,226.2519,1900.0
2022-04-22 09:50:00,233.18,233.18,231.55,231.62,1887.0,226.3684,226.3684,224.786,224.854,1887.0
2022-04-22 10:00:00,231.61,232.35,230.64,232.25,5704.0,224.8443,225.5627,223.9026,225.4656,5704.0
2022-04-22 10:10:00,231.92,232.04,231.21,231.25,2202.0,225.1452,225.2617,224.456,224.4948,2202.0
2022-04-22 10:20:00,231.0,231.82,230.98,231.23,3376.0,224.2521,225.0482,224.2327,224.4754,3376.0
2022-04-22 10:30:00,231.04,231.53,230.83,231.01,6748.0,224.2909,224.7666,224.0871,224.2618,6748.0
2022-04-22 10:40:00,230.95,231.48,230.69,231.4,4441.0,224.2036,224.7181,223.9512,224.6404,4441.0
2022-04-22 10:50:00,231.45,231.45,230.97,231.19,3301.0,224.689,224.689,224.223,224.4366,3301.0
2022-04-22 11:00:00,231.23,231.23,230.47,230.89,3711.0,224.4754,224.4754,223.7376,224.1453,3711.0
2022-04-22 11:10:00,230.9,231.71,230.65,231.65,4374.0,224.155,224.9414,223.9123,224.8831,4374.0
2022-04-22 11:20:00,231.77,231.97,231.49,231.84,3310.0,224.9996,225.1938,224.7278,225.0676,3310.0
2022-04-22 11:30:00,232.03,232.03,231.64,231.81,1663.0,225.252,225.252,224.8734,225.0384,1663.0
2022-04-22 11:40:00,231.8,231.85,231.56,231.56,1110.0,225.0287,225.0773,224.7957,224.7957,1110.0
2022-04-22 11:50:00,231.52,231.52,230.83,230.98,1088.0,224.7569,224.7569,224.0871,224.2327,1088.0
2022-04-22 12:00:00,230.49,230.7,230.2,230.7,1157.0,223.757,223.9609,223.4755,223.9609,1157.0
2022-04-22 12:10:00,230.61,230.96,230.61,230.77,1695.0,223.8735,224.2133,223.8735,224.0288,1695.0
2022-04-22 12:20:00,230.88,231.65,230.87,231.65,1199.0,224.1356,224.8831,224.1259,224.8831,1199.0
2022-04-22 12:30:00,231.68,232.04,231.68,231.79,2605.0,224.9122,225.2617,224.9122,225.019,2605.0
2022-04-22 12:40:00,231.67,231.98,231.29,231.46,2102.0,224.9025,225.2035,224.5336,224.6987,2102.0
2022-04-22 12:50:00,231.31,231.32,230.91,230.99,1521.0,224.553,224.5628,224.1647,224.2424,1521.0
2022-04-22 13:00:00,230.63,230.82,230.14,230.81,2070.0,223.8929,224.0774,223.4172,224.0677,2070.0
2022-04-22 13:10:00,230.94,231.1,230.9,230.97,1800.0,224.1939,224.3492,224.155,224.223,1800.0
2022-04-22 13:20:00,230.75,231.34,230.39,231.16,1700.0,224.0094,224.5822,223.6599,224.4074,1700.0
2022-04-22 13:30:00,231.2,231.2,230.54,230.64,2082.0,224.4463,224.4463,223.8055,223.9026,2082.0
2022-04-22 13:40:00,230.5,230.72,230.31,230.49,2245.0,223.7667,223.9803,223.5823,223.757,2245.0
2022-04-22 13:50:00,230.48,230.61,230.17,230.19,1420.0,223.7473,223.8735,223.4463,223.4658,1420.0
2022-04-22 14:00:00,230.08,230.08,229.58,229.78,2222.0,223.359,223.359,222.8736,223.0677,2222.0
2022-04-22 14:10:00,229.73,229.73,229.42,229.67,1625.0,223.0192,223.0192,222.7183,222.961,1625.0
2022-04-22 14:20:00,229.69,230.14,229.69,229.88,2823.0,222.9804,223.4172,222.9804,223.1648,2823.0
2022-04-22 14:30:00,229.93,229.95,229.34,229.36,2800.0,223.2134,223.2328,222.6406,222.66,2800.0
2022-04-22 14:40:00,229.4,229.7,228.71,228.78,3922.0,222.6988,222.9901,222.029,222.097,3922.0
2022-04-22 14:50:00,228.78,228.82,228.01,228.48,5518.0,222.097,222.1358,221.3494,221.8057,5518.0
2022-04-22 15:00:00,228.4,228.9,228.34,228.64,2757.0,221.7281,222.2134,221.6698,221.961,2757.0
2022-04-22 15:10:00,228.43,230.07,228.43,229.94,5160.0,221.7572,223.3493,221.7572,223.2231,5160.0
2022-04-22 15:20:00,230.0,230.09,228.84,229.13,6807.0,223.2813,223.3687,222.1552,222.4367,6807.0
2022-04-22 15:30:00,229.26,229.97,229.26,229.69,6402.0,222.5629,223.2522,222.5629,222.9804,6402.0
2022-04-22 15:40:00,229.7,229.97,228.07,228.16,10441.0,222.9901,223.2522,221.4077,221.4951,10441.0
2022-04-22 15:50:00,228.07,228.07,226.79,227.4,51478.0,221.4077,221.4077,220.1651,220.7573,51478.0
2022-04-25 09:30:00,225.74,227.07,225.02,226.2,13836.0,219.1458,220.4369,218.4468,219.5923,13836.0
2022-04-25 09:40:00,227.07,227.07,225.02,226.04,4923.0,220.4369,220.4369,218.4468,219.437,4923.0
2022-04-25 09:50:00,225.94,225.94,223.85,224.33,1921.0,219.3399,219.3399,217.311,217.7769,1921.0
2022-04-25 10:00:00,224.3,224.85,224.04,224.3,3679.0,217.7478,218.2818,217.4954,217.7478,3679.0
2022-04-25 10:10:00,225.04,226.01,224.98,225.61,5829.0,218.4662,219.4079,218.408,219.0196,5829.0
2022-04-25 10:20:00,225.37,227.18,225.36,226.93,4232.0,218.7866,220.5437,218.7769,220.301,4232.0
2022-04-25 10:30:00,226.61,228.0,226.61,227.19,4340.0,219.9903,221.3397,219.9903,220.5534,4340.0
2022-04-25 10:40:00,226.88,227.09,225.99,226.95,3003.0,220.2525,220.4563,219.3885,220.3204,3003.0
2022-04-25 10:50:00,226.82,226.82,225.5,225.5,3266.0,220.1942,220.1942,218.9128,218.9128,3266.0
2022-04-25 11:00:00,225.69,226.3,225.62,226.26,2316.0,219.0972,219.6894,219.0293,219.6506,2316.0
2022-04-25 11:10:00,226.11,226.63,225.73,225.88,2054.0,219.5049,220.0098,219.136,219.2817,2054.0
2022-04-25 11:20:00,226.0,227.08,226.0,226.12,2679.0,219.3982,220.4466,219.3982,219.5147,2679.0
2022-04-25 11:30:00,226.13,226.37,225.43,225.87,2000.0,219.5244,219.7574,218.8448,219.272,2000.0
2022-04-25 11:40:00,225.5,225.5,224.42,224.53,4215.0,218.9128,218.9128,217.8643,217.9711,4215.0
2022-04-25 11:50:00,224.48,224.82,224.31,224.6,1700.0,217.9226,218.2526,217.7575,218.0391,1700.0
2022-04-25 12:00:00,224.58,226.07,224.58,225.73,2531.0,218.0196,219.4661,218.0196,219.136,2531.0
2022-04-25 12:10:00,225.71,225.93,224.77,224.94,3764.0,219.1166,219.3302,218.2041,218.3691,3764.0
2022-04-25 12:20:00,225.02,225.49,224.85,225.06,2120.0,218.4468,218.9031,218.2818,218.4856,2120.0
2022-04-25 12:30:00,225.16,225.44,224.95,225.26,3762.0,218.5827,218.8545,218.3788,218.6798,3762.0
2022-04-25 12:40:00,225.32,226.01,224.97,226.01,3045.0,218.738,219.4079,218.3983,219.4079,3045.0
2022-04-25 12:50:00,225.85,226.06,224.95,225.34,1700.0,219.2525,219.4564,218.3788,218.7574,1700.0
2022-04-25 13:00:00,225.44,225.44,224.45,224.78,6511.0,218.8545,218.8545,217.8934,218.2138,6511.0
2022-04-25 13:10:00,225.03,225.66,225.02,225.03,7403.0,218.4565,219.0681,218.4468,218.4565,7403.0
2022-04-25 13:20:00,225.15,225.25,224.4,224.4,2603.0,218.573,218.6701,217.8449,217.8449,2603.0
2022-04-25 13:30:00,225.01,225.03,224.35,224.51,2202.0,218.4371,218.4565,217.7964,217.9517,2202.0
2022-04-25 13:40:00,224.84,225.37,224.84,225.37,3483.0,218.272,218.7866,218.272,218.7866,3483.0
2022-04-25 13:50:00,225.07,225.43,224.56,224.56,3993.0,218.4953,218.8448,218.0002,218.0002,3993.0
2022-04-25 14:00:00,224.59,224.6,223.29,224.22,6036.0,218.0294,218.0391,216.7673,217.6702,6036.0
2022-04-25 14:10:00,224.21,224.67,223.89,224.44,1820.0,217.6605,218.107,217.3498,217.8837,1820.0
2022-04-25 14:20:00,224.45,225.0,224.45,225.0,3750.0,217.8934,218.4274,217.8934,218.4274,3750.0
2022-04-25 14:30:00,224.9,225.18,224.37,224.39,3461.0,218.3303,218.6021,217.8158,217.8352,3461.0
2022-04-25 14:40:00,224.44,225.31,224.3,224.9,4321.0,217.8837,218.7283,217.7478,218.3303,4321.0
2022-04-25 14:50:00,224.89,224.89,223.81,223.99,17793.0,218.3206,218.3206,217.2721,217.4469,17793.0
2022-04-25 15:00:00,223.93,223.93,223.14,223.41,5517.0,217.3886,217.3886,216.6217,216.8838,5517.0
2022-04-25 15:10:00,223.51,224.68,223.5,224.46,8303.0,216.9809,218.1167,216.9712,217.9031,8303.0
2022-04-25 15:20:00,224.65,225.33,224.45,225.3,6617.0,218.0876,218.7477,217.8934,218.7186,6617.0
2022-04-25 15:30:00,225.15,225.56,224.83,225.49,8893.0,218.573,218.971,218.2623,218.9031,8893.0
2022-04-25 15:40:00,225.53,226.0,224.85,225.5,13415.0,218.9419,219.3982,218.2818,218.9128,13415.0
2022-04-25 15:50:00,225.62,225.93,225.15,225.91,50270.0,219.0293,219.3302,218.573,219.3108,50270.0
2022-04-26 09:30:00,223.49,224.89,223.31,223.53,4307.0,216.9615,218.3206,216.7867,217.0003,4307.0
2022-04-26 09:40:00,222.95,222.96,221.59,222.81,1485.0,216.4373,216.447,215.117,216.3013,1485.0
2022-04-26 09:50:00,222.0,222.44,221.96,222.18,3729.0,215.515,215.9422,215.4762,215.6898,3729.0
2022-04-26 10:00:00,221.97,221.97,221.31,221.91,4375.0,215.4859,215.4859,214.8452,215.4276,4375.0
2022-04-26 10:10:00,222.11,222.2,219.73,219.81,4052.0,215.6218,215.7092,213.3113,213.389,4052.0
2022-04-26 10:20:00,219.64,220.64,219.37,219.9,4906.0,213.2239,214.1947,212.9618,213.4764,4906.0
2022-04-26 10:30:00,219.89,220.19,219.58,219.58,7803.0,213.4666,213.7579,213.1657,213.1657,7803.0
2022-04-26 10:40:00,219.63,220.19,219.38,219.93,2566.0,213.2142,213.7579,212.9715,213.5055,2566.0
2022-04-26 10:50:00,220.07,220.07,219.43,219.72,3197.0,213.6414,213.6414,213.0201,213.3016,3197.0
2022-04-26 11:00:00,219.6,220.41,219.16,219.97,3160.0,213.1851,213.9715,212.758,213.5443,3160.0
2022-04-26 11:10:00,220.09,220.61,220.08,220.17,2945.0,213.6608,214.1656,213.6511,213.7385,2945.0
2022-04-26 11:20:00,220.19,220.69,220.19,220.33,2000.0,213.7579,214.2433,213.7579,213.8938,2000.0
2022-04-26 11:30:00,220.17,220.33,219.5,219.94,3835.0,213.7385,213.8938,213.088,213.5152,3835.0
2022-04-26 11:40:00,219.87,220.51,219.66,220.27,4033.0,213.4472,214.0685,213.2434,213.8355,4033.0
2022-04-26 11:50:00,220.19,220.27,219.91,219.91,2589.0,213.7579,213.8355,213.4861,213.4861,2589.0
2022-04-26 12:00:00,220.19,220.25,219.76,220.02,4489.0,213.7579,213.8161,213.3404,213.5928,4489.0
2022-04-26 12:10:00,219.98,220.65,219.8,220.63,3116.0,213.554,214.2044,213.3793,214.185,3116.0
2022-04-26 12:20:00,220.81,221.84,220.7,221.74,3800.0,214.3598,215.3597,214.253,215.2626,3800.0
2022-04-26 12:30:00,221.7,221.76,220.63,220.66,4123.0,215.2238,215.282,214.185,214.2142,4123.0
2022-04-26 12:40:00,220.66,221.04,220.44,220.53,2484.0,214.2142,214.5831,214.0006,214.088,2484.0
2022-04-26 12:50:00,220.68,221.15,220.42,221.15,2903.0,214.2336,214.6898,213.9812,214.6898,2903.0
2022-04-26 13:00:00,221.03,221.03,219.92,219.98,3118.0,214.5733,214.5733,213.4958,213.554,3118.0
2022-04-26 13:10:00,219.86,219.86,219.14,219.14,2900.0,213.4375,213.4375,212.7386,212.7386,2900.0
2022-04-26 13:20:00,219.04,219.05,218.3,218.37,3872.0,212.6415,212.6512,211.9231,211.991,3872.0
2022-04-26 13:30:00,218.35,218.81,218.35,218.81,2671.0,211.9716,212.4182,211.9716,212.4182,2671.0
2022-04-26 13:40:00,218.79,219.6,218.73,218.76,3347.0,212.3988,213.1851,212.3405,212.3697,3347.0
2022-04-26 13:50:00,218.81,218.98,218.45,218.55,3000.0,212.4182,212.5832,212.0687,212.1658,3000.0
2022-04-26 14:00:00,218.46,219.11,218.35,218.82,3204.0,212.0784,212.7094,211.9716,212.4279,3204.0
2022-04-26 14:10:00,218.81,219.8,218.8,219.38,3300.0,212.4182,213.3793,212.4085,212.9715,3300.0
2022-04-26 14:20:00,219.38,219.62,219.0,219.21,8614.0,212.9715,213.2045,212.6026,212.8065,8614.0
2022-04-26 14:30:00,219.0,219.17,218.57,219.05,5000.0,212.6026,212.7677,212.1852,212.6512,5000.0
2022-04-26 14:40:00,218.89,218.91,218.41,218.6,3101.0,212.4959,212.5153,212.0299,212.2143,3101.0
2022-04-26 14:50:00,218.69,219.51,218.66,219.35,6053.0,212.3017,213.0977,212.2726,212.9424,6053.0
2022-04-26 15:00:00,219.42,219.54,218.63,218.8,5941.0,213.0104,213.1269,212.2435,212.4085,5941.0
2022-04-26 15:10:00,218.73,218.92,217.32,217.67,18758.0,212.3405,212.525,210.9717,211.3115,18758.0
2022-04-26 15:20:00,217.68,218.34,217.39,217.66,12079.0,211.3212,211.9619,211.0397,211.3018,12079.0
2022-04-26 15:30:00,217.69,217.7,216.9,217.2,10995.0,211.3309,211.3406,210.564,210.8552,10995.0
2022-04-26 15:40:00,217.3,217.49,216.73,216.77,20007.0,210.9523,211.1368,210.399,210.4378,20007.0
2022-04-26 15:50:00,216.78,217.41,216.51,216.51,60400.0,210.4475,211.0591,210.1854,210.1854,60400.0
2022-04-27 09:30:00,217.14,218.51,215.96,216.18,6213.0,210.797,212.127,209.6514,209.865,6213.0
2022-04-27 09:40:00,216.21,218.76,215.67,217.93,5981.0,209.8941,212.3697,209.3699,211.5639,5981.0
2022-04-27 09:50:00,218.09,219.25,217.97,218.31,4721.0,211.7192,212.8453,211.6027,211.9328,4721.0
2022-04-27 10:00:00,218.42,219.05,217.78,218.48,5415.0,212.0396,212.6512,211.4183,212.0978,5415.0
2022-04-27 10:10:00,218.39,218.44,216.4,216.4,5183.0,212.0105,212.059,210.0786,210.0786,5183.0
2022-04-27 10:20:00,216.45,217.58,215.95,215.95,4857.0,210.1271,211.2241,209.6417,209.6417,4857.0
2022-04-27 10:30:00,215.63,217.14,215.43,217.14,8868.0,209.3311,210.797,209.1369,210.797,8868.0
2022-04-27 10:40:00,216.8,216.97,216.53,216.97,1937.0,210.4669,210.6319,210.2048,210.6319,1937.0
2022-04-27 10:50:00,216.99,216.99,215.65,215.66,3958.0,210.6514,210.6514,209.3505,209.3602,3958.0
2022-04-27 11:00:00,215.83,216.52,215.26,215.26,5115.0,209.5252,210.1951,208.9719,208.9719,5115.0
2022-04-27 11:10:00,215.37,216.65,215.18,216.45,4573.0,209.0787,210.3213,208.8942,210.1271,4573.0
2022-04-27 11:20:00,216.0,217.18,215.95,217.18,3324.0,209.6903,210.8358,209.6417,210.8358,3324.0
2022-04-27 11:30:00,217.23,217.48,216.62,216.62,3401.0,210.8843,211.127,210.2922,210.2922,3401.0
2022-04-27 11:40:00,216.53,217.08,216.48,216.48,7038.0,210.2048,210.7387,210.1563,210.1563,7038.0
2022-04-27 11:50:00,216.46,216.84,216.14,216.57,6102.0,210.1368,210.5057,209.8262,210.2436,6102.0
2022-04-27 12:00:00,216.43,216.61,215.55,216.14,8006.0,210.1077,210.2825,209.2534,209.8262,8006.0
2022-04-27 12:10:00,216.12,217.09,215.95,216.58,11280.0,209.8068,210.7484,209.6417,210.2533,11280.0
2022-04-27 12:20:00,216.87,218.08,216.87,218.08,7010.0,210.5349,211.7095,210.5349,211.7095,7010.0
2022-04-27 12:30:00,218.01,218.02,217.09,217.6,5810.0,211.6416,211.6513,210.7484,211.2435,5810.0
2022-04-27 12:40:00,217.81,218.46,217.6,218.28,4994.0,211.4474,212.0784,211.2435,211.9037,4994.0
2022-04-27 12:50:00,218.46,218.51,218.0,218.0,4300.0,212.0784,212.127,211.6319,211.6319,4300.0
2022-04-27 13:00:00,218.04,218.44,217.27,217.62,5300.0,211.6707,212.059,210.9232,211.263,5300.0
2022-04-27 13:10:00,217.61,217.8,217.21,217.32,4256.0,211.2532,211.4377,210.8649,210.9717,4256.0
2022-04-27 13:20:00,217.49,218.14,217.2,218.14,5365.0,211.1368,211.7678,210.8552,211.7678,5365.0
2022-04-27 13:30:00,218.11,218.49,217.79,217.85,4512.0,211.7386,212.1075,211.428,211.4862,4512.0
2022-04-27 13:40:00,217.94,218.54,217.63,218.53,4943.0,211.5736,212.1561,211.2727,212.1464,4943.0
2022-04-27 13:50:00,218.62,218.72,217.97,218.02,4243.0,212.2337,212.3308,211.6027,211.6513,4243.0
2022-04-27 14:00:00,217.94,218.15,217.53,217.78,6656.0,211.5736,211.7775,211.1756,211.4183,6656.0
2022-04-27 14:10:00,217.62,218.2,217.54,218.19,6229.0,211.263,211.826,211.1853,211.8163,6229.0
2022-04-27 14:20:00,218.53,218.53,217.66,217.74,4011.0,212.1464,212.1464,211.3018,211.3795,4011.0
2022-04-27 14:30:00,217.71,218.28,217.17,217.71,8439.0,211.3503,211.9037,210.8261,211.3503,8439.0
2022-04-27 14:40:00,217.84,218.08,217.39,217.54,6140.0,211.4765,211.7095,211.0397,211.1853,6140.0
2022-04-27 14:50:00,217.41,217.56,216.58,216.9,11070.0,211.0591,211.2047,210.2533,210.564,11070.0
2022-04-27 15:00:00,216.71,216.88,215.96,216.34,8919.0,210.3795,210.5446,209.6514,210.0203,8919.0
2022-04-27 15:10:00,216.31,216.56,215.66,215.66,6176.0,209.9912,210.2339,209.3602,209.3602,6176.0
2022-04-27 15:20:00,215.85,216.13,215.3,215.79,10119.0,209.5447,209.8165,209.0107,209.4864,10119.0
2022-04-27 15:30:00,215.84,215.9,214.51,214.64,9744.0,209.535,209.5932,208.2438,208.37,9744.0
2022-04-27 15:40:00,214.77,215.46,214.4,214.52,14431.0,208.4962,209.1661,208.137,208.2535,14431.0
2022-04-27 15:50:00,214.29,214.99,213.95,214.72,46627.0,208.0302,208.7098,207.7002,208.4477,46627.0
2022-04-28 09:30:00,216.51,216.51,214.28,215.28,6610.0,210.1854,210.1854,208.0205,208.9913,6610.0
2022-04-28 09:40:00,214.64,214.64,213.12,213.44,2900.0,208.37,208.37,206.8944,207.2051,2900.0
2022-04-28 09:50:00,213.55,213.55,212.18,213.31,6400.0,207.3118,207.3118,205.9819,207.0789,6400.0
2022-04-28 10:00:00,213.37,213.37,211.52,212.55,11823.0,207.1371,207.1371,205.3411,206.3411,11823.0
2022-04-28 10:10:00,212.45,212.45,211.08,212.08,14538.0,206.244,206.244,204.914,205.8848,14538.0
2022-04-28 10:20:00,211.99,211.99,210.56,210.83,13492.0,205.7974,205.7974,204.4092,204.6713,13492.0
2022-04-28 10:30:00,210.92,211.09,210.22,210.65,11103.0,204.7587,204.9237,204.0791,204.4966,11103.0
2022-04-28 10:40:00,210.68,210.72,209.61,209.65,12883.0,204.5257,204.5645,203.4869,203.5258,12883.0
2022-04-28 10:50:00,209.58,210.46,209.29,210.17,14425.0,203.4578,204.3121,203.1763,204.0306,14425.0
2022-04-28 11:00:00,210.25,210.64,209.98,210.39,15545.0,204.1082,204.4869,203.8461,204.2442,15545.0
2022-04-28 11:10:00,210.28,210.48,209.51,209.71,16667.0,204.1374,204.3315,203.3899,203.584,16667.0
2022-04-28 11:20:00,209.66,209.94,209.02,209.41,18002.0,203.5355,203.8073,202.9142,203.2928,18002.0
2022-04-28 11:30:00,209.52,209.88,209.07,209.41,10251.0,203.3996,203.7491,202.9627,203.2928,10251.0
2022-04-28 11:40:00,209.36,209.52,208.54,208.75,5927.0,203.2442,203.3996,202.4482,202.6521,5927.0
2022-04-28 11:50:00,208.66,209.15,208.55,208.86,10594.0,202.5647,203.0404,202.4579,202.7589,10594.0
2022-04-28 12:00:00,208.94,209.41,208.67,208.92,8849.0,202.8365,203.2928,202.5744,202.8171,8849.0
2022-04-28 12:10:00,208.93,210.19,208.72,210.0,8112.0,202.8268,204.05,202.6229,203.8655,8112.0
2022-04-28 12:20:00,210.01,210.79,209.81,210.55,12069.0,203.8753,204.6325,203.6811,204.3995,12069.0
2022-04-28 12:30:00,210.67,211.3,210.25,211.21,23774.0,204.516,205.1276,204.1082,205.0402,23774.0
2022-04-28 12:40:00,211.29,212.25,211.17,212.12,11339.0,205.1179,206.0498,205.0014,205.9236,11339.0
2022-04-28 12:50:00,212.29,212.91,211.92,212.86,5857.0,206.0887,206.6905,205.7295,206.642,5857.0
2022-04-28 13:00:00,213.09,214.06,212.99,213.75,6845.0,206.8653,207.8069,206.7682,207.506,6845.0
2022-04-28 13:10:00,213.91,214.37,213.81,214.08,5827.0,207.6613,208.1079,207.5643,207.8264,5827.0
2022-04-28 13:20:00,213.97,214.6,213.56,214.0,9164.0,207.7196,208.3312,207.3216,207.7487,9164.0
2022-04-28 13:30:00,214.08,214.78,213.9,214.62,5626.0,207.8264,208.5059,207.6516,208.3506,5626.0
2022-04-28 13:40:00,214.62,215.04,214.6,214.78,7624.0,208.3506,208.7583,208.3312,208.5059,7624.0
2022-04-28 13:50:00,214.55,214.55,213.68,214.26,7881.0,208.2826,208.2826,207.4381,208.0011,7881.0
2022-04-28 14:00:00,214.49,214.59,213.94,213.99,6381.0,208.2244,208.3215,207.6905,207.739,6381.0
2022-04-28 14:10:00,214.06,214.64,214.03,214.18,6467.0,207.8069,208.37,207.7778,207.9234,6467.0
2022-04-28 14:20:00,214.28,214.64,214.11,214.39,7614.0,208.0205,208.37,207.8555,208.1273,7614.0
2022-04-28 14:30:00,214.34,214.7,214.12,214.12,7643.0,208.0788,208.4283,207.8652,207.8652,7643.0
2022-04-28 14:40:00,214.24,214.56,214.16,214.45,8380.0,207.9817,208.2923,207.904,208.1856,8380.0
2022-04-28 14:50:00,214.35,214.71,213.86,214.25,8785.0,208.0885,208.438,207.6128,207.9914,8785.0
2022-04-28 15:00:00,214.23,214.78,213.95,214.4,11350.0,207.972,208.5059,207.7002,208.137,11350.0
2022-04-28 15:10:00,214.33,214.4,213.74,213.89,16784.0,208.0691,208.137,207.4963,207.6419,16784.0
2022-04-28 15:20:00,213.86,214.01,213.33,213.42,28650.0,207.6128,207.7584,207.0983,207.1856,28650.0
2022-04-28 15:30:00,213.44,213.79,213.03,213.42,31577.0,207.2051,207.5448,206.807,207.1856,31577.0
2022-04-28 15:40:00,213.53,213.84,212.69,213.3,26617.0,207.2924,207.5934,206.477,207.0692,26617.0
2022-04-28 15:50:00,213.28,213.84,212.7,213.84,65652.0,207.0497,207.5934,206.4867,207.5934,65652.0
2022-04-29 09:30:00,199.0,204.99,197.16,198.86,31469.0,193.1869,199.0019,191.4006,193.051,31469.0
2022-04-29 09:40:00,199.66,202.83,199.65,202.75,16916.0,193.8276,196.905,193.8179,196.8273,16916.0
2022-04-29 09:50:00,203.56,204.8,202.88,204.38,35285.0,197.6137,198.8175,196.9535,198.4097,35285.0
2022-04-29 10:00:00,204.63,205.02,201.48,203.32,23073.0,198.6524,199.031,195.5944,197.3807,23073.0
2022-04-29 10:10:00,203.34,205.9,203.21,205.9,23689.0,197.4001,199.8853,197.2739,199.8853,23689.0
2022-04-29 10:20:00,205.36,205.44,203.94,203.94,16770.0,199.3611,199.4388,197.9826,197.9826,16770.0
2022-04-29 10:30:00,203.94,205.06,203.42,204.28,12033.0,197.9826,199.0699,197.4778,198.3126,12033.0
2022-04-29 10:40:00,204.31,204.72,203.93,204.32,12743.0,198.3418,198.7398,197.9729,198.3515,12743.0
2022-04-29 10:50:00,204.39,206.57,204.39,206.24,18811.0,198.4194,200.5357,198.4194,200.2154,18811.0
2022-04-29 11:00:00,206.13,207.17,205.89,207.05,13547.0,200.1086,201.1182,199.8756,201.0017,13547.0
2022-04-29 11:10:00,207.07,207.25,206.36,207.15,13677.0,201.0211,201.1959,200.3319,201.0988,13677.0
2022-04-29 11:20:00,207.12,207.27,205.9,206.34,9229.0,201.0697,201.2153,199.8853,200.3125,9229.0
2022-04-29 11:30:00,206.3,207.27,206.29,206.58,10479.0,200.2736,201.2153,200.2639,200.5455,10479.0
2022-04-29 11:40:00,206.44,206.75,205.98,206.41,9524.0,200.4095,200.7105,199.963,200.3804,9524.0
2022-04-29 11:50:00,206.31,206.57,205.98,206.09,7088.0,200.2833,200.5357,199.963,200.0698,7088.0
2022-04-29 12:00:00,206.29,206.47,205.89,206.18,9806.0,200.2639,200.4387,199.8756,200.1571,9806.0
2022-04-29 12:10:00,206.24,206.75,206.04,206.28,5809.0,200.2154,200.7105,200.0212,200.2542,5809.0
2022-04-29 12:20:00,206.39,206.61,206.28,206.42,4727.0,200.361,200.5746,200.2542,200.3901,4727.0
2022-04-29 12:30:00,206.35,206.49,205.93,206.1,6621.0,200.3222,200.4581,199.9144,200.0795,6621.0
2022-04-29 12:40:00,206.12,206.33,205.81,206.31,11369.0,200.0989,200.3028,199.7979,200.2833,11369.0
2022-04-29 12:50:00,206.15,206.31,205.62,206.02,18468.0,200.128,200.2833,199.6135,200.0018,18468.0
2022-04-29 13:00:00,206.01,206.94,206.01,206.23,5390.0,199.9921,200.8949,199.9921,200.2057,5390.0
2022-04-29 13:10:00,206.43,207.23,206.32,206.66,6214.0,200.3998,201.1765,200.293,200.6231,6214.0
2022-04-29 13:20:00,206.78,207.7,206.05,206.05,7101.0,200.7396,201.6327,200.0309,200.0309,7101.0
2022-04-29 13:30:00,206.23,207.76,206.23,207.4,8425.0,200.2057,201.691,200.2057,201.3415,8425.0
2022-04-29 13:40:00,207.39,207.39,206.2,206.3,5121.0,201.3318,201.3318,200.1766,200.2736,5121.0
2022-04-29 13:50:00,206.47,206.52,205.77,206.14,8383.0,200.4387,200.4872,199.7591,200.1183,8383.0
2022-04-29 14:00:00,206.11,206.26,205.14,206.26,6583.0,200.0892,200.2348,199.1475,200.2348,6583.0
2022-04-29 14:10:00,206.08,206.82,205.98,206.82,5729.0,200.0601,200.7784,199.963,200.7784,5729.0
2022-04-29 14:20:00,206.53,207.09,206.01,206.01,9654.0,200.4969,201.0406,199.9921,199.9921,9654.0
2022-04-29 14:30:00,206.11,206.2,204.83,204.83,8034.0,200.0892,200.1766,198.8466,198.8466,8034.0
2022-04-29 14:40:00,204.84,205.17,204.57,204.57,4893.0,198.8563,199.1766,198.5942,198.5942,4893.0
2022-04-29 14:50:00,204.43,204.46,203.36,203.87,10959.0,198.4583,198.4874,197.4195,197.9146,10959.0
2022-04-29 15:00:00,203.48,203.89,202.73,202.73,8500.0,197.536,197.934,196.8079,196.8079,8500.0
2022-04-29 15:10:00,202.6,203.06,202.47,203.06,6553.0,196.6817,197.1283,196.5555,197.1283,6553.0
2022-04-29 15:20:00,203.01,203.01,201.67,201.67,11965.0,197.0797,197.0797,195.7789,195.7789,11965.0
2022-04-29 15:30:00,201.74,202.04,201.32,201.96,14555.0,195.8468,196.1381,195.4391,196.0604,14555.0
2022-04-29 15:40:00,202.01,202.18,200.7,200.7,25470.0,196.109,196.274,194.8372,194.8372,25470.0
2022-04-29 15:50:00,200.37,200.37,199.26,200.17,61338.0,194.5169,194.5169,193.4393,194.3227,61338.0
2022-05-02 09:30:00,199.8,200.89,197.88,200.03,40132.0,193.9635,195.0217,192.0996,194.1868,40132.0
2022-05-02 09:40:00,200.28,202.36,200.15,200.59,7071.0,194.4295,196.4487,194.3033,194.7304,7071.0
2022-05-02 09:50:00,200.53,201.82,200.53,201.55,6393.0,194.6722,195.9245,194.6722,195.6624,6393.0
2022-05-02 10:00:00,201.61,201.73,200.13,200.61,6753.0,195.7206,195.8371,194.2839,194.7498,6753.0
2022-05-02 10:10:00,200.36,201.25,199.88,200.44,8939.0,194.5071,195.3712,194.0412,194.5848,8939.0
2022-05-02 10:20:00,200.43,202.59,199.98,202.34,6081.0,194.5751,196.672,194.1383,196.4293,6081.0
2022-05-02 10:30:00,202.56,202.84,200.78,200.84,11170.0,196.6429,196.9147,194.9149,194.9731,11170.0
2022-05-02 10:40:00,201.03,201.29,200.37,200.54,4317.0,195.1576,195.41,194.5169,194.6819,4317.0
2022-05-02 10:50:00,200.49,200.79,200.23,200.64,6275.0,194.6334,194.9246,194.3809,194.779,6275.0
2022-05-02 11:00:00,200.44,200.51,199.4,199.5,7853.0,194.5848,194.6528,193.5752,193.6723,7853.0
2022-05-02 11:10:00,199.5,199.5,198.29,198.79,6011.0,193.6723,193.6723,192.4976,192.983,6011.0
2022-05-02 11:20:00,198.84,199.34,198.58,199.04,2621.0,193.0316,193.5169,192.7791,193.2257,2621.0
2022-05-02 11:30:00,198.94,199.71,198.81,199.06,7558.0,193.1286,193.8761,193.0024,193.2451,7558.0
2022-05-02 11:40:00,199.37,199.37,198.69,198.93,3502.0,193.5461,193.5461,192.8859,193.1189,3502.0
2022-05-02 11:50:00,198.74,199.01,198.49,198.87,8856.0,192.9345,193.1966,192.6918,193.0607,8856.0
2022-05-02 12:00:00,198.9,199.41,198.08,198.18,5262.0,193.0898,193.5849,192.2938,192.3908,5262.0
2022-05-02 12:10:00,198.35,198.96,198.08,198.96,4344.0,192.5559,193.148,192.2938,193.148,4344.0
2022-05-02 12:20:00,199.06,199.69,198.87,198.87,3232.0,193.2451,193.8567,193.0607,193.0607,3232.0
2022-05-02 12:30:00,199.21,199.59,198.9,198.99,4976.0,193.3907,193.7596,193.0898,193.1772,4976.0
2022-05-02 12:40:00,199.15,199.24,198.41,198.47,4051.0,193.3325,193.4199,192.6141,192.6724,4051.0
2022-05-02 12:50:00,198.39,198.42,197.94,198.21,5119.0,192.5947,192.6238,192.1578,192.42,5119.0
2022-05-02 13:00:00,198.14,198.85,197.8,198.47,6169.0,192.352,193.0413,192.0219,192.6724,6169.0
2022-05-02 13:10:00,199.02,199.28,198.7,199.03,3457.0,193.2063,193.4587,192.8956,193.216,3457.0
2022-05-02 13:20:00,198.87,199.15,198.74,199.1,7199.0,193.0607,193.3325,192.9345,193.284,7199.0
2022-05-02 13:30:00,199.09,199.29,197.99,198.08,7235.0,193.2742,193.4684,192.2064,192.2938,7235.0
2022-05-02 13:40:00,198.22,198.6,197.56,197.59,10952.0,192.4297,192.7986,191.7889,191.8181,10952.0
2022-05-02 13:50:00,197.67,197.81,196.82,197.08,6133.0,191.8957,192.0316,191.0706,191.323,6133.0
2022-05-02 14:00:00,197.11,198.42,196.78,197.69,4381.0,191.3521,192.6238,191.0317,191.9151,4381.0
2022-05-02 14:10:00,197.62,197.62,196.57,196.84,6978.0,191.8472,191.8472,190.8279,191.09,6978.0
2022-05-02 14:20:00,196.8,197.16,196.56,197.08,8899.0,191.0511,191.4006,190.8182,191.323,8899.0
2022-05-02 14:30:00,197.01,197.27,196.84,197.1,6655.0,191.255,191.5074,191.09,191.3424,6655.0
2022-05-02 14:40:00,197.12,197.38,196.31,197.06,5084.0,191.3618,191.6142,190.5755,191.3035,5084.0
2022-05-02 14:50:00,196.99,197.44,196.55,196.75,5257.0,191.2356,191.6724,190.8084,191.0026,5257.0
2022-05-02 15:00:00,196.89,198.08,196.86,198.08,4400.0,191.1385,192.2938,191.1094,192.2938,4400.0
2022-05-02 15:10:00,198.14,198.9,197.89,198.76,7302.0,192.352,193.0898,192.1093,192.9539,7302.0
2022-05-02 15:20:00,198.76,199.25,198.69,198.69,10072.0,192.9539,193.4296,192.8859,192.8859,10072.0
2022-05-02 15:30:00,198.91,200.02,198.9,199.31,12414.0,193.0995,194.1771,193.0898,193.4878,12414.0
2022-05-02 15:40:00,199.45,199.81,198.4,199.35,20237.0,193.6237,193.9732,192.6044,193.5267,20237.0
2022-05-02 15:50:00,199.45,199.87,199.08,199.77,41267.0,193.6237,194.0315,193.2645,193.9344,41267.0
2022-05-03 09:30:00,200.0,201.99,199.5,200.17,13694.0,194.1577,196.0895,193.6723,194.3227,13694.0
2022-05-03 09:40:00,199.88,200.11,198.32,199.32,4874.0,194.0412,194.2645,192.5267,193.4975,4874.0
2022-05-03 09:50:00,199.17,199.75,198.74,199.13,4774.0,193.3519,193.915,192.9345,193.3131,4774.0
2022-05-03 10:00:00,199.48,199.66,198.43,198.52,8466.0,193.6529,193.8276,192.6335,192.7209,8466.0
2022-05-03 10:10:00,198.58,199.69,198.31,199.19,7314.0,192.7791,193.8567,192.517,193.3713,7314.0
2022-05-03 10:20:00,199.28,199.51,198.42,199.06,9736.0,193.4587,193.682,192.6238,193.2451,9736.0
2022-05-03 10:30:00,198.91,199.26,198.52,198.62,7672.0,193.0995,193.4393,192.7209,192.818,7672.0
2022-05-03 10:40:00,198.56,198.69,197.24,197.51,10021.0,192.7597,192.8859,191.4783,191.7404,10021.0
2022-05-03 10:50:00,197.5,198.46,197.5,198.18,7113.0,191.7307,192.6627,191.7307,192.3908,7113.0
2022-05-03 11:00:00,198.46,199.58,198.09,199.58,7233.0,192.6627,193.7499,192.3035,193.7499,7233.0
2022-05-03 11:10:00,199.13,200.02,198.83,199.6,7478.0,193.3131,194.1771,193.0218,193.7694,7478.0
2022-05-03 11:20:00,199.75,199.88,199.28,199.34,5947.0,193.915,194.0412,193.4587,193.5169,5947.0
2022-05-03 11:30:00,199.4,199.76,199.14,199.33,6088.0,193.5752,193.9247,193.3228,193.5072,6088.0
2022-05-03 11:40:00,199.4,199.77,199.07,199.77,4911.0,193.5752,193.9344,193.2548,193.9344,4911.0
2022-05-03 11:50:00,199.86,200.91,199.86,200.91,2731.0,194.0218,195.0411,194.0218,195.0411,2731.0
2022-05-03 12:00:00,200.81,201.03,199.65,199.65,3695.0,194.944,195.1576,193.8179,193.8179,3695.0
2022-05-03 12:10:00,199.62,199.62,199.15,199.41,2864.0,193.7888,193.7888,193.3325,193.5849,2864.0
2022-05-03 12:20:00,199.47,199.93,199.46,199.46,3564.0,193.6431,194.0897,193.6334,193.6334,3564.0
2022-05-03 12:30:00,199.04,199.67,198.98,199.55,3223.0,193.2257,193.8373,193.1675,193.7208,3223.0
2022-05-03 12:40:00,199.58,200.18,199.44,199.72,2879.0,193.7499,194.3324,193.614,193.8858,2879.0
2022-05-03 12:50:00,199.78,199.82,199.35,199.38,3821.0,193.9441,193.9829,193.5267,193.5558,3821.0
2022-05-03 13:00:00,199.63,200.28,199.62,200.23,3101.0,193.7985,194.4295,193.7888,194.3809,3101.0
2022-05-03 13:10:00,200.21,200.37,199.42,199.98,60338.0,194.3615,194.5169,193.5946,194.1383,60338.0
2022-05-03 13:20:00,200.16,200.22,199.25,199.33,4880.0,194.313,194.3712,193.4296,193.5072,4880.0
2022-05-03 13:30:00,199.46,199.83,199.42,199.52,3176.0,193.6334,193.9926,193.5946,193.6917,3176.0
2022-05-03 13:40:00,199.61,200.16,199.61,200.16,1202.0,193.7791,194.313,193.7791,194.313,1202.0
2022-05-03 13:50:00,200.11,200.27,199.59,199.61,6453.0,194.2645,194.4198,193.7596,193.7791,6453.0
2022-05-03 14:00:00,199.59,199.67,198.86,199.01,3053.0,193.7596,193.8373,193.051,193.1966,3053.0
2022-05-03 14:10:00,198.91,199.01,197.51,197.71,9086.0,193.0995,193.1966,191.7404,191.9346,9086.0
2022-05-03 14:20:00,197.58,197.58,197.0,197.43,7034.0,191.8084,191.8084,191.2453,191.6627,7034.0
2022-05-03 14:30:00,197.41,198.18,197.02,197.3,13854.0,191.6433,192.3908,191.2647,191.5365,13854.0
2022-05-03 14:40:00,197.01,197.9,197.01,197.9,6166.0,191.255,192.119,191.255,192.119,6166.0
2022-05-03 14:50:00,197.96,197.96,196.61,197.61,72576.0,192.1773,192.1773,190.8667,191.8375,72576.0
2022-05-03 15:00:00,197.64,198.08,197.41,197.61,11939.0,191.8666,192.2938,191.6433,191.8375,11939.0
2022-05-03 15:10:00,197.75,197.76,197.09,197.19,16336.0,191.9734,191.9831,191.3327,191.4298,16336.0
2022-05-03 15:20:00,197.18,197.5,196.46,196.82,10164.0,191.42,191.7307,190.7211,191.0706,10164.0
2022-05-03 15:30:00,196.85,197.08,196.41,196.54,17538.0,191.0997,191.323,190.6725,190.7987,17538.0
2022-05-03 15:40:00,196.45,196.45,195.63,195.74,29284.0,190.7114,190.7114,189.9153,190.0221,29284.0
2022-05-03 15:50:00,195.74,196.58,195.23,196.47,77790.0,190.0221,190.8376,189.527,190.7308,77790.0
2022-05-04 09:30:00,196.51,197.53,195.48,196.42,22379.0,190.7696,191.7598,189.7697,190.6822,22379.0
2022-05-04 09:40:00,196.39,198.53,196.38,197.67,11078.0,190.6531,192.7306,190.6434,191.8957,11078.0
2022-05-04 09:50:00,197.65,197.69,196.19,196.19,10658.0,191.8763,191.9151,190.459,190.459,10658.0
2022-05-04 10:00:00,196.36,198.51,196.35,198.41,11410.0,190.624,192.7112,190.6143,192.6141,11410.0
2022-05-04 10:10:00,198.28,199.14,198.25,199.04,7936.0,192.4879,193.3228,192.4588,193.2257,7936.0
2022-05-04 10:20:00,198.81,199.97,198.81,199.78,8916.0,193.0024,194.1285,193.0024,193.9441,8916.0
2022-05-04 10:30:00,199.77,200.65,199.11,200.65,8641.0,193.9344,194.7887,193.2937,194.7887,8641.0
2022-05-04 10:40:00,200.53,200.64,199.45,199.46,7872.0,194.6722,194.779,193.6237,193.6334,7872.0
2022-05-04 10:50:00,199.47,199.89,199.02,199.59,4758.0,193.6431,194.0509,193.2063,193.7596,4758.0
2022-05-04 11:00:00,199.6,199.69,199.12,199.58,5335.0,193.7694,193.8567,193.3034,193.7499,5335.0
2022-05-04 11:10:00,199.65,199.89,199.38,199.61,6438.0,193.8179,194.0509,193.5558,193.7791,6438.0
2022-05-04 11:20:00,199.53,200.35,199.4,200.34,5683.0,193.7014,194.4974,193.5752,194.4877,5683.0
2022-05-04 11:30:00,200.31,200.31,198.8,198.95,15150.0,194.4586,194.4586,192.9927,193.1383,15150.0
2022-05-04 11:40:00,198.97,199.88,198.97,199.84,3749.0,193.1578,194.0412,193.1578,194.0023,3749.0
2022-05-04 11:50:00,199.84,200.51,199.79,199.8,6252.0,194.0023,194.6528,193.9538,193.9635,6252.0
2022-05-04 12:00:00,199.7,199.87,199.27,199.64,2800.0,193.8664,194.0315,193.449,193.8082,2800.0
2022-05-04 12:10:00,199.58,199.58,198.87,199.12,3818.0,193.7499,193.7499,193.0607,193.3034,3818.0
2022-05-04 12:20:00,199.29,200.26,199.21,200.18,4215.0,193.4684,194.4101,193.3907,194.3324,4215.0
2022-05-04 12:30:00,200.14,200.95,200.13,200.36,9726.0,194.2936,195.0799,194.2839,194.5071,9726.0
2022-05-04 12:40:00,200.28,200.48,200.07,200.28,3365.0,194.4295,194.6236,194.2256,194.4295,3365.0
2022-05-04 12:50:00,200.24,200.68,200.05,200.59,3100.0,194.3907,194.8178,194.2062,194.7304,3100.0
2022-05-04 13:00:00,200.62,200.85,200.06,200.12,4812.0,194.7596,194.9828,194.2159,194.2742,4812.0
2022-05-04 13:10:00,200.12,200.12,199.52,199.81,3637.0,194.2742,194.2742,193.6917,193.9732,3637.0
2022-05-04 13:20:00,199.81,200.18,199.78,199.78,3239.0,193.9732,194.3324,193.9441,193.9441,3239.0
2022-05-04 13:30:00,199.77,199.77,199.23,199.69,4905.0,193.9344,193.9344,193.4102,193.8567,4905.0
2022-05-04 13:40:00,199.72,199.98,199.49,199.49,3530.0,193.8858,194.1383,193.6626,193.6626,3530.0
2022-05-04 13:50:00,199.43,200.18,199.07,199.93,6017.0,193.6043,194.3324,193.2548,194.0897,6017.0
2022-05-04 14:00:00,199.81,200.32,198.52,198.91,7716.0,193.9732,194.4683,192.7209,193.0995,7716.0
2022-05-04 14:10:00,198.87,199.43,198.78,199.12,13596.0,193.0607,193.6043,192.9733,193.3034,13596.0
2022-05-04 14:20:00,199.16,200.31,198.61,199.99,10091.0,193.3422,194.4586,192.8083,194.148,10091.0
2022-05-04 14:30:00,200.09,200.09,197.9,199.25,17452.0,194.245,194.245,192.119,193.4296,17452.0
2022-05-04 14:40:00,199.15,202.28,199.15,201.98,9307.0,193.3325,196.3711,193.3325,196.0798,9307.0
2022-05-04 14:50:00,201.98,203.69,201.93,203.57,12903.0,196.0798,197.7399,196.0313,197.6234,12903.0
2022-05-04 15:00:00,203.62,204.12,203.23,203.98,10999.0,197.6719,198.1573,197.2933,198.0214,10999.0
2022-05-04 15:10:00,204.08,204.74,203.9,203.9,9845.0,198.1185,198.7592,197.9437,197.9437,9845.0
2022-05-04 15:20:00,203.88,204.6,203.78,204.6,16128.0,197.9243,198.6233,197.8272,198.6233,16128.0
2022-05-04 15:30:00,204.58,205.81,204.46,205.41,17959.0,198.6039,199.7979,198.4874,199.4096,17959.0
2022-05-04 15:40:00,205.33,206.32,204.85,206.24,26459.0,199.332,200.293,198.866,200.2154,26459.0
2022-05-04 15:50:00,206.46,206.46,204.73,205.25,53226.0,200.429,200.429,198.7495,199.2543,53226.0
2022-05-05 09:30:00,203.99,206.75,203.99,206.22,18604.0,198.0311,200.7105,198.0311,200.196,18604.0
2022-05-05 09:40:00,205.45,205.82,204.68,205.45,7931.0,199.4485,199.8077,198.701,199.4485,7931.0
2022-05-05 09:50:00,205.38,206.98,205.38,206.81,5279.0,199.3805,200.9338,199.3805,200.7687,5279.0
2022-05-05 10:00:00,206.4,206.51,203.99,204.13,9316.0,200.3707,200.4775,198.0311,198.167,9316.0
2022-05-05 10:10:00,204.14,204.38,203.1,203.63,3609.0,198.1767,198.4097,197.1671,197.6816,3609.0
2022-05-05 10:20:00,203.7,203.7,202.16,202.3,5766.0,197.7496,197.7496,196.2546,196.3905,5766.0
2022-05-05 10:30:00,202.13,202.75,201.67,202.39,6212.0,196.2254,196.8273,195.7789,196.4779,6212.0
2022-05-05 10:40:00,202.4,202.8,201.83,201.83,4413.0,196.4876,196.8759,195.9342,195.9342,4413.0
2022-05-05 10:50:00,202.21,202.3,201.45,202.29,5242.0,196.3031,196.3905,195.5653,196.3808,5242.0
2022-05-05 11:00:00,202.3,202.87,201.75,202.39,12127.0,196.3905,196.9438,195.8565,196.4779,12127.0
2022-05-05 11:10:00,202.69,203.64,202.25,203.18,8213.0,196.7691,197.6913,196.3419,197.2448,8213.0
2022-05-05 11:20:00,203.2,204.24,202.8,204.24,7668.0,197.2642,198.2738,196.8759,198.2738,7668.0
2022-05-05 11:30:00,204.26,205.06,204.01,205.02,6165.0,198.2932,199.0699,198.0505,199.031,6165.0
2022-05-05 11:40:00,205.19,205.28,203.61,203.97,6704.0,199.1961,199.2834,197.6622,198.0117,6704.0
2022-05-05 11:50:00,203.87,203.91,202.48,202.6,11982.0,197.9146,197.9534,196.5652,196.6817,11982.0
2022-05-05 12:00:00,202.45,203.15,202.0,203.14,6551.0,196.5361,197.2156,196.0992,197.2059,6551.0
2022-05-05 12:10:00,203.02,203.05,202.54,202.56,3290.0,197.0894,197.1186,196.6235,196.6429,3290.0
2022-05-05 12:20:00,203.07,203.66,202.39,203.2,6451.0,197.138,197.7108,196.4779,197.2642,6451.0
2022-05-05 12:30:00,203.39,203.68,202.91,203.22,4123.0,197.4486,197.7302,196.9827,197.2836,4123.0
2022-05-05 12:40:00,203.11,203.28,202.26,202.48,5039.0,197.1768,197.3419,196.3516,196.5652,5039.0
2022-05-05 12:50:00,202.48,203.62,202.48,203.59,4113.0,196.5652,197.6719,196.5652,197.6428,4113.0
2022-05-05 13:00:00,203.75,205.08,203.57,204.77,8723.0,197.7981,199.0893,197.6234,198.7883,8723.0
2022-05-05 13:10:00,204.64,204.68,203.2,203.57,5925.0,198.6621,198.701,197.2642,197.6234,5925.0
2022-05-05 13:20:00,203.62,204.28,203.52,204.09,5212.0,197.6719,198.3126,197.5748,198.1282,5212.0
2022-05-05 13:30:00,203.91,204.37,203.48,203.93,11552.0,197.9534,198.4,197.536,197.9729,11552.0
2022-05-05 13:40:00,204.02,204.3,202.98,203.07,4389.0,198.0602,198.3321,197.0506,197.138,4389.0
2022-05-05 13:50:00,203.08,203.28,202.41,202.41,8509.0,197.1477,197.3419,196.4973,196.4973,8509.0
2022-05-05 14:00:00,202.35,202.99,202.28,202.91,5901.0,196.439,197.0603,196.3711,196.9827,5901.0
2022-05-05 14:10:00,203.08,203.82,202.77,203.82,6970.0,197.1477,197.8661,196.8467,197.8661,6970.0
2022-05-05 14:20:00,203.87,203.91,202.46,202.59,6800.0,197.9146,197.9534,196.5458,196.672,6800.0
2022-05-05 14:30:00,202.6,203.2,202.49,203.2,9061.0,196.6817,197.2642,196.5749,197.2642,9061.0
2022-05-05 14:40:00,202.96,203.36,202.67,203.1,6079.0,197.0312,197.4195,196.7497,197.1671,6079.0
2022-05-05 14:50:00,203.27,204.13,202.89,203.41,10490.0,197.3321,198.167,196.9632,197.4681,10490.0
2022-05-05 15:00:00,203.31,203.35,202.56,202.94,8901.0,197.371,197.4098,196.6429,197.0118,8901.0
2022-05-05 15:10:00,202.84,203.25,202.13,202.36,17754.0,196.9147,197.3127,196.2254,196.4487,17754.0
2022-05-05 15:20:00,202.28,202.74,201.98,202.3,10833.0,196.3711,196.8176,196.0798,196.3905,10833.0
2022-05-05 15:30:00,202.01,202.4,201.5,202.37,21902.0,196.109,196.4876,195.6138,196.4584,21902.0
2022-05-05 15:40:00,202.38,202.97,201.82,202.09,22189.0,196.4681,197.0409,195.9245,196.1866,22189.0
2022-05-05 15:50:00,202.21,204.11,202.21,204.03,65024.0,196.3031,198.1476,196.3031,198.0699,65024.0
2022-05-06 09:30:00,202.05,202.19,199.76,199.77,9880.0,196.1478,196.2837,193.9247,193.9344,9880.0
2022-05-06 09:40:00,200.29,200.96,198.82,199.83,4482.0,194.4392,195.0896,193.0121,193.9926,4482.0
2022-05-06 09:50:00,199.86,200.35,198.67,198.67,3225.0,194.0218,194.4974,192.8665,192.8665,3225.0
2022-05-06 10:00:00,198.77,199.22,197.9,197.9,3400.0,192.9636,193.4005,192.119,192.119,3400.0
2022-05-06 10:10:00,197.96,198.97,197.14,198.33,14324.0,192.1773,193.1578,191.3812,192.5364,14324.0
2022-05-06 10:20:00,198.0,199.67,197.76,198.76,7720.0,192.2161,193.8373,191.9831,192.9539,7720.0
2022-05-06 10:30:00,198.22,198.39,195.43,195.84,12279.0,192.4297,192.5947,189.7212,190.1192,12279.0
2022-05-06 10:40:00,195.84,198.51,195.71,198.51,6797.0,190.1192,192.7112,189.993,192.7112,6797.0
2022-05-06 10:50:00,198.97,199.94,198.55,199.94,3520.0,193.1578,194.0994,192.75,194.0994,3520.0
2022-05-06 11:00:00,199.48,199.53,198.73,199.24,6024.0,193.6529,193.7014,192.9248,193.4199,6024.0
2022-05-06 11:10:00,199.41,200.7,198.88,200.29,7718.0,193.5849,194.8372,193.0704,194.4392,7718.0
2022-05-06 11:20:00,200.58,201.39,199.84,199.84,6878.0,194.7207,195.5071,194.0023,194.0023,6878.0
2022-05-06 11:30:00,200.24,200.67,198.81,199.08,8561.0,194.3907,194.8081,193.0024,193.2645,8561.0
2022-05-06 11:40:00,199.07,199.27,198.44,198.66,6240.0,193.2548,193.449,192.6432,192.8568,6240.0
2022-05-06 11:50:00,198.66,199.16,198.4,198.73,5583.0,192.8568,193.3422,192.6044,192.9248,5583.0
2022-05-06 12:00:00,198.73,200.4,198.72,199.78,4000.0,192.9248,194.546,192.9151,193.9441,4000.0
2022-05-06 12:10:00,199.8,199.82,199.05,199.81,4469.0,193.9635,193.9829,193.2354,193.9732,4469.0
2022-05-06 12:20:00,199.74,200.96,199.74,200.75,6399.0,193.9053,195.0896,193.9053,194.8858,6399.0
2022-05-06 12:30:00,200.78,201.18,200.28,201.03,5230.0,194.9149,195.3032,194.4295,195.1576,5230.0
2022-05-06 12:40:00,200.89,200.99,200.41,200.42,3967.0,195.0217,195.1187,194.5557,194.5654,3967.0
2022-05-06 12:50:00,199.74,201.52,199.74,201.39,4276.0,193.9053,195.6333,193.9053,195.5071,4276.0
2022-05-06 13:00:00,201.29,201.72,200.96,201.53,3404.0,195.41,195.8274,195.0896,195.643,3404.0
2022-05-06 13:10:00,201.24,201.45,200.17,200.33,4781.0,195.3614,195.5653,194.3227,194.478,4781.0
2022-05-06 13:20:00,200.21,201.39,200.14,201.27,9653.0,194.3615,195.5071,194.2936,195.3906,9653.0
2022-05-06 13:30:00,201.3,201.8,200.98,201.04,5915.0,195.4197,195.9051,195.109,195.1673,5915.0
2022-05-06 13:40:00,201.2,201.49,200.76,201.09,5382.0,195.3226,195.6041,194.8955,195.2158,5382.0
2022-05-06 13:50:00,200.68,200.99,200.11,200.51,5876.0,194.8178,195.1187,194.2645,194.6528,5876.0
2022-05-06 14:00:00,200.2,200.46,199.28,199.59,6300.0,194.3518,194.6042,193.4587,193.7596,6300.0
2022-05-06 14:10:00,199.66,200.26,199.48,200.15,6394.0,193.8276,194.4101,193.6529,194.3033,6394.0
2022-05-06 14:20:00,199.93,200.04,199.2,199.75,5499.0,194.0897,194.1965,193.381,193.915,5499.0
2022-05-06 14:30:00,199.6,199.86,199.0,199.02,4800.0,193.7694,194.0218,193.1869,193.2063,4800.0
2022-05-06 14:40:00,199.11,200.0,199.11,199.82,8143.0,193.2937,194.1577,193.2937,193.9829,8143.0
2022-05-06 14:50:00,200.26,200.87,200.04,200.04,5667.0,194.4101,195.0023,194.1965,194.1965,5667.0
2022-05-06 15:00:00,200.16,200.4,199.61,199.65,4113.0,194.313,194.546,193.7791,193.8179,4113.0
2022-05-06 15:10:00,199.82,200.08,199.54,199.87,6576.0,193.9829,194.2353,193.7111,194.0315,6576.0
2022-05-06 15:20:00,199.69,200.38,199.54,200.38,4918.0,193.8567,194.5266,193.7111,194.5266,4918.0
2022-05-06 15:30:00,200.32,202.4,200.32,202.24,16178.0,194.4683,196.4876,194.4683,196.3322,16178.0
2022-05-06 15:40:00,202.26,202.53,201.61,202.04,27509.0,196.3516,196.6138,195.7206,196.1381,27509.0
2022-05-06 15:50:00,202.28,202.44,201.6,202.25,98313.0,196.3711,196.5264,195.7109,196.3419,98313.0
2022-05-09 09:30:00,198.82,198.82,194.19,195.14,16500.0,193.0121,193.0121,188.5174,189.4396,16500.0
2022-05-09 09:40:00,194.7,195.88,194.52,195.44,7742.0,189.0125,190.158,188.8377,189.7309,7742.0
2022-05-09 09:50:00,195.71,197.13,195.61,197.13,5411.0,189.993,191.3715,189.8959,191.3715,5411.0
2022-05-09 10:00:00,197.14,197.14,195.53,196.26,4227.0,191.3812,191.3812,189.8182,190.5269,4227.0
2022-05-09 10:10:00,195.36,196.01,194.33,194.33,3199.0,189.6532,190.2842,188.6533,188.6533,3199.0
2022-05-09 10:20:00,194.53,194.97,193.7,193.7,5127.0,188.8475,189.2746,188.0417,188.0417,5127.0
2022-05-09 10:30:00,193.83,194.97,193.79,194.22,6417.0,188.1679,189.2746,188.1291,188.5465,6417.0
2022-05-09 10:40:00,194.59,195.14,194.41,195.05,3590.0,188.9057,189.4396,188.731,189.3523,3590.0
2022-05-09 10:50:00,194.41,194.98,194.19,194.76,2316.0,188.731,189.2843,188.5174,189.0707,2316.0
2022-05-09 11:00:00,194.53,194.81,193.71,194.69,5001.0,188.8475,189.1193,188.0514,189.0028,5001.0
2022-05-09 11:10:00,194.81,194.95,194.03,194.57,6337.0,189.1193,189.2552,188.3621,188.8863,6337.0
2022-05-09 11:20:00,194.58,195.39,194.58,195.05,7162.0,188.896,189.6823,188.896,189.3523,7162.0
2022-05-09 11:30:00,194.82,195.54,194.44,195.54,5090.0,189.129,189.828,188.7601,189.828,5090.0
2022-05-09 11:40:00,195.74,196.02,195.52,196.01,4031.0,190.0221,190.2939,189.8085,190.2842,4031.0
2022-05-09 11:50:00,196.01,196.01,195.21,195.21,4409.0,190.2842,190.2842,189.5076,189.5076,4409.0
2022-05-09 12:00:00,195.18,195.92,194.87,195.92,6978.0,189.4785,190.1968,189.1775,190.1968,6978.0
2022-05-09 12:10:00,195.93,196.85,195.89,196.85,5062.0,190.2066,191.0997,190.1677,191.0997,5062.0
2022-05-09 12:20:00,196.85,196.87,196.08,196.08,3803.0,191.0997,191.1191,190.3522,190.3522,3803.0
2022-05-09 12:30:00,196.21,196.49,194.69,194.69,5020.0,190.4784,190.7502,189.0028,189.0028,5020.0
2022-05-09 12:40:00,194.73,194.81,192.37,192.37,7692.0,189.0416,189.1193,186.7506,186.7506,7692.0
2022-05-09 12:50:00,192.37,193.23,191.87,192.85,11995.0,186.7506,187.5854,186.2652,187.2165,11995.0
2022-05-09 13:00:00,192.84,192.99,192.28,192.28,7290.0,187.2068,187.3524,186.6632,186.6632,7290.0
2022-05-09 13:10:00,192.46,192.96,192.34,192.72,9027.0,186.8379,187.3233,186.7214,187.0903,9027.0
2022-05-09 13:20:00,192.34,192.72,191.95,192.55,10437.0,186.7214,187.0903,186.3428,186.9253,10437.0
2022-05-09 13:30:00,192.54,192.85,191.11,191.28,6873.0,186.9156,187.2165,185.5274,185.6924,6873.0
2022-05-09 13:40:00,191.61,192.77,191.61,191.84,7420.0,186.0128,187.1389,186.0128,186.236,7420.0
2022-05-09 13:50:00,191.69,191.98,191.13,191.86,5687.0,186.0904,186.3719,185.5468,186.2554,5687.0
2022-05-09 14:00:00,191.61,192.17,191.59,192.02,10214.0,186.0128,186.5564,185.9933,186.4108,10214.0
2022-05-09 14:10:00,192.03,193.23,191.95,193.11,9133.0,186.4205,187.5854,186.3428,187.4689,9133.0
2022-05-09 14:20:00,193.01,193.01,191.98,192.43,9860.0,187.3719,187.3719,186.3719,186.8088,9860.0
2022-05-09 14:30:00,192.35,192.91,192.23,192.63,8751.0,186.7311,187.2748,186.6146,187.003,8751.0
2022-05-09 14:40:00,192.53,192.6,192.05,192.38,10090.0,186.9059,186.9738,186.4399,186.7603,10090.0
2022-05-09 14:50:00,192.18,192.91,191.94,192.58,17302.0,186.5661,187.2748,186.3331,186.9544,17302.0
2022-05-09 15:00:00,192.36,192.78,191.72,192.1,9667.0,186.7408,187.1486,186.1195,186.4884,9667.0
2022-05-09 15:10:00,192.11,193.83,192.11,192.93,10469.0,186.4981,188.1679,186.4981,187.2942,10469.0
2022-05-09 15:20:00,192.94,193.06,192.15,192.56,10949.0,187.3039,187.4204,186.537,186.935,10949.0
2022-05-09 15:30:00,192.43,192.8,191.98,192.71,15372.0,186.8088,187.168,186.3719,187.0806,15372.0
2022-05-09 15:40:00,192.54,192.93,191.92,192.01,21901.0,186.9156,187.2942,186.3137,186.4011,21901.0
2022-05-09 15:50:00,192.1,193.15,191.56,192.91,57011.0,186.4884,187.5078,185.9642,187.2748,57011.0
2022-05-10 09:30:00,195.01,197.08,194.61,195.15,9521.0,189.3134,191.323,188.9251,189.4493,9521.0
2022-05-10 09:40:00,194.86,196.22,194.63,195.39,4440.0,189.1678,190.4881,188.9445,189.6823,4440.0
2022-05-10 09:50:00,194.92,196.11,194.64,196.11,2200.0,189.2261,190.3813,188.9542,190.3813,2200.0
2022-05-10 10:00:00,196.34,197.51,195.48,197.27,7393.0,190.6046,191.7404,189.7697,191.5074,7393.0
2022-05-10 10:10:00,197.13,197.13,195.74,195.75,2120.0,191.3715,191.3715,190.0221,190.0318,2120.0
2022-05-10 10:20:00,195.65,195.85,194.85,194.91,3955.0,189.9347,190.1289,189.1581,189.2164,3955.0
2022-05-10 10:30:00,195.48,195.68,194.17,194.22,6884.0,189.7697,189.9639,188.498,188.5465,6884.0
2022-05-10 10:40:00,194.01,194.18,193.2,193.45,4532.0,188.3426,188.5077,187.5563,187.799,4532.0
2022-05-10 10:50:00,193.38,193.96,192.87,193.23,5793.0,187.731,188.2941,187.2359,187.5854,5793.0
2022-05-10 11:00:00,193.45,193.95,192.18,192.25,6936.0,187.799,188.2844,186.5661,186.6341,6936.0
2022-05-10 11:10:00,192.41,192.73,191.33,192.23,8702.0,186.7894,187.1,185.7409,186.6146,8702.0
2022-05-10 11:20:00,192.31,192.57,191.53,192.13,4793.0,186.6923,186.9447,185.9351,186.5176,4793.0
2022-05-10 11:30:00,192.06,192.62,191.29,192.62,2295.0,186.4496,186.9932,185.7021,186.9932,2295.0
2022-05-10 11:40:00,192.62,192.69,192.16,192.24,2004.0,186.9932,187.0612,186.5467,186.6243,2004.0
2022-05-10 11:50:00,192.06,192.6,191.83,192.51,1800.0,186.4496,186.9738,186.2263,186.8865,1800.0
2022-05-10 12:00:00,193.51,193.89,193.44,193.47,2908.0,187.8572,188.2261,187.7893,187.8184,2908.0
2022-05-10 12:10:00,192.87,193.54,192.52,193.41,4783.0,187.2359,187.8864,186.8962,187.7602,4783.0
2022-05-10 12:20:00,193.12,193.21,192.63,192.93,3992.0,187.4786,187.566,187.003,187.2942,3992.0
2022-05-10 12:30:00,192.91,193.06,192.11,192.66,4719.0,187.2748,187.4204,186.4981,187.0321,4719.0
2022-05-10 12:40:00,192.84,193.82,192.54,193.79,3231.0,187.2068,188.1582,186.9156,188.1291,3231.0
2022-05-10 12:50:00,193.54,193.54,192.87,193.02,1937.0,187.8864,187.8864,187.2359,187.3816,1937.0
2022-05-10 13:00:00,193.14,194.21,193.14,194.1,5955.0,187.4981,188.5368,187.4981,188.43,5955.0
2022-05-10 13:10:00,194.09,194.86,193.61,194.58,15203.0,188.4203,189.1678,187.9543,188.896,15203.0
2022-05-10 13:20:00,194.67,195.56,194.54,195.48,5580.0,188.9834,189.8474,188.8572,189.7697,5580.0
2022-05-10 13:30:00,195.84,197.55,195.69,197.54,7444.0,190.1192,191.7792,189.9736,191.7695,7444.0
2022-05-10 13:40:00,197.54,198.03,197.5,197.91,6172.0,191.7695,192.2452,191.7307,192.1287,6172.0
2022-05-10 13:50:00,197.99,197.99,197.45,197.45,4131.0,192.2064,192.2064,191.6822,191.6822,4131.0
2022-05-10 14:00:00,197.57,198.27,197.37,197.81,7453.0,191.7987,192.4782,191.6045,192.0316,7453.0
2022-05-10 14:10:00,197.54,198.19,196.86,197.39,5905.0,191.7695,192.4005,191.1094,191.6239,5905.0
2022-05-10 14:20:00,197.52,197.52,196.13,196.65,5902.0,191.7501,191.7501,190.4007,190.9055,5902.0
2022-05-10 14:30:00,196.85,196.96,196.17,196.18,4904.0,191.0997,191.2065,190.4395,190.4493,4904.0
2022-05-10 14:40:00,196.08,197.13,195.93,196.77,5023.0,190.3522,191.3715,190.2066,191.022,5023.0
2022-05-10 14:50:00,196.95,197.36,196.7,197.05,12658.0,191.1968,191.5948,190.9541,191.2938,12658.0
2022-05-10 15:00:00,197.33,197.69,196.79,197.08,15394.0,191.5657,191.9151,191.0414,191.323,15394.0
2022-05-10 15:10:00,197.05,197.19,196.07,196.42,9709.0,191.2938,191.4298,190.3425,190.6822,9709.0
2022-05-10 15:20:00,196.45,196.69,195.39,195.56,6024.0,190.7114,190.9444,189.6823,189.8474,6024.0
2022-05-10 15:30:00,195.49,195.83,195.29,195.65,10258.0,189.7794,190.1095,189.5853,189.9347,10258.0
2022-05-10 15:40:00,195.45,195.64,194.91,195.29,16097.0,189.7406,189.925,189.2164,189.5853,16097.0
2022-05-10 15:50:00,194.79,195.7,194.78,195.25,39285.0,189.0999,189.9833,189.0902,189.5464,39285.0
2022-05-11 09:30:00,194.01,195.66,193.06,195.41,8537.0,188.7558,190.3611,187.8315,190.1179,8537.0
2022-05-11 09:40:00,195.14,197.83,195.14,197.52,8432.0,189.8552,192.4724,189.8552,192.1707,8432.0
2022-05-11 09:50:00,197.41,198.82,196.0,198.77,5075.0,192.0637,193.4355,190.6919,193.3869,5075.0
2022-05-11 10:00:00,198.26,198.26,195.45,195.65,1740.0,192.8907,192.8907,190.1568,190.3514,1740.0
2022-05-11 10:10:00,195.26,196.82,195.24,196.81,7300.0,189.972,191.4897,189.9525,191.48,7300.0
2022-05-11 10:20:00,196.62,197.9,196.39,197.4,25669.0,191.2951,192.5405,191.0714,192.054,25669.0
2022-05-11 10:30:00,197.13,197.69,196.47,197.27,5498.0,191.7913,192.3361,191.1492,191.9275,5498.0
2022-05-11 10:40:00,197.61,198.15,197.33,197.5,4624.0,192.2583,192.7837,191.9859,192.1513,4624.0
2022-05-11 10:50:00,197.4,197.54,196.73,196.73,10139.0,192.054,192.1902,191.4021,191.4021,10139.0
2022-05-11 11:00:00,196.86,197.19,196.57,196.57,2937.0,191.5286,191.8497,191.2465,191.2465,2937.0
2022-05-11 11:10:00,196.5,197.12,196.3,196.43,2447.0,191.1784,191.7816,190.9838,191.1103,2447.0
2022-05-11 11:20:00,196.54,197.58,196.53,197.58,4166.0,191.2173,192.2291,191.2076,192.2291,4166.0
2022-05-11 11:30:00,197.48,198.43,197.28,198.26,2382.0,192.1318,193.0561,191.9372,192.8907,2382.0
2022-05-11 11:40:00,198.69,198.83,197.97,197.98,2718.0,193.3091,193.4453,192.6086,192.6183,2718.0
2022-05-11 11:50:00,197.78,198.0,197.18,197.35,1860.0,192.4237,192.6377,191.84,192.0054,1860.0
2022-05-11 12:00:00,197.17,197.75,197.17,197.41,2774.0,191.8302,192.3945,191.8302,192.0637,2774.0
2022-05-11 12:10:00,197.1,197.62,197.0,197.62,7752.0,191.7621,192.268,191.6648,192.268,7752.0
2022-05-11 12:20:00,197.75,198.24,197.05,197.2,5889.0,192.3945,192.8712,191.7135,191.8594,5889.0
2022-05-11 12:30:00,196.47,197.43,196.46,197.19,4115.0,191.1492,192.0832,191.1395,191.8497,4115.0
2022-05-11 12:40:00,197.43,197.54,196.42,196.79,3613.0,192.0832,192.1902,191.1005,191.4605,3613.0
2022-05-11 12:50:00,196.61,196.61,195.74,195.75,3529.0,191.2854,191.2854,190.439,190.4487,3529.0
2022-05-11 13:00:00,195.5,195.55,195.1,195.13,4190.0,190.2055,190.2541,189.8163,189.8455,4190.0
2022-05-11 13:10:00,195.2,195.63,195.14,195.5,3118.0,189.9136,190.3319,189.8552,190.2055,3118.0
2022-05-11 13:20:00,195.05,195.85,195.01,195.12,4374.0,189.7676,190.546,189.7287,189.8357,4374.0
2022-05-11 13:30:00,194.97,195.18,194.53,194.53,2384.0,189.6898,189.8941,189.2617,189.2617,2384.0
2022-05-11 13:40:00,194.58,194.62,194.14,194.18,1751.0,189.3104,189.3493,188.8823,188.9212,1751.0
2022-05-11 13:50:00,194.52,194.52,193.77,193.77,4403.0,189.252,189.252,188.5223,188.5223,4403.0
2022-05-11 14:00:00,193.73,194.83,193.73,194.5,5435.0,188.4834,189.5536,188.4834,189.2325,5435.0
2022-05-11 14:10:00,193.99,194.23,193.8,194.23,3772.0,188.7363,188.9698,188.5515,188.9698,3772.0
2022-05-11 14:20:00,193.93,195.09,193.76,194.46,3689.0,188.678,189.8066,188.5126,189.1936,3689.0
2022-05-11 14:30:00,194.04,195.26,194.04,194.99,5215.0,188.785,189.972,188.785,189.7093,5215.0
2022-05-11 14:40:00,194.88,195.43,194.65,194.67,3245.0,189.6022,190.1373,189.3785,189.3979,3245.0
2022-05-11 14:50:00,194.32,194.32,193.53,193.53,3702.0,189.0574,189.0574,188.2888,188.2888,3702.0
2022-05-11 15:00:00,193.63,193.81,192.99,193.71,8731.0,188.3861,188.5612,187.7634,188.4639,8731.0
2022-05-11 15:10:00,193.64,193.81,192.91,193.13,5513.0,188.3958,188.5612,187.6856,187.8996,5513.0
2022-05-11 15:20:00,193.05,193.4,192.84,192.85,5310.0,187.8218,188.1623,187.6175,187.6272,5310.0
2022-05-11 15:30:00,192.78,193.2,192.26,192.26,6890.0,187.5591,187.9677,187.0532,187.0532,6890.0
2022-05-11 15:40:00,192.09,192.36,191.71,192.14,11618.0,186.8878,187.1505,186.5181,186.9364,11618.0
2022-05-11 15:50:00,192.03,192.13,191.24,191.65,40892.0,186.8294,186.9267,186.0608,186.4597,40892.0
2022-05-12 09:30:00,190.25,191.7,190.25,190.94,8244.0,185.0976,186.5084,185.0976,185.7689,8244.0
2022-05-12 09:40:00,190.71,193.55,190.71,192.74,6456.0,185.5452,188.3083,185.5452,187.5202,6456.0
2022-05-12 09:50:00,192.74,193.34,191.51,191.55,4274.0,187.5202,188.104,186.3235,186.3624,4274.0
2022-05-12 10:00:00,191.25,194.05,190.98,193.57,5497.0,186.0706,188.7947,185.8079,188.3277,5497.0
2022-05-12 10:10:00,193.4,194.15,193.27,193.38,1358.0,188.1623,188.892,188.0358,188.1429,1358.0
2022-05-12 10:20:00,193.5,194.42,192.51,192.51,1808.0,188.2596,189.1547,187.2964,187.2964,1808.0
2022-05-12 10:30:00,192.96,194.39,192.6,194.39,2410.0,187.7342,189.1255,187.384,189.1255,2410.0
2022-05-12 10:40:00,194.13,194.13,193.29,193.59,1124.0,188.8726,188.8726,188.0553,188.3472,1124.0
2022-05-12 10:50:00,193.97,194.93,193.97,194.75,2600.0,188.7169,189.6509,188.7169,189.4758,2600.0
2022-05-12 11:00:00,194.68,195.43,194.68,195.25,2701.0,189.4077,190.1373,189.4077,189.9622,2701.0
2022-05-12 11:10:00,195.37,195.39,194.04,194.15,2510.0,190.079,190.0984,188.785,188.892,2510.0
2022-05-12 11:20:00,194.38,194.65,193.33,193.54,3363.0,189.1158,189.3785,188.0942,188.2985,3363.0
2022-05-12 11:30:00,193.27,193.27,191.98,192.31,7553.0,188.0358,188.0358,186.7808,187.1018,7553.0
2022-05-12 11:40:00,192.52,192.64,191.51,191.75,2849.0,187.3062,187.4229,186.3235,186.557,2849.0
2022-05-12 11:50:00,191.64,191.73,191.27,191.28,2621.0,186.45,186.5376,186.09,186.0997,2621.0
2022-05-12 12:00:00,191.14,191.56,191.14,191.56,2567.0,185.9635,186.3722,185.9635,186.3722,2567.0
2022-05-12 12:10:00,191.54,191.74,191.27,191.28,2317.0,186.3527,186.5473,186.09,186.0997,2317.0
2022-05-12 12:20:00,191.01,191.83,191.01,191.68,2652.0,185.8371,186.6348,185.8371,186.4889,2652.0
2022-05-12 12:30:00,191.73,192.4,191.72,192.19,2440.0,186.5376,187.1894,186.5278,186.9851,2440.0
2022-05-12 12:40:00,192.08,192.89,192.08,192.7,1723.0,186.8781,187.6661,186.8781,187.4813,1723.0
2022-05-12 12:50:00,192.73,192.87,192.01,192.03,2606.0,187.5105,187.6467,186.81,186.8294,2606.0
2022-05-12 13:00:00,191.95,192.19,191.28,191.7,3132.0,186.7516,186.9851,186.0997,186.5084,3132.0
2022-05-12 13:10:00,191.79,192.15,191.72,191.8,1800.0,186.5959,186.9462,186.5278,186.6057,1800.0
2022-05-12 13:20:00,191.8,192.16,191.72,192.12,1687.0,186.6057,186.9559,186.5278,186.917,1687.0
2022-05-12 13:30:00,192.02,192.02,191.26,191.4,3560.0,186.8197,186.8197,186.0803,186.2165,3560.0
2022-05-12 13:40:00,191.13,191.22,190.62,190.63,5518.0,185.9538,186.0414,185.4576,185.4673,5518.0
2022-05-12 13:50:00,190.73,190.91,190.51,190.69,5226.0,185.5646,185.7398,185.3506,185.5257,5226.0
2022-05-12 14:00:00,190.86,191.35,190.79,190.82,3700.0,185.6911,186.1678,185.623,185.6522,3700.0
2022-05-12 14:10:00,190.94,191.18,190.77,191.09,6174.0,185.7689,186.0024,185.6036,185.9149,6174.0
2022-05-12 14:20:00,191.18,191.32,190.76,190.87,2346.0,186.0024,186.1387,185.5938,185.7008,2346.0
2022-05-12 14:30:00,190.78,190.83,190.11,190.14,3862.0,185.6133,185.6619,184.9614,184.9906,3862.0
2022-05-12 14:40:00,190.17,190.28,189.67,189.73,7082.0,185.0198,185.1268,184.5333,184.5917,7082.0
2022-05-12 14:50:00,189.41,190.12,189.4,189.66,3553.0,184.2804,184.9712,184.2707,184.5236,3553.0
2022-05-12 15:00:00,189.73,190.2,189.63,189.7,2635.0,184.5917,185.049,184.4944,184.5625,2635.0
2022-05-12 15:10:00,189.75,190.4,189.53,190.24,7003.0,184.6112,185.2436,184.3971,185.0879,7003.0
2022-05-12 15:20:00,190.17,191.42,190.17,191.26,26047.0,185.0198,186.2359,185.0198,186.0803,26047.0
2022-05-12 15:30:00,191.28,191.76,190.82,191.39,11854.0,186.0997,186.5667,185.6522,186.2068,11854.0
2022-05-12 15:40:00,191.39,191.69,190.85,191.16,13411.0,186.2068,186.4986,185.6814,185.983,13411.0
2022-05-12 15:50:00,191.35,192.51,191.35,192.31,46010.0,186.1678,187.2964,186.1678,187.1018,46010.0
2022-05-13 09:30:00,195.86,197.82,194.39,196.96,11724.0,190.5557,192.4626,189.1255,191.6259,11724.0
2022-05-13 09:40:00,196.5,198.59,196.14,198.16,3507.0,191.1784,193.2118,190.8281,192.7934,3507.0
2022-05-13 09:50:00,198.0,199.07,197.32,197.32,3283.0,192.6377,193.6788,191.9762,191.9762,3283.0
2022-05-13 10:00:00,197.74,198.89,197.74,198.31,9917.0,192.3848,193.5036,192.3848,192.9394,9917.0
2022-05-13 10:10:00,198.38,198.9,197.95,198.29,5918.0,193.0075,193.5134,192.5891,192.9199,5918.0
2022-05-13 10:20:00,198.85,199.61,198.84,199.39,3006.0,193.4647,194.2041,193.455,193.9901,3006.0
2022-05-13 10:30:00,199.46,199.71,199.34,199.37,3479.0,194.0582,194.3014,193.9415,193.9706,3479.0
2022-05-13 10:40:00,199.3,199.3,198.67,199.08,1010.0,193.9025,193.9025,193.2896,193.6885,1010.0
2022-05-13 10:50:00,199.25,199.73,199.22,199.3,3669.0,193.8539,194.3209,193.8247,193.9025,3669.0
2022-05-13 11:00:00,199.31,200.28,199.26,199.66,16846.0,193.9123,194.856,193.8636,194.2528,16846.0
2022-05-13 11:10:00,199.7,199.86,198.93,198.93,10452.0,194.2917,194.4474,193.5426,193.5426,10452.0
2022-05-13 11:20:00,198.91,199.5,198.91,199.5,3331.0,193.5231,194.0971,193.5231,194.0971,3331.0
2022-05-13 11:30:00,199.51,199.6,199.23,199.35,1870.0,194.1069,194.1944,193.8344,193.9512,1870.0
2022-05-13 11:40:00,199.14,199.33,199.14,199.31,2078.0,193.7469,193.9317,193.7469,193.9123,2078.0
2022-05-13 11:50:00,199.39,199.8,199.39,199.5,4507.0,193.9901,194.389,193.9901,194.0971,4507.0
2022-05-13 12:00:00,199.63,199.88,199.52,199.79,3900.0,194.2236,194.4668,194.1166,194.3793,3900.0
2022-05-13 12:10:00,199.72,199.8,199.53,199.71,4242.0,194.3112,194.389,194.1263,194.3014,4242.0
2022-05-13 12:20:00,199.7,199.7,199.32,199.5,2409.0,194.2917,194.2917,193.922,194.0971,2409.0
2022-05-13 12:30:00,199.5,199.56,199.12,199.12,2610.0,194.0971,194.1555,193.7274,193.7274,2610.0
2022-05-13 12:40:00,199.25,199.35,198.97,199.0,1700.0,193.8539,193.9512,193.5815,193.6107,1700.0
2022-05-13 12:50:00,198.89,199.1,198.67,198.87,6668.0,193.5036,193.708,193.2896,193.4842,6668.0
2022-05-13 13:00:00,198.9,199.15,198.77,198.85,10221.0,193.5134,193.7566,193.3869,193.4647,10221.0
2022-05-13 13:10:00,198.78,199.0,198.62,198.81,4304.0,193.3966,193.6107,193.241,193.4258,4304.0
2022-05-13 13:20:00,198.86,198.9,198.11,198.11,5416.0,193.4745,193.5134,192.7448,192.7448,5416.0
2022-05-13 13:30:00,198.15,198.45,198.15,198.31,2906.0,192.7837,193.0756,192.7837,192.9394,2906.0
2022-05-13 13:40:00,197.97,198.1,197.89,198.05,16765.0,192.6086,192.735,192.5307,192.6864,16765.0
2022-05-13 13:50:00,198.0,198.08,197.4,197.4,6740.0,192.6377,192.7156,192.054,192.054,6740.0
2022-05-13 14:00:00,197.27,197.27,196.22,196.56,7441.0,191.9275,191.9275,190.906,191.2367,7441.0
2022-05-13 14:10:00,196.64,196.68,196.45,196.57,1094.0,191.3146,191.3535,191.1297,191.2465,1094.0
2022-05-13 14:20:00,196.52,196.77,196.17,196.77,2720.0,191.1978,191.4411,190.8573,191.4411,2720.0
2022-05-13 14:30:00,196.8,197.05,196.64,196.64,3671.0,191.4702,191.7135,191.3146,191.3146,3671.0
2022-05-13 14:40:00,196.77,196.97,196.75,196.88,1435.0,191.4411,191.6356,191.4216,191.5481,1435.0
2022-05-13 14:50:00,196.83,197.5,196.83,197.5,7204.0,191.4994,192.1513,191.4994,192.1513,7204.0
2022-05-13 15:00:00,197.5,197.79,197.5,197.63,7226.0,192.1513,192.4334,192.1513,192.2778,7226.0
2022-05-13 15:10:00,197.64,197.9,197.43,197.84,10703.0,192.2875,192.5405,192.0832,192.4821,10703.0
2022-05-13 15:20:00,197.78,197.79,197.22,197.44,9271.0,192.4237,192.4334,191.8789,192.0929,9271.0
2022-05-13 15:30:00,197.41,197.5,196.46,197.01,20236.0,192.0637,192.1513,191.1395,191.6746,20236.0
2022-05-13 15:40:00,196.99,197.21,196.43,196.62,14296.0,191.6551,191.8691,191.1103,191.2951,14296.0
2022-05-13 15:50:00,196.62,196.99,196.0,196.97,48245.0,191.2951,191.6551,190.6919,191.6356,48245.0
2022-05-16 09:30:00,196.32,198.79,196.32,198.51,7104.0,191.0032,193.4064,191.0032,193.1339,7104.0
2022-05-16 09:40:00,198.51,198.55,196.7,196.79,1400.0,193.1339,193.1729,191.373,191.4605,1400.0
2022-05-16 09:50:00,196.09,196.21,195.51,195.51,5049.0,190.7795,190.8962,190.2152,190.2152,5049.0
2022-05-16 10:00:00,195.54,196.45,195.5,196.44,9108.0,190.2444,191.1297,190.2055,191.12,9108.0
2022-05-16 10:10:00,196.23,197.41,196.23,196.96,6715.0,190.9157,192.0637,190.9157,191.6259,6715.0
2022-05-16 10:20:00,196.97,197.81,196.65,197.46,4490.0,191.6356,192.4529,191.3243,192.1124,4490.0
2022-05-16 10:30:00,197.26,197.44,196.41,196.41,5228.0,191.9178,192.0929,191.0908,191.0908,5228.0
2022-05-16 10:40:00,196.44,196.44,195.6,195.91,1681.0,191.12,191.12,190.3027,190.6043,1681.0
2022-05-16 10:50:00,195.85,196.12,195.54,195.71,1011.0,190.546,190.8087,190.2444,190.4098,1011.0
2022-05-16 11:00:00,195.36,195.38,195.02,195.28,2715.0,190.0692,190.0887,189.7385,189.9914,2715.0
2022-05-16 11:10:00,195.17,195.59,195.11,195.59,3352.0,189.8844,190.293,189.826,190.293,3352.0
2022-05-16 11:20:00,195.24,195.46,195.07,195.46,1000.0,189.9525,190.1665,189.7871,190.1665,1000.0
2022-05-16 11:30:00,195.29,195.98,195.21,195.98,2387.0,190.0011,190.6725,189.9233,190.6725,2387.0
2022-05-16 11:40:00,195.76,196.66,195.68,196.65,1765.0,190.4584,191.334,190.3806,191.3243,1765.0
2022-05-16 11:50:00,196.62,196.91,196.53,196.87,1815.0,191.2951,191.5773,191.2076,191.5384,1815.0
2022-05-16 12:00:00,196.5,196.71,196.39,196.4,2800.0,191.1784,191.3827,191.0714,191.0811,2800.0
2022-05-16 12:10:00,196.36,196.36,195.61,195.78,1241.0,191.0422,191.0422,190.3125,190.4779,1241.0
2022-05-16 12:20:00,195.75,195.81,195.7,195.71,952.0,190.4487,190.5071,190.4,190.4098,952.0
2022-05-16 12:30:00,195.79,195.85,195.65,195.71,700.0,190.4876,190.546,190.3514,190.4098,700.0
2022-05-16 12:40:00,195.2,195.42,195.1,195.42,800.0,189.9136,190.1276,189.8163,190.1276,800.0
2022-05-16 12:50:00,195.12,195.36,195.07,195.29,1468.0,189.8357,190.0692,189.7871,190.0011,1468.0
2022-05-16 13:00:00,195.22,196.02,195.22,195.99,1679.0,189.933,190.7114,189.933,190.6822,1679.0
2022-05-16 13:10:00,195.92,196.47,195.91,195.91,2057.0,190.6141,191.1492,190.6043,190.6043,2057.0
2022-05-16 13:20:00,195.81,196.69,195.81,196.69,1100.0,190.5071,191.3632,190.5071,191.3632,1100.0
2022-05-16 13:30:00,196.7,196.99,196.69,196.89,1445.0,191.373,191.6551,191.3632,191.5578,1445.0
2022-05-16 13:40:00,196.86,197.25,196.76,196.76,2854.0,191.5286,191.9081,191.4313,191.4313,2854.0
2022-05-16 13:50:00,196.9,197.07,196.76,197.0,2766.0,191.5675,191.7329,191.4313,191.6648,2766.0
2022-05-16 14:00:00,197.03,197.55,196.69,197.45,2300.0,191.694,192.1999,191.3632,192.1026,2300.0
2022-05-16 14:10:00,197.25,197.49,197.11,197.27,2859.0,191.9081,192.1416,191.7719,191.9275,2859.0
2022-05-16 14:20:00,197.21,197.82,197.21,197.82,3116.0,191.8691,192.4626,191.8691,192.4626,3116.0
2022-05-16 14:30:00,197.88,198.02,197.76,197.79,3454.0,192.521,192.6572,192.4042,192.4334,3454.0
2022-05-16 14:40:00,197.87,198.21,197.86,197.91,4380.0,192.5113,192.8421,192.5015,192.5502,4380.0
2022-05-16 14:50:00,197.81,198.28,197.71,198.14,4416.0,192.4529,192.9102,192.3556,192.774,4416.0
2022-05-16 15:00:00,197.96,198.12,197.64,197.67,4119.0,192.5988,192.7545,192.2875,192.3167,4119.0
2022-05-16 15:10:00,197.59,197.65,197.13,197.31,4674.0,192.2389,192.2972,191.7913,191.9664,4674.0
2022-05-16 15:20:00,197.11,197.37,196.91,196.91,4191.0,191.7719,192.0248,191.5773,191.5773,4191.0
2022-05-16 15:30:00,197.03,197.21,196.48,196.56,5044.0,191.694,191.8691,191.1589,191.2367,5044.0
2022-05-16 15:40:00,196.61,196.84,196.53,196.7,7369.0,191.2854,191.5092,191.2076,191.373,7369.0
2022-05-16 15:50:00,196.99,197.37,196.63,197.05,27541.0,191.6551,192.0248,191.3049,191.7135,27541.0
2022-05-17 09:30:00,200.0,200.0,197.8,199.11,21110.0,194.5836,194.5836,192.4432,193.7177,21110.0
2022-05-17 09:40:00,199.54,200.26,198.78,199.57,6966.0,194.136,194.8365,193.3966,194.1652,6966.0
2022-05-17 09:50:00,198.97,199.11,197.32,197.33,1800.0,193.5815,193.7177,191.9762,191.9859,1800.0
2022-05-17 10:00:00,197.69,197.75,196.29,196.31,4650.0,192.3361,192.3945,190.9741,190.9935,4650.0
2022-05-17 10:10:00,196.59,197.01,196.54,196.61,2255.0,191.2659,191.6746,191.2173,191.2854,2255.0
2022-05-17 10:20:00,196.53,196.57,195.85,195.86,3004.0,191.2076,191.2465,190.546,190.5557,3004.0
2022-05-17 10:30:00,195.75,196.34,195.75,196.14,1298.0,190.4487,191.0227,190.4487,190.8281,1298.0
2022-05-17 10:40:00,195.82,195.82,194.78,195.14,3503.0,190.5168,190.5168,189.505,189.8552,3503.0
2022-05-17 10:50:00,195.42,195.64,195.04,195.38,2437.0,190.1276,190.3417,189.7579,190.0887,2437.0
2022-05-17 11:00:00,195.16,195.47,194.94,195.33,4199.0,189.8747,190.1763,189.6606,190.0401,4199.0
2022-05-17 11:10:00,195.5,195.7,195.05,195.23,4749.0,190.2055,190.4,189.7676,189.9428,4749.0
2022-05-17 11:20:00,195.37,196.0,195.36,195.91,2500.0,190.079,190.6919,190.0692,190.6043,2500.0
2022-05-17 11:30:00,195.88,196.6,195.88,196.14,1520.0,190.5752,191.2757,190.5752,190.8281,1520.0
2022-05-17 11:40:00,196.21,196.28,195.87,195.92,1630.0,190.8962,190.9643,190.5654,190.6141,1630.0
2022-05-17 11:50:00,195.83,196.28,195.79,195.99,2366.0,190.5265,190.9643,190.4876,190.6822,2366.0
2022-05-17 12:00:00,195.96,195.96,195.42,195.51,1048.0,190.653,190.653,190.1276,190.2152,1048.0
2022-05-17 12:10:00,195.09,195.21,194.77,194.95,3283.0,189.8066,189.9233,189.4952,189.6703,3283.0
2022-05-17 12:20:00,194.89,195.14,194.85,195.13,800.0,189.612,189.8552,189.5731,189.8455,800.0
2022-05-17 12:30:00,194.94,195.68,194.93,195.58,6444.0,189.6606,190.3806,189.6509,190.2833,6444.0
2022-05-17 12:40:00,195.8,196.19,195.74,196.03,5559.0,190.4973,190.8768,190.439,190.7211,5559.0
2022-05-17 12:50:00,196.12,196.16,195.98,195.98,825.0,190.8087,190.8476,190.6725,190.6725,825.0
2022-05-17 13:00:00,195.99,196.55,195.99,196.55,800.0,190.6822,191.227,190.6822,191.227,800.0
2022-05-17 13:10:00,196.39,196.46,196.18,196.35,2187.0,191.0714,191.1395,190.867,191.0324,2187.0
2022-05-17 13:20:00,196.46,196.49,195.96,196.05,3045.0,191.1395,191.1686,190.653,190.7406,3045.0
2022-05-17 13:30:00,196.09,196.09,195.72,195.76,1242.0,190.7795,190.7795,190.4195,190.4584,1242.0
2022-05-17 13:40:00,195.68,195.8,195.48,195.76,2056.0,190.3806,190.4973,190.186,190.4584,2056.0
2022-05-17 13:50:00,195.5,195.79,195.47,195.72,6351.0,190.2055,190.4876,190.1763,190.4195,6351.0
2022-05-17 14:00:00,195.7,196.46,195.36,196.46,7683.0,190.4,191.1395,190.0692,191.1395,7683.0
2022-05-17 14:10:00,196.27,196.37,195.35,195.4,3586.0,190.9546,191.0519,190.0595,190.1082,3586.0
2022-05-17 14:20:00,195.4,195.8,195.15,195.64,5077.0,190.1082,190.4973,189.8649,190.3417,5077.0
2022-05-17 14:30:00,195.44,196.05,195.32,195.82,6797.0,190.1471,190.7406,190.0303,190.5168,6797.0
2022-05-17 14:40:00,196.21,196.88,195.73,196.88,4041.0,190.8962,191.5481,190.4292,191.5481,4041.0
2022-05-17 14:50:00,196.84,196.89,196.4,196.59,4503.0,191.5092,191.5578,191.0811,191.2659,4503.0
2022-05-17 15:00:00,196.48,197.12,196.38,197.03,5612.0,191.1589,191.7816,191.0616,191.694,5612.0
2022-05-17 15:10:00,196.74,197.23,196.67,197.23,7403.0,191.4119,191.8886,191.3438,191.8886,7403.0
2022-05-17 15:20:00,197.14,197.21,196.91,197.12,2550.0,191.801,191.8691,191.5773,191.7816,2550.0
2022-05-17 15:30:00,196.98,197.2,196.87,197.0,13826.0,191.6454,191.8594,191.5384,191.6648,13826.0
2022-05-17 15:40:00,197.03,197.3,196.64,196.91,23065.0,191.694,191.9567,191.3146,191.5773,23065.0
2022-05-17 15:50:00,197.02,197.86,197.01,197.84,57128.0,191.6843,192.5015,191.6746,192.4821,57128.0
2022-05-18 09:30:00,195.13,195.13,193.61,194.68,17983.0,189.8455,189.8455,188.3666,189.4077,17983.0
2022-05-18 09:40:00,195.1,195.1,193.81,194.08,55481.0,189.8163,189.8163,188.5612,188.8239,55481.0
2022-05-18 09:50:00,194.19,194.73,193.63,194.72,4900.0,188.9309,189.4563,188.3861,189.4466,4900.0
2022-05-18 10:00:00,194.8,195.4,194.66,194.75,4614.0,189.5244,190.1082,189.3882,189.4758,4614.0
2022-05-18 10:10:00,194.75,195.46,194.56,195.45,1959.0,189.4758,190.1665,189.2909,190.1568,1959.0
2022-05-18 10:20:00,195.89,196.5,195.73,195.98,1661.0,190.5849,191.1784,190.4292,190.6725,1661.0
2022-05-18 10:30:00,195.8,195.94,195.34,195.61,1011.0,190.4973,190.6335,190.0498,190.3125,1011.0
2022-05-18 10:40:00,195.67,195.91,195.59,195.59,1292.0,190.3708,190.6043,190.293,190.293,1292.0
2022-05-18 10:50:00,195.58,196.3,195.58,196.02,1001.0,190.2833,190.9838,190.2833,190.7114,1001.0
2022-05-18 11:00:00,196.01,196.42,195.9,195.99,3101.0,190.7016,191.1005,190.5946,190.6822,3101.0
2022-05-18 11:10:00,195.76,195.76,195.17,195.17,1754.0,190.4584,190.4584,189.8844,189.8844,1754.0
2022-05-18 11:20:00,195.12,195.14,194.83,194.9,3252.0,189.8357,189.8552,189.5536,189.6217,3252.0
2022-05-18 11:30:00,194.62,194.62,194.12,194.13,1400.0,189.3493,189.3493,188.8628,188.8726,1400.0
2022-05-18 11:40:00,194.3,194.69,193.79,193.8,4954.0,189.038,189.4174,188.5418,188.5515,4954.0
2022-05-18 11:50:00,193.97,193.97,193.73,193.91,1220.0,188.7169,188.7169,188.4834,188.6585,1220.0
2022-05-18 12:00:00,193.77,193.93,193.49,193.61,2046.0,188.5223,188.678,188.2499,188.3666,2046.0
2022-05-18 12:10:00,193.75,194.62,193.73,193.96,2413.0,188.5028,189.3493,188.4834,188.7072,2413.0
2022-05-18 12:20:00,194.05,194.17,193.57,193.86,3192.0,188.7947,188.9115,188.3277,188.6099,3192.0
2022-05-18 12:30:00,194.04,194.62,194.02,194.49,3205.0,188.785,189.3493,188.7655,189.2228,3205.0
2022-05-18 12:40:00,194.41,194.56,194.05,194.54,4018.0,189.145,189.2909,188.7947,189.2715,4018.0
2022-05-18 12:50:00,194.56,194.75,194.35,194.43,1737.0,189.2909,189.4758,189.0866,189.1644,1737.0
2022-05-18 13:00:00,194.4,194.4,193.72,193.72,3427.0,189.1352,189.1352,188.4737,188.4737,3427.0
2022-05-18 13:10:00,193.73,193.76,192.97,193.03,4701.0,188.4834,188.5126,187.744,187.8023,4701.0
2022-05-18 13:20:00,193.02,193.89,192.94,193.89,6424.0,187.7926,188.6391,187.7148,188.6391,6424.0
2022-05-18 13:30:00,194.0,194.09,193.67,193.88,2804.0,188.7461,188.8336,188.425,188.6293,2804.0
2022-05-18 13:40:00,193.66,193.66,192.87,192.92,2053.0,188.4153,188.4153,187.6467,187.6953,2053.0
2022-05-18 13:50:00,192.77,192.86,192.38,192.85,3944.0,187.5494,187.6369,187.1699,187.6272,3944.0
2022-05-18 14:00:00,193.01,193.27,192.71,192.82,3263.0,187.7829,188.0358,187.491,187.598,3263.0
2022-05-18 14:10:00,192.98,193.34,192.7,193.33,2122.0,187.7537,188.104,187.4813,188.0942,2122.0
2022-05-18 14:20:00,193.05,193.23,193.04,193.09,6106.0,187.8218,187.9969,187.8121,187.8607,6106.0
2022-05-18 14:30:00,193.05,193.11,192.03,192.25,6564.0,187.8218,187.8802,186.8294,187.0435,6564.0
2022-05-18 14:40:00,192.27,192.41,191.71,192.3,8953.0,187.0629,187.1991,186.5181,187.0921,8953.0
2022-05-18 14:50:00,192.27,192.47,191.93,192.18,7983.0,187.0629,187.2575,186.7321,186.9754,7983.0
2022-05-18 15:00:00,192.22,192.23,191.91,191.93,10448.0,187.0143,187.024,186.7127,186.7321,10448.0
2022-05-18 15:10:00,191.99,192.12,191.36,191.52,11724.0,186.7905,186.917,186.1776,186.3332,11724.0
2022-05-18 15:20:00,191.63,191.66,190.82,190.82,11711.0,186.4403,186.4694,185.6522,185.6522,11711.0
2022-05-18 15:30:00,190.87,191.69,190.54,191.37,34315.0,185.7008,186.4986,185.3798,186.1873,34315.0
2022-05-18 15:40:00,191.23,191.51,190.19,190.3,50680.0,186.0511,186.3235,185.0393,185.1463,50680.0
2022-05-18 15:50:00,190.39,191.56,190.2,191.55,68456.0,185.2338,186.3722,185.049,186.3624,68456.0
2022-05-19 09:30:00,190.86,193.84,190.12,193.13,17113.0,185.6911,188.5904,184.9712,187.8996,17113.0
2022-05-19 09:40:00,193.14,193.57,192.42,192.79,5642.0,187.9094,188.3277,187.2089,187.5688,5642.0
2022-05-19 09:50:00,192.54,193.16,192.05,192.99,7448.0,187.3256,187.9288,186.8489,187.7634,7448.0
2022-05-19 10:00:00,193.45,194.97,193.32,194.53,3990.0,188.211,189.6898,188.0845,189.2617,3990.0
2022-05-19 10:10:00,194.37,195.37,194.36,194.91,4816.0,189.1061,190.079,189.0963,189.6314,4816.0
2022-05-19 10:20:00,195.02,195.67,194.55,194.95,5829.0,189.7385,190.3708,189.2812,189.6703,5829.0
2022-05-19 10:30:00,194.89,195.73,194.4,194.63,4757.0,189.612,190.4292,189.1352,189.359,4757.0
2022-05-19 10:40:00,194.53,195.1,194.18,195.1,5369.0,189.2617,189.8163,188.9212,189.8163,5369.0
2022-05-19 10:50:00,195.27,196.09,195.06,195.61,3958.0,189.9817,190.7795,189.7774,190.3125,3958.0
2022-05-19 11:00:00,195.56,196.15,194.9,195.51,5001.0,190.2638,190.8378,189.6217,190.2152,5001.0
2022-05-19 11:10:00,195.77,195.94,195.1,195.37,4144.0,190.4681,190.6335,189.8163,190.079,4144.0
2022-05-19 11:20:00,195.22,195.46,194.76,195.0,6101.0,189.933,190.1665,189.4855,189.719,6101.0
2022-05-19 11:30:00,195.08,196.53,195.07,196.53,3788.0,189.7968,191.2076,189.7871,191.2076,3788.0
2022-05-19 11:40:00,196.55,197.69,196.55,197.66,7717.0,191.227,192.3361,191.227,192.307,7717.0
2022-05-19 11:50:00,197.68,197.68,196.74,197.0,4469.0,192.3264,192.3264,191.4119,191.6648,4469.0
2022-05-19 12:00:00,197.1,197.83,196.88,197.73,2402.0,191.7621,192.4724,191.5481,192.3751,2402.0
2022-05-19 12:10:00,197.96,198.11,197.54,197.54,1603.0,192.5988,192.7448,192.1902,192.1902,1603.0
2022-05-19 12:20:00,197.46,198.46,197.28,198.46,6166.0,192.1124,193.0853,191.9372,193.0853,6166.0
2022-05-19 12:30:00,198.43,198.54,198.11,198.26,11212.0,193.0561,193.1631,192.7448,192.8907,11212.0
2022-05-19 12:40:00,198.27,198.37,197.53,197.89,10925.0,192.9004,192.9977,192.1805,192.5307,10925.0
2022-05-19 12:50:00,198.05,198.39,197.96,198.28,2767.0,192.6864,193.0172,192.5988,192.9102,2767.0
2022-05-19 13:00:00,198.09,198.12,197.51,197.54,5316.0,192.7253,192.7545,192.161,192.1902,5316.0
2022-05-19 13:10:00,197.74,197.74,196.68,197.65,3690.0,192.3848,192.3848,191.3535,192.2972,3690.0
2022-05-19 13:20:00,197.82,198.37,197.82,198.04,1804.0,192.4626,192.9977,192.4626,192.6767,1804.0
2022-05-19 13:30:00,198.05,198.28,197.75,197.95,7792.0,192.6864,192.9102,192.3945,192.5891,7792.0
2022-05-19 13:40:00,197.84,197.99,196.75,196.75,2900.0,192.4821,192.628,191.4216,191.4216,2900.0
2022-05-19 13:50:00,197.0,199.07,197.0,198.92,4171.0,191.6648,193.6788,191.6648,193.5328,4171.0
2022-05-19 14:00:00,198.85,198.85,197.72,197.77,2733.0,193.4647,193.4647,192.3653,192.414,2733.0
2022-05-19 14:10:00,198.04,198.52,197.81,198.22,7558.0,192.6767,193.1437,192.4529,192.8518,7558.0
2022-05-19 14:20:00,198.06,198.62,198.06,198.62,5289.0,192.6961,193.241,192.6961,193.241,5289.0
2022-05-19 14:30:00,198.42,199.04,198.27,198.89,6111.0,193.0464,193.6496,192.9004,193.5036,6111.0
2022-05-19 14:40:00,198.53,199.34,198.25,199.32,5036.0,193.1534,193.9415,192.881,193.922,5036.0
2022-05-19 14:50:00,199.59,199.6,198.77,198.91,12755.0,194.1847,194.1944,193.3869,193.5231,12755.0
2022-05-19 15:00:00,199.05,199.58,199.04,199.22,5048.0,193.6593,194.175,193.6496,193.8247,5048.0
2022-05-19 15:10:00,198.97,199.08,198.08,198.08,4792.0,193.5815,193.6885,192.7156,192.7156,4792.0
2022-05-19 15:20:00,198.15,198.16,197.12,197.12,14226.0,192.7837,192.7934,191.7816,191.7816,14226.0
2022-05-19 15:30:00,196.96,197.53,196.86,197.02,12967.0,191.6259,192.1805,191.5286,191.6843,12967.0
2022-05-19 15:40:00,197.09,198.26,196.89,197.8,24962.0,191.7524,192.8907,191.5578,192.4432,24962.0
2022-05-19 15:50:00,198.01,198.18,197.21,197.83,47152.0,192.6475,192.8129,191.8691,192.4724,47152.0
2022-05-20 09:30:00,199.74,200.49,199.0,200.39,20840.0,194.3306,195.0603,193.6107,194.963,20840.0
2022-05-20 09:40:00,200.24,201.89,200.24,201.54,3096.0,194.8171,196.4224,194.8171,196.0819,3096.0
2022-05-20 09:50:00,201.47,202.42,201.39,202.05,4766.0,196.0138,196.938,195.9359,196.5781,4766.0
2022-05-20 10:00:00,202.17,202.17,199.97,199.97,2337.0,196.6948,196.6948,194.5544,194.5544,2337.0
2022-05-20 10:10:00,199.79,199.79,198.82,198.82,1466.0,194.3793,194.3793,193.4355,193.4355,1466.0
2022-05-20 10:20:00,198.57,198.88,198.27,198.8,2640.0,193.1923,193.4939,192.9004,193.4161,2640.0
2022-05-20 10:30:00,198.87,198.99,197.98,198.18,6112.0,193.4842,193.6009,192.6183,192.8129,6112.0
2022-05-20 10:40:00,198.48,198.81,198.31,198.35,3011.0,193.1047,193.4258,192.9394,192.9783,3011.0
2022-05-20 10:50:00,198.26,198.26,196.79,196.79,2007.0,192.8907,192.8907,191.4605,191.4605,2007.0
2022-05-20 11:00:00,196.67,196.96,196.04,196.48,6449.0,191.3438,191.6259,190.7308,191.1589,6449.0
2022-05-20 11:10:00,196.11,196.11,195.58,195.58,700.0,190.7989,190.7989,190.2833,190.2833,700.0
2022-05-20 11:20:00,195.49,196.24,195.49,196.24,2200.0,190.1957,190.9254,190.1957,190.9254,2200.0
2022-05-20 11:30:00,196.23,196.56,196.15,196.56,1007.0,190.9157,191.2367,190.8378,191.2367,1007.0
2022-05-20 11:40:00,195.92,196.34,195.92,196.05,783.0,190.6141,191.0227,190.6141,190.7406,783.0
2022-05-20 11:50:00,195.96,196.24,195.68,195.68,2143.0,190.653,190.9254,190.3806,190.3806,2143.0
2022-05-20 12:00:00,195.7,195.7,194.44,194.44,918.0,190.4,190.4,189.1742,189.1742,918.0
2022-05-20 12:10:00,194.33,194.83,194.01,194.83,1354.0,189.0671,189.5536,188.7558,189.5536,1354.0
2022-05-20 12:20:00,194.85,195.39,194.85,195.39,1300.0,189.5731,190.0984,189.5731,190.0984,1300.0
2022-05-20 12:30:00,195.33,195.44,194.47,194.59,5371.0,190.0401,190.1471,189.2033,189.3201,5371.0
2022-05-20 12:40:00,194.36,194.73,194.19,194.73,1209.0,189.0963,189.4563,188.9309,189.4563,1209.0
2022-05-20 12:50:00,194.65,194.84,194.42,194.59,2231.0,189.3785,189.5633,189.1547,189.3201,2231.0
2022-05-20 13:00:00,194.63,194.86,194.34,194.36,3329.0,189.359,189.5828,189.0769,189.0963,3329.0
2022-05-20 13:10:00,194.5,194.56,194.18,194.35,1708.0,189.2325,189.2909,188.9212,189.0866,1708.0
2022-05-20 13:20:00,194.42,194.43,193.65,193.66,1350.0,189.1547,189.1644,188.4056,188.4153,1350.0
2022-05-20 13:30:00,193.79,194.95,193.79,194.64,2171.0,188.5418,189.6703,188.5418,189.3687,2171.0
2022-05-20 13:40:00,194.49,194.49,194.29,194.3,600.0,189.2228,189.2228,189.0282,189.038,600.0
2022-05-20 13:50:00,194.17,194.79,194.16,194.45,2888.0,188.9115,189.5147,188.9017,189.1839,2888.0
2022-05-20 14:00:00,194.8,194.84,194.18,194.18,800.0,189.5244,189.5633,188.9212,188.9212,800.0
2022-05-20 14:10:00,194.65,194.71,194.14,194.33,1227.0,189.3785,189.4368,188.8823,189.0671,1227.0
2022-05-20 14:20:00,194.41,194.41,194.18,194.23,700.0,189.145,189.145,188.9212,188.9698,700.0
2022-05-20 14:30:00,194.16,194.16,193.88,193.99,990.0,188.9017,188.9017,188.6293,188.7363,990.0
2022-05-20 14:40:00,194.26,195.16,194.23,195.16,5928.0,188.999,189.8747,188.9698,189.8747,5928.0
2022-05-20 14:50:00,195.29,195.76,195.18,195.55,10027.0,190.0011,190.4584,189.8941,190.2541,10027.0
2022-05-20 15:00:00,195.47,195.61,194.23,194.28,5647.0,190.1763,190.3125,188.9698,189.0185,5647.0
2022-05-20 15:10:00,194.44,195.0,194.32,194.85,9631.0,189.1742,189.719,189.0574,189.5731,9631.0
2022-05-20 15:20:00,195.08,195.74,194.76,195.74,6627.0,189.7968,190.439,189.4855,190.439,6627.0
2022-05-20 15:30:00,195.8,196.83,195.59,196.59,13873.0,190.4973,191.4994,190.293,191.2659,13873.0
2022-05-20 15:40:00,196.6,197.35,196.6,197.15,17360.0,191.2757,192.0054,191.2757,191.8108,17360.0
2022-05-20 15:50:00,197.2,197.87,196.77,197.76,41233.0,191.8594,192.5113,191.4411,192.4042,41233.0
2022-05-23 09:30:00,199.99,201.33,198.04,198.04,12956.0,194.5739,195.8776,192.6767,192.6767,12956.0
2022-05-23 09:40:00,198.18,200.56,198.05,199.08,3915.0,192.8129,195.1284,192.6864,193.6885,3915.0
2022-05-23 09:50:00,199.2,199.89,196.83,196.83,7140.0,193.8052,194.4766,191.4994,191.4994,7140.0
2022-05-23 10:00:00,196.9,197.23,195.9,196.87,5006.0,191.5675,191.8886,190.5946,191.5384,5006.0
2022-05-23 10:10:00,196.47,197.3,196.05,196.93,4205.0,191.1492,191.9567,190.7406,191.5967,4205.0
2022-05-23 10:20:00,196.66,196.68,195.4,196.45,7159.0,191.334,191.3535,190.1082,191.1297,7159.0
2022-05-23 10:30:00,196.73,196.73,195.85,196.22,1835.0,191.4021,191.4021,190.546,190.906,1835.0
2022-05-23 10:40:00,196.14,196.55,195.65,196.24,4104.0,190.8281,191.227,190.3514,190.9254,4104.0
2022-05-23 10:50:00,196.03,196.04,195.37,195.77,3034.0,190.7211,190.7308,190.079,190.4681,3034.0
2022-05-23 11:00:00,195.74,197.06,195.74,196.52,2273.0,190.439,191.7232,190.439,191.1978,2273.0
2022-05-23 11:10:00,196.53,197.11,196.25,196.44,6380.0,191.2076,191.7719,190.9351,191.12,6380.0
2022-05-23 11:20:00,196.43,197.44,196.34,197.38,4909.0,191.1103,192.0929,191.0227,192.0345,4909.0
2022-05-23 11:30:00,197.7,198.43,197.7,198.28,3160.0,192.3459,193.0561,192.3459,192.9102,3160.0
2022-05-23 11:40:00,198.24,198.57,197.99,198.23,3086.0,192.8712,193.1923,192.628,192.8615,3086.0
2022-05-23 11:50:00,197.79,198.29,197.79,198.15,2426.0,192.4334,192.9199,192.4334,192.7837,2426.0
2022-05-23 12:00:00,198.31,198.55,198.19,198.55,3372.0,192.9394,193.1729,192.8226,193.1729,3372.0
2022-05-23 12:10:00,198.62,198.7,197.65,197.84,3636.0,193.241,193.3188,192.2972,192.4821,3636.0
2022-05-23 12:20:00,197.96,198.19,197.78,198.09,2482.0,192.5988,192.8226,192.4237,192.7253,2482.0
2022-05-23 12:30:00,197.99,198.21,197.91,197.94,2864.0,192.628,192.8421,192.5502,192.5794,2864.0
2022-05-23 12:40:00,197.92,198.3,197.6,197.6,2761.0,192.5599,192.9296,192.2486,192.2486,2761.0
2022-05-23 12:50:00,197.65,197.67,196.91,197.24,4451.0,192.2972,192.3167,191.5773,191.8983,4451.0
2022-05-23 13:00:00,197.35,197.43,197.23,197.24,2910.0,192.0054,192.0832,191.8886,191.8983,2910.0
2022-05-23 13:10:00,197.06,197.29,196.01,196.01,4480.0,191.7232,191.947,190.7016,190.7016,4480.0
2022-05-23 13:20:00,196.22,196.94,195.84,196.87,3890.0,190.906,191.6065,190.5362,191.5384,3890.0
2022-05-23 13:30:00,196.76,197.2,196.63,197.08,2134.0,191.4313,191.8594,191.3049,191.7427,2134.0
2022-05-23 13:40:00,197.15,197.47,196.85,197.06,6582.0,191.8108,192.1221,191.5189,191.7232,6582.0
2022-05-23 13:50:00,197.08,197.79,197.06,197.68,5177.0,191.7427,192.4334,191.7232,192.3264,5177.0
2022-05-23 14:00:00,197.86,197.86,197.06,197.46,2101.0,192.5015,192.5015,191.7232,192.1124,2101.0
2022-05-23 14:10:00,197.57,197.61,197.24,197.24,1656.0,192.2194,192.2583,191.8983,191.8983,1656.0
2022-05-23 14:20:00,197.24,197.24,197.05,197.13,1599.0,191.8983,191.8983,191.7135,191.7913,1599.0
2022-05-23 14:30:00,197.21,197.56,197.21,197.53,2788.0,191.8691,192.2097,191.8691,192.1805,2788.0
2022-05-23 14:40:00,197.44,198.01,197.4,197.42,5529.0,192.0929,192.6475,192.054,192.0735,5529.0
2022-05-23 14:50:00,197.74,197.74,197.28,197.38,1932.0,192.3848,192.3848,191.9372,192.0345,1932.0
2022-05-23 15:00:00,197.34,197.61,197.03,197.61,4245.0,191.9956,192.2583,191.694,192.2583,4245.0
2022-05-23 15:10:00,197.55,197.55,197.03,197.21,2894.0,192.1999,192.1999,191.694,191.8691,2894.0
2022-05-23 15:20:00,197.28,197.38,196.86,197.17,7520.0,191.9372,192.0345,191.5286,191.8302,7520.0
2022-05-23 15:30:00,197.31,197.77,197.3,197.35,7483.0,191.9664,192.414,191.9567,192.0054,7483.0
2022-05-23 15:40:00,197.22,197.39,196.95,197.15,9822.0,191.8789,192.0443,191.6162,191.8108,9822.0
2022-05-23 15:50:00,197.17,198.68,197.17,198.58,38436.0,191.8302,193.2993,191.8302,193.202,38436.0
2022-05-24 09:30:00,197.92,197.92,194.57,195.07,10171.0,192.5599,192.5599,189.3006,189.7871,10171.0
2022-05-24 09:40:00,194.3,194.67,193.12,194.12,15308.0,189.038,189.3979,187.8899,188.8628,15308.0
2022-05-24 09:50:00,194.09,195.08,193.86,194.35,8128.0,188.8336,189.7968,188.6099,189.0866,8128.0
2022-05-24 10:00:00,194.36,194.71,193.48,193.78,7421.0,189.0963,189.4368,188.2402,188.532,7421.0
2022-05-24 10:10:00,193.98,194.35,192.86,193.39,2951.0,188.7266,189.0866,187.6369,188.1526,2951.0
2022-05-24 10:20:00,193.25,194.04,193.25,193.91,6341.0,188.0164,188.785,188.0164,188.6585,6341.0
2022-05-24 10:30:00,193.8,194.38,193.66,194.19,3490.0,188.5515,189.1158,188.4153,188.9309,3490.0
2022-05-24 10:40:00,194.19,194.89,194.0,194.31,6978.0,188.9309,189.612,188.7461,189.0477,6978.0
2022-05-24 10:50:00,194.42,194.6,193.87,194.54,3853.0,189.1547,189.3298,188.6196,189.2715,3853.0
2022-05-24 11:00:00,194.67,195.11,194.54,194.84,4417.0,189.3979,189.826,189.2715,189.5633,4417.0
2022-05-24 11:10:00,194.86,195.4,194.29,194.82,5677.0,189.5828,190.1082,189.0282,189.5439,5677.0
2022-05-24 11:20:00,194.69,195.39,194.25,195.25,3906.0,189.4174,190.0984,188.9893,189.9622,3906.0
2022-05-24 11:30:00,195.48,195.7,195.16,195.28,4983.0,190.186,190.4,189.8747,189.9914,4983.0
2022-05-24 11:40:00,195.4,196.14,195.39,195.83,4672.0,190.1082,190.8281,190.0984,190.5265,4672.0
2022-05-24 11:50:00,195.73,195.84,195.27,195.66,3178.0,190.4292,190.5362,189.9817,190.3611,3178.0
2022-05-24 12:00:00,195.58,196.03,195.46,195.97,4228.0,190.2833,190.7211,190.1665,190.6627,4228.0
2022-05-24 12:10:00,196.51,196.86,196.14,196.61,4921.0,191.1881,191.5286,190.8281,191.2854,4921.0
2022-05-24 12:20:00,196.71,196.71,195.86,195.97,2097.0,191.3827,191.3827,190.5557,190.6627,2097.0
2022-05-24 12:30:00,195.74,195.77,195.0,195.0,1515.0,190.439,190.4681,189.719,189.719,1515.0
2022-05-24 12:40:00,195.03,195.37,194.8,195.37,3028.0,189.7482,190.079,189.5244,190.079,3028.0
2022-05-24 12:50:00,195.49,195.69,194.98,195.03,3431.0,190.1957,190.3903,189.6995,189.7482,3431.0
2022-05-24 13:00:00,194.98,194.98,194.5,194.9,2200.0,189.6995,189.6995,189.2325,189.6217,2200.0
2022-05-24 13:10:00,194.74,195.14,194.73,194.89,3398.0,189.466,189.8552,189.4563,189.612,3398.0
2022-05-24 13:20:00,194.77,194.89,194.49,194.89,2591.0,189.4952,189.612,189.2228,189.612,2591.0
2022-05-24 13:30:00,194.66,195.1,194.23,194.89,3061.0,189.3882,189.8163,188.9698,189.612,3061.0
2022-05-24 13:40:00,195.03,195.25,194.49,194.65,5918.0,189.7482,189.9622,189.2228,189.3785,5918.0
2022-05-24 13:50:00,194.72,194.93,194.56,194.73,2220.0,189.4466,189.6509,189.2909,189.4563,2220.0
2022-05-24 14:00:00,194.76,195.24,194.76,195.17,3315.0,189.4855,189.9525,189.4855,189.8844,3315.0
2022-05-24 14:10:00,194.96,195.78,194.26,194.33,16539.0,189.6801,190.4779,188.999,189.0671,16539.0
2022-05-24 14:20:00,194.28,194.89,194.16,194.84,5028.0,189.0185,189.612,188.9017,189.5633,5028.0
2022-05-24 14:30:00,194.8,195.24,194.68,194.94,5852.0,189.5244,189.9525,189.4077,189.6606,5852.0
2022-05-24 14:40:00,194.89,194.89,193.63,193.64,3796.0,189.612,189.612,188.3861,188.3958,3796.0
2022-05-24 14:50:00,193.64,193.64,193.06,193.38,4402.0,188.3958,188.3958,187.8315,188.1429,4402.0
2022-05-24 15:00:00,193.21,194.37,193.17,194.37,2914.0,187.9775,189.1061,187.9386,189.1061,2914.0
2022-05-24 15:10:00,194.38,194.77,194.38,194.47,3447.0,189.1158,189.4952,189.1158,189.2033,3447.0
2022-05-24 15:20:00,194.38,194.67,193.98,194.38,6944.0,189.1158,189.3979,188.7266,189.1158,6944.0
2022-05-24 15:30:00,194.39,195.91,194.38,195.72,12656.0,189.1255,190.6043,189.1158,190.4195,12656.0
2022-05-24 15:40:00,195.72,196.3,195.69,195.78,24384.0,190.4195,190.9838,190.3903,190.4779,24384.0
2022-05-24 15:50:00,196.01,196.01,194.94,195.73,55492.0,190.7016,190.7016,189.6606,190.4292,55492.0
2022-05-25 09:30:00,194.52,195.0,193.96,195.0,3351.0,189.252,189.719,188.7072,189.719,3351.0
2022-05-25 09:40:00,194.62,195.07,194.62,195.01,409.0,189.3493,189.7871,189.3493,189.7287,409.0
2022-05-25 09:50:00,194.83,195.37,194.83,194.99,700.0,189.5536,190.079,189.5536,189.7093,700.0
2022-05-25 10:00:00,194.97,196.18,194.88,195.43,2016.0,189.6898,190.867,189.6022,190.1373,2016.0
2022-05-25 10:10:00,195.15,195.83,194.84,195.72,2310.0,189.8649,190.5265,189.5633,190.4195,2310.0
2022-05-25 10:20:00,195.66,195.88,195.28,195.28,1853.0,190.3611,190.5752,189.9914,189.9914,1853.0
2022-05-25 10:30:00,195.27,196.53,194.83,196.42,3787.0,189.9817,191.2076,189.5536,191.1005,3787.0
2022-05-25 10:40:00,196.32,196.32,195.42,195.42,1414.0,191.0032,191.0032,190.1276,190.1276,1414.0
2022-05-25 10:50:00,195.69,195.81,195.44,195.81,914.0,190.3903,190.5071,190.1471,190.5071,914.0
2022-05-25 11:00:00,195.67,195.69,195.37,195.44,1455.0,190.3708,190.3903,190.079,190.1471,1455.0
2022-05-25 11:10:00,195.32,195.44,195.08,195.44,2702.0,190.0303,190.1471,189.7968,190.1471,2702.0
2022-05-25 11:20:00,194.97,195.33,194.97,195.0,1341.0,189.6898,190.0401,189.6898,189.719,1341.0
2022-05-25 11:30:00,194.96,195.01,193.52,193.82,3352.0,189.6801,189.7287,188.2791,188.571,3352.0
2022-05-25 11:40:00,193.72,194.1,193.72,194.01,719.0,188.4737,188.8434,188.4737,188.7558,719.0
2022-05-25 11:50:00,194.04,194.05,193.75,193.97,1088.0,188.785,188.7947,188.5028,188.7169,1088.0
2022-05-25 12:00:00,194.45,194.45,193.95,194.03,1385.0,189.1839,189.1839,188.6974,188.7753,1385.0
2022-05-25 12:10:00,194.0,194.01,193.74,193.74,701.0,188.7461,188.7558,188.4931,188.4931,701.0
2022-05-25 12:20:00,193.56,193.77,193.5,193.77,1509.0,188.318,188.5223,188.2596,188.5223,1509.0
2022-05-25 12:30:00,194.17,194.17,193.78,193.85,824.0,188.9115,188.9115,188.532,188.6001,824.0
2022-05-25 12:40:00,193.91,194.27,193.75,194.15,1101.0,188.6585,189.0088,188.5028,188.892,1101.0
2022-05-25 12:50:00,194.03,194.07,193.61,193.86,1632.0,188.7753,188.8142,188.3666,188.6099,1632.0
2022-05-25 13:00:00,193.86,194.03,193.8,193.89,1675.0,188.6099,188.7753,188.5515,188.6391,1675.0
2022-05-25 13:10:00,193.85,193.98,193.5,193.66,2657.0,188.6001,188.7266,188.2596,188.4153,2657.0
2022-05-25 13:20:00,193.5,193.86,193.5,193.86,1482.0,188.2596,188.6099,188.2596,188.6099,1482.0
2022-05-25 13:30:00,194.08,194.23,194.07,194.21,1879.0,188.8239,188.9698,188.8142,188.9504,1879.0
2022-05-25 13:40:00,194.11,194.11,193.59,193.64,4301.0,188.8531,188.8531,188.3472,188.3958,4301.0
2022-05-25 13:50:00,193.69,193.69,193.24,193.24,1606.0,188.4445,188.4445,188.0067,188.0067,1606.0
2022-05-25 14:00:00,193.31,194.24,192.85,192.85,4003.0,188.0748,188.9796,187.6272,187.6272,4003.0
2022-05-25 14:10:00,193.18,193.97,192.85,193.52,7633.0,187.9483,188.7169,187.6272,188.2791,7633.0
2022-05-25 14:20:00,193.23,193.7,193.02,193.65,4380.0,187.9969,188.4542,187.7926,188.4056,4380.0
2022-05-25 14:30:00,193.72,194.1,193.68,193.77,5844.0,188.4737,188.8434,188.4347,188.5223,5844.0
2022-05-25 14:40:00,193.87,194.56,193.84,194.48,3600.0,188.6196,189.2909,188.5904,189.2131,3600.0
2022-05-25 14:50:00,194.4,194.79,194.4,194.79,4671.0,189.1352,189.5147,189.1352,189.5147,4671.0
2022-05-25 15:00:00,194.69,195.8,194.68,195.8,4903.0,189.4174,190.4973,189.4077,190.4973,4903.0
2022-05-25 15:10:00,195.72,196.28,195.71,195.95,8274.0,190.4195,190.9643,190.4098,190.6433,8274.0
2022-05-25 15:20:00,195.79,196.09,195.76,195.93,7825.0,190.4876,190.7795,190.4584,190.6238,7825.0
2022-05-25 15:30:00,195.95,196.25,194.98,195.15,14448.0,190.6433,190.9351,189.6995,189.8649,14448.0
2022-05-25 15:40:00,194.97,195.57,194.8,195.28,8539.0,189.6898,190.2736,189.5244,189.9914,8539.0
2022-05-25 15:50:00,195.26,195.76,194.78,195.54,24095.0,189.972,190.4584,189.505,190.2444,24095.0
2022-05-26 09:30:00,197.4,200.11,196.52,200.08,18380.0,192.054,194.6906,191.1978,194.6614,18380.0
2022-05-26 09:40:00,199.85,200.11,198.45,198.45,3760.0,194.4376,194.6906,193.0756,193.0756,3760.0
2022-05-26 09:50:00,198.55,199.57,198.54,199.45,3933.0,193.1729,194.1652,193.1631,194.0485,3933.0
2022-05-26 10:00:00,199.5,199.64,199.12,199.5,3387.0,194.0971,194.2333,193.7274,194.0971,3387.0
2022-05-26 10:10:00,199.34,200.17,198.92,200.17,5131.0,193.9415,194.749,193.5328,194.749,5131.0
2022-05-26 10:20:00,199.89,199.98,199.41,199.6,2449.0,194.4766,194.5641,194.0096,194.1944,2449.0
2022-05-26 10:30:00,199.07,199.22,198.71,199.22,837.0,193.6788,193.8247,193.3285,193.8247,837.0
2022-05-26 10:40:00,199.54,199.54,199.05,199.15,5841.0,194.136,194.136,193.6593,193.7566,5841.0
2022-05-26 10:50:00,199.37,201.09,199.37,200.96,8795.0,193.9706,195.6441,193.9706,195.5176,8795.0
2022-05-26 11:00:00,201.08,201.6,201.03,201.49,6320.0,195.6343,196.1403,195.5857,196.0332,6320.0
2022-05-26 11:10:00,201.35,201.43,200.97,201.0,3372.0,195.897,195.9749,195.5273,195.5565,3372.0
2022-05-26 11:20:00,200.85,201.06,200.48,200.49,1000.0,195.4106,195.6149,195.0506,195.0603,1000.0
2022-05-26 11:30:00,200.53,200.69,200.02,200.49,2217.0,195.0992,195.2549,194.603,195.0603,2217.0
2022-05-26 11:40:00,200.44,200.44,199.91,199.91,731.0,195.0117,195.0117,194.496,194.496,731.0
2022-05-26 11:50:00,200.05,200.44,200.02,200.44,1400.0,194.6322,195.0117,194.603,195.0117,1400.0
2022-05-26 12:00:00,200.54,200.54,200.28,200.42,1172.0,195.109,195.109,194.856,194.9922,1172.0
2022-05-26 12:10:00,200.63,200.87,200.57,200.75,1982.0,195.1965,195.43,195.1381,195.3133,1982.0
2022-05-26 12:20:00,200.85,201.09,200.83,201.09,1215.0,195.4106,195.6441,195.3911,195.6441,1215.0
2022-05-26 12:30:00,201.42,201.42,201.06,201.21,910.0,195.9651,195.9651,195.6149,195.7608,910.0
2022-05-26 12:40:00,201.36,201.37,201.02,201.26,3741.0,195.9068,195.9165,195.576,195.8095,3741.0
2022-05-26 12:50:00,201.24,202.08,201.23,202.08,2915.0,195.79,196.6073,195.7803,196.6073,2915.0
2022-05-26 13:00:00,202.07,202.33,202.07,202.2,3364.0,196.5975,196.8505,196.5975,196.724,3364.0
2022-05-26 13:10:00,202.21,202.43,202.1,202.21,2246.0,196.7337,196.9478,196.6267,196.7337,2246.0
2022-05-26 13:20:00,202.18,202.18,201.51,201.74,3732.0,196.7045,196.7045,196.0527,196.2765,3732.0
2022-05-26 13:30:00,201.84,202.04,201.84,202.03,1822.0,196.3738,196.5683,196.3738,196.5586,1822.0
2022-05-26 13:40:00,202.09,202.14,201.79,201.83,2319.0,196.617,196.6656,196.3251,196.364,2319.0
2022-05-26 13:50:00,201.89,202.01,201.73,202.01,3405.0,196.4224,196.5391,196.2667,196.5391,3405.0
2022-05-26 14:00:00,201.67,201.86,201.55,201.67,4032.0,196.2084,196.3932,196.0916,196.2084,4032.0
2022-05-26 14:10:00,201.77,201.82,201.63,201.79,1308.0,196.3056,196.3543,196.1694,196.3251,1308.0
2022-05-26 14:20:00,201.57,202.1,201.57,201.92,1826.0,196.1111,196.6267,196.1111,196.4516,1826.0
2022-05-26 14:30:00,201.89,201.91,201.53,201.8,2727.0,196.4224,196.4419,196.0721,196.3348,2727.0
2022-05-26 14:40:00,201.6,201.95,201.6,201.68,800.0,196.1403,196.4808,196.1403,196.2181,800.0
2022-05-26 14:50:00,201.72,201.82,201.66,201.82,1473.0,196.257,196.3543,196.1986,196.3543,1473.0
2022-05-26 15:00:00,201.72,201.74,201.49,201.66,1201.0,196.257,196.2765,196.0332,196.1986,1201.0
2022-05-26 15:10:00,201.63,201.63,201.23,201.24,2942.0,196.1694,196.1694,195.7803,195.79,2942.0
2022-05-26 15:20:00,201.2,201.63,200.95,201.48,6027.0,195.7511,196.1694,195.5079,196.0235,6027.0
2022-05-26 15:30:00,201.45,201.85,201.39,201.78,7534.0,195.9943,196.3835,195.9359,196.3154,7534.0
2022-05-26 15:40:00,201.8,202.77,201.73,202.73,17968.0,196.3348,197.2786,196.2667,197.2396,17968.0
2022-05-26 15:50:00,202.77,202.81,201.82,202.18,47032.0,197.2786,197.3175,196.3543,196.7045,47032.0
2022-05-27 09:30:00,204.08,205.64,204.08,205.22,5869.0,198.5531,200.0708,198.5531,199.6622,5869.0
2022-05-27 09:40:00,204.9,205.42,204.56,205.36,2224.0,199.3509,199.8568,199.0201,199.7984,2224.0
2022-05-27 09:50:00,204.89,206.17,204.89,205.91,1200.0,199.3412,200.5865,199.3412,200.3335,1200.0
2022-05-27 10:00:00,205.92,206.94,205.92,206.32,3307.0,200.3433,201.3356,200.3433,200.7324,3307.0
2022-05-27 10:10:00,206.3,206.57,205.86,206.23,4031.0,200.713,200.9757,200.2849,200.6449,4031.0
2022-05-27 10:20:00,206.59,207.51,206.59,207.08,5067.0,200.9951,201.8902,200.9951,201.4718,5067.0
2022-05-27 10:30:00,207.61,207.61,206.82,206.95,1445.0,201.9875,201.9875,201.2189,201.3454,1445.0
2022-05-27 10:40:00,206.95,207.07,206.26,206.57,3293.0,201.3454,201.4621,200.6741,200.9757,3293.0
2022-05-27 10:50:00,206.58,206.73,205.99,205.99,1930.0,200.9854,201.1313,200.4114,200.4114,1930.0
2022-05-27 11:00:00,206.25,206.5,205.68,205.68,5273.0,200.6643,200.9076,200.1098,200.1098,5273.0
2022-05-27 11:10:00,205.83,206.68,205.83,206.47,3630.0,200.2557,201.0827,200.2557,200.8784,3630.0
2022-05-27 11:20:00,206.62,206.67,206.13,206.13,7671.0,201.0243,201.0729,200.5476,200.5476,7671.0
2022-05-27 11:30:00,206.31,206.66,206.31,206.66,1681.0,200.7227,201.0632,200.7227,201.0632,1681.0
2022-05-27 11:40:00,206.66,207.1,206.56,207.01,2400.0,201.0632,201.4913,200.9659,201.4037,2400.0
2022-05-27 11:50:00,206.88,206.88,206.33,206.62,1400.0,201.2773,201.2773,200.7422,201.0243,1400.0
2022-05-27 12:00:00,206.72,207.0,206.72,206.98,5524.0,201.1216,201.394,201.1216,201.3746,5524.0
2022-05-27 12:10:00,206.94,207.04,206.79,207.03,1516.0,201.3356,201.4329,201.1897,201.4232,1516.0
2022-05-27 12:20:00,206.87,206.87,206.24,206.34,1913.0,201.2675,201.2675,200.6546,200.7519,1913.0
2022-05-27 12:30:00,206.37,206.82,206.37,206.77,707.0,200.7811,201.2189,200.7811,201.1702,707.0
2022-05-27 12:40:00,206.62,206.62,206.6,206.61,334.0,201.0243,201.0243,201.0048,201.0146,334.0
2022-05-27 12:50:00,206.59,206.85,206.47,206.78,1117.0,200.9951,201.2481,200.8784,201.18,1117.0
2022-05-27 13:00:00,206.76,207.1,206.69,206.99,1546.0,201.1605,201.4913,201.0924,201.3843,1546.0
2022-05-27 13:10:00,207.07,207.53,207.03,207.52,9406.0,201.4621,201.9097,201.4232,201.8999,9406.0
2022-05-27 13:20:00,207.63,208.06,207.39,208.06,2211.0,202.0069,202.4253,201.7734,202.4253,2211.0
2022-05-27 13:30:00,208.1,208.59,207.99,208.0,4361.0,202.4642,202.9409,202.3572,202.3669,4361.0
2022-05-27 13:40:00,207.96,208.45,207.87,208.3,4707.0,202.328,202.8047,202.2404,202.6588,4707.0
2022-05-27 13:50:00,208.29,208.29,208.02,208.11,713.0,202.6491,202.6491,202.3864,202.4739,713.0
2022-05-27 14:00:00,207.95,208.08,207.84,207.92,2120.0,202.3183,202.4448,202.2113,202.2891,2120.0
2022-05-27 14:10:00,207.94,207.99,207.87,207.88,800.0,202.3086,202.3572,202.2404,202.2502,800.0
2022-05-27 14:20:00,207.76,207.85,207.15,207.15,2015.0,202.1334,202.221,201.5399,201.5399,2015.0
2022-05-27 14:30:00,207.21,207.52,207.2,207.3,1986.0,201.5983,201.8999,201.5886,201.6859,1986.0
2022-05-27 14:40:00,207.11,207.36,207.1,207.34,1600.0,201.501,201.7443,201.4913,201.7248,1600.0
2022-05-27 14:50:00,207.42,207.68,207.35,207.46,1997.0,201.8026,202.0556,201.7345,201.8416,1997.0
2022-05-27 15:00:00,207.52,208.22,207.51,208.12,2215.0,201.8999,202.581,201.8902,202.4837,2215.0
2022-05-27 15:10:00,208.13,208.13,207.67,207.67,3478.0,202.4934,202.4934,202.0459,202.0459,3478.0
2022-05-27 15:20:00,207.81,207.81,207.45,207.45,4425.0,202.1821,202.1821,201.8318,201.8318,4425.0
2022-05-27 15:30:00,207.5,207.74,207.08,207.11,11070.0,201.8805,202.114,201.4718,201.501,11070.0
2022-05-27 15:40:00,207.06,207.49,206.96,207.38,15120.0,201.4524,201.8707,201.3551,201.7637,15120.0
2022-05-27 15:50:00,207.43,208.41,207.35,208.29,39354.0,201.8124,202.7658,201.7345,202.6491,39354.0
2022-05-31 09:30:00,205.92,207.2,204.44,204.63,16438.0,200.3433,201.5886,198.9033,199.0882,16438.0
2022-05-31 09:40:00,204.47,204.47,203.09,203.36,6393.0,198.9325,198.9325,197.5899,197.8526,6393.0
2022-05-31 09:50:00,203.55,204.53,203.54,203.85,10689.0,198.0374,198.9909,198.0277,198.3293,10689.0
2022-05-31 10:00:00,203.85,204.8,203.66,204.47,8033.0,198.3293,199.2536,198.1445,198.9325,8033.0
2022-05-31 10:10:00,204.6,205.23,204.25,204.96,3017.0,199.059,199.6719,198.7185,199.4093,3017.0
2022-05-31 10:20:00,205.22,205.52,203.52,203.52,2200.0,199.6622,199.9541,198.0083,198.0083,2200.0
2022-05-31 10:30:00,203.79,204.42,203.65,204.07,3612.0,198.2709,198.8839,198.1347,198.5434,3612.0
2022-05-31 10:40:00,204.06,204.39,203.82,204.03,5456.0,198.5336,198.8547,198.3001,198.5044,5456.0
2022-05-31 10:50:00,204.01,204.09,203.37,203.82,4894.0,198.485,198.5628,197.8623,198.3001,4894.0
2022-05-31 11:00:00,204.05,204.09,203.15,203.16,3784.0,198.5239,198.5628,197.6483,197.658,3784.0
2022-05-31 11:10:00,203.22,203.22,202.42,202.55,2549.0,197.7164,197.7164,196.938,197.0645,2549.0
2022-05-31 11:20:00,202.52,203.23,202.52,202.62,5028.0,197.0353,197.7261,197.0353,197.1326,5028.0
2022-05-31 11:30:00,202.64,203.29,202.58,203.23,7168.0,197.1521,197.7845,197.0937,197.7261,7168.0
2022-05-31 11:40:00,203.25,204.2,203.22,204.2,3285.0,197.7456,198.6698,197.7164,198.6698,3285.0
2022-05-31 11:50:00,204.26,204.74,204.26,204.54,3760.0,198.7282,199.1952,198.7282,199.0006,3760.0
2022-05-31 12:00:00,204.51,204.76,203.74,203.83,5426.0,198.9714,199.2147,198.2223,198.3099,5426.0
2022-05-31 12:10:00,203.93,203.93,202.75,202.82,2742.0,198.4072,198.4072,197.2591,197.3272,2742.0
2022-05-31 12:20:00,202.84,203.36,202.84,203.34,3128.0,197.3467,197.8526,197.3467,197.8331,3128.0
2022-05-31 12:30:00,203.38,204.08,203.38,204.05,4032.0,197.872,198.5531,197.872,198.5239,4032.0
2022-05-31 12:40:00,204.21,204.43,203.91,203.91,1476.0,198.6796,198.8936,198.3877,198.3877,1476.0
2022-05-31 12:50:00,203.87,204.1,203.63,203.64,3602.0,198.3488,198.5725,198.1153,198.125,3602.0
2022-05-31 13:00:00,203.5,204.02,203.5,204.02,4397.0,197.9888,198.4947,197.9888,198.4947,4397.0
2022-05-31 13:10:00,204.08,204.1,203.27,203.38,1367.0,198.5531,198.5725,197.765,197.872,1367.0
2022-05-31 13:20:00,203.43,203.44,203.13,203.29,2357.0,197.9207,197.9304,197.6288,197.7845,2357.0
2022-05-31 13:30:00,203.27,203.83,203.17,203.59,2975.0,197.765,198.3099,197.6677,198.0764,2975.0
2022-05-31 13:40:00,203.86,204.03,203.72,203.83,1405.0,198.339,198.5044,198.2028,198.3099,1405.0
2022-05-31 13:50:00,203.6,204.71,203.6,204.71,2059.0,198.0861,199.166,198.0861,199.166,2059.0
2022-05-31 14:00:00,204.6,204.79,203.94,204.08,3455.0,199.059,199.2439,198.4169,198.5531,3455.0
2022-05-31 14:10:00,204.07,204.37,204.07,204.22,4281.0,198.5434,198.8352,198.5434,198.6893,4281.0
2022-05-31 14:20:00,204.38,204.44,203.67,203.97,4645.0,198.845,198.9033,198.1542,198.4461,4645.0
2022-05-31 14:30:00,203.99,204.74,203.96,204.74,2565.0,198.4655,199.1952,198.4363,199.1952,2565.0
2022-05-31 14:40:00,204.4,204.47,203.89,203.89,1800.0,198.8644,198.9325,198.3682,198.3682,1800.0
2022-05-31 14:50:00,204.03,204.2,203.4,203.63,3416.0,198.5044,198.6698,197.8915,198.1153,3416.0
2022-05-31 15:00:00,203.49,203.66,203.0,203.66,4039.0,197.9791,198.1445,197.5023,198.1445,4039.0
2022-05-31 15:10:00,203.66,204.1,203.51,203.76,3672.0,198.1445,198.5725,197.9985,198.2418,3672.0
2022-05-31 15:20:00,203.73,203.86,203.59,203.78,6730.0,198.2126,198.339,198.0764,198.2612,6730.0
2022-05-31 15:30:00,203.79,204.74,203.79,204.59,11977.0,198.2709,199.1952,198.2709,199.0493,11977.0
2022-05-31 15:40:00,204.55,204.74,204.13,204.58,17655.0,199.0104,199.1952,198.6017,199.0395,17655.0
2022-05-31 15:50:00,204.56,204.95,203.05,203.45,67450.0,199.0201,199.3995,197.551,197.9402,67450.0
2022-06-01 09:30:00,205.66,206.3,204.55,205.12,27491.0,200.0903,200.713,199.0104,199.5649,27491.0
2022-06-01 09:40:00,205.3,206.98,204.94,205.84,16527.0,199.74,201.3746,199.3898,200.2654,16527.0
2022-06-01 09:50:00,205.87,207.33,205.87,206.7,8080.0,200.2946,201.7151,200.2946,201.1021,8080.0
2022-06-01 10:00:00,206.5,206.54,204.58,204.64,6384.0,200.9076,200.9465,199.0395,199.0979,6384.0
2022-06-01 10:10:00,204.42,204.65,203.44,203.87,6069.0,198.8839,199.1077,197.9304,198.3488,6069.0
2022-06-01 10:20:00,203.87,204.3,203.6,204.16,6518.0,198.3488,198.7671,198.0861,198.6309,6518.0
2022-06-01 10:30:00,204.25,204.25,203.36,203.67,6763.0,198.7185,198.7185,197.8526,198.1542,6763.0
2022-06-01 10:40:00,203.59,204.24,203.42,204.13,5948.0,198.0764,198.7088,197.911,198.6017,5948.0
2022-06-01 10:50:00,204.09,204.58,203.88,204.45,9560.0,198.5628,199.0395,198.3585,198.9131,9560.0
2022-06-01 11:00:00,204.37,204.49,203.94,204.09,7817.0,198.8352,198.952,198.4169,198.5628,7817.0
2022-06-01 11:10:00,203.95,204.21,203.46,203.63,8485.0,198.4266,198.6796,197.9499,198.1153,8485.0
2022-06-01 11:20:00,203.52,203.94,202.94,203.2,5121.0,198.0083,198.4169,197.444,197.6969,5121.0
2022-06-01 11:30:00,203.19,203.55,202.8,202.8,3365.0,197.6872,198.0374,197.3078,197.3078,3365.0
2022-06-01 11:40:00,202.92,202.92,202.17,202.44,2643.0,197.4245,197.4245,196.6948,196.9575,2643.0
2022-06-01 11:50:00,202.41,202.62,202.0,202.0,1900.0,196.9283,197.1326,196.5294,196.5294,1900.0
2022-06-01 12:00:00,201.69,202.1,201.67,202.09,1881.0,196.2278,196.6267,196.2084,196.617,1881.0
2022-06-01 12:10:00,201.89,202.14,201.51,201.84,3230.0,196.4224,196.6656,196.0527,196.3738,3230.0
2022-06-01 12:20:00,201.93,202.46,201.88,202.46,6901.0,196.4613,196.977,196.4127,196.977,6901.0
2022-06-01 12:30:00,202.32,202.77,202.25,202.34,2125.0,196.8408,197.2786,196.7726,196.8602,2125.0
2022-06-01 12:40:00,202.48,202.63,202.03,202.06,5932.0,196.9964,197.1424,196.5586,196.5878,5932.0
2022-06-01 12:50:00,202.09,202.63,202.09,202.63,2030.0,196.617,197.1424,196.617,197.1424,2030.0
2022-06-01 13:00:00,202.43,202.79,202.32,202.69,3617.0,196.9478,197.298,196.8408,197.2007,3617.0
2022-06-01 13:10:00,202.63,202.7,202.1,202.42,4932.0,197.1424,197.2105,196.6267,196.938,4932.0
2022-06-01 13:20:00,202.46,202.87,202.45,202.64,5396.0,196.977,197.3759,196.9672,197.1521,5396.0
2022-06-01 13:30:00,202.57,203.12,202.28,203.0,5693.0,197.084,197.6191,196.8018,197.5023,5693.0
2022-06-01 13:40:00,203.03,203.47,203.0,203.21,2322.0,197.5315,197.9596,197.5023,197.7067,2322.0
2022-06-01 13:50:00,203.18,203.21,202.63,202.93,2884.0,197.6775,197.7067,197.1424,197.4342,2884.0
2022-06-01 14:00:00,203.01,203.27,202.9,203.12,3318.0,197.5121,197.765,197.405,197.6191,3318.0
2022-06-01 14:10:00,203.08,203.15,202.8,202.96,1954.0,197.5802,197.6483,197.3078,197.4634,1954.0
2022-06-01 14:20:00,203.04,204.2,203.01,203.96,3866.0,197.5413,198.6698,197.5121,198.4363,3866.0
2022-06-01 14:30:00,203.93,204.45,203.9,204.06,4159.0,198.4072,198.9131,198.378,198.5336,4159.0
2022-06-01 14:40:00,204.08,204.73,204.02,204.17,6790.0,198.5531,199.1855,198.4947,198.6407,6790.0
2022-06-01 14:50:00,204.19,204.38,203.86,204.04,3714.0,198.6601,198.845,198.339,198.5142,3714.0
2022-06-01 15:00:00,203.92,204.39,203.78,204.3,5046.0,198.3974,198.8547,198.2612,198.7671,5046.0
2022-06-01 15:10:00,204.24,204.8,204.08,204.57,6207.0,198.7088,199.2536,198.5531,199.0298,6207.0
2022-06-01 15:20:00,204.71,204.79,204.29,204.31,5925.0,199.166,199.2439,198.7574,198.7769,5925.0
2022-06-01 15:30:00,204.21,204.34,203.8,204.2,11992.0,198.6796,198.806,198.2807,198.6698,11992.0
2022-06-01 15:40:00,204.21,204.35,203.52,203.63,19779.0,198.6796,198.8158,198.0083,198.1153,19779.0
2022-06-01 15:50:00,203.75,204.0,202.67,202.69,55864.0,198.232,198.4753,197.1813,197.2007,55864.0
2022-06-02 09:30:00,203.0,203.47,202.05,202.9,10661.0,197.5023,197.9596,196.5781,197.405,10661.0
2022-06-02 09:40:00,203.07,204.03,202.44,203.36,1900.0,197.5704,198.5044,196.9575,197.8526,1900.0
2022-06-02 09:50:00,203.42,203.42,202.46,202.46,823.0,197.911,197.911,196.977,196.977,823.0
2022-06-02 10:00:00,202.55,203.34,202.55,203.18,813.0,197.0645,197.8331,197.0645,197.6775,813.0
2022-06-02 10:10:00,204.06,205.04,204.06,204.26,1503.0,198.5336,199.4871,198.5336,198.7282,1503.0
2022-06-02 10:20:00,204.46,204.47,203.65,203.9,2319.0,198.9228,198.9325,198.1347,198.378,2319.0
2022-06-02 10:30:00,204.37,205.2,204.37,204.83,5073.0,198.8352,199.6428,198.8352,199.2828,5073.0
2022-06-02 10:40:00,204.82,205.0,204.71,204.75,3096.0,199.273,199.4482,199.166,199.2049,3096.0
2022-06-02 10:50:00,204.76,205.34,204.69,205.34,1434.0,199.2147,199.779,199.1466,199.779,1434.0
2022-06-02 11:00:00,205.32,205.55,205.3,205.47,1200.0,199.7595,199.9833,199.74,199.9054,1200.0
2022-06-02 11:10:00,205.6,206.34,205.6,206.14,2388.0,200.0319,200.7519,200.0319,200.5573,2388.0
2022-06-02 11:20:00,206.18,206.28,205.98,206.01,3186.0,200.5962,200.6935,200.4016,200.4308,3186.0
2022-06-02 11:30:00,205.93,205.97,205.72,205.72,802.0,200.353,200.3919,200.1487,200.1487,802.0
2022-06-02 11:40:00,205.68,207.14,205.68,207.14,3125.0,200.1098,201.5302,200.1098,201.5302,3125.0
2022-06-02 11:50:00,207.27,207.45,206.77,206.78,3088.0,201.6567,201.8318,201.1702,201.18,3088.0
2022-06-02 12:00:00,206.63,207.19,206.52,206.9,3561.0,201.034,201.5789,200.927,201.2967,3561.0
2022-06-02 12:10:00,207.0,207.32,206.72,207.24,1920.0,201.394,201.7053,201.1216,201.6275,1920.0
2022-06-02 12:20:00,207.37,207.9,207.31,207.85,1840.0,201.754,202.2696,201.6956,202.221,1840.0
2022-06-02 12:30:00,207.99,208.09,207.48,207.78,3803.0,202.3572,202.4545,201.861,202.1529,3803.0
2022-06-02 12:40:00,207.84,207.86,207.41,207.59,5136.0,202.2113,202.2307,201.7929,201.968,5136.0
2022-06-02 12:50:00,207.71,208.04,207.56,207.87,6157.0,202.0848,202.4058,201.9388,202.2404,6157.0
2022-06-02 13:00:00,207.82,208.04,207.67,207.67,2631.0,202.1918,202.4058,202.0459,202.0459,2631.0
2022-06-02 13:10:00,207.74,207.97,207.55,207.89,3908.0,202.114,202.3377,201.9291,202.2599,3908.0
2022-06-02 13:20:00,207.95,208.33,207.82,208.13,4938.0,202.3183,202.688,202.1918,202.4934,4938.0
2022-06-02 13:30:00,208.26,208.6,208.24,208.41,3002.0,202.6199,202.9507,202.6004,202.7658,3002.0
2022-06-02 13:40:00,208.45,209.13,208.4,209.11,3652.0,202.8047,203.4663,202.7561,203.4469,3652.0
2022-06-02 13:50:00,209.24,209.3,208.86,209.18,4161.0,203.5733,203.6317,203.2036,203.515,4161.0
2022-06-02 14:00:00,209.14,209.48,208.94,209.35,3423.0,203.4761,203.8068,203.2815,203.6804,3423.0
2022-06-02 14:10:00,209.28,209.42,208.96,208.97,3751.0,203.6123,203.7485,203.3009,203.3107,3751.0
2022-06-02 14:20:00,208.85,209.18,208.72,209.07,3656.0,203.1939,203.515,203.0674,203.4079,3656.0
2022-06-02 14:30:00,209.25,209.88,209.16,209.84,2991.0,203.5831,204.196,203.4955,204.1571,2991.0
2022-06-02 14:40:00,209.81,209.87,209.43,209.44,2954.0,204.1279,204.1863,203.7582,203.7679,2954.0
2022-06-02 14:50:00,209.33,209.9,209.24,209.62,3646.0,203.6609,204.2155,203.5733,203.9431,3646.0
2022-06-02 15:00:00,209.64,209.93,209.63,209.74,2297.0,203.9625,204.2447,203.9528,204.0598,2297.0
2022-06-02 15:10:00,209.67,210.29,209.63,210.23,5544.0,203.9917,204.5949,203.9528,204.5365,5544.0
2022-06-02 15:20:00,210.16,210.36,209.87,210.0,3896.0,204.4684,204.663,204.1863,204.3128,3896.0
2022-06-02 15:30:00,209.94,210.17,209.7,209.85,8874.0,204.2544,204.4782,204.0209,204.1668,8874.0
2022-06-02 15:40:00,209.95,210.93,209.62,210.76,18911.0,204.2641,205.2176,203.9431,205.0522,18911.0
2022-06-02 15:50:00,210.86,211.45,210.45,211.3,60509.0,205.1495,205.7235,204.7506,205.5776,60509.0
2022-06-03 09:30:00,209.44,209.8,207.76,209.36,8406.0,203.7679,204.1182,202.1334,203.6901,8406.0
2022-06-03 09:40:00,209.4,209.91,208.38,208.67,4834.0,203.729,204.2252,202.7366,203.0188,4834.0
2022-06-03 09:50:00,208.73,209.68,207.44,209.68,4408.0,203.0772,204.0014,201.8221,204.0014,4408.0
2022-06-03 10:00:00,209.71,210.01,209.19,209.69,2247.0,204.0306,204.3225,203.5247,204.0112,2247.0
2022-06-03 10:10:00,209.24,209.24,208.74,208.86,2000.0,203.5733,203.5733,203.0869,203.2036,2000.0
2022-06-03 10:20:00,208.5,208.75,208.18,208.75,2995.0,202.8534,203.0966,202.5421,203.0966,2995.0
2022-06-03 10:30:00,208.88,208.91,207.91,207.91,1431.0,203.2231,203.2523,202.2794,202.2794,1431.0
2022-06-03 10:40:00,207.8,208.2,207.8,208.2,400.0,202.1723,202.5615,202.1723,202.5615,400.0
2022-06-03 10:50:00,207.8,208.03,207.46,208.01,2616.0,202.1723,202.3961,201.8416,202.3767,2616.0
2022-06-03 11:00:00,207.41,207.41,206.64,206.87,2744.0,201.7929,201.7929,201.0438,201.2675,2744.0
2022-06-03 11:10:00,206.72,206.87,206.39,206.81,2948.0,201.1216,201.2675,200.8005,201.2092,2948.0
2022-06-03 11:20:00,206.4,206.4,206.07,206.09,1300.0,200.8103,200.8103,200.4892,200.5087,1300.0
2022-06-03 11:30:00,206.37,206.75,206.27,206.64,1500.0,200.7811,201.1508,200.6838,201.0438,1500.0
2022-06-03 11:40:00,206.9,206.9,206.43,206.49,2391.0,201.2967,201.2967,200.8394,200.8978,2391.0
2022-06-03 11:50:00,206.42,206.67,206.42,206.45,705.0,200.8297,201.0729,200.8297,200.8589,705.0
2022-06-03 12:00:00,206.89,207.24,206.89,207.0,702.0,201.287,201.6275,201.287,201.394,702.0
2022-06-03 12:10:00,206.85,207.37,206.74,207.23,1416.0,201.2481,201.754,201.1411,201.6178,1416.0
2022-06-03 12:20:00,206.66,207.26,206.65,207.26,977.0,201.0632,201.647,201.0535,201.647,977.0
2022-06-03 12:30:00,207.21,207.21,206.67,206.89,2334.0,201.5983,201.5983,201.0729,201.287,2334.0
2022-06-03 12:40:00,206.81,207.33,206.79,207.1,3033.0,201.2092,201.7151,201.1897,201.4913,3033.0
2022-06-03 12:50:00,206.79,207.29,206.79,207.28,1512.0,201.1897,201.6762,201.1897,201.6664,1512.0
2022-06-03 13:00:00,207.34,208.27,207.34,208.13,1761.0,201.7248,202.6296,201.7248,202.4934,1761.0
2022-06-03 13:10:00,207.78,208.2,207.26,207.49,7230.0,202.1529,202.5615,201.647,201.8707,7230.0
2022-06-03 13:20:00,207.55,207.6,207.37,207.6,800.0,201.9291,201.9778,201.754,201.9778,800.0
2022-06-03 13:30:00,207.42,207.78,207.32,207.78,1945.0,201.8026,202.1529,201.7053,202.1529,1945.0
2022-06-03 13:40:00,207.61,207.86,207.28,207.52,14018.0,201.9875,202.2307,201.6664,201.8999,14018.0
2022-06-03 13:50:00,207.53,208.01,207.49,207.53,5333.0,201.9097,202.3767,201.8707,201.9097,5333.0
2022-06-03 14:00:00,207.4,207.53,207.3,207.31,2760.0,201.7832,201.9097,201.6859,201.6956,2760.0
2022-06-03 14:10:00,207.4,208.03,207.33,207.93,35931.0,201.7832,202.3961,201.7151,202.2988,35931.0
2022-06-03 14:20:00,207.78,207.79,207.06,207.48,3519.0,202.1529,202.1626,201.4524,201.861,3519.0
2022-06-03 14:30:00,207.71,207.73,207.32,207.42,2100.0,202.0848,202.1042,201.7053,201.8026,2100.0
2022-06-03 14:40:00,207.38,207.74,207.33,207.73,2738.0,201.7637,202.114,201.7151,202.1042,2738.0
2022-06-03 14:50:00,207.79,207.84,207.66,207.84,1521.0,202.1626,202.2113,202.0361,202.2113,1521.0
2022-06-03 15:00:00,207.9,207.9,207.32,207.32,2250.0,202.2696,202.2696,201.7053,201.7053,2250.0
2022-06-03 15:10:00,207.38,207.46,207.03,207.15,4538.0,201.7637,201.8416,201.4232,201.5399,4538.0
2022-06-03 15:20:00,207.15,207.93,207.15,207.93,6488.0,201.5399,202.2988,201.5399,202.2988,6488.0
2022-06-03 15:30:00,208.08,208.2,207.68,208.06,6606.0,202.4448,202.5615,202.0556,202.4253,6606.0
2022-06-03 15:40:00,208.08,208.36,207.65,207.82,18432.0,202.4448,202.7172,202.0264,202.1918,18432.0
2022-06-03 15:50:00,207.89,208.86,207.69,208.23,64276.0,202.2599,203.2036,202.0653,202.5907,64276.0
2022-06-06 09:30:00,212.96,212.96,210.37,210.61,16737.0,207.1926,207.1926,204.6727,204.9062,16737.0
2022-06-06 09:40:00,210.66,212.25,210.66,211.38,8362.0,204.9549,206.5018,204.9549,205.6554,8362.0
2022-06-06 09:50:00,211.57,212.76,211.34,212.76,5272.0,205.8402,206.998,205.6165,206.998,5272.0
2022-06-06 10:00:00,212.53,214.08,212.53,213.87,6392.0,206.7742,208.2823,206.7742,208.078,6392.0
2022-06-06 10:10:00,213.87,213.87,212.89,212.97,6828.0,208.078,208.078,207.1245,207.2023,6828.0
2022-06-06 10:20:00,212.98,213.17,212.37,212.93,6946.0,207.2121,207.3969,206.6186,207.1634,6946.0
2022-06-06 10:30:00,213.12,214.01,212.94,214.01,5518.0,207.3483,208.2142,207.1731,208.2142,5518.0
2022-06-06 10:40:00,214.06,214.06,213.49,213.49,2700.0,208.2628,208.2628,207.7082,207.7082,2700.0
2022-06-06 10:50:00,213.66,213.84,213.13,213.47,2796.0,207.8736,208.0488,207.358,207.6888,2796.0
2022-06-06 11:00:00,213.72,213.85,213.1,213.14,3310.0,207.932,208.0585,207.3288,207.3677,3310.0
2022-06-06 11:10:00,212.99,212.99,211.55,211.55,6259.0,207.2218,207.2218,205.8208,205.8208,6259.0
2022-06-06 11:20:00,211.37,211.56,211.17,211.2,3373.0,205.6457,205.8305,205.4511,205.4803,3373.0
2022-06-06 11:30:00,211.24,211.31,210.97,211.14,2517.0,205.5192,205.5873,205.2565,205.4219,2517.0
2022-06-06 11:40:00,211.22,211.96,211.22,211.44,3621.0,205.4997,206.2197,205.4997,205.7138,3621.0
2022-06-06 11:50:00,211.4,211.84,211.4,211.72,2792.0,205.6748,206.1029,205.6748,205.9862,2792.0
2022-06-06 12:00:00,211.7,211.79,210.56,210.8,1036.0,205.9667,206.0543,204.8576,205.0911,1036.0
2022-06-06 12:10:00,210.27,210.61,210.17,210.61,1145.0,204.5755,204.9062,204.4782,204.9062,1145.0
2022-06-06 12:20:00,210.72,210.72,210.35,210.35,2907.0,205.0133,205.0133,204.6533,204.6533,2907.0
2022-06-06 12:30:00,210.27,210.63,210.19,210.44,2810.0,204.5755,204.9257,204.4976,204.7408,2810.0
2022-06-06 12:40:00,210.66,210.85,210.64,210.65,1100.0,204.9549,205.1397,204.9354,204.9452,1100.0
2022-06-06 12:50:00,210.41,210.74,210.41,210.74,1398.0,204.7117,205.0327,204.7117,205.0327,1398.0
2022-06-06 13:00:00,210.77,210.81,210.58,210.7,2901.0,205.0619,205.1008,204.8771,204.9938,2901.0
2022-06-06 13:10:00,210.75,210.95,210.49,210.73,4169.0,205.0425,205.237,204.7895,205.023,4169.0
2022-06-06 13:20:00,210.96,210.96,210.64,210.64,2800.0,205.2468,205.2468,204.9354,204.9354,2800.0
2022-06-06 13:30:00,210.66,210.94,210.44,210.94,2602.0,204.9549,205.2273,204.7408,205.2273,2602.0
2022-06-06 13:40:00,210.82,211.3,210.78,210.98,5161.0,205.1106,205.5776,205.0716,205.2662,5161.0
2022-06-06 13:50:00,211.09,211.17,210.78,210.96,3316.0,205.3732,205.4511,205.0716,205.2468,3316.0
2022-06-06 14:00:00,211.09,211.09,210.46,210.47,4019.0,205.3732,205.3732,204.7603,204.77,4019.0
2022-06-06 14:10:00,210.37,210.37,209.9,210.03,1407.0,204.6727,204.6727,204.2155,204.342,1407.0
2022-06-06 14:20:00,209.78,209.78,209.43,209.48,2520.0,204.0987,204.0987,203.7582,203.8068,2520.0
2022-06-06 14:30:00,209.58,209.73,209.46,209.65,2533.0,203.9041,204.0501,203.7874,203.9722,2533.0
2022-06-06 14:40:00,209.77,210.22,209.76,209.77,2006.0,204.089,204.5268,204.0793,204.089,2006.0
2022-06-06 14:50:00,209.48,210.14,209.47,209.79,2492.0,203.8068,204.449,203.7971,204.1085,2492.0
2022-06-06 15:00:00,209.58,210.19,209.58,210.09,2760.0,203.9041,204.4976,203.9041,204.4003,2760.0
2022-06-06 15:10:00,209.98,210.07,209.68,209.74,3073.0,204.2933,204.3809,204.0014,204.0598,3073.0
2022-06-06 15:20:00,209.4,209.8,209.37,209.41,4083.0,203.729,204.1182,203.6998,203.7387,4083.0
2022-06-06 15:30:00,209.35,209.64,209.18,209.44,14147.0,203.6804,203.9625,203.515,203.7679,14147.0
2022-06-06 15:40:00,209.42,210.7,209.41,210.38,18096.0,203.7485,204.9938,203.7387,204.6825,18096.0
2022-06-06 15:50:00,210.61,211.24,210.36,210.87,60666.0,204.9062,205.5192,204.663,205.1592,60666.0
2022-06-07 09:30:00,208.01,210.26,207.75,210.26,10308.0,202.3767,204.5657,202.1237,204.5657,10308.0
2022-06-07 09:40:00,210.27,210.32,209.23,209.42,4215.0,204.5755,204.6241,203.5636,203.7485,4215.0
2022-06-07 09:50:00,209.4,209.81,208.17,208.17,2600.0,203.729,204.1279,202.5323,202.5323,2600.0
2022-06-07 10:00:00,208.47,208.93,207.79,208.06,2200.0,202.8242,203.2717,202.1626,202.4253,2200.0
2022-06-07 10:10:00,208.03,208.12,207.32,207.77,3388.0,202.3961,202.4837,201.7053,202.1432,3388.0
2022-06-07 10:20:00,208.06,209.97,207.86,209.97,3379.0,202.4253,204.2836,202.2307,204.2836,3379.0
2022-06-07 10:30:00,209.59,211.41,209.59,211.0,6046.0,203.9139,205.6846,203.9139,205.2857,6046.0
2022-06-07 10:40:00,211.06,212.04,210.87,211.81,4229.0,205.3441,206.2975,205.1592,206.0737,4229.0
2022-06-07 10:50:00,211.92,212.21,211.73,211.78,4700.0,206.1808,206.4629,205.9959,206.0446,4700.0
2022-06-07 11:00:00,211.81,212.0,210.99,211.3,3460.0,206.0737,206.2586,205.276,205.5776,3460.0
2022-06-07 11:10:00,211.43,211.96,211.28,211.58,2136.0,205.704,206.2197,205.5581,205.85,2136.0
2022-06-07 11:20:00,211.27,211.43,210.65,210.77,1600.0,205.5484,205.704,204.9452,205.0619,1600.0
2022-06-07 11:30:00,210.63,210.63,210.31,210.45,3983.0,204.9257,204.9257,204.6144,204.7506,3983.0
2022-06-07 11:40:00,210.5,210.71,210.44,210.44,1600.0,204.7992,205.0035,204.7408,204.7408,1600.0
2022-06-07 11:50:00,210.44,210.85,210.23,210.85,3000.0,204.7408,205.1397,204.5365,205.1397,3000.0
2022-06-07 12:00:00,210.91,211.12,210.53,210.77,2952.0,205.1981,205.4024,204.8284,205.0619,2952.0
2022-06-07 12:10:00,210.97,211.14,210.75,210.91,2629.0,205.2565,205.4219,205.0425,205.1981,2629.0
2022-06-07 12:20:00,210.81,211.4,210.8,211.3,1947.0,205.1008,205.6748,205.0911,205.5776,1947.0
2022-06-07 12:30:00,211.34,211.87,211.27,211.74,2320.0,205.6165,206.1321,205.5484,206.0056,2320.0
2022-06-07 12:40:00,211.97,212.27,211.81,212.11,3152.0,206.2294,206.5213,206.0737,206.3656,3152.0
2022-06-07 12:50:00,212.23,212.6,211.96,212.26,5745.0,206.4824,206.8423,206.2197,206.5116,5745.0
2022-06-07 13:00:00,212.27,212.6,211.95,212.52,2300.0,206.5213,206.8423,206.21,206.7645,2300.0
2022-06-07 13:10:00,212.4,212.91,212.4,212.85,3195.0,206.6478,207.144,206.6478,207.0856,3195.0
2022-06-07 13:20:00,212.66,212.78,212.36,212.78,3334.0,206.9007,207.0175,206.6088,207.0175,3334.0
2022-06-07 13:30:00,212.81,213.14,212.43,212.6,4828.0,207.0467,207.3677,206.677,206.8423,4828.0
2022-06-07 13:40:00,212.53,212.7,212.48,212.68,4068.0,206.7742,206.9396,206.7256,206.9202,4068.0
2022-06-07 13:50:00,212.69,212.83,212.37,212.47,3000.0,206.9299,207.0661,206.6186,206.7159,3000.0
2022-06-07 14:00:00,212.54,213.18,212.37,213.13,5378.0,206.784,207.4066,206.6186,207.358,5378.0
2022-06-07 14:10:00,213.14,213.76,213.14,213.61,1816.0,207.3677,207.9709,207.3677,207.825,1816.0
2022-06-07 14:20:00,213.53,213.91,213.39,213.67,7473.0,207.7472,208.1169,207.611,207.8834,7473.0
2022-06-07 14:30:00,213.65,214.09,213.63,213.91,7920.0,207.8639,208.292,207.8445,208.1169,7920.0
2022-06-07 14:40:00,213.91,213.93,213.21,213.66,10689.0,208.1169,208.1363,207.4358,207.8736,10689.0
2022-06-07 14:50:00,213.64,213.97,213.43,213.91,6403.0,207.8542,208.1752,207.6499,208.1169,6403.0
2022-06-07 15:00:00,213.89,214.18,213.85,214.02,7246.0,208.0974,208.3796,208.0585,208.2239,7246.0
2022-06-07 15:10:00,214.01,214.01,213.73,213.85,7399.0,208.2142,208.2142,207.9417,208.0585,7399.0
2022-06-07 15:20:00,213.89,214.21,213.61,213.61,11464.0,208.0974,208.4087,207.825,207.825,11464.0
2022-06-07 15:30:00,213.58,214.3,213.45,214.28,15582.0,207.7958,208.4963,207.6693,208.4769,15582.0
2022-06-07 15:40:00,214.31,214.74,214.17,214.56,26953.0,208.506,208.9244,208.3698,208.7493,26953.0
2022-06-07 15:50:00,214.49,214.91,214.37,214.55,74886.0,208.6812,209.0898,208.5644,208.7395,74886.0
2022-06-08 09:30:00,212.53,213.07,212.48,213.07,15235.0,206.7742,207.2996,206.7256,207.2996,15235.0
2022-06-08 09:40:00,213.25,214.23,213.24,213.69,2000.0,207.4747,208.4282,207.465,207.9028,2000.0
2022-06-08 09:50:00,213.34,213.51,212.86,213.25,1160.0,207.5623,207.7277,207.0953,207.4747,1160.0
2022-06-08 10:00:00,212.94,213.0,212.47,212.5,2696.0,207.1731,207.2315,206.7159,206.7451,2696.0
2022-06-08 10:10:00,212.04,212.47,211.58,212.47,2813.0,206.2975,206.7159,205.85,206.7159,2813.0
2022-06-08 10:20:00,212.46,212.94,211.98,212.03,2613.0,206.7061,207.1731,206.2391,206.2878,2613.0
2022-06-08 10:30:00,212.27,213.23,212.27,212.99,2619.0,206.5213,207.4553,206.5213,207.2218,2619.0
2022-06-08 10:40:00,213.04,213.44,212.6,213.28,2149.0,207.2704,207.6596,206.8423,207.5039,2149.0
2022-06-08 10:50:00,213.39,213.44,213.15,213.16,2239.0,207.611,207.6596,207.3775,207.3872,2239.0
2022-06-08 11:00:00,213.27,213.46,212.8,213.03,2800.0,207.4942,207.6791,207.0369,207.2607,2800.0
2022-06-08 11:10:00,213.02,213.6,213.01,213.52,1594.0,207.251,207.8153,207.2412,207.7374,1594.0
2022-06-08 11:20:00,213.44,213.52,213.25,213.39,1734.0,207.6596,207.7374,207.4747,207.611,1734.0
2022-06-08 11:30:00,213.28,213.42,213.17,213.39,1351.0,207.5039,207.6401,207.3969,207.611,1351.0
2022-06-08 11:40:00,213.41,213.41,213.0,213.32,2302.0,207.6304,207.6304,207.2315,207.5429,2302.0
2022-06-08 11:50:00,213.36,213.63,213.24,213.63,1108.0,207.5818,207.8445,207.465,207.8445,1108.0
2022-06-08 12:00:00,213.76,214.15,213.76,213.83,1000.0,207.9709,208.3504,207.9709,208.039,1000.0
2022-06-08 12:10:00,213.84,213.9,213.71,213.73,602.0,208.0488,208.1071,207.9223,207.9417,602.0
2022-06-08 12:20:00,213.66,213.66,213.05,213.19,2025.0,207.8736,207.8736,207.2802,207.4164,2025.0
2022-06-08 12:30:00,213.28,213.28,212.57,212.57,1800.0,207.5039,207.5039,206.8132,206.8132,1800.0
2022-06-08 12:40:00,212.73,212.8,212.54,212.6,1696.0,206.9688,207.0369,206.784,206.8423,1696.0
2022-06-08 12:50:00,212.68,212.99,212.62,212.99,2506.0,206.9202,207.2218,206.8618,207.2218,2506.0
2022-06-08 13:00:00,212.84,212.95,212.32,212.53,2200.0,207.0758,207.1829,206.5699,206.7742,2200.0
2022-06-08 13:10:00,212.65,213.15,212.62,213.15,2208.0,206.891,207.3775,206.8618,207.3775,2208.0
2022-06-08 13:20:00,213.17,213.18,212.95,213.11,3404.0,207.3969,207.4066,207.1829,207.3385,3404.0
2022-06-08 13:30:00,213.16,213.16,212.41,212.41,1562.0,207.3872,207.3872,206.6575,206.6575,1562.0
2022-06-08 13:40:00,212.55,213.21,212.47,213.06,2400.0,206.7937,207.4358,206.7159,207.2899,2400.0
2022-06-08 13:50:00,213.07,213.07,212.86,212.99,1744.0,207.2996,207.2996,207.0953,207.2218,1744.0
2022-06-08 14:00:00,213.15,213.3,213.15,213.3,800.0,207.3775,207.5234,207.3775,207.5234,800.0
2022-06-08 14:10:00,213.17,213.32,212.97,212.97,1804.0,207.3969,207.5429,207.2023,207.2023,1804.0
2022-06-08 14:20:00,212.94,212.99,212.48,212.72,3255.0,207.1731,207.2218,206.7256,206.9591,3255.0
2022-06-08 14:30:00,212.69,212.79,212.36,212.64,1453.0,206.9299,207.0272,206.6088,206.8813,1453.0
2022-06-08 14:40:00,212.91,213.04,212.44,212.83,5239.0,207.144,207.2704,206.6867,207.0661,5239.0
2022-06-08 14:50:00,212.91,213.09,212.66,212.89,2842.0,207.144,207.3191,206.9007,207.1245,2842.0
2022-06-08 15:00:00,212.65,212.86,212.3,212.45,2315.0,206.891,207.0953,206.5505,206.6964,2315.0
2022-06-08 15:10:00,212.52,213.17,212.51,213.17,1831.0,206.7645,207.3969,206.7548,207.3969,1831.0
2022-06-08 15:20:00,213.1,213.52,213.09,213.09,2883.0,207.3288,207.7374,207.3191,207.3191,2883.0
2022-06-08 15:30:00,213.16,213.18,212.75,212.77,6369.0,207.3872,207.4066,206.9883,207.0077,6369.0
2022-06-08 15:40:00,212.81,213.12,212.65,212.67,8550.0,207.0467,207.3483,206.891,206.9105,8550.0
2022-06-08 15:50:00,212.8,213.02,212.19,212.28,40712.0,207.0369,207.251,206.4435,206.531,40712.0
2022-06-09 09:30:00,210.94,212.07,209.68,211.09,5377.0,205.2273,206.3267,204.0014,205.3732,5377.0
2022-06-09 09:40:00,210.6,211.4,209.97,211.4,4508.0,204.8965,205.6748,204.2836,205.6748,4508.0
2022-06-09 09:50:00,211.54,212.68,211.54,212.52,2260.0,205.8111,206.9202,205.8111,206.7645,2260.0
2022-06-09 10:00:00,211.99,211.99,211.48,211.49,1000.0,206.2489,206.2489,205.7527,205.7624,1000.0
2022-06-09 10:10:00,210.93,211.9,210.79,211.53,3317.0,205.2176,206.1613,205.0814,205.8013,3317.0
2022-06-09 10:20:00,211.61,211.71,211.47,211.59,2000.0,205.8792,205.9765,205.743,205.8597,2000.0
2022-06-09 10:30:00,212.03,212.15,211.71,212.04,1745.0,206.2878,206.4045,205.9765,206.2975,1745.0
2022-06-09 10:40:00,211.01,211.23,210.65,210.65,1200.0,205.2954,205.5095,204.9452,204.9452,1200.0
2022-06-09 10:50:00,210.65,210.82,210.12,210.64,1300.0,204.9452,205.1106,204.4295,204.9354,1300.0
2022-06-09 11:00:00,210.92,210.98,210.56,210.86,2291.0,205.2078,205.2662,204.8576,205.1495,2291.0
2022-06-09 11:10:00,210.9,211.15,210.71,210.86,4314.0,205.1884,205.4316,205.0035,205.1495,4314.0
2022-06-09 11:20:00,211.25,211.25,211.1,211.1,535.0,205.5289,205.5289,205.383,205.383,535.0
2022-06-09 11:30:00,211.12,211.45,211.04,211.31,2055.0,205.4024,205.7235,205.3246,205.5873,2055.0
2022-06-09 11:40:00,211.5,211.85,211.42,211.51,981.0,205.7721,206.1127,205.6943,205.7819,981.0
2022-06-09 11:50:00,211.53,211.91,211.4,211.64,1165.0,205.8013,206.171,205.6748,205.9083,1165.0
2022-06-09 12:00:00,211.84,212.11,211.79,211.82,1951.0,206.1029,206.3656,206.0543,206.0835,1951.0
2022-06-09 12:10:00,211.69,212.02,211.69,211.95,900.0,205.957,206.2781,205.957,206.21,900.0
2022-06-09 12:20:00,212.12,212.4,211.98,212.4,2354.0,206.3753,206.6478,206.2391,206.6478,2354.0
2022-06-09 12:30:00,212.45,212.45,211.97,212.19,2305.0,206.6964,206.6964,206.2294,206.4435,2305.0
2022-06-09 12:40:00,212.4,212.56,212.37,212.56,1000.0,206.6478,206.8034,206.6186,206.8034,1000.0
2022-06-09 12:50:00,212.6,212.64,212.27,212.64,2809.0,206.8423,206.8813,206.5213,206.8813,2809.0
2022-06-09 13:00:00,212.69,212.94,212.58,212.81,1601.0,206.9299,207.1731,206.8229,207.0467,1601.0
2022-06-09 13:10:00,212.81,212.91,212.41,212.49,2219.0,207.0467,207.144,206.6575,206.7353,2219.0
2022-06-09 13:20:00,212.38,212.64,212.32,212.32,2395.0,206.6283,206.8813,206.5699,206.5699,2395.0
2022-06-09 13:30:00,212.0,212.34,211.81,212.15,3440.0,206.2586,206.5894,206.0737,206.4045,3440.0
2022-06-09 13:40:00,212.28,212.45,212.03,212.34,2100.0,206.531,206.6964,206.2878,206.5894,2100.0
2022-06-09 13:50:00,212.29,212.66,212.29,212.66,1500.0,206.5407,206.9007,206.5407,206.9007,1500.0
2022-06-09 14:00:00,212.83,212.83,212.36,212.36,1218.0,207.0661,207.0661,206.6088,206.6088,1218.0
2022-06-09 14:10:00,212.18,212.25,211.95,212.02,1940.0,206.4337,206.5018,206.21,206.2781,1940.0
2022-06-09 14:20:00,211.84,211.84,211.56,211.77,1111.0,206.1029,206.1029,205.8305,206.0348,1111.0
2022-06-09 14:30:00,211.67,211.67,210.79,211.01,2184.0,205.9375,205.9375,205.0814,205.2954,2184.0
2022-06-09 14:40:00,210.96,211.39,210.87,211.23,2632.0,205.2468,205.6651,205.1592,205.5095,2632.0
2022-06-09 14:50:00,211.21,211.33,211.11,211.16,1692.0,205.49,205.6067,205.3927,205.4413,1692.0
2022-06-09 15:00:00,210.74,210.74,210.0,210.32,1501.0,205.0327,205.0327,204.3128,204.6241,1501.0
2022-06-09 15:10:00,210.37,210.46,210.09,210.42,2032.0,204.6727,204.7603,204.4003,204.7214,2032.0
2022-06-09 15:20:00,210.45,210.59,210.02,210.14,14064.0,204.7506,204.8868,204.3322,204.449,14064.0
2022-06-09 15:30:00,210.19,210.59,209.99,210.49,12268.0,204.4976,204.8868,204.303,204.7895,12268.0
2022-06-09 15:40:00,210.38,210.38,209.17,209.17,7764.0,204.6825,204.6825,203.5052,203.5052,7764.0
2022-06-09 15:50:00,209.01,209.59,208.37,208.58,41737.0,203.3496,203.9139,202.7269,202.9312,41737.0
2022-06-10 09:30:00,205.04,207.88,205.04,207.88,13315.0,199.4871,202.2502,199.4871,202.2502,13315.0
2022-06-10 09:40:00,207.24,208.38,206.95,208.34,4558.0,201.6275,202.7366,201.3454,202.6977,4558.0
2022-06-10 09:50:00,207.99,208.59,207.57,208.35,12475.0,202.3572,202.9409,201.9486,202.7074,12475.0
2022-06-10 10:00:00,208.12,208.88,207.08,208.24,14703.0,202.4837,203.2231,201.4718,202.6004,14703.0
2022-06-10 10:10:00,208.07,208.68,207.98,208.68,4092.0,202.435,203.0285,202.3475,203.0285,4092.0
2022-06-10 10:20:00,208.54,208.66,208.04,208.19,4090.0,202.8923,203.0091,202.4058,202.5518,4090.0
2022-06-10 10:30:00,207.94,209.92,207.94,209.92,5697.0,202.3086,204.2349,202.3086,204.2349,5697.0
2022-06-10 10:40:00,209.97,210.56,209.92,210.29,7595.0,204.2836,204.8576,204.2349,204.5949,7595.0
2022-06-10 10:50:00,210.11,210.38,209.78,209.78,6880.0,204.4198,204.6825,204.0987,204.0987,6880.0
2022-06-10 11:00:00,209.34,210.24,209.33,210.24,2002.0,203.6706,204.5463,203.6609,204.5463,2002.0
2022-06-10 11:10:00,210.4,210.85,210.21,210.63,2390.0,204.7019,205.1397,204.5171,204.9257,2390.0
2022-06-10 11:20:00,211.13,211.2,210.19,210.25,4358.0,205.4122,205.4803,204.4976,204.556,4358.0
2022-06-10 11:30:00,210.12,210.27,209.82,210.06,2732.0,204.4295,204.5755,204.1376,204.3711,2732.0
2022-06-10 11:40:00,209.94,210.32,209.94,210.32,1611.0,204.2544,204.6241,204.2544,204.6241,1611.0
2022-06-10 11:50:00,209.75,209.75,208.79,209.5,8367.0,204.0695,204.0695,203.1355,203.8263,8367.0
2022-06-10 12:00:00,209.48,209.88,209.36,209.86,3025.0,203.8068,204.196,203.6901,204.1766,3025.0
2022-06-10 12:10:00,209.65,209.71,208.44,208.71,1878.0,203.9722,204.0306,202.795,203.0577,1878.0
2022-06-10 12:20:00,208.97,209.29,208.82,209.21,3787.0,203.3107,203.622,203.1647,203.5442,3787.0
2022-06-10 12:30:00,209.0,209.61,208.76,209.61,2272.0,203.3398,203.9333,203.1063,203.9333,2272.0
2022-06-10 12:40:00,209.6,209.86,209.24,209.24,1940.0,203.9236,204.1766,203.5733,203.5733,1940.0
2022-06-10 12:50:00,209.26,209.43,208.95,209.43,3018.0,203.5928,203.7582,203.2912,203.7582,3018.0
2022-06-10 13:00:00,209.36,209.52,209.12,209.14,1118.0,203.6901,203.8458,203.4566,203.4761,1118.0
2022-06-10 13:10:00,209.31,209.79,208.93,209.74,3303.0,203.6414,204.1085,203.2717,204.0598,3303.0
2022-06-10 13:20:00,209.64,209.9,209.64,209.9,1424.0,203.9625,204.2155,203.9625,204.2155,1424.0
2022-06-10 13:30:00,209.85,209.96,209.28,209.81,2295.0,204.1668,204.2738,203.6123,204.1279,2295.0
2022-06-10 13:40:00,210.2,210.2,209.57,210.04,3422.0,204.5073,204.5073,203.8944,204.3517,3422.0
2022-06-10 13:50:00,210.15,210.15,209.4,209.69,1716.0,204.4587,204.4587,203.729,204.0112,1716.0
2022-06-10 14:00:00,209.44,209.44,209.04,209.37,3830.0,203.7679,203.7679,203.3788,203.6998,3830.0
2022-06-10 14:10:00,209.36,209.82,209.14,209.8,2144.0,203.6901,204.1376,203.4761,204.1182,2144.0
2022-06-10 14:20:00,209.82,210.23,209.57,209.78,2321.0,204.1376,204.5365,203.8944,204.0987,2321.0
2022-06-10 14:30:00,209.82,209.98,209.43,209.59,2946.0,204.1376,204.2933,203.7582,203.9139,2946.0
2022-06-10 14:40:00,209.47,210.0,209.34,210.0,3764.0,203.7971,204.3128,203.6706,204.3128,3764.0
2022-06-10 14:50:00,209.94,210.39,209.82,210.26,2607.0,204.2544,204.6922,204.1376,204.5657,2607.0
2022-06-10 15:00:00,210.26,210.26,209.12,209.75,4941.0,204.5657,204.5657,203.4566,204.0695,4941.0
2022-06-10 15:10:00,209.77,210.27,209.73,210.27,4381.0,204.089,204.5755,204.0501,204.5755,4381.0
2022-06-10 15:20:00,210.39,211.05,209.74,210.62,6606.0,204.6922,205.3343,204.0598,204.916,6606.0
2022-06-10 15:30:00,210.69,210.81,210.12,210.6,10308.0,204.9841,205.1008,204.4295,204.8965,10308.0
2022-06-10 15:40:00,210.52,210.53,209.08,209.24,20001.0,204.8187,204.8284,203.4177,203.5733,20001.0
2022-06-10 15:50:00,209.11,209.75,208.46,208.61,55899.0,203.4469,204.0695,202.8145,202.9604,55899.0
2022-06-13 09:30:00,202.34,205.45,201.57,204.46,9737.0,196.8602,199.886,196.1111,198.9228,9737.0
2022-06-13 09:40:00,204.22,204.22,203.21,203.48,1997.0,198.6893,198.6893,197.7067,197.9693,1997.0
2022-06-13 09:50:00,203.51,203.95,203.14,203.14,13579.0,197.9985,198.4266,197.6385,197.6385,13579.0
2022-06-13 10:00:00,203.23,204.06,202.71,203.74,4841.0,197.7261,198.5336,197.2202,198.2223,4841.0
2022-06-13 10:10:00,204.03,204.16,203.13,203.24,3631.0,198.5044,198.6309,197.6288,197.7358,3631.0
2022-06-13 10:20:00,203.53,203.87,203.05,203.23,4454.0,198.018,198.3488,197.551,197.7261,4454.0
2022-06-13 10:30:00,203.22,203.25,202.53,203.09,3822.0,197.7164,197.7456,197.0451,197.5899,3822.0
2022-06-13 10:40:00,202.74,202.91,201.78,201.93,3846.0,197.2494,197.4148,196.3154,196.4613,3846.0
2022-06-13 10:50:00,201.81,203.08,201.81,202.69,3034.0,196.3446,197.5802,196.3446,197.2007,3034.0
2022-06-13 11:00:00,202.45,202.51,202.05,202.12,4551.0,196.9672,197.0256,196.5781,196.6462,4551.0
2022-06-13 11:10:00,202.05,203.39,201.9,203.38,5503.0,196.5781,197.8818,196.4321,197.872,5503.0
2022-06-13 11:20:00,203.56,204.93,203.56,204.38,8880.0,198.0472,199.3801,198.0472,198.845,8880.0
2022-06-13 11:30:00,204.58,205.19,204.27,205.0,9630.0,199.0395,199.633,198.7379,199.4482,9630.0
2022-06-13 11:40:00,205.04,205.22,204.24,204.42,7926.0,199.4871,199.6622,198.7088,198.8839,7926.0
2022-06-13 11:50:00,204.36,204.64,204.0,204.52,5893.0,198.8255,199.0979,198.4753,198.9812,5893.0
2022-06-13 12:00:00,204.52,204.97,204.23,204.74,6307.0,198.9812,199.419,198.699,199.1952,6307.0
2022-06-13 12:10:00,204.41,205.45,204.41,204.93,5447.0,198.8742,199.886,198.8742,199.3801,5447.0
2022-06-13 12:20:00,205.0,205.34,204.7,205.21,5314.0,199.4482,199.779,199.1563,199.6525,5314.0
2022-06-13 12:30:00,205.13,206.27,204.97,205.88,6500.0,199.5747,200.6838,199.419,200.3043,6500.0
2022-06-13 12:40:00,205.49,205.49,204.77,205.12,4626.0,199.9249,199.9249,199.2244,199.5649,4626.0
2022-06-13 12:50:00,205.06,205.23,204.09,204.12,3424.0,199.5065,199.6719,198.5628,198.592,3424.0
2022-06-13 13:00:00,204.27,204.27,203.6,203.81,4062.0,198.7379,198.7379,198.0861,198.2904,4062.0
2022-06-13 13:10:00,203.83,204.31,203.74,204.28,5850.0,198.3099,198.7769,198.2223,198.7477,5850.0
2022-06-13 13:20:00,204.27,204.62,204.16,204.38,7126.0,198.7379,199.0785,198.6309,198.845,7126.0
2022-06-13 13:30:00,204.4,204.79,203.86,204.79,8126.0,198.8644,199.2439,198.339,199.2439,8126.0
2022-06-13 13:40:00,204.97,205.84,204.9,205.83,3856.0,199.419,200.2654,199.3509,200.2557,3856.0
2022-06-13 13:50:00,205.93,205.98,205.2,205.46,2046.0,200.353,200.4016,199.6428,199.8957,2046.0
2022-06-13 14:00:00,205.36,205.36,204.75,204.75,4009.0,199.7984,199.7984,199.2049,199.2049,4009.0
2022-06-13 14:10:00,204.65,205.02,204.58,204.93,6280.0,199.1077,199.4676,199.0395,199.3801,6280.0
2022-06-13 14:20:00,205.09,205.22,204.75,205.0,6694.0,199.5357,199.6622,199.2049,199.4482,6694.0
2022-06-13 14:30:00,204.9,205.45,204.1,205.29,6503.0,199.3509,199.886,198.5725,199.7303,6503.0
2022-06-13 14:40:00,205.46,205.64,205.08,205.08,4034.0,199.8957,200.0708,199.526,199.526,4034.0
2022-06-13 14:50:00,205.21,205.21,203.9,204.31,3846.0,199.6525,199.6525,198.378,198.7769,3846.0
2022-06-13 15:00:00,203.99,204.68,203.98,204.22,7344.0,198.4655,199.1368,198.4558,198.6893,7344.0
2022-06-13 15:10:00,203.96,204.53,203.5,204.38,10271.0,198.4363,198.9909,197.9888,198.845,10271.0
2022-06-13 15:20:00,204.47,205.08,203.56,203.56,17732.0,198.9325,199.526,198.0472,198.0472,17732.0
2022-06-13 15:30:00,203.56,203.68,202.62,202.62,6904.0,198.0472,198.1639,197.1326,197.1326,6904.0
2022-06-13 15:40:00,202.61,202.72,202.12,202.28,10885.0,197.1229,197.2299,196.6462,196.8018,10885.0
2022-06-13 15:50:00,202.41,202.61,201.77,202.39,43213.0,196.9283,197.1229,196.3056,196.9089,43213.0
2022-06-14 09:30:00,203.11,204.41,202.55,203.39,10727.0,197.6094,198.8742,197.0645,197.8818,10727.0
2022-06-14 09:40:00,203.1,203.19,202.12,202.42,5236.0,197.5996,197.6872,196.6462,196.938,5236.0
2022-06-14 09:50:00,201.31,201.71,200.97,201.68,1151.0,195.8581,196.2473,195.5273,196.2181,1151.0
2022-06-14 10:00:00,203.17,203.22,202.27,202.27,3457.0,197.6677,197.7164,196.7921,196.7921,3457.0
2022-06-14 10:10:00,202.08,202.08,200.79,200.94,3281.0,196.6073,196.6073,195.3522,195.4981,3281.0
2022-06-14 10:20:00,200.68,201.06,200.29,200.59,3727.0,195.2452,195.6149,194.8657,195.1576,3727.0
2022-06-14 10:30:00,200.29,201.02,199.88,200.74,4603.0,194.8657,195.576,194.4668,195.3035,4603.0
2022-06-14 10:40:00,200.77,202.2,200.37,202.2,4313.0,195.3327,196.724,194.9436,196.724,4313.0
2022-06-14 10:50:00,202.14,202.83,201.62,201.77,13474.0,196.6656,197.3369,196.1597,196.3056,13474.0
2022-06-14 11:00:00,201.8,202.25,200.94,201.43,3641.0,196.3348,196.7726,195.4981,195.9749,3641.0
2022-06-14 11:10:00,201.24,201.95,200.96,201.95,3068.0,195.79,196.4808,195.5176,196.4808,3068.0
2022-06-14 11:20:00,201.87,202.33,201.16,201.85,2534.0,196.4029,196.8505,195.7122,196.3835,2534.0
2022-06-14 11:30:00,201.98,202.21,201.3,202.0,2440.0,196.51,196.7337,195.8484,196.5294,2440.0
2022-06-14 11:40:00,201.88,202.46,201.75,201.87,5434.0,196.4127,196.977,196.2862,196.4029,5434.0
2022-06-14 11:50:00,201.73,202.18,201.45,202.05,9499.0,196.2667,196.7045,195.9943,196.5781,9499.0
2022-06-14 12:00:00,201.82,201.93,201.54,201.78,3498.0,196.3543,196.4613,196.0819,196.3154,3498.0
2022-06-14 12:10:00,201.75,202.2,201.69,202.12,2349.0,196.2862,196.724,196.2278,196.6462,2349.0
2022-06-14 12:20:00,202.3,202.3,201.67,201.73,4802.0,196.8213,196.8213,196.2084,196.2667,4802.0
2022-06-14 12:30:00,201.68,201.68,200.97,200.97,2900.0,196.2181,196.2181,195.5273,195.5273,2900.0
2022-06-14 12:40:00,201.0,201.28,200.97,201.07,2925.0,195.5565,195.8289,195.5273,195.6246,2925.0
2022-06-14 12:50:00,201.14,201.15,200.62,200.99,4030.0,195.6927,195.7024,195.1868,195.5468,4030.0
2022-06-14 13:00:00,200.97,201.41,200.68,201.41,5321.0,195.5273,195.9554,195.2452,195.9554,5321.0
2022-06-14 13:10:00,201.43,202.17,201.17,202.01,5547.0,195.9749,196.6948,195.7219,196.5391,5547.0
2022-06-14 13:20:00,202.04,202.71,202.0,202.22,30313.0,196.5683,197.2202,196.5294,196.7435,30313.0
2022-06-14 13:30:00,202.12,202.16,201.62,201.75,6767.0,196.6462,196.6851,196.1597,196.2862,6767.0
2022-06-14 13:40:00,201.57,202.23,201.5,201.88,9235.0,196.1111,196.7532,196.043,196.4127,9235.0
2022-06-14 13:50:00,201.84,202.29,201.84,202.07,5610.0,196.3738,196.8116,196.3738,196.5975,5610.0
2022-06-14 14:00:00,201.95,202.46,201.93,202.31,5413.0,196.4808,196.977,196.4613,196.831,5413.0
2022-06-14 14:10:00,202.11,202.11,201.18,201.36,3131.0,196.6364,196.6364,195.7316,195.9068,3131.0
2022-06-14 14:20:00,201.3,201.46,200.34,200.66,5639.0,195.8484,196.004,194.9144,195.2257,5639.0
2022-06-14 14:30:00,200.57,200.57,200.22,200.55,5826.0,195.1381,195.1381,194.7976,195.1187,5826.0
2022-06-14 14:40:00,200.48,200.48,199.9,200.23,2724.0,195.0506,195.0506,194.4863,194.8074,2724.0
2022-06-14 14:50:00,200.19,200.22,199.81,199.99,5574.0,194.7684,194.7976,194.3987,194.5739,5574.0
2022-06-14 15:00:00,200.07,200.5,200.07,200.38,1615.0,194.6517,195.07,194.6517,194.9533,1615.0
2022-06-14 15:10:00,200.62,200.79,200.12,200.34,10127.0,195.1868,195.3522,194.7003,194.9144,10127.0
2022-06-14 15:20:00,200.39,201.4,200.26,201.4,7871.0,194.963,195.9457,194.8365,195.9457,7871.0
2022-06-14 15:30:00,201.39,202.57,201.34,202.31,15167.0,195.9359,197.084,195.8873,196.831,15167.0
2022-06-14 15:40:00,202.54,203.02,201.98,202.82,17406.0,197.0548,197.5218,196.51,197.3272,17406.0
2022-06-14 15:50:00,202.78,202.97,201.78,202.03,66559.0,197.2883,197.4732,196.3154,196.5586,66559.0
2022-06-15 09:30:00,202.89,206.18,201.69,202.14,29286.0,197.3953,200.5962,196.2278,196.6656,29286.0
2022-06-15 09:40:00,202.75,204.85,202.69,203.65,11386.0,197.2591,199.3022,197.2007,198.1347,11386.0
2022-06-15 09:50:00,203.9,204.53,203.2,204.02,6370.0,198.378,198.9909,197.6969,198.4947,6370.0
2022-06-15 10:00:00,203.89,204.08,203.24,203.47,13147.0,198.3682,198.5531,197.7358,197.9596,13147.0
2022-06-15 10:10:00,203.47,203.61,202.11,202.82,9344.0,197.9596,198.0958,196.6364,197.3272,9344.0
2022-06-15 10:20:00,202.68,203.32,202.18,203.29,6200.0,197.191,197.8137,196.7045,197.7845,6200.0
2022-06-15 10:30:00,203.14,203.81,202.76,203.77,10792.0,197.6385,198.2904,197.2688,198.2515,10792.0
2022-06-15 10:40:00,203.99,204.59,203.87,204.09,9739.0,198.4655,199.0493,198.3488,198.5628,9739.0
2022-06-15 10:50:00,204.05,204.05,202.99,203.4,6697.0,198.5239,198.5239,197.4926,197.8915,6697.0
2022-06-15 11:00:00,203.31,203.42,202.66,203.05,5819.0,197.8039,197.911,197.1715,197.551,5819.0
2022-06-15 11:10:00,202.95,203.17,202.29,202.65,5119.0,197.4537,197.6677,196.8116,197.1618,5119.0
2022-06-15 11:20:00,202.75,203.34,202.39,202.87,4218.0,197.2591,197.8331,196.9089,197.3759,4218.0
2022-06-15 11:30:00,203.09,203.13,202.32,202.32,14506.0,197.5899,197.6288,196.8408,196.8408,14506.0
2022-06-15 11:40:00,202.47,202.47,201.6,201.6,5666.0,196.9867,196.9867,196.1403,196.1403,5666.0
2022-06-15 11:50:00,201.63,201.89,201.61,201.89,2496.0,196.1694,196.4224,196.15,196.4224,2496.0
2022-06-15 12:00:00,201.81,201.92,200.93,201.08,2666.0,196.3446,196.4516,195.4884,195.6343,2666.0
2022-06-15 12:10:00,201.02,201.43,200.61,200.74,3808.0,195.576,195.9749,195.1771,195.3035,3808.0
2022-06-15 12:20:00,200.86,201.11,200.67,200.96,2500.0,195.4203,195.6635,195.2354,195.5176,2500.0
2022-06-15 12:30:00,200.97,201.06,200.36,200.53,5505.0,195.5273,195.6149,194.9338,195.0992,5505.0
2022-06-15 12:40:00,200.59,200.67,200.29,200.35,3428.0,195.1576,195.2354,194.8657,194.9241,3428.0
2022-06-15 12:50:00,200.42,200.42,199.65,199.65,3218.0,194.9922,194.9922,194.2431,194.2431,3218.0
2022-06-15 13:00:00,199.8,200.04,199.55,199.64,5258.0,194.389,194.6225,194.1458,194.2333,5258.0
2022-06-15 13:10:00,199.73,199.94,199.44,199.54,5970.0,194.3209,194.5252,194.0387,194.136,5970.0
2022-06-15 13:20:00,199.54,200.2,199.37,200.2,3550.0,194.136,194.7782,193.9706,194.7782,3550.0
2022-06-15 13:30:00,200.18,200.25,199.89,200.15,6043.0,194.7587,194.8268,194.4766,194.7295,6043.0
2022-06-15 13:40:00,200.26,200.26,199.88,200.11,5721.0,194.8365,194.8365,194.4668,194.6906,5721.0
2022-06-15 13:50:00,200.11,200.84,199.62,200.44,4043.0,194.6906,195.4008,194.2139,195.0117,4043.0
2022-06-15 14:00:00,200.44,201.07,199.13,200.14,7154.0,195.0117,195.6246,193.7371,194.7198,7154.0
2022-06-15 14:10:00,199.56,201.54,199.42,201.2,4725.0,194.1555,196.0819,194.0193,195.7511,4725.0
2022-06-15 14:20:00,201.28,201.66,200.39,200.9,7248.0,195.8289,196.1986,194.963,195.4592,7248.0
2022-06-15 14:30:00,200.83,202.29,199.45,202.08,6974.0,195.3911,196.8116,194.0485,196.6073,6974.0
2022-06-15 14:40:00,201.84,205.05,201.84,204.31,8136.0,196.3738,199.4968,196.3738,198.7769,8136.0
2022-06-15 14:50:00,204.46,204.46,201.76,202.46,5106.0,198.9228,198.9228,196.2959,196.977,5106.0
2022-06-15 15:00:00,202.32,203.36,202.32,203.28,5030.0,196.8408,197.8526,196.8408,197.7748,5030.0
2022-06-15 15:10:00,203.3,203.68,202.85,203.68,8982.0,197.7942,198.1639,197.3564,198.1639,8982.0
2022-06-15 15:20:00,203.7,205.24,203.7,205.12,12260.0,198.1834,199.6817,198.1834,199.5649,12260.0
2022-06-15 15:30:00,205.34,206.19,204.39,204.57,14580.0,199.779,200.6059,198.8547,199.0298,14580.0
2022-06-15 15:40:00,204.48,204.67,203.4,203.8,13409.0,198.9423,199.1271,197.8915,198.2807,13409.0
2022-06-15 15:50:00,203.84,203.84,202.88,203.43,36131.0,198.3196,198.3196,197.3856,197.9207,36131.0
2022-06-16 09:30:00,196.89,199.89,195.43,195.97,14691.0,191.5578,194.4766,190.1373,190.6627,14691.0
2022-06-16 09:40:00,195.84,196.85,195.57,196.28,8876.0,190.5362,191.5189,190.2736,190.9643,8876.0
2022-06-16 09:50:00,195.71,196.0,195.15,195.92,8080.0,190.4098,190.6919,189.8649,190.6141,8080.0
2022-06-16 10:00:00,195.29,195.76,194.77,194.86,5974.0,190.0011,190.4584,189.4952,189.5828,5974.0
2022-06-16 10:10:00,194.81,196.66,194.76,195.34,8146.0,189.5341,191.334,189.4855,190.0498,8146.0
2022-06-16 10:20:00,195.47,196.0,195.36,195.56,4578.0,190.1763,190.6919,190.0692,190.2638,4578.0
2022-06-16 10:30:00,195.46,195.79,195.46,195.68,4436.0,190.1665,190.4876,190.1665,190.3806,4436.0
2022-06-16 10:40:00,195.56,195.71,194.79,194.79,5214.0,190.2638,190.4098,189.5147,189.5147,5214.0
2022-06-16 10:50:00,194.81,195.39,194.67,194.67,8414.0,189.5341,190.0984,189.3979,189.3979,8414.0
2022-06-16 11:00:00,194.67,195.17,194.3,194.99,4420.0,189.3979,189.8844,189.038,189.7093,4420.0
2022-06-16 11:10:00,195.1,196.0,195.09,195.54,6008.0,189.8163,190.6919,189.8066,190.2444,6008.0
2022-06-16 11:20:00,195.6,196.38,195.57,195.95,8359.0,190.3027,191.0616,190.2736,190.6433,8359.0
2022-06-16 11:30:00,195.52,196.03,195.41,195.97,7399.0,190.2249,190.7211,190.1179,190.6627,7399.0
2022-06-16 11:40:00,195.82,195.82,195.18,195.45,3046.0,190.5168,190.5168,189.8941,190.1568,3046.0
2022-06-16 11:50:00,195.65,195.84,195.2,195.75,7290.0,190.3514,190.5362,189.9136,190.4487,7290.0
2022-06-16 12:00:00,195.87,196.33,195.55,196.26,6857.0,190.5654,191.013,190.2541,190.9449,6857.0
2022-06-16 12:10:00,196.31,197.11,196.3,196.64,7543.0,190.9935,191.7719,190.9838,191.3146,7543.0
2022-06-16 12:20:00,196.62,197.24,196.62,197.07,6285.0,191.2951,191.8983,191.2951,191.7329,6285.0
2022-06-16 12:30:00,197.07,197.12,196.2,196.63,3725.0,191.7329,191.7816,190.8865,191.3049,3725.0
2022-06-16 12:40:00,196.77,197.12,196.61,196.92,4873.0,191.4411,191.7816,191.2854,191.587,4873.0
2022-06-16 12:50:00,196.91,196.91,196.3,196.48,3042.0,191.5773,191.5773,190.9838,191.1589,3042.0
2022-06-16 13:00:00,196.59,197.11,196.42,196.84,9614.0,191.2659,191.7719,191.1005,191.5092,9614.0
2022-06-16 13:10:00,196.7,196.87,196.55,196.76,13358.0,191.373,191.5384,191.227,191.4313,13358.0
2022-06-16 13:20:00,196.8,197.62,196.52,197.42,14538.0,191.4702,192.268,191.1978,192.0735,14538.0
2022-06-16 13:30:00,197.3,197.3,196.72,196.92,9231.0,191.9567,191.9567,191.3924,191.587,9231.0
2022-06-16 13:40:00,196.99,197.17,196.77,197.09,18300.0,191.6551,191.8302,191.4411,191.7524,18300.0
2022-06-16 13:50:00,197.02,197.23,196.63,196.68,18583.0,191.6843,191.8886,191.3049,191.3535,18583.0
2022-06-16 14:00:00,196.75,197.24,196.72,196.94,7841.0,191.4216,191.8983,191.3924,191.6065,7841.0
2022-06-16 14:10:00,197.02,197.21,196.9,197.05,7728.0,191.6843,191.8691,191.5675,191.7135,7728.0
2022-06-16 14:20:00,197.07,197.17,196.78,196.81,7507.0,191.7329,191.8302,191.4508,191.48,7507.0
2022-06-16 14:30:00,196.76,196.88,196.35,196.7,4867.0,191.4313,191.5481,191.0324,191.373,4867.0
2022-06-16 14:40:00,196.76,197.15,196.28,196.28,7915.0,191.4313,191.8108,190.9643,190.9643,7915.0
2022-06-16 14:50:00,196.24,196.45,196.0,196.45,3318.0,190.9254,191.1297,190.6919,191.1297,3318.0
2022-06-16 15:00:00,196.66,197.19,196.64,197.08,10440.0,191.334,191.8497,191.3146,191.7427,10440.0
2022-06-16 15:10:00,197.13,197.43,196.25,196.65,19982.0,191.7913,192.0832,190.9351,191.3243,19982.0
2022-06-16 15:20:00,196.7,197.18,196.48,196.8,21341.0,191.373,191.84,191.1589,191.4702,21341.0
2022-06-16 15:30:00,196.7,196.82,195.91,196.03,17299.0,191.373,191.4897,190.6043,190.7211,17299.0
2022-06-16 15:40:00,196.1,196.6,195.15,195.24,25814.0,190.7892,191.2757,189.8649,189.9525,25814.0
2022-06-16 15:50:00,195.32,196.42,195.21,196.27,105678.0,190.0303,191.1005,189.9233,190.9546,105678.0
2022-06-17 09:30:00,199.66,200.0,196.23,199.8,145183.0,194.2528,194.5836,190.9157,194.389,145183.0
2022-06-17 09:40:00,200.17,201.55,199.94,200.15,40621.0,194.749,196.0916,194.5252,194.7295,40621.0
2022-06-17 09:50:00,200.15,201.01,199.78,200.64,22923.0,194.7295,195.5662,194.3695,195.2063,22923.0
2022-06-17 10:00:00,200.62,200.82,199.43,199.43,24787.0,195.1868,195.3814,194.029,194.029,24787.0
2022-06-17 10:10:00,199.41,199.68,198.55,198.73,10136.0,194.0096,194.2723,193.1729,193.348,10136.0
2022-06-17 10:20:00,198.73,199.04,198.1,199.04,14148.0,193.348,193.6496,192.735,193.6496,14148.0
2022-06-17 10:30:00,199.11,199.46,198.12,199.08,16104.0,193.7177,194.0582,192.7545,193.6885,16104.0
2022-06-17 10:40:00,198.9,199.21,198.47,198.77,13596.0,193.5134,193.815,193.095,193.3869,13596.0
2022-06-17 10:50:00,198.61,199.15,198.49,198.54,9923.0,193.2312,193.7566,193.1145,193.1631,9923.0
2022-06-17 11:00:00,198.53,199.58,198.43,199.58,9903.0,193.1534,194.175,193.0561,194.175,9903.0
2022-06-17 11:10:00,199.41,199.97,199.08,199.88,12131.0,194.0096,194.5544,193.6885,194.4668,12131.0
2022-06-17 11:20:00,200.0,200.0,198.65,199.72,9972.0,194.5836,194.5836,193.2701,194.3112,9972.0
2022-06-17 11:30:00,199.7,199.86,199.14,199.33,14768.0,194.2917,194.4474,193.7469,193.9317,14768.0
2022-06-17 11:40:00,199.43,199.5,198.92,199.04,4300.0,194.029,194.0971,193.5328,193.6496,4300.0
2022-06-17 11:50:00,199.03,199.22,198.15,198.95,6963.0,193.6399,193.8247,192.7837,193.562,6963.0
2022-06-17 12:00:00,198.72,199.19,198.56,199.05,6016.0,193.3382,193.7955,193.1826,193.6593,6016.0
2022-06-17 12:10:00,199.05,199.35,198.84,199.0,3800.0,193.6593,193.9512,193.455,193.6107,3800.0
2022-06-17 12:20:00,198.96,199.17,198.85,199.16,9725.0,193.5717,193.7761,193.4647,193.7663,9725.0
2022-06-17 12:30:00,199.12,199.69,198.75,199.62,3955.0,193.7274,194.282,193.3674,194.2139,3955.0
2022-06-17 12:40:00,199.73,199.86,199.53,199.6,6595.0,194.3209,194.4474,194.1263,194.1944,6595.0
2022-06-17 12:50:00,199.6,199.6,198.95,199.35,2283.0,194.1944,194.1944,193.562,193.9512,2283.0
2022-06-17 13:00:00,199.61,200.18,199.38,200.18,8700.0,194.2041,194.7587,193.9804,194.7587,8700.0
2022-06-17 13:10:00,200.38,200.38,199.35,199.45,9138.0,194.9533,194.9533,193.9512,194.0485,9138.0
2022-06-17 13:20:00,199.46,199.68,199.37,199.37,4770.0,194.0582,194.2723,193.9706,193.9706,4770.0
2022-06-17 13:30:00,199.61,199.8,199.37,199.52,4047.0,194.2041,194.389,193.9706,194.1166,4047.0
2022-06-17 13:40:00,199.5,199.7,198.92,199.2,6318.0,194.0971,194.2917,193.5328,193.8052,6318.0
2022-06-17 13:50:00,199.36,199.58,199.15,199.15,3168.0,193.9609,194.175,193.7566,193.7566,3168.0
2022-06-17 14:00:00,199.31,199.63,199.23,199.23,6878.0,193.9123,194.2236,193.8344,193.8344,6878.0
2022-06-17 14:10:00,199.2,199.46,199.0,199.36,7172.0,193.8052,194.0582,193.6107,193.9609,7172.0
2022-06-17 14:20:00,199.42,199.46,199.24,199.25,3658.0,194.0193,194.0582,193.8442,193.8539,3658.0
2022-06-17 14:30:00,198.98,199.55,198.84,199.51,8227.0,193.5912,194.1458,193.455,194.1069,8227.0
2022-06-17 14:40:00,199.7,199.7,198.97,198.97,7636.0,194.2917,194.2917,193.5815,193.5815,7636.0
2022-06-17 14:50:00,198.85,199.21,198.82,198.93,3597.0,193.4647,193.815,193.4355,193.5426,3597.0
2022-06-17 15:00:00,199.02,199.33,198.75,198.98,6736.0,193.6301,193.9317,193.3674,193.5912,6736.0
2022-06-17 15:10:00,198.72,198.72,198.14,198.65,6525.0,193.3382,193.3382,192.774,193.2701,6525.0
2022-06-17 15:20:00,198.66,199.49,198.66,199.05,10870.0,193.2799,194.0874,193.2799,193.6593,10870.0
2022-06-17 15:30:00,199.15,199.29,198.7,198.82,13348.0,193.7566,193.8928,193.3188,193.4355,13348.0
2022-06-17 15:40:00,198.75,198.81,197.45,198.27,17512.0,193.3674,193.4258,192.1026,192.9004,17512.0
2022-06-17 15:50:00,198.2,198.96,197.48,197.48,68595.0,192.8323,193.5717,192.1318,192.1318,68595.0
2022-06-21 09:30:00,200.72,201.25,199.76,200.24,30686.0,195.2841,195.7997,194.3501,194.8171,30686.0
2022-06-21 09:40:00,200.48,200.79,199.98,200.13,23100.0,195.0506,195.3522,194.5641,194.7101,23100.0
2022-06-21 09:50:00,200.05,201.0,199.76,201.0,12791.0,194.6322,195.5565,194.3501,195.5565,12791.0
2022-06-21 10:00:00,201.08,201.09,199.86,199.91,8676.0,195.6343,195.6441,194.4474,194.496,8676.0
2022-06-21 10:10:00,199.48,200.0,199.48,199.83,2324.0,194.0777,194.5836,194.0777,194.4182,2324.0
2022-06-21 10:20:00,199.83,200.7,199.8,200.25,8911.0,194.4182,195.2646,194.389,194.8268,8911.0
2022-06-21 10:30:00,200.53,201.09,200.4,200.5,7980.0,195.0992,195.6441,194.9728,195.07,7980.0
2022-06-21 10:40:00,200.83,201.16,200.55,201.16,8698.0,195.3911,195.7122,195.1187,195.7122,8698.0
2022-06-21 10:50:00,201.25,201.49,201.06,201.38,13523.0,195.7997,196.0332,195.6149,195.9262,13523.0
2022-06-21 11:00:00,201.26,201.43,200.94,201.04,5630.0,195.8095,195.9749,195.4981,195.5954,5630.0
2022-06-21 11:10:00,201.04,201.07,200.79,200.84,7635.0,195.5954,195.6246,195.3522,195.4008,7635.0
2022-06-21 11:20:00,200.92,201.08,200.63,201.07,3940.0,195.4787,195.6343,195.1965,195.6246,3940.0
2022-06-21 11:30:00,200.98,201.37,200.78,201.03,8613.0,195.537,195.9165,195.3425,195.5857,8613.0
2022-06-21 11:40:00,201.21,201.55,200.91,200.92,8458.0,195.7608,196.0916,195.4689,195.4787,8458.0
2022-06-21 11:50:00,200.91,201.1,200.69,200.86,7200.0,195.4689,195.6538,195.2549,195.4203,7200.0
2022-06-21 12:00:00,200.86,201.01,200.84,200.84,3959.0,195.4203,195.5662,195.4008,195.4008,3959.0
2022-06-21 12:10:00,200.86,200.98,200.7,200.89,3562.0,195.4203,195.537,195.2646,195.4495,3562.0
2022-06-21 12:20:00,200.84,201.11,200.74,200.89,14009.0,195.4008,195.6635,195.3035,195.4495,14009.0
2022-06-21 12:30:00,200.91,201.03,200.75,201.02,8190.0,195.4689,195.5857,195.3133,195.576,8190.0
2022-06-21 12:40:00,200.98,201.06,200.79,200.97,11842.0,195.537,195.6149,195.3522,195.5273,11842.0
2022-06-21 12:50:00,200.99,201.27,200.73,200.9,12057.0,195.5468,195.8192,195.2938,195.4592,12057.0
2022-06-21 13:00:00,201.03,201.51,201.02,201.5,2455.0,195.5857,196.0527,195.576,196.043,2455.0
2022-06-21 13:10:00,201.55,201.69,201.24,201.36,4396.0,196.0916,196.2278,195.79,195.9068,4396.0
2022-06-21 13:20:00,201.46,201.47,201.09,201.12,4910.0,196.004,196.0138,195.6441,195.6733,4910.0
2022-06-21 13:30:00,201.02,201.06,200.93,201.03,2225.0,195.576,195.6149,195.4884,195.5857,2225.0
2022-06-21 13:40:00,200.93,201.11,200.74,201.01,7138.0,195.4884,195.6635,195.3035,195.5662,7138.0
2022-06-21 13:50:00,201.08,201.08,200.5,200.58,2908.0,195.6343,195.6343,195.07,195.1479,2908.0
2022-06-21 14:00:00,200.7,200.99,200.64,200.75,6205.0,195.2646,195.5468,195.2063,195.3133,6205.0
2022-06-21 14:10:00,200.83,201.08,200.65,200.94,4916.0,195.3911,195.6343,195.216,195.4981,4916.0
2022-06-21 14:20:00,201.0,201.12,200.91,201.06,6677.0,195.5565,195.6733,195.4689,195.6149,6677.0
2022-06-21 14:30:00,201.07,201.11,200.84,200.84,7178.0,195.6246,195.6635,195.4008,195.4008,7178.0
2022-06-21 14:40:00,200.93,201.12,200.93,201.09,11145.0,195.4884,195.6733,195.4884,195.6441,11145.0
2022-06-21 14:50:00,201.11,201.45,201.01,201.33,21491.0,195.6635,195.9943,195.5662,195.8776,21491.0
2022-06-21 15:00:00,201.33,201.5,201.26,201.42,8372.0,195.8776,196.043,195.8095,195.9651,8372.0
2022-06-21 15:10:00,201.37,201.78,201.33,201.48,14682.0,195.9165,196.3154,195.8776,196.0235,14682.0
2022-06-21 15:20:00,201.49,201.93,201.47,201.51,13472.0,196.0332,196.4613,196.0138,196.0527,13472.0
2022-06-21 15:30:00,201.5,201.76,201.49,201.69,8554.0,196.043,196.2959,196.0332,196.2278,8554.0
2022-06-21 15:40:00,201.75,202.05,201.6,201.97,13767.0,196.2862,196.5781,196.1403,196.5002,13767.0
2022-06-21 15:50:00,202.01,202.13,201.43,201.52,72087.0,196.5391,196.6559,195.9749,196.0624,72087.0
2022-06-22 09:30:00,199.18,200.86,199.18,200.54,33473.0,193.7858,195.4203,193.7858,195.109,33473.0
2022-06-22 09:40:00,200.81,200.81,199.29,200.06,13025.0,195.3716,195.3716,193.8928,194.642,13025.0
2022-06-22 09:50:00,199.87,201.38,199.79,200.8,18503.0,194.4571,195.9262,194.3793,195.3619,18503.0
2022-06-22 10:00:00,200.75,201.0,200.5,200.57,8773.0,195.3133,195.5565,195.07,195.1381,8773.0
2022-06-22 10:10:00,200.63,201.36,200.38,201.16,12679.0,195.1965,195.9068,194.9533,195.7122,12679.0
2022-06-22 10:20:00,201.02,202.28,201.0,202.27,13786.0,195.576,196.8018,195.5565,196.7921,13786.0
2022-06-22 10:30:00,202.13,202.3,201.75,202.15,13451.0,196.6559,196.8213,196.2862,196.6754,13451.0
2022-06-22 10:40:00,202.12,202.66,201.86,202.19,19061.0,196.6462,197.1715,196.3932,196.7143,19061.0
2022-06-22 10:50:00,202.19,202.79,201.93,202.16,19231.0,196.7143,197.298,196.4613,196.6851,19231.0
2022-06-22 11:00:00,202.29,202.29,201.79,202.06,7793.0,196.8116,196.8116,196.3251,196.5878,7793.0
2022-06-22 11:10:00,202.06,202.71,202.06,202.63,11568.0,196.5878,197.2202,196.5878,197.1424,11568.0
2022-06-22 11:20:00,202.58,203.4,202.46,203.28,5224.0,197.0937,197.8915,196.977,197.7748,5224.0
2022-06-22 11:30:00,203.2,203.52,202.92,202.93,4121.0,197.6969,198.0083,197.4245,197.4342,4121.0
2022-06-22 11:40:00,203.0,203.09,202.35,202.81,11720.0,197.5023,197.5899,196.8699,197.3175,11720.0
2022-06-22 11:50:00,202.82,203.05,202.34,202.34,3100.0,197.3272,197.551,196.8602,196.8602,3100.0
2022-06-22 12:00:00,202.7,203.04,202.05,202.53,3772.0,197.2105,197.5413,196.5781,197.0451,3772.0
2022-06-22 12:10:00,202.56,203.36,202.56,203.34,4634.0,197.0743,197.8526,197.0743,197.8331,4634.0
2022-06-22 12:20:00,203.19,203.22,202.56,202.92,6857.0,197.6872,197.7164,197.0743,197.4245,6857.0
2022-06-22 12:30:00,202.93,202.93,202.5,202.5,9044.0,197.4342,197.4342,197.0159,197.0159,9044.0
2022-06-22 12:40:00,202.75,203.17,202.72,202.72,4236.0,197.2591,197.6677,197.2299,197.2299,4236.0
2022-06-22 12:50:00,202.85,203.09,202.48,203.09,6603.0,197.3564,197.5899,196.9964,197.5899,6603.0
2022-06-22 13:00:00,203.13,203.13,202.46,202.89,3740.0,197.6288,197.6288,196.977,197.3953,3740.0
2022-06-22 13:10:00,202.89,203.03,202.5,203.03,6653.0,197.3953,197.5315,197.0159,197.5315,6653.0
2022-06-22 13:20:00,202.91,203.07,202.8,202.8,4917.0,197.4148,197.5704,197.3078,197.3078,4917.0
2022-06-22 13:30:00,202.83,203.06,202.82,203.01,4538.0,197.3369,197.5607,197.3272,197.5121,4538.0
2022-06-22 13:40:00,202.93,203.5,202.93,203.43,7426.0,197.4342,197.9888,197.4342,197.9207,7426.0
2022-06-22 13:50:00,203.42,203.47,202.83,203.33,7602.0,197.911,197.9596,197.3369,197.8234,7602.0
2022-06-22 14:00:00,203.48,203.77,203.18,203.71,14742.0,197.9693,198.2515,197.6775,198.1931,14742.0
2022-06-22 14:10:00,203.53,203.69,203.16,203.36,6454.0,198.018,198.1737,197.658,197.8526,6454.0
2022-06-22 14:20:00,203.41,203.58,203.09,203.09,11069.0,197.9012,198.0666,197.5899,197.5899,11069.0
2022-06-22 14:30:00,203.14,203.58,203.09,203.41,10326.0,197.6385,198.0666,197.5899,197.9012,10326.0
2022-06-22 14:40:00,203.39,203.5,203.21,203.34,3680.0,197.8818,197.9888,197.7067,197.8331,3680.0
2022-06-22 14:50:00,203.23,203.57,203.23,203.4,6914.0,197.7261,198.0569,197.7261,197.8915,6914.0
2022-06-22 15:00:00,203.5,203.67,203.25,203.41,8190.0,197.9888,198.1542,197.7456,197.9012,8190.0
2022-06-22 15:10:00,203.49,203.58,203.2,203.22,10120.0,197.9791,198.0666,197.6969,197.7164,10120.0
2022-06-22 15:20:00,203.28,203.39,202.71,202.88,7945.0,197.7748,197.8818,197.2202,197.3856,7945.0
2022-06-22 15:30:00,202.91,203.42,202.88,203.3,12175.0,197.4148,197.911,197.3856,197.7942,12175.0
2022-06-22 15:40:00,203.24,203.56,203.13,203.41,16818.0,197.7358,198.0472,197.6288,197.9012,16818.0
2022-06-22 15:50:00,203.3,203.62,202.83,202.97,75429.0,197.7942,198.1055,197.3369,197.4732,75429.0
2022-06-23 09:30:00,204.38,204.9,203.0,204.69,26020.0,198.845,199.3509,197.5023,199.1466,26020.0
2022-06-23 09:40:00,204.46,204.83,203.97,204.5,15704.0,198.9228,199.2828,198.4461,198.9617,15704.0
2022-06-23 09:50:00,204.44,205.25,203.95,205.06,30298.0,198.9033,199.6914,198.4266,199.5065,30298.0
2022-06-23 10:00:00,204.85,205.96,204.84,205.88,24812.0,199.3022,200.3822,199.2925,200.3043,24812.0
2022-06-23 10:10:00,205.68,206.28,205.51,205.53,10392.0,200.1098,200.6935,199.9444,199.9638,10392.0
2022-06-23 10:20:00,205.78,206.21,205.5,205.65,8421.0,200.207,200.6254,199.9346,200.0806,8421.0
2022-06-23 10:30:00,205.6,206.73,205.4,206.49,16969.0,200.0319,201.1313,199.8373,200.8978,16969.0
2022-06-23 10:40:00,206.88,206.92,206.14,206.15,9302.0,201.2773,201.3162,200.5573,200.567,9302.0
2022-06-23 10:50:00,206.34,206.76,206.12,206.57,12103.0,200.7519,201.1605,200.5378,200.9757,12103.0
2022-06-23 11:00:00,206.57,206.63,206.26,206.4,9931.0,200.9757,201.034,200.6741,200.8103,9931.0
2022-06-23 11:10:00,206.5,206.7,206.4,206.5,13516.0,200.9076,201.1021,200.8103,200.9076,13516.0
2022-06-23 11:20:00,206.53,206.62,206.28,206.46,11792.0,200.9367,201.0243,200.6935,200.8686,11792.0
2022-06-23 11:30:00,206.5,206.62,205.99,206.34,13417.0,200.9076,201.0243,200.4114,200.7519,13417.0
2022-06-23 11:40:00,206.36,206.69,206.31,206.53,23422.0,200.7713,201.0924,200.7227,200.9367,23422.0
2022-06-23 11:50:00,206.53,207.01,206.53,207.01,19282.0,200.9367,201.4037,200.9367,201.4037,19282.0
2022-06-23 12:00:00,206.93,206.93,206.26,206.41,2156.0,201.3259,201.3259,200.6741,200.82,2156.0
2022-06-23 12:10:00,206.47,207.13,206.28,207.06,3424.0,200.8784,201.5205,200.6935,201.4524,3424.0
2022-06-23 12:20:00,207.0,207.13,206.76,206.81,4727.0,201.394,201.5205,201.1605,201.2092,4727.0
2022-06-23 12:30:00,206.64,206.76,206.45,206.55,3699.0,201.0438,201.1605,200.8589,200.9562,3699.0
2022-06-23 12:40:00,206.56,206.74,206.04,206.22,2830.0,200.9659,201.1411,200.46,200.6351,2830.0
2022-06-23 12:50:00,206.19,206.54,206.08,206.16,3261.0,200.6059,200.9465,200.4989,200.5768,3261.0
2022-06-23 13:00:00,205.87,206.5,205.87,206.31,500.0,200.2946,200.9076,200.2946,200.7227,500.0
2022-06-23 13:10:00,206.14,206.61,206.13,206.35,3077.0,200.5573,201.0146,200.5476,200.7616,3077.0
2022-06-23 13:20:00,206.53,206.61,206.3,206.48,5542.0,200.9367,201.0146,200.713,200.8881,5542.0
2022-06-23 13:30:00,206.5,206.61,206.19,206.19,10445.0,200.9076,201.0146,200.6059,200.6059,10445.0
2022-06-23 13:40:00,206.31,206.55,206.2,206.35,2306.0,200.7227,200.9562,200.6157,200.7616,2306.0
2022-06-23 13:50:00,206.48,206.78,206.4,206.5,14448.0,200.8881,201.18,200.8103,200.9076,14448.0
2022-06-23 14:00:00,206.5,206.64,206.35,206.51,12387.0,200.9076,201.0438,200.7616,200.9173,12387.0
2022-06-23 14:10:00,206.54,206.87,206.43,206.5,19098.0,200.9465,201.2675,200.8394,200.9076,19098.0
2022-06-23 14:20:00,206.5,207.25,206.48,207.17,20768.0,200.9076,201.6372,200.8881,201.5594,20768.0
2022-06-23 14:30:00,207.02,207.77,207.0,207.37,8204.0,201.4135,202.1432,201.394,201.754,8204.0
2022-06-23 14:40:00,207.51,207.64,207.36,207.4,11840.0,201.8902,202.0167,201.7443,201.7832,11840.0
2022-06-23 14:50:00,207.43,207.56,207.35,207.54,5066.0,201.8124,201.9388,201.7345,201.9194,5066.0
2022-06-23 15:00:00,207.52,207.62,207.27,207.36,7378.0,201.8999,201.9972,201.6567,201.7443,7378.0
2022-06-23 15:10:00,207.36,207.52,207.15,207.52,4297.0,201.7443,201.8999,201.5399,201.8999,4297.0
2022-06-23 15:20:00,207.47,207.57,207.35,207.49,16319.0,201.8513,201.9486,201.7345,201.8707,16319.0
2022-06-23 15:30:00,207.36,207.93,207.34,207.34,22510.0,201.7443,202.2988,201.7248,201.7248,22510.0
2022-06-23 15:40:00,207.29,207.72,207.16,207.7,30841.0,201.6762,202.0945,201.5497,202.0751,30841.0
2022-06-23 15:50:00,207.75,207.94,207.41,207.5,107289.0,202.1237,202.3086,201.7929,201.8805,107289.0
2022-06-24 09:30:00,210.85,210.85,208.2,208.8,15852.0,205.1397,205.1397,202.5615,203.1453,15852.0
2022-06-24 09:40:00,208.5,209.78,208.2,208.78,20252.0,202.8534,204.0987,202.5615,203.1258,20252.0
2022-06-24 09:50:00,208.54,208.86,208.21,208.54,27769.0,202.8923,203.2036,202.5712,202.8923,27769.0
2022-06-24 10:00:00,208.56,210.34,208.51,209.83,21681.0,202.9118,204.6436,202.8631,204.1474,21681.0
2022-06-24 10:10:00,209.92,210.31,209.07,209.94,9753.0,204.2349,204.6144,203.4079,204.2544,9753.0
2022-06-24 10:20:00,209.96,210.37,209.95,210.09,5200.0,204.2738,204.6727,204.2641,204.4003,5200.0
2022-06-24 10:30:00,210.1,210.22,209.68,209.75,9015.0,204.4101,204.5268,204.0014,204.0695,9015.0
2022-06-24 10:40:00,209.69,210.1,209.68,209.89,4881.0,204.0112,204.4101,204.0014,204.2057,4881.0
2022-06-24 10:50:00,209.9,209.9,209.5,209.53,3442.0,204.2155,204.2155,203.8263,203.8555,3442.0
2022-06-24 11:00:00,209.78,209.78,209.46,209.66,3240.0,204.0987,204.0987,203.7874,203.982,3240.0
2022-06-24 11:10:00,209.75,209.76,209.06,209.14,3612.0,204.0695,204.0793,203.3982,203.4761,3612.0
2022-06-24 11:20:00,209.25,209.26,208.89,209.05,4049.0,203.5831,203.5928,203.2328,203.3885,4049.0
2022-06-24 11:30:00,208.94,209.34,208.59,209.31,2818.0,203.2815,203.6706,202.9409,203.6414,2818.0
2022-06-24 11:40:00,209.18,209.62,209.14,209.48,1203.0,203.515,203.9431,203.4761,203.8068,1203.0
2022-06-24 11:50:00,209.73,210.0,209.52,209.66,3111.0,204.0501,204.3128,203.8458,203.982,3111.0
2022-06-24 12:00:00,209.88,210.14,209.87,209.93,3142.0,204.196,204.449,204.1863,204.2447,3142.0
2022-06-24 12:10:00,210.03,210.08,209.87,210.0,8953.0,204.342,204.3906,204.1863,204.3128,8953.0
2022-06-24 12:20:00,209.9,210.03,209.73,209.92,4430.0,204.2155,204.342,204.0501,204.2349,4430.0
2022-06-24 12:30:00,210.03,210.08,209.9,210.0,7750.0,204.342,204.3906,204.2155,204.3128,7750.0
2022-06-24 12:40:00,209.9,210.27,209.9,210.08,8872.0,204.2155,204.5755,204.2155,204.3906,8872.0
2022-06-24 12:50:00,210.08,210.37,209.99,210.17,15213.0,204.3906,204.6727,204.303,204.4782,15213.0
2022-06-24 13:00:00,210.2,210.42,210.17,210.17,7570.0,204.5073,204.7214,204.4782,204.4782,7570.0
2022-06-24 13:10:00,210.2,210.35,210.0,210.01,8087.0,204.5073,204.6533,204.3128,204.3225,8087.0
2022-06-24 13:20:00,210.04,210.09,209.86,210.03,4674.0,204.3517,204.4003,204.1766,204.342,4674.0
2022-06-24 13:30:00,209.96,210.32,209.89,210.27,7979.0,204.2738,204.6241,204.2057,204.5755,7979.0
2022-06-24 13:40:00,210.23,210.37,210.12,210.13,11132.0,204.5365,204.6727,204.4295,204.4392,11132.0
2022-06-24 13:50:00,210.18,210.26,210.02,210.09,6531.0,204.4879,204.5657,204.3322,204.4003,6531.0
2022-06-24 14:00:00,210.23,210.37,210.13,210.37,28634.0,204.5365,204.6727,204.4392,204.6727,28634.0
2022-06-24 14:10:00,210.38,210.65,210.29,210.43,16780.0,204.6825,204.9452,204.5949,204.7311,16780.0
2022-06-24 14:20:00,210.36,210.55,210.31,210.37,8461.0,204.663,204.8479,204.6144,204.6727,8461.0
2022-06-24 14:30:00,210.5,210.59,210.41,210.59,8068.0,204.7992,204.8868,204.7117,204.8868,8068.0
2022-06-24 14:40:00,210.53,210.59,210.38,210.53,11637.0,204.8284,204.8868,204.6825,204.8284,11637.0
2022-06-24 14:50:00,210.52,210.56,210.35,210.5,9031.0,204.8187,204.8576,204.6533,204.7992,9031.0
2022-06-24 15:00:00,210.51,210.69,210.41,210.61,12752.0,204.809,204.9841,204.7117,204.9062,12752.0
2022-06-24 15:10:00,210.54,210.63,210.41,210.54,11655.0,204.8381,204.9257,204.7117,204.8381,11655.0
2022-06-24 15:20:00,210.54,210.59,210.41,210.51,20420.0,204.8381,204.8868,204.7117,204.809,20420.0
2022-06-24 15:30:00,210.45,210.68,210.36,210.55,29360.0,204.7506,204.9743,204.663,204.8479,29360.0
2022-06-24 15:40:00,210.56,211.01,210.53,210.64,50668.0,204.8576,205.2954,204.8284,204.9354,50668.0
2022-06-24 15:50:00,210.71,211.58,210.49,211.47,173533.0,205.0035,205.85,204.7895,205.743,173533.0
2022-06-27 09:30:00,212.21,213.0,211.08,212.02,12717.0,206.4629,207.2315,205.3635,206.2781,12717.0
2022-06-27 09:40:00,211.71,211.89,209.78,210.03,7871.0,205.9765,206.1516,204.0987,204.342,7871.0
2022-06-27 09:50:00,210.03,210.49,209.4,210.33,10476.0,204.342,204.7895,203.729,204.6338,10476.0
2022-06-27 10:00:00,210.37,210.87,209.73,210.03,7524.0,204.6727,205.1592,204.0501,204.342,7524.0
2022-06-27 10:10:00,210.1,210.53,210.03,210.53,4010.0,204.4101,204.8284,204.342,204.8284,4010.0
2022-06-27 10:20:00,210.77,211.0,210.11,210.31,6445.0,205.0619,205.2857,204.4198,204.6144,6445.0
2022-06-27 10:30:00,210.31,210.8,210.31,210.4,4699.0,204.6144,205.0911,204.6144,204.7019,4699.0
2022-06-27 10:40:00,210.43,210.66,210.07,210.63,4434.0,204.7311,204.9549,204.3809,204.9257,4434.0
2022-06-27 10:50:00,210.65,211.75,210.5,211.75,7364.0,204.9452,206.0154,204.7992,206.0154,7364.0
2022-06-27 11:00:00,211.64,212.38,211.56,212.26,4355.0,205.9083,206.6283,205.8305,206.5116,4355.0
2022-06-27 11:10:00,212.1,212.28,211.83,212.13,16246.0,206.3559,206.531,206.0932,206.3851,16246.0
2022-06-27 11:20:00,212.0,212.68,211.83,212.38,7774.0,206.2586,206.9202,206.0932,206.6283,7774.0
2022-06-27 11:30:00,212.31,212.32,212.02,212.15,5997.0,206.5602,206.5699,206.2781,206.4045,5997.0
2022-06-27 11:40:00,212.45,212.52,212.32,212.44,2833.0,206.6964,206.7645,206.5699,206.6867,2833.0
2022-06-27 11:50:00,212.41,212.62,212.04,212.3,6723.0,206.6575,206.8618,206.2975,206.5505,6723.0
2022-06-27 12:00:00,212.42,212.42,212.0,212.37,6526.0,206.6672,206.6672,206.2586,206.6186,6526.0
2022-06-27 12:10:00,212.21,212.28,211.97,212.17,4717.0,206.4629,206.531,206.2294,206.424,4717.0
2022-06-27 12:20:00,212.17,212.25,211.75,212.06,3852.0,206.424,206.5018,206.0154,206.317,3852.0
2022-06-27 12:30:00,211.94,212.18,211.83,212.08,5009.0,206.2002,206.4337,206.0932,206.3364,5009.0
2022-06-27 12:40:00,211.99,212.4,211.99,212.21,4601.0,206.2489,206.6478,206.2489,206.4629,4601.0
2022-06-27 12:50:00,212.33,212.7,212.22,212.32,4549.0,206.5797,206.9396,206.4726,206.5699,4549.0
2022-06-27 13:00:00,212.49,212.49,211.84,212.19,2726.0,206.7353,206.7353,206.1029,206.4435,2726.0
2022-06-27 13:10:00,212.37,212.68,212.18,212.67,4204.0,206.6186,206.9202,206.4337,206.9105,4204.0
2022-06-27 13:20:00,212.66,212.72,212.5,212.61,2140.0,206.9007,206.9591,206.7451,206.8521,2140.0
2022-06-27 13:30:00,212.64,212.68,212.45,212.64,2233.0,206.8813,206.9202,206.6964,206.8813,2233.0
2022-06-27 13:40:00,212.57,212.81,212.29,212.81,2173.0,206.8132,207.0467,206.5407,207.0467,2173.0
2022-06-27 13:50:00,212.89,212.94,212.68,212.73,1600.0,207.1245,207.1731,206.9202,206.9688,1600.0
2022-06-27 14:00:00,212.71,212.89,212.48,212.87,5689.0,206.9494,207.1245,206.7256,207.105,5689.0
2022-06-27 14:10:00,212.87,213.18,212.75,213.02,6107.0,207.105,207.4066,206.9883,207.251,6107.0
2022-06-27 14:20:00,212.97,213.06,212.75,212.84,2813.0,207.2023,207.2899,206.9883,207.0758,2813.0
2022-06-27 14:30:00,212.78,213.13,212.78,213.09,3775.0,207.0175,207.358,207.0175,207.3191,3775.0
2022-06-27 14:40:00,212.88,213.12,212.86,213.12,2653.0,207.1148,207.3483,207.0953,207.3483,2653.0
2022-06-27 14:50:00,213.01,213.01,212.72,212.76,1492.0,207.2412,207.2412,206.9591,206.998,1492.0
2022-06-27 15:00:00,212.83,212.83,212.35,212.54,2896.0,207.0661,207.0661,206.5991,206.784,2896.0
2022-06-27 15:10:00,212.67,213.0,212.67,212.85,2941.0,206.9105,207.2315,206.9105,207.0856,2941.0
2022-06-27 15:20:00,212.87,213.05,212.67,212.84,2777.0,207.105,207.2802,206.9105,207.0758,2777.0
2022-06-27 15:30:00,212.92,213.11,212.25,212.53,8758.0,207.1537,207.3385,206.5018,206.7742,8758.0
2022-06-27 15:40:00,212.52,213.0,212.33,212.74,10439.0,206.7645,207.2315,206.5797,206.9786,10439.0
2022-06-27 15:50:00,212.65,212.65,212.27,212.5,52814.0,206.891,206.891,206.5213,206.7451,52814.0
2022-06-28 09:30:00,213.74,215.02,212.66,214.22,20201.0,207.9515,209.1968,206.9007,208.4185,20201.0
2022-06-28 09:40:00,214.22,214.51,213.73,213.73,7708.0,208.4185,208.7006,207.9417,207.9417,7708.0
2022-06-28 09:50:00,214.14,215.55,213.59,213.59,15934.0,208.3406,209.7125,207.8055,207.8055,15934.0
2022-06-28 10:00:00,214.34,214.35,213.51,213.82,3201.0,208.5352,208.545,207.7277,208.0293,3201.0
2022-06-28 10:10:00,213.62,214.84,213.51,214.7,6643.0,207.8347,209.0217,207.7277,208.8855,6643.0
2022-06-28 10:20:00,214.79,215.12,214.7,214.73,6480.0,208.973,209.2941,208.8855,208.9147,6480.0
2022-06-28 10:30:00,214.62,215.07,214.48,214.94,13768.0,208.8076,209.2455,208.6714,209.119,13768.0
2022-06-28 10:40:00,214.9,215.03,214.46,214.97,9862.0,209.0801,209.2065,208.652,209.1482,9862.0
2022-06-28 10:50:00,215.0,215.32,214.96,215.21,19529.0,209.1774,209.4887,209.1384,209.3817,19529.0
2022-06-28 11:00:00,215.17,215.24,214.76,214.98,5763.0,209.3427,209.4109,208.9439,209.1579,5763.0
2022-06-28 11:10:00,214.86,215.62,214.86,215.62,10080.0,209.0411,209.7806,209.0411,209.7806,10080.0
2022-06-28 11:20:00,215.51,215.52,214.62,214.76,15049.0,209.6735,209.6833,208.8076,208.9439,15049.0
2022-06-28 11:30:00,214.81,214.83,213.79,213.79,7265.0,208.9925,209.012,208.0001,208.0001,7265.0
2022-06-28 11:40:00,213.86,214.09,213.74,213.83,3600.0,208.0682,208.292,207.9515,208.039,3600.0
2022-06-28 11:50:00,213.8,213.8,212.96,212.96,3863.0,208.0099,208.0099,207.1926,207.1926,3863.0
2022-06-28 12:00:00,213.09,213.09,212.51,212.95,1901.0,207.3191,207.3191,206.7548,207.1829,1901.0
2022-06-28 12:10:00,212.89,213.02,212.26,212.26,2610.0,207.1245,207.251,206.5116,206.5116,2610.0
2022-06-28 12:20:00,212.51,212.92,212.51,212.92,1202.0,206.7548,207.1537,206.7548,207.1537,1202.0
2022-06-28 12:30:00,212.9,213.06,212.58,213.06,1920.0,207.1342,207.2899,206.8229,207.2899,1920.0
2022-06-28 12:40:00,213.27,213.33,213.07,213.22,1273.0,207.4942,207.5526,207.2996,207.4456,1273.0
2022-06-28 12:50:00,213.22,213.22,212.63,212.81,2900.0,207.4456,207.4456,206.8715,207.0467,2900.0
2022-06-28 13:00:00,212.57,212.77,212.44,212.44,1314.0,206.8132,207.0077,206.6867,206.6867,1314.0
2022-06-28 13:10:00,212.31,212.47,212.02,212.29,2400.0,206.5602,206.7159,206.2781,206.5407,2400.0
2022-06-28 13:20:00,212.18,212.74,212.09,212.63,2833.0,206.4337,206.9786,206.3462,206.8715,2833.0
2022-06-28 13:30:00,212.67,212.68,211.97,212.13,2343.0,206.9105,206.9202,206.2294,206.3851,2343.0
2022-06-28 13:40:00,212.21,212.43,212.03,212.27,2116.0,206.4629,206.677,206.2878,206.5213,2116.0
2022-06-28 13:50:00,212.57,212.66,212.15,212.15,1584.0,206.8132,206.9007,206.4045,206.4045,1584.0
2022-06-28 14:00:00,212.22,212.55,211.89,211.9,1636.0,206.4726,206.7937,206.1516,206.1613,1636.0
2022-06-28 14:10:00,212.0,212.11,211.84,211.93,1479.0,206.2586,206.3656,206.1029,206.1905,1479.0
2022-06-28 14:20:00,211.75,212.14,211.73,212.14,2896.0,206.0154,206.3948,205.9959,206.3948,2896.0
2022-06-28 14:30:00,211.97,212.15,211.84,212.02,6029.0,206.2294,206.4045,206.1029,206.2781,6029.0
2022-06-28 14:40:00,212.01,212.73,211.77,212.64,6214.0,206.2683,206.9688,206.0348,206.8813,6214.0
2022-06-28 14:50:00,212.69,212.69,212.46,212.66,2185.0,206.9299,206.9299,206.7061,206.9007,2185.0
2022-06-28 15:00:00,212.47,212.59,211.44,211.44,5147.0,206.7159,206.8326,205.7138,205.7138,5147.0
2022-06-28 15:10:00,211.57,211.63,211.21,211.45,8318.0,205.8402,205.8986,205.49,205.7235,8318.0
2022-06-28 15:20:00,211.47,211.63,211.13,211.5,13430.0,205.743,205.8986,205.4122,205.7721,13430.0
2022-06-28 15:30:00,211.4,211.68,211.27,211.56,15704.0,205.6748,205.9473,205.5484,205.8305,15704.0
2022-06-28 15:40:00,211.62,211.62,211.21,211.48,15394.0,205.8889,205.8889,205.49,205.7527,15394.0
2022-06-28 15:50:00,211.31,211.66,211.18,211.38,68406.0,205.5873,205.9278,205.4608,205.6554,68406.0
2022-06-29 09:30:00,212.1,212.1,210.01,210.32,9423.0,206.3559,206.3559,204.3225,204.6241,9423.0
2022-06-29 09:40:00,210.11,210.4,209.42,209.49,2156.0,204.4198,204.7019,203.7485,203.8166,2156.0
2022-06-29 09:50:00,209.9,211.43,209.9,211.13,14405.0,204.2155,205.704,204.2155,205.4122,14405.0
2022-06-29 10:00:00,211.29,211.44,210.77,211.19,11944.0,205.5678,205.7138,205.0619,205.4705,11944.0
2022-06-29 10:10:00,211.52,212.12,211.13,211.41,4340.0,205.7916,206.3753,205.4122,205.6846,4340.0
2022-06-29 10:20:00,211.86,212.63,211.64,212.33,5147.0,206.1224,206.8715,205.9083,206.5797,5147.0
2022-06-29 10:30:00,212.42,212.8,212.27,212.54,10739.0,206.6672,207.0369,206.5213,206.784,10739.0
2022-06-29 10:40:00,212.9,213.68,212.73,213.53,6045.0,207.1342,207.8931,206.9688,207.7472,6045.0
2022-06-29 10:50:00,213.68,213.74,212.79,213.31,6591.0,207.8931,207.9515,207.0272,207.5331,6591.0
2022-06-29 11:00:00,213.7,213.72,213.28,213.54,3419.0,207.9126,207.932,207.5039,207.7569,3419.0
2022-06-29 11:10:00,213.36,213.36,212.42,212.75,3458.0,207.5818,207.5818,206.6672,206.9883,3458.0
2022-06-29 11:20:00,212.36,212.77,212.21,212.75,4769.0,206.6088,207.0077,206.4629,206.9883,4769.0
2022-06-29 11:30:00,212.66,213.5,212.61,213.5,9801.0,206.9007,207.718,206.8521,207.718,9801.0
2022-06-29 11:40:00,213.34,213.4,212.73,212.8,5351.0,207.5623,207.6207,206.9688,207.0369,5351.0
2022-06-29 11:50:00,212.96,213.39,212.74,213.06,2004.0,207.1926,207.611,206.9786,207.2899,2004.0
2022-06-29 12:00:00,213.1,213.54,213.1,213.43,3949.0,207.3288,207.7569,207.3288,207.6499,3949.0
2022-06-29 12:10:00,213.52,213.59,213.32,213.5,2624.0,207.7374,207.8055,207.5429,207.718,2624.0
2022-06-29 12:20:00,213.63,213.66,212.74,212.75,2900.0,207.8445,207.8736,206.9786,206.9883,2900.0
2022-06-29 12:30:00,212.59,213.68,212.59,213.49,5198.0,206.8326,207.8931,206.8326,207.7082,5198.0
2022-06-29 12:40:00,213.62,213.66,213.14,213.14,4331.0,207.8347,207.8736,207.3677,207.3677,4331.0
2022-06-29 12:50:00,213.09,213.37,213.0,213.32,4617.0,207.3191,207.5915,207.2315,207.5429,4617.0
2022-06-29 13:00:00,213.42,213.59,213.33,213.47,3260.0,207.6401,207.8055,207.5526,207.6888,3260.0
2022-06-29 13:10:00,213.47,213.47,212.72,212.84,2888.0,207.6888,207.6888,206.9591,207.0758,2888.0
2022-06-29 13:20:00,212.68,213.1,212.59,213.09,2001.0,206.9202,207.3288,206.8326,207.3191,2001.0
2022-06-29 13:30:00,213.1,213.15,212.88,213.14,700.0,207.3288,207.3775,207.1148,207.3677,700.0
2022-06-29 13:40:00,213.2,213.38,213.11,213.17,3627.0,207.4261,207.6012,207.3385,207.3969,3627.0
2022-06-29 13:50:00,213.36,213.69,213.31,213.46,4732.0,207.5818,207.9028,207.5331,207.6791,4732.0
2022-06-29 14:00:00,213.42,214.06,213.41,213.67,5884.0,207.6401,208.2628,207.6304,207.8834,5884.0
2022-06-29 14:10:00,213.62,213.85,213.43,213.51,6304.0,207.8347,208.0585,207.6499,207.7277,6304.0
2022-06-29 14:20:00,213.49,213.51,213.29,213.44,3600.0,207.7082,207.7277,207.5137,207.6596,3600.0
2022-06-29 14:30:00,213.32,213.35,213.11,213.15,3794.0,207.5429,207.572,207.3385,207.3775,3794.0
2022-06-29 14:40:00,213.1,213.15,212.79,212.94,3308.0,207.3288,207.3775,207.0272,207.1731,3308.0
2022-06-29 14:50:00,212.8,213.19,212.8,213.07,4264.0,207.0369,207.4164,207.0369,207.2996,4264.0
2022-06-29 15:00:00,213.16,213.17,212.73,212.99,4160.0,207.3872,207.3969,206.9688,207.2218,4160.0
2022-06-29 15:10:00,212.94,213.11,212.73,212.87,7574.0,207.1731,207.3385,206.9688,207.105,7574.0
2022-06-29 15:20:00,212.74,213.13,212.7,213.09,4745.0,206.9786,207.358,206.9396,207.3191,4745.0
2022-06-29 15:30:00,213.06,213.07,212.54,212.68,8155.0,207.2899,207.2996,206.784,206.9202,8155.0
2022-06-29 15:40:00,212.7,212.94,212.41,212.5,18321.0,206.9396,207.1731,206.6575,206.7451,18321.0
2022-06-29 15:50:00,212.53,213.14,212.38,212.87,38768.0,206.7742,207.3677,206.6283,207.105,38768.0
2022-06-30 09:30:00,210.23,211.98,210.23,211.29,9833.0,204.5365,206.2391,204.5365,205.5678,9833.0
2022-06-30 09:40:00,211.02,212.8,209.97,212.29,9038.0,205.3051,207.0369,204.2836,206.5407,9038.0
2022-06-30 09:50:00,212.36,212.99,211.99,212.21,8227.0,206.6088,207.2218,206.2489,206.4629,8227.0
2022-06-30 10:00:00,212.35,212.5,211.43,211.59,4904.0,206.5991,206.7451,205.704,205.8597,4904.0
2022-06-30 10:10:00,211.8,211.85,211.1,211.1,3799.0,206.064,206.1127,205.383,205.383,3799.0
2022-06-30 10:20:00,211.08,211.08,210.18,210.54,4905.0,205.3635,205.3635,204.4879,204.8381,4905.0
2022-06-30 10:30:00,210.53,211.91,210.43,211.54,3174.0,204.8284,206.171,204.7311,205.8111,3174.0
2022-06-30 10:40:00,211.44,211.58,211.02,211.53,2850.0,205.7138,205.85,205.3051,205.8013,2850.0
2022-06-30 10:50:00,211.28,212.17,211.28,212.06,4794.0,205.5581,206.424,205.5581,206.317,4794.0
2022-06-30 11:00:00,212.04,212.04,211.04,211.45,5289.0,206.2975,206.2975,205.3246,205.7235,5289.0
2022-06-30 11:10:00,211.45,211.45,211.02,211.08,2602.0,205.7235,205.7235,205.3051,205.3635,2602.0
2022-06-30 11:20:00,211.1,211.4,210.62,211.03,6878.0,205.383,205.6748,204.916,205.3149,6878.0
2022-06-30 11:30:00,210.83,211.53,210.77,211.36,3433.0,205.1203,205.8013,205.0619,205.6359,3433.0
2022-06-30 11:40:00,211.41,211.68,211.12,211.68,4981.0,205.6846,205.9473,205.4024,205.9473,4981.0
2022-06-30 11:50:00,211.34,211.67,211.14,211.63,4743.0,205.6165,205.9375,205.4219,205.8986,4743.0
2022-06-30 12:00:00,211.76,211.79,211.18,211.28,4636.0,206.0251,206.0543,205.4608,205.5581,4636.0
2022-06-30 12:10:00,211.26,211.79,211.01,211.78,4344.0,205.5386,206.0543,205.2954,206.0446,4344.0
2022-06-30 12:20:00,211.69,212.56,211.69,212.18,2873.0,205.957,206.8034,205.957,206.4337,2873.0
2022-06-30 12:30:00,212.17,212.49,211.9,212.0,4750.0,206.424,206.7353,206.1613,206.2586,4750.0
2022-06-30 12:40:00,211.94,212.58,211.89,212.23,3666.0,206.2002,206.8229,206.1516,206.4824,3666.0
2022-06-30 12:50:00,212.27,212.32,211.88,212.0,2564.0,206.5213,206.5699,206.1418,206.2586,2564.0
2022-06-30 13:00:00,212.15,212.15,211.67,211.75,5396.0,206.4045,206.4045,205.9375,206.0154,5396.0
2022-06-30 13:10:00,211.78,211.78,210.93,211.31,5657.0,206.0446,206.0446,205.2176,205.5873,5657.0
2022-06-30 13:20:00,211.25,211.64,211.15,211.2,4090.0,205.5289,205.9083,205.4316,205.4803,4090.0
2022-06-30 13:30:00,211.36,211.66,211.34,211.54,2535.0,205.6359,205.9278,205.6165,205.8111,2535.0
2022-06-30 13:40:00,211.7,211.86,211.36,211.86,4070.0,205.9667,206.1224,205.6359,206.1224,4070.0
2022-06-30 13:50:00,211.87,212.1,211.71,211.82,5405.0,206.1321,206.3559,205.9765,206.0835,5405.0
2022-06-30 14:00:00,211.8,211.89,211.05,211.05,6874.0,206.064,206.1516,205.3343,205.3343,6874.0
2022-06-30 14:10:00,211.25,211.46,210.97,211.43,4400.0,205.5289,205.7332,205.2565,205.704,4400.0
2022-06-30 14:20:00,211.52,211.52,210.69,211.04,3931.0,205.7916,205.7916,204.9841,205.3246,3931.0
2022-06-30 14:30:00,211.11,211.23,210.83,210.93,3560.0,205.3927,205.5095,205.1203,205.2176,3560.0
2022-06-30 14:40:00,210.76,210.82,210.1,210.27,5196.0,205.0522,205.1106,204.4101,204.5755,5196.0
2022-06-30 14:50:00,210.24,210.24,209.6,209.88,6770.0,204.5463,204.5463,203.9236,204.196,6770.0
2022-06-30 15:00:00,209.86,209.94,208.7,208.7,7957.0,204.1766,204.2544,203.048,203.048,7957.0
2022-06-30 15:10:00,208.8,208.99,208.57,208.7,8708.0,203.1453,203.3301,202.9215,203.048,8708.0
2022-06-30 15:20:00,208.82,209.82,208.66,209.82,10166.0,203.1647,204.1376,203.0091,204.1376,10166.0
2022-06-30 15:30:00,209.72,210.24,209.65,209.74,11669.0,204.0403,204.5463,203.9722,204.0598,11669.0
2022-06-30 15:40:00,209.77,210.22,209.26,209.71,26307.0,204.089,204.5268,203.5928,204.0306,26307.0
2022-06-30 15:50:00,209.05,209.86,208.36,209.84,80309.0,203.3885,204.1766,202.7172,204.1571,80309.0
2022-07-01 09:30:00,210.02,210.32,209.29,210.25,7309.0,204.3322,204.6241,203.622,204.556,7309.0
2022-07-01 09:40:00,210.02,210.72,209.98,210.56,4284.0,204.3322,205.0133,204.2933,204.8576,4284.0
2022-07-01 09:50:00,210.51,211.73,210.22,211.11,4376.0,204.809,205.9959,204.5268,205.3927,4376.0
2022-07-01 10:00:00,211.37,211.78,210.98,211.4,3019.0,205.6457,206.0446,205.2662,205.6748,3019.0
2022-07-01 10:10:00,211.6,211.6,210.67,211.26,5278.0,205.8694,205.8694,204.9646,205.5386,5278.0
2022-07-01 10:20:00,211.38,211.38,210.89,210.9,2728.0,205.6554,205.6554,205.1787,205.1884,2728.0
2022-07-01 10:30:00,210.84,211.01,210.42,210.43,3533.0,205.13,205.2954,204.7214,204.7311,3533.0
2022-07-01 10:40:00,210.29,211.28,210.24,211.13,1848.0,204.5949,205.5581,204.5463,205.4122,1848.0
2022-07-01 10:50:00,211.12,211.76,210.82,211.43,4762.0,205.4024,206.0251,205.1106,205.704,4762.0
2022-07-01 11:00:00,211.28,212.29,211.16,212.29,3450.0,205.5581,206.5407,205.4413,206.5407,3450.0
2022-07-01 11:10:00,212.26,212.85,212.16,212.35,8453.0,206.5116,207.0856,206.4143,206.5991,8453.0
2022-07-01 11:20:00,212.26,212.39,211.13,211.27,15106.0,206.5116,206.638,205.4122,205.5484,15106.0
2022-07-01 11:30:00,211.41,211.77,211.36,211.68,6181.0,205.6846,206.0348,205.6359,205.9473,6181.0
2022-07-01 11:40:00,211.73,211.9,210.97,210.97,4515.0,205.9959,206.1613,205.2565,205.2565,4515.0
2022-07-01 11:50:00,210.99,211.02,210.04,210.24,4783.0,205.276,205.3051,204.3517,204.5463,4783.0
2022-07-01 12:00:00,210.23,210.49,209.92,210.47,5867.0,204.5365,204.7895,204.2349,204.77,5867.0
2022-07-01 12:10:00,210.49,211.32,210.39,211.24,4686.0,204.7895,205.597,204.6922,205.5192,4686.0
2022-07-01 12:20:00,211.07,211.21,210.93,211.06,5940.0,205.3538,205.49,205.2176,205.3441,5940.0
2022-07-01 12:30:00,211.18,211.29,210.63,210.79,3410.0,205.4608,205.5678,204.9257,205.0814,3410.0
2022-07-01 12:40:00,210.78,211.09,210.52,210.94,4292.0,205.0716,205.3732,204.8187,205.2273,4292.0
2022-07-01 12:50:00,211.22,211.27,210.48,210.49,4106.0,205.4997,205.5484,204.7798,204.7895,4106.0
2022-07-01 13:00:00,210.42,210.66,210.18,210.66,2779.0,204.7214,204.9549,204.4879,204.9549,2779.0
2022-07-01 13:10:00,210.53,211.12,210.5,211.1,5255.0,204.8284,205.4024,204.7992,205.383,5255.0
2022-07-01 13:20:00,211.22,211.37,210.8,211.37,4453.0,205.4997,205.6457,205.0911,205.6457,4453.0
2022-07-01 13:30:00,211.34,211.86,211.23,211.68,7513.0,205.6165,206.1224,205.5095,205.9473,7513.0
2022-07-01 13:40:00,211.68,211.96,211.63,211.91,2200.0,205.9473,206.2197,205.8986,206.171,2200.0
2022-07-01 13:50:00,212.0,212.21,211.83,212.2,4397.0,206.2586,206.4629,206.0932,206.4532,4397.0
2022-07-01 14:00:00,212.25,212.37,211.98,212.02,4967.0,206.5018,206.6186,206.2391,206.2781,4967.0
2022-07-01 14:10:00,211.96,213.0,211.93,212.99,3554.0,206.2197,207.2315,206.1905,207.2218,3554.0
2022-07-01 14:20:00,213.0,213.62,212.97,213.26,6329.0,207.2315,207.8347,207.2023,207.4845,6329.0
2022-07-01 14:30:00,213.26,213.65,213.26,213.65,6891.0,207.4845,207.8639,207.4845,207.8639,6891.0
2022-07-01 14:40:00,213.68,214.18,213.59,214.17,5761.0,207.8931,208.3796,207.8055,208.3698,5761.0
2022-07-01 14:50:00,214.21,214.58,213.98,214.57,6787.0,208.4087,208.7687,208.185,208.759,6787.0
2022-07-01 15:00:00,214.59,215.06,214.14,215.06,11041.0,208.7785,209.2357,208.3406,209.2357,11041.0
2022-07-01 15:10:00,215.09,215.61,215.08,215.08,10888.0,209.2649,209.7708,209.2552,209.2552,10888.0
2022-07-01 15:20:00,215.16,215.27,214.51,215.25,24502.0,209.333,209.44,208.7006,209.4206,24502.0
2022-07-01 15:30:00,215.22,215.95,215.22,215.82,16241.0,209.3914,210.1016,209.3914,209.9751,16241.0
2022-07-01 15:40:00,215.87,216.26,215.79,216.13,23231.0,210.0238,210.4032,209.946,210.2767,23231.0
2022-07-01 15:50:00,216.16,216.18,215.15,215.87,56572.0,210.3059,210.3254,209.3233,210.0238,56572.0
2022-07-05 09:30:00,212.33,212.73,212.22,212.27,8438.0,206.5797,206.9688,206.4726,206.5213,8438.0
2022-07-05 09:40:00,212.12,212.12,211.58,211.59,1101.0,206.3753,206.3753,205.85,205.8597,1101.0
2022-07-05 09:50:00,211.65,211.9,210.96,211.32,1420.0,205.9181,206.1613,205.2468,205.597,1420.0
2022-07-05 10:00:00,211.2,211.2,210.3,211.11,4001.0,205.4803,205.4803,204.6046,205.3927,4001.0
2022-07-05 10:10:00,211.11,212.23,211.09,211.53,5340.0,205.3927,206.4824,205.3732,205.8013,5340.0
2022-07-05 10:20:00,211.61,212.59,211.61,212.2,5740.0,205.8792,206.8326,205.8792,206.4532,5740.0
2022-07-05 10:30:00,212.19,212.22,211.37,211.92,5081.0,206.4435,206.4726,205.6457,206.1808,5081.0
2022-07-05 10:40:00,211.94,212.1,211.14,212.06,6843.0,206.2002,206.3559,205.4219,206.317,6843.0
2022-07-05 10:50:00,212.01,212.05,211.52,211.85,6343.0,206.2683,206.3072,205.7916,206.1127,6343.0
2022-07-05 11:00:00,211.76,211.92,211.41,211.71,5250.0,206.0251,206.1808,205.6846,205.9765,5250.0
2022-07-05 11:10:00,211.67,212.1,211.57,211.81,4985.0,205.9375,206.3559,205.8402,206.0737,4985.0
2022-07-05 11:20:00,211.93,212.23,211.63,212.19,3701.0,206.1905,206.4824,205.8986,206.4435,3701.0
2022-07-05 11:30:00,212.18,212.57,212.1,212.14,3865.0,206.4337,206.8132,206.3559,206.3948,3865.0
2022-07-05 11:40:00,212.29,213.55,212.29,213.5,6877.0,206.5407,207.7666,206.5407,207.718,6877.0
2022-07-05 11:50:00,213.6,213.6,212.69,212.76,7431.0,207.8153,207.8153,206.9299,206.998,7431.0
2022-07-05 12:00:00,212.64,212.91,212.44,212.55,2300.0,206.8813,207.144,206.6867,206.7937,2300.0
2022-07-05 12:10:00,212.76,212.8,212.25,212.78,2362.0,206.998,207.0369,206.5018,207.0175,2362.0
2022-07-05 12:20:00,212.82,213.26,212.56,213.1,2796.0,207.0564,207.4845,206.8034,207.3288,2796.0
2022-07-05 12:30:00,213.16,213.18,212.68,213.16,2900.0,207.3872,207.4066,206.9202,207.3872,2900.0
2022-07-05 12:40:00,213.19,213.19,212.56,212.72,2405.0,207.4164,207.4164,206.8034,206.9591,2405.0
2022-07-05 12:50:00,212.63,212.91,212.53,212.79,3295.0,206.8715,207.144,206.7742,207.0272,3295.0
2022-07-05 13:00:00,212.76,213.17,212.73,212.99,2819.0,206.998,207.3969,206.9688,207.2218,2819.0
2022-07-05 13:10:00,213.15,213.29,212.9,213.27,4132.0,207.3775,207.5137,207.1342,207.4942,4132.0
2022-07-05 13:20:00,213.24,213.49,213.11,213.23,2748.0,207.465,207.7082,207.3385,207.4553,2748.0
2022-07-05 13:30:00,213.09,213.97,213.09,213.79,3711.0,207.3191,208.1752,207.3191,208.0001,3711.0
2022-07-05 13:40:00,213.8,214.42,213.76,214.13,5925.0,208.0099,208.6131,207.9709,208.3309,5925.0
2022-07-05 13:50:00,214.01,214.22,213.96,214.22,2306.0,208.2142,208.4185,208.1655,208.4185,2306.0
2022-07-05 14:00:00,214.16,214.78,214.06,214.2,3005.0,208.3601,208.9633,208.2628,208.399,3005.0
2022-07-05 14:10:00,214.18,214.34,213.93,214.31,3731.0,208.3796,208.5352,208.1363,208.506,3731.0
2022-07-05 14:20:00,214.4,215.18,214.28,215.18,6345.0,208.5936,209.3525,208.4769,209.3525,6345.0
2022-07-05 14:30:00,215.2,215.51,214.93,215.51,7276.0,209.3719,209.6735,209.1092,209.6735,7276.0
2022-07-05 14:40:00,215.58,215.84,215.52,215.56,6018.0,209.7416,209.9946,209.6833,209.7222,6018.0
2022-07-05 14:50:00,215.59,215.92,215.5,215.74,6335.0,209.7514,210.0724,209.6638,209.8973,6335.0
2022-07-05 15:00:00,215.82,216.34,215.6,216.22,6186.0,209.9751,210.4811,209.7611,210.3643,6186.0
2022-07-05 15:10:00,216.26,216.5,215.69,215.69,6009.0,210.4032,210.6367,209.8487,209.8487,6009.0
2022-07-05 15:20:00,215.79,216.53,215.77,216.49,9270.0,209.946,210.6659,209.9265,210.627,9270.0
2022-07-05 15:30:00,216.5,216.59,215.92,215.96,12730.0,210.6367,210.7243,210.0724,210.1114,12730.0
2022-07-05 15:40:00,215.92,216.34,215.7,216.34,17729.0,210.0724,210.4811,209.8584,210.4811,17729.0
2022-07-05 15:50:00,216.11,216.48,215.51,216.37,41271.0,210.2573,210.6173,209.6735,210.5103,41271.0
2022-07-06 09:30:00,217.91,219.4,217.28,218.89,37304.0,212.0085,213.4582,211.3956,212.962,37304.0
2022-07-06 09:40:00,218.91,218.91,217.17,217.78,10169.0,212.9815,212.9815,211.2886,211.8821,10169.0
2022-07-06 09:50:00,217.86,218.16,217.28,218.16,14632.0,211.9599,212.2518,211.3956,212.2518,14632.0
2022-07-06 10:00:00,218.74,219.8,217.98,219.57,7665.0,212.8161,213.8474,212.0766,213.6236,7665.0
2022-07-06 10:10:00,219.47,219.61,218.76,219.48,4102.0,213.5263,213.6625,212.8355,213.536,4102.0
2022-07-06 10:20:00,219.59,220.93,219.39,220.7,4985.0,213.643,214.9468,213.4485,214.723,4985.0
2022-07-06 10:30:00,220.74,221.01,220.05,220.43,5911.0,214.7619,215.0246,214.0906,214.4603,5911.0
2022-07-06 10:40:00,220.54,221.3,220.33,221.19,4685.0,214.5673,215.3067,214.363,215.1997,4685.0
2022-07-06 10:50:00,221.1,221.28,220.44,221.09,18706.0,215.1122,215.2873,214.47,215.1024,18706.0
2022-07-06 11:00:00,221.08,221.08,220.32,220.67,3482.0,215.0927,215.0927,214.3533,214.6938,3482.0
2022-07-06 11:10:00,220.67,221.45,220.57,220.99,33099.0,214.6938,215.4527,214.5965,215.0051,33099.0
2022-07-06 11:20:00,221.01,221.33,220.55,220.65,8175.0,215.0246,215.3359,214.577,214.6743,8175.0
2022-07-06 11:30:00,220.68,220.91,220.32,220.7,3988.0,214.7035,214.9273,214.3533,214.723,3988.0
2022-07-06 11:40:00,220.71,220.94,220.07,220.94,3067.0,214.7327,214.9565,214.11,214.9565,3067.0
2022-07-06 11:50:00,220.91,221.24,220.73,220.97,2634.0,214.9273,215.2484,214.7522,214.9857,2634.0
2022-07-06 12:00:00,220.8,220.87,220.47,220.47,3111.0,214.8203,214.8884,214.4992,214.4992,3111.0
2022-07-06 12:10:00,220.42,220.76,220.4,220.74,2455.0,214.4506,214.7814,214.4311,214.7619,2455.0
2022-07-06 12:20:00,220.7,220.81,219.67,219.8,4834.0,214.723,214.83,213.7209,213.8474,4834.0
2022-07-06 12:30:00,219.94,219.96,219.55,219.59,3999.0,213.9836,214.003,213.6041,213.643,3999.0
2022-07-06 12:40:00,219.44,219.6,219.32,219.5,3710.0,213.4971,213.6528,213.3804,213.5555,3710.0
2022-07-06 12:50:00,219.44,219.44,218.98,219.19,5946.0,213.4971,213.4971,213.0496,213.2539,5946.0
2022-07-06 13:00:00,219.08,219.68,219.08,219.66,4799.0,213.1469,213.7306,213.1469,213.7112,4799.0
2022-07-06 13:10:00,219.67,219.72,219.16,219.16,5277.0,213.7209,213.7695,213.2247,213.2247,5277.0
2022-07-06 13:20:00,219.15,219.37,218.59,218.7,3741.0,213.215,213.429,212.6701,212.7771,3741.0
2022-07-06 13:30:00,218.67,218.84,218.66,218.67,4080.0,212.748,212.9134,212.7382,212.748,4080.0
2022-07-06 13:40:00,218.76,218.76,218.3,218.45,8262.0,212.8355,212.8355,212.388,212.5339,8262.0
2022-07-06 13:50:00,218.36,218.36,218.15,218.24,4758.0,212.4464,212.4464,212.242,212.3296,4758.0
2022-07-06 14:00:00,218.14,218.64,217.71,218.17,22423.0,212.2323,212.7188,211.814,212.2615,22423.0
2022-07-06 14:10:00,218.09,218.27,217.28,217.94,9851.0,212.1837,212.3588,211.3956,212.0377,9851.0
2022-07-06 14:20:00,217.88,218.94,217.88,218.88,14419.0,211.9794,213.0106,211.9794,212.9523,14419.0
2022-07-06 14:30:00,219.04,219.66,218.81,219.38,8934.0,213.1079,213.7112,212.8842,213.4387,8934.0
2022-07-06 14:40:00,219.33,219.8,218.9,219.03,5876.0,213.3901,213.8474,212.9717,213.0982,5876.0
2022-07-06 14:50:00,218.79,218.95,218.52,218.65,7418.0,212.8647,213.0204,212.602,212.7285,7418.0
2022-07-06 15:00:00,218.73,218.73,217.78,218.17,12577.0,212.8063,212.8063,211.8821,212.2615,12577.0
2022-07-06 15:10:00,218.12,218.4,217.99,218.15,12333.0,212.2129,212.4853,212.0864,212.242,12333.0
2022-07-06 15:20:00,218.15,218.44,218.15,218.34,10529.0,212.242,212.5242,212.242,212.4269,10529.0
2022-07-06 15:30:00,218.34,218.84,218.18,218.33,15367.0,212.4269,212.9134,212.2712,212.4172,15367.0
2022-07-06 15:40:00,218.33,218.4,217.93,218.09,28764.0,212.4172,212.4853,212.028,212.1837,28764.0
2022-07-06 15:50:00,218.17,218.17,216.98,217.37,81105.0,212.2615,212.2615,211.1037,211.4832,81105.0
2022-07-07 09:30:00,216.93,217.99,216.89,217.65,15154.0,211.0551,212.0864,211.0162,211.7556,15154.0
2022-07-07 09:40:00,217.59,219.03,217.59,218.69,5095.0,211.6972,213.0982,211.6972,212.7674,5095.0
2022-07-07 09:50:00,218.97,219.88,218.78,219.5,8064.0,213.0398,213.9252,212.855,213.5555,8064.0
2022-07-07 10:00:00,219.75,219.81,219.0,219.2,7555.0,213.7987,213.8571,213.069,213.2636,7555.0
2022-07-07 10:10:00,219.33,219.48,218.54,218.6,6791.0,213.3901,213.536,212.6215,212.6799,6791.0
2022-07-07 10:20:00,218.5,219.02,218.33,218.66,22212.0,212.5826,213.0885,212.4172,212.7382,22212.0
2022-07-07 10:30:00,218.72,218.72,217.53,217.56,5483.0,212.7966,212.7966,211.6388,211.668,5483.0
2022-07-07 10:40:00,217.63,217.7,216.99,217.35,5114.0,211.7361,211.8042,211.1135,211.4637,5114.0
2022-07-07 10:50:00,217.31,218.2,217.25,218.12,6271.0,211.4248,212.2907,211.3664,212.2129,6271.0
2022-07-07 11:00:00,218.07,218.59,218.07,218.23,2993.0,212.1642,212.6701,212.1642,212.3199,2993.0
2022-07-07 11:10:00,218.17,218.56,218.09,218.53,4011.0,212.2615,212.6409,212.1837,212.6118,4011.0
2022-07-07 11:20:00,218.4,218.65,217.48,217.48,4067.0,212.4853,212.7285,211.5902,211.5902,4067.0
2022-07-07 11:30:00,217.4,217.51,217.22,217.5,3348.0,211.5124,211.6194,211.3372,211.6096,3348.0
2022-07-07 11:40:00,217.65,217.71,217.4,217.71,3929.0,211.7556,211.814,211.5124,211.814,3929.0
2022-07-07 11:50:00,217.68,217.79,217.2,217.26,2328.0,211.7848,211.8918,211.3178,211.3761,2328.0
2022-07-07 12:00:00,217.3,217.36,216.99,216.99,3201.0,211.4151,211.4734,211.1135,211.1135,3201.0
2022-07-07 12:10:00,216.73,217.22,216.73,217.22,3201.0,210.8605,211.3372,210.8605,211.3372,3201.0
2022-07-07 12:20:00,217.2,217.47,217.12,217.25,2998.0,211.3178,211.5805,211.2399,211.3664,2998.0
2022-07-07 12:30:00,217.31,217.67,217.26,217.54,9622.0,211.4248,211.775,211.3761,211.6486,9622.0
2022-07-07 12:40:00,217.5,217.63,217.3,217.39,6022.0,211.6096,211.7361,211.4151,211.5026,6022.0
2022-07-07 12:50:00,217.43,217.71,217.43,217.66,2697.0,211.5415,211.814,211.5415,211.7653,2697.0
2022-07-07 13:00:00,217.74,217.96,217.69,217.81,2101.0,211.8431,212.0572,211.7945,211.9113,2101.0
2022-07-07 13:10:00,217.81,218.16,217.7,218.16,2500.0,211.9113,212.2518,211.8042,212.2518,2500.0
2022-07-07 13:20:00,218.15,218.34,218.02,218.15,2529.0,212.242,212.4269,212.1156,212.242,2529.0
2022-07-07 13:30:00,218.14,218.18,217.95,218.01,4088.0,212.2323,212.2712,212.0475,212.1058,4088.0
2022-07-07 13:40:00,217.99,218.34,217.94,218.31,7772.0,212.0864,212.4269,212.0377,212.3977,7772.0
2022-07-07 13:50:00,218.33,218.98,218.32,218.98,5680.0,212.4172,213.0496,212.4074,213.0496,5680.0
2022-07-07 14:00:00,219.03,219.18,218.6,218.7,4126.0,213.0982,213.2441,212.6799,212.7771,4126.0
2022-07-07 14:10:00,218.71,219.02,218.49,218.58,5872.0,212.7869,213.0885,212.5728,212.6604,5872.0
2022-07-07 14:20:00,218.63,218.73,218.5,218.69,7002.0,212.709,212.8063,212.5826,212.7674,7002.0
2022-07-07 14:30:00,218.65,218.67,218.45,218.65,5976.0,212.7285,212.748,212.5339,212.7285,5976.0
2022-07-07 14:40:00,218.61,218.69,218.49,218.54,5248.0,212.6896,212.7674,212.5728,212.6215,5248.0
2022-07-07 14:50:00,218.44,218.65,218.2,218.57,6600.0,212.5242,212.7285,212.2907,212.6507,6600.0
2022-07-07 15:00:00,218.59,219.43,218.59,219.43,11670.0,212.6701,213.4874,212.6701,213.4874,11670.0
2022-07-07 15:10:00,219.33,219.69,219.29,219.66,15741.0,213.3901,213.7403,213.3512,213.7112,15741.0
2022-07-07 15:20:00,219.62,219.98,219.61,219.66,12901.0,213.6722,214.0225,213.6625,213.7112,12901.0
2022-07-07 15:30:00,219.65,220.18,219.54,219.54,14570.0,213.7014,214.2171,213.5944,213.5944,14570.0
2022-07-07 15:40:00,219.52,219.95,219.51,219.92,26584.0,213.5749,213.9933,213.5652,213.9641,26584.0
2022-07-07 15:50:00,219.98,220.45,219.6,220.32,67300.0,214.0225,214.4798,213.6528,214.3533,67300.0
2022-07-08 09:30:00,219.15,220.1,218.66,219.82,5350.0,213.215,214.1392,212.7382,213.8668,5350.0
2022-07-08 09:40:00,219.77,220.09,218.33,218.75,5701.0,213.8182,214.1295,212.4172,212.8258,5701.0
2022-07-08 09:50:00,218.72,218.9,218.34,218.58,5909.0,212.7966,212.9717,212.4269,212.6604,5909.0
2022-07-08 10:00:00,218.69,219.41,218.56,219.41,4255.0,212.7674,213.4679,212.6409,213.4679,4255.0
2022-07-08 10:10:00,219.58,220.59,219.58,220.45,2537.0,213.6333,214.616,213.6333,214.4798,2537.0
2022-07-08 10:20:00,220.3,220.9,220.3,220.73,6346.0,214.3338,214.9176,214.3338,214.7522,6346.0
2022-07-08 10:30:00,220.84,220.85,220.41,220.69,4052.0,214.8592,214.8689,214.4408,214.7133,4052.0
2022-07-08 10:40:00,220.55,220.99,220.46,220.56,2937.0,214.577,215.0051,214.4895,214.5868,2937.0
2022-07-08 10:50:00,220.6,220.65,220.08,220.59,8276.0,214.6257,214.6743,214.1198,214.616,8276.0
2022-07-08 11:00:00,220.61,220.77,219.94,220.34,15431.0,214.6354,214.7911,213.9836,214.3727,15431.0
2022-07-08 11:10:00,220.14,220.25,219.1,219.1,7209.0,214.1782,214.2852,213.1663,213.1663,7209.0
2022-07-08 11:20:00,219.21,219.78,219.2,219.56,3270.0,213.2733,213.8279,213.2636,213.6139,3270.0
2022-07-08 11:30:00,219.51,219.9,219.5,219.77,3397.0,213.5652,213.9447,213.5555,213.8182,3397.0
2022-07-08 11:40:00,219.77,219.77,219.38,219.38,3508.0,213.8182,213.8182,213.4387,213.4387,3508.0
2022-07-08 11:50:00,219.42,219.49,219.19,219.27,2414.0,213.4776,213.5458,213.2539,213.3317,2414.0
2022-07-08 12:00:00,219.27,219.3,218.94,218.95,2345.0,213.3317,213.3609,213.0106,213.0204,2345.0
2022-07-08 12:10:00,218.88,219.17,218.8,219.1,2482.0,212.9523,213.2344,212.8744,213.1663,2482.0
2022-07-08 12:20:00,219.18,219.25,218.71,218.71,2857.0,213.2441,213.3123,212.7869,212.7869,2857.0
2022-07-08 12:30:00,218.76,218.84,218.5,218.62,4306.0,212.8355,212.9134,212.5826,212.6993,4306.0
2022-07-08 12:40:00,218.48,218.67,218.32,218.5,2414.0,212.5631,212.748,212.4074,212.5826,2414.0
2022-07-08 12:50:00,218.34,218.34,217.98,218.15,3228.0,212.4269,212.4269,212.0766,212.242,3228.0
2022-07-08 13:00:00,218.27,218.66,218.15,218.66,1600.0,212.3588,212.7382,212.242,212.7382,1600.0
2022-07-08 13:10:00,218.62,218.65,218.41,218.59,1594.0,212.6993,212.7285,212.495,212.6701,1594.0
2022-07-08 13:20:00,218.65,218.82,218.53,218.82,2931.0,212.7285,212.8939,212.6118,212.8939,2931.0
2022-07-08 13:30:00,218.73,218.73,218.42,218.59,5122.0,212.8063,212.8063,212.5047,212.6701,5122.0
2022-07-08 13:40:00,218.56,218.74,218.4,218.74,3702.0,212.6409,212.8161,212.4853,212.8161,3702.0
2022-07-08 13:50:00,218.86,218.86,218.71,218.82,4003.0,212.9328,212.9328,212.7869,212.8939,4003.0
2022-07-08 14:00:00,218.84,218.87,218.06,218.61,17768.0,212.9134,212.9425,212.1545,212.6896,17768.0
2022-07-08 14:10:00,218.68,218.68,217.96,218.05,9837.0,212.7577,212.7577,212.0572,212.1448,9837.0
2022-07-08 14:20:00,218.07,218.28,217.63,218.03,11663.0,212.1642,212.3685,211.7361,212.1253,11663.0
2022-07-08 14:30:00,218.04,218.13,217.93,218.11,4404.0,212.135,212.2226,212.028,212.2031,4404.0
2022-07-08 14:40:00,218.11,218.21,217.53,217.95,10497.0,212.2031,212.3004,211.6388,212.0475,10497.0
2022-07-08 14:50:00,217.91,218.3,217.85,218.25,5049.0,212.0085,212.388,211.9502,212.3393,5049.0
2022-07-08 15:00:00,218.2,218.46,217.84,217.97,7550.0,212.2907,212.5436,211.9404,212.0669,7550.0
2022-07-08 15:10:00,218.03,218.3,217.79,218.08,6481.0,212.1253,212.388,211.8918,212.1739,6481.0
2022-07-08 15:20:00,218.08,218.11,217.6,217.71,7399.0,212.1739,212.2031,211.7069,211.814,7399.0
2022-07-08 15:30:00,217.74,217.78,217.2,217.46,9833.0,211.8431,211.8821,211.3178,211.5707,9833.0
2022-07-08 15:40:00,217.41,217.81,217.24,217.81,18590.0,211.5221,211.9113,211.3567,211.9113,18590.0
2022-07-08 15:50:00,217.8,218.09,217.6,217.7,36852.0,211.9015,212.1837,211.7069,211.8042,36852.0
2022-07-11 09:30:00,216.22,216.8,212.2,214.66,3648.0,210.3643,210.9286,206.4532,208.8466,3648.0
2022-07-11 09:40:00,215.48,216.3,215.48,216.24,3081.0,209.6444,210.4421,209.6444,210.3838,3081.0
2022-07-11 09:50:00,215.92,215.92,215.41,215.6,1190.0,210.0724,210.0724,209.5762,209.7611,1190.0
2022-07-11 10:00:00,215.2,215.57,214.59,215.57,1939.0,209.3719,209.7319,208.7785,209.7319,1939.0
2022-07-11 10:10:00,215.59,216.4,215.56,216.06,2832.0,209.7514,210.5394,209.7222,210.2086,2832.0
2022-07-11 10:20:00,215.89,216.47,215.66,216.47,2183.0,210.0432,210.6075,209.8195,210.6075,2183.0
2022-07-11 10:30:00,216.67,217.33,216.67,217.29,2992.0,210.8021,211.4443,210.8021,211.4053,2992.0
2022-07-11 10:40:00,217.38,217.55,217.36,217.37,686.0,211.4929,211.6583,211.4734,211.4832,686.0
2022-07-11 10:50:00,217.28,217.68,217.21,217.29,2225.0,211.3956,211.7848,211.3275,211.4053,2225.0
2022-07-11 11:00:00,217.47,217.71,217.47,217.63,571.0,211.5805,211.814,211.5805,211.7361,571.0
2022-07-11 11:10:00,217.64,217.64,217.26,217.26,1924.0,211.7459,211.7459,211.3761,211.3761,1924.0
2022-07-11 11:20:00,217.24,217.39,216.98,217.39,1673.0,211.3567,211.5026,211.1037,211.5026,1673.0
2022-07-11 11:30:00,217.18,217.49,216.91,217.49,900.0,211.2983,211.5999,211.0356,211.5999,900.0
2022-07-11 11:40:00,217.3,217.44,217.1,217.31,971.0,211.4151,211.5513,211.2205,211.4248,971.0
2022-07-11 11:50:00,217.32,217.82,217.31,217.77,1997.0,211.4345,211.921,211.4248,211.8723,1997.0
2022-07-11 12:00:00,217.57,217.66,217.55,217.65,1062.0,211.6778,211.7653,211.6583,211.7556,1062.0
2022-07-11 12:10:00,217.7,217.7,217.5,217.53,500.0,211.8042,211.8042,211.6096,211.6388,500.0
2022-07-11 12:20:00,217.41,217.6,217.41,217.59,1500.0,211.5221,211.7069,211.5221,211.6972,1500.0
2022-07-11 12:30:00,217.52,217.62,217.52,217.61,416.0,211.6291,211.7264,211.6291,211.7167,416.0
2022-07-11 12:40:00,217.47,217.47,217.06,217.34,2291.0,211.5805,211.5805,211.1816,211.454,2291.0
2022-07-11 12:50:00,217.3,217.49,217.29,217.47,1500.0,211.4151,211.5999,211.4053,211.5805,1500.0
2022-07-11 13:00:00,217.62,218.27,217.62,218.27,1900.0,211.7264,212.3588,211.7264,212.3588,1900.0
2022-07-11 13:10:00,218.25,218.31,218.15,218.15,640.0,212.3393,212.3977,212.242,212.242,640.0
2022-07-11 13:20:00,218.12,218.33,218.12,218.23,1238.0,212.2129,212.4172,212.2129,212.3199,1238.0
2022-07-11 13:30:00,218.3,218.45,218.3,218.44,964.0,212.388,212.5339,212.388,212.5242,964.0
2022-07-11 13:40:00,218.53,218.73,218.53,218.64,1505.0,212.6118,212.8063,212.6118,212.7188,1505.0
2022-07-11 13:50:00,218.68,218.91,218.68,218.84,1000.0,212.7577,212.9815,212.7577,212.9134,1000.0
2022-07-11 14:00:00,218.59,218.61,218.47,218.48,712.0,212.6701,212.6896,212.5534,212.5631,712.0
2022-07-11 14:10:00,218.09,218.29,217.95,218.21,7107.0,212.1837,212.3783,212.0475,212.3004,7107.0
2022-07-11 14:20:00,218.26,218.44,218.25,218.44,697.0,212.3491,212.5242,212.3393,212.5242,697.0
2022-07-11 14:30:00,218.21,218.39,218.07,218.07,1108.0,212.3004,212.4755,212.1642,212.1642,1108.0
2022-07-11 14:40:00,218.2,218.25,218.06,218.06,1711.0,212.2907,212.3393,212.1545,212.1545,1711.0
2022-07-11 14:50:00,217.98,217.98,217.65,217.81,1800.0,212.0766,212.0766,211.7556,211.9113,1800.0
2022-07-11 15:00:00,217.54,217.59,217.31,217.48,2100.0,211.6486,211.6972,211.4248,211.5902,2100.0
2022-07-11 15:10:00,217.41,217.46,217.1,217.15,1703.0,211.5221,211.5707,211.2205,211.2691,1703.0
2022-07-11 15:20:00,216.99,217.14,216.88,217.1,3070.0,211.1135,211.2594,211.0064,211.2205,3070.0
2022-07-11 15:30:00,217.02,217.35,216.87,217.0,5351.0,211.1426,211.4637,210.9967,211.1232,5351.0
2022-07-11 15:40:00,216.99,216.99,216.39,216.51,10662.0,211.1135,211.1135,210.5297,210.6465,10662.0
2022-07-11 15:50:00,216.42,217.0,216.26,216.85,38605.0,210.5589,211.1232,210.4032,210.9773,38605.0
2022-07-12 09:30:00,216.66,220.37,216.66,220.37,7540.0,210.7924,214.4019,210.7924,214.4019,7540.0
2022-07-12 09:40:00,220.34,220.34,218.75,218.9,4300.0,214.3727,214.3727,212.8258,212.9717,4300.0
2022-07-12 09:50:00,218.59,218.99,218.3,218.3,1522.0,212.6701,213.0593,212.388,212.388,1522.0
2022-07-12 10:00:00,218.17,218.33,217.34,218.33,4428.0,212.2615,212.4172,211.454,212.4172,4428.0
2022-07-12 10:10:00,218.14,218.14,217.0,217.17,4482.0,212.2323,212.2323,211.1232,211.2886,4482.0
2022-07-12 10:20:00,217.27,217.35,216.71,216.79,3193.0,211.3859,211.4637,210.841,210.9189,3193.0
2022-07-12 10:30:00,216.82,217.93,216.82,217.7,2154.0,210.9481,212.028,210.9481,211.8042,2154.0
2022-07-12 10:40:00,217.76,218.03,217.54,217.54,2636.0,211.8626,212.1253,211.6486,211.6486,2636.0
2022-07-12 10:50:00,218.04,218.34,217.86,217.88,1908.0,212.135,212.4269,211.9599,211.9794,1908.0
2022-07-12 11:00:00,217.82,218.1,217.65,217.98,1494.0,211.921,212.1934,211.7556,212.0766,1494.0
2022-07-12 11:10:00,218.24,218.47,217.94,218.11,2311.0,212.3296,212.5534,212.0377,212.2031,2311.0
2022-07-12 11:20:00,218.16,218.3,217.99,218.19,2199.0,212.2518,212.388,212.0864,212.281,2199.0
2022-07-12 11:30:00,218.27,218.4,217.84,218.17,5887.0,212.3588,212.4853,211.9404,212.2615,5887.0
2022-07-12 11:40:00,218.11,218.17,217.77,217.77,3520.0,212.2031,212.2615,211.8723,211.8723,3520.0
2022-07-12 11:50:00,217.82,218.21,217.62,218.18,2600.0,211.921,212.3004,211.7264,212.2712,2600.0
2022-07-12 12:00:00,218.22,218.6,218.2,218.5,2014.0,212.3101,212.6799,212.2907,212.5826,2014.0
2022-07-12 12:10:00,218.63,218.7,218.45,218.62,2802.0,212.709,212.7771,212.5339,212.6993,2802.0
2022-07-12 12:20:00,218.7,218.86,218.51,218.72,3500.0,212.7771,212.9328,212.5923,212.7966,3500.0
2022-07-12 12:30:00,219.0,219.0,218.53,218.59,3481.0,213.069,213.069,212.6118,212.6701,3481.0
2022-07-12 12:40:00,218.6,218.6,218.12,218.28,4394.0,212.6799,212.6799,212.2129,212.3685,4394.0
2022-07-12 12:50:00,218.24,218.58,218.01,218.51,6489.0,212.3296,212.6604,212.1058,212.5923,6489.0
2022-07-12 13:00:00,218.44,218.64,217.99,218.47,6476.0,212.5242,212.7188,212.0864,212.5534,6476.0
2022-07-12 13:10:00,218.34,218.35,218.0,218.01,3755.0,212.4269,212.4366,212.0961,212.1058,3755.0
2022-07-12 13:20:00,218.04,218.33,217.97,218.31,7901.0,212.135,212.4172,212.0669,212.3977,7901.0
2022-07-12 13:30:00,218.18,218.25,217.95,218.15,3239.0,212.2712,212.3393,212.0475,212.242,3239.0
2022-07-12 13:40:00,218.14,218.28,218.05,218.2,4000.0,212.2323,212.3685,212.1448,212.2907,4000.0
2022-07-12 13:50:00,218.27,218.74,218.27,218.52,3075.0,212.3588,212.8161,212.3588,212.602,3075.0
2022-07-12 14:00:00,218.55,218.71,218.08,218.35,7436.0,212.6312,212.7869,212.1739,212.4366,7436.0
2022-07-12 14:10:00,218.36,218.47,218.27,218.34,2415.0,212.4464,212.5534,212.3588,212.4269,2415.0
2022-07-12 14:20:00,218.29,218.38,218.13,218.26,3235.0,212.3783,212.4658,212.2226,212.3491,3235.0
2022-07-12 14:30:00,218.25,218.38,217.96,218.23,5338.0,212.3393,212.4658,212.0572,212.3199,5338.0
2022-07-12 14:40:00,218.22,218.43,218.09,218.37,6104.0,212.3101,212.5145,212.1837,212.4561,6104.0
2022-07-12 14:50:00,218.34,218.34,217.92,217.92,4615.0,212.4269,212.4269,212.0183,212.0183,4615.0
2022-07-12 15:00:00,217.86,217.86,216.55,216.55,25842.0,211.9599,211.9599,210.6854,210.6854,25842.0
2022-07-12 15:10:00,216.32,216.35,215.5,215.53,9717.0,210.4616,210.4908,209.6638,209.693,9717.0
2022-07-12 15:20:00,215.5,215.5,214.95,215.19,7603.0,209.6638,209.6638,209.1287,209.3622,7603.0
2022-07-12 15:30:00,215.08,215.57,214.67,215.56,12656.0,209.2552,209.7319,208.8563,209.7222,12656.0
2022-07-12 15:40:00,215.52,215.75,215.04,215.48,10654.0,209.6833,209.907,209.2163,209.6444,10654.0
2022-07-12 15:50:00,215.41,216.03,215.41,215.84,41122.0,209.5762,210.1795,209.5762,209.9946,41122.0
2022-07-13 09:30:00,212.2,215.58,212.2,215.41,11421.0,206.4532,209.7416,206.4532,209.5762,11421.0
2022-07-13 09:40:00,215.08,215.74,214.41,214.76,6426.0,209.2552,209.8973,208.6033,208.9439,6426.0
2022-07-13 09:50:00,215.59,215.59,214.5,214.98,2707.0,209.7514,209.7514,208.6909,209.1579,2707.0
2022-07-13 10:00:00,214.68,215.53,214.4,214.63,2991.0,208.866,209.693,208.5936,208.8174,2991.0
2022-07-13 10:10:00,214.4,215.77,214.4,214.92,4202.0,208.5936,209.9265,208.5936,209.0995,4202.0
2022-07-13 10:20:00,214.57,215.82,214.57,215.82,1711.0,208.759,209.9751,208.759,209.9751,1711.0
2022-07-13 10:30:00,215.81,216.56,215.76,215.76,1803.0,209.9654,210.6951,209.9168,209.9168,1803.0
2022-07-13 10:40:00,216.01,216.57,215.9,216.47,3809.0,210.16,210.7048,210.053,210.6075,3809.0
2022-07-13 10:50:00,216.46,216.84,216.19,216.43,4000.0,210.5978,210.9675,210.3351,210.5686,4000.0
2022-07-13 11:00:00,216.52,216.97,216.46,216.74,3052.0,210.6562,211.094,210.5978,210.8702,3052.0
2022-07-13 11:10:00,216.64,216.82,216.06,216.11,1100.0,210.7729,210.9481,210.2086,210.2573,1100.0
2022-07-13 11:20:00,216.2,216.34,215.88,216.09,1628.0,210.3449,210.4811,210.0335,210.2378,1628.0
2022-07-13 11:30:00,216.12,216.57,216.12,216.39,2172.0,210.267,210.7048,210.267,210.5297,2172.0
2022-07-13 11:40:00,216.48,216.54,216.02,216.19,1334.0,210.6173,210.6756,210.1697,210.3351,1334.0
2022-07-13 11:50:00,216.41,216.62,216.41,216.5,615.0,210.5492,210.7535,210.5492,210.6367,615.0
2022-07-13 12:00:00,216.17,216.46,216.17,216.35,900.0,210.3157,210.5978,210.3157,210.4908,900.0
2022-07-13 12:10:00,216.38,216.42,215.94,215.94,902.0,210.52,210.5589,210.0919,210.0919,902.0
2022-07-13 12:20:00,216.16,216.53,216.16,216.52,904.0,210.3059,210.6659,210.3059,210.6562,904.0
2022-07-13 12:30:00,216.66,216.71,216.26,216.46,1000.0,210.7924,210.841,210.4032,210.5978,1000.0
2022-07-13 12:40:00,216.58,216.87,216.52,216.77,1103.0,210.7146,210.9967,210.6562,210.8994,1103.0
2022-07-13 12:50:00,216.87,217.54,216.87,217.54,2300.0,210.9967,211.6486,210.9967,211.6486,2300.0
2022-07-13 13:00:00,217.42,218.25,217.42,218.25,29741.0,211.5318,212.3393,211.5318,212.3393,29741.0
2022-07-13 13:10:00,218.0,218.8,217.95,218.09,61705.0,212.0961,212.8744,212.0475,212.1837,61705.0
2022-07-13 13:20:00,218.09,218.48,217.82,218.03,5149.0,212.1837,212.5631,211.921,212.1253,5149.0
2022-07-13 13:30:00,218.19,218.24,217.64,217.65,2829.0,212.281,212.3296,211.7459,211.7556,2829.0
2022-07-13 13:40:00,217.8,218.06,217.8,218.0,1400.0,211.9015,212.1545,211.9015,212.0961,1400.0
2022-07-13 13:50:00,217.89,218.08,217.63,217.9,2604.0,211.9891,212.1739,211.7361,211.9988,2604.0
2022-07-13 14:00:00,217.69,217.7,216.71,216.97,2800.0,211.7945,211.8042,210.841,211.094,2800.0
2022-07-13 14:10:00,217.02,217.94,217.02,217.94,2402.0,211.1426,212.0377,211.1426,212.0377,2402.0
2022-07-13 14:20:00,217.87,218.07,217.68,218.07,2738.0,211.9696,212.1642,211.7848,212.1642,2738.0
2022-07-13 14:30:00,218.07,218.55,218.07,218.53,5159.0,212.1642,212.6312,212.1642,212.6118,5159.0
2022-07-13 14:40:00,218.48,218.57,218.3,218.43,10596.0,212.5631,212.6507,212.388,212.5145,10596.0
2022-07-13 14:50:00,218.5,219.39,218.46,219.34,11993.0,212.5826,213.4485,212.5436,213.3998,11993.0
2022-07-13 15:00:00,219.6,219.6,219.03,219.36,19082.0,213.6528,213.6528,213.0982,213.4193,19082.0
2022-07-13 15:10:00,219.24,219.74,219.19,219.62,16863.0,213.3025,213.789,213.2539,213.6722,16863.0
2022-07-13 15:20:00,219.55,219.57,218.84,218.94,5722.0,213.6041,213.6236,212.9134,213.0106,5722.0
2022-07-13 15:30:00,218.88,218.97,218.57,218.97,12161.0,212.9523,213.0398,212.6507,213.0398,12161.0
2022-07-13 15:40:00,218.97,219.03,218.45,218.89,13869.0,213.0398,213.0982,212.5339,212.962,13869.0
2022-07-13 15:50:00,218.94,218.94,218.14,218.19,60803.0,213.0106,213.0106,212.2323,212.281,60803.0
2022-07-14 09:30:00,216.14,217.24,215.66,217.06,6926.0,210.2865,211.3567,209.8195,211.1816,6926.0
2022-07-14 09:40:00,216.72,217.86,216.18,217.63,4037.0,210.8508,211.9599,210.3254,211.7361,4037.0
2022-07-14 09:50:00,217.2,217.55,216.85,216.93,3933.0,211.3178,211.6583,210.9773,211.0551,3933.0
2022-07-14 10:00:00,216.9,217.31,216.73,216.95,4955.0,211.0259,211.4248,210.8605,211.0745,4955.0
2022-07-14 10:10:00,216.85,216.86,216.55,216.62,1985.0,210.9773,210.987,210.6854,210.7535,1985.0
2022-07-14 10:20:00,216.54,217.02,215.91,216.23,4288.0,210.6756,211.1426,210.0627,210.374,4288.0
2022-07-14 10:30:00,216.24,216.41,215.9,216.1,2896.0,210.3838,210.5492,210.053,210.2476,2896.0
2022-07-14 10:40:00,216.09,217.28,216.09,217.22,5216.0,210.2378,211.3956,210.2378,211.3372,5216.0
2022-07-14 10:50:00,217.31,217.52,216.99,217.23,4331.0,211.4248,211.6291,211.1135,211.347,4331.0
2022-07-14 11:00:00,217.32,217.77,217.23,217.75,4820.0,211.4345,211.8723,211.347,211.8529,4820.0
2022-07-14 11:10:00,217.75,217.95,217.31,217.95,4263.0,211.8529,212.0475,211.4248,212.0475,4263.0
2022-07-14 11:20:00,218.02,218.73,218.01,218.39,3431.0,212.1156,212.8063,212.1058,212.4755,3431.0
2022-07-14 11:30:00,218.44,218.55,218.2,218.52,1983.0,212.5242,212.6312,212.2907,212.602,1983.0
2022-07-14 11:40:00,218.38,219.35,218.38,219.13,9209.0,212.4658,213.4095,212.4658,213.1955,9209.0
2022-07-14 11:50:00,218.87,219.84,218.86,219.66,2842.0,212.9425,213.8863,212.9328,213.7112,2842.0
2022-07-14 12:00:00,219.74,219.92,219.5,219.57,3010.0,213.789,213.9641,213.5555,213.6236,3010.0
2022-07-14 12:10:00,219.7,219.79,219.33,219.33,3153.0,213.7501,213.8376,213.3901,213.3901,3153.0
2022-07-14 12:20:00,219.43,219.43,218.93,218.93,605.0,213.4874,213.4874,213.0009,213.0009,605.0
2022-07-14 12:30:00,218.65,219.02,218.65,218.88,2053.0,212.7285,213.0885,212.7285,212.9523,2053.0
2022-07-14 12:40:00,218.78,219.1,218.62,218.67,3868.0,212.855,213.1663,212.6993,212.748,3868.0
2022-07-14 12:50:00,218.56,219.41,218.56,219.41,1803.0,212.6409,213.4679,212.6409,213.4679,1803.0
2022-07-14 13:00:00,219.47,219.47,218.69,219.25,3351.0,213.5263,213.5263,212.7674,213.3123,3351.0
2022-07-14 13:10:00,218.89,219.58,218.89,219.46,4914.0,212.962,213.6333,212.962,213.5166,4914.0
2022-07-14 13:20:00,219.61,219.86,219.49,219.85,4587.0,213.6625,213.9057,213.5458,213.896,4587.0
2022-07-14 13:30:00,219.91,219.92,219.35,219.66,3996.0,213.9544,213.9641,213.4095,213.7112,3996.0
2022-07-14 13:40:00,219.68,219.94,219.65,219.93,3787.0,213.7306,213.9836,213.7014,213.9738,3787.0
2022-07-14 13:50:00,219.94,220.25,219.71,220.0,8198.0,213.9836,214.2852,213.7598,214.0419,8198.0
2022-07-14 14:00:00,220.0,220.25,219.88,220.19,8837.0,214.0419,214.2852,213.9252,214.2268,8837.0
2022-07-14 14:10:00,220.19,221.31,220.12,221.27,20103.0,214.2268,215.3165,214.1587,215.2775,20103.0
2022-07-14 14:20:00,221.34,221.59,221.33,221.49,15579.0,215.3457,215.5889,215.3359,215.4916,15579.0
2022-07-14 14:30:00,221.48,221.99,221.41,221.86,10491.0,215.4819,215.978,215.4138,215.8516,10491.0
2022-07-14 14:40:00,221.86,222.13,221.56,222.13,17265.0,215.8516,216.1143,215.5597,216.1143,17265.0
2022-07-14 14:50:00,222.11,222.38,221.84,222.2,17066.0,216.0948,216.3575,215.8321,216.1824,17066.0
2022-07-14 15:00:00,222.24,222.42,221.97,222.24,26660.0,216.2213,216.3964,215.9586,216.2213,26660.0
2022-07-14 15:10:00,222.27,222.59,221.99,222.34,11557.0,216.2505,216.5618,215.978,216.3186,11557.0
2022-07-14 15:20:00,222.35,222.51,221.71,221.92,16616.0,216.3283,216.484,215.7056,215.9099,16616.0
2022-07-14 15:30:00,222.02,222.06,221.56,221.77,18217.0,216.0072,216.0462,215.5597,215.764,18217.0
2022-07-14 15:40:00,221.77,222.06,221.69,221.93,36246.0,215.764,216.0462,215.6862,215.9197,36246.0
2022-07-14 15:50:00,222.03,222.35,221.67,221.93,72805.0,216.017,216.3283,215.6667,215.9197,72805.0
2022-07-15 09:30:00,224.9,225.41,223.52,223.89,29030.0,218.8092,219.3054,217.4666,217.8266,29030.0
2022-07-15 09:40:00,223.96,224.13,221.9,222.18,6161.0,217.8947,218.0601,215.8905,216.1629,6161.0
2022-07-15 09:50:00,222.76,223.72,222.44,223.11,3729.0,216.7272,217.6612,216.4159,217.0677,3729.0
2022-07-15 10:00:00,223.41,224.97,223.41,223.98,5813.0,217.3596,218.8773,217.3596,217.9142,5813.0
2022-07-15 10:10:00,224.34,224.71,223.82,224.35,1817.0,218.2644,218.6244,217.7585,218.2741,1817.0
2022-07-15 10:20:00,224.09,224.54,223.33,224.54,3402.0,218.0212,218.459,217.2818,218.459,3402.0
2022-07-15 10:30:00,224.65,224.8,224.3,224.69,3282.0,218.566,218.7119,218.2255,218.6049,3282.0
2022-07-15 10:40:00,224.74,225.0,224.57,224.91,6732.0,218.6536,218.9065,218.4882,218.819,6732.0
2022-07-15 10:50:00,224.91,225.16,224.66,225.05,5103.0,218.819,219.0622,218.5757,218.9552,5103.0
2022-07-15 11:00:00,224.93,225.0,224.58,224.81,3264.0,218.8384,218.9065,218.4979,218.7217,3264.0
2022-07-15 11:10:00,225.01,225.19,224.79,224.9,3874.0,218.9163,219.0914,218.7022,218.8092,3874.0
2022-07-15 11:20:00,225.15,225.21,224.42,224.42,1100.0,219.0525,219.1108,218.3422,218.3422,1100.0
2022-07-15 11:30:00,224.48,225.39,224.48,225.39,3646.0,218.4006,219.286,218.4006,219.286,3646.0
2022-07-15 11:40:00,225.15,225.32,225.05,225.26,4679.0,219.0525,219.2179,218.9552,219.1595,4679.0
2022-07-15 11:50:00,225.13,225.13,224.57,224.73,4504.0,219.033,219.033,218.4882,218.6438,4504.0
2022-07-15 12:00:00,224.69,224.78,224.47,224.47,2400.0,218.6049,218.6925,218.3909,218.3909,2400.0
2022-07-15 12:10:00,224.11,224.23,223.9,224.23,3390.0,218.0406,218.1574,217.8363,218.1574,3390.0
2022-07-15 12:20:00,224.08,224.16,223.9,224.16,4327.0,218.0114,218.0893,217.8363,218.0893,4327.0
2022-07-15 12:30:00,224.14,224.36,224.08,224.36,3667.0,218.0698,218.2839,218.0114,218.2839,3667.0
2022-07-15 12:40:00,224.29,224.84,224.19,224.8,8213.0,218.2158,218.7509,218.1185,218.7119,8213.0
2022-07-15 12:50:00,224.79,224.79,224.53,224.6,2000.0,218.7022,218.7022,218.4493,218.5174,2000.0
2022-07-15 13:00:00,224.66,225.22,224.55,225.22,9593.0,218.5757,219.1206,218.4687,219.1206,9593.0
2022-07-15 13:10:00,225.19,225.3,224.88,224.92,6253.0,219.0914,219.1984,218.7898,218.8287,6253.0
2022-07-15 13:20:00,224.71,225.09,224.5,225.09,3500.0,218.6244,218.9941,218.4201,218.9941,3500.0
2022-07-15 13:30:00,225.02,225.36,224.98,225.36,2685.0,218.926,219.2568,218.8871,219.2568,2685.0
2022-07-15 13:40:00,225.32,225.33,224.86,225.02,4069.0,219.2179,219.2276,218.7703,218.926,4069.0
2022-07-15 13:50:00,225.0,225.12,224.72,224.85,3700.0,218.9065,219.0233,218.6341,218.7606,3700.0
2022-07-15 14:00:00,224.79,224.93,224.61,224.87,4105.0,218.7022,218.8384,218.5271,218.7801,4105.0
2022-07-15 14:10:00,225.02,225.09,224.78,224.99,3566.0,218.926,218.9941,218.6925,218.8968,3566.0
2022-07-15 14:20:00,224.96,225.35,224.94,225.35,4467.0,218.8676,219.2471,218.8482,219.2471,4467.0
2022-07-15 14:30:00,225.35,225.73,225.29,225.67,7391.0,219.2471,219.6168,219.1887,219.5584,7391.0
2022-07-15 14:40:00,225.78,225.96,225.69,225.91,7399.0,219.6654,219.8405,219.5778,219.7919,7399.0
2022-07-15 14:50:00,225.89,226.03,225.72,225.79,4115.0,219.7724,219.9086,219.607,219.6751,4115.0
2022-07-15 15:00:00,225.71,226.07,225.44,225.96,5554.0,219.5973,219.9476,219.3346,219.8405,5554.0
2022-07-15 15:10:00,225.92,226.02,225.6,225.66,7460.0,219.8016,219.8989,219.4903,219.5487,7460.0
2022-07-15 15:20:00,225.73,225.88,225.28,225.34,9211.0,219.6168,219.7627,219.1789,219.2373,9211.0
2022-07-15 15:30:00,225.3,225.3,224.91,225.03,7926.0,219.1984,219.1984,218.819,218.9357,7926.0
2022-07-15 15:40:00,224.96,225.3,224.89,225.16,13037.0,218.8676,219.1984,218.7995,219.0622,13037.0
2022-07-15 15:50:00,225.17,225.56,224.77,225.54,65506.0,219.0719,219.4514,218.6828,219.4319,65506.0
2022-07-18 09:30:00,225.41,225.65,224.42,224.59,7870.0,219.3054,219.5389,218.3422,218.5076,7870.0
2022-07-18 09:40:00,224.79,225.88,224.54,225.53,3600.0,218.7022,219.7627,218.459,219.4222,3600.0
2022-07-18 09:50:00,225.72,225.76,224.39,224.41,2044.0,219.607,219.6459,218.3131,218.3325,2044.0
2022-07-18 10:00:00,224.41,224.83,224.0,224.39,1663.0,218.3325,218.7411,217.9336,218.3131,1663.0
2022-07-18 10:10:00,224.09,224.09,223.36,223.38,2137.0,218.0212,218.0212,217.3109,217.3304,2137.0
2022-07-18 10:20:00,223.29,223.45,222.82,223.33,2123.0,217.2428,217.3985,216.7856,217.2818,2123.0
2022-07-18 10:30:00,223.42,223.66,223.34,223.39,4871.0,217.3693,217.6028,217.2915,217.3401,4871.0
2022-07-18 10:40:00,223.44,223.47,222.95,222.95,1700.0,217.3888,217.418,216.9121,216.9121,1700.0
2022-07-18 10:50:00,222.94,223.27,222.85,222.85,3379.0,216.9023,217.2234,216.8148,216.8148,3379.0
2022-07-18 11:00:00,222.99,223.1,222.71,222.95,5720.0,216.951,217.058,216.6785,216.9121,5720.0
2022-07-18 11:10:00,222.98,222.98,222.87,222.9,1606.0,216.9412,216.9412,216.8342,216.8634,1606.0
2022-07-18 11:20:00,222.9,222.91,222.33,222.38,3358.0,216.8634,216.8731,216.3088,216.3575,3358.0
2022-07-18 11:30:00,222.51,222.88,222.51,222.88,3208.0,216.484,216.8439,216.484,216.8439,3208.0
2022-07-18 11:40:00,222.88,223.09,222.77,222.77,2383.0,216.8439,217.0483,216.7369,216.7369,2383.0
2022-07-18 11:50:00,222.75,222.81,222.51,222.71,2404.0,216.7175,216.7758,216.484,216.6785,2404.0
2022-07-18 12:00:00,222.71,223.43,222.7,222.91,19014.0,216.6785,217.3791,216.6688,216.8731,19014.0
2022-07-18 12:10:00,222.89,222.91,222.72,222.8,1613.0,216.8537,216.8731,216.6883,216.7661,1613.0
2022-07-18 12:20:00,222.84,222.84,222.5,222.5,1000.0,216.805,216.805,216.4742,216.4742,1000.0
2022-07-18 12:30:00,222.53,222.54,222.5,222.54,400.0,216.5034,216.5132,216.4742,216.5132,400.0
2022-07-18 12:40:00,222.62,222.67,222.54,222.57,804.0,216.591,216.6396,216.5132,216.5423,804.0
2022-07-18 12:50:00,222.44,222.46,222.29,222.29,1717.0,216.4159,216.4353,216.2699,216.2699,1717.0
2022-07-18 13:00:00,222.3,222.47,222.3,222.41,1630.0,216.2797,216.445,216.2797,216.3867,1630.0
2022-07-18 13:10:00,222.16,222.34,221.66,221.66,2810.0,216.1434,216.3186,215.657,215.657,2810.0
2022-07-18 13:20:00,221.57,222.12,221.57,221.87,2071.0,215.5694,216.1045,215.5694,215.8613,2071.0
2022-07-18 13:30:00,221.88,221.88,221.41,221.46,2507.0,215.871,215.871,215.4138,215.4624,2507.0
2022-07-18 13:40:00,221.38,221.42,221.0,221.03,2430.0,215.3846,215.4235,215.0149,215.044,2430.0
2022-07-18 13:50:00,221.15,221.25,220.67,220.72,1501.0,215.1608,215.2581,214.6938,214.7424,1501.0
2022-07-18 14:00:00,220.75,220.75,220.47,220.54,2412.0,214.7716,214.7716,214.4992,214.5673,2412.0
2022-07-18 14:10:00,220.39,220.73,220.34,220.73,3536.0,214.4214,214.7522,214.3727,214.7522,3536.0
2022-07-18 14:20:00,220.68,220.68,220.12,220.13,1037.0,214.7035,214.7035,214.1587,214.1684,1037.0
2022-07-18 14:30:00,220.21,220.41,220.07,220.31,6558.0,214.2463,214.4408,214.11,214.3435,6558.0
2022-07-18 14:40:00,220.19,220.24,219.78,219.96,2301.0,214.2268,214.2754,213.8279,214.003,2301.0
2022-07-18 14:50:00,219.78,219.84,219.47,219.47,5789.0,213.8279,213.8863,213.5263,213.5263,5789.0
2022-07-18 15:00:00,219.3,219.68,218.7,219.65,10647.0,213.3609,213.7306,212.7771,213.7014,10647.0
2022-07-18 15:10:00,219.56,219.72,219.01,219.58,18917.0,213.6139,213.7695,213.0788,213.6333,18917.0
2022-07-18 15:20:00,219.56,219.56,218.83,218.83,8331.0,213.6139,213.6139,212.9036,212.9036,8331.0
2022-07-18 15:30:00,218.78,218.86,218.37,218.53,14175.0,212.855,212.9328,212.4561,212.6118,14175.0
2022-07-18 15:40:00,218.57,218.71,217.95,218.32,25600.0,212.6507,212.7869,212.0475,212.4074,25600.0
2022-07-18 15:50:00,218.29,219.0,218.1,218.76,47977.0,212.3783,213.069,212.1934,212.8355,47977.0
2022-07-19 09:30:00,220.82,221.29,219.98,220.2,8465.0,214.8397,215.297,214.0225,214.2365,8465.0
2022-07-19 09:40:00,220.08,220.23,219.11,219.4,11367.0,214.1198,214.2657,213.176,213.4582,11367.0
2022-07-19 09:50:00,219.32,221.27,219.31,221.27,3936.0,213.3804,215.2775,213.3706,215.2775,3936.0
2022-07-19 10:00:00,221.0,221.06,220.03,220.03,2906.0,215.0149,215.0732,214.0711,214.0711,2906.0
2022-07-19 10:10:00,220.13,220.85,220.13,220.32,8170.0,214.1684,214.8689,214.1684,214.3533,8170.0
2022-07-19 10:20:00,220.53,220.94,220.27,220.94,2225.0,214.5576,214.9565,214.3046,214.9565,2225.0
2022-07-19 10:30:00,221.03,221.44,220.93,221.28,2180.0,215.044,215.4429,214.9468,215.2873,2180.0
2022-07-19 10:40:00,221.41,222.11,221.24,222.02,1554.0,215.4138,216.0948,215.2484,216.0072,1554.0
2022-07-19 10:50:00,222.1,222.24,221.94,222.11,1800.0,216.0851,216.2213,215.9294,216.0948,1800.0
2022-07-19 11:00:00,222.19,222.33,221.94,222.05,3144.0,216.1726,216.3088,215.9294,216.0364,3144.0
2022-07-19 11:10:00,222.08,222.29,221.92,221.95,2128.0,216.0656,216.2699,215.9099,215.9391,2128.0
2022-07-19 11:20:00,222.12,222.39,221.68,222.32,3891.0,216.1045,216.3672,215.6764,216.2991,3891.0
2022-07-19 11:30:00,222.3,222.4,221.9,221.91,800.0,216.2797,216.3769,215.8905,215.9002,800.0
2022-07-19 11:40:00,221.89,222.05,221.83,221.83,1000.0,215.8808,216.0364,215.8224,215.8224,1000.0
2022-07-19 11:50:00,221.94,222.23,221.93,222.23,2986.0,215.9294,216.2115,215.9197,216.2115,2986.0
2022-07-19 12:00:00,222.2,222.28,221.36,221.6,1864.0,216.1824,216.2602,215.3651,215.5986,1864.0
2022-07-19 12:10:00,221.64,221.96,221.56,221.68,1542.0,215.6375,215.9489,215.5597,215.6764,1542.0
2022-07-19 12:20:00,221.87,222.17,221.87,222.17,1100.0,215.8613,216.1532,215.8613,216.1532,1100.0
2022-07-19 12:30:00,222.35,222.6,222.2,222.26,2116.0,216.3283,216.5715,216.1824,216.2407,2116.0
2022-07-19 12:40:00,222.28,222.48,222.27,222.45,702.0,216.2602,216.4548,216.2505,216.4256,702.0
2022-07-19 12:50:00,222.4,222.78,222.38,222.78,1841.0,216.3769,216.7467,216.3575,216.7467,1841.0
2022-07-19 13:00:00,222.77,223.21,222.76,222.81,2289.0,216.7369,217.165,216.7272,216.7758,2289.0
2022-07-19 13:10:00,222.76,222.78,222.72,222.78,700.0,216.7272,216.7467,216.6883,216.7467,700.0
2022-07-19 13:20:00,222.78,223.16,222.78,222.96,2100.0,216.7467,217.1164,216.7467,216.9218,2100.0
2022-07-19 13:30:00,222.93,223.27,222.93,223.27,1600.0,216.8926,217.2234,216.8926,217.2234,1600.0
2022-07-19 13:40:00,223.32,223.72,223.23,223.65,5797.0,217.272,217.6612,217.1845,217.5931,5797.0
2022-07-19 13:50:00,223.8,224.01,223.69,223.99,1765.0,217.739,217.9433,217.632,217.9239,1765.0
2022-07-19 14:00:00,224.12,224.29,224.03,224.29,1957.0,218.0504,218.2158,217.9628,218.2158,1957.0
2022-07-19 14:10:00,224.28,224.29,223.77,223.84,2605.0,218.206,218.2158,217.7098,217.7779,2605.0
2022-07-19 14:20:00,223.83,223.95,223.68,223.83,3159.0,217.7682,217.885,217.6223,217.7682,3159.0
2022-07-19 14:30:00,223.78,224.11,223.74,223.77,7209.0,217.7196,218.0406,217.6807,217.7098,7209.0
2022-07-19 14:40:00,223.71,223.79,223.34,223.77,17211.0,217.6515,217.7293,217.2915,217.7098,17211.0
2022-07-19 14:50:00,223.77,223.82,223.68,223.69,2404.0,217.7098,217.7585,217.6223,217.632,2404.0
2022-07-19 15:00:00,223.7,223.96,223.49,223.96,3193.0,217.6417,217.8947,217.4374,217.8947,3193.0
2022-07-19 15:10:00,223.92,223.96,223.72,223.92,4234.0,217.8558,217.8947,217.6612,217.8558,4234.0
2022-07-19 15:20:00,223.92,224.04,223.67,223.93,5211.0,217.8558,217.9725,217.6126,217.8655,5211.0
2022-07-19 15:30:00,223.99,224.33,223.67,224.33,8923.0,217.9239,218.2547,217.6126,218.2547,8923.0
2022-07-19 15:40:00,224.34,224.67,224.34,224.57,13254.0,218.2644,218.5855,218.2644,218.4882,13254.0
2022-07-19 15:50:00,224.65,224.92,224.33,224.66,49271.0,218.566,218.8287,218.2547,218.5757,49271.0
2022-07-20 09:30:00,225.41,225.41,224.17,225.0,5743.0,219.3054,219.3054,218.099,218.9065,5743.0
2022-07-20 09:40:00,225.11,225.66,224.83,225.66,1630.0,219.0136,219.5487,218.7411,219.5487,1630.0
2022-07-20 09:50:00,225.48,225.91,224.61,225.87,10297.0,219.3735,219.7919,218.5271,219.753,10297.0
2022-07-20 10:00:00,225.9,227.13,225.84,227.13,2965.0,219.7822,220.9788,219.7238,220.9788,2965.0
2022-07-20 10:10:00,227.0,227.29,226.75,227.06,527.0,220.8524,221.1345,220.6091,220.9107,527.0
2022-07-20 10:20:00,227.13,227.4,227.03,227.3,1774.0,220.9788,221.2415,220.8816,221.1442,1774.0
2022-07-20 10:30:00,227.32,228.1,227.32,228.05,2010.0,221.1637,221.9226,221.1637,221.8739,2010.0
2022-07-20 10:40:00,228.02,228.5,227.55,228.32,4943.0,221.8447,222.3117,221.3875,222.1366,4943.0
2022-07-20 10:50:00,228.28,228.96,228.22,228.96,3261.0,222.0977,222.7593,222.0393,222.7593,3261.0
2022-07-20 11:00:00,229.08,229.57,228.9,229.26,3817.0,222.876,223.3528,222.7009,223.0512,3817.0
2022-07-20 11:10:00,229.37,229.52,229.16,229.34,4289.0,223.1582,223.3041,222.9539,223.129,4289.0
2022-07-20 11:20:00,229.51,229.51,229.3,229.48,1353.0,223.2944,223.2944,223.0901,223.2652,1353.0
2022-07-20 11:30:00,229.47,229.54,228.84,228.84,3784.0,223.2555,223.3236,222.6425,222.6425,3784.0
2022-07-20 11:40:00,228.77,229.07,228.77,228.93,1285.0,222.5744,222.8663,222.5744,222.7301,1285.0
2022-07-20 11:50:00,228.69,229.08,228.69,228.98,1394.0,222.4966,222.876,222.4966,222.7787,1394.0
2022-07-20 12:00:00,228.94,229.08,228.82,228.83,1100.0,222.7398,222.876,222.6231,222.6328,1100.0
2022-07-20 12:10:00,228.72,228.99,228.68,228.68,600.0,222.5258,222.7885,222.4869,222.4869,600.0
2022-07-20 12:20:00,228.46,228.46,228.26,228.26,400.0,222.2728,222.2728,222.0782,222.0782,400.0
2022-07-20 12:30:00,228.41,228.62,228.41,228.54,700.0,222.2242,222.4285,222.2242,222.3507,700.0
2022-07-20 12:40:00,227.99,227.99,227.75,227.75,200.0,221.8156,221.8156,221.5821,221.5821,200.0
2022-07-20 12:50:00,227.45,227.96,227.42,227.86,2734.0,221.2902,221.7864,221.261,221.6891,2734.0
2022-07-20 13:00:00,227.54,227.68,227.27,227.27,1960.0,221.3777,221.514,221.1151,221.1151,1960.0
2022-07-20 13:10:00,227.03,227.06,226.94,227.06,305.0,220.8816,220.9107,220.794,220.9107,305.0
2022-07-20 13:20:00,227.22,227.49,227.2,227.44,2108.0,221.0664,221.3291,221.047,221.2805,2108.0
2022-07-20 13:30:00,227.59,228.0,227.49,227.73,1351.0,221.4264,221.8253,221.3291,221.5626,1351.0
2022-07-20 13:40:00,227.41,227.42,227.0,227.0,700.0,221.2513,221.261,220.8524,220.8524,700.0
2022-07-20 13:50:00,226.74,226.74,226.32,226.32,1514.0,220.5994,220.5994,220.1908,220.1908,1514.0
2022-07-20 14:00:00,226.46,226.83,226.46,226.66,2223.0,220.327,220.687,220.327,220.5216,2223.0
2022-07-20 14:10:00,226.41,226.94,226.37,226.6,2113.0,220.2783,220.794,220.2394,220.4632,2113.0
2022-07-20 14:20:00,226.97,227.16,226.79,226.91,1400.0,220.8232,221.008,220.6481,220.7648,1400.0
2022-07-20 14:30:00,226.95,227.2,226.73,227.04,1200.0,220.8037,221.047,220.5897,220.8913,1200.0
2022-07-20 14:40:00,227.06,227.06,226.86,226.86,1600.0,220.9107,220.9107,220.7162,220.7162,1600.0
2022-07-20 14:50:00,226.98,227.04,226.16,226.54,1416.0,220.8329,220.8913,220.0351,220.4048,1416.0
2022-07-20 15:00:00,226.61,227.29,226.61,227.18,4037.0,220.4729,221.1345,220.4729,221.0275,4037.0
2022-07-20 15:10:00,227.34,227.39,227.13,227.34,3347.0,221.1832,221.2318,220.9788,221.1832,3347.0
2022-07-20 15:20:00,227.24,227.38,226.87,227.38,3205.0,221.0859,221.2221,220.7259,221.2221,3205.0
2022-07-20 15:30:00,227.28,227.38,226.89,227.23,3988.0,221.1248,221.2221,220.7453,221.0761,3988.0
2022-07-20 15:40:00,227.22,227.55,226.93,226.93,7370.0,221.0664,221.3875,220.7843,220.7843,7370.0
2022-07-20 15:50:00,226.9,227.11,226.53,226.91,30334.0,220.7551,220.9594,220.3951,220.7648,30334.0
2022-07-21 09:30:00,228.29,230.75,227.1,230.75,8296.0,222.1074,224.5008,220.9497,224.5008,8296.0
2022-07-21 09:40:00,229.87,232.44,229.82,232.2,36254.0,223.6446,226.145,223.596,225.9115,36254.0
2022-07-21 09:50:00,232.28,232.86,232.0,232.0,5338.0,225.9894,226.5537,225.717,225.717,5338.0
2022-07-21 10:00:00,232.0,232.48,230.9,231.13,7421.0,225.717,226.184,224.6467,224.8705,7421.0
2022-07-21 10:10:00,230.74,231.04,230.12,230.94,6999.0,224.4911,224.783,223.8879,224.6857,6999.0
2022-07-21 10:20:00,230.94,231.13,230.23,230.9,8480.0,224.6857,224.8705,223.9949,224.6467,8480.0
2022-07-21 10:30:00,231.06,231.63,230.91,231.52,4100.0,224.8024,225.357,224.6565,225.25,4100.0
2022-07-21 10:40:00,231.67,232.12,231.67,231.69,3940.0,225.3959,225.8337,225.3959,225.4154,3940.0
2022-07-21 10:50:00,231.51,232.93,231.46,232.61,5271.0,225.2402,226.6218,225.1916,226.3104,5271.0
2022-07-21 11:00:00,232.4,232.86,232.22,232.86,3403.0,226.1061,226.5537,225.931,226.5537,3403.0
2022-07-21 11:10:00,232.8,233.05,232.6,232.6,3094.0,226.4953,226.7385,226.3007,226.3007,3094.0
2022-07-21 11:20:00,232.58,232.6,232.15,232.6,2119.0,226.2812,226.3007,225.8629,226.3007,2119.0
2022-07-21 11:30:00,232.71,232.81,232.21,232.24,1800.0,226.4077,226.505,225.9213,225.9505,1800.0
2022-07-21 11:40:00,232.3,232.35,232.04,232.24,3328.0,226.0088,226.0575,225.7559,225.9505,3328.0
2022-07-21 11:50:00,232.28,232.28,231.77,231.77,800.0,225.9894,225.9894,225.4932,225.4932,800.0
2022-07-21 12:00:00,231.91,232.42,231.91,232.41,1933.0,225.6294,226.1256,225.6294,226.1159,1933.0
2022-07-21 12:10:00,232.48,232.58,232.41,232.58,2948.0,226.184,226.2812,226.1159,226.2812,2948.0
2022-07-21 12:20:00,233.08,233.2,232.97,233.12,1000.0,226.7677,226.8845,226.6607,226.8066,1000.0
2022-07-21 12:30:00,233.21,233.51,232.8,232.87,2200.0,226.8942,227.1861,226.4953,226.5634,2200.0
2022-07-21 12:40:00,232.74,232.95,232.35,232.36,900.0,226.4369,226.6412,226.0575,226.0672,900.0
2022-07-21 12:50:00,232.42,232.51,232.23,232.4,1200.0,226.1256,226.2131,225.9407,226.1061,1200.0
2022-07-21 13:00:00,232.53,232.61,232.37,232.42,1106.0,226.2326,226.3104,226.0769,226.1256,1106.0
2022-07-21 13:10:00,232.35,232.46,232.0,232.31,1895.0,226.0575,226.1645,225.717,226.0186,1895.0
2022-07-21 13:20:00,232.32,232.4,231.99,232.19,1812.0,226.0283,226.1061,225.7072,225.9018,1812.0
2022-07-21 13:30:00,232.27,232.33,231.74,232.33,3402.0,225.9796,226.038,225.464,226.038,3402.0
2022-07-21 13:40:00,232.29,232.32,232.02,232.15,2511.0,225.9991,226.0283,225.7364,225.8629,2511.0
2022-07-21 13:50:00,232.06,232.19,231.88,232.13,2616.0,225.7753,225.9018,225.6002,225.8434,2616.0
2022-07-21 14:00:00,232.2,232.65,231.91,232.43,4808.0,225.9115,226.3494,225.6294,226.1353,4808.0
2022-07-21 14:10:00,232.42,232.45,232.2,232.38,2425.0,226.1256,226.1548,225.9115,226.0867,2425.0
2022-07-21 14:20:00,232.39,232.62,232.32,232.42,3235.0,226.0964,226.3202,226.0283,226.1256,3235.0
2022-07-21 14:30:00,232.43,232.43,232.06,232.33,2776.0,226.1353,226.1353,225.7753,226.038,2776.0
2022-07-21 14:40:00,232.31,232.39,231.86,231.94,3086.0,226.0186,226.0964,225.5807,225.6586,3086.0
2022-07-21 14:50:00,231.95,231.96,231.61,231.85,3756.0,225.6683,225.678,225.3375,225.571,3756.0
2022-07-21 15:00:00,232.03,232.32,231.91,232.32,3073.0,225.7461,226.0283,225.6294,226.0283,3073.0
2022-07-21 15:10:00,232.36,232.43,231.6,231.68,9141.0,226.0672,226.1353,225.3278,225.4056,9141.0
2022-07-21 15:20:00,231.83,232.15,231.77,232.07,3955.0,225.5516,225.8629,225.4932,225.7851,3955.0
2022-07-21 15:30:00,231.95,232.18,231.77,232.07,5722.0,225.6683,225.8921,225.4932,225.7851,5722.0
2022-07-21 15:40:00,231.98,232.26,231.97,232.17,14384.0,225.6975,225.9699,225.6878,225.8824,14384.0
2022-07-21 15:50:00,232.22,233.1,232.15,232.92,67682.0,225.931,226.7872,225.8629,226.612,67682.0
2022-07-22 09:30:00,233.11,233.65,232.58,233.29,5099.0,226.7969,227.3223,226.2812,226.972,5099.0
2022-07-22 09:40:00,233.81,234.79,233.56,234.79,4006.0,227.4779,228.4314,227.2347,228.4314,4006.0
2022-07-22 09:50:00,234.69,235.51,234.33,234.94,16321.0,228.3341,229.1319,227.9839,228.5773,16321.0
2022-07-22 10:00:00,234.75,234.75,233.89,233.89,1875.0,228.3925,228.3925,227.5558,227.5558,1875.0
2022-07-22 10:10:00,233.91,234.47,233.91,234.47,2660.0,227.5752,228.1201,227.5752,228.1201,2660.0
2022-07-22 10:20:00,234.53,234.58,233.49,233.82,8061.0,228.1784,228.2271,227.1666,227.4877,8061.0
2022-07-22 10:30:00,233.94,234.08,233.69,234.04,3247.0,227.6044,227.7406,227.3612,227.7017,3247.0
2022-07-22 10:40:00,234.14,234.4,233.41,233.67,5917.0,227.799,228.052,227.0888,227.3417,5917.0
2022-07-22 10:50:00,233.8,233.8,233.44,233.47,5449.0,227.4682,227.4682,227.118,227.1471,5449.0
2022-07-22 11:00:00,233.55,233.73,233.0,233.0,6752.0,227.225,227.4001,226.6899,226.6899,6752.0
2022-07-22 11:10:00,232.98,233.06,232.93,233.06,535.0,226.6704,226.7483,226.6218,226.7483,535.0
2022-07-22 11:20:00,232.97,233.07,232.7,232.75,4015.0,226.6607,226.758,226.398,226.4466,4015.0
2022-07-22 11:30:00,232.66,232.67,231.93,232.34,3850.0,226.3591,226.3688,225.6489,226.0477,3850.0
2022-07-22 11:40:00,232.45,232.45,231.54,231.65,4000.0,226.1548,226.1548,225.2694,225.3764,4000.0
2022-07-22 11:50:00,231.89,232.12,231.89,232.0,2455.0,225.6099,225.8337,225.6099,225.717,2455.0
2022-07-22 12:00:00,232.22,232.36,231.99,232.28,2158.0,225.931,226.0672,225.7072,225.9894,2158.0
2022-07-22 12:10:00,231.94,232.23,231.9,232.03,6618.0,225.6586,225.9407,225.6197,225.7461,6618.0
2022-07-22 12:20:00,231.93,232.09,231.77,232.08,3620.0,225.6489,225.8045,225.4932,225.7948,3620.0
2022-07-22 12:30:00,231.83,232.1,231.74,231.74,700.0,225.5516,225.8142,225.464,225.464,700.0
2022-07-22 12:40:00,231.88,231.98,231.47,231.47,4360.0,225.6002,225.6975,225.2013,225.2013,4360.0
2022-07-22 12:50:00,231.6,231.72,231.43,231.69,2500.0,225.3278,225.4445,225.1624,225.4154,2500.0
2022-07-22 13:00:00,231.65,231.65,231.3,231.5,3646.0,225.3764,225.3764,225.0359,225.2305,3646.0
2022-07-22 13:10:00,231.5,231.73,231.03,231.03,7551.0,225.2305,225.4543,224.7732,224.7732,7551.0
2022-07-22 13:20:00,231.07,231.11,230.65,230.65,6640.0,224.8121,224.8511,224.4035,224.4035,6640.0
2022-07-22 13:30:00,230.57,230.57,229.93,230.41,5407.0,224.3257,224.3257,223.703,224.17,5407.0
2022-07-22 13:40:00,230.44,230.79,230.2,230.79,7300.0,224.1992,224.5397,223.9657,224.5397,7300.0
2022-07-22 13:50:00,230.9,231.01,230.88,230.91,611.0,224.6467,224.7538,224.6273,224.6565,611.0
2022-07-22 14:00:00,231.02,231.02,230.5,230.74,905.0,224.7635,224.7635,224.2576,224.4911,905.0
2022-07-22 14:10:00,230.76,230.88,230.49,230.7,900.0,224.5105,224.6273,224.2479,224.4522,900.0
2022-07-22 14:20:00,230.96,230.99,230.71,230.71,900.0,224.7051,224.7343,224.4619,224.4619,900.0
2022-07-22 14:30:00,230.73,230.73,230.39,230.53,1521.0,224.4814,224.4814,224.1506,224.2868,1521.0
2022-07-22 14:40:00,230.51,230.58,230.4,230.58,524.0,224.2673,224.3354,224.1603,224.3354,524.0
2022-07-22 14:50:00,230.68,231.05,230.46,231.05,1436.0,224.4327,224.7927,224.2187,224.7927,1436.0
2022-07-22 15:00:00,231.03,231.24,230.85,230.85,902.0,224.7732,224.9775,224.5981,224.5981,902.0
2022-07-22 15:10:00,230.65,231.37,230.65,231.21,2382.0,224.4035,225.104,224.4035,224.9484,2382.0
2022-07-22 15:20:00,231.39,231.54,231.2,231.41,6561.0,225.1235,225.2694,224.9386,225.1429,6561.0
2022-07-22 15:30:00,231.51,231.68,231.16,231.22,4650.0,225.2402,225.4056,224.8997,224.9581,4650.0
2022-07-22 15:40:00,231.41,231.59,231.16,231.33,8324.0,225.1429,225.3181,224.8997,225.0651,8324.0
2022-07-22 15:50:00,231.5,231.87,231.24,231.71,35416.0,225.2305,225.5905,224.9775,225.4348,35416.0
2022-07-25 09:30:00,231.67,236.92,231.01,233.56,39700.0,225.3959,230.5037,224.7538,227.2347,39700.0
2022-07-25 09:40:00,232.97,234.22,232.27,234.07,20719.0,226.6607,227.8768,225.9796,227.7309,20719.0
2022-07-25 09:50:00,233.69,235.36,233.68,234.85,10913.0,227.3612,228.986,227.3515,228.4898,10913.0
2022-07-25 10:00:00,234.95,235.0,233.91,234.31,4730.0,228.5871,228.6357,227.5752,227.9644,4730.0
2022-07-25 10:10:00,234.25,235.06,233.33,233.33,46855.0,227.906,228.6941,227.0109,227.0109,46855.0
2022-07-25 10:20:00,233.34,233.79,232.73,233.1,4506.0,227.0207,227.4585,226.4272,226.7872,4506.0
2022-07-25 10:30:00,233.1,233.83,232.94,233.65,7121.0,226.7872,227.4974,226.6315,227.3223,7121.0
2022-07-25 10:40:00,233.6,234.29,233.51,233.75,7157.0,227.2736,227.9449,227.1861,227.4196,7157.0
2022-07-25 10:50:00,233.63,234.13,233.53,233.96,6942.0,227.3028,227.7893,227.2055,227.6239,6942.0
2022-07-25 11:00:00,233.84,234.46,233.84,234.37,8810.0,227.5071,228.1103,227.5071,228.0228,8810.0
2022-07-25 11:10:00,234.37,234.78,234.31,234.58,16215.0,228.0228,228.4217,227.9644,228.2271,16215.0
2022-07-25 11:20:00,234.58,235.48,234.49,235.38,8121.0,228.2271,229.1027,228.1395,229.0054,8121.0
2022-07-25 11:30:00,235.09,235.43,235.08,235.28,3741.0,228.7233,229.0541,228.7135,228.9081,3741.0
2022-07-25 11:40:00,235.09,235.9,235.07,235.75,3106.0,228.7233,229.5113,228.7038,229.3654,3106.0
2022-07-25 11:50:00,235.75,235.87,235.36,235.44,10053.0,229.3654,229.4821,228.986,229.0638,10053.0
2022-07-25 12:00:00,235.5,235.83,235.41,235.5,1300.0,229.1222,229.4432,229.0346,229.1222,1300.0
2022-07-25 12:10:00,235.5,235.68,235.41,235.68,3000.0,229.1222,229.2973,229.0346,229.2973,3000.0
2022-07-25 12:20:00,235.76,235.95,235.74,235.95,3593.0,229.3751,229.56,229.3557,229.56,3593.0
2022-07-25 12:30:00,235.96,236.17,235.91,236.04,3672.0,229.5697,229.774,229.5211,229.6475,3672.0
2022-07-25 12:40:00,236.15,236.48,236.15,236.29,3795.0,229.7546,230.0756,229.7546,229.8908,3795.0
2022-07-25 12:50:00,236.2,236.49,236.11,236.4,3834.0,229.8032,230.0854,229.7156,229.9978,3834.0
2022-07-25 13:00:00,236.4,236.57,236.4,236.55,2999.0,229.9978,230.1632,229.9978,230.1437,2999.0
2022-07-25 13:10:00,236.65,236.85,236.35,236.64,2700.0,230.241,230.4356,229.9492,230.2313,2700.0
2022-07-25 13:20:00,236.67,236.7,236.48,236.48,1100.0,230.2605,230.2897,230.0756,230.0756,1100.0
2022-07-25 13:30:00,236.44,236.66,236.37,236.48,6221.0,230.0367,230.2508,229.9686,230.0756,6221.0
2022-07-25 13:40:00,236.44,236.69,236.28,236.69,2000.0,230.0367,230.2799,229.881,230.2799,2000.0
2022-07-25 13:50:00,236.55,236.55,236.19,236.2,3114.0,230.1437,230.1437,229.7935,229.8032,3114.0
2022-07-25 14:00:00,236.24,236.43,236.18,236.31,3573.0,229.8421,230.027,229.7838,229.9102,3573.0
2022-07-25 14:10:00,236.2,236.51,236.07,236.35,5375.0,229.8032,230.1048,229.6767,229.9492,5375.0
2022-07-25 14:20:00,236.34,236.61,235.95,236.0,4857.0,229.9394,230.2021,229.56,229.6086,4857.0
2022-07-25 14:30:00,235.99,236.22,235.9,236.06,5516.0,229.5989,229.8227,229.5113,229.667,5516.0
2022-07-25 14:40:00,236.1,236.3,236.02,236.14,4800.0,229.7059,229.9005,229.6281,229.7448,4800.0
2022-07-25 14:50:00,236.0,236.1,235.84,235.87,5423.0,229.6086,229.7059,229.453,229.4821,5423.0
2022-07-25 15:00:00,235.89,235.89,235.31,235.58,9802.0,229.5016,229.5016,228.9373,229.2,9802.0
2022-07-25 15:10:00,235.66,235.68,235.16,235.53,6085.0,229.2778,229.2973,228.7914,229.1514,6085.0
2022-07-25 15:20:00,235.48,235.58,235.14,235.15,2714.0,229.1027,229.2,228.7719,228.7816,2714.0
2022-07-25 15:30:00,235.07,235.58,235.02,235.47,14112.0,228.7038,229.2,228.6552,229.093,14112.0
2022-07-25 15:40:00,235.54,236.02,235.43,235.87,20596.0,229.1611,229.6281,229.0541,229.4821,20596.0
2022-07-25 15:50:00,235.99,236.19,235.84,236.02,100610.0,229.5989,229.7935,229.453,229.6281,100610.0
2022-07-26 09:30:00,236.7,237.66,236.0,236.0,17231.0,230.2897,231.2237,229.6086,229.6086,17231.0
2022-07-26 09:40:00,235.8,236.22,234.63,234.63,7606.0,229.414,229.8227,228.2757,228.2757,7606.0
2022-07-26 09:50:00,234.55,236.03,234.49,235.57,16923.0,228.1979,229.6378,228.1395,229.1903,16923.0
2022-07-26 10:00:00,235.52,235.75,234.94,235.37,5697.0,229.1416,229.3654,228.5773,228.9957,5697.0
2022-07-26 10:10:00,235.31,236.13,235.31,235.9,10327.0,228.9373,229.7351,228.9373,229.5113,10327.0
2022-07-26 10:20:00,235.84,236.11,235.74,235.81,3026.0,229.453,229.7156,229.3557,229.4238,3026.0
2022-07-26 10:30:00,235.92,236.16,235.76,235.93,8593.0,229.5308,229.7643,229.3751,229.5405,8593.0
2022-07-26 10:40:00,236.01,236.07,235.74,235.97,1526.0,229.6184,229.6767,229.3557,229.5794,1526.0
2022-07-26 10:50:00,236.0,236.38,235.95,236.0,5214.0,229.6086,229.9783,229.56,229.6086,5214.0
2022-07-26 11:00:00,236.09,236.96,236.09,236.96,13460.0,229.6962,230.5426,229.6962,230.5426,13460.0
2022-07-26 11:10:00,236.85,237.27,236.72,237.27,3592.0,230.4356,230.8442,230.3091,230.8442,3592.0
2022-07-26 11:20:00,237.27,237.27,236.38,236.38,11654.0,230.8442,230.8442,229.9783,229.9783,11654.0
2022-07-26 11:30:00,236.7,237.01,236.68,236.88,3103.0,230.2897,230.5913,230.2702,230.4648,3103.0
2022-07-26 11:40:00,237.0,237.2,236.82,237.08,2033.0,230.5815,230.7761,230.4064,230.6594,2033.0
2022-07-26 11:50:00,237.04,237.4,237.03,237.26,3372.0,230.6205,230.9707,230.6107,230.8345,3372.0
2022-07-26 12:00:00,237.3,237.81,237.3,237.75,3262.0,230.8734,231.3696,230.8734,231.3112,3262.0
2022-07-26 12:10:00,237.62,238.02,237.62,237.69,1872.0,231.1848,231.5739,231.1848,231.2529,1872.0
2022-07-26 12:20:00,237.47,237.92,237.45,237.91,2907.0,231.0388,231.4766,231.0194,231.4669,2907.0
2022-07-26 12:30:00,237.92,238.08,237.74,237.77,5716.0,231.4766,231.6323,231.3015,231.3307,5716.0
2022-07-26 12:40:00,237.5,238.18,237.41,238.17,7294.0,231.068,231.7296,230.9804,231.7199,7294.0
2022-07-26 12:50:00,238.34,238.57,238.3,238.53,1200.0,231.8853,232.109,231.8463,232.0701,1200.0
2022-07-26 13:00:00,238.34,238.93,238.34,238.93,5237.0,231.8853,232.4593,231.8853,232.4593,5237.0
2022-07-26 13:10:00,238.93,238.98,238.48,238.56,2507.0,232.4593,232.5079,232.0215,232.0993,2507.0
2022-07-26 13:20:00,238.63,238.67,238.53,238.64,1424.0,232.1674,232.2063,232.0701,232.1771,1424.0
2022-07-26 13:30:00,238.56,238.58,238.41,238.44,1229.0,232.0993,232.1188,231.9534,231.9825,1229.0
2022-07-26 13:40:00,238.41,238.88,238.4,238.6,1583.0,231.9534,232.4106,231.9436,232.1382,1583.0
2022-07-26 13:50:00,238.67,238.87,238.63,238.83,2239.0,232.2063,232.4009,232.1674,232.362,2239.0
2022-07-26 14:00:00,238.83,239.14,238.55,238.55,2379.0,232.362,232.6636,232.0896,232.0896,2379.0
2022-07-26 14:10:00,238.5,238.7,238.44,238.44,3033.0,232.0409,232.2355,231.9825,231.9825,3033.0
2022-07-26 14:20:00,238.6,238.71,238.47,238.47,3079.0,232.1382,232.2452,232.0117,232.0117,3079.0
2022-07-26 14:30:00,238.53,238.63,238.35,238.35,2616.0,232.0701,232.1674,231.895,231.895,2616.0
2022-07-26 14:40:00,238.43,238.66,238.32,238.53,3999.0,231.9728,232.1966,231.8658,232.0701,3999.0
2022-07-26 14:50:00,238.47,238.73,238.4,238.47,3574.0,232.0117,232.2647,231.9436,232.0117,3574.0
2022-07-26 15:00:00,238.45,238.6,238.03,238.12,3986.0,231.9923,232.1382,231.5837,231.6712,3986.0
2022-07-26 15:10:00,238.15,238.56,238.15,238.4,5119.0,231.7004,232.0993,231.7004,231.9436,5119.0
2022-07-26 15:20:00,238.43,238.65,238.18,238.46,5867.0,231.9728,232.1869,231.7296,232.002,5867.0
2022-07-26 15:30:00,238.4,238.59,238.26,238.53,8914.0,231.9436,232.1285,231.8074,232.0701,8914.0
2022-07-26 15:40:00,238.51,238.6,237.65,237.92,11633.0,232.0507,232.1382,231.2139,231.4766,11633.0
2022-07-26 15:50:00,237.94,238.38,237.9,238.26,50174.0,231.4961,231.9242,231.4572,231.8074,50174.0
2022-07-27 09:30:00,238.93,239.5,237.8,238.55,5962.0,232.4593,233.0138,231.3599,232.0896,5962.0
2022-07-27 09:40:00,237.83,238.96,237.83,237.84,2801.0,231.3891,232.4885,231.3891,231.3988,2801.0
2022-07-27 09:50:00,237.58,238.35,237.47,238.19,3272.0,231.1458,231.895,231.0388,231.7393,3272.0
2022-07-27 10:00:00,238.39,238.39,237.66,238.02,3346.0,231.9339,231.9339,231.2237,231.5739,3346.0
2022-07-27 10:10:00,238.13,238.67,238.01,238.13,3788.0,231.6809,232.2063,231.5642,231.6809,3788.0
2022-07-27 10:20:00,238.19,238.38,238.03,238.38,2506.0,231.7393,231.9242,231.5837,231.9242,2506.0
2022-07-27 10:30:00,238.24,238.29,237.82,237.87,1804.0,231.788,231.8366,231.3793,231.428,1804.0
2022-07-27 10:40:00,238.02,238.05,237.75,237.98,2000.0,231.5739,231.6031,231.3112,231.535,2000.0
2022-07-27 10:50:00,237.93,237.93,237.24,237.24,2256.0,231.4864,231.4864,230.815,230.815,2256.0
2022-07-27 11:00:00,237.59,237.68,237.37,237.4,3373.0,231.1556,231.2431,230.9415,230.9707,3373.0
2022-07-27 11:10:00,237.53,238.5,237.51,238.46,3072.0,231.0972,232.0409,231.0777,232.002,3072.0
2022-07-27 11:20:00,238.55,238.69,238.24,238.29,2657.0,232.0896,232.2258,231.788,231.8366,2657.0
2022-07-27 11:30:00,238.31,238.46,238.18,238.22,1100.0,231.8561,232.002,231.7296,231.7685,1100.0
2022-07-27 11:40:00,238.23,238.47,237.76,237.77,2100.0,231.7782,232.0117,231.321,231.3307,2100.0
2022-07-27 11:50:00,237.91,238.06,237.77,238.0,1900.0,231.4669,231.6128,231.3307,231.5545,1900.0
2022-07-27 12:00:00,237.71,237.76,237.24,237.4,2700.0,231.2723,231.321,230.815,230.9707,2700.0
2022-07-27 12:10:00,237.39,237.52,237.21,237.43,1600.0,230.961,231.0875,230.7859,230.9999,1600.0
2022-07-27 12:20:00,237.34,237.4,237.04,237.28,4843.0,230.9123,230.9707,230.6205,230.854,4843.0
2022-07-27 12:30:00,237.43,237.49,237.04,237.14,3609.0,230.9999,231.0583,230.6205,230.7178,3609.0
2022-07-27 12:40:00,237.17,237.38,237.1,237.31,3500.0,230.7469,230.9513,230.6788,230.8832,3500.0
2022-07-27 12:50:00,237.39,237.59,237.36,237.36,2112.0,230.961,231.1556,230.9318,230.9318,2112.0
2022-07-27 13:00:00,237.43,237.49,237.11,237.18,2371.0,230.9999,231.0583,230.6886,230.7567,2371.0
2022-07-27 13:10:00,237.17,237.45,237.11,237.31,4110.0,230.7469,231.0194,230.6886,230.8832,4110.0
2022-07-27 13:20:00,237.26,237.26,236.89,237.11,6772.0,230.8345,230.8345,230.4745,230.6886,6772.0
2022-07-27 13:30:00,237.42,237.77,237.41,237.54,1015.0,230.9902,231.3307,230.9804,231.1069,1015.0
2022-07-27 13:40:00,237.72,237.84,237.49,237.71,1480.0,231.282,231.3988,231.0583,231.2723,1480.0
2022-07-27 13:50:00,237.68,237.69,237.0,237.0,1800.0,231.2431,231.2529,230.5815,230.5815,1800.0
2022-07-27 14:00:00,237.25,237.41,237.11,237.41,500.0,230.8248,230.9804,230.6886,230.9804,500.0
2022-07-27 14:10:00,237.04,237.71,237.04,237.13,1602.0,230.6205,231.2723,230.6205,230.708,1602.0
2022-07-27 14:20:00,237.09,237.44,236.81,237.32,4213.0,230.6691,231.0096,230.3967,230.8929,4213.0
2022-07-27 14:30:00,237.5,238.51,236.96,238.5,3373.0,231.068,232.0507,230.5426,232.0409,3373.0
2022-07-27 14:40:00,239.37,239.37,238.86,239.06,2235.0,232.8874,232.8874,232.3912,232.5858,2235.0
2022-07-27 14:50:00,239.08,239.67,238.85,239.28,2462.0,232.6052,233.1792,232.3814,232.7998,2462.0
2022-07-27 15:00:00,239.51,240.33,239.39,240.04,4098.0,233.0236,233.8214,232.9068,233.5392,4098.0
2022-07-27 15:10:00,240.19,240.35,240.04,240.18,2382.0,233.6852,233.8408,233.5392,233.6754,2382.0
2022-07-27 15:20:00,240.16,240.96,240.11,240.9,3713.0,233.656,234.4343,233.6073,234.3759,3713.0
2022-07-27 15:30:00,240.97,241.14,240.5,240.66,8150.0,234.444,234.6094,233.9868,234.1424,8150.0
2022-07-27 15:40:00,240.57,241.21,240.57,240.57,10154.0,234.0549,234.6775,234.0549,234.0549,10154.0
2022-07-27 15:50:00,240.73,240.8,240.18,240.34,29190.0,234.2105,234.2786,233.6754,233.8311,29190.0
2022-07-28 09:30:00,240.06,240.06,237.96,238.42,13830.0,233.5587,233.5587,231.5155,231.9631,13830.0
2022-07-28 09:40:00,238.46,239.42,236.81,236.81,2022.0,232.002,232.936,230.3967,230.3967,2022.0
2022-07-28 09:50:00,237.55,237.66,236.87,237.56,3953.0,231.1167,231.2237,230.4551,231.1264,3953.0
2022-07-28 10:00:00,237.61,238.31,237.49,238.04,12958.0,231.175,231.8561,231.0583,231.5934,12958.0
2022-07-28 10:10:00,238.37,238.84,238.27,238.8,2216.0,231.9144,232.3717,231.8172,232.3328,2216.0
2022-07-28 10:20:00,238.79,239.0,238.36,238.71,2967.0,232.3231,232.5274,231.9047,232.2452,2967.0
2022-07-28 10:30:00,238.88,239.28,238.4,239.28,1966.0,232.4106,232.7998,231.9436,232.7998,1966.0
2022-07-28 10:40:00,239.54,239.98,239.25,239.98,1405.0,233.0528,233.4808,232.7706,233.4808,1405.0
2022-07-28 10:50:00,240.21,240.4,239.61,240.11,4517.0,233.7046,233.8895,233.1209,233.6073,4517.0
2022-07-28 11:00:00,240.09,240.75,240.09,240.46,1300.0,233.5879,234.23,233.5879,233.9478,1300.0
2022-07-28 11:10:00,240.67,241.01,240.47,240.98,2000.0,234.1522,234.4829,233.9576,234.4538,2000.0
2022-07-28 11:20:00,241.3,241.76,241.17,241.69,3419.0,234.7651,235.2126,234.6386,235.1445,3419.0
2022-07-28 11:30:00,241.78,241.9,241.52,241.8,6127.0,235.2321,235.3488,234.9791,235.2516,6127.0
2022-07-28 11:40:00,241.72,242.09,241.55,242.09,3080.0,235.1737,235.5337,235.0083,235.5337,3080.0
2022-07-28 11:50:00,241.92,241.96,241.55,241.55,2627.0,235.3683,235.4072,235.0083,235.0083,2627.0
2022-07-28 12:00:00,241.72,241.8,241.3,241.56,1303.0,235.1737,235.2516,234.7651,235.0181,1303.0
2022-07-28 12:10:00,241.56,242.45,241.56,242.26,4522.0,235.0181,235.8839,235.0181,235.6991,4522.0
2022-07-28 12:20:00,242.2,242.82,242.19,242.61,1608.0,235.6407,236.2439,235.631,236.0396,1608.0
2022-07-28 12:30:00,242.44,242.5,242.17,242.5,2856.0,235.8742,235.9326,235.6115,235.9326,2856.0
2022-07-28 12:40:00,242.51,242.53,242.32,242.36,2900.0,235.9423,235.9618,235.7575,235.7964,2900.0
2022-07-28 12:50:00,242.31,242.46,242.1,242.39,2600.0,235.7477,235.8937,235.5434,235.8256,2600.0
2022-07-28 13:00:00,242.37,242.47,242.16,242.33,6692.0,235.8061,235.9034,235.6018,235.7672,6692.0
2022-07-28 13:10:00,242.44,242.55,242.33,242.34,2296.0,235.8742,235.9812,235.7672,235.7769,2296.0
2022-07-28 13:20:00,242.34,243.0,242.25,242.92,2631.0,235.7769,236.4191,235.6894,236.3412,2631.0
2022-07-28 13:30:00,242.9,243.54,242.9,243.54,3195.0,236.3218,236.9444,236.3218,236.9444,3195.0
2022-07-28 13:40:00,243.56,243.73,243.54,243.68,2859.0,236.9639,237.1293,236.9444,237.0806,2859.0
2022-07-28 13:50:00,243.7,244.19,243.6,244.08,3955.0,237.1001,237.5768,237.0028,237.4698,3955.0
2022-07-28 14:00:00,243.98,243.98,243.62,243.95,2997.0,237.3725,237.3725,237.0223,237.3433,2997.0
2022-07-28 14:10:00,243.77,244.3,243.77,244.12,2210.0,237.1682,237.6838,237.1682,237.5087,2210.0
2022-07-28 14:20:00,244.07,244.18,243.96,244.15,1842.0,237.4601,237.5671,237.3531,237.5379,1842.0
2022-07-28 14:30:00,244.2,244.39,244.11,244.25,2200.0,237.5866,237.7714,237.499,237.6352,2200.0
2022-07-28 14:40:00,244.15,244.15,243.74,244.04,3664.0,237.5379,237.5379,237.139,237.4309,3664.0
2022-07-28 14:50:00,244.03,244.08,243.74,243.75,2200.0,237.4212,237.4698,237.139,237.1487,2200.0
2022-07-28 15:00:00,243.79,244.04,243.62,243.79,3617.0,237.1877,237.4309,237.0223,237.1877,3617.0
2022-07-28 15:10:00,243.8,243.98,243.51,243.81,3252.0,237.1974,237.3725,236.9152,237.2071,3252.0
2022-07-28 15:20:00,243.8,243.95,243.69,243.69,5091.0,237.1974,237.3433,237.0904,237.0904,5091.0
2022-07-28 15:30:00,243.64,243.64,243.06,243.47,7762.0,237.0417,237.0417,236.4774,236.8763,7762.0
2022-07-28 15:40:00,243.45,243.45,242.79,243.11,8942.0,236.8569,236.8569,236.2147,236.5261,8942.0
2022-07-28 15:50:00,243.21,243.3,242.68,243.06,37758.0,236.6234,236.7109,236.1077,236.4774,37758.0
2022-07-29 09:30:00,241.54,241.54,239.22,240.59,11913.0,234.9986,234.9986,232.7414,234.0743,11913.0
2022-07-29 09:40:00,241.22,241.79,240.54,241.16,3000.0,234.6873,235.2418,234.0257,234.6289,3000.0
2022-07-29 09:50:00,241.31,241.31,239.56,240.17,6592.0,234.7748,234.7748,233.0722,233.6657,6592.0
2022-07-29 10:00:00,240.18,241.55,240.17,241.55,10684.0,233.6754,235.0083,233.6657,235.0083,10684.0
2022-07-29 10:10:00,241.28,241.31,240.52,240.52,12918.0,234.7456,234.7748,234.0062,234.0062,12918.0
2022-07-29 10:20:00,240.54,241.42,240.25,240.78,14678.0,234.0257,234.8818,233.7435,234.2592,14678.0
2022-07-29 10:30:00,240.95,240.99,240.49,240.49,7961.0,234.4246,234.4635,233.977,233.977,7961.0
2022-07-29 10:40:00,240.49,240.71,240.36,240.59,3093.0,233.977,234.1911,233.8506,234.0743,3093.0
2022-07-29 10:50:00,240.47,240.47,239.2,239.2,7112.0,233.9576,233.9576,232.722,232.722,7112.0
2022-07-29 11:00:00,239.29,240.17,239.19,240.17,5215.0,232.8095,233.6657,232.7122,233.6657,5215.0
2022-07-29 11:10:00,240.11,240.23,239.79,239.88,7058.0,233.6073,233.7241,233.296,233.3836,7058.0
2022-07-29 11:20:00,239.71,239.71,238.95,239.18,1811.0,233.2182,233.2182,232.4787,232.7025,1811.0
2022-07-29 11:30:00,239.17,239.98,239.1,239.98,2599.0,232.6928,233.4808,232.6247,233.4808,2599.0
2022-07-29 11:40:00,239.95,240.15,239.8,239.96,4790.0,233.4517,233.6462,233.3057,233.4614,4790.0
2022-07-29 11:50:00,239.85,239.85,239.15,239.26,12041.0,233.3544,233.3544,232.6733,232.7803,12041.0
2022-07-29 12:00:00,239.28,239.52,239.18,239.43,3911.0,232.7998,233.0333,232.7025,232.9457,3911.0
2022-07-29 12:10:00,239.7,239.75,239.61,239.7,6165.0,233.2084,233.2571,233.1209,233.2084,6165.0
2022-07-29 12:20:00,239.72,239.72,239.44,239.48,1895.0,233.2279,233.2279,232.9555,232.9944,1895.0
2022-07-29 12:30:00,239.48,239.72,239.26,239.72,6698.0,232.9944,233.2279,232.7803,233.2279,6698.0
2022-07-29 12:40:00,239.72,240.04,239.67,239.9,1700.0,233.2279,233.5392,233.1792,233.403,1700.0
2022-07-29 12:50:00,240.84,240.89,240.4,240.69,4790.0,234.3176,234.3662,233.8895,234.1716,4790.0
2022-07-29 13:00:00,240.45,240.45,239.82,239.87,6622.0,233.9381,233.9381,233.3252,233.3738,6622.0
2022-07-29 13:10:00,239.8,239.96,239.76,239.83,5356.0,233.3057,233.4614,233.2668,233.3349,5356.0
2022-07-29 13:20:00,239.83,239.83,239.3,239.36,6922.0,233.3349,233.3349,232.8193,232.8776,6922.0
2022-07-29 13:30:00,239.6,239.95,239.54,239.95,1420.0,233.1111,233.4517,233.0528,233.4517,1420.0
2022-07-29 13:40:00,239.84,239.96,239.62,239.62,3111.0,233.3446,233.4614,233.1306,233.1306,3111.0
2022-07-29 13:50:00,239.76,239.89,239.71,239.71,2537.0,233.2668,233.3933,233.2182,233.2182,2537.0
2022-07-29 14:00:00,239.8,239.82,239.62,239.66,5032.0,233.3057,233.3252,233.1306,233.1695,5032.0
2022-07-29 14:10:00,239.7,240.06,239.7,240.06,1807.0,233.2084,233.5587,233.2084,233.5587,1807.0
2022-07-29 14:20:00,239.93,239.93,239.57,239.74,3878.0,233.4322,233.4322,233.0819,233.2473,3878.0
2022-07-29 14:30:00,239.89,240.03,239.82,239.84,4014.0,233.3933,233.5295,233.3252,233.3446,4014.0
2022-07-29 14:40:00,239.75,239.75,239.27,239.52,4759.0,233.2571,233.2571,232.7901,233.0333,4759.0
2022-07-29 14:50:00,239.54,239.82,239.53,239.82,2630.0,233.0528,233.3252,233.043,233.3252,2630.0
2022-07-29 15:00:00,239.87,240.26,239.84,239.84,6178.0,233.3738,233.7533,233.3446,233.3446,6178.0
2022-07-29 15:10:00,239.93,240.17,239.86,240.08,5999.0,233.4322,233.6657,233.3641,233.5781,5999.0
2022-07-29 15:20:00,240.15,240.42,240.05,240.18,9988.0,233.6462,233.9089,233.5489,233.6754,9988.0
2022-07-29 15:30:00,240.17,240.7,240.1,240.16,16655.0,233.6657,234.1813,233.5976,233.656,16655.0
2022-07-29 15:40:00,240.0,240.83,240.0,240.63,8696.0,233.5003,234.3078,233.5003,234.1132,8696.0
2022-07-29 15:50:00,240.73,240.83,240.3,240.53,39982.0,234.2105,234.3078,233.7922,234.0159,39982.0
2022-08-01 09:30:00,238.59,239.85,238.59,239.32,3774.0,232.1285,233.3544,232.1285,232.8387,3774.0
2022-08-01 09:40:00,239.64,240.89,239.64,240.67,3900.0,233.1501,234.3662,233.1501,234.1522,3900.0
2022-08-01 09:50:00,240.23,241.19,240.1,240.37,3708.0,233.7241,234.6581,233.5976,233.8603,3708.0
2022-08-01 10:00:00,240.01,240.8,239.65,240.72,6003.0,233.51,234.2786,233.1598,234.2008,6003.0
2022-08-01 10:10:00,241.04,241.04,238.94,239.34,4638.0,234.5121,234.5121,232.469,232.8582,4638.0
2022-08-01 10:20:00,239.24,240.02,238.84,238.95,3875.0,232.7609,233.5198,232.3717,232.4787,3875.0
2022-08-01 10:30:00,239.08,239.15,238.53,238.91,7480.0,232.6052,232.6733,232.0701,232.4398,7480.0
2022-08-01 10:40:00,238.91,239.47,238.71,239.19,11457.0,232.4398,232.9847,232.2452,232.7122,11457.0
2022-08-01 10:50:00,239.32,239.72,239.24,239.68,3746.0,232.8387,233.2279,232.7609,233.189,3746.0
2022-08-01 11:00:00,239.57,239.72,239.18,239.71,1600.0,233.0819,233.2279,232.7025,233.2182,1600.0
2022-08-01 11:10:00,239.58,239.89,239.39,239.48,2951.0,233.0917,233.3933,232.9068,232.9944,2951.0
2022-08-01 11:20:00,239.61,240.25,239.61,240.04,2876.0,233.1209,233.7435,233.1209,233.5392,2876.0
2022-08-01 11:30:00,239.97,239.97,239.45,239.55,1602.0,233.4711,233.4711,232.9652,233.0625,1602.0
2022-08-01 11:40:00,239.6,240.08,239.6,240.0,3442.0,233.1111,233.5781,233.1111,233.5003,3442.0
2022-08-01 11:50:00,240.0,240.15,239.61,239.66,2303.0,233.5003,233.6462,233.1209,233.1695,2303.0
2022-08-01 12:00:00,239.58,239.69,239.0,239.0,5600.0,233.0917,233.1987,232.5274,232.5274,5600.0
2022-08-01 12:10:00,239.0,239.11,238.71,238.87,3343.0,232.5274,232.6344,232.2452,232.4009,3343.0
2022-08-01 12:20:00,239.0,239.22,238.85,239.0,3551.0,232.5274,232.7414,232.3814,232.5274,3551.0
2022-08-01 12:30:00,239.0,239.19,238.87,238.87,4900.0,232.5274,232.7122,232.4009,232.4009,4900.0
2022-08-01 12:40:00,238.88,239.11,238.77,238.97,1827.0,232.4106,232.6344,232.3036,232.4982,1827.0
2022-08-01 12:50:00,239.06,239.06,238.65,238.69,1314.0,232.5858,232.5858,232.1869,232.2258,1314.0
2022-08-01 13:00:00,238.89,239.01,238.52,239.01,2550.0,232.4204,232.5371,232.0604,232.5371,2550.0
2022-08-01 13:10:00,238.95,239.09,238.76,238.81,1705.0,232.4787,232.6149,232.2939,232.3425,1705.0
2022-08-01 13:20:00,238.68,238.87,238.44,238.44,1320.0,232.216,232.4009,231.9825,231.9825,1320.0
2022-08-01 13:30:00,238.39,238.52,238.19,238.52,1248.0,231.9339,232.0604,231.7393,232.0604,1248.0
2022-08-01 13:40:00,238.5,238.61,238.02,238.21,5571.0,232.0409,232.1479,231.5739,231.7588,5571.0
2022-08-01 13:50:00,238.19,238.39,238.03,238.39,3145.0,231.7393,231.9339,231.5837,231.9339,3145.0
2022-08-01 14:00:00,238.3,238.42,237.66,237.74,2941.0,231.8463,231.9631,231.2237,231.3015,2941.0
2022-08-01 14:10:00,237.69,237.91,237.29,237.29,3662.0,231.2529,231.4669,230.8637,230.8637,3662.0
2022-08-01 14:20:00,237.38,237.5,237.1,237.43,5290.0,230.9513,231.068,230.6788,230.9999,5290.0
2022-08-01 14:30:00,237.33,238.15,237.33,238.08,1300.0,230.9026,231.7004,230.9026,231.6323,1300.0
2022-08-01 14:40:00,238.02,238.04,237.69,237.78,4841.0,231.5739,231.5934,231.2529,231.3404,4841.0
2022-08-01 14:50:00,237.62,238.41,237.54,238.37,2300.0,231.1848,231.9534,231.1069,231.9144,2300.0
2022-08-01 15:00:00,238.35,238.67,238.25,238.64,2000.0,231.895,232.2063,231.7977,232.1771,2000.0
2022-08-01 15:10:00,238.65,238.81,238.48,238.81,1770.0,232.1869,232.3425,232.0215,232.3425,1770.0
2022-08-01 15:20:00,238.71,238.88,238.54,238.66,3231.0,232.2452,232.4106,232.0798,232.1966,3231.0
2022-08-01 15:30:00,238.67,239.0,238.55,238.88,3248.0,232.2063,232.5274,232.0896,232.4106,3248.0
2022-08-01 15:40:00,238.9,239.34,238.9,239.21,9915.0,232.4301,232.8582,232.4301,232.7317,9915.0
2022-08-01 15:50:00,239.84,239.92,238.86,239.11,32155.0,233.3446,233.4225,232.3912,232.6344,32155.0
2022-08-02 09:30:00,238.46,241.05,238.13,238.53,6591.0,232.002,234.5219,231.6809,232.0701,6591.0
2022-08-02 09:40:00,238.55,239.18,238.16,239.11,2510.0,232.0896,232.7025,231.7101,232.6344,2510.0
2022-08-02 09:50:00,239.16,239.31,238.69,239.15,2692.0,232.683,232.829,232.2258,232.6733,2692.0
2022-08-02 10:00:00,239.21,239.44,238.76,238.76,5107.0,232.7317,232.9555,232.2939,232.2939,5107.0
2022-08-02 10:10:00,238.28,239.41,238.24,239.4,13843.0,231.8269,232.9263,231.788,232.9165,13843.0
2022-08-02 10:20:00,239.5,240.02,239.28,240.02,1822.0,233.0138,233.5198,232.7998,233.5198,1822.0
2022-08-02 10:30:00,240.38,240.69,240.26,240.48,3880.0,233.87,234.1716,233.7533,233.9673,3880.0
2022-08-02 10:40:00,240.36,240.69,240.35,240.41,2118.0,233.8506,234.1716,233.8408,233.8992,2118.0
2022-08-02 10:50:00,240.52,240.87,240.32,240.32,1955.0,234.0062,234.3467,233.8116,233.8116,1955.0
2022-08-02 11:00:00,240.4,240.55,239.58,239.75,6183.0,233.8895,234.0354,233.0917,233.2571,6183.0
2022-08-02 11:10:00,239.83,239.96,239.67,239.77,2560.0,233.3349,233.4614,233.1792,233.2765,2560.0
2022-08-02 11:20:00,239.68,239.95,239.53,239.92,793.0,233.189,233.4517,233.043,233.4225,793.0
2022-08-02 11:30:00,239.92,240.29,239.65,239.96,6778.0,233.4225,233.7824,233.1598,233.4614,6778.0
2022-08-02 11:40:00,240.02,240.02,239.94,240.0,600.0,233.5198,233.5198,233.4419,233.5003,600.0
2022-08-02 11:50:00,239.96,240.7,239.96,240.68,8161.0,233.4614,234.1813,233.4614,234.1619,8161.0
2022-08-02 12:00:00,240.69,240.83,240.5,240.58,2432.0,234.1716,234.3078,233.9868,234.0646,2432.0
2022-08-02 12:10:00,240.79,241.05,240.79,241.05,506.0,234.2689,234.5219,234.2689,234.5219,506.0
2022-08-02 12:20:00,241.1,241.37,240.95,241.37,2613.0,234.5705,234.8332,234.4246,234.8332,2613.0
2022-08-02 12:30:00,241.41,241.95,241.41,241.95,1687.0,234.8721,235.3975,234.8721,235.3975,1687.0
2022-08-02 12:40:00,241.96,242.34,241.95,242.22,2310.0,235.4072,235.7769,235.3975,235.6602,2310.0
2022-08-02 12:50:00,242.31,242.43,242.13,242.13,1216.0,235.7477,235.8645,235.5726,235.5726,1216.0
2022-08-02 13:00:00,242.09,242.09,241.51,241.79,2100.0,235.5337,235.5337,234.9694,235.2418,2100.0
2022-08-02 13:10:00,241.8,241.8,241.54,241.7,2376.0,235.2516,235.2516,234.9986,235.1543,2376.0
2022-08-02 13:20:00,241.68,241.71,241.53,241.65,2509.0,235.1348,235.164,234.9889,235.1056,2509.0
2022-08-02 13:30:00,241.55,241.55,240.82,240.82,2821.0,235.0083,235.0083,234.2981,234.2981,2821.0
2022-08-02 13:40:00,240.66,240.94,240.65,240.71,2429.0,234.1424,234.4148,234.1327,234.1911,2429.0
2022-08-02 13:50:00,240.56,240.99,240.56,240.95,2384.0,234.0451,234.4635,234.0451,234.4246,2384.0
2022-08-02 14:00:00,240.92,241.37,240.89,241.28,3400.0,234.3954,234.8332,234.3662,234.7456,3400.0
2022-08-02 14:10:00,241.23,241.24,240.55,240.55,4485.0,234.697,234.7067,234.0354,234.0354,4485.0
2022-08-02 14:20:00,240.74,241.07,240.6,240.98,3201.0,234.2203,234.5413,234.0841,234.4538,3201.0
2022-08-02 14:30:00,240.91,241.02,240.34,240.7,7262.0,234.3857,234.4927,233.8311,234.1813,7262.0
2022-08-02 14:40:00,240.78,240.82,240.11,240.42,4306.0,234.2592,234.2981,233.6073,233.9089,4306.0
2022-08-02 14:50:00,240.43,240.48,239.87,240.06,5457.0,233.9187,233.9673,233.3738,233.5587,5457.0
2022-08-02 15:00:00,240.21,240.58,239.92,239.92,5149.0,233.7046,234.0646,233.4225,233.4225,5149.0
2022-08-02 15:10:00,239.88,239.91,239.21,239.33,6888.0,233.3836,233.4127,232.7317,232.8484,6888.0
2022-08-02 15:20:00,239.22,240.01,239.15,240.01,6644.0,232.7414,233.51,232.6733,233.51,6644.0
2022-08-02 15:30:00,239.94,240.05,239.7,239.85,10210.0,233.4419,233.5489,233.2084,233.3544,10210.0
2022-08-02 15:40:00,239.86,239.9,239.54,239.62,16230.0,233.3641,233.403,233.0528,233.1306,16230.0
2022-08-02 15:50:00,239.67,239.71,239.03,239.31,58227.0,233.1792,233.2182,232.5566,232.829,58227.0
2022-08-03 09:30:00,240.72,241.41,239.5,239.74,5170.0,234.2008,234.8721,233.0138,233.2473,5170.0
2022-08-03 09:40:00,239.14,239.34,238.23,238.5,4200.0,232.6636,232.8582,231.7782,232.0409,4200.0
2022-08-03 09:50:00,238.37,239.19,238.2,239.19,10349.0,231.9144,232.7122,231.749,232.7122,10349.0
2022-08-03 10:00:00,239.05,240.5,238.9,240.09,2213.0,232.576,233.9868,232.4301,233.5879,2213.0
2022-08-03 10:10:00,240.46,240.51,238.96,238.96,2197.0,233.9478,233.9965,232.4885,232.4885,2197.0
2022-08-03 10:20:00,239.16,239.44,239.04,239.25,2618.0,232.683,232.9555,232.5663,232.7706,2618.0
2022-08-03 10:30:00,239.39,239.39,238.53,238.8,2876.0,232.9068,232.9068,232.0701,232.3328,2876.0
2022-08-03 10:40:00,238.7,239.37,238.45,239.34,2018.0,232.2355,232.8874,231.9923,232.8582,2018.0
2022-08-03 10:50:00,239.6,239.6,239.1,239.27,3286.0,233.1111,233.1111,232.6247,232.7901,3286.0
2022-08-03 11:00:00,239.4,240.06,239.4,240.06,1705.0,232.9165,233.5587,232.9165,233.5587,1705.0
2022-08-03 11:10:00,239.99,240.11,239.79,239.79,2878.0,233.4906,233.6073,233.296,233.296,2878.0
2022-08-03 11:20:00,239.73,240.24,239.55,240.19,2724.0,233.2376,233.7338,233.0625,233.6852,2724.0
2022-08-03 11:30:00,240.17,240.17,239.82,240.05,1865.0,233.6657,233.6657,233.3252,233.5489,1865.0
2022-08-03 11:40:00,240.05,240.27,240.01,240.19,1567.0,233.5489,233.763,233.51,233.6852,1567.0
2022-08-03 11:50:00,240.18,240.44,239.83,240.42,3625.0,233.6754,233.9284,233.3349,233.9089,3625.0
2022-08-03 12:00:00,240.35,240.5,240.23,240.42,2904.0,233.8408,233.9868,233.7241,233.9089,2904.0
2022-08-03 12:10:00,240.34,240.37,239.57,239.57,4985.0,233.8311,233.8603,233.0819,233.0819,4985.0
2022-08-03 12:20:00,239.84,240.1,239.78,239.92,2759.0,233.3446,233.5976,233.2863,233.4225,2759.0
2022-08-03 12:30:00,240.08,240.79,239.95,240.6,3000.0,233.5781,234.2689,233.4517,234.0841,3000.0
2022-08-03 12:40:00,240.52,240.67,240.36,240.67,1415.0,234.0062,234.1522,233.8506,234.1522,1415.0
2022-08-03 12:50:00,240.57,240.94,240.47,240.94,600.0,234.0549,234.4148,233.9576,234.4148,600.0
2022-08-03 13:00:00,241.14,241.68,241.11,241.68,3284.0,234.6094,235.1348,234.5802,235.1348,3284.0
2022-08-03 13:10:00,241.48,241.59,241.38,241.46,1248.0,234.9402,235.0472,234.8429,234.9208,1248.0
2022-08-03 13:20:00,241.42,241.58,241.2,241.58,1554.0,234.8818,235.0375,234.6678,235.0375,1554.0
2022-08-03 13:30:00,241.56,241.58,240.76,240.76,1782.0,235.0181,235.0375,234.2397,234.2397,1782.0
2022-08-03 13:40:00,240.93,241.09,240.9,240.91,600.0,234.4051,234.5608,234.3759,234.3857,600.0
2022-08-03 13:50:00,240.82,240.94,240.76,240.78,1550.0,234.2981,234.4148,234.2397,234.2592,1550.0
2022-08-03 14:00:00,240.67,240.67,240.36,240.39,2078.0,234.1522,234.1522,233.8506,233.8797,2078.0
2022-08-03 14:10:00,240.52,240.88,240.52,240.88,1000.0,234.0062,234.3565,234.0062,234.3565,1000.0
2022-08-03 14:20:00,240.84,240.85,240.39,240.44,4366.0,234.3176,234.3273,233.8797,233.9284,4366.0
2022-08-03 14:30:00,240.38,240.55,240.27,240.31,3635.0,233.87,234.0354,233.763,233.8019,3635.0
2022-08-03 14:40:00,240.23,240.54,240.05,240.45,1800.0,233.7241,234.0257,233.5489,233.9381,1800.0
2022-08-03 14:50:00,240.38,240.57,240.24,240.24,2528.0,233.87,234.0549,233.7338,233.7338,2528.0
2022-08-03 15:00:00,240.35,240.58,240.23,240.23,5850.0,233.8408,234.0646,233.7241,233.7241,5850.0
2022-08-03 15:10:00,240.1,240.28,240.03,240.21,2416.0,233.5976,233.7727,233.5295,233.7046,2416.0
2022-08-03 15:20:00,240.13,240.21,239.96,240.18,3130.0,233.6268,233.7046,233.4614,233.6754,3130.0
2022-08-03 15:30:00,240.16,240.31,240.05,240.13,6932.0,233.656,233.8019,233.5489,233.6268,6932.0
2022-08-03 15:40:00,240.1,240.62,240.06,240.23,11244.0,233.5976,234.1035,233.5587,233.7241,11244.0
2022-08-03 15:50:00,240.37,240.49,239.47,239.64,46268.0,233.8603,233.977,232.9847,233.1501,46268.0
2022-08-04 09:30:00,239.6,239.99,238.88,239.03,7533.0,233.1111,233.4906,232.4106,232.5566,7533.0
2022-08-04 09:40:00,239.28,239.39,238.38,239.25,3284.0,232.7998,232.9068,231.9242,232.7706,3284.0
2022-08-04 09:50:00,238.68,239.57,238.65,239.13,2700.0,232.216,233.0819,232.1869,232.6539,2700.0
2022-08-04 10:00:00,239.06,239.78,239.04,239.23,5112.0,232.5858,233.2863,232.5663,232.7512,5112.0
2022-08-04 10:10:00,239.5,239.59,238.33,238.66,3861.0,233.0138,233.1014,231.8755,232.1966,3861.0
2022-08-04 10:20:00,238.8,238.81,238.23,238.23,2148.0,232.3328,232.3425,231.7782,231.7782,2148.0
2022-08-04 10:30:00,238.29,238.83,238.29,238.66,4381.0,231.8366,232.362,231.8366,232.1966,4381.0
2022-08-04 10:40:00,238.7,239.1,238.58,239.02,6988.0,232.2355,232.6247,232.1188,232.5468,6988.0
2022-08-04 10:50:00,238.94,239.18,238.55,238.93,5889.0,232.469,232.7025,232.0896,232.4593,5889.0
2022-08-04 11:00:00,238.81,239.42,238.72,239.2,5248.0,232.3425,232.936,232.255,232.722,5248.0
2022-08-04 11:10:00,239.12,239.26,238.59,239.13,7673.0,232.6441,232.7803,232.1285,232.6539,7673.0
2022-08-04 11:20:00,239.24,239.24,238.61,238.61,2366.0,232.7609,232.7609,232.1479,232.1479,2366.0
2022-08-04 11:30:00,238.67,238.78,238.41,238.41,2127.0,232.2063,232.3133,231.9534,231.9534,2127.0
2022-08-04 11:40:00,238.23,238.93,238.23,238.93,5658.0,231.7782,232.4593,231.7782,232.4593,5658.0
2022-08-04 11:50:00,239.21,239.61,239.2,239.42,1801.0,232.7317,233.1209,232.722,232.936,1801.0
2022-08-04 12:00:00,239.54,239.55,238.84,239.03,4238.0,233.0528,233.0625,232.3717,232.5566,4238.0
2022-08-04 12:10:00,238.96,239.35,238.96,239.2,1787.0,232.4885,232.8679,232.4885,232.722,1787.0
2022-08-04 12:20:00,239.13,239.46,239.12,239.36,3469.0,232.6539,232.9749,232.6441,232.8776,3469.0
2022-08-04 12:30:00,239.33,239.4,239.16,239.26,3434.0,232.8484,232.9165,232.683,232.7803,3434.0
2022-08-04 12:40:00,239.19,239.19,238.83,238.83,2318.0,232.7122,232.7122,232.362,232.362,2318.0
2022-08-04 12:50:00,238.84,238.99,238.7,238.72,2403.0,232.3717,232.5177,232.2355,232.255,2403.0
2022-08-04 13:00:00,238.83,238.97,238.74,238.74,1241.0,232.362,232.4982,232.2744,232.2744,1241.0
2022-08-04 13:10:00,238.72,238.83,238.6,238.6,2486.0,232.255,232.362,232.1382,232.1382,2486.0
2022-08-04 13:20:00,238.58,238.97,238.32,238.88,2013.0,232.1188,232.4982,231.8658,232.4106,2013.0
2022-08-04 13:30:00,238.87,239.26,238.87,239.2,1639.0,232.4009,232.7803,232.4009,232.722,1639.0
2022-08-04 13:40:00,239.25,239.64,239.1,239.64,4850.0,232.7706,233.1501,232.6247,233.1501,4850.0
2022-08-04 13:50:00,239.68,239.68,239.24,239.34,2928.0,233.189,233.189,232.7609,232.8582,2928.0
2022-08-04 14:00:00,239.35,239.36,239.01,239.01,2336.0,232.8679,232.8776,232.5371,232.5371,2336.0
2022-08-04 14:10:00,239.01,239.16,238.89,239.1,2021.0,232.5371,232.683,232.4204,232.6247,2021.0
2022-08-04 14:20:00,239.17,239.28,239.1,239.28,1215.0,232.6928,232.7998,232.6247,232.7998,1215.0
2022-08-04 14:30:00,239.26,239.29,238.86,239.05,3000.0,232.7803,232.8095,232.3912,232.576,3000.0
2022-08-04 14:40:00,239.15,239.23,239.06,239.14,2437.0,232.6733,232.7512,232.5858,232.6636,2437.0
2022-08-04 14:50:00,239.42,239.56,239.23,239.47,2435.0,232.936,233.0722,232.7512,232.9847,2435.0
2022-08-04 15:00:00,239.45,239.56,239.36,239.38,4222.0,232.9652,233.0722,232.8776,232.8971,4222.0
2022-08-04 15:10:00,239.34,239.55,239.2,239.27,5255.0,232.8582,233.0625,232.722,232.7901,5255.0
2022-08-04 15:20:00,239.3,239.31,238.92,238.92,6092.0,232.8193,232.829,232.4495,232.4495,6092.0
2022-08-04 15:30:00,238.89,239.6,238.8,239.16,11711.0,232.4204,233.1111,232.3328,232.683,11711.0
2022-08-04 15:40:00,239.26,239.3,238.9,238.9,14700.0,232.7803,232.8193,232.4301,232.4301,14700.0
2022-08-04 15:50:00,239.05,239.3,238.54,238.69,64123.0,232.576,232.8193,232.0798,232.2258,64123.0
2022-08-05 09:30:00,237.07,237.07,235.6,236.93,2080.0,230.6497,230.6497,229.2195,230.5134,2080.0
2022-08-05 09:40:00,236.95,237.0,235.63,235.8,2624.0,230.5329,230.5815,229.2486,229.414,2624.0
2022-08-05 09:50:00,235.58,236.84,235.58,236.82,2100.0,229.2,230.4259,229.2,230.4064,2100.0
2022-08-05 10:00:00,236.78,238.32,236.78,238.32,5053.0,230.3675,231.8658,230.3675,231.8658,5053.0
2022-08-05 10:10:00,238.33,239.33,237.92,239.15,7310.0,231.8755,232.8484,231.4766,232.6733,7310.0
2022-08-05 10:20:00,239.36,239.69,238.8,239.11,1400.0,232.8776,233.1987,232.3328,232.6344,1400.0
2022-08-05 10:30:00,239.44,239.44,239.11,239.32,800.0,232.9555,232.9555,232.6344,232.8387,800.0
2022-08-05 10:40:00,239.96,240.0,239.56,239.66,2176.0,233.4614,233.5003,233.0722,233.1695,2176.0
2022-08-05 10:50:00,239.65,240.13,239.54,240.01,5015.0,233.1598,233.6268,233.0528,233.51,5015.0
2022-08-05 11:00:00,239.97,240.02,239.03,239.43,8850.0,233.4711,233.5198,232.5566,232.9457,8850.0
2022-08-05 11:10:00,239.44,239.99,239.44,239.65,3002.0,232.9555,233.4906,232.9555,233.1598,3002.0
2022-08-05 11:20:00,239.66,239.66,238.8,238.8,1546.0,233.1695,233.1695,232.3328,232.3328,1546.0
2022-08-05 11:30:00,238.84,239.5,238.84,239.5,1805.0,232.3717,233.0138,232.3717,233.0138,1805.0
2022-08-05 11:40:00,239.54,239.7,239.48,239.56,900.0,233.0528,233.2084,232.9944,233.0722,900.0
2022-08-05 11:50:00,239.59,239.66,239.51,239.63,1300.0,233.1014,233.1695,233.0236,233.1403,1300.0
2022-08-05 12:00:00,239.71,240.21,239.71,239.99,1900.0,233.2182,233.7046,233.2182,233.4906,1900.0
2022-08-05 12:10:00,239.97,240.29,239.97,240.13,2212.0,233.4711,233.7824,233.4711,233.6268,2212.0
2022-08-05 12:20:00,240.02,240.27,239.98,239.99,1905.0,233.5198,233.763,233.4808,233.4906,1905.0
2022-08-05 12:30:00,240.05,240.31,239.68,239.74,4129.0,233.5489,233.8019,233.189,233.2473,4129.0
2022-08-05 12:40:00,239.83,240.21,239.82,240.11,1475.0,233.3349,233.7046,233.3252,233.6073,1475.0
2022-08-05 12:50:00,240.11,240.22,239.8,240.2,2935.0,233.6073,233.7143,233.3057,233.6949,2935.0
2022-08-05 13:00:00,240.21,240.24,239.75,240.09,2702.0,233.7046,233.7338,233.2571,233.5879,2702.0
2022-08-05 13:10:00,240.06,240.18,239.66,239.66,2789.0,233.5587,233.6754,233.1695,233.1695,2789.0
2022-08-05 13:20:00,239.62,239.94,239.59,239.94,800.0,233.1306,233.4419,233.1014,233.4419,800.0
2022-08-05 13:30:00,240.01,240.33,240.01,240.15,3229.0,233.51,233.8214,233.51,233.6462,3229.0
2022-08-05 13:40:00,240.17,240.17,239.84,239.92,2469.0,233.6657,233.6657,233.3446,233.4225,2469.0
2022-08-05 13:50:00,239.87,239.98,239.71,239.98,1501.0,233.3738,233.4808,233.2182,233.4808,1501.0
2022-08-05 14:00:00,239.89,239.92,239.71,239.79,1993.0,233.3933,233.4225,233.2182,233.296,1993.0
2022-08-05 14:10:00,239.87,240.17,239.69,240.17,1903.0,233.3738,233.6657,233.1987,233.6657,1903.0
2022-08-05 14:20:00,240.13,240.34,240.11,240.12,1625.0,233.6268,233.8311,233.6073,233.6171,1625.0
2022-08-05 14:30:00,239.97,240.15,239.81,239.83,3891.0,233.4711,233.6462,233.3154,233.3349,3891.0
2022-08-05 14:40:00,239.84,239.91,239.74,239.89,1903.0,233.3446,233.4127,233.2473,233.3933,1903.0
2022-08-05 14:50:00,239.86,239.86,239.61,239.76,5177.0,233.3641,233.3641,233.1209,233.2668,5177.0
2022-08-05 15:00:00,239.91,239.95,239.69,239.91,4791.0,233.4127,233.4517,233.1987,233.4127,4791.0
2022-08-05 15:10:00,239.97,239.97,239.45,239.48,8001.0,233.4711,233.4711,232.9652,232.9944,8001.0
2022-08-05 15:20:00,239.44,239.54,239.06,239.37,32658.0,232.9555,233.0528,232.5858,232.8874,32658.0
2022-08-05 15:30:00,239.44,240.79,239.24,240.67,21564.0,232.9555,234.2689,232.7609,234.1522,21564.0
2022-08-05 15:40:00,240.57,241.28,240.32,241.2,12036.0,234.0549,234.7456,233.8116,234.6678,12036.0
2022-08-05 15:50:00,241.38,241.97,241.26,241.78,43063.0,234.8429,235.4169,234.7262,235.2321,43063.0
2022-08-08 09:30:00,243.0,243.05,240.74,241.31,7236.0,236.4191,236.4677,234.2203,234.7748,7236.0
2022-08-08 09:40:00,241.37,241.37,240.36,240.69,2398.0,234.8332,234.8332,233.8506,234.1716,2398.0
2022-08-08 09:50:00,240.69,241.12,240.05,240.52,4529.0,234.1716,234.59,233.5489,234.0062,4529.0
2022-08-08 10:00:00,240.65,240.73,239.27,239.27,9177.0,234.1327,234.2105,232.7901,232.7901,9177.0
2022-08-08 10:10:00,239.37,239.64,238.61,238.61,15208.0,232.8874,233.1501,232.1479,232.1479,15208.0
2022-08-08 10:20:00,238.6,239.28,238.05,238.85,4981.0,232.1382,232.7998,231.6031,232.3814,4981.0
2022-08-08 10:30:00,239.27,239.37,238.67,239.37,4969.0,232.7901,232.8874,232.2063,232.8874,4969.0
2022-08-08 10:40:00,239.34,240.14,239.33,239.94,3669.0,232.8582,233.6365,232.8484,233.4419,3669.0
2022-08-08 10:50:00,240.0,240.71,239.82,240.71,2144.0,233.5003,234.1911,233.3252,234.1911,2144.0
2022-08-08 11:00:00,240.68,240.79,240.53,240.54,2888.0,234.1619,234.2689,234.0159,234.0257,2888.0
2022-08-08 11:10:00,240.48,240.51,240.17,240.34,4088.0,233.9673,233.9965,233.6657,233.8311,4088.0
2022-08-08 11:20:00,240.45,240.79,240.45,240.59,2731.0,233.9381,234.2689,233.9381,234.0743,2731.0
2022-08-08 11:30:00,240.54,240.56,239.34,239.34,5956.0,234.0257,234.0451,232.8582,232.8582,5956.0
2022-08-08 11:40:00,239.4,239.5,238.79,239.02,8150.0,232.9165,233.0138,232.3231,232.5468,8150.0
2022-08-08 11:50:00,238.97,239.3,238.95,239.23,1479.0,232.4982,232.8193,232.4787,232.7512,1479.0
2022-08-08 12:00:00,239.23,239.23,238.66,238.74,3401.0,232.7512,232.7512,232.1966,232.2744,3401.0
2022-08-08 12:10:00,238.64,238.64,237.97,238.0,2237.0,232.1771,232.1771,231.5253,231.5545,2237.0
2022-08-08 12:20:00,238.0,238.04,237.46,237.47,1850.0,231.5545,231.5934,231.0291,231.0388,1850.0
2022-08-08 12:30:00,237.54,237.56,237.16,237.24,9924.0,231.1069,231.1264,230.7372,230.815,9924.0
2022-08-08 12:40:00,237.26,237.54,237.18,237.38,5918.0,230.8345,231.1069,230.7567,230.9513,5918.0
2022-08-08 12:50:00,237.27,237.43,237.06,237.1,4559.0,230.8442,230.9999,230.6399,230.6788,4559.0
2022-08-08 13:00:00,236.96,236.98,236.73,236.97,2780.0,230.5426,230.5621,230.3189,230.5524,2780.0
2022-08-08 13:10:00,236.77,236.92,236.56,236.87,3627.0,230.3578,230.5037,230.1535,230.4551,3627.0
2022-08-08 13:20:00,236.82,236.82,236.45,236.58,5731.0,230.4064,230.4064,230.0464,230.1729,5731.0
2022-08-08 13:30:00,236.52,236.64,236.06,236.15,4630.0,230.1145,230.2313,229.667,229.7546,4630.0
2022-08-08 13:40:00,236.19,236.24,235.99,236.07,2806.0,229.7935,229.8421,229.5989,229.6767,2806.0
2022-08-08 13:50:00,236.05,236.28,236.05,236.09,5985.0,229.6573,229.881,229.6573,229.6962,5985.0
2022-08-08 14:00:00,236.01,236.05,235.52,236.03,6972.0,229.6184,229.6573,229.1416,229.6378,6972.0
2022-08-08 14:10:00,236.0,236.15,235.87,236.15,7286.0,229.6086,229.7546,229.4821,229.7546,7286.0
2022-08-08 14:20:00,236.15,236.69,235.71,236.68,24930.0,229.7546,230.2799,229.3265,230.2702,24930.0
2022-08-08 14:30:00,236.5,236.72,236.44,236.61,1647.0,230.0951,230.3091,230.0367,230.2021,1647.0
2022-08-08 14:40:00,236.81,237.12,236.71,236.88,1510.0,230.3967,230.6983,230.2994,230.4648,1510.0
2022-08-08 14:50:00,236.99,237.03,236.77,236.97,4018.0,230.5718,230.6107,230.3578,230.5524,4018.0
2022-08-08 15:00:00,236.81,236.95,236.75,236.75,3412.0,230.3967,230.5329,230.3383,230.3383,3412.0
2022-08-08 15:10:00,236.74,236.81,236.21,236.31,6777.0,230.3286,230.3967,229.8129,229.9102,6777.0
2022-08-08 15:20:00,236.47,236.67,236.4,236.41,4901.0,230.0659,230.2605,229.9978,230.0075,4901.0
2022-08-08 15:30:00,236.39,236.57,236.31,236.46,5032.0,229.9881,230.1632,229.9102,230.0562,5032.0
2022-08-08 15:40:00,236.5,236.95,236.5,236.92,11484.0,230.0951,230.5329,230.0951,230.5037,11484.0
2022-08-08 15:50:00,236.97,237.18,236.47,236.51,38180.0,230.5524,230.7567,230.0659,230.1048,38180.0
2022-08-09 09:30:00,236.35,237.15,236.35,236.8,3210.0,229.9492,230.7275,229.9492,230.387,3210.0
2022-08-09 09:40:00,237.03,237.07,235.1,235.1,2136.0,230.6107,230.6497,228.733,228.733,2136.0
2022-08-09 09:50:00,235.2,235.65,235.19,235.43,1500.0,228.8303,229.2681,228.8206,229.0541,1500.0
2022-08-09 10:00:00,235.44,235.98,235.44,235.77,3403.0,229.0638,229.5892,229.0638,229.3849,3403.0
2022-08-09 10:10:00,235.84,236.07,235.37,235.37,4598.0,229.453,229.6767,228.9957,228.9957,4598.0
2022-08-09 10:20:00,235.55,235.59,235.08,235.58,2538.0,229.1708,229.2097,228.7135,229.2,2538.0
2022-08-09 10:30:00,235.53,236.35,235.37,236.35,1850.0,229.1514,229.9492,228.9957,229.9492,1850.0
2022-08-09 10:40:00,236.51,236.54,236.05,236.11,1400.0,230.1048,230.134,229.6573,229.7156,1400.0
2022-08-09 10:50:00,236.29,236.37,235.99,236.12,3709.0,229.8908,229.9686,229.5989,229.7254,3709.0
2022-08-09 11:00:00,236.11,236.52,235.77,236.39,4339.0,229.7156,230.1145,229.3849,229.9881,4339.0
2022-08-09 11:10:00,236.49,236.84,236.47,236.74,3000.0,230.0854,230.4259,230.0659,230.3286,3000.0
2022-08-09 11:20:00,236.7,236.99,236.65,236.8,2595.0,230.2897,230.5718,230.241,230.387,2595.0
2022-08-09 11:30:00,236.72,237.07,236.68,236.89,2316.0,230.3091,230.6497,230.2702,230.4745,2316.0
2022-08-09 11:40:00,236.94,237.29,236.75,237.29,4580.0,230.5232,230.8637,230.3383,230.8637,4580.0
2022-08-09 11:50:00,237.38,237.82,237.33,237.39,1710.0,230.9513,231.3793,230.9026,230.961,1710.0
2022-08-09 12:00:00,237.42,237.63,237.2,237.24,5810.0,230.9902,231.1945,230.7761,230.815,5810.0
2022-08-09 12:10:00,237.21,237.24,236.88,236.89,2478.0,230.7859,230.815,230.4648,230.4745,2478.0
2022-08-09 12:20:00,236.84,237.03,236.67,237.03,3296.0,230.4259,230.6107,230.2605,230.6107,3296.0
2022-08-09 12:30:00,236.86,237.01,236.82,236.92,3600.0,230.4453,230.5913,230.4064,230.5037,3600.0
2022-08-09 12:40:00,236.84,237.07,236.68,236.78,4522.0,230.4259,230.6497,230.2702,230.3675,4522.0
2022-08-09 12:50:00,236.89,236.95,236.68,236.78,1870.0,230.4745,230.5329,230.2702,230.3675,1870.0
2022-08-09 13:00:00,236.99,237.04,236.81,236.9,2902.0,230.5718,230.6205,230.3967,230.4843,2902.0
2022-08-09 13:10:00,236.9,237.04,236.62,236.9,3404.0,230.4843,230.6205,230.2118,230.4843,3404.0
2022-08-09 13:20:00,236.97,237.14,236.51,236.64,3649.0,230.5524,230.7178,230.1048,230.2313,3649.0
2022-08-09 13:30:00,236.67,236.88,236.59,236.74,3221.0,230.2605,230.4648,230.1827,230.3286,3221.0
2022-08-09 13:40:00,236.66,236.76,236.55,236.76,3178.0,230.2508,230.348,230.1437,230.348,3178.0
2022-08-09 13:50:00,236.85,237.25,236.72,237.06,3581.0,230.4356,230.8248,230.3091,230.6399,3581.0
2022-08-09 14:00:00,236.91,237.09,236.88,236.9,2776.0,230.494,230.6691,230.4648,230.4843,2776.0
2022-08-09 14:10:00,237.0,237.03,236.59,236.68,4410.0,230.5815,230.6107,230.1827,230.2702,4410.0
2022-08-09 14:20:00,236.72,236.86,236.61,236.65,4668.0,230.3091,230.4453,230.2021,230.241,4668.0
2022-08-09 14:30:00,236.63,237.17,236.56,237.08,9848.0,230.2216,230.7469,230.1535,230.6594,9848.0
2022-08-09 14:40:00,237.23,237.23,236.9,237.0,2365.0,230.8053,230.8053,230.4843,230.5815,2365.0
2022-08-09 14:50:00,237.1,237.23,236.91,237.18,5482.0,230.6788,230.8053,230.494,230.7567,5482.0
2022-08-09 15:00:00,236.94,237.14,236.93,237.14,2300.0,230.5232,230.7178,230.5134,230.7178,2300.0
2022-08-09 15:10:00,237.08,237.15,236.94,237.04,1900.0,230.6594,230.7275,230.5232,230.6205,1900.0
2022-08-09 15:20:00,237.01,237.18,236.95,237.07,2671.0,230.5913,230.7567,230.5329,230.6497,2671.0
2022-08-09 15:30:00,237.05,237.17,236.79,236.94,8969.0,230.6302,230.7469,230.3772,230.5232,8969.0
2022-08-09 15:40:00,236.95,237.05,236.59,237.04,16135.0,230.5329,230.6302,230.1827,230.6205,16135.0
2022-08-09 15:50:00,237.06,237.09,236.58,236.85,29054.0,230.6399,230.6691,230.1729,230.4356,29054.0
2022-08-10 09:30:00,240.66,240.81,239.79,240.3,7261.0,234.1424,234.2884,233.296,233.7922,7261.0
2022-08-10 09:40:00,240.13,241.88,239.72,241.53,2385.0,233.6268,235.3294,233.2279,234.9889,2385.0
2022-08-10 09:50:00,241.33,242.3,240.97,241.84,3007.0,234.7943,235.738,234.444,235.2905,3007.0
2022-08-10 10:00:00,241.7,242.25,241.7,242.04,1957.0,235.1543,235.6894,235.1543,235.4851,1957.0
2022-08-10 10:10:00,242.06,242.1,241.4,241.71,4193.0,235.5045,235.5434,234.8624,235.164,4193.0
2022-08-10 10:20:00,241.68,242.18,241.46,242.0,3150.0,235.1348,235.6213,234.9208,235.4461,3150.0
2022-08-10 10:30:00,242.05,242.05,241.73,241.95,2554.0,235.4948,235.4948,235.1834,235.3975,2554.0
2022-08-10 10:40:00,241.96,241.96,241.15,241.23,4212.0,235.4072,235.4072,234.6192,234.697,4212.0
2022-08-10 10:50:00,241.14,241.3,240.78,241.22,2521.0,234.6094,234.7651,234.2592,234.6873,2521.0
2022-08-10 11:00:00,241.26,242.12,241.18,241.95,3588.0,234.7262,235.5629,234.6483,235.3975,3588.0
2022-08-10 11:10:00,241.95,241.95,241.51,241.51,3144.0,235.3975,235.3975,234.9694,234.9694,3144.0
2022-08-10 11:20:00,241.56,241.66,241.18,241.43,3445.0,235.0181,235.1153,234.6483,234.8916,3445.0
2022-08-10 11:30:00,241.44,241.76,241.41,241.46,3130.0,234.9013,235.2126,234.8721,234.9208,3130.0
2022-08-10 11:40:00,241.48,241.92,241.48,241.91,2256.0,234.9402,235.3683,234.9402,235.3586,2256.0
2022-08-10 11:50:00,241.74,242.06,241.74,241.84,6504.0,235.1932,235.5045,235.1932,235.2905,6504.0
2022-08-10 12:00:00,241.67,241.89,241.37,241.41,2310.0,235.1251,235.3391,234.8332,234.8721,2310.0
2022-08-10 12:10:00,241.43,241.43,241.13,241.34,3540.0,234.8916,234.8916,234.5997,234.804,3540.0
2022-08-10 12:20:00,241.32,241.71,241.19,241.68,3927.0,234.7846,235.164,234.6581,235.1348,3927.0
2022-08-10 12:30:00,241.59,241.72,241.52,241.6,2308.0,235.0472,235.1737,234.9791,235.057,2308.0
2022-08-10 12:40:00,241.63,241.85,241.57,241.85,3047.0,235.0862,235.3002,235.0278,235.3002,3047.0
2022-08-10 12:50:00,241.81,242.33,241.81,242.01,3458.0,235.2613,235.7672,235.2613,235.4559,3458.0
2022-08-10 13:00:00,241.95,242.05,241.82,241.97,1801.0,235.3975,235.4948,235.271,235.4169,1801.0
2022-08-10 13:10:00,241.99,242.31,241.89,242.15,4205.0,235.4364,235.7477,235.3391,235.5921,4205.0
2022-08-10 13:20:00,242.12,242.34,241.98,241.98,3304.0,235.5629,235.7769,235.4267,235.4267,3304.0
2022-08-10 13:30:00,241.89,242.19,241.78,242.18,3483.0,235.3391,235.631,235.2321,235.6213,3483.0
2022-08-10 13:40:00,242.25,242.29,242.03,242.28,4119.0,235.6894,235.7283,235.4753,235.7186,4119.0
2022-08-10 13:50:00,242.33,242.48,242.27,242.39,1580.0,235.7672,235.9131,235.7088,235.8256,1580.0
2022-08-10 14:00:00,242.39,242.42,242.05,242.4,2340.0,235.8256,235.8548,235.4948,235.8353,2340.0
2022-08-10 14:10:00,242.46,242.53,242.1,242.16,3597.0,235.8937,235.9618,235.5434,235.6018,3597.0
2022-08-10 14:20:00,242.16,242.87,242.16,242.6,4449.0,235.6018,236.2926,235.6018,236.0299,4449.0
2022-08-10 14:30:00,242.79,242.93,242.54,242.86,3503.0,236.2147,236.351,235.9715,236.2828,3503.0
2022-08-10 14:40:00,242.93,243.05,242.4,242.4,4506.0,236.351,236.4677,235.8353,235.8353,4506.0
2022-08-10 14:50:00,242.46,242.57,242.27,242.39,3875.0,235.8937,236.0007,235.7088,235.8256,3875.0
2022-08-10 15:00:00,242.34,242.5,242.13,242.22,3043.0,235.7769,235.9326,235.5726,235.6602,3043.0
2022-08-10 15:10:00,242.29,242.49,242.14,242.22,5389.0,235.7283,235.9229,235.5823,235.6602,5389.0
2022-08-10 15:20:00,242.35,242.8,242.35,242.47,7321.0,235.7867,236.2245,235.7867,235.9034,7321.0
2022-08-10 15:30:00,242.42,242.89,242.24,242.86,8649.0,235.8548,236.312,235.6796,236.2828,8649.0
2022-08-10 15:40:00,243.02,243.46,242.92,243.42,12551.0,236.4385,236.8666,236.3412,236.8277,12551.0
2022-08-10 15:50:00,243.3,243.64,243.25,243.58,63007.0,236.7109,237.0417,236.6623,236.9833,63007.0
2022-08-11 09:30:00,245.0,247.06,244.0,245.59,3903.0,238.3649,240.3691,237.392,238.9389,3903.0
2022-08-11 09:40:00,244.96,245.56,244.37,244.38,2940.0,238.326,238.9097,237.752,237.7617,2940.0
2022-08-11 09:50:00,244.94,245.62,244.79,245.44,9746.0,238.3065,238.9681,238.1606,238.793,9746.0
2022-08-11 10:00:00,245.6,246.08,245.14,246.08,5445.0,238.9486,239.4156,238.5011,239.4156,5445.0
2022-08-11 10:10:00,246.2,246.92,246.2,246.91,2367.0,239.5324,240.2329,239.5324,240.2232,2367.0
2022-08-11 10:20:00,247.04,247.58,246.98,247.06,2969.0,240.3496,240.875,240.2913,240.3691,2969.0
2022-08-11 10:30:00,247.23,247.65,247.23,247.3,2001.0,240.5345,240.9431,240.5345,240.6026,2001.0
2022-08-11 10:40:00,247.23,247.23,246.77,246.79,1662.0,240.5345,240.5345,240.087,240.1064,1662.0
2022-08-11 10:50:00,246.82,247.34,246.81,246.99,3911.0,240.1356,240.6415,240.1259,240.301,3911.0
2022-08-11 11:00:00,247.11,247.29,246.18,246.18,3785.0,240.4177,240.5929,239.5129,239.5129,3785.0
2022-08-11 11:10:00,246.31,247.5,246.26,246.37,23889.0,239.6394,240.7972,239.5908,239.6978,23889.0
2022-08-11 11:20:00,246.28,246.79,246.28,246.64,2845.0,239.6102,240.1064,239.6102,239.9605,2845.0
2022-08-11 11:30:00,246.48,246.77,246.25,246.54,2583.0,239.8048,240.087,239.581,239.8632,2583.0
2022-08-11 11:40:00,246.76,246.94,246.53,246.94,5448.0,240.0772,240.2524,239.8535,240.2524,5448.0
2022-08-11 11:50:00,246.79,247.13,246.71,246.75,4138.0,240.1064,240.4372,240.0286,240.0675,4138.0
2022-08-11 12:00:00,246.62,246.81,246.44,246.53,4165.0,239.941,240.1259,239.7659,239.8535,4165.0
2022-08-11 12:10:00,246.48,247.27,246.41,247.27,33497.0,239.8048,240.5734,239.7367,240.5734,33497.0
2022-08-11 12:20:00,247.16,247.16,246.64,246.89,3300.0,240.4664,240.4664,239.9605,240.2037,3300.0
2022-08-11 12:30:00,246.85,247.09,246.78,246.78,2645.0,240.1648,240.3983,240.0967,240.0967,2645.0
2022-08-11 12:40:00,246.71,246.89,246.68,246.89,1148.0,240.0286,240.2037,239.9994,240.2037,1148.0
2022-08-11 12:50:00,246.88,246.93,246.51,246.57,1900.0,240.194,240.2426,239.834,239.8924,1900.0
2022-08-11 13:00:00,246.51,246.66,246.5,246.65,4706.0,239.834,239.9799,239.8243,239.9702,4706.0
2022-08-11 13:10:00,246.65,247.44,246.6,247.09,13092.0,239.9702,240.7388,239.9216,240.3983,13092.0
2022-08-11 13:20:00,247.17,247.17,246.76,246.8,2301.0,240.4761,240.4761,240.0772,240.1161,2301.0
2022-08-11 13:30:00,246.73,246.73,246.5,246.65,2322.0,240.048,240.048,239.8243,239.9702,2322.0
2022-08-11 13:40:00,246.65,247.08,246.5,246.5,6960.0,239.9702,240.3886,239.8243,239.8243,6960.0
2022-08-11 13:50:00,246.5,246.56,245.99,245.99,11416.0,239.8243,239.8826,239.3281,239.3281,11416.0
2022-08-11 14:00:00,245.82,245.82,245.13,245.13,2999.0,239.1627,239.1627,238.4914,238.4914,2999.0
2022-08-11 14:10:00,245.2,245.5,245.08,245.08,8738.0,238.5595,238.8513,238.4427,238.4427,8738.0
2022-08-11 14:20:00,245.05,245.41,245.0,245.23,3790.0,238.4135,238.7638,238.3649,238.5887,3790.0
2022-08-11 14:30:00,245.16,245.16,245.0,245.05,10841.0,238.5206,238.5206,238.3649,238.4135,10841.0
2022-08-11 14:40:00,245.0,245.09,244.38,244.38,8104.0,238.3649,238.4525,237.7617,237.7617,8104.0
2022-08-11 14:50:00,244.26,244.29,243.6,244.04,8567.0,237.6449,237.6741,237.0028,237.4309,8567.0
2022-08-11 15:00:00,243.92,243.94,243.01,243.19,5700.0,237.3141,237.3336,236.4288,236.6039,5700.0
2022-08-11 15:10:00,243.1,243.18,242.56,243.05,8643.0,236.5163,236.5942,235.991,236.4677,8643.0
2022-08-11 15:20:00,243.01,243.57,242.84,243.56,7553.0,236.4288,236.9736,236.2634,236.9639,7553.0
2022-08-11 15:30:00,243.46,243.51,241.93,242.06,21065.0,236.8666,236.9152,235.378,235.5045,21065.0
2022-08-11 15:40:00,242.1,242.2,241.5,241.89,32969.0,235.5434,235.6407,234.9597,235.3391,32969.0
2022-08-11 15:50:00,241.88,242.01,240.32,241.09,72547.0,235.3294,235.4559,233.8116,234.5608,72547.0
2022-08-12 09:30:00,237.34,240.69,231.19,236.98,49926.0,230.9123,234.1716,224.9289,230.5621,49926.0
2022-08-12 09:40:00,236.48,239.44,236.27,236.78,21865.0,230.0756,232.9555,229.8713,230.3675,21865.0
2022-08-12 09:50:00,236.37,237.61,235.62,236.67,9857.0,229.9686,231.175,229.2389,230.2605,9857.0
2022-08-12 10:00:00,236.47,237.08,236.31,236.53,3012.0,230.0659,230.6594,229.9102,230.1243,3012.0
2022-08-12 10:10:00,236.52,239.22,236.52,238.19,25122.0,230.1145,232.7414,230.1145,231.7393,25122.0
2022-08-12 10:20:00,238.15,238.71,237.87,238.33,5039.0,231.7004,232.2452,231.428,231.8755,5039.0
2022-08-12 10:30:00,238.55,238.59,237.99,238.14,7531.0,232.0896,232.1285,231.5447,231.6907,7531.0
2022-08-12 10:40:00,238.41,238.42,236.76,236.76,6335.0,231.9534,231.9631,230.348,230.348,6335.0
2022-08-12 10:50:00,236.31,236.73,235.85,236.57,5518.0,229.9102,230.3189,229.4627,230.1632,5518.0
2022-08-12 11:00:00,236.54,236.62,235.84,236.29,7341.0,230.134,230.2118,229.453,229.8908,7341.0
2022-08-12 11:10:00,236.34,236.5,235.94,236.48,3845.0,229.9394,230.0951,229.5503,230.0756,3845.0
2022-08-12 11:20:00,236.3,236.72,236.3,236.69,2776.0,229.9005,230.3091,229.9005,230.2799,2776.0
2022-08-12 11:30:00,236.36,237.24,236.33,237.24,4298.0,229.9589,230.815,229.9297,230.815,4298.0
2022-08-12 11:40:00,237.25,238.36,237.25,238.36,2814.0,230.8248,231.9047,230.8248,231.9047,2814.0
2022-08-12 11:50:00,238.47,238.68,238.19,238.33,4738.0,232.0117,232.216,231.7393,231.8755,4738.0
2022-08-12 12:00:00,238.34,238.34,237.84,237.98,1378.0,231.8853,231.8853,231.3988,231.535,1378.0
2022-08-12 12:10:00,238.01,238.22,237.7,237.98,2504.0,231.5642,231.7685,231.2626,231.535,2504.0
2022-08-12 12:20:00,237.77,237.77,237.42,237.64,1748.0,231.3307,231.3307,230.9902,231.2042,1748.0
2022-08-12 12:30:00,237.57,238.21,237.47,238.21,2621.0,231.1361,231.7588,231.0388,231.7588,2621.0
2022-08-12 12:40:00,238.27,238.27,238.0,238.17,1810.0,231.8172,231.8172,231.5545,231.7199,1810.0
2022-08-12 12:50:00,238.32,238.32,237.69,237.77,11983.0,231.8658,231.8658,231.2529,231.3307,11983.0
2022-08-12 13:00:00,237.83,238.1,237.65,237.83,6118.0,231.3891,231.6518,231.2139,231.3891,6118.0
2022-08-12 13:10:00,237.76,237.84,237.27,237.34,5554.0,231.321,231.3988,230.8442,230.9123,5554.0
2022-08-12 13:20:00,237.32,237.32,236.67,236.67,3215.0,230.8929,230.8929,230.2605,230.2605,3215.0
2022-08-12 13:30:00,236.74,236.93,236.64,236.81,2781.0,230.3286,230.5134,230.2313,230.3967,2781.0
2022-08-12 13:40:00,236.69,237.36,236.46,237.31,10357.0,230.2799,230.9318,230.0562,230.8832,10357.0
2022-08-12 13:50:00,237.7,238.39,237.55,238.33,4139.0,231.2626,231.9339,231.1167,231.8755,4139.0
2022-08-12 14:00:00,238.36,238.71,238.12,238.39,8923.0,231.9047,232.2452,231.6712,231.9339,8923.0
2022-08-12 14:10:00,238.34,238.34,237.5,237.67,6391.0,231.8853,231.8853,231.068,231.2334,6391.0
2022-08-12 14:20:00,237.6,238.04,237.08,238.04,2723.0,231.1653,231.5934,230.6594,231.5934,2723.0
2022-08-12 14:30:00,237.95,238.4,237.95,238.4,3515.0,231.5058,231.9436,231.5058,231.9436,3515.0
2022-08-12 14:40:00,238.41,239.67,238.13,239.51,7349.0,231.9534,233.1792,231.6809,233.0236,7349.0
2022-08-12 14:50:00,239.92,240.25,239.38,239.79,15506.0,233.4225,233.7435,232.8971,233.296,15506.0
2022-08-12 15:00:00,239.67,240.1,239.62,239.63,6739.0,233.1792,233.5976,233.1306,233.1403,6739.0
2022-08-12 15:10:00,239.67,239.79,238.75,239.43,5832.0,233.1792,233.296,232.2842,232.9457,5832.0
2022-08-12 15:20:00,239.54,239.59,239.04,239.25,5221.0,233.0528,233.1014,232.5663,232.7706,5221.0
2022-08-12 15:30:00,239.41,239.5,239.03,239.43,7059.0,232.9263,233.0138,232.5566,232.9457,7059.0
2022-08-12 15:40:00,239.43,240.12,239.38,239.94,18159.0,232.9457,233.6171,232.8971,233.4419,18159.0
2022-08-12 15:50:00,240.04,240.11,239.15,239.86,73482.0,233.5392,233.6073,232.6733,233.3641,73482.0
2022-08-15 09:30:00,239.0,239.15,237.86,238.51,16360.0,232.5274,232.6733,231.4183,232.0507,16360.0
2022-08-15 09:40:00,238.0,240.41,238.0,239.15,3335.0,231.5545,233.8992,231.5545,232.6733,3335.0
2022-08-15 09:50:00,238.8,239.62,238.62,239.2,3554.0,232.3328,233.1306,232.1577,232.722,3554.0
2022-08-15 10:00:00,239.91,240.89,239.44,240.89,4008.0,233.4127,234.3662,232.9555,234.3662,4008.0
2022-08-15 10:10:00,241.0,241.19,239.84,239.85,10655.0,234.4732,234.6581,233.3446,233.3544,10655.0
2022-08-15 10:20:00,239.8,239.8,238.19,238.98,5300.0,233.3057,233.3057,231.7393,232.5079,5300.0
2022-08-15 10:30:00,238.87,238.87,238.14,238.31,3100.0,232.4009,232.4009,231.6907,231.8561,3100.0
2022-08-15 10:40:00,238.34,238.34,237.83,237.92,3615.0,231.8853,231.8853,231.3891,231.4766,3615.0
2022-08-15 10:50:00,237.59,237.77,236.58,236.74,4262.0,231.1556,231.3307,230.1729,230.3286,4262.0
2022-08-15 11:00:00,236.58,236.58,235.89,236.19,5688.0,230.1729,230.1729,229.5016,229.7935,5688.0
2022-08-15 11:10:00,235.83,236.19,235.68,235.68,10989.0,229.4432,229.7935,229.2973,229.2973,10989.0
2022-08-15 11:20:00,235.52,235.98,235.0,235.98,12459.0,229.1416,229.5892,228.6357,229.5892,12459.0
2022-08-15 11:30:00,235.91,236.47,235.89,235.93,2285.0,229.5211,230.0659,229.5016,229.5405,2285.0
2022-08-15 11:40:00,236.21,236.68,235.85,236.6,2725.0,229.8129,230.2702,229.4627,230.1924,2725.0
2022-08-15 11:50:00,236.82,237.7,236.76,236.76,2420.0,230.4064,231.2626,230.348,230.348,2420.0
2022-08-15 12:00:00,237.11,237.47,237.07,237.08,1701.0,230.6886,231.0388,230.6497,230.6594,1701.0
2022-08-15 12:10:00,236.95,237.5,236.91,237.01,3564.0,230.5329,231.068,230.494,230.5913,3564.0
2022-08-15 12:20:00,237.06,237.57,236.92,237.57,1946.0,230.6399,231.1361,230.5037,231.1361,1946.0
2022-08-15 12:30:00,237.59,237.98,237.59,237.98,3112.0,231.1556,231.535,231.1556,231.535,3112.0
2022-08-15 12:40:00,238.17,238.57,238.11,238.36,3731.0,231.7199,232.109,231.6615,231.9047,3731.0
2022-08-15 12:50:00,238.44,238.67,238.19,238.35,2607.0,231.9825,232.2063,231.7393,231.895,2607.0
2022-08-15 13:00:00,238.45,238.69,238.3,238.69,1300.0,231.9923,232.2258,231.8463,232.2258,1300.0
2022-08-15 13:10:00,238.58,239.0,238.5,238.5,3801.0,232.1188,232.5274,232.0409,232.0409,3801.0
2022-08-15 13:20:00,238.33,238.96,238.25,238.96,1100.0,231.8755,232.4885,231.7977,232.4885,1100.0
2022-08-15 13:30:00,238.88,238.9,238.57,238.58,2488.0,232.4106,232.4301,232.109,232.1188,2488.0
2022-08-15 13:40:00,238.68,238.89,238.41,238.89,2801.0,232.216,232.4204,231.9534,232.4204,2801.0
2022-08-15 13:50:00,238.91,239.44,238.74,239.44,2020.0,232.4398,232.9555,232.2744,232.9555,2020.0
2022-08-15 14:00:00,239.42,239.51,239.09,239.09,3029.0,232.936,233.0236,232.6149,232.6149,3029.0
2022-08-15 14:10:00,239.33,239.46,239.01,239.46,2403.0,232.8484,232.9749,232.5371,232.9749,2403.0
2022-08-15 14:20:00,239.58,239.73,239.26,239.41,12142.0,233.0917,233.2376,232.7803,232.9263,12142.0
2022-08-15 14:30:00,239.37,239.54,239.13,239.38,3563.0,232.8874,233.0528,232.6539,232.8971,3563.0
2022-08-15 14:40:00,239.32,239.58,239.26,239.58,3740.0,232.8387,233.0917,232.7803,233.0917,3740.0
2022-08-15 14:50:00,239.56,239.57,238.97,238.97,3530.0,233.0722,233.0819,232.4982,232.4982,3530.0
2022-08-15 15:00:00,239.03,239.03,238.48,238.48,2801.0,232.5566,232.5566,232.0215,232.0215,2801.0
2022-08-15 15:10:00,238.49,238.79,238.49,238.54,3460.0,232.0312,232.3231,232.0312,232.0798,3460.0
2022-08-15 15:20:00,238.45,238.45,237.46,237.6,11642.0,231.9923,231.9923,231.0291,231.1653,11642.0
2022-08-15 15:30:00,237.58,237.65,237.3,237.52,10110.0,231.1458,231.2139,230.8734,231.0875,10110.0
2022-08-15 15:40:00,237.45,237.61,237.01,237.5,22758.0,231.0194,231.175,230.5913,231.068,22758.0
2022-08-15 15:50:00,237.53,237.6,236.72,236.99,42992.0,231.0972,231.1653,230.3091,230.5718,42992.0
2022-08-16 09:30:00,236.76,238.35,235.43,238.18,14088.0,230.348,231.895,229.0541,231.7296,14088.0
2022-08-16 09:40:00,238.04,238.84,237.42,237.82,5933.0,231.5934,232.3717,230.9902,231.3793,5933.0
2022-08-16 09:50:00,237.86,237.86,237.25,237.26,2026.0,231.4183,231.4183,230.8248,230.8345,2026.0
2022-08-16 10:00:00,237.52,237.54,236.87,237.23,2054.0,231.0875,231.1069,230.4551,230.8053,2054.0
2022-08-16 10:10:00,237.61,237.63,236.47,236.57,7696.0,231.175,231.1945,230.0659,230.1632,7696.0
2022-08-16 10:20:00,236.09,236.09,235.27,235.39,2421.0,229.6962,229.6962,228.8984,229.0151,2421.0
2022-08-16 10:30:00,235.26,235.78,235.05,235.62,4115.0,228.8887,229.3946,228.6844,229.2389,4115.0
2022-08-16 10:40:00,235.81,236.08,235.67,235.92,7115.0,229.4238,229.6865,229.2876,229.5308,7115.0
2022-08-16 10:50:00,235.83,235.94,235.66,235.83,6726.0,229.4432,229.5503,229.2778,229.4432,6726.0
2022-08-16 11:00:00,235.8,236.37,235.79,236.12,1700.0,229.414,229.9686,229.4043,229.7254,1700.0
2022-08-16 11:10:00,236.17,236.74,236.17,236.47,2023.0,229.774,230.3286,229.774,230.0659,2023.0
2022-08-16 11:20:00,236.6,236.94,236.44,236.53,3200.0,230.1924,230.5232,230.0367,230.1243,3200.0
2022-08-16 11:30:00,236.48,236.87,236.34,236.87,786.0,230.0756,230.4551,229.9394,230.4551,786.0
2022-08-16 11:40:00,236.97,236.97,236.74,236.74,300.0,230.5524,230.5524,230.3286,230.3286,300.0
2022-08-16 11:50:00,236.84,236.96,236.5,236.5,1009.0,230.4259,230.5426,230.0951,230.0951,1009.0
2022-08-16 12:00:00,236.34,236.34,235.69,235.69,481.0,229.9394,229.9394,229.307,229.307,481.0
2022-08-16 12:10:00,235.95,236.15,235.85,236.13,3728.0,229.56,229.7546,229.4627,229.7351,3728.0
2022-08-16 12:20:00,236.13,236.22,235.9,235.9,5492.0,229.7351,229.8227,229.5113,229.5113,5492.0
2022-08-16 12:30:00,235.97,236.17,235.86,235.86,2600.0,229.5794,229.774,229.4724,229.4724,2600.0
2022-08-16 12:40:00,235.87,235.97,235.7,235.73,20524.0,229.4821,229.5794,229.3168,229.3459,20524.0
2022-08-16 12:50:00,235.72,235.88,235.65,235.86,3522.0,229.3362,229.4919,229.2681,229.4724,3522.0
2022-08-16 13:00:00,235.76,235.98,235.7,235.98,2239.0,229.3751,229.5892,229.3168,229.5892,2239.0
2022-08-16 13:10:00,236.05,236.05,235.9,235.95,3499.0,229.6573,229.6573,229.5113,229.56,3499.0
2022-08-16 13:20:00,235.94,236.13,235.94,236.13,1044.0,229.5503,229.7351,229.5503,229.7351,1044.0
2022-08-16 13:30:00,236.2,236.42,236.05,236.42,1708.0,229.8032,230.0173,229.6573,230.0173,1708.0
2022-08-16 13:40:00,236.59,236.77,236.59,236.74,1619.0,230.1827,230.3578,230.1827,230.3286,1619.0
2022-08-16 13:50:00,236.72,236.86,236.52,236.65,2489.0,230.3091,230.4453,230.1145,230.241,2489.0
2022-08-16 14:00:00,236.64,237.16,236.62,236.96,2073.0,230.2313,230.7372,230.2118,230.5426,2073.0
2022-08-16 14:10:00,237.08,237.11,236.89,236.89,1195.0,230.6594,230.6886,230.4745,230.4745,1195.0
2022-08-16 14:20:00,237.02,237.36,236.97,237.11,7091.0,230.601,230.9318,230.5524,230.6886,7091.0
2022-08-16 14:30:00,237.17,237.18,236.39,236.39,3437.0,230.7469,230.7567,229.9881,229.9881,3437.0
2022-08-16 14:40:00,236.26,236.42,235.85,236.18,8610.0,229.8616,230.0173,229.4627,229.7838,8610.0
2022-08-16 14:50:00,236.11,236.38,236.11,236.25,1783.0,229.7156,229.9783,229.7156,229.8519,1783.0
2022-08-16 15:00:00,236.29,236.29,235.9,236.05,4171.0,229.8908,229.8908,229.5113,229.6573,4171.0
2022-08-16 15:10:00,235.98,236.1,235.86,235.98,3745.0,229.5892,229.7059,229.4724,229.5892,3745.0
2022-08-16 15:20:00,235.77,236.17,235.7,236.16,4576.0,229.3849,229.774,229.3168,229.7643,4576.0
2022-08-16 15:30:00,236.13,236.35,236.11,236.29,4800.0,229.7351,229.9492,229.7156,229.8908,4800.0
2022-08-16 15:40:00,236.2,236.57,236.07,236.57,11102.0,229.8032,230.1632,229.6767,230.1632,11102.0
2022-08-16 15:50:00,236.7,236.89,235.95,236.15,38817.0,230.2897,230.4745,229.56,229.7546,38817.0
2022-08-17 09:30:00,235.03,235.72,235.03,235.26,8069.0,229.0905,229.763,229.0905,229.3147,8069.0
2022-08-17 09:40:00,235.32,235.72,235.03,235.41,6411.0,229.3732,229.763,229.0905,229.4609,6411.0
2022-08-17 09:50:00,235.2,235.6,234.6,235.3,2390.0,229.2562,229.6461,228.6714,229.3537,2390.0
2022-08-17 10:00:00,235.11,235.46,235.02,235.4,942.0,229.1685,229.5096,229.0807,229.4511,942.0
2022-08-17 10:10:00,235.17,235.76,235.0,235.73,10086.0,229.2269,229.802,229.0612,229.7728,10086.0
2022-08-17 10:20:00,235.88,235.89,235.58,235.89,1100.0,229.919,229.9288,229.6266,229.9288,1100.0
2022-08-17 10:30:00,235.85,235.85,235.45,235.45,500.0,229.8898,229.8898,229.4999,229.4999,500.0
2022-08-17 10:40:00,235.34,235.79,235.34,235.59,1500.0,229.3926,229.8313,229.3926,229.6363,1500.0
2022-08-17 10:50:00,235.46,235.46,234.79,235.03,9827.0,229.5096,229.5096,228.8565,229.0905,9827.0
2022-08-17 11:00:00,234.81,235.05,234.75,234.92,2111.0,228.876,229.11,228.8176,228.9833,2111.0
2022-08-17 11:10:00,234.78,235.28,234.75,235.28,1023.0,228.8468,229.3342,228.8176,229.3342,1023.0
2022-08-17 11:20:00,235.33,235.8,235.31,235.8,2430.0,229.3829,229.841,229.3634,229.841,2430.0
2022-08-17 11:30:00,235.92,236.05,235.39,235.52,1900.0,229.958,230.0847,229.4414,229.5681,1900.0
2022-08-17 11:40:00,235.21,235.25,235.0,235.25,2500.0,229.2659,229.3049,229.0612,229.3049,2500.0
2022-08-17 11:50:00,235.32,235.65,235.26,235.63,1500.0,229.3732,229.6948,229.3147,229.6753,1500.0
2022-08-17 12:00:00,235.57,235.67,235.49,235.51,1374.0,229.6168,229.7143,229.5389,229.5584,1374.0
2022-08-17 12:10:00,235.52,235.98,235.46,235.97,6272.0,229.5681,230.0165,229.5096,230.0067,6272.0
2022-08-17 12:20:00,235.88,236.01,235.88,235.88,600.0,229.919,230.0457,229.919,229.919,600.0
2022-08-17 12:30:00,235.93,236.46,235.87,236.34,1347.0,229.9677,230.4843,229.9093,230.3674,1347.0
2022-08-17 12:40:00,236.27,236.62,236.15,236.62,1674.0,230.2991,230.6403,230.1822,230.6403,1674.0
2022-08-17 12:50:00,236.41,236.48,236.15,236.28,952.0,230.4356,230.5038,230.1822,230.3089,952.0
2022-08-17 13:00:00,236.0,236.23,235.78,236.23,2001.0,230.036,230.2602,229.8215,230.2602,2001.0
2022-08-17 13:10:00,236.09,236.26,236.09,236.09,921.0,230.1237,230.2894,230.1237,230.1237,921.0
2022-08-17 13:20:00,236.19,236.28,236.01,236.19,800.0,230.2212,230.3089,230.0457,230.2212,800.0
2022-08-17 13:30:00,236.27,236.27,236.03,236.04,1500.0,230.2991,230.2991,230.0652,230.075,1500.0
2022-08-17 13:40:00,235.99,236.15,235.93,236.05,3900.0,230.0262,230.1822,229.9677,230.0847,3900.0
2022-08-17 13:50:00,236.02,236.04,235.42,235.5,10000.0,230.0555,230.075,229.4706,229.5486,10000.0
2022-08-17 14:00:00,235.51,236.5,235.51,236.46,6610.0,229.5584,230.5233,229.5584,230.4843,6610.0
2022-08-17 14:10:00,236.24,236.74,236.24,236.29,2000.0,230.2699,230.7573,230.2699,230.3186,2000.0
2022-08-17 14:20:00,236.13,236.19,235.92,236.16,4673.0,230.1627,230.2212,229.958,230.1919,4673.0
2022-08-17 14:30:00,236.07,236.42,236.05,236.42,3068.0,230.1042,230.4454,230.0847,230.4454,3068.0
2022-08-17 14:40:00,236.27,236.3,235.88,236.19,2400.0,230.2991,230.3284,229.919,230.2212,2400.0
2022-08-17 14:50:00,236.13,236.18,235.58,235.59,4150.0,230.1627,230.2114,229.6266,229.6363,4150.0
2022-08-17 15:00:00,235.56,235.97,235.56,235.71,2805.0,229.6071,230.0067,229.6071,229.7533,2805.0
2022-08-17 15:10:00,235.63,235.75,235.41,235.47,5601.0,229.6753,229.7923,229.4609,229.5194,5601.0
2022-08-17 15:20:00,235.44,235.8,235.44,235.66,5011.0,229.4901,229.841,229.4901,229.7046,5011.0
2022-08-17 15:30:00,235.62,236.26,235.57,236.1,10511.0,229.6656,230.2894,229.6168,230.1334,10511.0
2022-08-17 15:40:00,236.17,236.36,236.08,236.15,5847.0,230.2017,230.3869,230.1139,230.1822,5847.0
2022-08-17 15:50:00,236.25,236.64,235.94,236.34,25798.0,230.2797,230.6598,229.9775,230.3674,25798.0
2022-08-18 09:30:00,236.74,236.78,235.84,236.12,4816.0,230.7573,230.7963,229.88,230.1529,4816.0
2022-08-18 09:40:00,236.05,236.29,234.53,234.54,2100.0,230.0847,230.3186,228.6031,228.6129,2100.0
2022-08-18 09:50:00,234.4,234.63,234.27,234.63,1200.0,228.4764,228.7006,228.3497,228.7006,1200.0
2022-08-18 10:00:00,234.94,234.99,234.39,234.61,2842.0,229.0028,229.0515,228.4667,228.6811,2842.0
2022-08-18 10:10:00,234.73,234.73,234.38,234.49,2106.0,228.7981,228.7981,228.4569,228.5641,2106.0
2022-08-18 10:20:00,234.43,234.43,233.63,233.63,500.0,228.5056,228.5056,227.7259,227.7259,500.0
2022-08-18 10:30:00,233.79,233.79,233.33,233.54,659.0,227.8818,227.8818,227.4334,227.6381,659.0
2022-08-18 10:40:00,233.47,233.92,233.47,233.88,1950.0,227.5699,228.0085,227.5699,227.9695,1950.0
2022-08-18 10:50:00,233.78,234.18,233.64,233.71,2361.0,227.8721,228.262,227.7356,227.8038,2361.0
2022-08-18 11:00:00,233.87,234.08,233.79,233.8,2714.0,227.9598,228.1645,227.8818,227.8916,2714.0
2022-08-18 11:10:00,233.87,234.69,233.81,234.58,1399.0,227.9598,228.7591,227.9013,228.6519,1399.0
2022-08-18 11:20:00,234.45,234.77,234.41,234.76,1915.0,228.5251,228.8371,228.4862,228.8273,1915.0
2022-08-18 11:30:00,234.55,235.13,234.55,235.13,1535.0,228.6226,229.188,228.6226,229.188,1535.0
2022-08-18 11:40:00,235.13,235.13,235.13,235.13,0.0,229.188,229.188,229.188,229.188,0.0
2022-08-18 11:50:00,235.18,235.42,234.91,234.91,1806.0,229.2367,229.4706,228.9735,228.9735,1806.0
2022-08-18 12:00:00,234.8,234.99,234.76,234.99,1688.0,228.8663,229.0515,228.8273,229.0515,1688.0
2022-08-18 12:10:00,234.95,234.95,234.4,234.48,997.0,229.0125,229.0125,228.4764,228.5544,997.0
2022-08-18 12:20:00,234.22,234.48,234.08,234.13,1608.0,228.301,228.5544,228.1645,228.2132,1608.0
2022-08-18 12:30:00,234.01,234.17,234.0,234.17,1193.0,228.0963,228.2522,228.0865,228.2522,1193.0
2022-08-18 12:40:00,234.09,234.09,233.73,233.78,3280.0,228.1742,228.1742,227.8233,227.8721,3280.0
2022-08-18 12:50:00,233.74,233.86,233.7,233.8,3233.0,227.8331,227.9501,227.7941,227.8916,3233.0
2022-08-18 13:00:00,233.66,234.2,233.65,234.2,3672.0,227.7551,228.2815,227.7454,228.2815,3672.0
2022-08-18 13:10:00,234.31,234.35,233.94,234.02,2158.0,228.3887,228.4277,228.028,228.106,2158.0
2022-08-18 13:20:00,234.25,234.36,234.2,234.35,1707.0,228.3302,228.4374,228.2815,228.4277,1707.0
2022-08-18 13:30:00,234.5,234.62,234.37,234.47,1503.0,228.5739,228.6908,228.4472,228.5446,1503.0
2022-08-18 13:40:00,234.49,234.5,234.18,234.41,3177.0,228.5641,228.5739,228.262,228.4862,3177.0
2022-08-18 13:50:00,234.29,234.34,234.17,234.32,1273.0,228.3692,228.4179,228.2522,228.3984,1273.0
2022-08-18 14:00:00,234.37,234.64,234.31,234.64,1239.0,228.4472,228.7103,228.3887,228.7103,1239.0
2022-08-18 14:10:00,234.76,234.78,234.6,234.78,2029.0,228.8273,228.8468,228.6714,228.8468,2029.0
2022-08-18 14:20:00,234.71,234.96,234.7,234.96,2458.0,228.7786,229.0223,228.7688,229.0223,2458.0
2022-08-18 14:30:00,234.9,235.12,234.86,234.95,3846.0,228.9638,229.1782,228.9248,229.0125,3846.0
2022-08-18 14:40:00,235.01,235.32,235.01,235.32,2101.0,229.071,229.3732,229.071,229.3732,2101.0
2022-08-18 14:50:00,235.27,235.55,235.2,235.54,3700.0,229.3244,229.5973,229.2562,229.5876,3700.0
2022-08-18 15:00:00,235.51,235.64,235.48,235.55,3065.0,229.5584,229.6851,229.5291,229.5973,3065.0
2022-08-18 15:10:00,235.57,235.94,235.47,235.94,3904.0,229.6168,229.9775,229.5194,229.9775,3904.0
2022-08-18 15:20:00,235.99,236.1,235.89,235.93,4058.0,230.0262,230.1334,229.9288,229.9677,4058.0
2022-08-18 15:30:00,235.96,235.96,235.42,235.43,6579.0,229.997,229.997,229.4706,229.4804,6579.0
2022-08-18 15:40:00,235.39,235.51,235.11,235.13,10538.0,229.4414,229.5584,229.1685,229.188,10538.0
2022-08-18 15:50:00,235.05,236.07,234.92,236.01,87349.0,229.11,230.1042,228.9833,230.0457,87349.0
2022-08-19 09:30:00,236.0,236.0,234.61,235.2,24622.0,230.036,230.036,228.6811,229.2562,24622.0
2022-08-19 09:40:00,235.09,235.09,233.03,233.41,4069.0,229.149,229.149,227.141,227.5114,4069.0
2022-08-19 09:50:00,233.6,233.68,233.37,233.55,2923.0,227.6966,227.7746,227.4724,227.6479,2923.0
2022-08-19 10:00:00,233.55,234.08,233.37,233.99,12912.0,227.6479,228.1645,227.4724,228.0768,12912.0
2022-08-19 10:10:00,234.14,234.38,233.79,233.79,1602.0,228.223,228.4569,227.8818,227.8818,1602.0
2022-08-19 10:20:00,233.76,234.16,233.68,234.16,6594.0,227.8526,228.2425,227.7746,228.2425,6594.0
2022-08-19 10:30:00,234.06,234.07,233.64,233.93,6348.0,228.145,228.1547,227.7356,228.0183,6348.0
2022-08-19 10:40:00,233.86,234.3,233.86,234.11,2501.0,227.9501,228.3789,227.9501,228.1937,2501.0
2022-08-19 10:50:00,233.99,233.99,233.29,233.5,17029.0,228.0768,228.0768,227.3945,227.5991,17029.0
2022-08-19 11:00:00,233.58,233.61,232.95,232.95,14392.0,227.6771,227.7064,227.063,227.063,14392.0
2022-08-19 11:10:00,232.89,233.31,232.59,233.26,3931.0,227.0046,227.414,226.7121,227.3652,3931.0
2022-08-19 11:20:00,233.38,233.38,232.74,232.74,2119.0,227.4822,227.4822,226.8584,226.8584,2119.0
2022-08-19 11:30:00,232.82,233.42,232.82,233.42,2140.0,226.9363,227.5212,226.9363,227.5212,2140.0
2022-08-19 11:40:00,233.06,233.39,233.06,233.31,3614.0,227.1703,227.4919,227.1703,227.414,3614.0
2022-08-19 11:50:00,233.38,233.38,233.19,233.31,410.0,227.4822,227.4822,227.297,227.414,410.0
2022-08-19 12:00:00,233.05,233.48,232.96,233.29,4353.0,227.1605,227.5797,227.0728,227.3945,4353.0
2022-08-19 12:10:00,233.29,233.78,233.29,233.78,700.0,227.3945,227.8721,227.3945,227.8721,700.0
2022-08-19 12:20:00,233.79,233.79,233.45,233.62,1649.0,227.8818,227.8818,227.5504,227.7161,1649.0
2022-08-19 12:30:00,233.68,233.87,233.54,233.87,3503.0,227.7746,227.9598,227.6381,227.9598,3503.0
2022-08-19 12:40:00,233.94,234.24,233.85,233.88,2604.0,228.028,228.3204,227.9403,227.9695,2604.0
2022-08-19 12:50:00,233.87,234.07,233.83,233.96,7123.0,227.9598,228.1547,227.9208,228.0475,7123.0
2022-08-19 13:00:00,233.87,234.14,233.87,234.14,1242.0,227.9598,228.223,227.9598,228.223,1242.0
2022-08-19 13:10:00,234.16,234.19,234.05,234.07,500.0,228.2425,228.2717,228.1352,228.1547,500.0
2022-08-19 13:20:00,234.21,234.21,233.96,233.97,2311.0,228.2912,228.2912,228.0475,228.0573,2311.0
2022-08-19 13:30:00,234.09,234.09,233.93,234.06,1733.0,228.1742,228.1742,228.0183,228.145,1733.0
2022-08-19 13:40:00,234.04,234.24,234.04,234.18,800.0,228.1255,228.3204,228.1255,228.262,800.0
2022-08-19 13:50:00,234.12,234.41,234.12,234.34,2038.0,228.2035,228.4862,228.2035,228.4179,2038.0
2022-08-19 14:00:00,234.38,234.41,234.22,234.36,1647.0,228.4569,228.4862,228.301,228.4374,1647.0
2022-08-19 14:10:00,234.36,234.98,234.28,234.8,9853.0,228.4374,229.0417,228.3594,228.8663,9853.0
2022-08-19 14:20:00,234.68,234.68,233.88,234.1,1918.0,228.7493,228.7493,227.9695,228.184,1918.0
2022-08-19 14:30:00,234.0,234.12,233.28,233.38,4715.0,228.0865,228.2035,227.3847,227.4822,4715.0
2022-08-19 14:40:00,233.32,233.42,232.89,232.89,3402.0,227.4237,227.5212,227.0046,227.0046,3402.0
2022-08-19 14:50:00,233.03,233.09,232.76,233.01,12645.0,227.141,227.1995,226.8778,227.1215,12645.0
2022-08-19 15:00:00,233.03,233.03,232.59,232.69,3577.0,227.141,227.141,226.7121,226.8096,3577.0
2022-08-19 15:10:00,232.71,233.05,232.71,233.05,2118.0,226.8291,227.1605,226.8291,227.1605,2118.0
2022-08-19 15:20:00,233.01,233.56,232.93,233.55,7921.0,227.1215,227.6576,227.0436,227.6479,7921.0
2022-08-19 15:30:00,233.53,233.65,233.22,233.48,12632.0,227.6284,227.7454,227.3262,227.5797,12632.0
2022-08-19 15:40:00,233.46,233.69,233.32,233.69,12804.0,227.5602,227.7843,227.4237,227.7843,12804.0
2022-08-19 15:50:00,233.53,233.89,233.39,233.5,37050.0,227.6284,227.9793,227.4919,227.5991,37050.0
2022-08-22 09:30:00,231.63,231.73,231.18,231.61,6113.0,225.7764,225.8739,225.3378,225.7569,6113.0
2022-08-22 09:40:00,232.0,232.55,232.0,232.07,600.0,226.1371,226.6732,226.1371,226.2053,600.0
2022-08-22 09:50:00,232.28,232.59,232.18,232.59,1015.0,226.41,226.7121,226.3125,226.7121,1015.0
2022-08-22 10:00:00,232.43,232.82,232.16,232.81,1600.0,226.5562,226.9363,226.293,226.9266,1600.0
2022-08-22 10:10:00,232.81,232.95,232.42,232.44,2048.0,226.9266,227.063,226.5464,226.5659,2048.0
2022-08-22 10:20:00,232.29,232.29,231.88,232.19,852.0,226.4197,226.4197,226.0201,226.3223,852.0
2022-08-22 10:30:00,231.97,232.28,231.79,232.17,2700.0,226.1078,226.41,225.9324,226.3028,2700.0
2022-08-22 10:40:00,232.17,232.71,232.17,232.45,2225.0,226.3028,226.8291,226.3028,226.5757,2225.0
2022-08-22 10:50:00,232.2,232.2,231.4,231.4,800.0,226.332,226.332,225.5522,225.5522,800.0
2022-08-22 11:00:00,231.4,231.4,230.9,231.01,3100.0,225.5522,225.5522,225.0649,225.1721,3100.0
2022-08-22 11:10:00,231.2,231.24,231.2,231.24,200.0,225.3573,225.3963,225.3573,225.3963,200.0
2022-08-22 11:20:00,231.15,231.15,230.56,230.65,1472.0,225.3085,225.3085,224.7334,224.8212,1472.0
2022-08-22 11:30:00,230.57,230.65,230.29,230.3,1302.0,224.7432,224.8212,224.4703,224.48,1302.0
2022-08-22 11:40:00,230.39,230.64,230.29,230.4,1801.0,224.5677,224.8114,224.4703,224.5775,1801.0
2022-08-22 11:50:00,230.63,230.78,230.41,230.52,1411.0,224.8017,224.9479,224.5872,224.6945,1411.0
2022-08-22 12:00:00,230.64,230.69,229.98,229.98,3807.0,224.8114,224.8602,224.1681,224.1681,3807.0
2022-08-22 12:10:00,229.97,230.16,229.96,230.06,1020.0,224.1584,224.3436,224.1486,224.2461,1020.0
2022-08-22 12:20:00,230.12,230.5,230.12,230.23,1779.0,224.3046,224.675,224.3046,224.4118,1779.0
2022-08-22 12:30:00,230.02,230.12,230.02,230.08,1262.0,224.2071,224.3046,224.2071,224.2656,1262.0
2022-08-22 12:40:00,229.98,230.16,229.5,230.04,1621.0,224.1681,224.3436,223.7002,224.2266,1621.0
2022-08-22 12:50:00,230.14,230.14,229.89,229.89,500.0,224.3241,224.3241,224.0804,224.0804,500.0
2022-08-22 13:00:00,229.54,229.57,229.36,229.57,300.0,223.7392,223.7685,223.5638,223.7685,300.0
2022-08-22 13:10:00,229.47,229.59,229.37,229.51,2100.0,223.671,223.788,223.5735,223.71,2100.0
2022-08-22 13:20:00,229.57,229.79,229.52,229.79,2757.0,223.7685,223.9829,223.7197,223.9829,2757.0
2022-08-22 13:30:00,229.72,229.78,229.46,229.78,1000.0,223.9147,223.9732,223.6612,223.9732,1000.0
2022-08-22 13:40:00,229.66,229.76,229.66,229.68,1036.0,223.8562,223.9537,223.8562,223.8757,1036.0
2022-08-22 13:50:00,229.6,229.6,228.75,229.02,1310.0,223.7977,223.7977,222.9692,223.2324,1310.0
2022-08-22 14:00:00,229.02,229.11,228.9,228.9,1510.0,223.2324,223.3201,223.1154,223.1154,1510.0
2022-08-22 14:10:00,228.98,229.14,228.98,229.14,800.0,223.1934,223.3493,223.1934,223.3493,800.0
2022-08-22 14:20:00,229.18,229.23,229.01,229.19,1939.0,223.3883,223.4371,223.2226,223.3981,1939.0
2022-08-22 14:30:00,229.09,229.36,229.08,229.28,1923.0,223.3006,223.5638,223.2908,223.4858,1923.0
2022-08-22 14:40:00,229.23,229.24,229.01,229.15,3400.0,223.4371,223.4468,223.2226,223.3591,3400.0
2022-08-22 14:50:00,229.18,229.2,229.01,229.14,2501.0,223.3883,223.4078,223.2226,223.3493,2501.0
2022-08-22 15:00:00,229.31,229.56,229.3,229.56,2124.0,223.515,223.7587,223.5053,223.7587,2124.0
2022-08-22 15:10:00,229.65,229.8,229.41,229.51,13865.0,223.8464,223.9927,223.6125,223.71,13865.0
2022-08-22 15:20:00,229.6,229.76,229.35,229.35,2574.0,223.7977,223.9537,223.554,223.554,2574.0
2022-08-22 15:30:00,229.41,229.54,229.07,229.35,3005.0,223.6125,223.7392,223.2811,223.554,3005.0
2022-08-22 15:40:00,229.45,229.45,228.76,229.13,10727.0,223.6515,223.6515,222.9789,223.3396,10727.0
2022-08-22 15:50:00,229.15,229.56,228.89,229.41,40130.0,223.3591,223.7587,223.1056,223.6125,40130.0
2022-08-23 09:30:00,228.57,228.76,226.07,226.6,7695.0,222.7937,222.9789,220.3569,220.8735,7695.0
2022-08-23 09:40:00,225.84,226.38,225.66,226.11,1208.0,220.1327,220.6591,219.9573,220.3959,1208.0
2022-08-23 09:50:00,226.4,226.57,226.05,226.36,9114.0,220.6786,220.8443,220.3374,220.6396,9114.0
2022-08-23 10:00:00,226.25,226.76,226.16,226.76,2005.0,220.5324,221.0295,220.4446,221.0295,2005.0
2022-08-23 10:10:00,227.13,227.43,227.13,227.24,1542.0,221.3901,221.6825,221.3901,221.4973,1542.0
2022-08-23 10:20:00,227.21,227.33,226.56,226.7,934.0,221.4681,221.5851,220.8345,220.971,934.0
2022-08-23 10:30:00,226.53,226.68,225.89,225.89,1308.0,220.8053,220.9515,220.1815,220.1815,1308.0
2022-08-23 10:40:00,225.88,226.29,225.82,225.98,1700.0,220.1717,220.5714,220.1132,220.2692,1700.0
2022-08-23 10:50:00,225.86,225.96,225.22,225.26,3296.0,220.1522,220.2497,219.5284,219.5674,3296.0
2022-08-23 11:00:00,225.3,225.38,224.83,225.12,4068.0,219.6064,219.6844,219.1483,219.4309,4068.0
2022-08-23 11:10:00,225.27,225.62,225.27,225.61,2102.0,219.5771,219.9183,219.5771,219.9085,2102.0
2022-08-23 11:20:00,225.46,225.51,225.12,225.13,1814.0,219.7623,219.8111,219.4309,219.4407,1814.0
2022-08-23 11:30:00,225.17,225.75,225.17,225.64,1720.0,219.4797,220.045,219.4797,219.9378,1720.0
2022-08-23 11:40:00,225.58,225.88,225.5,225.5,2342.0,219.8793,220.1717,219.8013,219.8013,2342.0
2022-08-23 11:50:00,225.51,225.51,224.96,224.97,800.0,219.8111,219.8111,219.275,219.2847,800.0
2022-08-23 12:00:00,224.78,224.78,224.58,224.69,800.0,219.0995,219.0995,218.9046,219.0118,800.0
2022-08-23 12:10:00,224.48,224.59,223.61,223.61,2123.0,218.8071,218.9143,217.9591,217.9591,2123.0
2022-08-23 12:20:00,223.58,223.73,223.43,223.43,1535.0,217.9298,218.076,217.7836,217.7836,1535.0
2022-08-23 12:30:00,223.37,223.49,223.08,223.49,2600.0,217.7251,217.8421,217.4425,217.8421,2600.0
2022-08-23 12:40:00,223.47,223.99,223.47,223.99,2542.0,217.8226,218.3295,217.8226,218.3295,2542.0
2022-08-23 12:50:00,223.91,224.17,223.89,224.17,1929.0,218.2515,218.5049,218.232,218.5049,1929.0
2022-08-23 13:00:00,224.15,224.29,224.05,224.05,1600.0,218.4854,218.6219,218.388,218.388,1600.0
2022-08-23 13:10:00,224.08,224.42,224.0,224.33,2165.0,218.4172,218.7486,218.3392,218.6609,2165.0
2022-08-23 13:20:00,224.44,224.82,224.44,224.82,500.0,218.7681,219.1385,218.7681,219.1385,500.0
2022-08-23 13:30:00,224.74,224.98,224.56,224.56,2553.0,219.0605,219.2945,218.8851,218.8851,2553.0
2022-08-23 13:40:00,224.49,224.64,224.41,224.64,1600.0,218.8168,218.9631,218.7389,218.9631,1600.0
2022-08-23 13:50:00,224.79,224.93,224.62,224.73,1601.0,219.1093,219.2457,218.9436,219.0508,1601.0
2022-08-23 14:00:00,224.7,224.88,224.34,224.77,7913.0,219.0215,219.197,218.6706,219.0898,7913.0
2022-08-23 14:10:00,224.77,224.92,223.92,224.23,4393.0,219.0898,219.236,218.2612,218.5634,4393.0
2022-08-23 14:20:00,224.57,224.62,224.29,224.62,1873.0,218.8948,218.9436,218.6219,218.9436,1873.0
2022-08-23 14:30:00,224.55,224.77,224.3,224.3,1500.0,218.8753,219.0898,218.6316,218.6316,1500.0
2022-08-23 14:40:00,224.26,224.42,223.97,224.09,2702.0,218.5927,218.7486,218.31,218.427,2702.0
2022-08-23 14:50:00,224.09,224.2,224.03,224.1,2443.0,218.427,218.5342,218.3685,218.4367,2443.0
2022-08-23 15:00:00,224.26,225.44,224.12,225.32,15100.0,218.5927,219.7428,218.4562,219.6259,15100.0
2022-08-23 15:10:00,225.4,225.41,224.74,225.09,4094.0,219.7038,219.7136,219.0605,219.4017,4094.0
2022-08-23 15:20:00,224.96,225.18,224.91,225.13,10887.0,219.275,219.4894,219.2262,219.4407,10887.0
2022-08-23 15:30:00,225.07,225.15,224.98,225.06,8613.0,219.3822,219.4602,219.2945,219.3724,8613.0
2022-08-23 15:40:00,225.06,225.27,224.91,225.21,17002.0,219.3724,219.5771,219.2262,219.5186,17002.0
2022-08-23 15:50:00,225.15,225.36,224.65,224.68,29723.0,219.4602,219.6649,218.9728,219.002,29723.0
2022-08-24 09:30:00,224.89,225.65,224.21,224.21,5413.0,219.2067,219.9475,218.5439,218.5439,5413.0
2022-08-24 09:40:00,224.23,225.52,224.22,225.52,2030.0,218.5634,219.8208,218.5537,219.8208,2030.0
2022-08-24 09:50:00,225.27,225.44,225.05,225.05,500.0,219.5771,219.7428,219.3627,219.3627,500.0
2022-08-24 10:00:00,224.96,224.96,223.88,224.42,1600.0,219.275,219.275,218.2223,218.7486,1600.0
2022-08-24 10:10:00,224.41,224.41,223.98,223.98,1400.0,218.7389,218.7389,218.3197,218.3197,1400.0
2022-08-24 10:20:00,224.17,224.33,223.9,224.33,2788.0,218.5049,218.6609,218.2418,218.6609,2788.0
2022-08-24 10:30:00,224.65,224.65,224.26,224.26,700.0,218.9728,218.9728,218.5927,218.5927,700.0
2022-08-24 10:40:00,224.26,224.55,224.26,224.55,1017.0,218.5927,218.8753,218.5927,218.8753,1017.0
2022-08-24 10:50:00,224.8,224.97,224.75,224.75,1224.0,219.119,219.2847,219.0703,219.0703,1224.0
2022-08-24 11:00:00,224.76,225.19,224.57,224.57,2700.0,219.08,219.4992,218.8948,218.8948,2700.0
2022-08-24 11:10:00,224.57,225.24,224.57,225.0,2168.0,218.8948,219.5479,218.8948,219.314,2168.0
2022-08-24 11:20:00,225.06,225.06,224.91,224.91,696.0,219.3724,219.3724,219.2262,219.2262,696.0
2022-08-24 11:30:00,224.93,225.13,224.84,224.97,4513.0,219.2457,219.4407,219.158,219.2847,4513.0
2022-08-24 11:40:00,225.0,225.07,224.8,224.9,4394.0,219.314,219.3822,219.119,219.2165,4394.0
2022-08-24 11:50:00,224.94,225.33,224.81,225.03,13648.0,219.2555,219.6356,219.1288,219.3432,13648.0
2022-08-24 12:00:00,224.95,225.25,224.94,225.19,2022.0,219.2652,219.5576,219.2555,219.4992,2022.0
2022-08-24 12:10:00,225.29,225.29,224.94,225.1,2802.0,219.5966,219.5966,219.2555,219.4114,2802.0
2022-08-24 12:20:00,224.92,224.92,224.7,224.82,1615.0,219.236,219.236,219.0215,219.1385,1615.0
2022-08-24 12:30:00,224.87,224.87,224.49,224.49,1420.0,219.1872,219.1872,218.8168,218.8168,1420.0
2022-08-24 12:40:00,224.6,224.68,224.15,224.38,2115.0,218.9241,219.002,218.4854,218.7096,2115.0
2022-08-24 12:50:00,224.28,224.41,224.28,224.32,925.0,218.6122,218.7389,218.6122,218.6511,925.0
2022-08-24 13:00:00,224.38,224.67,224.38,224.66,900.0,218.7096,218.9923,218.7096,218.9825,900.0
2022-08-24 13:10:00,224.69,224.69,224.44,224.57,1439.0,219.0118,219.0118,218.7681,218.8948,1439.0
2022-08-24 13:20:00,224.57,224.57,224.24,224.25,823.0,218.8948,218.8948,218.5732,218.5829,823.0
2022-08-24 13:30:00,224.23,224.45,224.19,224.45,1442.0,218.5634,218.7779,218.5244,218.7779,1442.0
2022-08-24 13:40:00,224.42,224.78,224.33,224.69,1738.0,218.7486,219.0995,218.6609,219.0118,1738.0
2022-08-24 13:50:00,224.87,224.92,224.76,224.83,1022.0,219.1872,219.236,219.08,219.1483,1022.0
2022-08-24 14:00:00,224.87,225.04,224.75,224.75,5217.0,219.1872,219.3529,219.0703,219.0703,5217.0
2022-08-24 14:10:00,224.96,225.0,224.87,224.87,1744.0,219.275,219.314,219.1872,219.1872,1744.0
2022-08-24 14:20:00,224.8,224.95,224.76,224.84,2330.0,219.119,219.2652,219.08,219.158,2330.0
2022-08-24 14:30:00,224.72,224.83,224.68,224.83,1420.0,219.041,219.1483,219.002,219.1483,1420.0
2022-08-24 14:40:00,224.88,224.88,224.73,224.73,909.0,219.197,219.197,219.0508,219.0508,909.0
2022-08-24 14:50:00,224.78,225.02,224.78,225.0,1547.0,219.0995,219.3334,219.0995,219.314,1547.0
2022-08-24 15:00:00,224.92,225.01,224.9,224.97,4703.0,219.236,219.3237,219.2165,219.2847,4703.0
2022-08-24 15:10:00,224.99,225.13,224.94,225.03,4357.0,219.3042,219.4407,219.2555,219.3432,4357.0
2022-08-24 15:20:00,224.99,224.99,224.41,224.41,5729.0,219.3042,219.3042,218.7389,218.7389,5729.0
2022-08-24 15:30:00,224.39,224.52,223.89,224.02,8225.0,218.7194,218.8461,218.232,218.3587,8225.0
2022-08-24 15:40:00,224.03,224.05,223.8,223.99,7058.0,218.3685,218.388,218.1443,218.3295,7058.0
2022-08-24 15:50:00,224.15,224.19,223.61,223.79,33767.0,218.4854,218.5244,217.9591,218.1345,33767.0
2022-08-25 09:30:00,226.31,227.55,224.92,224.92,5330.0,220.5908,221.7995,219.236,219.236,5330.0
2022-08-25 09:40:00,225.2,226.23,224.59,225.79,2600.0,219.5089,220.5129,218.9143,220.084,2600.0
2022-08-25 09:50:00,225.77,226.66,225.5,226.66,2039.0,220.0645,220.932,219.8013,220.932,2039.0
2022-08-25 10:00:00,226.22,226.91,226.22,226.89,1112.0,220.5031,221.1757,220.5031,221.1562,1112.0
2022-08-25 10:10:00,226.96,227.38,226.66,227.31,2514.0,221.2244,221.6338,220.932,221.5656,2514.0
2022-08-25 10:20:00,227.22,227.62,227.15,227.47,842.0,221.4779,221.8677,221.4096,221.7215,842.0
2022-08-25 10:30:00,227.55,227.72,227.44,227.66,1036.0,221.7995,221.9652,221.6923,221.9067,1036.0
2022-08-25 10:40:00,227.36,227.49,227.13,227.13,619.0,221.6143,221.741,221.3901,221.3901,619.0
2022-08-25 10:50:00,227.08,227.08,226.66,226.81,1440.0,221.3414,221.3414,220.932,221.0782,1440.0
2022-08-25 11:00:00,226.75,226.75,226.06,226.11,1127.0,221.0197,221.0197,220.3472,220.3959,1127.0
2022-08-25 11:10:00,226.14,226.14,225.42,225.68,5126.0,220.4251,220.4251,219.7233,219.9768,5126.0
2022-08-25 11:20:00,225.61,225.85,225.43,225.53,2390.0,219.9085,220.1425,219.7331,219.8306,2390.0
2022-08-25 11:30:00,225.69,225.77,225.55,225.58,800.0,219.9865,220.0645,219.8501,219.8793,800.0
2022-08-25 11:40:00,225.52,225.96,225.37,225.95,1135.0,219.8208,220.2497,219.6746,220.2399,1135.0
2022-08-25 11:50:00,226.18,226.18,225.94,226.1,502.0,220.4641,220.4641,220.2302,220.3862,502.0
2022-08-25 12:00:00,226.03,226.49,226.03,226.46,1324.0,220.3179,220.7663,220.3179,220.7371,1324.0
2022-08-25 12:10:00,226.35,226.62,226.33,226.48,3366.0,220.6298,220.893,220.6103,220.7566,3366.0
2022-08-25 12:20:00,226.58,226.67,226.51,226.51,1000.0,220.854,220.9418,220.7858,220.7858,1000.0
2022-08-25 12:30:00,226.52,226.61,226.4,226.61,1434.0,220.7955,220.8833,220.6786,220.8833,1434.0
2022-08-25 12:40:00,226.5,226.74,226.43,226.5,4900.0,220.776,221.01,220.7078,220.776,4900.0
2022-08-25 12:50:00,226.62,226.8,226.62,226.67,1400.0,220.893,221.0685,220.893,220.9418,1400.0
2022-08-25 13:00:00,226.67,226.91,226.63,226.63,2729.0,220.9418,221.1757,220.9028,220.9028,2729.0
2022-08-25 13:10:00,226.58,226.63,226.5,226.5,1013.0,220.854,220.9028,220.776,220.776,1013.0
2022-08-25 13:20:00,226.57,226.89,226.56,226.88,2401.0,220.8443,221.1562,220.8345,221.1464,2401.0
2022-08-25 13:30:00,226.86,227.17,226.81,227.09,1300.0,221.127,221.4291,221.0782,221.3511,1300.0
2022-08-25 13:40:00,227.04,227.22,227.04,227.2,500.0,221.3024,221.4779,221.3024,221.4584,500.0
2022-08-25 13:50:00,227.36,227.47,227.22,227.31,1700.0,221.6143,221.7215,221.4779,221.5656,1700.0
2022-08-25 14:00:00,227.34,227.53,227.16,227.17,1829.0,221.5948,221.78,221.4194,221.4291,1829.0
2022-08-25 14:10:00,227.16,227.47,227.16,227.47,1156.0,221.4194,221.7215,221.4194,221.7215,1156.0
2022-08-25 14:20:00,227.37,227.99,227.37,227.82,3369.0,221.6241,222.2284,221.6241,222.0627,3369.0
2022-08-25 14:30:00,227.94,227.97,227.51,227.51,2223.0,222.1797,222.2089,221.7605,221.7605,2223.0
2022-08-25 14:40:00,227.51,227.51,227.17,227.17,1664.0,221.7605,221.7605,221.4291,221.4291,1664.0
2022-08-25 14:50:00,227.22,227.45,227.11,227.45,1435.0,221.4779,221.702,221.3706,221.702,1435.0
2022-08-25 15:00:00,227.52,227.74,227.5,227.68,2042.0,221.7703,221.9847,221.7508,221.9262,2042.0
2022-08-25 15:10:00,227.82,227.95,227.76,227.95,1628.0,222.0627,222.1894,222.0042,222.1894,1628.0
2022-08-25 15:20:00,228.01,228.07,227.73,227.75,7344.0,222.2479,222.3064,221.975,221.9945,7344.0
2022-08-25 15:30:00,227.78,227.84,227.54,227.84,3440.0,222.0237,222.0822,221.7898,222.0822,3440.0
2022-08-25 15:40:00,227.94,228.67,227.89,228.67,4897.0,222.1797,222.8912,222.1309,222.8912,4897.0
2022-08-25 15:50:00,228.78,229.38,228.62,229.23,38833.0,222.9984,223.5833,222.8425,223.4371,38833.0
2022-08-26 09:30:00,228.63,228.63,226.83,227.49,8803.0,222.8522,222.8522,221.0977,221.741,8803.0
2022-08-26 09:40:00,227.04,227.97,227.03,227.97,2498.0,221.3024,222.2089,221.2927,222.2089,2498.0
2022-08-26 09:50:00,227.9,228.18,227.82,228.07,700.0,222.1407,222.4136,222.0627,222.3064,700.0
2022-08-26 10:00:00,228.34,228.34,226.12,226.69,2660.0,222.5695,222.5695,220.4057,220.9612,2660.0
2022-08-26 10:10:00,228.27,228.27,227.72,228.13,1500.0,222.5013,222.5013,221.9652,222.3649,1500.0
2022-08-26 10:20:00,228.09,228.09,227.13,227.13,1300.0,222.3259,222.3259,221.3901,221.3901,1300.0
2022-08-26 10:30:00,226.95,227.04,225.75,225.76,2607.0,221.2147,221.3024,220.045,220.0547,2607.0
2022-08-26 10:40:00,226.03,226.66,225.96,226.35,2064.0,220.3179,220.932,220.2497,220.6298,2064.0
2022-08-26 10:50:00,226.29,226.29,225.85,226.12,1800.0,220.5714,220.5714,220.1425,220.4057,1800.0
2022-08-26 11:00:00,225.99,225.99,224.94,224.94,2163.0,220.2789,220.2789,219.2555,219.2555,2163.0
2022-08-26 11:10:00,225.17,225.29,225.03,225.03,1014.0,219.4797,219.5966,219.3432,219.3432,1014.0
2022-08-26 11:20:00,224.95,225.61,224.95,225.61,300.0,219.2652,219.9085,219.2652,219.9085,300.0
2022-08-26 11:30:00,225.62,225.62,225.41,225.55,1065.0,219.9183,219.9183,219.7136,219.8501,1065.0
2022-08-26 11:40:00,225.48,225.48,225.33,225.33,200.0,219.7818,219.7818,219.6356,219.6356,200.0
2022-08-26 11:50:00,225.6,225.6,225.53,225.53,201.0,219.8988,219.8988,219.8306,219.8306,201.0
2022-08-26 12:00:00,225.16,225.16,225.16,225.16,100.0,219.4699,219.4699,219.4699,219.4699,100.0
2022-08-26 12:10:00,224.46,224.54,224.46,224.46,402.0,218.7876,218.8656,218.7876,218.7876,402.0
2022-08-26 12:20:00,223.87,223.87,223.87,223.87,300.0,218.2125,218.2125,218.2125,218.2125,300.0
2022-08-26 12:30:00,224.11,224.17,223.98,224.01,900.0,218.4464,218.5049,218.3197,218.349,900.0
2022-08-26 12:40:00,224.0,224.19,223.93,224.14,800.0,218.3392,218.5244,218.271,218.4757,800.0
2022-08-26 12:50:00,224.03,224.27,224.01,224.27,666.0,218.3685,218.6024,218.349,218.6024,666.0
2022-08-26 13:00:00,224.21,224.21,224.11,224.19,830.0,218.5439,218.5439,218.4464,218.5244,830.0
2022-08-26 13:10:00,224.12,224.26,224.08,224.22,903.0,218.4562,218.5927,218.4172,218.5537,903.0
2022-08-26 13:20:00,224.4,224.4,224.35,224.35,607.0,218.7291,218.7291,218.6804,218.6804,607.0
2022-08-26 13:30:00,224.44,224.44,223.91,223.91,632.0,218.7681,218.7681,218.2515,218.2515,632.0
2022-08-26 13:40:00,223.71,223.95,223.71,223.88,300.0,218.0566,218.2905,218.0566,218.2223,300.0
2022-08-26 13:50:00,223.83,223.83,223.32,223.33,680.0,218.1735,218.1735,217.6764,217.6862,680.0
2022-08-26 14:00:00,223.38,223.38,223.22,223.23,900.0,217.7349,217.7349,217.5789,217.5887,900.0
2022-08-26 14:10:00,223.08,223.16,222.85,222.85,1300.0,217.4425,217.5205,217.2183,217.2183,1300.0
2022-08-26 14:20:00,222.71,222.71,222.71,222.71,302.0,217.0818,217.0818,217.0818,217.0818,302.0
2022-08-26 14:30:00,222.67,222.67,222.59,222.59,201.0,217.0428,217.0428,216.9649,216.9649,201.0
2022-08-26 14:40:00,222.7,222.74,222.43,222.43,1200.0,217.0721,217.1111,216.8089,216.8089,1200.0
2022-08-26 14:50:00,222.39,222.39,221.95,222.09,1000.0,216.7699,216.7699,216.341,216.4775,1000.0
2022-08-26 15:00:00,222.01,222.2,221.92,221.92,1000.0,216.3995,216.5847,216.3118,216.3118,1000.0
2022-08-26 15:10:00,221.55,221.93,221.52,221.77,1406.0,215.9511,216.3215,215.9219,216.1656,1406.0
2022-08-26 15:20:00,221.58,221.68,221.32,221.58,1580.0,215.9804,216.0779,215.727,215.9804,1580.0
2022-08-26 15:30:00,221.55,221.62,221.12,221.52,2774.0,215.9511,216.0194,215.532,215.9219,2774.0
2022-08-26 15:40:00,221.55,221.55,221.03,221.11,5802.0,215.9511,215.9511,215.4443,215.5223,5802.0
2022-08-26 15:50:00,221.24,221.62,221.05,221.15,30845.0,215.649,216.0194,215.4638,215.5612,30845.0
2022-08-29 09:30:00,219.24,220.28,219.24,220.08,7488.0,213.6995,214.7132,213.6995,214.5183,7488.0
2022-08-29 09:40:00,221.02,221.02,219.97,220.28,800.0,215.4345,215.4345,214.4111,214.7132,800.0
2022-08-29 09:50:00,220.08,220.56,219.73,219.73,3133.0,214.5183,214.9862,214.1771,214.1771,3133.0
2022-08-29 10:00:00,219.53,219.66,219.05,219.66,852.0,213.9822,214.1089,213.5143,214.1089,852.0
2022-08-29 10:10:00,219.59,220.51,219.59,220.51,2264.0,214.0407,214.9374,214.0407,214.9374,2264.0
2022-08-29 10:20:00,220.57,220.88,220.25,220.25,1651.0,214.9959,215.2981,214.684,214.684,1651.0
2022-08-29 10:30:00,220.3,220.3,219.78,219.91,578.0,214.7327,214.7327,214.2259,214.3526,578.0
2022-08-29 10:40:00,219.77,219.77,219.02,219.16,1551.0,214.2161,214.2161,213.4851,213.6215,1551.0
2022-08-29 10:50:00,219.32,219.64,219.02,219.33,1150.0,213.7775,214.0894,213.4851,213.7872,1150.0
2022-08-29 11:00:00,219.51,220.07,219.18,220.07,8787.0,213.9627,214.5085,213.641,214.5085,8787.0
2022-08-29 11:10:00,220.16,220.2,219.5,220.03,4847.0,214.5963,214.6353,213.9529,214.4696,4847.0
2022-08-29 11:20:00,220.19,220.22,219.37,219.37,3408.0,214.6255,214.6548,213.8262,213.8262,3408.0
2022-08-29 11:30:00,219.37,220.04,219.36,219.67,2910.0,213.8262,214.4793,213.8165,214.1187,2910.0
2022-08-29 11:40:00,219.52,219.53,218.7,219.31,2104.0,213.9724,213.9822,213.1732,213.7677,2104.0
2022-08-29 11:50:00,219.44,219.73,219.32,219.73,1210.0,213.8945,214.1771,213.7775,214.1771,1210.0
2022-08-29 12:00:00,219.68,220.01,219.68,219.81,938.0,214.1284,214.4501,214.1284,214.2551,938.0
2022-08-29 12:10:00,220.01,220.09,219.75,219.75,1681.0,214.4501,214.528,214.1966,214.1966,1681.0
2022-08-29 12:20:00,219.74,219.76,219.51,219.61,909.0,214.1869,214.2064,213.9627,214.0602,909.0
2022-08-29 12:30:00,219.52,219.59,219.32,219.59,1513.0,213.9724,214.0407,213.7775,214.0407,1513.0
2022-08-29 12:40:00,219.67,220.07,219.66,220.07,1949.0,214.1187,214.5085,214.1089,214.5085,1949.0
2022-08-29 12:50:00,220.4,220.4,220.28,220.31,968.0,214.8302,214.8302,214.7132,214.7425,968.0
2022-08-29 13:00:00,220.56,220.6,220.37,220.59,1000.0,214.9862,215.0251,214.801,215.0154,1000.0
2022-08-29 13:10:00,220.64,220.83,220.25,220.26,1401.0,215.0641,215.2493,214.684,214.6937,1401.0
2022-08-29 13:20:00,220.33,220.44,220.32,220.44,200.0,214.762,214.8692,214.7522,214.8692,200.0
2022-08-29 13:30:00,220.86,221.22,220.86,221.06,1034.0,215.2786,215.6295,215.2786,215.4735,1034.0
2022-08-29 13:40:00,220.95,221.63,220.95,221.42,1315.0,215.3663,216.0291,215.3663,215.8244,1315.0
2022-08-29 13:50:00,221.18,221.51,221.18,221.36,818.0,215.5905,215.9122,215.5905,215.7659,818.0
2022-08-29 14:00:00,221.35,221.37,220.93,220.93,932.0,215.7562,215.7757,215.3468,215.3468,932.0
2022-08-29 14:10:00,221.05,221.05,220.8,220.93,2120.0,215.4638,215.4638,215.2201,215.3468,2120.0
2022-08-29 14:20:00,220.98,221.07,220.82,221.07,1804.0,215.3955,215.4833,215.2396,215.4833,1804.0
2022-08-29 14:30:00,221.11,221.67,221.11,221.67,1075.0,215.5223,216.0681,215.5223,216.0681,1075.0
2022-08-29 14:40:00,221.59,221.78,221.53,221.53,2176.0,215.9901,216.1753,215.9316,215.9316,2176.0
2022-08-29 14:50:00,221.47,221.55,221.05,221.38,2800.0,215.8732,215.9511,215.4638,215.7854,2800.0
2022-08-29 15:00:00,221.73,221.99,221.49,221.5,1121.0,216.1266,216.38,215.8927,215.9024,1121.0
2022-08-29 15:10:00,221.61,221.93,221.5,221.65,1225.0,216.0096,216.3215,215.9024,216.0486,1225.0
2022-08-29 15:20:00,221.67,221.73,221.3,221.39,2067.0,216.0681,216.1266,215.7075,215.7952,2067.0
2022-08-29 15:30:00,221.28,221.65,221.2,221.65,1815.0,215.688,216.0486,215.61,216.0486,1815.0
2022-08-29 15:40:00,221.62,221.82,221.42,221.65,4600.0,216.0194,216.2143,215.8244,216.0486,4600.0
2022-08-29 15:50:00,221.6,221.61,220.62,220.68,24443.0,215.9999,216.0096,215.0446,215.1031,24443.0
2022-08-30 09:30:00,221.18,221.18,219.75,220.42,5347.0,215.5905,215.5905,214.1966,214.8497,5347.0
2022-08-30 09:40:00,220.44,220.7,219.96,220.69,1000.0,214.8692,215.1226,214.4013,215.1129,1000.0
2022-08-30 09:50:00,220.75,221.42,220.75,221.39,1199.0,215.1714,215.8244,215.1714,215.7952,1199.0
2022-08-30 10:00:00,220.97,221.24,220.3,220.32,1929.0,215.3858,215.649,214.7327,214.7522,1929.0
2022-08-30 10:10:00,220.48,220.48,219.93,220.13,2972.0,214.9082,214.9082,214.3721,214.567,2972.0
2022-08-30 10:20:00,219.95,220.03,219.65,219.85,800.0,214.3916,214.4696,214.0992,214.2941,800.0
2022-08-30 10:30:00,219.86,219.92,219.21,219.21,500.0,214.3038,214.3623,213.6703,213.6703,500.0
2022-08-30 10:40:00,219.38,219.42,218.61,218.61,2374.0,213.836,213.875,213.0854,213.0854,2374.0
2022-08-30 10:50:00,218.64,219.2,218.64,219.2,2171.0,213.1147,213.6605,213.1147,213.6605,2171.0
2022-08-30 11:00:00,219.47,219.47,219.34,219.34,207.0,213.9237,213.9237,213.797,213.797,207.0
2022-08-30 11:10:00,219.35,219.45,219.09,219.43,2018.0,213.8067,213.9042,213.5533,213.8847,2018.0
2022-08-30 11:20:00,219.13,219.51,219.06,219.35,1070.0,213.5923,213.9627,213.5241,213.8067,1070.0
2022-08-30 11:30:00,219.46,219.66,219.27,219.27,1434.0,213.914,214.1089,213.7288,213.7288,1434.0
2022-08-30 11:40:00,219.23,219.52,219.1,219.1,710.0,213.6898,213.9724,213.5631,213.5631,710.0
2022-08-30 11:50:00,219.15,219.45,219.15,219.45,731.0,213.6118,213.9042,213.6118,213.9042,731.0
2022-08-30 12:00:00,219.31,219.55,219.18,219.55,2676.0,213.7677,214.0017,213.641,214.0017,2676.0
2022-08-30 12:10:00,219.38,220.1,219.38,219.57,1203.0,213.836,214.5378,213.836,214.0212,1203.0
2022-08-30 12:20:00,219.44,219.45,219.31,219.37,1443.0,213.8945,213.9042,213.7677,213.8262,1443.0
2022-08-30 12:30:00,219.35,219.36,218.89,219.26,1413.0,213.8067,213.8165,213.3584,213.719,1413.0
2022-08-30 12:40:00,219.32,219.45,219.3,219.45,875.0,213.7775,213.9042,213.758,213.9042,875.0
2022-08-30 12:50:00,219.55,219.67,219.51,219.51,1001.0,214.0017,214.1187,213.9627,213.9627,1001.0
2022-08-30 13:00:00,219.41,219.54,219.24,219.25,1208.0,213.8652,213.9919,213.6995,213.7093,1208.0
2022-08-30 13:10:00,219.25,219.25,219.0,219.0,1100.0,213.7093,213.7093,213.4656,213.4656,1100.0
2022-08-30 13:20:00,218.93,218.94,218.69,218.94,1150.0,213.3974,213.4071,213.1634,213.4071,1150.0
2022-08-30 13:30:00,219.01,219.24,218.94,219.22,1374.0,213.4753,213.6995,213.4071,213.68,1374.0
2022-08-30 13:40:00,219.28,219.28,218.77,219.25,1381.0,213.7385,213.7385,213.2414,213.7093,1381.0
2022-08-30 13:50:00,219.31,219.31,219.21,219.21,475.0,213.7677,213.7677,213.6703,213.6703,475.0
2022-08-30 14:00:00,219.11,219.21,218.8,219.21,1069.0,213.5728,213.6703,213.2706,213.6703,1069.0
2022-08-30 14:10:00,219.11,219.22,218.97,219.06,1117.0,213.5728,213.68,213.4363,213.5241,1117.0
2022-08-30 14:20:00,219.08,219.09,218.68,218.68,900.0,213.5436,213.5533,213.1537,213.1537,900.0
2022-08-30 14:30:00,218.61,218.74,218.55,218.67,734.0,213.0854,213.2122,213.027,213.1439,734.0
2022-08-30 14:40:00,218.61,218.62,218.35,218.57,720.0,213.0854,213.0952,212.832,213.0464,720.0
2022-08-30 14:50:00,218.52,218.98,218.52,218.86,1050.0,212.9977,213.4461,212.9977,213.3291,1050.0
2022-08-30 15:00:00,218.87,219.34,218.87,219.34,6751.0,213.3389,213.797,213.3389,213.797,6751.0
2022-08-30 15:10:00,219.6,219.71,219.48,219.49,1331.0,214.0504,214.1576,213.9335,213.9432,1331.0
2022-08-30 15:20:00,219.65,219.84,219.54,219.54,2607.0,214.0992,214.2844,213.9919,213.9919,2607.0
2022-08-30 15:30:00,219.49,219.49,219.14,219.37,3148.0,213.9432,213.9432,213.602,213.8262,3148.0
2022-08-30 15:40:00,219.52,219.74,218.73,218.9,5709.0,213.9724,214.1869,213.2024,213.3681,5709.0
2022-08-30 15:50:00,218.98,219.79,218.98,219.55,18859.0,213.4461,214.2356,213.4461,214.0017,18859.0
2022-08-31 09:30:00,221.36,222.55,220.84,221.46,14641.0,215.7659,216.9259,215.2591,215.8634,14641.0
2022-08-31 09:40:00,221.79,221.92,221.45,221.84,1740.0,216.1851,216.3118,215.8537,216.2338,1740.0
2022-08-31 09:50:00,221.93,222.43,221.69,221.69,3199.0,216.3215,216.8089,216.0876,216.0876,3199.0
2022-08-31 10:00:00,221.31,221.69,221.27,221.42,3075.0,215.7172,216.0876,215.6782,215.8244,3075.0
2022-08-31 10:10:00,221.46,221.59,221.02,221.38,3900.0,215.8634,215.9901,215.4345,215.7854,3900.0
2022-08-31 10:20:00,221.85,221.89,220.83,221.06,5940.0,216.2436,216.2825,215.2493,215.4735,5940.0
2022-08-31 10:30:00,221.2,221.39,220.52,221.04,25630.0,215.61,215.7952,214.9472,215.454,25630.0
2022-08-31 10:40:00,220.95,221.74,220.82,221.74,2610.0,215.3663,216.1363,215.2396,216.1363,2610.0
2022-08-31 10:50:00,221.54,221.75,221.07,221.08,2003.0,215.9414,216.1461,215.4833,215.493,2003.0
2022-08-31 11:00:00,221.02,221.02,220.09,220.09,6567.0,215.4345,215.4345,214.528,214.528,6567.0
2022-08-31 11:10:00,219.84,220.01,219.65,219.93,1330.0,214.2844,214.4501,214.0992,214.3721,1330.0
2022-08-31 11:20:00,219.93,220.53,219.9,220.44,2314.0,214.3721,214.9569,214.3428,214.8692,2314.0
2022-08-31 11:30:00,220.41,220.61,220.34,220.36,2975.0,214.84,215.0349,214.7717,214.7912,2975.0
2022-08-31 11:40:00,220.12,220.66,220.12,220.66,1710.0,214.5573,215.0836,214.5573,215.0836,1710.0
2022-08-31 11:50:00,220.81,220.9,220.74,220.8,2551.0,215.2298,215.3176,215.1616,215.2201,2551.0
2022-08-31 12:00:00,220.71,220.76,220.45,220.58,2299.0,215.1324,215.1811,214.8789,215.0057,2299.0
2022-08-31 12:10:00,220.47,220.62,220.29,220.5,1500.0,214.8984,215.0446,214.723,214.9277,1500.0
2022-08-31 12:20:00,220.43,220.43,220.16,220.36,800.0,214.8594,214.8594,214.5963,214.7912,800.0
2022-08-31 12:30:00,220.36,220.68,220.36,220.68,1918.0,214.7912,215.1031,214.7912,215.1031,1918.0
2022-08-31 12:40:00,220.46,220.62,220.38,220.62,1000.0,214.8887,215.0446,214.8107,215.0446,1000.0
2022-08-31 12:50:00,220.54,220.78,220.41,220.78,2232.0,214.9667,215.2006,214.84,215.2006,2232.0
2022-08-31 13:00:00,220.69,220.88,220.69,220.8,1050.0,215.1129,215.2981,215.1129,215.2201,1050.0
2022-08-31 13:10:00,220.77,220.87,220.62,220.62,2388.0,215.1909,215.2883,215.0446,215.0446,2388.0
2022-08-31 13:20:00,220.11,220.17,219.84,220.17,3538.0,214.5475,214.606,214.2844,214.606,3538.0
2022-08-31 13:30:00,220.15,220.28,219.78,219.78,3000.0,214.5865,214.7132,214.2259,214.2259,3000.0
2022-08-31 13:40:00,219.63,220.33,219.63,219.83,2100.0,214.0797,214.762,214.0797,214.2746,2100.0
2022-08-31 13:50:00,219.91,220.18,219.91,220.18,2575.0,214.3526,214.6158,214.3526,214.6158,2575.0
2022-08-31 14:00:00,220.12,220.2,219.61,219.92,3503.0,214.5573,214.6353,214.0602,214.3623,3503.0
2022-08-31 14:10:00,220.04,220.33,219.83,220.24,10726.0,214.4793,214.762,214.2746,214.6742,10726.0
2022-08-31 14:20:00,220.25,220.31,220.03,220.17,5585.0,214.684,214.7425,214.4696,214.606,5585.0
2022-08-31 14:30:00,220.05,220.22,220.04,220.17,4407.0,214.489,214.6548,214.4793,214.606,4407.0
2022-08-31 14:40:00,220.12,220.46,220.06,220.46,2941.0,214.5573,214.8887,214.4988,214.8887,2941.0
2022-08-31 14:50:00,220.54,220.65,220.39,220.65,3512.0,214.9667,215.0739,214.8205,215.0739,3512.0
2022-08-31 15:00:00,220.57,220.81,220.37,220.62,4381.0,214.9959,215.2298,214.801,215.0446,4381.0
2022-08-31 15:10:00,220.75,221.37,220.72,221.37,5230.0,215.1714,215.7757,215.1421,215.7757,5230.0
2022-08-31 15:20:00,221.37,221.44,220.76,220.99,4800.0,215.7757,215.8439,215.1811,215.4053,4800.0
2022-08-31 15:30:00,221.09,221.09,220.55,220.71,5403.0,215.5028,215.5028,214.9764,215.1324,5403.0
2022-08-31 15:40:00,220.75,221.3,220.65,220.97,10604.0,215.1714,215.7075,215.0739,215.3858,10604.0
2022-08-31 15:50:00,220.9,221.19,219.9,219.9,48231.0,215.3176,215.6002,214.3428,214.3428,48231.0
2022-09-01 09:30:00,219.13,219.13,217.8,218.06,7012.0,213.5923,213.5923,212.2959,212.5493,7012.0
2022-09-01 09:40:00,218.08,218.22,217.89,217.9,2175.0,212.5688,212.7053,212.3836,212.3934,2175.0
2022-09-01 09:50:00,217.88,217.88,217.42,217.87,9664.0,212.3739,212.3739,211.9255,212.3641,9664.0
2022-09-01 10:00:00,217.35,217.52,216.62,216.86,4596.0,211.8573,212.023,211.1457,211.3797,4596.0
2022-09-01 10:10:00,216.73,216.87,215.79,216.0,4434.0,211.2529,211.3894,210.3367,210.5414,4434.0
2022-09-01 10:20:00,216.12,216.61,215.91,216.13,5525.0,210.6584,211.136,210.4537,210.6681,5525.0
2022-09-01 10:30:00,216.25,216.25,215.81,215.81,3958.0,210.7851,210.7851,210.3562,210.3562,3958.0
2022-09-01 10:40:00,215.81,215.97,214.86,214.86,3443.0,210.3562,210.5122,209.4302,209.4302,3443.0
2022-09-01 10:50:00,215.13,215.63,214.88,215.16,5080.0,209.6934,210.1807,209.4497,209.7226,5080.0
2022-09-01 11:00:00,215.29,215.86,215.16,215.86,5706.0,209.8493,210.4049,209.7226,210.4049,5706.0
2022-09-01 11:10:00,216.16,216.42,216.03,216.42,900.0,210.6974,210.9508,210.5706,210.9508,900.0
2022-09-01 11:20:00,216.68,216.75,216.59,216.75,610.0,211.2042,211.2724,211.1165,211.2724,610.0
2022-09-01 11:30:00,216.55,217.58,216.55,217.28,2311.0,211.0775,212.0815,211.0775,211.789,2311.0
2022-09-01 11:40:00,217.28,217.28,216.69,216.92,1391.0,211.789,211.789,211.214,211.4381,1391.0
2022-09-01 11:50:00,216.97,216.97,216.67,216.75,905.0,211.4869,211.4869,211.1945,211.2724,905.0
2022-09-01 12:00:00,216.8,217.17,216.8,217.08,600.0,211.3212,211.6818,211.3212,211.5941,600.0
2022-09-01 12:10:00,216.85,217.44,216.85,217.44,1135.0,211.3699,211.945,211.3699,211.945,1135.0
2022-09-01 12:20:00,217.33,217.89,217.33,217.89,1138.0,211.8378,212.3836,211.8378,212.3836,1138.0
2022-09-01 12:30:00,217.75,217.85,217.64,217.77,917.0,212.2472,212.3446,212.14,212.2667,917.0
2022-09-01 12:40:00,217.72,217.75,217.43,217.5,1848.0,212.2179,212.2472,211.9353,212.0035,1848.0
2022-09-01 12:50:00,217.56,217.56,217.16,217.16,400.0,212.062,212.062,211.6721,211.6721,400.0
2022-09-01 13:00:00,217.4,217.79,217.4,217.78,1161.0,211.906,212.2862,211.906,212.2764,1161.0
2022-09-01 13:10:00,218.28,218.29,218.12,218.12,200.0,212.7638,212.7735,212.6078,212.6078,200.0
2022-09-01 13:20:00,218.32,218.65,218.32,218.65,603.0,212.8028,213.1244,212.8028,213.1244,603.0
2022-09-01 13:30:00,218.65,218.86,218.65,218.85,2082.0,213.1244,213.3291,213.1244,213.3194,2082.0
2022-09-01 13:40:00,218.83,218.83,218.66,218.73,924.0,213.2999,213.2999,213.1342,213.2024,924.0
2022-09-01 13:50:00,218.91,218.91,218.77,218.86,1631.0,213.3779,213.3779,213.2414,213.3291,1631.0
2022-09-01 14:00:00,218.94,219.08,218.8,218.86,1002.0,213.4071,213.5436,213.2706,213.3291,1002.0
2022-09-01 14:10:00,218.84,218.85,218.67,218.83,829.0,213.3096,213.3194,213.1439,213.2999,829.0
2022-09-01 14:20:00,219.05,219.52,219.05,219.13,1251.0,213.5143,213.9724,213.5143,213.5923,1251.0
2022-09-01 14:30:00,219.19,219.23,219.19,219.23,800.0,213.6508,213.6898,213.6508,213.6898,800.0
2022-09-01 14:40:00,219.26,219.42,219.06,219.06,1257.0,213.719,213.875,213.5241,213.5241,1257.0
2022-09-01 14:50:00,219.06,219.29,218.82,219.19,2817.0,213.5241,213.7483,213.2901,213.6508,2817.0
2022-09-01 15:00:00,219.23,219.78,219.22,219.78,1249.0,213.6898,214.2259,213.68,214.2259,1249.0
2022-09-01 15:10:00,219.77,219.77,219.15,219.15,5816.0,214.2161,214.2161,213.6118,213.6118,5816.0
2022-09-01 15:20:00,218.97,219.03,218.4,218.5,1558.0,213.4363,213.4948,212.8807,212.9782,1558.0
2022-09-01 15:30:00,218.33,218.69,217.98,218.64,6537.0,212.8125,213.1634,212.4714,213.1147,6537.0
2022-09-01 15:40:00,218.51,218.94,218.33,218.54,9025.0,212.988,213.4071,212.8125,213.0172,9025.0
2022-09-01 15:50:00,218.56,219.6,218.44,219.59,45590.0,213.0367,214.0504,212.9197,214.0407,45590.0
2022-09-02 09:30:00,221.42,221.8,219.9,221.79,8393.0,215.8244,216.1948,214.3428,216.1851,8393.0
2022-09-02 09:40:00,221.79,221.85,220.49,220.49,3111.0,216.1851,216.2436,214.9179,214.9179,3111.0
2022-09-02 09:50:00,220.72,220.74,219.41,219.66,1541.0,215.1421,215.1616,213.8652,214.1089,1541.0
2022-09-02 10:00:00,218.43,218.71,218.18,218.71,1112.0,212.91,213.1829,212.6663,213.1829,1112.0
2022-09-02 10:10:00,219.25,219.87,219.25,219.78,784.0,213.7093,214.3136,213.7093,214.2259,784.0
2022-09-02 10:20:00,219.69,219.88,219.62,219.88,898.0,214.1381,214.3233,214.0699,214.3233,898.0
2022-09-02 10:30:00,220.2,220.48,220.2,220.45,1584.0,214.6353,214.9082,214.6353,214.8789,1584.0
2022-09-02 10:40:00,220.7,220.9,220.7,220.9,506.0,215.1226,215.3176,215.1226,215.3176,506.0
2022-09-02 10:50:00,220.45,220.58,220.4,220.52,1400.0,214.8789,215.0057,214.8302,214.9472,1400.0
2022-09-02 11:00:00,220.64,220.87,220.55,220.87,400.0,215.0641,215.2883,214.9764,215.2883,400.0
2022-09-02 11:10:00,220.64,220.71,220.34,220.43,2200.0,215.0641,215.1324,214.7717,214.8594,2200.0
2022-09-02 11:20:00,220.43,220.43,220.43,220.43,100.0,214.8594,214.8594,214.8594,214.8594,100.0
2022-09-02 11:30:00,220.66,220.8,220.6,220.62,666.0,215.0836,215.2201,215.0251,215.0446,666.0
2022-09-02 11:40:00,220.57,220.82,220.27,220.77,1103.0,214.9959,215.2396,214.7035,215.1909,1103.0
2022-09-02 11:50:00,220.73,220.88,220.36,220.37,1605.0,215.1519,215.2981,214.7912,214.801,1605.0
2022-09-02 12:00:00,220.34,220.35,220.05,220.05,600.0,214.7717,214.7815,214.489,214.489,600.0
2022-09-02 12:10:00,220.25,220.25,219.69,219.69,2516.0,214.684,214.684,214.1381,214.1381,2516.0
2022-09-02 12:20:00,219.42,219.42,218.86,218.86,822.0,213.875,213.875,213.3291,213.3291,822.0
2022-09-02 12:30:00,218.61,218.61,218.04,218.31,1361.0,213.0854,213.0854,212.5298,212.793,1361.0
2022-09-02 12:40:00,218.33,218.33,217.94,217.98,2153.0,212.8125,212.8125,212.4324,212.4714,2153.0
2022-09-02 12:50:00,217.96,217.97,217.63,217.72,800.0,212.4519,212.4616,212.1302,212.2179,800.0
2022-09-02 13:00:00,217.69,217.69,217.07,217.17,1056.0,212.1887,212.1887,211.5844,211.6818,1056.0
2022-09-02 13:10:00,217.13,217.46,216.75,217.36,1409.0,211.6428,211.9645,211.2724,211.867,1409.0
2022-09-02 13:20:00,217.15,217.15,216.37,216.37,978.0,211.6623,211.6623,210.902,210.902,978.0
2022-09-02 13:30:00,216.07,216.39,216.07,216.22,2015.0,210.6096,210.9215,210.6096,210.7558,2015.0
2022-09-02 13:40:00,216.12,216.69,215.95,215.95,1399.0,210.6584,211.214,210.4927,210.4927,1399.0
2022-09-02 13:50:00,215.92,216.26,215.9,216.26,1650.0,210.4634,210.7948,210.4439,210.7948,1650.0
2022-09-02 14:00:00,216.28,216.5,216.12,216.27,723.0,210.8143,211.0288,210.6584,210.8046,723.0
2022-09-02 14:10:00,216.29,216.44,216.16,216.16,1000.0,210.8241,210.9703,210.6974,210.6974,1000.0
2022-09-02 14:20:00,216.13,216.62,216.09,216.62,1230.0,210.6681,211.1457,210.6291,211.1457,1230.0
2022-09-02 14:30:00,216.64,216.78,216.49,216.78,1125.0,211.1652,211.3017,211.019,211.3017,1125.0
2022-09-02 14:40:00,216.82,216.85,216.58,216.59,1453.0,211.3407,211.3699,211.1067,211.1165,1453.0
2022-09-02 14:50:00,216.59,216.6,215.97,216.01,1710.0,211.1165,211.1262,210.5122,210.5511,1710.0
2022-09-02 15:00:00,216.28,216.66,216.12,216.64,1215.0,210.8143,211.1847,210.6584,211.1652,1215.0
2022-09-02 15:10:00,216.72,216.72,216.22,216.35,1400.0,211.2432,211.2432,210.7558,210.8826,1400.0
2022-09-02 15:20:00,216.61,216.61,215.93,215.95,1500.0,211.136,211.136,210.4732,210.4927,1500.0
2022-09-02 15:30:00,215.85,215.85,214.79,214.97,5901.0,210.3952,210.3952,209.362,209.5374,5901.0
2022-09-02 15:40:00,214.97,215.36,214.6,215.34,8069.0,209.5374,209.9176,209.1768,209.8981,8069.0
2022-09-02 15:50:00,215.26,216.25,215.25,215.98,24475.0,209.8201,210.7851,209.8104,210.5219,24475.0
2022-09-06 09:30:00,216.92,220.29,216.87,219.53,11144.0,211.4381,214.723,211.3894,213.9822,11144.0
2022-09-06 09:40:00,219.33,219.66,218.7,219.42,5558.0,213.7872,214.1089,213.1732,213.875,5558.0
2022-09-06 09:50:00,219.6,219.76,218.38,219.32,3970.0,214.0504,214.2064,212.8613,213.7775,3970.0
2022-09-06 10:00:00,219.53,219.53,217.78,218.34,12340.0,213.9822,213.9822,212.2764,212.8223,12340.0
2022-09-06 10:10:00,218.46,218.52,217.64,217.9,8136.0,212.9392,212.9977,212.14,212.3934,8136.0
2022-09-06 10:20:00,217.67,219.46,217.65,219.38,4946.0,212.1692,213.914,212.1497,213.836,4946.0
2022-09-06 10:30:00,219.22,220.0,218.87,220.0,5010.0,213.68,214.4403,213.3389,214.4403,5010.0
2022-09-06 10:40:00,220.18,220.96,220.18,220.42,3704.0,214.6158,215.3761,214.6158,214.8497,3704.0
2022-09-06 10:50:00,220.51,221.12,220.51,220.89,2983.0,214.9374,215.532,214.9374,215.3078,2983.0
2022-09-06 11:00:00,220.76,221.25,220.48,221.09,4965.0,215.1811,215.6587,214.9082,215.5028,4965.0
2022-09-06 11:10:00,221.05,221.18,220.68,220.69,8106.0,215.4638,215.5905,215.1031,215.1129,8106.0
2022-09-06 11:20:00,220.98,221.14,220.55,220.66,5830.0,215.3955,215.5515,214.9764,215.0836,5830.0
2022-09-06 11:30:00,220.4,220.87,220.15,220.28,4780.0,214.8302,215.2883,214.5865,214.7132,4780.0
2022-09-06 11:40:00,220.21,221.36,220.2,220.69,6362.0,214.645,215.7659,214.6353,215.1129,6362.0
2022-09-06 11:50:00,220.63,221.31,220.63,220.97,10497.0,215.0544,215.7172,215.0544,215.3858,10497.0
2022-09-06 12:00:00,221.02,221.36,220.59,220.59,6513.0,215.4345,215.7659,215.0154,215.0154,6513.0
2022-09-06 12:10:00,220.68,220.81,219.72,219.73,11416.0,215.1031,215.2298,214.1674,214.1771,11416.0
2022-09-06 12:20:00,219.52,219.94,219.32,219.94,6178.0,213.9724,214.3818,213.7775,214.3818,6178.0
2022-09-06 12:30:00,219.87,219.9,219.66,219.71,853.0,214.3136,214.3428,214.1089,214.1576,853.0
2022-09-06 12:40:00,219.42,220.03,219.33,219.94,4625.0,213.875,214.4696,213.7872,214.3818,4625.0
2022-09-06 12:50:00,219.7,220.32,219.54,220.19,3374.0,214.1479,214.7522,213.9919,214.6255,3374.0
2022-09-06 13:00:00,220.11,220.11,219.25,219.25,1419.0,214.5475,214.5475,213.7093,213.7093,1419.0
2022-09-06 13:10:00,218.98,219.14,218.9,219.13,1658.0,213.4461,213.602,213.3681,213.5923,1658.0
2022-09-06 13:20:00,219.21,219.24,219.04,219.24,2090.0,213.6703,213.6995,213.5046,213.6995,2090.0
2022-09-06 13:30:00,219.14,219.64,219.02,219.46,2934.0,213.602,214.0894,213.4851,213.914,2934.0
2022-09-06 13:40:00,219.44,219.48,218.94,219.15,2847.0,213.8945,213.9335,213.4071,213.6118,2847.0
2022-09-06 13:50:00,219.03,219.56,219.03,219.56,1990.0,213.4948,214.0114,213.4948,214.0114,1990.0
2022-09-06 14:00:00,219.63,219.83,219.62,219.76,1436.0,214.0797,214.2746,214.0699,214.2064,1436.0
2022-09-06 14:10:00,219.94,220.43,219.93,220.27,2128.0,214.3818,214.8594,214.3721,214.7035,2128.0
2022-09-06 14:20:00,220.18,220.38,220.07,220.38,2809.0,214.6158,214.8107,214.5085,214.8107,2809.0
2022-09-06 14:30:00,220.17,220.27,219.78,220.24,3301.0,214.606,214.7035,214.2259,214.6742,3301.0
2022-09-06 14:40:00,220.1,220.15,219.87,220.1,2040.0,214.5378,214.5865,214.3136,214.5378,2040.0
2022-09-06 14:50:00,220.06,220.29,219.76,220.12,3180.0,214.4988,214.723,214.2064,214.5573,3180.0
2022-09-06 15:00:00,220.05,220.53,219.84,220.53,5793.0,214.489,214.9569,214.2844,214.9569,5793.0
2022-09-06 15:10:00,220.65,221.11,220.6,221.03,7567.0,215.0739,215.5223,215.0251,215.4443,7567.0
2022-09-06 15:20:00,221.03,221.05,220.62,220.8,9380.0,215.4443,215.4638,215.0446,215.2201,9380.0
2022-09-06 15:30:00,220.8,220.8,219.95,219.96,5481.0,215.2201,215.2201,214.3916,214.4013,5481.0
2022-09-06 15:40:00,219.91,220.59,219.9,220.51,6763.0,214.3526,215.0154,214.3428,214.9374,6763.0
2022-09-06 15:50:00,220.35,220.91,220.16,220.78,56964.0,214.7815,215.3273,214.5963,215.2006,56964.0
2022-09-07 09:30:00,221.0,225.86,221.0,225.23,19582.0,215.415,220.1522,215.415,219.5381,19582.0
2022-09-07 09:40:00,225.24,227.05,225.07,225.38,13120.0,219.5479,221.3121,219.3822,219.6844,13120.0
2022-09-07 09:50:00,224.95,224.95,222.6,223.83,5106.0,219.2652,219.2652,216.9746,218.1735,5106.0
2022-09-07 10:00:00,223.57,225.21,223.2,225.12,24039.0,217.9201,219.5186,217.5594,219.4309,24039.0
2022-09-07 10:10:00,225.41,226.05,224.44,225.24,15279.0,219.7136,220.3374,218.7681,219.5479,15279.0
2022-09-07 10:20:00,224.87,227.4,224.75,227.3,11630.0,219.1872,221.6533,219.0703,221.5558,11630.0
2022-09-07 10:30:00,227.25,228.82,226.77,226.77,12163.0,221.5071,223.0374,221.0392,221.0392,12163.0
2022-09-07 10:40:00,226.77,227.14,225.69,225.72,4434.0,221.0392,221.3999,219.9865,220.0158,4434.0
2022-09-07 10:50:00,225.97,226.14,225.6,225.74,2599.0,220.2594,220.4251,219.8988,220.0353,2599.0
2022-09-07 11:00:00,225.55,226.14,225.48,225.96,3525.0,219.8501,220.4251,219.7818,220.2497,3525.0
2022-09-07 11:10:00,225.72,226.6,225.72,226.59,5393.0,220.0158,220.8735,220.0158,220.8638,5393.0
2022-09-07 11:20:00,226.59,226.82,226.4,226.82,1996.0,220.8638,221.088,220.6786,221.088,1996.0
2022-09-07 11:30:00,226.84,226.86,226.46,226.55,700.0,221.1075,221.127,220.7371,220.8248,700.0
2022-09-07 11:40:00,226.49,226.95,226.33,226.95,1816.0,220.7663,221.2147,220.6103,221.2147,1816.0
2022-09-07 11:50:00,227.04,227.61,226.89,227.55,7079.0,221.3024,221.858,221.1562,221.7995,7079.0
2022-09-07 12:00:00,227.68,227.71,227.35,227.68,2550.0,221.9262,221.9555,221.6046,221.9262,2550.0
2022-09-07 12:10:00,227.53,227.77,227.2,227.22,2537.0,221.78,222.014,221.4584,221.4779,2537.0
2022-09-07 12:20:00,227.22,228.07,227.21,228.07,2310.0,221.4779,222.3064,221.4681,222.3064,2310.0
2022-09-07 12:30:00,228.12,228.5,227.91,228.5,2808.0,222.3551,222.7255,222.1504,222.7255,2808.0
2022-09-07 12:40:00,228.63,229.09,228.55,228.86,4237.0,222.8522,223.3006,222.7742,223.0764,4237.0
2022-09-07 12:50:00,229.08,229.09,228.61,228.73,2601.0,223.2908,223.3006,222.8327,222.9497,2601.0
2022-09-07 13:00:00,228.78,229.29,228.78,229.02,2231.0,222.9984,223.4955,222.9984,223.2324,2231.0
2022-09-07 13:10:00,228.89,229.46,228.81,228.87,6652.0,223.1056,223.6612,223.0277,223.0862,6652.0
2022-09-07 13:20:00,229.03,229.37,229.0,229.26,2445.0,223.2421,223.5735,223.2129,223.4663,2445.0
2022-09-07 13:30:00,229.15,230.41,229.12,230.06,47660.0,223.3591,224.5872,223.3298,224.2461,47660.0
2022-09-07 13:40:00,230.03,230.65,229.58,230.65,5599.0,224.2168,224.8212,223.7782,224.8212,5599.0
2022-09-07 13:50:00,230.47,230.6,230.11,230.34,15016.0,224.6457,224.7724,224.2948,224.519,15016.0
2022-09-07 14:00:00,230.51,231.32,230.37,230.71,5054.0,224.6847,225.4742,224.5482,224.8797,5054.0
2022-09-07 14:10:00,230.49,230.94,230.18,230.35,15190.0,224.6652,225.1038,224.363,224.5288,15190.0
2022-09-07 14:20:00,230.22,231.12,230.22,231.02,18112.0,224.402,225.2793,224.402,225.1818,18112.0
2022-09-07 14:30:00,231.14,231.31,230.99,231.14,3000.0,225.2988,225.4645,225.1526,225.2988,3000.0
2022-09-07 14:40:00,231.2,231.33,230.95,231.06,2599.0,225.3573,225.484,225.1136,225.2208,2599.0
2022-09-07 14:50:00,231.05,231.45,230.88,231.45,2965.0,225.2111,225.601,225.0454,225.601,2965.0
2022-09-07 15:00:00,231.6,231.6,231.0,231.0,2347.0,225.7472,225.7472,225.1623,225.1623,2347.0
2022-09-07 15:10:00,231.02,231.32,230.79,230.98,8318.0,225.1818,225.4742,224.9576,225.1428,8318.0
2022-09-07 15:20:00,231.01,231.33,230.81,231.33,4022.0,225.1721,225.484,224.9771,225.484,4022.0
2022-09-07 15:30:00,231.22,231.36,231.01,231.22,15968.0,225.3768,225.5132,225.1721,225.3768,15968.0
2022-09-07 15:40:00,231.21,231.84,231.11,231.74,11790.0,225.367,225.9811,225.2695,225.8836,11790.0
2022-09-07 15:50:00,231.64,231.76,230.87,231.35,50487.0,225.7862,225.9031,225.0356,225.5035,50487.0
2022-09-08 09:30:00,230.93,231.36,229.75,230.01,7079.0,225.0941,225.5132,223.9439,224.1973,7079.0
2022-09-08 09:40:00,230.0,230.35,228.97,229.21,4494.0,224.1876,224.5288,223.1836,223.4176,4494.0
2022-09-08 09:50:00,229.56,230.26,229.24,229.65,2275.0,223.7587,224.441,223.4468,223.8464,2275.0
2022-09-08 10:00:00,230.06,230.46,228.91,229.99,5115.0,224.2461,224.636,223.1251,224.1779,5115.0
2022-09-08 10:10:00,229.9,230.45,229.45,230.45,2124.0,224.0901,224.6262,223.6515,224.6262,2124.0
2022-09-08 10:20:00,230.55,231.1,230.53,231.09,1600.0,224.7237,225.2598,224.7042,225.2501,1600.0
2022-09-08 10:30:00,230.88,232.58,230.79,232.58,14155.0,225.0454,226.7024,224.9576,226.7024,14155.0
2022-09-08 10:40:00,232.44,233.27,232.42,232.51,2801.0,226.5659,227.375,226.5464,226.6342,2801.0
2022-09-08 10:50:00,232.46,233.17,232.26,232.81,3042.0,226.5854,227.2775,226.3905,226.9266,3042.0
2022-09-08 11:00:00,232.95,233.28,232.72,232.72,1950.0,227.063,227.3847,226.8389,226.8389,1950.0
2022-09-08 11:10:00,232.62,232.84,232.43,232.81,4201.0,226.7414,226.9558,226.5562,226.9266,4201.0
2022-09-08 11:20:00,232.75,232.75,232.26,232.37,2016.0,226.8681,226.8681,226.3905,226.4977,2016.0
2022-09-08 11:30:00,232.46,232.81,232.06,232.47,5600.0,226.5854,226.9266,226.1955,226.5952,5600.0
2022-09-08 11:40:00,232.14,232.44,232.13,232.23,3981.0,226.2735,226.5659,226.2638,226.3612,3981.0
2022-09-08 11:50:00,232.47,232.86,232.42,232.74,7718.0,226.5952,226.9753,226.5464,226.8584,7718.0
2022-09-08 12:00:00,232.67,232.67,230.9,231.34,6454.0,226.7901,226.7901,225.0649,225.4937,6454.0
2022-09-08 12:10:00,231.32,231.81,231.05,231.48,4558.0,225.4742,225.9519,225.2111,225.6302,4558.0
2022-09-08 12:20:00,231.33,231.67,231.02,231.57,2177.0,225.484,225.8154,225.1818,225.7179,2177.0
2022-09-08 12:30:00,231.74,231.93,231.67,231.91,5316.0,225.8836,226.0688,225.8154,226.0493,5316.0
2022-09-08 12:40:00,231.9,232.59,231.9,232.07,6812.0,226.0396,226.7121,226.0396,226.2053,6812.0
2022-09-08 12:50:00,232.25,232.46,232.0,232.01,1528.0,226.3807,226.5854,226.1371,226.1468,1528.0
2022-09-08 13:00:00,231.79,231.79,231.6,231.67,2317.0,225.9324,225.9324,225.7472,225.8154,2317.0
2022-09-08 13:10:00,231.76,232.66,231.76,232.34,1778.0,225.9031,226.7804,225.9031,226.4685,1778.0
2022-09-08 13:20:00,232.62,232.87,232.48,232.54,2403.0,226.7414,226.9851,226.6049,226.6634,2403.0
2022-09-08 13:30:00,232.69,233.21,232.6,232.61,2871.0,226.8096,227.3165,226.7219,226.7316,2871.0
2022-09-08 13:40:00,232.76,232.76,232.35,232.68,5032.0,226.8778,226.8778,226.4782,226.7999,5032.0
2022-09-08 13:50:00,232.77,232.78,231.82,232.68,3102.0,226.8876,226.8973,225.9616,226.7999,3102.0
2022-09-08 14:00:00,232.68,232.69,232.36,232.49,1300.0,226.7999,226.8096,226.488,226.6147,1300.0
2022-09-08 14:10:00,232.34,233.02,232.34,232.83,2000.0,226.4685,227.1313,226.4685,226.9461,2000.0
2022-09-08 14:20:00,232.81,232.95,232.53,232.8,2900.0,226.9266,227.063,226.6537,226.9168,2900.0
2022-09-08 14:30:00,232.96,233.4,232.84,233.24,3199.0,227.0728,227.5017,226.9558,227.3457,3199.0
2022-09-08 14:40:00,233.3,233.42,232.41,232.58,2831.0,227.4042,227.5212,226.5367,226.7024,2831.0
2022-09-08 14:50:00,232.71,232.89,232.58,232.68,1700.0,226.8291,227.0046,226.7024,226.7999,1700.0
2022-09-08 15:00:00,232.68,232.81,232.25,232.26,2001.0,226.7999,226.9266,226.3807,226.3905,2001.0
2022-09-08 15:10:00,232.24,233.1,232.2,232.96,4595.0,226.371,227.2093,226.332,227.0728,4595.0
2022-09-08 15:20:00,232.96,233.08,232.64,232.64,3657.0,227.0728,227.1898,226.7609,226.7609,3657.0
2022-09-08 15:30:00,232.63,233.25,232.6,233.15,6420.0,226.7511,227.3555,226.7219,227.258,6420.0
2022-09-08 15:40:00,233.09,233.09,232.5,232.61,5501.0,227.1995,227.1995,226.6244,226.7316,5501.0
2022-09-08 15:50:00,232.58,233.42,232.58,233.07,48074.0,226.7024,227.5212,226.7024,227.18,48074.0
2022-09-09 09:30:00,233.59,233.59,232.03,232.79,5034.0,227.6869,227.6869,226.1663,226.9071,5034.0
2022-09-09 09:40:00,232.62,232.96,232.2,232.94,6539.0,226.7414,227.0728,226.332,227.0533,6539.0
2022-09-09 09:50:00,232.55,233.26,232.24,233.26,6250.0,226.6732,227.3652,226.371,227.3652,6250.0
2022-09-09 10:00:00,233.09,234.5,233.09,234.05,23647.0,227.1995,228.5739,227.1995,228.1352,23647.0
2022-09-09 10:10:00,233.7,233.91,233.34,233.59,3531.0,227.7941,227.9988,227.4432,227.6869,3531.0
2022-09-09 10:20:00,233.65,233.65,233.11,233.64,1800.0,227.7454,227.7454,227.219,227.7356,1800.0
2022-09-09 10:30:00,233.82,234.27,233.82,234.14,1300.0,227.9111,228.3497,227.9111,228.223,1300.0
2022-09-09 10:40:00,234.4,234.68,234.28,234.28,1300.0,228.4764,228.7493,228.3594,228.3594,1300.0
2022-09-09 10:50:00,234.3,235.0,234.3,234.86,6111.0,228.3789,229.0612,228.3789,228.9248,6111.0
2022-09-09 11:00:00,234.8,235.15,234.41,234.64,9274.0,228.8663,229.2075,228.4862,228.7103,9274.0
2022-09-09 11:10:00,234.62,235.14,234.36,235.1,5190.0,228.6908,229.1977,228.4374,229.1587,5190.0
2022-09-09 11:20:00,235.17,235.94,235.17,235.93,3266.0,229.2269,229.9775,229.2269,229.9677,3266.0
2022-09-09 11:30:00,235.99,235.99,235.61,235.88,4009.0,230.0262,230.0262,229.6558,229.919,4009.0
2022-09-09 11:40:00,236.12,236.29,235.52,235.55,4234.0,230.1529,230.3186,229.5681,229.5973,4234.0
2022-09-09 11:50:00,235.45,236.2,235.39,235.82,6854.0,229.4999,230.2309,229.4414,229.8605,6854.0
2022-09-09 12:00:00,235.53,235.73,235.48,235.73,3344.0,229.5778,229.7728,229.5291,229.7728,3344.0
2022-09-09 12:10:00,235.72,235.89,235.58,235.8,2912.0,229.763,229.9288,229.6266,229.841,2912.0
2022-09-09 12:20:00,235.92,235.92,235.47,235.71,1170.0,229.958,229.958,229.5194,229.7533,1170.0
2022-09-09 12:30:00,235.86,236.04,235.64,235.64,1110.0,229.8995,230.075,229.6851,229.6851,1110.0
2022-09-09 12:40:00,235.64,235.81,235.56,235.56,1407.0,229.6851,229.8508,229.6071,229.6071,1407.0
2022-09-09 12:50:00,235.97,236.19,235.97,236.15,1724.0,230.0067,230.2212,230.0067,230.1822,1724.0
2022-09-09 13:00:00,236.05,236.24,235.89,236.24,2544.0,230.0847,230.2699,229.9288,230.2699,2544.0
2022-09-09 13:10:00,236.29,236.45,236.24,236.44,1238.0,230.3186,230.4746,230.2699,230.4649,1238.0
2022-09-09 13:20:00,236.27,236.34,235.77,235.77,1102.0,230.2991,230.3674,229.8118,229.8118,1102.0
2022-09-09 13:30:00,235.47,236.2,235.46,236.2,1171.0,229.5194,230.2309,229.5096,230.2309,1171.0
2022-09-09 13:40:00,236.22,236.32,236.01,236.08,2655.0,230.2504,230.3479,230.0457,230.1139,2655.0
2022-09-09 13:50:00,236.33,236.38,236.14,236.21,1448.0,230.3576,230.4064,230.1724,230.2407,1448.0
2022-09-09 14:00:00,236.16,236.16,235.89,235.91,1635.0,230.1919,230.1919,229.9288,229.9482,1635.0
2022-09-09 14:10:00,235.92,237.13,235.92,236.99,7055.0,229.958,231.1374,229.958,231.001,7055.0
2022-09-09 14:20:00,237.0,237.06,236.89,236.91,6979.0,231.0107,231.0692,230.9035,230.923,6979.0
2022-09-09 14:30:00,236.92,237.0,236.66,236.92,3637.0,230.9327,231.0107,230.6793,230.9327,3637.0
2022-09-09 14:40:00,236.92,237.0,236.72,236.86,2810.0,230.9327,231.0107,230.7378,230.8742,2810.0
2022-09-09 14:50:00,236.71,237.26,236.7,237.26,1620.0,230.728,231.2641,230.7183,231.2641,1620.0
2022-09-09 15:00:00,237.16,237.36,237.05,237.24,3371.0,231.1667,231.3616,231.0594,231.2446,3371.0
2022-09-09 15:10:00,237.28,237.62,237.28,237.46,3478.0,231.2836,231.615,231.2836,231.4591,3478.0
2022-09-09 15:20:00,237.47,237.47,236.95,237.1,1820.0,231.4688,231.4688,230.962,231.1082,1820.0
2022-09-09 15:30:00,237.13,237.22,236.5,236.59,15374.0,231.1374,231.2251,230.5233,230.6111,15374.0
2022-09-09 15:40:00,236.59,236.85,236.52,236.65,7043.0,230.6111,230.8645,230.5428,230.6695,7043.0
2022-09-09 15:50:00,236.49,236.49,235.98,236.04,48920.0,230.5136,230.5136,230.0165,230.075,48920.0
2022-09-12 09:30:00,236.12,237.86,236.12,237.75,10194.0,230.1529,231.849,230.1529,231.7417,10194.0
2022-09-12 09:40:00,238.2,238.2,237.37,238.13,15503.0,232.1804,232.1804,231.3713,232.1121,15503.0
2022-09-12 09:50:00,237.75,238.05,237.32,237.54,12642.0,231.7417,232.0342,231.3226,231.5371,12642.0
2022-09-12 10:00:00,237.58,238.23,237.42,238.23,7839.0,231.576,232.2096,231.4201,232.2096,7839.0
2022-09-12 10:10:00,238.2,238.2,237.43,237.64,13782.0,232.1804,232.1804,231.4298,231.6345,13782.0
2022-09-12 10:20:00,237.42,237.79,237.4,237.78,3735.0,231.4201,231.7807,231.4006,231.771,3735.0
2022-09-12 10:30:00,237.98,238.31,237.98,238.31,2206.0,231.9659,232.2876,231.9659,232.2876,2206.0
2022-09-12 10:40:00,238.39,238.39,238.2,238.39,2165.0,232.3656,232.3656,232.1804,232.3656,2165.0
2022-09-12 10:50:00,238.25,238.25,237.52,237.66,2864.0,232.2291,232.2291,231.5176,231.654,2864.0
2022-09-12 11:00:00,237.79,238.02,237.76,237.83,2425.0,231.7807,232.0049,231.7515,231.8197,2425.0
2022-09-12 11:10:00,237.71,238.01,237.51,237.95,2663.0,231.7028,231.9952,231.5078,231.9367,2663.0
2022-09-12 11:20:00,238.01,238.56,237.95,238.53,5719.0,231.9952,232.5313,231.9367,232.502,5719.0
2022-09-12 11:30:00,238.71,238.73,238.3,238.3,4595.0,232.6775,232.697,232.2778,232.2778,4595.0
2022-09-12 11:40:00,238.34,238.52,237.78,237.99,1851.0,232.3168,232.4923,231.771,231.9757,1851.0
2022-09-12 11:50:00,237.83,237.94,237.42,237.52,8229.0,231.8197,231.9269,231.4201,231.5176,8229.0
2022-09-12 12:00:00,237.81,237.99,237.54,237.7,1424.0,231.8002,231.9757,231.5371,231.693,1424.0
2022-09-12 12:10:00,237.57,238.2,237.55,237.86,2943.0,231.5663,232.1804,231.5468,231.849,2943.0
2022-09-12 12:20:00,237.78,238.56,237.7,238.16,3005.0,231.771,232.5313,231.693,232.1414,3005.0
2022-09-12 12:30:00,238.21,238.44,238.04,238.43,2652.0,232.1901,232.4143,232.0244,232.4046,2652.0
2022-09-12 12:40:00,238.49,238.54,238.14,238.14,1899.0,232.463,232.5118,232.1219,232.1219,1899.0
2022-09-12 12:50:00,238.11,238.68,238.11,238.67,1415.0,232.0926,232.6482,232.0926,232.6385,1415.0
2022-09-12 13:00:00,238.89,238.89,238.22,238.77,5336.0,232.8529,232.8529,232.1999,232.736,5336.0
2022-09-12 13:10:00,238.86,239.06,238.55,238.91,6426.0,232.8237,233.0186,232.5215,232.8724,6426.0
2022-09-12 13:20:00,238.89,239.1,238.65,238.66,5480.0,232.8529,233.0576,232.619,232.6287,5480.0
2022-09-12 13:30:00,238.58,238.58,238.17,238.17,1144.0,232.5508,232.5508,232.1511,232.1511,1144.0
2022-09-12 13:40:00,238.12,238.23,237.98,238.2,2106.0,232.1024,232.2096,231.9659,232.1804,2106.0
2022-09-12 13:50:00,238.21,238.28,237.98,238.12,4800.0,232.1901,232.2584,231.9659,232.1024,4800.0
2022-09-12 14:00:00,238.08,238.08,237.83,237.84,3883.0,232.0634,232.0634,231.8197,231.8295,3883.0
2022-09-12 14:10:00,237.68,238.25,237.46,238.0,13386.0,231.6735,232.2291,231.4591,231.9854,13386.0
2022-09-12 14:20:00,238.13,238.24,237.51,237.66,4721.0,232.1121,232.2194,231.5078,231.654,4721.0
2022-09-12 14:30:00,237.49,237.96,237.35,237.96,6802.0,231.4883,231.9464,231.3519,231.9464,6802.0
2022-09-12 14:40:00,238.09,238.22,237.83,237.99,4686.0,232.0732,232.1999,231.8197,231.9757,4686.0
2022-09-12 14:50:00,238.0,238.47,237.96,238.12,9825.0,231.9854,232.4436,231.9464,232.1024,9825.0
2022-09-12 15:00:00,238.12,238.23,237.8,237.97,3000.0,232.1024,232.2096,231.7905,231.9562,3000.0
2022-09-12 15:10:00,237.91,237.91,237.6,237.77,2460.0,231.8977,231.8977,231.5955,231.7612,2460.0
2022-09-12 15:20:00,237.68,237.8,237.35,237.57,8316.0,231.6735,231.7905,231.3519,231.5663,8316.0
2022-09-12 15:30:00,237.53,237.64,237.38,237.43,11345.0,231.5273,231.6345,231.3811,231.4298,11345.0
2022-09-12 15:40:00,237.49,238.08,237.37,238.08,15979.0,231.4883,232.0634,231.3713,232.0634,15979.0
2022-09-12 15:50:00,238.24,238.25,237.37,238.1,67188.0,232.2194,232.2291,231.3713,232.0829,67188.0
2022-09-13 09:30:00,233.62,234.91,233.62,234.91,11170.0,227.7161,228.9735,227.7161,228.9735,11170.0
2022-09-13 09:40:00,234.6,235.49,234.59,235.02,5397.0,228.6714,229.5389,228.6616,229.0807,5397.0
2022-09-13 09:50:00,235.59,236.0,234.49,234.49,4083.0,229.6363,230.036,228.5641,228.5641,4083.0
2022-09-13 10:00:00,234.52,235.34,234.27,234.87,7279.0,228.5934,229.3926,228.3497,228.9345,7279.0
2022-09-13 10:10:00,234.66,234.89,234.55,234.73,781.0,228.7298,228.954,228.6226,228.7981,781.0
2022-09-13 10:20:00,235.12,235.12,234.59,234.89,1020.0,229.1782,229.1782,228.6616,228.954,1020.0
2022-09-13 10:30:00,234.58,234.58,233.94,234.0,2300.0,228.6519,228.6519,228.028,228.0865,2300.0
2022-09-13 10:40:00,234.0,234.21,233.8,234.16,2461.0,228.0865,228.2912,227.8916,228.2425,2461.0
2022-09-13 10:50:00,233.81,234.13,233.69,234.13,8217.0,227.9013,228.2132,227.7843,228.2132,8217.0
2022-09-13 11:00:00,233.96,234.97,233.96,234.97,25770.0,228.0475,229.032,228.0475,229.032,25770.0
2022-09-13 11:10:00,235.26,235.26,234.73,234.73,6748.0,229.3147,229.3147,228.7981,228.7981,6748.0
2022-09-13 11:20:00,234.76,235.1,234.63,234.98,2600.0,228.8273,229.1587,228.7006,229.0417,2600.0
2022-09-13 11:30:00,235.21,235.21,234.83,235.08,2963.0,229.2659,229.2659,228.8955,229.1392,2963.0
2022-09-13 11:40:00,235.32,235.32,234.83,235.14,1955.0,229.3732,229.3732,228.8955,229.1977,1955.0
2022-09-13 11:50:00,235.23,235.23,234.84,234.84,1100.0,229.2854,229.2854,228.9053,228.9053,1100.0
2022-09-13 12:00:00,234.9,235.17,234.76,235.17,1100.0,228.9638,229.2269,228.8273,229.2269,1100.0
2022-09-13 12:10:00,235.22,235.37,235.15,235.15,1778.0,229.2757,229.4219,229.2075,229.2075,1778.0
2022-09-13 12:20:00,235.17,235.17,234.56,234.56,400.0,229.2269,229.2269,228.6324,228.6324,400.0
2022-09-13 12:30:00,234.62,234.91,234.46,234.84,2106.0,228.6908,228.9735,228.5349,228.9053,2106.0
2022-09-13 12:40:00,234.86,234.9,234.49,234.49,1155.0,228.9248,228.9638,228.5641,228.5641,1155.0
2022-09-13 12:50:00,234.58,235.75,234.5,235.11,28199.0,228.6519,229.7923,228.5739,229.1685,28199.0
2022-09-13 13:00:00,235.02,235.02,234.43,234.43,4956.0,229.0807,229.0807,228.5056,228.5056,4956.0
2022-09-13 13:10:00,234.37,234.81,234.37,234.79,4797.0,228.4472,228.876,228.4472,228.8565,4797.0
2022-09-13 13:20:00,234.7,234.92,234.7,234.92,600.0,228.7688,228.9833,228.7688,228.9833,600.0
2022-09-13 13:30:00,235.39,235.63,234.98,234.99,2937.0,229.4414,229.6753,229.0417,229.0515,2937.0
2022-09-13 13:40:00,235.08,235.08,234.8,235.05,2356.0,229.1392,229.1392,228.8663,229.11,2356.0
2022-09-13 13:50:00,235.12,235.19,234.94,235.1,2279.0,229.1782,229.2464,229.0028,229.1587,2279.0
2022-09-13 14:00:00,234.92,235.24,234.91,235.11,2000.0,228.9833,229.2952,228.9735,229.1685,2000.0
2022-09-13 14:10:00,234.94,235.53,234.94,235.41,1489.0,229.0028,229.5778,229.0028,229.4609,1489.0
2022-09-13 14:20:00,235.49,235.5,235.06,235.06,2502.0,229.5389,229.5486,229.1197,229.1197,2502.0
2022-09-13 14:30:00,235.04,235.04,234.84,234.87,3947.0,229.1002,229.1002,228.9053,228.9345,3947.0
2022-09-13 14:40:00,234.84,235.06,234.65,234.88,7763.0,228.9053,229.1197,228.7201,228.9443,7763.0
2022-09-13 14:50:00,234.86,234.99,234.35,234.58,9771.0,228.9248,229.0515,228.4277,228.6519,9771.0
2022-09-13 15:00:00,234.56,235.05,234.56,234.69,18555.0,228.6324,229.11,228.6324,228.7591,18555.0
2022-09-13 15:10:00,234.73,234.73,233.8,233.94,6573.0,228.7981,228.7981,227.8916,228.028,6573.0
2022-09-13 15:20:00,233.97,234.62,233.84,234.46,27939.0,228.0573,228.6908,227.9306,228.5349,27939.0
2022-09-13 15:30:00,234.58,235.07,234.47,234.88,38864.0,228.6519,229.1295,228.5446,228.9443,38864.0
2022-09-13 15:40:00,235.04,235.21,234.47,234.77,30583.0,229.1002,229.2659,228.5446,228.8371,30583.0
2022-09-13 15:50:00,234.75,234.96,234.51,234.58,70170.0,228.8176,229.0223,228.5836,228.6519,70170.0
2022-09-14 09:30:00,235.32,235.32,232.77,233.16,6944.0,229.3732,229.3732,226.8876,227.2677,6944.0
2022-09-14 09:40:00,233.21,234.0,232.57,233.36,6853.0,227.3165,228.0865,226.6927,227.4627,6853.0
2022-09-14 09:50:00,233.1,233.71,233.09,233.5,5354.0,227.2093,227.8038,227.1995,227.5991,5354.0
2022-09-14 10:00:00,233.64,234.01,233.12,234.01,3521.0,227.7356,228.0963,227.2288,228.0963,3521.0
2022-09-14 10:10:00,234.0,234.23,233.75,233.88,3100.0,228.0865,228.3107,227.8428,227.9695,3100.0
2022-09-14 10:20:00,233.63,234.13,233.51,234.03,10298.0,227.7259,228.2132,227.6089,228.1158,10298.0
2022-09-14 10:30:00,233.84,234.65,233.67,234.65,4104.0,227.9306,228.7201,227.7649,228.7201,4104.0
2022-09-14 10:40:00,234.63,235.28,234.63,234.99,1851.0,228.7006,229.3342,228.7006,229.0515,1851.0
2022-09-14 10:50:00,235.18,235.53,235.12,235.2,1732.0,229.2367,229.5778,229.1782,229.2562,1732.0
2022-09-14 11:00:00,235.13,235.26,234.62,234.76,3227.0,229.188,229.3147,228.6908,228.8273,3227.0
2022-09-14 11:10:00,234.45,234.53,234.33,234.33,2098.0,228.5251,228.6031,228.4082,228.4082,2098.0
2022-09-14 11:20:00,234.13,234.3,233.98,234.3,2501.0,228.2132,228.3789,228.067,228.3789,2501.0
2022-09-14 11:30:00,234.06,234.25,233.81,234.01,4235.0,228.145,228.3302,227.9013,228.0963,4235.0
2022-09-14 11:40:00,234.29,234.59,234.17,234.59,1456.0,228.3692,228.6616,228.2522,228.6616,1456.0
2022-09-14 11:50:00,234.48,234.77,234.38,234.58,1897.0,228.5544,228.8371,228.4569,228.6519,1897.0
2022-09-14 12:00:00,234.42,234.45,233.99,234.16,1725.0,228.4959,228.5251,228.0768,228.2425,1725.0
2022-09-14 12:10:00,234.24,234.5,234.24,234.42,1560.0,228.3204,228.5739,228.3204,228.4959,1560.0
2022-09-14 12:20:00,234.28,234.41,234.08,234.1,3393.0,228.3594,228.4862,228.1645,228.184,3393.0
2022-09-14 12:30:00,234.29,234.51,234.14,234.51,1035.0,228.3692,228.5836,228.223,228.5836,1035.0
2022-09-14 12:40:00,234.71,235.06,234.56,234.87,22028.0,228.7786,229.1197,228.6324,228.9345,22028.0
2022-09-14 12:50:00,234.98,235.15,234.19,234.3,4533.0,229.0417,229.2075,228.2717,228.3789,4533.0
2022-09-14 13:00:00,234.37,234.38,234.04,234.07,3832.0,228.4472,228.4569,228.1255,228.1547,3832.0
2022-09-14 13:10:00,234.08,234.23,233.97,233.97,2046.0,228.1645,228.3107,228.0573,228.0573,2046.0
2022-09-14 13:20:00,234.11,234.16,233.77,234.13,5733.0,228.1937,228.2425,227.8623,228.2132,5733.0
2022-09-14 13:30:00,234.01,234.06,233.83,233.99,9828.0,228.0963,228.145,227.9208,228.0768,9828.0
2022-09-14 13:40:00,233.89,233.99,232.85,232.85,3124.0,227.9793,228.0768,226.9656,226.9656,3124.0
2022-09-14 13:50:00,232.81,233.25,232.81,233.03,4680.0,226.9266,227.3555,226.9266,227.141,4680.0
2022-09-14 14:00:00,232.96,233.11,232.78,232.97,12563.0,227.0728,227.219,226.8973,227.0825,12563.0
2022-09-14 14:10:00,233.06,233.24,232.84,233.19,2047.0,227.1703,227.3457,226.9558,227.297,2047.0
2022-09-14 14:20:00,233.18,233.26,233.13,233.26,1300.0,227.2872,227.3652,227.2385,227.3652,1300.0
2022-09-14 14:30:00,233.18,233.31,232.81,232.95,3620.0,227.2872,227.414,226.9266,227.063,3620.0
2022-09-14 14:40:00,232.99,233.09,232.83,233.01,8671.0,227.102,227.1995,226.9461,227.1215,8671.0
2022-09-14 14:50:00,233.06,233.1,232.8,232.95,6317.0,227.1703,227.2093,226.9168,227.063,6317.0
2022-09-14 15:00:00,233.02,233.05,232.73,233.0,8789.0,227.1313,227.1605,226.8486,227.1118,8789.0
2022-09-14 15:10:00,232.99,233.01,232.34,232.51,17906.0,227.102,227.1215,226.4685,226.6342,17906.0
2022-09-14 15:20:00,232.5,232.87,232.4,232.73,6750.0,226.6244,226.9851,226.5269,226.8486,6750.0
2022-09-14 15:30:00,232.41,232.82,232.33,232.58,9727.0,226.5367,226.9363,226.4587,226.7024,9727.0
2022-09-14 15:40:00,232.58,232.98,232.58,232.94,8479.0,226.7024,227.0923,226.7024,227.0533,8479.0
2022-09-14 15:50:00,233.02,233.29,232.88,233.25,48946.0,227.1313,227.3945,226.9948,227.3555,48946.0
2022-09-15 09:30:00,232.38,233.63,231.68,232.15,20801.0,226.5075,227.7259,225.8251,226.2833,20801.0
2022-09-15 09:40:00,232.27,232.89,232.27,232.89,2199.0,226.4002,227.0046,226.4002,227.0046,2199.0
2022-09-15 09:50:00,233.36,233.54,233.16,233.18,985.0,227.4627,227.6381,227.2677,227.2872,985.0
2022-09-15 10:00:00,233.73,233.8,232.94,232.98,4811.0,227.8233,227.8916,227.0533,227.0923,4811.0
2022-09-15 10:10:00,232.98,233.26,232.86,232.97,4835.0,227.0923,227.3652,226.9753,227.0825,4835.0
2022-09-15 10:20:00,232.98,233.15,232.39,232.49,7649.0,227.0923,227.258,226.5172,226.6147,7649.0
2022-09-15 10:30:00,232.39,232.68,231.94,232.05,6211.0,226.5172,226.7999,226.0786,226.1858,6211.0
2022-09-15 10:40:00,231.92,232.07,231.36,231.62,2680.0,226.0591,226.2053,225.5132,225.7667,2680.0
2022-09-15 10:50:00,230.56,230.59,230.15,230.32,4638.0,224.7334,224.7627,224.3338,224.4995,4638.0
2022-09-15 11:00:00,230.24,230.74,229.94,230.37,3840.0,224.4215,224.9089,224.1291,224.5482,3840.0
2022-09-15 11:10:00,230.24,230.57,229.88,230.57,3961.0,224.4215,224.7432,224.0706,224.7432,3961.0
2022-09-15 11:20:00,230.68,230.95,230.32,230.47,3246.0,224.8504,225.1136,224.4995,224.6457,3246.0
2022-09-15 11:30:00,230.66,230.73,229.76,229.77,6996.0,224.8309,224.8992,223.9537,223.9634,6996.0
2022-09-15 11:40:00,229.57,229.68,229.44,229.64,2228.0,223.7685,223.8757,223.6418,223.8367,2228.0
2022-09-15 11:50:00,229.53,229.53,228.73,228.89,5266.0,223.7295,223.7295,222.9497,223.1056,5266.0
2022-09-15 12:00:00,229.19,229.47,229.19,229.47,1054.0,223.3981,223.671,223.3981,223.671,1054.0
2022-09-15 12:10:00,229.22,229.29,228.9,229.29,2449.0,223.4273,223.4955,223.1154,223.4955,2449.0
2022-09-15 12:20:00,229.22,229.22,228.85,229.06,2464.0,223.4273,223.4273,223.0667,223.2714,2464.0
2022-09-15 12:30:00,229.13,229.46,229.13,229.44,1517.0,223.3396,223.6612,223.3396,223.6418,1517.0
2022-09-15 12:40:00,229.55,229.7,229.46,229.59,1451.0,223.749,223.8952,223.6612,223.788,1451.0
2022-09-15 12:50:00,229.6,229.6,229.1,229.1,2778.0,223.7977,223.7977,223.3103,223.3103,2778.0
2022-09-15 13:00:00,229.09,230.18,229.09,230.02,1071.0,223.3006,224.363,223.3006,224.2071,1071.0
2022-09-15 13:10:00,230.03,230.34,229.89,230.34,1925.0,224.2168,224.519,224.0804,224.519,1925.0
2022-09-15 13:20:00,230.44,230.65,230.44,230.55,1101.0,224.6165,224.8212,224.6165,224.7237,1101.0
2022-09-15 13:30:00,230.42,230.45,229.9,229.9,3587.0,224.597,224.6262,224.0901,224.0901,3587.0
2022-09-15 13:40:00,229.89,230.12,229.34,229.58,2566.0,224.0804,224.3046,223.5443,223.7782,2566.0
2022-09-15 13:50:00,229.32,229.45,229.09,229.32,1344.0,223.5248,223.6515,223.3006,223.5248,1344.0
2022-09-15 14:00:00,229.27,229.27,228.37,228.43,2250.0,223.476,223.476,222.5988,222.6573,2250.0
2022-09-15 14:10:00,228.41,228.57,228.34,228.56,2729.0,222.6378,222.7937,222.5695,222.784,2729.0
2022-09-15 14:20:00,228.53,228.53,228.06,228.18,2456.0,222.7547,222.7547,222.2966,222.4136,2456.0
2022-09-15 14:30:00,228.12,228.24,227.63,228.0,4199.0,222.3551,222.4721,221.8775,222.2381,4199.0
2022-09-15 14:40:00,227.96,227.98,227.38,227.38,3009.0,222.1992,222.2186,221.6338,221.6338,3009.0
2022-09-15 14:50:00,227.14,227.21,226.73,226.94,5493.0,221.3999,221.4681,221.0002,221.2049,5493.0
2022-09-15 15:00:00,227.01,227.02,226.53,226.76,3071.0,221.2732,221.2829,220.8053,221.0295,3071.0
2022-09-15 15:10:00,226.61,226.67,225.9,226.03,5542.0,220.8833,220.9418,220.1912,220.3179,5542.0
2022-09-15 15:20:00,226.0,226.41,225.96,226.16,8169.0,220.2887,220.6883,220.2497,220.4446,8169.0
2022-09-15 15:30:00,226.12,226.42,225.96,226.23,5007.0,220.4057,220.6981,220.2497,220.5129,5007.0
2022-09-15 15:40:00,226.01,226.65,226.01,226.32,8880.0,220.2984,220.9223,220.2984,220.6006,8880.0
2022-09-15 15:50:00,226.37,226.81,225.78,225.84,38485.0,220.6493,221.0782,220.0742,220.1327,38485.0
2022-09-16 09:30:00,225.68,225.68,223.55,223.93,107343.0,219.9768,219.9768,217.9006,218.271,107343.0
2022-09-16 09:40:00,223.94,224.19,221.35,221.75,4750.0,218.2807,218.5244,215.7562,216.1461,4750.0
2022-09-16 09:50:00,221.75,222.84,221.16,221.48,7379.0,216.1461,217.2085,215.571,215.8829,7379.0
2022-09-16 10:00:00,221.31,221.51,220.64,220.9,12899.0,215.7172,215.9122,215.0641,215.3176,12899.0
2022-09-16 10:10:00,220.71,221.49,219.87,220.86,18924.0,215.1324,215.8927,214.3136,215.2786,18924.0
2022-09-16 10:20:00,220.96,221.03,220.01,220.41,5644.0,215.3761,215.4443,214.4501,214.84,5644.0
2022-09-16 10:30:00,220.35,222.45,220.35,221.72,9621.0,214.7815,216.8284,214.7815,216.1168,9621.0
2022-09-16 10:40:00,222.0,222.0,221.0,221.52,4812.0,216.3898,216.3898,215.415,215.9219,4812.0
2022-09-16 10:50:00,221.87,222.49,221.87,222.27,2268.0,216.2631,216.8674,216.2631,216.6529,2268.0
2022-09-16 11:00:00,222.41,223.28,222.29,223.28,2204.0,216.7894,217.6374,216.6724,217.6374,2204.0
2022-09-16 11:10:00,223.02,223.56,222.83,223.49,6214.0,217.384,217.9103,217.1988,217.8421,6214.0
2022-09-16 11:20:00,223.0,223.17,222.88,222.92,1300.0,217.3645,217.5302,217.2475,217.2865,1300.0
2022-09-16 11:30:00,222.73,223.39,222.62,222.71,2388.0,217.1013,217.7446,216.9941,217.0818,2388.0
2022-09-16 11:40:00,222.54,222.6,222.33,222.43,1000.0,216.9161,216.9746,216.7114,216.8089,1000.0
2022-09-16 11:50:00,222.77,222.87,222.36,222.84,1400.0,217.1403,217.2378,216.7407,217.2085,1400.0
2022-09-16 12:00:00,222.7,222.7,222.37,222.43,682.0,217.0721,217.0721,216.7504,216.8089,682.0
2022-09-16 12:10:00,222.25,222.27,221.96,222.18,1400.0,216.6335,216.6529,216.3508,216.5652,1400.0
2022-09-16 12:20:00,222.41,222.41,221.7,221.7,1154.0,216.7894,216.7894,216.0974,216.0974,1154.0
2022-09-16 12:30:00,221.82,221.99,221.65,221.78,1300.0,216.2143,216.38,216.0486,216.1753,1300.0
2022-09-16 12:40:00,221.88,221.99,221.75,221.99,952.0,216.2728,216.38,216.1461,216.38,952.0
2022-09-16 12:50:00,221.92,222.13,221.8,221.97,1350.0,216.3118,216.5165,216.1948,216.3605,1350.0
2022-09-16 13:00:00,221.91,221.91,221.62,221.62,1014.0,216.302,216.302,216.0194,216.0194,1014.0
2022-09-16 13:10:00,221.6,221.62,221.45,221.62,1804.0,215.9999,216.0194,215.8537,216.0194,1804.0
2022-09-16 13:20:00,221.49,221.65,221.3,221.3,798.0,215.8927,216.0486,215.7075,215.7075,798.0
2022-09-16 13:30:00,221.51,221.69,221.51,221.51,1587.0,215.9122,216.0876,215.9122,215.9122,1587.0
2022-09-16 13:40:00,221.57,221.57,221.08,221.13,900.0,215.9706,215.9706,215.493,215.5418,900.0
2022-09-16 13:50:00,221.16,221.16,220.86,220.86,300.0,215.571,215.571,215.2786,215.2786,300.0
2022-09-16 14:00:00,220.87,221.35,220.87,221.35,2063.0,215.2883,215.7562,215.2883,215.7562,2063.0
2022-09-16 14:10:00,221.63,221.87,221.51,221.66,1501.0,216.0291,216.2631,215.9122,216.0584,1501.0
2022-09-16 14:20:00,221.58,222.31,221.57,222.31,300.0,215.9804,216.6919,215.9706,216.6919,300.0
2022-09-16 14:30:00,222.16,222.23,221.79,221.96,5028.0,216.5457,216.614,216.1851,216.3508,5028.0
2022-09-16 14:40:00,221.87,222.86,221.87,222.8,1606.0,216.2631,217.228,216.2631,217.1696,1606.0
2022-09-16 14:50:00,222.65,223.16,222.65,222.87,1765.0,217.0233,217.5205,217.0233,217.2378,1765.0
2022-09-16 15:00:00,222.88,223.62,222.88,223.56,1603.0,217.2475,217.9688,217.2475,217.9103,1603.0
2022-09-16 15:10:00,223.53,223.53,222.8,222.86,1950.0,217.8811,217.8811,217.1696,217.228,1950.0
2022-09-16 15:20:00,223.07,223.43,222.47,222.6,6400.0,217.4327,217.7836,216.8479,216.9746,6400.0
2022-09-16 15:30:00,222.51,222.88,222.02,222.8,15277.0,216.8869,217.2475,216.4093,217.1696,15277.0
2022-09-16 15:40:00,222.83,223.13,222.17,222.48,17887.0,217.1988,217.4912,216.5555,216.8576,17887.0
2022-09-16 15:50:00,222.31,223.18,221.76,222.82,68850.0,216.6919,217.5399,216.1558,217.189,68850.0
2022-09-19 09:30:00,221.35,222.54,219.67,219.67,4713.0,215.7562,216.9161,214.1187,214.1187,4713.0
2022-09-19 09:40:00,220.92,222.11,220.71,221.09,4445.0,215.3371,216.497,215.1324,215.5028,4445.0
2022-09-19 09:50:00,221.27,221.84,221.2,221.49,2900.0,215.6782,216.2338,215.61,215.8927,2900.0
2022-09-19 10:00:00,220.94,220.94,220.23,220.69,700.0,215.3566,215.3566,214.6645,215.1129,700.0
2022-09-19 10:10:00,220.26,220.57,220.02,220.09,2210.0,214.6937,214.9959,214.4598,214.528,2210.0
2022-09-19 10:20:00,219.91,220.17,219.29,220.17,3114.0,214.3526,214.606,213.7483,214.606,3114.0
2022-09-19 10:30:00,220.28,221.53,220.26,221.32,10685.0,214.7132,215.9316,214.6937,215.727,10685.0
2022-09-19 10:40:00,221.73,222.63,221.73,222.33,2739.0,216.1266,217.0038,216.1266,216.7114,2739.0
2022-09-19 10:50:00,222.53,222.53,221.74,221.74,726.0,216.9064,216.9064,216.1363,216.1363,726.0
2022-09-19 11:00:00,222.12,222.32,221.86,222.1,5526.0,216.5067,216.7017,216.2533,216.4872,5526.0
2022-09-19 11:10:00,222.05,222.62,221.97,222.51,1567.0,216.4385,216.9941,216.3605,216.8869,1567.0
2022-09-19 11:20:00,222.37,222.37,221.6,221.68,1400.0,216.7504,216.7504,215.9999,216.0779,1400.0
2022-09-19 11:30:00,221.6,221.79,221.54,221.67,1400.0,215.9999,216.1851,215.9414,216.0681,1400.0
2022-09-19 11:40:00,221.73,222.74,221.01,222.74,16376.0,216.1266,217.1111,215.4248,217.1111,16376.0
2022-09-19 11:50:00,222.58,222.87,222.26,222.33,5126.0,216.9551,217.2378,216.6432,216.7114,5126.0
2022-09-19 12:00:00,222.41,222.66,222.38,222.5,2939.0,216.7894,217.0331,216.7602,216.8771,2939.0
2022-09-19 12:10:00,222.43,222.71,222.41,222.71,1289.0,216.8089,217.0818,216.7894,217.0818,1289.0
2022-09-19 12:20:00,222.61,222.7,222.42,222.69,3890.0,216.9844,217.0721,216.7992,217.0623,3890.0
2022-09-19 12:30:00,222.77,223.24,222.74,222.92,2022.0,217.1403,217.5984,217.1111,217.2865,2022.0
2022-09-19 12:40:00,223.08,223.31,223.04,223.17,1351.0,217.4425,217.6667,217.4035,217.5302,1351.0
2022-09-19 12:50:00,223.13,223.28,222.93,222.99,1689.0,217.4912,217.6374,217.2963,217.3548,1689.0
2022-09-19 13:00:00,223.01,223.01,222.89,222.92,1068.0,217.3742,217.3742,217.2573,217.2865,1068.0
2022-09-19 13:10:00,222.78,222.79,222.42,222.66,1600.0,217.1501,217.1598,216.7992,217.0331,1600.0
2022-09-19 13:20:00,222.57,222.84,222.51,222.84,1258.0,216.9454,217.2085,216.8869,217.2085,1258.0
2022-09-19 13:30:00,222.74,222.74,222.33,222.61,3657.0,217.1111,217.1111,216.7114,216.9844,3657.0
2022-09-19 13:40:00,222.62,223.04,222.62,222.85,2931.0,216.9941,217.4035,216.9941,217.2183,2931.0
2022-09-19 13:50:00,222.86,222.87,222.71,222.87,987.0,217.228,217.2378,217.0818,217.2378,987.0
2022-09-19 14:00:00,222.64,222.65,222.39,222.53,1848.0,217.0136,217.0233,216.7699,216.9064,1848.0
2022-09-19 14:10:00,222.44,222.72,222.43,222.53,1701.0,216.8186,217.0916,216.8089,216.9064,1701.0
2022-09-19 14:20:00,222.64,222.69,222.23,222.6,1845.0,217.0136,217.0623,216.614,216.9746,1845.0
2022-09-19 14:30:00,222.6,223.0,222.6,223.0,1735.0,216.9746,217.3645,216.9746,217.3645,1735.0
2022-09-19 14:40:00,223.0,223.39,222.95,223.0,3100.0,217.3645,217.7446,217.3158,217.3645,3100.0
2022-09-19 14:50:00,223.14,223.38,223.08,223.31,1500.0,217.501,217.7349,217.4425,217.6667,1500.0
2022-09-19 15:00:00,223.42,224.04,223.42,224.0,2926.0,217.7739,218.3782,217.7739,218.3392,2926.0
2022-09-19 15:10:00,224.03,224.46,224.03,224.04,4528.0,218.3685,218.7876,218.3685,218.3782,4528.0
2022-09-19 15:20:00,224.0,224.47,223.97,224.47,2327.0,218.3392,218.7973,218.31,218.7973,2327.0
2022-09-19 15:30:00,224.44,224.61,224.09,224.09,4500.0,218.7681,218.9338,218.427,218.427,4500.0
2022-09-19 15:40:00,223.94,224.12,223.75,224.12,5915.0,218.2807,218.4562,218.0955,218.4562,5915.0
2022-09-19 15:50:00,224.11,224.44,223.81,224.26,54766.0,218.4464,218.7681,218.154,218.5927,54766.0
2022-09-20 09:30:00,223.02,223.02,220.99,221.01,4558.0,217.384,217.384,215.4053,215.4248,4558.0
2022-09-20 09:40:00,220.76,220.76,219.38,219.38,3002.0,215.1811,215.1811,213.836,213.836,3002.0
2022-09-20 09:50:00,219.13,219.17,218.24,218.66,1900.0,213.5923,213.6313,212.7248,213.1342,1900.0
2022-09-20 10:00:00,218.43,219.77,218.35,219.45,4104.0,212.91,214.2161,212.832,213.9042,4104.0
2022-09-20 10:10:00,219.37,219.76,218.78,219.67,1835.0,213.8262,214.2064,213.2511,214.1187,1835.0
2022-09-20 10:20:00,219.82,220.49,219.72,220.49,3521.0,214.2649,214.9179,214.1674,214.9179,3521.0
2022-09-20 10:30:00,220.29,220.33,219.88,219.93,1706.0,214.723,214.762,214.3233,214.3721,1706.0
2022-09-20 10:40:00,219.85,220.22,219.6,220.1,1792.0,214.2941,214.6548,214.0504,214.5378,1792.0
2022-09-20 10:50:00,220.22,221.25,220.21,221.13,13011.0,214.6548,215.6587,214.645,215.5418,13011.0
2022-09-20 11:00:00,221.13,221.62,220.51,221.27,16281.0,215.5418,216.0194,214.9374,215.6782,16281.0
2022-09-20 11:10:00,220.98,221.11,220.37,220.55,1514.0,215.3955,215.5223,214.801,214.9764,1514.0
2022-09-20 11:20:00,220.33,220.55,220.18,220.44,1331.0,214.762,214.9764,214.6158,214.8692,1331.0
2022-09-20 11:30:00,220.53,220.74,220.52,220.63,1003.0,214.9569,215.1616,214.9472,215.0544,1003.0
2022-09-20 11:40:00,220.75,221.09,220.66,221.04,2827.0,215.1714,215.5028,215.0836,215.454,2827.0
2022-09-20 11:50:00,221.17,221.6,221.17,221.59,735.0,215.5807,215.9999,215.5807,215.9901,735.0
2022-09-20 12:00:00,221.68,221.91,221.49,221.91,3000.0,216.0779,216.302,215.8927,216.302,3000.0
2022-09-20 12:10:00,221.97,222.04,221.8,221.8,841.0,216.3605,216.4288,216.1948,216.1948,841.0
2022-09-20 12:20:00,221.92,221.92,221.56,221.58,300.0,216.3118,216.3118,215.9609,215.9804,300.0
2022-09-20 12:30:00,221.47,221.47,220.66,220.95,1678.0,215.8732,215.8732,215.0836,215.3663,1678.0
2022-09-20 12:40:00,220.88,220.88,220.62,220.62,501.0,215.2981,215.2981,215.0446,215.0446,501.0
2022-09-20 12:50:00,220.58,220.86,220.58,220.83,1181.0,215.0057,215.2786,215.0057,215.2493,1181.0
2022-09-20 13:00:00,220.75,220.83,220.49,220.49,1530.0,215.1714,215.2493,214.9179,214.9179,1530.0
2022-09-20 13:10:00,220.49,220.58,220.39,220.51,1249.0,214.9179,215.0057,214.8205,214.9374,1249.0
2022-09-20 13:20:00,220.46,220.46,220.36,220.39,400.0,214.8887,214.8887,214.7912,214.8205,400.0
2022-09-20 13:30:00,219.73,219.89,219.53,219.53,1484.0,214.1771,214.3331,213.9822,213.9822,1484.0
2022-09-20 13:40:00,219.7,219.76,219.6,219.6,1498.0,214.1479,214.2064,214.0504,214.0504,1498.0
2022-09-20 13:50:00,219.46,219.46,219.24,219.24,400.0,213.914,213.914,213.6995,213.6995,400.0
2022-09-20 14:00:00,219.25,219.63,219.14,219.63,874.0,213.7093,214.0797,213.602,214.0797,874.0
2022-09-20 14:10:00,219.64,219.64,219.28,219.36,1361.0,214.0894,214.0894,213.7385,213.8165,1361.0
2022-09-20 14:20:00,219.57,219.96,219.54,219.91,1756.0,214.0212,214.4013,213.9919,214.3526,1756.0
2022-09-20 14:30:00,219.92,219.92,219.44,219.59,1904.0,214.3623,214.3623,213.8945,214.0407,1904.0
2022-09-20 14:40:00,219.39,220.52,219.17,220.08,2484.0,213.8457,214.9472,213.6313,214.5183,2484.0
2022-09-20 14:50:00,220.31,220.61,220.15,220.42,1202.0,214.7425,215.0349,214.5865,214.8497,1202.0
2022-09-20 15:00:00,220.29,220.57,219.92,220.03,1852.0,214.723,214.9959,214.3623,214.4696,1852.0
2022-09-20 15:10:00,220.11,220.34,219.9,220.19,5407.0,214.5475,214.7717,214.3428,214.6255,5407.0
2022-09-20 15:20:00,220.35,220.62,220.28,220.47,2737.0,214.7815,215.0446,214.7132,214.8984,2737.0
2022-09-20 15:30:00,220.44,221.04,220.25,221.04,4181.0,214.8692,215.454,214.684,215.454,4181.0
2022-09-20 15:40:00,220.85,221.55,220.73,220.93,9160.0,215.2688,215.9511,215.1519,215.3468,9160.0
2022-09-20 15:50:00,220.73,220.91,219.95,220.21,34200.0,215.1519,215.3273,214.3916,214.645,34200.0
2022-09-21 09:30:00,222.11,222.11,220.73,221.38,3876.0,216.497,216.497,215.1519,215.7854,3876.0
2022-09-21 09:40:00,221.33,222.26,221.14,222.26,1882.0,215.7367,216.6432,215.5515,216.6432,1882.0
2022-09-21 09:50:00,222.14,222.31,221.86,221.86,702.0,216.5262,216.6919,216.2533,216.2533,702.0
2022-09-21 10:00:00,222.06,222.23,221.75,222.07,2749.0,216.4483,216.614,216.1461,216.458,2749.0
2022-09-21 10:10:00,222.07,222.63,222.07,222.27,1667.0,216.458,217.0038,216.458,216.6529,1667.0
2022-09-21 10:20:00,222.05,222.47,221.69,222.29,3047.0,216.4385,216.8479,216.0876,216.6724,3047.0
2022-09-21 10:30:00,222.28,222.28,221.54,221.54,1200.0,216.6627,216.6627,215.9414,215.9414,1200.0
2022-09-21 10:40:00,221.38,221.63,220.84,220.84,3229.0,215.7854,216.0291,215.2591,215.2591,3229.0
2022-09-21 10:50:00,220.99,221.39,220.85,220.86,2757.0,215.4053,215.7952,215.2688,215.2786,2757.0
2022-09-21 11:00:00,221.01,221.29,220.79,221.02,2552.0,215.4248,215.6977,215.2103,215.4345,2552.0
2022-09-21 11:10:00,221.18,221.36,220.91,220.97,1901.0,215.5905,215.7659,215.3273,215.3858,1901.0
2022-09-21 11:20:00,220.95,220.95,220.74,220.74,2129.0,215.3663,215.3663,215.1616,215.1616,2129.0
2022-09-21 11:30:00,220.77,220.98,220.77,220.91,1700.0,215.1909,215.3955,215.1909,215.3273,1700.0
2022-09-21 11:40:00,221.0,221.05,220.78,220.92,4447.0,215.415,215.4638,215.2006,215.3371,4447.0
2022-09-21 11:50:00,221.01,221.08,220.92,220.93,1205.0,215.4248,215.493,215.3371,215.3468,1205.0
2022-09-21 12:00:00,220.95,221.29,220.93,221.29,1804.0,215.3663,215.6977,215.3468,215.6977,1804.0
2022-09-21 12:10:00,221.41,221.41,220.99,220.99,1900.0,215.8147,215.8147,215.4053,215.4053,1900.0
2022-09-21 12:20:00,221.14,221.14,220.95,221.1,1600.0,215.5515,215.5515,215.3663,215.5125,1600.0
2022-09-21 12:30:00,221.47,221.69,221.38,221.5,3549.0,215.8732,216.0876,215.7854,215.9024,3549.0
2022-09-21 12:40:00,221.26,221.43,220.88,221.11,34102.0,215.6685,215.8342,215.2981,215.5223,34102.0
2022-09-21 12:50:00,221.02,221.13,220.96,220.96,1509.0,215.4345,215.5418,215.3761,215.3761,1509.0
2022-09-21 13:00:00,220.96,221.21,220.96,221.12,915.0,215.3761,215.6197,215.3761,215.532,915.0
2022-09-21 13:10:00,221.12,221.15,220.94,221.1,4030.0,215.532,215.5612,215.3566,215.5125,4030.0
2022-09-21 13:20:00,221.22,221.5,221.16,221.5,6788.0,215.6295,215.9024,215.571,215.9024,6788.0
2022-09-21 13:30:00,221.58,222.06,221.58,222.06,1429.0,215.9804,216.4483,215.9804,216.4483,1429.0
2022-09-21 13:40:00,222.08,222.17,221.92,221.92,994.0,216.4677,216.5555,216.3118,216.3118,994.0
2022-09-21 13:50:00,222.18,222.23,222.0,222.2,1374.0,216.5652,216.614,216.3898,216.5847,1374.0
2022-09-21 14:00:00,221.85,221.85,219.92,220.65,8993.0,216.2436,216.2436,214.3623,215.0739,8993.0
2022-09-21 14:10:00,220.5,220.5,219.32,220.11,8918.0,214.9277,214.9277,213.7775,214.5475,8918.0
2022-09-21 14:20:00,220.09,220.99,220.09,220.22,9071.0,214.528,215.4053,214.528,214.6548,9071.0
2022-09-21 14:30:00,220.26,222.37,220.22,221.99,11692.0,214.6937,216.7504,214.6548,216.38,11692.0
2022-09-21 14:40:00,221.89,224.15,221.89,222.89,1900.0,216.2825,218.4854,216.2825,217.2573,1900.0
2022-09-21 14:50:00,223.12,223.89,223.12,223.57,1909.0,217.4815,218.232,217.4815,217.9201,1909.0
2022-09-21 15:00:00,223.44,223.93,222.86,222.86,2101.0,217.7934,218.271,217.228,217.228,2101.0
2022-09-21 15:10:00,222.22,222.77,220.97,221.79,9500.0,216.6042,217.1403,215.3858,216.1851,9500.0
2022-09-21 15:20:00,221.51,221.51,220.13,220.23,3269.0,215.9122,215.9122,214.567,214.6645,3269.0
2022-09-21 15:30:00,220.23,220.3,218.66,218.66,10067.0,214.6645,214.7327,213.1342,213.1342,10067.0
2022-09-21 15:40:00,218.72,218.82,217.81,218.16,11095.0,213.1927,213.2901,212.3057,212.6468,11095.0
2022-09-21 15:50:00,218.05,218.68,217.35,217.35,22863.0,212.5396,213.1537,211.8573,211.8573,22863.0
2022-09-22 09:30:00,216.24,216.81,215.65,215.65,7287.0,210.7753,211.3309,210.2002,210.2002,7287.0
2022-09-22 09:40:00,215.7,215.71,214.15,214.27,920.0,210.249,210.2587,208.7381,208.8551,920.0
2022-09-22 09:50:00,214.23,215.44,214.2,214.88,2247.0,208.8161,209.9955,208.7869,209.4497,2247.0
2022-09-22 10:00:00,214.45,215.02,214.27,214.64,2491.0,209.0306,209.5862,208.8551,209.2158,2491.0
2022-09-22 10:10:00,215.0,215.36,214.53,214.53,796.0,209.5667,209.9176,209.1085,209.1085,796.0
2022-09-22 10:20:00,214.68,215.26,214.62,214.97,701.0,209.2548,209.8201,209.1963,209.5374,701.0
2022-09-22 10:30:00,214.86,215.18,214.51,214.89,2267.0,209.4302,209.7421,209.0891,209.4594,2267.0
2022-09-22 10:40:00,214.7,214.7,214.2,214.37,1910.0,209.2742,209.2742,208.7869,208.9526,1910.0
2022-09-22 10:50:00,214.41,214.51,213.85,213.85,1108.0,208.9916,209.0891,208.4457,208.4457,1108.0
2022-09-22 11:00:00,213.71,214.28,213.7,214.28,2333.0,208.3093,208.8649,208.2995,208.8649,2333.0
2022-09-22 11:10:00,214.28,214.31,214.08,214.31,1468.0,208.8649,208.8941,208.6699,208.8941,1468.0
2022-09-22 11:20:00,213.8,213.98,213.68,213.87,3026.0,208.397,208.5724,208.28,208.4652,3026.0
2022-09-22 11:30:00,213.81,214.76,213.75,214.65,5916.0,208.4067,209.3327,208.3483,209.2255,5916.0
2022-09-22 11:40:00,214.42,214.87,214.18,214.87,1616.0,209.0013,209.44,208.7674,209.44,1616.0
2022-09-22 11:50:00,214.75,214.75,214.25,214.25,584.0,209.323,209.323,208.8356,208.8356,584.0
2022-09-22 12:00:00,214.34,214.35,214.22,214.23,500.0,208.9233,208.9331,208.8064,208.8161,500.0
2022-09-22 12:10:00,214.18,214.2,214.02,214.2,1165.0,208.7674,208.7869,208.6114,208.7869,1165.0
2022-09-22 12:20:00,214.24,214.6,214.03,214.03,4462.0,208.8259,209.1768,208.6212,208.6212,4462.0
2022-09-22 12:30:00,213.96,214.0,213.81,213.84,700.0,208.553,208.5919,208.4067,208.436,700.0
2022-09-22 12:40:00,213.98,214.17,213.98,214.08,698.0,208.5724,208.7576,208.5724,208.6699,698.0
2022-09-22 12:50:00,214.17,214.51,214.1,214.51,1200.0,208.7576,209.0891,208.6894,209.0891,1200.0
2022-09-22 13:00:00,214.3,214.3,214.03,214.07,500.0,208.8844,208.8844,208.6212,208.6602,500.0
2022-09-22 13:10:00,213.92,213.98,213.64,213.98,701.0,208.514,208.5724,208.241,208.5724,701.0
2022-09-22 13:20:00,213.95,214.02,213.95,214.02,434.0,208.5432,208.6114,208.5432,208.6114,434.0
2022-09-22 13:30:00,214.1,214.12,213.83,213.85,1470.0,208.6894,208.7089,208.4262,208.4457,1470.0
2022-09-22 13:40:00,213.99,213.99,213.99,213.99,400.0,208.5822,208.5822,208.5822,208.5822,400.0
2022-09-22 13:50:00,214.23,214.6,214.23,214.31,1400.0,208.8161,209.1768,208.8161,208.8941,1400.0
2022-09-22 14:00:00,214.27,214.39,214.14,214.23,1700.0,208.8551,208.9721,208.7284,208.8161,1700.0
2022-09-22 14:10:00,214.06,214.18,213.93,213.93,506.0,208.6504,208.7674,208.5237,208.5237,506.0
2022-09-22 14:20:00,213.65,213.84,213.54,213.79,800.0,208.2508,208.436,208.1436,208.3872,800.0
2022-09-22 14:30:00,213.7,214.0,213.69,213.94,600.0,208.2995,208.5919,208.2898,208.5335,600.0
2022-09-22 14:40:00,214.13,214.13,213.81,213.97,750.0,208.7187,208.7187,208.4067,208.5627,750.0
2022-09-22 14:50:00,214.28,214.73,214.28,214.44,1000.0,208.8649,209.3035,208.8649,209.0208,1000.0
2022-09-22 15:00:00,214.73,215.02,214.73,214.81,635.0,209.3035,209.5862,209.3035,209.3815,635.0
2022-09-22 15:10:00,214.95,215.05,214.66,214.66,2696.0,209.5179,209.6154,209.2353,209.2353,2696.0
2022-09-22 15:20:00,214.55,214.78,214.49,214.63,1303.0,209.128,209.3522,209.0696,209.206,1303.0
2022-09-22 15:30:00,214.92,215.05,214.72,214.85,2849.0,209.4887,209.6154,209.2937,209.4205,2849.0
2022-09-22 15:40:00,214.81,215.0,214.6,214.84,7276.0,209.3815,209.5667,209.1768,209.4107,7276.0
2022-09-22 15:50:00,214.8,215.01,213.56,213.69,24830.0,209.3717,209.5764,208.1631,208.2898,24830.0
2022-09-23 09:30:00,212.17,212.73,211.12,211.58,4821.0,206.8082,207.354,205.7847,206.2331,4821.0
2022-09-23 09:40:00,211.63,211.74,211.31,211.66,805.0,206.2818,206.3891,205.9699,206.3111,805.0
2022-09-23 09:50:00,211.19,211.9,210.52,211.67,3521.0,205.853,206.545,205.1999,206.3208,3521.0
2022-09-23 10:00:00,211.96,211.97,211.28,211.59,3500.0,206.6035,206.6132,205.9407,206.2428,3500.0
2022-09-23 10:10:00,211.68,212.52,211.62,212.52,1270.0,206.3306,207.1493,206.2721,207.1493,1270.0
2022-09-23 10:20:00,212.31,212.77,212.31,212.71,1350.0,206.9446,207.393,206.9446,207.3345,1350.0
2022-09-23 10:30:00,212.92,212.92,212.33,212.33,1972.0,207.5392,207.5392,206.9641,206.9641,1972.0
2022-09-23 10:40:00,212.38,212.97,212.38,212.67,1545.0,207.0129,207.588,207.0129,207.2956,1545.0
2022-09-23 10:50:00,212.52,213.02,212.45,212.85,10528.0,207.1493,207.6367,207.0811,207.471,10528.0
2022-09-23 11:00:00,212.85,212.93,212.64,212.64,2683.0,207.471,207.549,207.2663,207.2663,2683.0
2022-09-23 11:10:00,212.59,212.72,211.94,212.21,2502.0,207.2176,207.3443,206.584,206.8472,2502.0
2022-09-23 11:20:00,212.09,212.33,211.99,212.02,1842.0,206.7302,206.9641,206.6327,206.662,1842.0
2022-09-23 11:30:00,212.22,212.45,212.2,212.2,1392.0,206.8569,207.0811,206.8374,206.8374,1392.0
2022-09-23 11:40:00,212.28,212.28,211.47,211.47,1103.0,206.9154,206.9154,206.1259,206.1259,1103.0
2022-09-23 11:50:00,211.42,211.83,211.42,211.83,1070.0,206.0771,206.4768,206.0771,206.4768,1070.0
2022-09-23 12:00:00,212.19,212.29,211.71,211.78,1201.0,206.8277,206.9252,206.3598,206.428,1201.0
2022-09-23 12:10:00,211.6,211.6,211.16,211.39,500.0,206.2526,206.2526,205.8237,206.0479,500.0
2022-09-23 12:20:00,211.57,211.57,211.43,211.43,430.0,206.2233,206.2233,206.0869,206.0869,430.0
2022-09-23 12:30:00,211.16,211.31,211.06,211.31,542.0,205.8237,205.9699,205.7262,205.9699,542.0
2022-09-23 12:40:00,211.58,211.8,211.51,211.8,2448.0,206.2331,206.4475,206.1649,206.4475,2448.0
2022-09-23 12:50:00,211.82,212.44,211.82,212.31,883.0,206.467,207.0714,206.467,206.9446,883.0
2022-09-23 13:00:00,212.65,212.84,212.4,212.4,1200.0,207.2761,207.4613,207.0324,207.0324,1200.0
2022-09-23 13:10:00,212.39,213.3,212.38,213.19,1932.0,207.0226,207.9096,207.0129,207.8024,1932.0
2022-09-23 13:20:00,213.13,213.24,212.83,212.84,2775.0,207.7439,207.8511,207.4515,207.4613,2775.0
2022-09-23 13:30:00,212.8,213.1,212.77,212.77,2651.0,207.4223,207.7147,207.393,207.393,2651.0
2022-09-23 13:40:00,212.68,213.33,212.68,213.33,1295.0,207.3053,207.9389,207.3053,207.9389,1295.0
2022-09-23 13:50:00,213.28,213.29,212.98,213.25,1254.0,207.8901,207.8999,207.5977,207.8609,1254.0
2022-09-23 14:00:00,213.12,213.35,212.86,212.91,2618.0,207.7342,207.9584,207.4807,207.5295,2618.0
2022-09-23 14:10:00,212.64,212.64,211.8,211.8,797.0,207.2663,207.2663,206.4475,206.4475,797.0
2022-09-23 14:20:00,211.85,212.15,211.85,211.9,3976.0,206.4963,206.7887,206.4963,206.545,3976.0
2022-09-23 14:30:00,211.88,211.88,211.56,211.71,1839.0,206.5255,206.5255,206.2136,206.3598,1839.0
2022-09-23 14:40:00,211.69,211.8,211.59,211.65,1000.0,206.3403,206.4475,206.2428,206.3013,1000.0
2022-09-23 14:50:00,211.54,211.67,211.02,211.02,1430.0,206.1941,206.3208,205.6872,205.6872,1430.0
2022-09-23 15:00:00,211.23,212.98,211.22,212.63,2400.0,205.8919,207.5977,205.8822,207.2566,2400.0
2022-09-23 15:10:00,212.65,213.15,212.34,212.79,8550.0,207.2761,207.7634,206.9739,207.4125,8550.0
2022-09-23 15:20:00,212.74,213.32,212.73,213.32,4003.0,207.3638,207.9291,207.354,207.9291,4003.0
2022-09-23 15:30:00,213.51,214.02,213.33,214.02,2639.0,208.1143,208.6114,207.9389,208.6114,2639.0
2022-09-23 15:40:00,213.69,214.28,213.68,213.91,5092.0,208.2898,208.8649,208.28,208.5042,5092.0
2022-09-23 15:50:00,213.68,214.72,213.59,214.57,27262.0,208.28,209.2937,208.1923,209.1475,27262.0
2022-09-26 09:30:00,213.66,214.29,213.4,214.06,7905.0,208.2605,208.8746,208.0071,208.6504,7905.0
2022-09-26 09:40:00,214.46,215.95,214.16,215.17,14421.0,209.0403,210.4927,208.7479,209.7324,14421.0
2022-09-26 09:50:00,215.2,215.52,214.76,214.95,3591.0,209.7616,210.0735,209.3327,209.5179,3591.0
2022-09-26 10:00:00,215.12,216.0,215.0,216.0,6352.0,209.6836,210.5414,209.5667,210.5414,6352.0
2022-09-26 10:10:00,215.52,216.44,215.17,216.3,2952.0,210.0735,210.9703,209.7324,210.8338,2952.0
2022-09-26 10:20:00,216.28,216.68,216.27,216.67,2407.0,210.8143,211.2042,210.8046,211.1945,2407.0
2022-09-26 10:30:00,216.53,216.7,216.26,216.46,1300.0,211.058,211.2237,210.7948,210.9898,1300.0
2022-09-26 10:40:00,216.48,216.48,215.3,215.3,2400.0,211.0093,211.0093,209.8591,209.8591,2400.0
2022-09-26 10:50:00,215.1,215.63,215.1,215.51,1000.0,209.6641,210.1807,209.6641,210.0638,1000.0
2022-09-26 11:00:00,215.42,215.65,215.22,215.24,1723.0,209.9761,210.2002,209.7811,209.8006,1723.0
2022-09-26 11:10:00,214.89,215.38,214.89,215.38,400.0,209.4594,209.9371,209.4594,209.9371,400.0
2022-09-26 11:20:00,215.09,215.1,214.57,214.57,400.0,209.6544,209.6641,209.1475,209.1475,400.0
2022-09-26 11:30:00,214.58,214.87,214.58,214.87,791.0,209.1573,209.44,209.1573,209.44,791.0
2022-09-26 11:40:00,215.06,215.45,214.88,214.9,3146.0,209.6252,210.0053,209.4497,209.4692,3146.0
2022-09-26 11:50:00,214.78,215.11,214.47,215.11,1586.0,209.3522,209.6739,209.0501,209.6739,1586.0
2022-09-26 12:00:00,214.91,214.91,214.62,214.78,1102.0,209.4789,209.4789,209.1963,209.3522,1102.0
2022-09-26 12:10:00,214.87,214.87,214.71,214.73,600.0,209.44,209.44,209.284,209.3035,600.0
2022-09-26 12:20:00,214.33,214.34,214.04,214.05,1000.0,208.9136,208.9233,208.6309,208.6407,1000.0
2022-09-26 12:30:00,214.1,214.14,213.98,214.14,900.0,208.6894,208.7284,208.5724,208.7284,900.0
2022-09-26 12:40:00,214.08,214.7,214.07,214.7,1951.0,208.6699,209.2742,208.6602,209.2742,1951.0
2022-09-26 12:50:00,214.67,215.2,214.66,215.2,1807.0,209.245,209.7616,209.2353,209.7616,1807.0
2022-09-26 13:00:00,215.05,215.09,214.03,214.11,1801.0,209.6154,209.6544,208.6212,208.6992,1801.0
2022-09-26 13:10:00,213.66,213.85,213.51,213.75,1810.0,208.2605,208.4457,208.1143,208.3483,1810.0
2022-09-26 13:20:00,213.8,213.8,213.38,213.61,1738.0,208.397,208.397,207.9876,208.2118,1738.0
2022-09-26 13:30:00,213.72,214.03,213.67,213.92,2130.0,208.319,208.6212,208.2703,208.514,2130.0
2022-09-26 13:40:00,213.78,214.2,213.54,214.2,1699.0,208.3775,208.7869,208.1436,208.7869,1699.0
2022-09-26 13:50:00,214.01,214.27,213.72,213.72,1771.0,208.6017,208.8551,208.319,208.319,1771.0
2022-09-26 14:00:00,213.78,214.54,213.78,214.5,1462.0,208.3775,209.1183,208.3775,209.0793,1462.0
2022-09-26 14:10:00,214.36,214.48,214.08,214.48,3490.0,208.9428,209.0598,208.6699,209.0598,3490.0
2022-09-26 14:20:00,214.34,214.45,213.94,213.94,1400.0,208.9233,209.0306,208.5335,208.5335,1400.0
2022-09-26 14:30:00,214.0,214.14,213.7,213.92,1500.0,208.5919,208.7284,208.2995,208.514,1500.0
2022-09-26 14:40:00,213.91,214.6,213.74,214.6,1500.0,208.5042,209.1768,208.3385,209.1768,1500.0
2022-09-26 14:50:00,214.65,214.91,214.41,214.56,2995.0,209.2255,209.4789,208.9916,209.1378,2995.0
2022-09-26 15:00:00,214.56,215.07,214.56,215.07,1974.0,209.1378,209.6349,209.1378,209.6349,1974.0
2022-09-26 15:10:00,214.63,215.19,214.55,215.08,2386.0,209.206,209.7519,209.128,209.6446,2386.0
2022-09-26 15:20:00,215.1,215.1,214.7,214.92,1600.0,209.6641,209.6641,209.2742,209.4887,1600.0
2022-09-26 15:30:00,214.88,215.52,214.53,215.28,4242.0,209.4497,210.0735,209.1085,209.8396,4242.0
2022-09-26 15:40:00,215.78,216.03,215.42,215.94,6812.0,210.327,210.5706,209.9761,210.4829,6812.0
2022-09-26 15:50:00,216.08,216.87,214.84,215.1,31089.0,210.6194,211.3894,209.4107,209.6641,31089.0
2022-09-27 09:30:00,217.15,217.15,215.45,216.23,6472.0,211.6623,211.6623,210.0053,210.7656,6472.0
2022-09-27 09:40:00,215.58,217.58,215.58,216.5,15307.0,210.132,212.0815,210.132,211.0288,15307.0
2022-09-27 09:50:00,215.97,216.58,215.44,215.59,6982.0,210.5122,211.1067,209.9955,210.1418,6982.0
2022-09-27 10:00:00,215.44,215.53,214.35,214.56,4614.0,209.9955,210.0833,208.9331,209.1378,4614.0
2022-09-27 10:10:00,215.04,215.43,214.67,215.29,5332.0,209.6057,209.9858,209.245,209.8493,5332.0
2022-09-27 10:20:00,215.4,215.95,215.09,215.41,5310.0,209.9566,210.4927,209.6544,209.9663,5310.0
2022-09-27 10:30:00,215.78,216.35,215.59,215.89,2342.0,210.327,210.8826,210.1418,210.4342,2342.0
2022-09-27 10:40:00,215.92,216.91,215.7,216.85,4252.0,210.4634,211.4284,210.249,211.3699,4252.0
2022-09-27 10:50:00,216.82,216.82,216.22,216.28,2018.0,211.3407,211.3407,210.7558,210.8143,2018.0
2022-09-27 11:00:00,216.35,216.64,215.87,216.56,2239.0,210.8826,211.1652,210.4147,211.0872,2239.0
2022-09-27 11:10:00,216.74,216.74,215.63,215.66,2219.0,211.2627,211.2627,210.1807,210.21,2219.0
2022-09-27 11:20:00,215.66,215.66,214.72,215.02,3106.0,210.21,210.21,209.2937,209.5862,3106.0
2022-09-27 11:30:00,214.87,215.28,214.87,215.15,563.0,209.44,209.8396,209.44,209.7129,563.0
2022-09-27 11:40:00,215.08,215.38,214.64,214.71,1632.0,209.6446,209.9371,209.2158,209.284,1632.0
2022-09-27 11:50:00,214.63,214.91,214.18,214.37,2864.0,209.206,209.4789,208.7674,208.9526,2864.0
2022-09-27 12:00:00,214.32,214.32,213.82,213.95,1302.0,208.9039,208.9039,208.4165,208.5432,1302.0
2022-09-27 12:10:00,213.64,213.72,212.8,212.84,801.0,208.241,208.319,207.4223,207.4613,801.0
2022-09-27 12:20:00,212.83,213.25,212.77,213.2,1701.0,207.4515,207.8609,207.393,207.8122,1701.0
2022-09-27 12:30:00,213.17,213.84,213.04,213.44,2264.0,207.7829,208.436,207.6562,208.0461,2264.0
2022-09-27 12:40:00,213.46,213.56,213.41,213.45,618.0,208.0656,208.1631,208.0168,208.0558,618.0
2022-09-27 12:50:00,213.44,213.79,213.08,213.51,1138.0,208.0461,208.3872,207.6952,208.1143,1138.0
2022-09-27 13:00:00,213.46,213.46,212.87,213.16,2091.0,208.0656,208.0656,207.4905,207.7732,2091.0
2022-09-27 13:10:00,213.24,213.37,212.84,213.37,3353.0,207.8511,207.9779,207.4613,207.9779,3353.0
2022-09-27 13:20:00,213.11,213.11,212.53,212.53,600.0,207.7244,207.7244,207.1591,207.1591,600.0
2022-09-27 13:30:00,212.5,213.27,212.47,212.82,2802.0,207.1298,207.8804,207.1006,207.4418,2802.0
2022-09-27 13:40:00,212.58,212.67,212.29,212.3,2000.0,207.2078,207.2956,206.9252,206.9349,2000.0
2022-09-27 13:50:00,212.26,212.26,211.95,212.17,1902.0,206.8959,206.8959,206.5937,206.8082,1902.0
2022-09-27 14:00:00,212.22,212.88,212.22,212.4,1317.0,206.8569,207.5002,206.8569,207.0324,1317.0
2022-09-27 14:10:00,212.39,212.39,211.94,212.27,2000.0,207.0226,207.0226,206.584,206.9057,2000.0
2022-09-27 14:20:00,212.18,212.49,212.11,212.43,1726.0,206.8179,207.1201,206.7497,207.0616,1726.0
2022-09-27 14:30:00,212.39,213.27,212.34,213.27,3092.0,207.0226,207.8804,206.9739,207.8804,3092.0
2022-09-27 14:40:00,213.28,213.68,212.86,213.68,1873.0,207.8901,208.28,207.4807,208.28,1873.0
2022-09-27 14:50:00,213.42,213.57,213.19,213.36,2753.0,208.0266,208.1728,207.8024,207.9681,2753.0
2022-09-27 15:00:00,213.13,213.13,212.7,212.8,3394.0,207.7439,207.7439,207.3248,207.4223,3394.0
2022-09-27 15:10:00,212.84,212.84,212.09,212.36,3743.0,207.4613,207.4613,206.7302,206.9934,3743.0
2022-09-27 15:20:00,212.35,212.35,211.72,211.74,4684.0,206.9836,206.9836,206.3696,206.3891,4684.0
2022-09-27 15:30:00,211.81,211.87,211.52,211.67,6722.0,206.4573,206.5158,206.1746,206.3208,6722.0
2022-09-27 15:40:00,211.66,212.55,211.65,212.13,5130.0,206.3111,207.1786,206.3013,206.7692,5130.0
2022-09-27 15:50:00,212.25,212.8,212.14,212.25,25597.0,206.8862,207.4223,206.7789,206.8862,25597.0
2022-09-28 09:30:00,214.09,214.66,212.63,213.88,5890.0,208.6797,209.2353,207.2566,208.475,5890.0
2022-09-28 09:40:00,213.88,214.99,213.34,214.64,3108.0,208.475,209.5569,207.9486,209.2158,3108.0
2022-09-28 09:50:00,214.75,215.11,213.94,214.14,10392.0,209.323,209.6739,208.5335,208.7284,10392.0
2022-09-28 10:00:00,214.14,215.2,214.13,215.03,3810.0,208.7284,209.7616,208.7187,209.5959,3810.0
2022-09-28 10:10:00,215.25,216.12,215.16,215.78,4571.0,209.8104,210.6584,209.7226,210.327,4571.0
2022-09-28 10:20:00,216.02,217.06,216.0,217.06,2680.0,210.5609,211.5746,210.5414,211.5746,2680.0
2022-09-28 10:30:00,217.0,217.76,216.81,217.02,3721.0,211.5161,212.2569,211.3309,211.5356,3721.0
2022-09-28 10:40:00,216.96,217.29,216.63,216.87,2953.0,211.4771,211.7988,211.1555,211.3894,2953.0
2022-09-28 10:50:00,216.8,217.03,216.42,216.79,4253.0,211.3212,211.5454,210.9508,211.3114,4253.0
2022-09-28 11:00:00,216.73,217.07,216.47,216.67,4183.0,211.2529,211.5844,210.9995,211.1945,4183.0
2022-09-28 11:10:00,216.63,217.26,216.57,217.02,3753.0,211.1555,211.7696,211.097,211.5356,3753.0
2022-09-28 11:20:00,216.83,217.71,216.83,217.43,12512.0,211.3504,212.2082,211.3504,211.9353,12512.0
2022-09-28 11:30:00,217.29,217.86,217.05,217.64,2917.0,211.7988,212.3544,211.5649,212.14,2917.0
2022-09-28 11:40:00,217.38,218.2,217.38,218.2,2500.0,211.8865,212.6858,211.8865,212.6858,2500.0
2022-09-28 11:50:00,218.09,218.75,218.01,218.55,3646.0,212.5786,213.2219,212.5006,213.027,3646.0
2022-09-28 12:00:00,218.51,218.68,217.76,217.77,3971.0,212.988,213.1537,212.2569,212.2667,3971.0
2022-09-28 12:10:00,217.97,218.49,217.97,218.25,3548.0,212.4616,212.9685,212.4616,212.7345,3548.0
2022-09-28 12:20:00,218.14,218.14,217.6,217.79,1900.0,212.6273,212.6273,212.101,212.2862,1900.0
2022-09-28 12:30:00,217.86,218.34,217.86,218.3,1535.0,212.3544,212.8223,212.3544,212.7833,1535.0
2022-09-28 12:40:00,218.13,218.49,218.13,218.23,5009.0,212.6176,212.9685,212.6176,212.715,5009.0
2022-09-28 12:50:00,218.29,218.32,218.02,218.17,1401.0,212.7735,212.8028,212.5103,212.6566,1401.0
2022-09-28 13:00:00,218.17,218.61,217.86,218.61,4463.0,212.6566,213.0854,212.3544,213.0854,4463.0
2022-09-28 13:10:00,218.54,218.69,218.47,218.69,1372.0,213.0172,213.1634,212.949,213.1634,1372.0
2022-09-28 13:20:00,218.53,218.66,218.38,218.38,474.0,213.0075,213.1342,212.8613,212.8613,474.0
2022-09-28 13:30:00,218.07,218.23,217.91,218.0,6432.0,212.5591,212.715,212.4031,212.4909,6432.0
2022-09-28 13:40:00,217.98,218.1,217.61,217.81,900.0,212.4714,212.5883,212.1107,212.3057,900.0
2022-09-28 13:50:00,217.59,217.96,217.42,217.88,6034.0,212.0912,212.4519,211.9255,212.3739,6034.0
2022-09-28 14:00:00,217.98,218.13,217.97,217.98,2100.0,212.4714,212.6176,212.4616,212.4714,2100.0
2022-09-28 14:10:00,217.9,217.9,217.42,217.56,2167.0,212.3934,212.3934,211.9255,212.062,2167.0
2022-09-28 14:20:00,217.64,217.88,217.36,217.74,3014.0,212.14,212.3739,211.867,212.2374,3014.0
2022-09-28 14:30:00,217.85,218.4,217.79,218.4,3379.0,212.3446,212.8807,212.2862,212.8807,3379.0
2022-09-28 14:40:00,218.31,218.31,217.81,218.2,3367.0,212.793,212.793,212.3057,212.6858,3367.0
2022-09-28 14:50:00,218.17,218.29,218.11,218.12,3105.0,212.6566,212.7735,212.5981,212.6078,3105.0
2022-09-28 15:00:00,218.14,219.07,218.14,219.07,3672.0,212.6273,213.5338,212.6273,213.5338,3672.0
2022-09-28 15:10:00,218.9,219.0,218.15,218.27,3884.0,213.3681,213.4656,212.6371,212.754,3884.0
2022-09-28 15:20:00,218.23,218.53,218.18,218.27,6257.0,212.715,213.0075,212.6663,212.754,6257.0
2022-09-28 15:30:00,218.38,218.89,218.35,218.73,25304.0,212.8613,213.3584,212.832,213.2024,25304.0
2022-09-28 15:40:00,218.8,219.21,218.78,219.12,8651.0,213.2706,213.6703,213.2511,213.5826,8651.0
2022-09-28 15:50:00,219.0,219.37,218.57,218.57,34033.0,213.4656,213.8262,213.0464,213.0464,34033.0
2022-09-29 09:30:00,217.25,217.25,216.05,216.64,3877.0,211.7598,211.7598,210.5901,211.1652,3877.0
2022-09-29 09:40:00,216.31,216.55,215.82,216.27,2232.0,210.8436,211.0775,210.3659,210.8046,2232.0
2022-09-29 09:50:00,216.45,217.03,216.23,216.63,2100.0,210.98,211.5454,210.7656,211.1555,2100.0
2022-09-29 10:00:00,216.75,217.26,216.31,217.03,3371.0,211.2724,211.7696,210.8436,211.5454,3371.0
2022-09-29 10:10:00,217.16,217.5,216.48,216.83,2600.0,211.6721,212.0035,211.0093,211.3504,2600.0
2022-09-29 10:20:00,216.68,217.4,216.59,217.4,4108.0,211.2042,211.906,211.1165,211.906,4108.0
2022-09-29 10:30:00,217.21,217.22,216.88,217.22,1441.0,211.7208,211.7306,211.3992,211.7306,1441.0
2022-09-29 10:40:00,217.08,217.26,216.74,216.8,2406.0,211.5941,211.7696,211.2627,211.3212,2406.0
2022-09-29 10:50:00,216.83,217.13,216.7,216.7,3778.0,211.3504,211.6428,211.2237,211.2237,3778.0
2022-09-29 11:00:00,216.64,217.99,216.64,217.99,3394.0,211.1652,212.4811,211.1652,212.4811,3394.0
2022-09-29 11:10:00,217.9,218.01,217.2,217.55,5632.0,212.3934,212.5006,211.7111,212.0522,5632.0
2022-09-29 11:20:00,217.36,217.62,217.29,217.46,2200.0,211.867,212.1205,211.7988,211.9645,2200.0
2022-09-29 11:30:00,218.25,218.25,217.94,217.94,800.0,212.7345,212.7345,212.4324,212.4324,800.0
2022-09-29 11:40:00,218.01,218.66,218.0,218.61,1229.0,212.5006,213.1342,212.4909,213.0854,1229.0
2022-09-29 11:50:00,218.64,219.92,218.64,219.43,5041.0,213.1147,214.3623,213.1147,213.8847,5041.0
2022-09-29 12:00:00,219.04,219.66,219.04,219.41,4031.0,213.5046,214.1089,213.5046,213.8652,4031.0
2022-09-29 12:10:00,219.01,219.02,218.74,218.74,900.0,213.4753,213.4851,213.2122,213.2122,900.0
2022-09-29 12:20:00,218.97,219.22,218.76,219.1,2047.0,213.4363,213.68,213.2316,213.5631,2047.0
2022-09-29 12:30:00,219.29,219.73,219.28,219.73,2999.0,213.7483,214.1771,213.7385,214.1771,2999.0
2022-09-29 12:40:00,219.72,220.01,219.59,220.01,2435.0,214.1674,214.4501,214.0407,214.4501,2435.0
2022-09-29 12:50:00,220.06,220.3,219.81,219.92,3647.0,214.4988,214.7327,214.2551,214.3623,3647.0
2022-09-29 13:00:00,219.95,219.95,219.42,219.6,3351.0,214.3916,214.3916,213.875,214.0504,3351.0
2022-09-29 13:10:00,219.7,220.07,219.63,220.07,1400.0,214.1479,214.5085,214.0797,214.5085,1400.0
2022-09-29 13:20:00,219.92,219.92,219.46,219.5,2482.0,214.3623,214.3623,213.914,213.9529,2482.0
2022-09-29 13:30:00,219.42,219.8,219.1,219.67,3008.0,213.875,214.2454,213.5631,214.1187,3008.0
2022-09-29 13:40:00,219.71,219.88,219.58,219.88,2838.0,214.1576,214.3233,214.0309,214.3233,2838.0
2022-09-29 13:50:00,219.66,219.79,218.94,219.23,3933.0,214.1089,214.2356,213.4071,213.6898,3933.0
2022-09-29 14:00:00,219.14,219.32,218.85,219.25,2516.0,213.602,213.7775,213.3194,213.7093,2516.0
2022-09-29 14:10:00,219.17,219.23,218.55,218.55,2671.0,213.6313,213.6898,213.027,213.027,2671.0
2022-09-29 14:20:00,218.54,218.71,218.36,218.71,1790.0,213.0172,213.1829,212.8418,213.1829,1790.0
2022-09-29 14:30:00,218.63,219.04,218.34,218.88,2520.0,213.1049,213.5046,212.8223,213.3486,2520.0
2022-09-29 14:40:00,218.87,219.01,218.72,218.72,1984.0,213.3389,213.4753,213.1927,213.1927,1984.0
2022-09-29 14:50:00,218.72,218.72,218.24,218.24,1300.0,213.1927,213.1927,212.7248,212.7248,1300.0
2022-09-29 15:00:00,218.18,219.19,218.18,218.66,7478.0,212.6663,213.6508,212.6663,213.1342,7478.0
2022-09-29 15:10:00,218.72,219.57,218.63,219.23,8561.0,213.1927,214.0212,213.1049,213.6898,8561.0
2022-09-29 15:20:00,219.16,219.23,218.44,218.45,5220.0,213.6215,213.6898,212.9197,212.9295,5220.0
2022-09-29 15:30:00,218.49,219.18,218.4,218.93,7518.0,212.9685,213.641,212.8807,213.3974,7518.0
2022-09-29 15:40:00,219.02,219.02,218.47,218.74,5606.0,213.4851,213.4851,212.949,213.2122,5606.0
2022-09-29 15:50:00,218.73,218.93,218.12,218.49,32943.0,213.2024,213.3974,212.6078,212.9685,32943.0
2022-09-30 09:30:00,219.26,220.47,217.71,218.26,8384.0,213.719,214.8984,212.2082,212.7443,8384.0
2022-09-30 09:40:00,218.75,219.47,218.52,219.36,4519.0,213.2219,213.9237,212.9977,213.8165,4519.0
2022-09-30 09:50:00,219.49,221.02,219.49,220.37,3204.0,213.9432,215.4345,213.9432,214.801,3204.0
2022-09-30 10:00:00,220.74,220.74,219.82,220.08,2641.0,215.1616,215.1616,214.2649,214.5183,2641.0
2022-09-30 10:10:00,219.99,220.44,219.42,220.44,4394.0,214.4306,214.8692,213.875,214.8692,4394.0
2022-09-30 10:20:00,220.68,221.01,220.34,220.34,1998.0,215.1031,215.4248,214.7717,214.7717,1998.0
2022-09-30 10:30:00,221.22,222.21,221.05,222.21,3200.0,215.6295,216.5945,215.4638,216.5945,3200.0
2022-09-30 10:40:00,221.99,222.39,221.83,222.36,1842.0,216.38,216.7699,216.2241,216.7407,1842.0
2022-09-30 10:50:00,222.6,222.6,221.89,222.24,3760.0,216.9746,216.9746,216.2825,216.6237,3760.0
2022-09-30 11:00:00,222.06,222.75,221.89,222.75,3744.0,216.4483,217.1208,216.2825,217.1208,3744.0
2022-09-30 11:10:00,223.02,223.02,222.58,222.74,800.0,217.384,217.384,216.9551,217.1111,800.0
2022-09-30 11:20:00,222.86,223.13,222.66,222.87,3803.0,217.228,217.4912,217.0331,217.2378,3803.0
2022-09-30 11:30:00,223.0,223.0,222.24,222.27,869.0,217.3645,217.3645,216.6237,216.6529,869.0
2022-09-30 11:40:00,222.37,222.37,221.83,222.2,4988.0,216.7504,216.7504,216.2241,216.5847,4988.0
2022-09-30 11:50:00,221.98,222.02,221.73,221.76,2200.0,216.3703,216.4093,216.1266,216.1558,2200.0
2022-09-30 12:00:00,221.8,221.8,221.19,221.33,1492.0,216.1948,216.1948,215.6002,215.7367,1492.0
2022-09-30 12:10:00,221.27,221.63,221.09,221.49,2813.0,215.6782,216.0291,215.5028,215.8927,2813.0
2022-09-30 12:20:00,221.14,221.64,221.12,221.18,2239.0,215.5515,216.0389,215.532,215.5905,2239.0
2022-09-30 12:30:00,221.35,221.86,221.35,221.76,2550.0,215.7562,216.2533,215.7562,216.1558,2550.0
2022-09-30 12:40:00,221.76,221.92,221.62,221.84,2176.0,216.1558,216.3118,216.0194,216.2338,2176.0
2022-09-30 12:50:00,221.4,221.47,221.34,221.36,1068.0,215.8049,215.8732,215.7464,215.7659,1068.0
2022-09-30 13:00:00,221.43,221.71,221.33,221.62,1918.0,215.8342,216.1071,215.7367,216.0194,1918.0
2022-09-30 13:10:00,221.73,221.74,221.06,221.12,1364.0,216.1266,216.1363,215.4735,215.532,1364.0
2022-09-30 13:20:00,221.39,221.55,221.11,221.55,1227.0,215.7952,215.9511,215.5223,215.9511,1227.0
2022-09-30 13:30:00,221.33,221.34,220.61,220.9,2641.0,215.7367,215.7464,215.0349,215.3176,2641.0
2022-09-30 13:40:00,220.52,220.52,220.27,220.33,1571.0,214.9472,214.9472,214.7035,214.762,1571.0
2022-09-30 13:50:00,220.27,220.45,220.15,220.19,2500.0,214.7035,214.8789,214.5865,214.6255,2500.0
2022-09-30 14:00:00,220.05,220.41,219.95,220.24,2420.0,214.489,214.84,214.3916,214.6742,2420.0
2022-09-30 14:10:00,220.28,220.46,220.1,220.29,1602.0,214.7132,214.8887,214.5378,214.723,1602.0
2022-09-30 14:20:00,220.06,220.13,219.43,219.73,4006.0,214.4988,214.567,213.8847,214.1771,4006.0
2022-09-30 14:30:00,219.7,219.75,219.0,219.11,3173.0,214.1479,214.1966,213.4656,213.5728,3173.0
2022-09-30 14:40:00,219.05,219.18,218.58,218.69,3106.0,213.5143,213.641,213.0562,213.1634,3106.0
2022-09-30 14:50:00,218.71,218.87,218.44,218.68,1732.0,213.1829,213.3389,212.9197,213.1537,1732.0
2022-09-30 15:00:00,218.48,219.26,218.48,219.03,4057.0,212.9587,213.719,212.9587,213.4948,4057.0
2022-09-30 15:10:00,219.02,219.67,218.86,219.24,5838.0,213.4851,214.1187,213.3291,213.6995,5838.0
2022-09-30 15:20:00,219.31,219.37,218.57,218.97,5875.0,213.7677,213.8262,213.0464,213.4363,5875.0
2022-09-30 15:30:00,219.25,219.53,218.82,219.36,8462.0,213.7093,213.9822,213.2901,213.8165,8462.0
2022-09-30 15:40:00,219.21,219.72,219.21,219.55,10156.0,213.6703,214.1674,213.6703,214.0017,10156.0
2022-09-30 15:50:00,219.38,219.38,218.09,218.41,60654.0,213.836,213.836,212.5786,212.8905,60654.0
2022-10-03 09:30:00,220.19,221.11,218.03,218.84,10823.0,214.6255,215.5223,212.5201,213.3096,10823.0
2022-10-03 09:40:00,218.93,222.47,218.93,222.47,3542.0,213.3974,216.8479,213.3974,216.8479,3542.0
2022-10-03 09:50:00,222.49,222.94,221.32,221.99,4803.0,216.8674,217.306,215.727,216.38,4803.0
2022-10-03 10:00:00,222.02,223.8,221.6,223.53,9830.0,216.4093,218.1443,215.9999,217.8811,9830.0
2022-10-03 10:10:00,223.92,224.33,223.61,223.73,3629.0,218.2612,218.6609,217.9591,218.076,3629.0
2022-10-03 10:20:00,223.82,224.2,223.63,223.97,2815.0,218.1638,218.5342,217.9786,218.31,2815.0
2022-10-03 10:30:00,224.06,224.3,223.64,223.64,1661.0,218.3977,218.6316,217.9883,217.9883,1661.0
2022-10-03 10:40:00,223.43,223.59,223.27,223.4,1153.0,217.7836,217.9396,217.6277,217.7544,1153.0
2022-10-03 10:50:00,223.27,223.39,222.62,222.62,3901.0,217.6277,217.7446,216.9941,216.9941,3901.0
2022-10-03 11:00:00,222.91,223.69,222.91,223.58,1500.0,217.2768,218.0371,217.2768,217.9298,1500.0
2022-10-03 11:10:00,223.81,223.87,223.11,223.11,2503.0,218.154,218.2125,217.4717,217.4717,2503.0
2022-10-03 11:20:00,223.25,223.25,222.94,222.94,2842.0,217.6082,217.6082,217.306,217.306,2842.0
2022-10-03 11:30:00,223.1,223.18,222.62,222.62,1492.0,217.462,217.5399,216.9941,216.9941,1492.0
2022-10-03 11:40:00,222.67,222.67,222.14,222.25,1541.0,217.0428,217.0428,216.5262,216.6335,1541.0
2022-10-03 11:50:00,222.22,222.22,221.77,221.78,1218.0,216.6042,216.6042,216.1656,216.1753,1218.0
2022-10-03 12:00:00,222.01,223.24,221.95,223.18,2901.0,216.3995,217.5984,216.341,217.5399,2901.0
2022-10-03 12:10:00,222.99,222.99,222.59,222.59,200.0,217.3548,217.3548,216.9649,216.9649,200.0
2022-10-03 12:20:00,222.44,222.68,222.15,222.36,2534.0,216.8186,217.0526,216.536,216.7407,2534.0
2022-10-03 12:30:00,222.22,222.54,222.1,222.42,2319.0,216.6042,216.9161,216.4872,216.7992,2319.0
2022-10-03 12:40:00,222.56,222.98,222.47,222.95,4680.0,216.9356,217.345,216.8479,217.3158,4680.0
2022-10-03 12:50:00,222.87,223.0,222.32,222.95,6893.0,217.2378,217.3645,216.7017,217.3158,6893.0
2022-10-03 13:00:00,222.97,223.21,222.7,223.21,538.0,217.3353,217.5692,217.0721,217.5692,538.0
2022-10-03 13:10:00,222.98,223.33,222.98,223.24,1901.0,217.345,217.6862,217.345,217.5984,1901.0
2022-10-03 13:20:00,223.17,223.9,223.16,223.88,2485.0,217.5302,218.2418,217.5205,218.2223,2485.0
2022-10-03 13:30:00,223.9,224.35,223.9,224.09,1728.0,218.2418,218.6804,218.2418,218.427,1728.0
2022-10-03 13:40:00,224.07,224.31,224.02,224.24,1893.0,218.4075,218.6414,218.3587,218.5732,1893.0
2022-10-03 13:50:00,224.14,224.51,224.11,224.5,5426.0,218.4757,218.8363,218.4464,218.8266,5426.0
2022-10-03 14:00:00,224.57,225.39,224.55,224.85,4748.0,218.8948,219.6941,218.8753,219.1677,4748.0
2022-10-03 14:10:00,224.99,225.14,224.81,225.14,1370.0,219.3042,219.4504,219.1288,219.4504,1370.0
2022-10-03 14:20:00,225.09,225.99,225.09,225.99,3553.0,219.4017,220.2789,219.4017,220.2789,3553.0
2022-10-03 14:30:00,225.77,226.62,225.77,226.62,8046.0,220.0645,220.893,220.0645,220.893,8046.0
2022-10-03 14:40:00,226.5,226.53,225.18,225.19,7275.0,220.776,220.8053,219.4894,219.4992,7275.0
2022-10-03 14:50:00,225.42,225.55,225.18,225.32,7960.0,219.7233,219.8501,219.4894,219.6259,7960.0
2022-10-03 15:00:00,225.16,225.57,224.93,225.37,4103.0,219.4699,219.8696,219.2457,219.6746,4103.0
2022-10-03 15:10:00,225.39,225.52,224.49,224.74,9164.0,219.6941,219.8208,218.8168,219.0605,9164.0
2022-10-03 15:20:00,224.78,225.06,224.77,224.93,5636.0,219.0995,219.3724,219.0898,219.2457,5636.0
2022-10-03 15:30:00,225.01,225.03,224.06,224.14,6933.0,219.3237,219.3432,218.3977,218.4757,6933.0
2022-10-03 15:40:00,223.93,224.58,223.9,224.48,13182.0,218.271,218.9046,218.2418,218.8071,13182.0
2022-10-03 15:50:00,224.06,224.71,223.84,224.19,38714.0,218.3977,219.0313,218.1833,218.5244,38714.0
2022-10-04 09:30:00,225.98,226.46,222.51,224.07,16814.0,220.2692,220.7371,216.8869,218.4075,16814.0
2022-10-04 09:40:00,224.91,226.21,224.63,225.78,31723.0,219.2262,220.4934,218.9533,220.0742,31723.0
2022-10-04 09:50:00,225.52,226.13,225.3,226.05,5959.0,219.8208,220.4154,219.6064,220.3374,5959.0
2022-10-04 10:00:00,226.16,228.3,226.16,228.09,21816.0,220.4446,222.5306,220.4446,222.3259,21816.0
2022-10-04 10:10:00,228.3,228.87,227.76,228.05,8090.0,222.5306,223.0862,222.0042,222.2869,8090.0
2022-10-04 10:20:00,227.81,228.38,227.15,228.01,5081.0,222.0529,222.6085,221.4096,222.2479,5081.0
2022-10-04 10:30:00,228.46,228.71,227.9,227.9,4204.0,222.6865,222.9302,222.1407,222.1407,4204.0
2022-10-04 10:40:00,227.92,228.66,227.92,228.62,4224.0,222.1602,222.8815,222.1602,222.8425,4224.0
2022-10-04 10:50:00,228.57,228.73,228.17,228.54,3818.0,222.7937,222.9497,222.4038,222.7645,3818.0
2022-10-04 11:00:00,228.77,228.94,227.57,227.94,22682.0,222.9887,223.1544,221.819,222.1797,22682.0
2022-10-04 11:10:00,227.94,228.21,227.67,228.16,6318.0,222.1797,222.4428,221.9165,222.3941,6318.0
2022-10-04 11:20:00,228.46,229.25,228.41,229.14,1802.0,222.6865,223.4566,222.6378,223.3493,1802.0
2022-10-04 11:30:00,229.25,229.25,228.44,228.89,3117.0,223.4566,223.4566,222.667,223.1056,3117.0
2022-10-04 11:40:00,228.58,228.58,228.12,228.12,848.0,222.8035,222.8035,222.3551,222.3551,848.0
2022-10-04 11:50:00,228.31,228.31,227.92,228.29,1035.0,222.5403,222.5403,222.1602,222.5208,1035.0
2022-10-04 12:00:00,228.54,228.79,228.54,228.68,2978.0,222.7645,223.0082,222.7645,222.901,2978.0
2022-10-04 12:10:00,228.64,228.96,228.58,228.9,806.0,222.862,223.1739,222.8035,223.1154,806.0
2022-10-04 12:20:00,229.2,229.2,229.0,229.17,987.0,223.4078,223.4078,223.2129,223.3786,987.0
2022-10-04 12:30:00,229.52,229.52,229.18,229.31,1418.0,223.7197,223.7197,223.3883,223.515,1418.0
2022-10-04 12:40:00,229.2,229.2,228.76,229.01,2666.0,223.4078,223.4078,222.9789,223.2226,2666.0
2022-10-04 12:50:00,228.79,228.92,228.64,228.64,1415.0,223.0082,223.1349,222.862,222.862,1415.0
2022-10-04 13:00:00,228.54,228.58,228.21,228.22,1345.0,222.7645,222.8035,222.4428,222.4526,1345.0
2022-10-04 13:10:00,228.1,228.53,228.07,228.21,3900.0,222.3356,222.7547,222.3064,222.4428,3900.0
2022-10-04 13:20:00,227.93,228.27,227.91,228.27,1295.0,222.1699,222.5013,222.1504,222.5013,1295.0
2022-10-04 13:30:00,228.28,228.35,228.12,228.16,804.0,222.5111,222.5793,222.3551,222.3941,804.0
2022-10-04 13:40:00,228.26,228.49,228.19,228.49,1237.0,222.4916,222.7158,222.4233,222.7158,1237.0
2022-10-04 13:50:00,228.76,229.25,228.76,229.14,3000.0,222.9789,223.4566,222.9789,223.3493,3000.0
2022-10-04 14:00:00,229.14,229.24,228.98,228.98,1022.0,223.3493,223.4468,223.1934,223.1934,1022.0
2022-10-04 14:10:00,228.83,228.93,228.5,228.5,1849.0,223.0472,223.1446,222.7255,222.7255,1849.0
2022-10-04 14:20:00,228.35,228.52,227.83,227.83,801.0,222.5793,222.745,222.0724,222.0724,801.0
2022-10-04 14:30:00,227.83,227.98,227.39,227.41,2118.0,222.0724,222.2186,221.6436,221.6631,2118.0
2022-10-04 14:40:00,227.27,228.24,227.27,228.24,3814.0,221.5266,222.4721,221.5266,222.4721,3814.0
2022-10-04 14:50:00,228.05,228.14,227.88,227.89,3254.0,222.2869,222.3746,222.1212,222.1309,3254.0
2022-10-04 15:00:00,227.91,227.97,227.01,227.27,3998.0,222.1504,222.2089,221.2732,221.5266,3998.0
2022-10-04 15:10:00,227.22,227.3,226.73,226.88,4499.0,221.4779,221.5558,221.0002,221.1464,4499.0
2022-10-04 15:20:00,226.88,227.62,226.78,227.38,5019.0,221.1464,221.8677,221.049,221.6338,5019.0
2022-10-04 15:30:00,227.34,228.0,226.99,227.89,6128.0,221.5948,222.2381,221.2537,222.1309,6128.0
2022-10-04 15:40:00,227.75,228.3,227.65,228.22,17140.0,221.9945,222.5306,221.897,222.4526,17140.0
2022-10-04 15:50:00,228.28,228.98,228.28,228.73,33645.0,222.5111,223.1934,222.5111,222.9497,33645.0
2022-10-05 09:30:00,231.15,235.0,230.53,233.17,17748.0,225.3085,229.0612,224.7042,227.2775,17748.0
2022-10-05 09:40:00,232.91,233.28,230.84,231.52,8667.0,227.0241,227.3847,225.0064,225.6692,8667.0
2022-10-05 09:50:00,231.5,232.36,231.27,231.87,7305.0,225.6497,226.488,225.4255,226.0103,7305.0
2022-10-05 10:00:00,231.78,231.94,230.49,231.06,10452.0,225.9226,226.0786,224.6652,225.2208,10452.0
2022-10-05 10:10:00,231.09,231.35,229.92,230.3,5090.0,225.2501,225.5035,224.1096,224.48,5090.0
2022-10-05 10:20:00,230.31,230.55,229.7,229.74,6218.0,224.4898,224.7237,223.8952,223.9342,6218.0
2022-10-05 10:30:00,229.69,229.95,229.13,229.79,5833.0,223.8854,224.1389,223.3396,223.9829,5833.0
2022-10-05 10:40:00,229.67,229.67,228.9,228.91,2400.0,223.8659,223.8659,223.1154,223.1251,2400.0
2022-10-05 10:50:00,228.86,228.99,228.41,228.63,6450.0,223.0764,223.2031,222.6378,222.8522,6450.0
2022-10-05 11:00:00,228.64,228.65,227.87,228.03,4115.0,222.862,222.8717,222.1114,222.2674,4115.0
2022-10-05 11:10:00,227.93,228.54,227.8,228.43,4804.0,222.1699,222.7645,222.0432,222.6573,4804.0
2022-10-05 11:20:00,228.59,228.59,228.24,228.34,2404.0,222.8132,222.8132,222.4721,222.5695,2404.0
2022-10-05 11:30:00,228.16,228.51,228.14,228.5,3500.0,222.3941,222.7353,222.3746,222.7255,3500.0
2022-10-05 11:40:00,228.35,228.4,228.07,228.07,1711.0,222.5793,222.628,222.3064,222.3064,1711.0
2022-10-05 11:50:00,228.13,228.25,227.77,227.96,14266.0,222.3649,222.4818,222.014,222.1992,14266.0
2022-10-05 12:00:00,227.99,229.0,227.79,228.87,6936.0,222.2284,223.2129,222.0334,223.0862,6936.0
2022-10-05 12:10:00,229.11,229.91,228.97,229.81,2522.0,223.3201,224.0999,223.1836,224.0024,2522.0
2022-10-05 12:20:00,229.71,229.8,229.46,229.58,3830.0,223.9049,223.9927,223.6612,223.7782,3830.0
2022-10-05 12:30:00,229.79,229.88,229.62,229.75,1160.0,223.9829,224.0706,223.8172,223.9439,1160.0
2022-10-05 12:40:00,229.78,230.3,229.62,230.3,3651.0,223.9732,224.48,223.8172,224.48,3651.0
2022-10-05 12:50:00,230.41,230.41,229.97,230.2,1944.0,224.5872,224.5872,224.1584,224.3825,1944.0
2022-10-05 13:00:00,230.2,231.15,230.19,231.15,5435.0,224.3825,225.3085,224.3728,225.3085,5435.0
2022-10-05 13:10:00,231.13,231.41,231.13,231.32,3946.0,225.289,225.562,225.289,225.4742,3946.0
2022-10-05 13:20:00,231.33,231.34,230.84,231.0,33408.0,225.484,225.4937,225.0064,225.1623,33408.0
2022-10-05 13:30:00,231.0,231.1,230.42,230.44,7794.0,225.1623,225.2598,224.597,224.6165,7794.0
2022-10-05 13:40:00,230.45,230.49,229.96,230.26,6948.0,224.6262,224.6652,224.1486,224.441,6948.0
2022-10-05 13:50:00,230.26,230.39,229.96,230.39,16317.0,224.441,224.5677,224.1486,224.5677,16317.0
2022-10-05 14:00:00,230.39,230.63,230.28,230.45,1869.0,224.5677,224.8017,224.4605,224.6262,1869.0
2022-10-05 14:10:00,230.53,231.36,230.46,231.36,3797.0,224.7042,225.5132,224.636,225.5132,3797.0
2022-10-05 14:20:00,231.07,231.61,230.99,231.61,4376.0,225.2306,225.7569,225.1526,225.7569,4376.0
2022-10-05 14:30:00,231.67,231.85,231.5,231.64,2935.0,225.8154,225.9908,225.6497,225.7862,2935.0
2022-10-05 14:40:00,231.59,232.11,231.49,231.93,10095.0,225.7374,226.2443,225.6399,226.0688,10095.0
2022-10-05 14:50:00,231.86,232.07,231.56,232.05,5496.0,226.0006,226.2053,225.7082,226.1858,5496.0
2022-10-05 15:00:00,232.28,232.62,232.17,232.54,8776.0,226.41,226.7414,226.3028,226.6634,8776.0
2022-10-05 15:10:00,232.55,233.01,232.47,232.61,4234.0,226.6732,227.1215,226.5952,226.7316,4234.0
2022-10-05 15:20:00,232.64,232.69,232.01,232.01,4677.0,226.7609,226.8096,226.1468,226.1468,4677.0
2022-10-05 15:30:00,232.01,232.36,231.75,231.75,20144.0,226.1468,226.488,225.8934,225.8934,20144.0
2022-10-05 15:40:00,231.64,231.84,231.34,231.74,19275.0,225.7862,225.9811,225.4937,225.8836,19275.0
2022-10-05 15:50:00,231.7,232.14,231.23,231.76,57933.0,225.8446,226.2735,225.3865,225.9031,57933.0
2022-10-06 09:30:00,231.33,231.34,230.25,230.25,4789.0,225.484,225.4937,224.4313,224.4313,4789.0
2022-10-06 09:40:00,230.96,231.53,230.53,230.88,3824.0,225.1233,225.6789,224.7042,225.0454,3824.0
2022-10-06 09:50:00,230.81,230.99,230.27,230.99,7910.0,224.9771,225.1526,224.4508,225.1526,7910.0
2022-10-06 10:00:00,230.65,230.71,229.47,229.85,4177.0,224.8212,224.8797,223.671,224.0414,4177.0
2022-10-06 10:10:00,229.65,229.65,228.95,228.95,3641.0,223.8464,223.8464,223.1641,223.1641,3641.0
2022-10-06 10:20:00,228.88,229.41,228.81,228.81,5415.0,223.0959,223.6125,223.0277,223.0277,5415.0
2022-10-06 10:30:00,229.12,229.48,228.88,229.34,4001.0,223.3298,223.6807,223.0959,223.5443,4001.0
2022-10-06 10:40:00,229.46,231.24,229.45,231.2,4071.0,223.6612,225.3963,223.6515,225.3573,4071.0
2022-10-06 10:50:00,230.95,231.97,230.84,231.97,5692.0,225.1136,226.1078,225.0064,226.1078,5692.0
2022-10-06 11:00:00,231.73,231.73,230.71,231.05,3639.0,225.8739,225.8739,224.8797,225.2111,3639.0
2022-10-06 11:10:00,230.97,231.24,230.73,231.24,1150.0,225.1331,225.3963,224.8992,225.3963,1150.0
2022-10-06 11:20:00,231.28,231.28,230.73,231.1,2609.0,225.4353,225.4353,224.8992,225.2598,2609.0
2022-10-06 11:30:00,230.93,231.1,230.81,230.9,2012.0,225.0941,225.2598,224.9771,225.0649,2012.0
2022-10-06 11:40:00,230.71,231.09,230.53,231.09,11124.0,224.8797,225.2501,224.7042,225.2501,11124.0
2022-10-06 11:50:00,231.15,231.77,230.95,230.95,5645.0,225.3085,225.9129,225.1136,225.1136,5645.0
2022-10-06 12:00:00,230.75,231.08,230.68,230.68,2889.0,224.9186,225.2403,224.8504,224.8504,2889.0
2022-10-06 12:10:00,230.78,231.02,230.71,231.02,2864.0,224.9479,225.1818,224.8797,225.1818,2864.0
2022-10-06 12:20:00,231.13,231.87,231.03,231.7,3635.0,225.289,226.0103,225.1916,225.8446,3635.0
2022-10-06 12:30:00,231.65,231.66,231.21,231.29,2126.0,225.7959,225.8056,225.367,225.445,2126.0
2022-10-06 12:40:00,231.12,231.68,231.1,231.61,3960.0,225.2793,225.8251,225.2598,225.7569,3960.0
2022-10-06 12:50:00,231.59,231.76,231.3,231.75,4771.0,225.7374,225.9031,225.4547,225.8934,4771.0
2022-10-06 13:00:00,231.78,231.81,231.51,231.57,3402.0,225.9226,225.9519,225.6594,225.7179,3402.0
2022-10-06 13:10:00,231.47,231.71,231.4,231.71,2706.0,225.6204,225.8544,225.5522,225.8544,2706.0
2022-10-06 13:20:00,231.82,232.14,231.66,231.72,2274.0,225.9616,226.2735,225.8056,225.8641,2274.0
2022-10-06 13:30:00,231.58,231.58,231.21,231.31,1804.0,225.7277,225.7277,225.367,225.4645,1804.0
2022-10-06 13:40:00,230.85,231.12,230.72,231.12,2201.0,225.0161,225.2793,224.8894,225.2793,2201.0
2022-10-06 13:50:00,231.1,231.18,230.85,230.99,5200.0,225.2598,225.3378,225.0161,225.1526,5200.0
2022-10-06 14:00:00,230.98,230.99,230.38,230.63,13282.0,225.1428,225.1526,224.558,224.8017,13282.0
2022-10-06 14:10:00,230.66,230.93,230.51,230.51,2245.0,224.8309,225.0941,224.6847,224.6847,2245.0
2022-10-06 14:20:00,230.49,230.84,230.48,230.75,3697.0,224.6652,225.0064,224.6555,224.9186,3697.0
2022-10-06 14:30:00,230.75,230.79,230.27,230.46,5900.0,224.9186,224.9576,224.4508,224.636,5900.0
2022-10-06 14:40:00,230.45,230.58,230.15,230.15,6986.0,224.6262,224.7529,224.3338,224.3338,6986.0
2022-10-06 14:50:00,229.86,230.21,229.58,229.92,4520.0,224.0511,224.3923,223.7782,224.1096,4520.0
2022-10-06 15:00:00,229.72,230.1,229.62,230.09,9077.0,223.9147,224.2851,223.8172,224.2753,9077.0
2022-10-06 15:10:00,230.15,230.93,230.04,230.85,18869.0,224.3338,225.0941,224.2266,225.0161,18869.0
2022-10-06 15:20:00,230.9,231.61,230.19,230.64,20822.0,225.0649,225.7569,224.3728,224.8114,20822.0
2022-10-06 15:30:00,230.62,230.79,230.28,230.47,3704.0,224.7919,224.9576,224.4605,224.6457,3704.0
2022-10-06 15:40:00,230.31,230.36,230.02,230.13,9343.0,224.4898,224.5385,224.2071,224.3143,9343.0
2022-10-06 15:50:00,230.29,230.37,229.7,229.78,27597.0,224.4703,224.5482,223.8952,223.9732,27597.0
2022-10-07 09:30:00,227.84,227.87,224.41,224.7,9488.0,222.0822,222.1114,218.7389,219.0215,9488.0
2022-10-07 09:40:00,225.15,225.16,224.17,224.41,1920.0,219.4602,219.4699,218.5049,218.7389,1920.0
2022-10-07 09:50:00,224.59,224.99,224.34,224.57,1101.0,218.9143,219.3042,218.6706,218.8948,1101.0
2022-10-07 10:00:00,224.72,224.83,223.79,224.79,1805.0,219.041,219.1483,218.1345,219.1093,1805.0
2022-10-07 10:10:00,224.51,225.46,224.51,224.93,4186.0,218.8363,219.7623,218.8363,219.2457,4186.0
2022-10-07 10:20:00,224.95,226.01,224.7,225.72,2200.0,219.2652,220.2984,219.0215,220.0158,2200.0
2022-10-07 10:30:00,225.46,225.57,224.86,224.86,1631.0,219.7623,219.8696,219.1775,219.1775,1631.0
2022-10-07 10:40:00,225.07,225.92,225.07,225.63,920.0,219.3822,220.2107,219.3822,219.928,920.0
2022-10-07 10:50:00,225.68,225.68,224.4,224.47,2800.0,219.9768,219.9768,218.7291,218.7973,2800.0
2022-10-07 11:00:00,224.33,225.15,224.33,224.81,3832.0,218.6609,219.4602,218.6609,219.1288,3832.0
2022-10-07 11:10:00,224.78,224.78,224.3,224.3,1400.0,219.0995,219.0995,218.6316,218.6316,1400.0
2022-10-07 11:20:00,224.07,224.47,224.0,224.34,2473.0,218.4075,218.7973,218.3392,218.6706,2473.0
2022-10-07 11:30:00,224.43,224.48,224.03,224.19,1991.0,218.7584,218.8071,218.3685,218.5244,1991.0
2022-10-07 11:40:00,224.03,224.2,223.78,223.98,2414.0,218.3685,218.5342,218.1248,218.3197,2414.0
2022-10-07 11:50:00,223.79,224.01,223.43,223.7,3235.0,218.1345,218.349,217.7836,218.0468,3235.0
2022-10-07 12:00:00,223.71,224.28,223.7,224.24,1799.0,218.0566,218.6122,218.0468,218.5732,1799.0
2022-10-07 12:10:00,224.36,224.36,223.71,223.76,1315.0,218.6901,218.6901,218.0566,218.1053,1315.0
2022-10-07 12:20:00,223.7,223.7,223.07,223.52,1982.0,218.0468,218.0468,217.4327,217.8714,1982.0
2022-10-07 12:30:00,223.47,223.63,223.34,223.49,1400.0,217.8226,217.9786,217.6959,217.8421,1400.0
2022-10-07 12:40:00,223.38,223.38,223.07,223.2,1308.0,217.7349,217.7349,217.4327,217.5594,1308.0
2022-10-07 12:50:00,223.13,223.36,223.0,223.12,2296.0,217.4912,217.7154,217.3645,217.4815,2296.0
2022-10-07 13:00:00,222.83,222.87,222.66,222.75,741.0,217.1988,217.2378,217.0331,217.1208,741.0
2022-10-07 13:10:00,222.87,223.37,222.87,223.37,1400.0,217.2378,217.7251,217.2378,217.7251,1400.0
2022-10-07 13:20:00,223.46,223.57,223.09,223.39,1265.0,217.8129,217.9201,217.4522,217.7446,1265.0
2022-10-07 13:30:00,223.23,223.41,223.19,223.27,1100.0,217.5887,217.7641,217.5497,217.6277,1100.0
2022-10-07 13:40:00,223.39,223.55,223.26,223.29,1446.0,217.7446,217.9006,217.6179,217.6472,1446.0
2022-10-07 13:50:00,223.31,223.4,223.0,223.0,1103.0,217.6667,217.7544,217.3645,217.3645,1103.0
2022-10-07 14:00:00,222.98,223.31,222.98,223.31,1130.0,217.345,217.6667,217.345,217.6667,1130.0
2022-10-07 14:10:00,223.17,223.28,223.06,223.18,2096.0,217.5302,217.6374,217.423,217.5399,2096.0
2022-10-07 14:20:00,223.01,223.01,222.49,222.49,601.0,217.3742,217.3742,216.8674,216.8674,601.0
2022-10-07 14:30:00,222.17,222.56,222.17,222.49,1144.0,216.5555,216.9356,216.5555,216.8674,1144.0
2022-10-07 14:40:00,222.48,222.62,222.3,222.32,1725.0,216.8576,216.9941,216.6822,216.7017,1725.0
2022-10-07 14:50:00,222.47,222.59,222.4,222.45,1900.0,216.8479,216.9649,216.7797,216.8284,1900.0
2022-10-07 15:00:00,222.56,222.86,222.56,222.58,1900.0,216.9356,217.228,216.9356,216.9551,1900.0
2022-10-07 15:10:00,222.7,222.7,222.25,222.25,2906.0,217.0721,217.0721,216.6335,216.6335,2906.0
2022-10-07 15:20:00,222.27,222.29,221.62,221.62,3083.0,216.6529,216.6724,216.0194,216.0194,3083.0
2022-10-07 15:30:00,221.84,221.84,221.15,221.77,4340.0,216.2338,216.2338,215.5612,216.1656,4340.0
2022-10-07 15:40:00,221.83,222.02,221.52,221.76,6634.0,216.2241,216.4093,215.9219,216.1558,6634.0
2022-10-07 15:50:00,222.03,222.65,222.03,222.52,32565.0,216.419,217.0233,216.419,216.8966,32565.0
2022-10-10 09:30:00,223.19,223.19,221.22,221.22,2925.0,217.5497,217.5497,215.6295,215.6295,2925.0
2022-10-10 09:40:00,221.67,221.67,219.35,219.35,3564.0,216.0681,216.0681,213.8067,213.8067,3564.0
2022-10-10 09:50:00,219.33,219.33,218.13,218.96,3021.0,213.7872,213.7872,212.6176,213.4266,3021.0
2022-10-10 10:00:00,218.95,219.84,218.49,219.2,3546.0,213.4168,214.2844,212.9685,213.6605,3546.0
2022-10-10 10:10:00,219.34,219.85,219.22,219.29,1258.0,213.797,214.2941,213.68,213.7483,1258.0
2022-10-10 10:20:00,219.8,220.29,219.39,220.28,2763.0,214.2454,214.723,213.8457,214.7132,2763.0
2022-10-10 10:30:00,220.45,220.54,219.54,219.6,849.0,214.8789,214.9667,213.9919,214.0504,849.0
2022-10-10 10:40:00,219.39,219.77,219.18,219.77,900.0,213.8457,214.2161,213.641,214.2161,900.0
2022-10-10 10:50:00,219.58,219.58,219.17,219.42,1487.0,214.0309,214.0309,213.6313,213.875,1487.0
2022-10-10 11:00:00,219.21,219.21,218.61,218.61,1000.0,213.6703,213.6703,213.0854,213.0854,1000.0
2022-10-10 11:10:00,218.65,219.11,218.49,218.49,1500.0,213.1244,213.5728,212.9685,212.9685,1500.0
2022-10-10 11:20:00,218.21,219.14,218.21,218.25,2277.0,212.6955,213.602,212.6955,212.7345,2277.0
2022-10-10 11:30:00,218.52,218.64,218.37,218.49,2517.0,212.9977,213.1147,212.8515,212.9685,2517.0
2022-10-10 11:40:00,218.66,218.91,218.61,218.91,910.0,213.1342,213.3779,213.0854,213.3779,910.0
2022-10-10 11:50:00,219.17,219.32,219.04,219.04,1244.0,213.6313,213.7775,213.5046,213.5046,1244.0
2022-10-10 12:00:00,218.8,218.83,218.56,218.56,739.0,213.2706,213.2999,213.0367,213.0367,739.0
2022-10-10 12:10:00,218.66,218.66,218.45,218.46,929.0,213.1342,213.1342,212.9295,212.9392,929.0
2022-10-10 12:20:00,218.25,218.25,218.21,218.21,200.0,212.7345,212.7345,212.6955,212.6955,200.0
2022-10-10 12:30:00,218.09,218.09,218.01,218.01,200.0,212.5786,212.5786,212.5006,212.5006,200.0
2022-10-10 12:40:00,218.27,218.27,218.0,218.1,1246.0,212.754,212.754,212.4909,212.5883,1246.0
2022-10-10 12:50:00,218.09,218.36,217.98,218.23,1694.0,212.5786,212.8418,212.4714,212.715,1694.0
2022-10-10 13:00:00,218.15,218.37,218.09,218.32,1200.0,212.6371,212.8515,212.5786,212.8028,1200.0
2022-10-10 13:10:00,218.26,219.05,218.25,218.82,1467.0,212.7443,213.5143,212.7345,213.2901,1467.0
2022-10-10 13:20:00,218.9,219.0,218.73,218.73,1937.0,213.3681,213.4656,213.2024,213.2024,1937.0
2022-10-10 13:30:00,218.67,218.9,218.62,218.9,600.0,213.1439,213.3681,213.0952,213.3681,600.0
2022-10-10 13:40:00,218.87,219.8,218.86,219.8,862.0,213.3389,214.2454,213.3291,214.2454,862.0
2022-10-10 13:50:00,220.15,220.41,220.08,220.2,1498.0,214.5865,214.84,214.5183,214.6353,1498.0
2022-10-10 14:00:00,220.03,220.03,219.84,219.99,541.0,214.4696,214.4696,214.2844,214.4306,541.0
2022-10-10 14:10:00,219.9,219.9,219.53,219.63,790.0,214.3428,214.3428,213.9822,214.0797,790.0
2022-10-10 14:20:00,219.61,219.8,219.42,219.8,1000.0,214.0602,214.2454,213.875,214.2454,1000.0
2022-10-10 14:30:00,219.6,220.15,219.6,220.03,637.0,214.0504,214.5865,214.0504,214.4696,637.0
2022-10-10 14:40:00,220.29,220.29,219.66,219.66,2371.0,214.723,214.723,214.1089,214.1089,2371.0
2022-10-10 14:50:00,219.68,219.7,219.54,219.54,1249.0,214.1284,214.1479,213.9919,213.9919,1249.0
2022-10-10 15:00:00,219.59,219.69,219.42,219.42,1565.0,214.0407,214.1381,213.875,213.875,1565.0
2022-10-10 15:10:00,219.72,220.3,219.71,220.09,1320.0,214.1674,214.7327,214.1576,214.528,1320.0
2022-10-10 15:20:00,220.24,220.31,219.66,219.66,1294.0,214.6742,214.7425,214.1089,214.1089,1294.0
2022-10-10 15:30:00,219.69,219.83,219.34,219.83,3122.0,214.1381,214.2746,213.797,214.2746,3122.0
2022-10-10 15:40:00,219.48,219.87,219.28,219.86,1306.0,213.9335,214.3136,213.7385,214.3038,1306.0
2022-10-10 15:50:00,219.92,220.13,219.0,219.19,10327.0,214.3623,214.567,213.4656,213.6508,10327.0
2022-10-11 09:30:00,217.64,217.64,215.17,215.45,7027.0,212.14,212.14,209.7324,210.0053,7027.0
2022-10-11 09:40:00,215.55,215.6,214.67,214.69,6933.0,210.1028,210.1515,209.245,209.2645,6933.0
2022-10-11 09:50:00,214.43,214.87,213.93,214.48,6288.0,209.0111,209.44,208.5237,209.0598,6288.0
2022-10-11 10:00:00,214.3,215.21,214.18,214.9,9880.0,208.8844,209.7714,208.7674,209.4692,9880.0
2022-10-11 10:10:00,215.09,215.16,214.5,214.84,8142.0,209.6544,209.7226,209.0793,209.4107,8142.0
2022-10-11 10:20:00,214.77,215.27,214.43,214.43,6351.0,209.3425,209.8298,209.0111,209.0111,6351.0
2022-10-11 10:30:00,214.44,214.96,214.42,214.84,2505.0,209.0208,209.5277,209.0013,209.4107,2505.0
2022-10-11 10:40:00,215.32,216.04,215.14,215.34,9766.0,209.8786,210.5804,209.7031,209.8981,9766.0
2022-10-11 10:50:00,215.36,215.6,215.1,215.1,4519.0,209.9176,210.1515,209.6641,209.6641,4519.0
2022-10-11 11:00:00,215.02,215.94,214.93,215.19,3607.0,209.5862,210.4829,209.4984,209.7519,3607.0
2022-10-11 11:10:00,215.38,215.67,215.3,215.3,2445.0,209.9371,210.2197,209.8591,209.8591,2445.0
2022-10-11 11:20:00,215.4,215.4,214.8,215.09,4032.0,209.9566,209.9566,209.3717,209.6544,4032.0
2022-10-11 11:30:00,215.23,215.73,215.1,215.58,3857.0,209.7909,210.2782,209.6641,210.132,3857.0
2022-10-11 11:40:00,215.61,216.37,215.6,216.37,4562.0,210.1613,210.902,210.1515,210.902,4562.0
2022-10-11 11:50:00,216.31,216.47,216.06,216.34,3711.0,210.8436,210.9995,210.5999,210.8728,3711.0
2022-10-11 12:00:00,216.16,216.16,214.49,214.75,9919.0,210.6974,210.6974,209.0696,209.323,9919.0
2022-10-11 12:10:00,214.86,215.67,214.85,215.67,1913.0,209.4302,210.2197,209.4205,210.2197,1913.0
2022-10-11 12:20:00,215.98,216.4,215.93,216.4,3343.0,210.5219,210.9313,210.4732,210.9313,3343.0
2022-10-11 12:30:00,216.48,216.78,216.42,216.65,1600.0,211.0093,211.3017,210.9508,211.175,1600.0
2022-10-11 12:40:00,216.65,217.74,216.65,217.38,2414.0,211.175,212.2374,211.175,211.8865,2414.0
2022-10-11 12:50:00,217.36,217.39,217.06,217.21,2558.0,211.867,211.8963,211.5746,211.7208,2558.0
2022-10-11 13:00:00,217.16,217.16,216.69,216.92,3142.0,211.6721,211.6721,211.214,211.4381,3142.0
2022-10-11 13:10:00,216.96,216.96,216.53,216.68,2609.0,211.4771,211.4771,211.058,211.2042,2609.0
2022-10-11 13:20:00,216.71,216.91,216.44,216.64,2300.0,211.2335,211.4284,210.9703,211.1652,2300.0
2022-10-11 13:30:00,216.75,216.83,216.39,216.82,1202.0,211.2724,211.3504,210.9215,211.3407,1202.0
2022-10-11 13:40:00,216.89,216.89,216.53,216.53,900.0,211.4089,211.4089,211.058,211.058,900.0
2022-10-11 13:50:00,216.64,216.77,216.56,216.66,2893.0,211.1652,211.2919,211.0872,211.1847,2893.0
2022-10-11 14:00:00,216.69,217.0,216.45,216.68,4968.0,211.214,211.5161,210.98,211.2042,4968.0
2022-10-11 14:10:00,216.61,216.61,215.87,215.87,4141.0,211.136,211.136,210.4147,210.4147,4141.0
2022-10-11 14:20:00,215.81,216.55,215.81,216.3,3912.0,210.3562,211.0775,210.3562,210.8338,3912.0
2022-10-11 14:30:00,216.29,216.69,216.29,216.55,3015.0,210.8241,211.214,210.8241,211.0775,3015.0
2022-10-11 14:40:00,216.67,216.67,215.21,215.22,2135.0,211.1945,211.1945,209.7714,209.7811,2135.0
2022-10-11 14:50:00,215.26,215.35,214.04,214.25,2799.0,209.8201,209.9078,208.6309,208.8356,2799.0
2022-10-11 15:00:00,213.86,214.12,213.74,213.87,3622.0,208.4555,208.7089,208.3385,208.4652,3622.0
2022-10-11 15:10:00,213.88,214.3,213.51,214.18,5348.0,208.475,208.8844,208.1143,208.7674,5348.0
2022-10-11 15:20:00,214.4,214.68,214.06,214.51,3670.0,208.9818,209.2548,208.6504,209.0891,3670.0
2022-10-11 15:30:00,214.39,215.0,214.05,214.91,6737.0,208.9721,209.5667,208.6407,209.4789,6737.0
2022-10-11 15:40:00,214.74,215.45,214.47,215.45,21438.0,209.3132,210.0053,209.0501,210.0053,21438.0
2022-10-11 15:50:00,215.44,215.6,214.81,214.92,50990.0,209.9955,210.1515,209.3815,209.4887,50990.0
2022-10-12 09:30:00,213.56,213.56,210.0,210.44,7315.0,208.1631,208.1631,204.693,205.1219,7315.0
2022-10-12 09:40:00,210.66,211.65,210.01,211.31,5272.0,205.3363,206.3013,204.7028,205.9699,5272.0
2022-10-12 09:50:00,211.44,212.49,211.43,211.64,5550.0,206.0966,207.1201,206.0869,206.2916,5550.0
2022-10-12 10:00:00,212.0,212.38,211.52,211.65,6629.0,206.6425,207.0129,206.1746,206.3013,6629.0
2022-10-12 10:10:00,211.56,211.77,211.06,211.18,4681.0,206.2136,206.4183,205.7262,205.8432,4681.0
2022-10-12 10:20:00,211.08,211.92,210.46,211.46,5109.0,205.7457,206.5645,205.1414,206.1161,5109.0
2022-10-12 10:30:00,211.43,211.43,210.56,210.7,3758.0,206.0869,206.0869,205.2389,205.3753,3758.0
2022-10-12 10:40:00,210.78,211.08,210.65,211.08,3538.0,205.4533,205.7457,205.3266,205.7457,3538.0
2022-10-12 10:50:00,211.14,211.14,210.61,210.67,4502.0,205.8042,205.8042,205.2876,205.3461,4502.0
2022-10-12 11:00:00,210.78,210.92,210.4,210.59,3779.0,205.4533,205.5898,205.0829,205.2681,3779.0
2022-10-12 11:10:00,210.6,210.6,210.18,210.32,2501.0,205.2779,205.2779,204.8685,205.0049,2501.0
2022-10-12 11:20:00,210.1,210.23,209.85,210.18,2743.0,204.7905,204.9172,204.5468,204.8685,2743.0
2022-10-12 11:30:00,210.25,210.79,210.06,210.45,1883.0,204.9367,205.4631,204.7515,205.1317,1883.0
2022-10-12 11:40:00,210.33,210.81,210.18,210.62,3808.0,205.0147,205.4826,204.8685,205.2974,3808.0
2022-10-12 11:50:00,210.62,211.06,210.62,210.83,2694.0,205.2974,205.7262,205.2974,205.502,2694.0
2022-10-12 12:00:00,211.06,211.34,210.79,210.89,3619.0,205.7262,205.9992,205.4631,205.5605,3619.0
2022-10-12 12:10:00,210.81,211.11,210.67,211.08,745.0,205.4826,205.775,205.3461,205.7457,745.0
2022-10-12 12:20:00,210.93,211.1,210.58,210.59,2137.0,205.5995,205.7652,205.2584,205.2681,2137.0
2022-10-12 12:30:00,210.64,210.75,210.21,210.21,1600.0,205.3169,205.4241,204.8977,204.8977,1600.0
2022-10-12 12:40:00,210.18,211.22,210.14,211.13,2100.0,204.8685,205.8822,204.8295,205.7945,2100.0
2022-10-12 12:50:00,211.13,211.45,210.87,211.4,3764.0,205.7945,206.1064,205.541,206.0576,3764.0
2022-10-12 13:00:00,211.33,211.57,211.01,211.36,3669.0,205.9894,206.2233,205.6775,206.0187,3669.0
2022-10-12 13:10:00,211.4,211.4,211.06,211.09,6371.0,206.0576,206.0576,205.7262,205.7555,6371.0
2022-10-12 13:20:00,211.03,211.25,210.87,211.15,4453.0,205.697,205.9114,205.541,205.814,4453.0
2022-10-12 13:30:00,211.17,211.17,210.64,210.8,3136.0,205.8335,205.8335,205.3169,205.4728,3136.0
2022-10-12 13:40:00,211.05,211.05,210.79,211.04,1820.0,205.7165,205.7165,205.4631,205.7067,1820.0
2022-10-12 13:50:00,211.1,211.1,210.63,211.01,4452.0,205.7652,205.7652,205.3071,205.6775,4452.0
2022-10-12 14:00:00,211.22,211.33,210.65,211.14,6454.0,205.8822,205.9894,205.3266,205.8042,6454.0
2022-10-12 14:10:00,211.11,211.35,210.83,211.04,4526.0,205.775,206.0089,205.502,205.7067,4526.0
2022-10-12 14:20:00,210.99,211.43,210.83,211.21,7781.0,205.658,206.0869,205.502,205.8724,7781.0
2022-10-12 14:30:00,211.22,211.85,211.17,211.47,6318.0,205.8822,206.4963,205.8335,206.1259,6318.0
2022-10-12 14:40:00,211.5,211.53,211.11,211.13,5600.0,206.1551,206.1844,205.775,205.7945,5600.0
2022-10-12 14:50:00,211.08,211.3,210.85,210.87,5184.0,205.7457,205.9602,205.5215,205.541,5184.0
2022-10-12 15:00:00,210.91,210.96,210.6,210.86,4127.0,205.58,205.6288,205.2779,205.5313,4127.0
2022-10-12 15:10:00,211.1,211.51,210.85,211.46,4277.0,205.7652,206.1649,205.5215,206.1161,4277.0
2022-10-12 15:20:00,211.46,211.49,210.94,210.94,6984.0,206.1161,206.1454,205.6093,205.6093,6984.0
2022-10-12 15:30:00,211.01,211.35,210.9,210.9,7769.0,205.6775,206.0089,205.5703,205.5703,7769.0
2022-10-12 15:40:00,211.01,211.01,210.34,210.44,15476.0,205.6775,205.6775,205.0244,205.1219,15476.0
2022-10-12 15:50:00,210.43,210.54,209.82,210.18,95270.0,205.1122,205.2194,204.5176,204.8685,95270.0
2022-10-13 09:30:00,206.35,208.08,206.35,207.67,7469.0,201.1353,202.8215,201.1353,202.4219,7469.0
2022-10-13 09:40:00,207.24,207.74,206.3,207.11,2212.0,202.0028,202.4901,201.0865,201.8761,2212.0
2022-10-13 09:50:00,207.27,207.47,206.42,207.47,4202.0,202.032,202.227,201.2035,202.227,4202.0
2022-10-13 10:00:00,207.46,208.79,207.36,207.75,4028.0,202.2172,203.5136,202.1197,202.4999,4028.0
2022-10-13 10:10:00,208.18,208.63,207.95,208.07,7896.0,202.919,203.3576,202.6948,202.8118,7896.0
2022-10-13 10:20:00,208.33,208.4,207.65,207.65,2821.0,203.0652,203.1335,202.4024,202.4024,2821.0
2022-10-13 10:30:00,207.63,208.48,207.43,207.92,3473.0,202.3829,203.2114,202.188,202.6656,3473.0
2022-10-13 10:40:00,207.98,208.28,207.83,207.97,2800.0,202.7241,203.0165,202.5779,202.7143,2800.0
2022-10-13 10:50:00,207.94,208.21,207.82,207.84,2462.0,202.6851,202.9483,202.5681,202.5876,2462.0
2022-10-13 11:00:00,207.71,209.28,207.67,209.23,3029.0,202.4609,203.9912,202.4219,203.9425,3029.0
2022-10-13 11:10:00,209.31,211.0,209.06,211.0,7131.0,204.0205,205.6678,203.7768,205.6678,7131.0
2022-10-13 11:20:00,211.24,212.08,211.18,211.68,1952.0,205.9017,206.7205,205.8432,206.3306,1952.0
2022-10-13 11:30:00,212.03,213.62,211.67,213.36,4355.0,206.6717,208.2215,206.3208,207.9681,4355.0
2022-10-13 11:40:00,213.5,213.79,212.75,212.94,3914.0,208.1046,208.3872,207.3735,207.5587,3914.0
2022-10-13 11:50:00,212.93,214.14,212.85,213.55,9086.0,207.549,208.7284,207.471,208.1533,9086.0
2022-10-13 12:00:00,213.6,214.42,213.59,214.38,3865.0,208.202,209.0013,208.1923,208.9623,3865.0
2022-10-13 12:10:00,214.03,214.03,213.38,213.38,1857.0,208.6212,208.6212,207.9876,207.9876,1857.0
2022-10-13 12:20:00,212.89,213.24,212.81,212.92,2375.0,207.51,207.8511,207.432,207.5392,2375.0
2022-10-13 12:30:00,212.73,213.19,212.73,212.9,2341.0,207.354,207.8024,207.354,207.5197,2341.0
2022-10-13 12:40:00,213.17,213.8,213.03,213.8,1943.0,207.7829,208.397,207.6465,208.397,1943.0
2022-10-13 12:50:00,214.28,214.33,213.59,213.77,6900.0,208.8649,208.9136,208.1923,208.3678,6900.0
2022-10-13 13:00:00,213.56,213.99,213.51,213.51,1356.0,208.1631,208.5822,208.1143,208.1143,1356.0
2022-10-13 13:10:00,213.56,214.06,213.29,213.91,35079.0,208.1631,208.6504,207.8999,208.5042,35079.0
2022-10-13 13:20:00,214.09,215.07,214.08,215.07,3948.0,208.6797,209.6349,208.6699,209.6349,3948.0
2022-10-13 13:30:00,215.06,215.83,215.06,215.17,8613.0,209.6252,210.3757,209.6252,209.7324,8613.0
2022-10-13 13:40:00,215.15,215.28,214.96,215.06,6714.0,209.7129,209.8396,209.5277,209.6252,6714.0
2022-10-13 13:50:00,215.25,215.59,214.84,215.02,17252.0,209.8104,210.1418,209.4107,209.5862,17252.0
2022-10-13 14:00:00,215.43,215.5,215.24,215.42,1863.0,209.9858,210.054,209.8006,209.9761,1863.0
2022-10-13 14:10:00,215.2,215.23,214.93,215.01,2163.0,209.7616,209.7909,209.4984,209.5764,2163.0
2022-10-13 14:20:00,214.94,215.17,214.63,214.73,4203.0,209.5082,209.7324,209.206,209.3035,4203.0
2022-10-13 14:30:00,214.79,215.46,214.79,215.46,3708.0,209.362,210.015,209.362,210.015,3708.0
2022-10-13 14:40:00,215.47,215.82,215.19,215.82,3411.0,210.0248,210.3659,209.7519,210.3659,3411.0
2022-10-13 14:50:00,215.69,216.05,215.55,215.96,3217.0,210.2392,210.5901,210.1028,210.5024,3217.0
2022-10-13 15:00:00,215.91,216.21,215.68,216.09,5630.0,210.4537,210.7461,210.2295,210.6291,5630.0
2022-10-13 15:10:00,216.01,216.11,215.66,215.68,3848.0,210.5511,210.6486,210.21,210.2295,3848.0
2022-10-13 15:20:00,215.66,215.66,215.06,215.18,4584.0,210.21,210.21,209.6252,209.7421,4584.0
2022-10-13 15:30:00,215.3,215.52,214.55,214.93,5223.0,209.8591,210.0735,209.128,209.4984,5223.0
2022-10-13 15:40:00,215.01,215.43,214.62,215.07,19836.0,209.5764,209.9858,209.1963,209.6349,19836.0
2022-10-13 15:50:00,215.09,215.47,214.69,214.71,34372.0,209.6544,210.0248,209.2645,209.284,34372.0
2022-10-14 09:30:00,216.67,217.18,215.38,217.05,5058.0,211.1945,211.6916,209.9371,211.5649,5058.0
2022-10-14 09:40:00,217.03,217.69,216.42,216.76,8981.0,211.5454,212.1887,210.9508,211.2822,8981.0
2022-10-14 09:50:00,216.95,217.18,216.37,216.69,6286.0,211.4674,211.6916,210.902,211.214,6286.0
2022-10-14 10:00:00,216.47,216.64,214.43,215.57,6932.0,210.9995,211.1652,209.0111,210.1223,6932.0
2022-10-14 10:10:00,215.53,215.53,213.93,214.51,2540.0,210.0833,210.0833,208.5237,209.0891,2540.0
2022-10-14 10:20:00,214.1,215.38,213.85,214.92,8467.0,208.6894,209.9371,208.4457,209.4887,8467.0
2022-10-14 10:30:00,214.88,215.1,214.63,214.74,3222.0,209.4497,209.6641,209.206,209.3132,3222.0
2022-10-14 10:40:00,215.01,215.23,213.9,214.17,2479.0,209.5764,209.7909,208.4945,208.7576,2479.0
2022-10-14 10:50:00,213.93,214.39,213.93,214.36,1751.0,208.5237,208.9721,208.5237,208.9428,1751.0
2022-10-14 11:00:00,214.34,214.9,214.33,214.73,6093.0,208.9233,209.4692,208.9136,209.3035,6093.0
2022-10-14 11:10:00,214.72,214.72,213.44,213.94,7035.0,209.2937,209.2937,208.0461,208.5335,7035.0
2022-10-14 11:20:00,213.81,214.48,213.8,214.31,3886.0,208.4067,209.0598,208.397,208.8941,3886.0
2022-10-14 11:30:00,214.3,214.3,213.75,213.87,9767.0,208.8844,208.8844,208.3483,208.4652,9767.0
2022-10-14 11:40:00,214.1,214.4,213.71,213.74,5700.0,208.6894,208.9818,208.3093,208.3385,5700.0
2022-10-14 11:50:00,213.74,213.76,212.7,212.7,1200.0,208.3385,208.358,207.3248,207.3248,1200.0
2022-10-14 12:00:00,212.72,213.06,212.25,212.25,1001.0,207.3443,207.6757,206.8862,206.8862,1001.0
2022-10-14 12:10:00,212.26,212.54,212.18,212.54,813.0,206.8959,207.1688,206.8179,207.1688,813.0
2022-10-14 12:20:00,212.56,213.05,212.56,212.99,2308.0,207.1883,207.6659,207.1883,207.6075,2308.0
2022-10-14 12:30:00,213.26,213.38,212.96,213.27,1801.0,207.8706,207.9876,207.5782,207.8804,1801.0
2022-10-14 12:40:00,213.87,213.87,213.0,213.0,1465.0,208.4652,208.4652,207.6172,207.6172,1465.0
2022-10-14 12:50:00,213.0,213.0,212.77,212.83,1102.0,207.6172,207.6172,207.393,207.4515,1102.0
2022-10-14 13:00:00,213.04,213.2,212.8,212.8,2089.0,207.6562,207.8122,207.4223,207.4223,2089.0
2022-10-14 13:10:00,212.95,212.95,212.66,212.87,2419.0,207.5685,207.5685,207.2858,207.4905,2419.0
2022-10-14 13:20:00,212.7,213.29,212.7,212.96,1100.0,207.3248,207.8999,207.3248,207.5782,1100.0
2022-10-14 13:30:00,213.06,213.24,212.7,212.89,1500.0,207.6757,207.8511,207.3248,207.51,1500.0
2022-10-14 13:40:00,212.91,212.95,212.6,212.88,1502.0,207.5295,207.5685,207.2273,207.5002,1502.0
2022-10-14 13:50:00,212.89,213.06,212.69,213.05,3197.0,207.51,207.6757,207.315,207.6659,3197.0
2022-10-14 14:00:00,213.49,213.49,212.7,212.77,2800.0,208.0948,208.0948,207.3248,207.393,2800.0
2022-10-14 14:10:00,212.89,212.89,211.98,212.04,2348.0,207.51,207.51,206.623,206.6815,2348.0
2022-10-14 14:20:00,212.1,212.2,211.83,212.08,1522.0,206.74,206.8374,206.4768,206.7205,1522.0
2022-10-14 14:30:00,211.97,212.19,211.68,211.68,2691.0,206.6132,206.8277,206.3306,206.3306,2691.0
2022-10-14 14:40:00,211.53,211.82,211.36,211.56,2285.0,206.1844,206.467,206.0187,206.2136,2285.0
2022-10-14 14:50:00,211.58,211.64,211.41,211.58,2000.0,206.2331,206.2916,206.0674,206.2331,2000.0
2022-10-14 15:00:00,211.68,212.07,211.42,211.63,5276.0,206.3306,206.7107,206.0771,206.2818,5276.0
2022-10-14 15:10:00,211.34,211.48,210.8,211.06,3405.0,205.9992,206.1356,205.4728,205.7262,3405.0
2022-10-14 15:20:00,210.94,211.56,210.93,211.55,4459.0,205.6093,206.2136,205.5995,206.2039,4459.0
2022-10-14 15:30:00,211.31,212.03,211.03,211.47,5487.0,205.9699,206.6717,205.697,206.1259,5487.0
2022-10-14 15:40:00,211.58,211.9,211.39,211.86,9194.0,206.2331,206.545,206.0479,206.506,9194.0
2022-10-14 15:50:00,212.5,212.5,211.23,211.78,54166.0,207.1298,207.1298,205.8919,206.428,54166.0
2022-10-17 09:30:00,214.05,214.45,212.75,214.11,27802.0,208.6407,209.0306,207.3735,208.6992,27802.0
2022-10-17 09:40:00,214.77,214.9,213.94,214.2,8245.0,209.3425,209.4692,208.5335,208.7869,8245.0
2022-10-17 09:50:00,214.15,214.74,213.52,213.52,14066.0,208.7381,209.3132,208.1241,208.1241,14066.0
2022-10-17 10:00:00,213.98,214.46,213.66,213.66,14796.0,208.5724,209.0403,208.2605,208.2605,14796.0
2022-10-17 10:10:00,213.72,214.7,213.71,214.28,7750.0,208.319,209.2742,208.3093,208.8649,7750.0
2022-10-17 10:20:00,214.12,214.41,213.38,213.54,5000.0,208.7089,208.9916,207.9876,208.1436,5000.0
2022-10-17 10:30:00,213.53,213.92,213.12,213.91,5982.0,208.1338,208.514,207.7342,208.5042,5982.0
2022-10-17 10:40:00,213.82,214.64,213.82,214.47,3495.0,208.4165,209.2158,208.4165,209.0501,3495.0
2022-10-17 10:50:00,214.32,214.33,213.72,214.15,5083.0,208.9039,208.9136,208.319,208.7381,5083.0
2022-10-17 11:00:00,214.23,214.65,213.8,214.09,5056.0,208.8161,209.2255,208.397,208.6797,5056.0
2022-10-17 11:10:00,214.18,214.27,213.42,213.43,3376.0,208.7674,208.8551,208.0266,208.0363,3376.0
2022-10-17 11:20:00,213.54,214.3,213.54,214.27,2670.0,208.1436,208.8844,208.1436,208.8551,2670.0
2022-10-17 11:30:00,214.19,214.42,213.77,213.77,10882.0,208.7771,209.0013,208.3678,208.3678,10882.0
2022-10-17 11:40:00,213.82,214.32,213.36,213.55,7565.0,208.4165,208.9039,207.9681,208.1533,7565.0
2022-10-17 11:50:00,213.32,214.14,213.3,214.11,2535.0,207.9291,208.7284,207.9096,208.6992,2535.0
2022-10-17 12:00:00,213.98,214.49,213.88,214.45,5557.0,208.5724,209.0696,208.475,209.0306,5557.0
2022-10-17 12:10:00,214.42,214.42,213.7,213.7,3381.0,209.0013,209.0013,208.2995,208.2995,3381.0
2022-10-17 12:20:00,213.63,213.94,213.6,213.85,1883.0,208.2313,208.5335,208.202,208.4457,1883.0
2022-10-17 12:30:00,213.76,213.91,213.52,213.71,2602.0,208.358,208.5042,208.1241,208.3093,2602.0
2022-10-17 12:40:00,213.7,213.98,213.25,213.78,4194.0,208.2995,208.5724,207.8609,208.3775,4194.0
2022-10-17 12:50:00,213.76,214.34,213.76,214.07,5848.0,208.358,208.9233,208.358,208.6602,5848.0
2022-10-17 13:00:00,213.95,215.03,213.95,214.9,7800.0,208.5432,209.5959,208.5432,209.4692,7800.0
2022-10-17 13:10:00,214.85,215.07,214.4,214.54,7028.0,209.4205,209.6349,208.9818,209.1183,7028.0
2022-10-17 13:20:00,214.57,214.94,214.57,214.9,4241.0,209.1475,209.5082,209.1475,209.4692,4241.0
2022-10-17 13:30:00,215.02,215.13,214.73,215.08,3100.0,209.5862,209.6934,209.3035,209.6446,3100.0
2022-10-17 13:40:00,215.14,215.33,214.86,215.19,3291.0,209.7031,209.8883,209.4302,209.7519,3291.0
2022-10-17 13:50:00,215.07,215.28,215.03,215.28,2550.0,209.6349,209.8396,209.5959,209.8396,2550.0
2022-10-17 14:00:00,215.32,215.66,215.12,215.25,8173.0,209.8786,210.21,209.6836,209.8104,8173.0
2022-10-17 14:10:00,215.27,215.37,214.94,215.14,3557.0,209.8298,209.9273,209.5082,209.7031,3557.0
2022-10-17 14:20:00,215.1,215.32,214.84,215.22,4100.0,209.6641,209.8786,209.4107,209.7811,4100.0
2022-10-17 14:30:00,215.11,215.7,214.93,215.55,4407.0,209.6739,210.249,209.4984,210.1028,4407.0
2022-10-17 14:40:00,215.58,215.75,215.41,215.63,1964.0,210.132,210.2977,209.9663,210.1807,1964.0
2022-10-17 14:50:00,215.61,215.61,215.27,215.35,5502.0,210.1613,210.1613,209.8298,209.9078,5502.0
2022-10-17 15:00:00,215.27,215.49,214.94,215.03,3801.0,209.8298,210.0443,209.5082,209.5959,3801.0
2022-10-17 15:10:00,215.2,215.2,214.76,214.9,6356.0,209.7616,209.7616,209.3327,209.4692,6356.0
2022-10-17 15:20:00,214.78,214.91,214.51,214.84,5005.0,209.3522,209.4789,209.0891,209.4107,5005.0
2022-10-17 15:30:00,214.79,215.31,214.75,215.15,6242.0,209.362,209.8688,209.323,209.7129,6242.0
2022-10-17 15:40:00,215.16,215.6,215.13,215.25,11378.0,209.7226,210.1515,209.6934,209.8104,11378.0
2022-10-17 15:50:00,215.11,215.59,214.79,215.04,45292.0,209.6739,210.1418,209.362,209.6057,45292.0
2022-10-18 09:30:00,221.36,222.97,220.96,222.17,6992.0,215.7659,217.3353,215.3761,216.5555,6992.0
2022-10-18 09:40:00,222.1,222.11,221.15,221.42,1631.0,216.4872,216.497,215.5612,215.8244,1631.0
2022-10-18 09:50:00,221.06,221.06,220.08,220.08,1700.0,215.4735,215.4735,214.5183,214.5183,1700.0
2022-10-18 10:00:00,220.13,220.47,219.55,220.45,18600.0,214.567,214.8984,214.0017,214.8789,18600.0
2022-10-18 10:10:00,220.72,221.86,220.11,220.36,5796.0,215.1421,216.2533,214.5475,214.7912,5796.0
2022-10-18 10:20:00,220.21,220.34,218.82,219.19,2675.0,214.645,214.7717,213.2901,213.6508,2675.0
2022-10-18 10:30:00,218.97,218.97,218.24,218.24,2100.0,213.4363,213.4363,212.7248,212.7248,2100.0
2022-10-18 10:40:00,218.03,218.75,218.03,218.55,2800.0,212.5201,213.2219,212.5201,213.027,2800.0
2022-10-18 10:50:00,218.35,218.44,217.63,217.63,3013.0,212.832,212.9197,212.1302,212.1302,3013.0
2022-10-18 11:00:00,217.41,218.02,217.15,217.16,2804.0,211.9158,212.5103,211.6623,211.6721,2804.0
2022-10-18 11:10:00,217.21,217.21,216.75,216.75,1260.0,211.7208,211.7208,211.2724,211.2724,1260.0
2022-10-18 11:20:00,216.84,216.84,216.06,216.67,3839.0,211.3602,211.3602,210.5999,211.1945,3839.0
2022-10-18 11:30:00,216.22,216.24,215.56,215.98,1246.0,210.7558,210.7753,210.1125,210.5219,1246.0
2022-10-18 11:40:00,215.84,216.17,215.63,215.81,2150.0,210.3854,210.7071,210.1807,210.3562,2150.0
2022-10-18 11:50:00,215.81,216.17,215.58,215.86,2074.0,210.3562,210.7071,210.132,210.4049,2074.0
2022-10-18 12:00:00,215.64,216.03,215.23,216.03,2000.0,210.1905,210.5706,209.7909,210.5706,2000.0
2022-10-18 12:10:00,216.02,216.09,215.96,215.96,418.0,210.5609,210.6291,210.5024,210.5024,418.0
2022-10-18 12:20:00,216.02,216.02,215.43,215.45,2073.0,210.5609,210.5609,209.9858,210.0053,2073.0
2022-10-18 12:30:00,215.43,216.12,215.29,216.12,1786.0,209.9858,210.6584,209.8493,210.6584,1786.0
2022-10-18 12:40:00,216.21,216.26,215.65,215.96,1793.0,210.7461,210.7948,210.2002,210.5024,1793.0
2022-10-18 12:50:00,216.09,216.32,215.72,215.72,1520.0,210.6291,210.8533,210.2685,210.2685,1520.0
2022-10-18 13:00:00,215.77,215.77,214.97,215.55,2007.0,210.3172,210.3172,209.5374,210.1028,2007.0
2022-10-18 13:10:00,215.83,215.94,215.81,215.85,965.0,210.3757,210.4829,210.3562,210.3952,965.0
2022-10-18 13:20:00,215.86,216.23,215.57,216.23,1905.0,210.4049,210.7656,210.1223,210.7656,1905.0
2022-10-18 13:30:00,216.2,216.94,216.2,216.85,900.0,210.7363,211.4576,210.7363,211.3699,900.0
2022-10-18 13:40:00,216.82,217.19,216.73,217.19,4781.0,211.3407,211.7013,211.2529,211.7013,4781.0
2022-10-18 13:50:00,217.28,217.51,217.0,217.47,4263.0,211.789,212.0132,211.5161,211.9742,4263.0
2022-10-18 14:00:00,217.58,217.76,217.21,217.47,1589.0,212.0815,212.2569,211.7208,211.9742,1589.0
2022-10-18 14:10:00,217.61,217.7,217.45,217.68,3496.0,212.1107,212.1984,211.9548,212.1789,3496.0
2022-10-18 14:20:00,217.74,218.08,217.66,218.08,10741.0,212.2374,212.5688,212.1594,212.5688,10741.0
2022-10-18 14:30:00,218.0,218.0,217.51,217.59,4913.0,212.4909,212.4909,212.0132,212.0912,4913.0
2022-10-18 14:40:00,217.63,217.8,216.51,217.2,42439.0,212.1302,212.2959,211.0385,211.7111,42439.0
2022-10-18 14:50:00,217.04,217.41,216.75,217.4,16991.0,211.5551,211.9158,211.2724,211.906,16991.0
2022-10-18 15:00:00,217.4,217.75,217.12,217.62,13412.0,211.906,212.2472,211.6331,212.1205,13412.0
2022-10-18 15:10:00,217.57,217.72,216.51,217.22,25469.0,212.0717,212.2179,211.0385,211.7306,25469.0
2022-10-18 15:20:00,217.38,218.34,217.09,218.27,16616.0,211.8865,212.8223,211.6039,212.754,16616.0
2022-10-18 15:30:00,218.27,219.06,218.18,218.4,19289.0,212.754,213.5241,212.6663,212.8807,19289.0
2022-10-18 15:40:00,218.4,219.19,218.4,218.84,22771.0,212.8807,213.6508,212.8807,213.3096,22771.0
2022-10-18 15:50:00,218.98,219.25,218.05,218.96,59133.0,213.4461,213.7093,212.5396,213.4266,59133.0
2022-10-19 09:30:00,217.63,218.63,216.63,216.69,5809.0,212.1302,213.1049,211.1555,211.214,5809.0
2022-10-19 09:40:00,216.72,216.73,214.86,215.31,3491.0,211.2432,211.2529,209.4302,209.8688,3491.0
2022-10-19 09:50:00,215.48,216.0,215.21,215.67,1912.0,210.0345,210.5414,209.7714,210.2197,1912.0
2022-10-19 10:00:00,215.59,215.79,215.18,215.32,3391.0,210.1418,210.3367,209.7421,209.8786,3391.0
2022-10-19 10:10:00,215.5,215.83,214.96,215.69,2485.0,210.054,210.3757,209.5277,210.2392,2485.0
2022-10-19 10:20:00,215.56,215.94,215.53,215.59,1880.0,210.1125,210.4829,210.0833,210.1418,1880.0
2022-10-19 10:30:00,215.69,216.34,215.57,216.34,4477.0,210.2392,210.8728,210.1223,210.8728,4477.0
2022-10-19 10:40:00,216.12,216.71,215.97,216.36,2900.0,210.6584,211.2335,210.5122,210.8923,2900.0
2022-10-19 10:50:00,216.38,216.46,216.01,216.23,2554.0,210.9118,210.9898,210.5511,210.7656,2554.0
2022-10-19 11:00:00,216.48,216.73,216.02,216.73,1402.0,211.0093,211.2529,210.5609,211.2529,1402.0
2022-10-19 11:10:00,216.81,217.17,216.81,216.85,2339.0,211.3309,211.6818,211.3309,211.3699,2339.0
2022-10-19 11:20:00,216.94,216.95,216.33,216.34,1200.0,211.4576,211.4674,210.8631,210.8728,1200.0
2022-10-19 11:30:00,216.29,216.54,215.72,216.32,3211.0,210.8241,211.0678,210.2685,210.8533,3211.0
2022-10-19 11:40:00,216.56,216.56,216.15,216.48,500.0,211.0872,211.0872,210.6876,211.0093,500.0
2022-10-19 11:50:00,216.62,216.87,216.42,216.45,1100.0,211.1457,211.3894,210.9508,210.98,1100.0
2022-10-19 12:00:00,216.61,216.61,215.76,215.81,2222.0,211.136,211.136,210.3075,210.3562,2222.0
2022-10-19 12:10:00,215.81,215.82,215.2,215.21,2000.0,210.3562,210.3659,209.7616,209.7714,2000.0
2022-10-19 12:20:00,215.2,215.2,215.0,215.0,408.0,209.7616,209.7616,209.5667,209.5667,408.0
2022-10-19 12:30:00,215.1,215.26,214.91,214.92,2447.0,209.6641,209.8201,209.4789,209.4887,2447.0
2022-10-19 12:40:00,214.78,214.85,214.18,214.29,1677.0,209.3522,209.4205,208.7674,208.8746,1677.0
2022-10-19 12:50:00,214.17,214.17,214.17,214.17,100.0,208.7576,208.7576,208.7576,208.7576,100.0
2022-10-19 13:00:00,214.12,214.12,213.5,213.78,2824.0,208.7089,208.7089,208.1046,208.3775,2824.0
2022-10-19 13:10:00,213.96,214.01,213.78,213.8,907.0,208.553,208.6017,208.3775,208.397,907.0
2022-10-19 13:20:00,213.94,214.17,213.79,213.79,2310.0,208.5335,208.7576,208.3872,208.3872,2310.0
2022-10-19 13:30:00,214.01,214.05,213.86,213.86,500.0,208.6017,208.6407,208.4555,208.4555,500.0
2022-10-19 13:40:00,213.95,214.08,213.61,213.67,1800.0,208.5432,208.6699,208.2118,208.2703,1800.0
2022-10-19 13:50:00,213.53,213.99,213.53,213.99,2600.0,208.1338,208.5822,208.1338,208.5822,2600.0
2022-10-19 14:00:00,214.0,214.67,213.89,214.51,2125.0,208.5919,209.245,208.4847,209.0891,2125.0
2022-10-19 14:10:00,214.55,214.89,214.55,214.72,1199.0,209.128,209.4594,209.128,209.2937,1199.0
2022-10-19 14:20:00,214.66,215.05,214.66,215.05,1823.0,209.2353,209.6154,209.2353,209.6154,1823.0
2022-10-19 14:30:00,214.91,215.01,214.56,214.56,1112.0,209.4789,209.5764,209.1378,209.1378,1112.0
2022-10-19 14:40:00,214.48,214.56,214.23,214.37,3001.0,209.0598,209.1378,208.8161,208.9526,3001.0
2022-10-19 14:50:00,214.26,214.33,214.04,214.28,9593.0,208.8454,208.9136,208.6309,208.8649,9593.0
2022-10-19 15:00:00,214.15,214.26,213.89,214.15,4914.0,208.7381,208.8454,208.4847,208.7381,4914.0
2022-10-19 15:10:00,214.37,214.67,214.22,214.67,1812.0,208.9526,209.245,208.8064,209.245,1812.0
2022-10-19 15:20:00,214.67,214.77,214.22,214.23,1606.0,209.245,209.3425,208.8064,208.8161,1606.0
2022-10-19 15:30:00,214.19,214.53,214.06,214.24,5168.0,208.7771,209.1085,208.6504,208.8259,5168.0
2022-10-19 15:40:00,214.32,214.69,214.31,214.53,5946.0,208.9039,209.2645,208.8941,209.1085,5946.0
2022-10-19 15:50:00,214.54,215.32,214.36,215.31,43819.0,209.1183,209.8786,208.9428,209.8688,43819.0
2022-10-20 09:30:00,218.31,218.7,215.47,216.53,28194.0,212.793,213.1732,210.0248,211.058,28194.0
2022-10-20 09:40:00,216.36,217.2,215.89,216.61,4176.0,210.8923,211.7111,210.4342,211.136,4176.0
2022-10-20 09:50:00,216.65,217.05,216.56,217.0,1700.0,211.175,211.5649,211.0872,211.5161,1700.0
2022-10-20 10:00:00,216.85,218.54,216.82,218.42,11681.0,211.3699,213.0172,211.3407,212.9002,11681.0
2022-10-20 10:10:00,218.49,219.9,218.48,219.82,4584.0,212.9685,214.3428,212.9587,214.2649,4584.0
2022-10-20 10:20:00,219.83,220.67,219.45,220.67,4802.0,214.2746,215.0934,213.9042,215.0934,4802.0
2022-10-20 10:30:00,220.95,220.95,219.96,220.21,5336.0,215.3663,215.3663,214.4013,214.645,5336.0
2022-10-20 10:40:00,219.96,220.65,219.9,220.5,2984.0,214.4013,215.0739,214.3428,214.9277,2984.0
2022-10-20 10:50:00,220.51,221.21,220.4,221.19,3782.0,214.9374,215.6197,214.8302,215.6002,3782.0
2022-10-20 11:00:00,221.28,221.51,220.67,221.01,2780.0,215.688,215.9122,215.0934,215.4248,2780.0
2022-10-20 11:10:00,221.21,221.22,220.48,220.48,1156.0,215.6197,215.6295,214.9082,214.9082,1156.0
2022-10-20 11:20:00,220.6,220.75,219.87,220.09,3224.0,215.0251,215.1714,214.3136,214.528,3224.0
2022-10-20 11:30:00,220.3,220.96,220.3,220.86,3816.0,214.7327,215.3761,214.7327,215.2786,3816.0
2022-10-20 11:40:00,220.8,220.94,220.57,220.94,939.0,215.2201,215.3566,214.9959,215.3566,939.0
2022-10-20 11:50:00,220.83,221.07,220.39,220.39,1302.0,215.2493,215.4833,214.8205,214.8205,1302.0
2022-10-20 12:00:00,220.09,220.2,219.81,219.98,4441.0,214.528,214.6353,214.2551,214.4208,4441.0
2022-10-20 12:10:00,219.85,220.33,219.57,220.33,17270.0,214.2941,214.762,214.0212,214.762,17270.0
2022-10-20 12:20:00,220.21,220.21,219.49,219.49,2842.0,214.645,214.645,213.9432,213.9432,2842.0
2022-10-20 12:30:00,219.62,219.68,219.33,219.33,599.0,214.0699,214.1284,213.7872,213.7872,599.0
2022-10-20 12:40:00,219.43,219.43,218.94,219.33,3917.0,213.8847,213.8847,213.4071,213.7872,3917.0
2022-10-20 12:50:00,219.53,219.53,219.09,219.24,2000.0,213.9822,213.9822,213.5533,213.6995,2000.0
2022-10-20 13:00:00,219.21,219.65,218.69,219.34,89915.0,213.6703,214.0992,213.1634,213.797,89915.0
2022-10-20 13:10:00,219.3,219.99,219.24,219.43,12009.0,213.758,214.4306,213.6995,213.8847,12009.0
2022-10-20 13:20:00,219.35,219.82,219.32,219.65,4649.0,213.8067,214.2649,213.7775,214.0992,4649.0
2022-10-20 13:30:00,219.54,219.57,218.45,218.55,7068.0,213.9919,214.0212,212.9295,213.027,7068.0
2022-10-20 13:40:00,218.45,218.92,217.97,218.08,7117.0,212.9295,213.3876,212.4616,212.5688,7117.0
2022-10-20 13:50:00,218.18,218.33,217.84,218.03,7425.0,212.6663,212.8125,212.3349,212.5201,7425.0
2022-10-20 14:00:00,218.25,218.6,217.99,218.0,4925.0,212.7345,213.0757,212.4811,212.4909,4925.0
2022-10-20 14:10:00,217.87,217.87,217.48,217.69,14916.0,212.3641,212.3641,211.984,212.1887,14916.0
2022-10-20 14:20:00,217.7,217.7,217.37,217.44,3048.0,212.1984,212.1984,211.8768,211.945,3048.0
2022-10-20 14:30:00,217.35,217.84,217.29,217.46,4710.0,211.8573,212.3349,211.7988,211.9645,4710.0
2022-10-20 14:40:00,217.27,217.38,216.86,217.33,6607.0,211.7793,211.8865,211.3797,211.8378,6607.0
2022-10-20 14:50:00,217.29,217.64,217.13,217.34,5012.0,211.7988,212.14,211.6428,211.8475,5012.0
2022-10-20 15:00:00,217.34,217.64,217.11,217.39,5869.0,211.8475,212.14,211.6233,211.8963,5869.0
2022-10-20 15:10:00,217.45,217.53,216.97,216.99,12648.0,211.9548,212.0327,211.4869,211.5064,12648.0
2022-10-20 15:20:00,217.0,217.06,216.74,216.98,11237.0,211.5161,211.5746,211.2627,211.4966,11237.0
2022-10-20 15:30:00,217.04,217.26,216.92,217.04,11615.0,211.5551,211.7696,211.4381,211.5551,11615.0
2022-10-20 15:40:00,217.17,217.36,217.03,217.25,15294.0,211.6818,211.867,211.5454,211.7598,15294.0
2022-10-20 15:50:00,217.19,217.8,217.19,217.35,68535.0,211.7013,212.2959,211.7013,211.8573,68535.0
2022-10-21 09:30:00,217.94,217.94,214.46,214.48,52924.0,212.4324,212.4324,209.0403,209.0598,52924.0
2022-10-21 09:40:00,214.56,216.09,213.5,216.09,4183.0,209.1378,210.6291,208.1046,210.6291,4183.0
2022-10-21 09:50:00,215.72,217.05,215.63,217.04,11877.0,210.2685,211.5649,210.1807,211.5551,11877.0
2022-10-21 10:00:00,217.25,218.49,217.25,218.48,8047.0,211.7598,212.9685,211.7598,212.9587,8047.0
2022-10-21 10:10:00,218.34,218.76,217.99,218.35,9671.0,212.8223,213.2316,212.4811,212.832,9671.0
2022-10-21 10:20:00,218.5,218.5,217.05,217.05,3870.0,212.9782,212.9782,211.5649,211.5649,3870.0
2022-10-21 10:30:00,217.12,217.69,216.97,217.44,3890.0,211.6331,212.1887,211.4869,211.945,3890.0
2022-10-21 10:40:00,217.69,217.89,217.19,217.87,5805.0,212.1887,212.3836,211.7013,212.3641,5805.0
2022-10-21 10:50:00,217.76,217.91,217.02,217.18,1326.0,212.2569,212.4031,211.5356,211.6916,1326.0
2022-10-21 11:00:00,217.16,217.74,217.12,217.74,3853.0,211.6721,212.2374,211.6331,212.2374,3853.0
2022-10-21 11:10:00,217.81,218.04,217.67,217.81,1659.0,212.3057,212.5298,212.1692,212.3057,1659.0
2022-10-21 11:20:00,217.58,218.51,217.58,218.06,2700.0,212.0815,212.988,212.0815,212.5493,2700.0
2022-10-21 11:30:00,218.32,218.93,218.06,218.06,2202.0,212.8028,213.3974,212.5493,212.5493,2202.0
2022-10-21 11:40:00,218.29,219.16,218.29,219.15,2543.0,212.7735,213.6215,212.7735,213.6118,2543.0
2022-10-21 11:50:00,219.29,219.36,218.65,219.16,1756.0,213.7483,213.8165,213.1244,213.6215,1756.0
2022-10-21 12:00:00,219.42,220.22,219.41,220.15,4234.0,213.875,214.6548,213.8652,214.5865,4234.0
2022-10-21 12:10:00,219.91,220.38,219.6,219.94,1301.0,214.3526,214.8107,214.0504,214.3818,1301.0
2022-10-21 12:20:00,219.83,220.03,219.23,219.23,3641.0,214.2746,214.4696,213.6898,213.6898,3641.0
2022-10-21 12:30:00,219.29,220.15,219.29,219.66,795.0,213.7483,214.5865,213.7483,214.1089,795.0
2022-10-21 12:40:00,219.87,220.66,219.87,220.66,1150.0,214.3136,215.0836,214.3136,215.0836,1150.0
2022-10-21 12:50:00,220.8,220.96,220.62,220.63,550.0,215.2201,215.3761,215.0446,215.0544,550.0
2022-10-21 13:00:00,220.63,221.34,220.63,220.82,743.0,215.0544,215.7464,215.0544,215.2396,743.0
2022-10-21 13:10:00,220.86,221.0,220.32,220.82,1924.0,215.2786,215.415,214.7522,215.2396,1924.0
2022-10-21 13:20:00,220.75,220.76,220.18,220.75,1438.0,215.1714,215.1811,214.6158,215.1714,1438.0
2022-10-21 13:30:00,221.01,221.01,220.53,220.53,1110.0,215.4248,215.4248,214.9569,214.9569,1110.0
2022-10-21 13:40:00,220.69,221.08,220.69,221.03,996.0,215.1129,215.493,215.1129,215.4443,996.0
2022-10-21 13:50:00,221.09,221.17,220.83,221.12,1280.0,215.5028,215.5807,215.2493,215.532,1280.0
2022-10-21 14:00:00,221.22,221.34,221.15,221.34,1210.0,215.6295,215.7464,215.5612,215.7464,1210.0
2022-10-21 14:10:00,221.46,221.47,220.86,220.86,1500.0,215.8634,215.8732,215.2786,215.2786,1500.0
2022-10-21 14:20:00,221.14,221.14,220.91,221.12,2444.0,215.5515,215.5515,215.3273,215.532,2444.0
2022-10-21 14:30:00,221.17,221.44,221.17,221.27,4032.0,215.5807,215.8439,215.5807,215.6782,4032.0
2022-10-21 14:40:00,221.16,221.45,221.16,221.34,1368.0,215.571,215.8537,215.571,215.7464,1368.0
2022-10-21 14:50:00,221.23,221.81,220.82,221.8,3994.0,215.6392,216.2046,215.2396,216.1948,3994.0
2022-10-21 15:00:00,221.83,222.24,221.83,222.02,2778.0,216.2241,216.6237,216.2241,216.4093,2778.0
2022-10-21 15:10:00,222.06,222.75,222.04,222.74,11159.0,216.4483,217.1208,216.4288,217.1111,11159.0
2022-10-21 15:20:00,222.76,223.17,222.72,223.17,4559.0,217.1306,217.5302,217.0916,217.5302,4559.0
2022-10-21 15:30:00,223.1,223.16,222.62,222.9,14430.0,217.462,217.5205,216.9941,217.267,14430.0
2022-10-21 15:40:00,223.07,223.34,222.83,223.34,15121.0,217.4327,217.6959,217.1988,217.6959,15121.0
2022-10-21 15:50:00,223.4,223.46,222.19,222.24,47641.0,217.7544,217.8129,216.575,216.6237,47641.0
2022-10-24 09:30:00,224.47,225.58,224.04,224.99,11234.0,218.7973,219.8793,218.3782,219.3042,11234.0
2022-10-24 09:40:00,224.37,225.99,223.96,225.0,3441.0,218.6999,220.2789,218.3002,219.314,3441.0
2022-10-24 09:50:00,225.0,225.3,224.72,224.93,1652.0,219.314,219.6064,219.041,219.2457,1652.0
2022-10-24 10:00:00,224.87,225.07,223.14,223.14,9296.0,219.1872,219.3822,217.501,217.501,9296.0
2022-10-24 10:10:00,223.7,224.27,223.38,224.27,2660.0,218.0468,218.6024,217.7349,218.6024,2660.0
2022-10-24 10:20:00,223.84,223.84,223.05,223.06,4751.0,218.1833,218.1833,217.4132,217.423,4751.0
2022-10-24 10:30:00,223.0,224.48,223.0,224.48,2371.0,217.3645,218.8071,217.3645,218.8071,2371.0
2022-10-24 10:40:00,224.34,224.37,223.91,223.93,2258.0,218.6706,218.6999,218.2515,218.271,2258.0
2022-10-24 10:50:00,224.0,224.67,223.87,224.58,3262.0,218.3392,218.9923,218.2125,218.9046,3262.0
2022-10-24 11:00:00,224.5,224.66,224.0,224.0,2428.0,218.8266,218.9825,218.3392,218.3392,2428.0
2022-10-24 11:10:00,223.88,224.51,223.68,223.92,2725.0,218.2223,218.8363,218.0273,218.2612,2725.0
2022-10-24 11:20:00,224.09,224.9,223.98,224.69,5024.0,218.427,219.2165,218.3197,219.0118,5024.0
2022-10-24 11:30:00,224.76,225.44,224.76,224.98,2511.0,219.08,219.7428,219.08,219.2945,2511.0
2022-10-24 11:40:00,225.14,225.24,224.67,225.06,5343.0,219.4504,219.5479,218.9923,219.3724,5343.0
2022-10-24 11:50:00,224.9,225.74,224.78,225.71,5209.0,219.2165,220.0353,219.0995,220.006,5209.0
2022-10-24 12:00:00,225.78,226.0,225.37,225.38,3928.0,220.0742,220.2887,219.6746,219.6844,3928.0
2022-10-24 12:10:00,225.38,226.17,225.38,226.17,3382.0,219.6844,220.4544,219.6844,220.4544,3382.0
2022-10-24 12:20:00,225.97,226.13,225.87,225.91,1099.0,220.2594,220.4154,220.162,220.201,1099.0
2022-10-24 12:30:00,225.91,225.91,225.25,225.51,6997.0,220.201,220.201,219.5576,219.8111,6997.0
2022-10-24 12:40:00,225.37,225.37,224.57,224.57,3413.0,219.6746,219.6746,218.8948,218.8948,3413.0
2022-10-24 12:50:00,224.7,224.86,224.33,224.33,1400.0,219.0215,219.1775,218.6609,218.6609,1400.0
2022-10-24 13:00:00,224.44,224.73,224.27,224.61,3997.0,218.7681,219.0508,218.6024,218.9338,3997.0
2022-10-24 13:10:00,224.37,224.37,224.02,224.19,1001.0,218.6999,218.6999,218.3587,218.5244,1001.0
2022-10-24 13:20:00,224.09,224.12,223.78,223.93,3552.0,218.427,218.4562,218.1248,218.271,3552.0
2022-10-24 13:30:00,223.92,224.06,223.65,223.92,4752.0,218.2612,218.3977,217.9981,218.2612,4752.0
2022-10-24 13:40:00,223.97,224.1,223.97,224.04,1955.0,218.31,218.4367,218.31,218.3782,1955.0
2022-10-24 13:50:00,224.34,224.34,224.18,224.18,700.0,218.6706,218.6706,218.5147,218.5147,700.0
2022-10-24 14:00:00,224.24,224.5,224.24,224.24,1377.0,218.5732,218.8266,218.5732,218.5732,1377.0
2022-10-24 14:10:00,224.15,224.6,224.14,224.59,12900.0,218.4854,218.9241,218.4757,218.9143,12900.0
2022-10-24 14:20:00,224.68,224.69,224.2,224.59,1620.0,219.002,219.0118,218.5342,218.9143,1620.0
2022-10-24 14:30:00,224.71,225.09,224.7,225.02,3592.0,219.0313,219.4017,219.0215,219.3334,3592.0
2022-10-24 14:40:00,225.01,226.12,224.87,226.09,5847.0,219.3237,220.4057,219.1872,220.3764,5847.0
2022-10-24 14:50:00,226.06,226.22,225.88,226.02,1800.0,220.3472,220.5031,220.1717,220.3082,1800.0
2022-10-24 15:00:00,226.0,226.14,224.67,225.29,126900.0,220.2887,220.4251,218.9923,219.5966,126900.0
2022-10-24 15:10:00,225.23,225.77,225.2,225.77,5979.0,219.5381,220.0645,219.5089,220.0645,5979.0
2022-10-24 15:20:00,225.6,225.88,225.36,225.59,8499.0,219.8988,220.1717,219.6649,219.889,8499.0
2022-10-24 15:30:00,225.61,225.79,225.37,225.79,6572.0,219.9085,220.084,219.6746,220.084,6572.0
2022-10-24 15:40:00,225.66,226.07,225.66,225.97,13773.0,219.9573,220.3569,219.9573,220.2594,13773.0
2022-10-24 15:50:00,226.05,226.33,225.23,225.62,46297.0,220.3374,220.6103,219.5381,219.9183,46297.0
2022-10-25 09:30:00,224.0,225.0,223.33,224.33,14630.0,218.3392,219.314,217.6862,218.6609,14630.0
2022-10-25 09:40:00,225.03,226.66,224.62,226.34,6522.0,219.3432,220.932,218.9436,220.6201,6522.0
2022-10-25 09:50:00,226.44,226.56,225.45,226.35,5954.0,220.7176,220.8345,219.7526,220.6298,5954.0
2022-10-25 10:00:00,226.44,226.75,225.86,226.54,8416.0,220.7176,221.0197,220.1522,220.815,8416.0
2022-10-25 10:10:00,226.95,228.79,226.62,228.79,18267.0,221.2147,223.0082,220.893,223.0082,18267.0
2022-10-25 10:20:00,228.67,229.74,228.66,229.1,9373.0,222.8912,223.9342,222.8815,223.3103,9373.0
2022-10-25 10:30:00,229.1,230.03,229.07,229.51,14907.0,223.3103,224.2168,223.2811,223.71,14907.0
2022-10-25 10:40:00,229.53,229.55,228.28,229.1,26767.0,223.7295,223.749,222.5111,223.3103,26767.0
2022-10-25 10:50:00,229.0,229.72,229.0,229.34,4186.0,223.2129,223.9147,223.2129,223.5443,4186.0
2022-10-25 11:00:00,229.35,230.0,229.26,229.74,3738.0,223.554,224.1876,223.4663,223.9342,3738.0
2022-10-25 11:10:00,229.69,230.45,229.4,230.34,3734.0,223.8854,224.6262,223.6028,224.519,3734.0
2022-10-25 11:20:00,230.34,230.5,230.05,230.34,5675.0,224.519,224.675,224.2363,224.519,5675.0
2022-10-25 11:30:00,230.29,230.54,229.8,230.54,4165.0,224.4703,224.714,223.9927,224.714,4165.0
2022-10-25 11:40:00,230.39,230.46,229.78,229.78,3779.0,224.5677,224.636,223.9732,223.9732,3779.0
2022-10-25 11:50:00,229.85,230.12,229.51,229.68,3486.0,224.0414,224.3046,223.71,223.8757,3486.0
2022-10-25 12:00:00,229.54,230.12,229.53,230.02,2139.0,223.7392,224.3046,223.7295,224.2071,2139.0
2022-10-25 12:10:00,230.0,230.33,230.0,230.33,1936.0,224.1876,224.5093,224.1876,224.5093,1936.0
2022-10-25 12:20:00,230.23,230.55,229.79,229.79,12601.0,224.4118,224.7237,223.9829,223.9829,12601.0
2022-10-25 12:30:00,229.77,230.35,229.17,229.38,10322.0,223.9634,224.5288,223.3786,223.5833,10322.0
2022-10-25 12:40:00,229.15,229.68,229.05,229.68,3179.0,223.3591,223.8757,223.2616,223.8757,3179.0
2022-10-25 12:50:00,229.75,229.82,229.33,229.34,1904.0,223.9439,224.0121,223.5345,223.5443,1904.0
2022-10-25 13:00:00,229.53,229.7,229.22,229.59,4875.0,223.7295,223.8952,223.4273,223.788,4875.0
2022-10-25 13:10:00,229.61,229.61,228.91,228.94,3611.0,223.8075,223.8075,223.1251,223.1544,3611.0
2022-10-25 13:20:00,228.89,228.93,228.39,228.93,4202.0,223.1056,223.1446,222.6183,223.1446,4202.0
2022-10-25 13:30:00,229.1,229.38,229.1,229.16,2389.0,223.3103,223.5833,223.3103,223.3688,2389.0
2022-10-25 13:40:00,229.1,229.22,228.93,228.93,1600.0,223.3103,223.4273,223.1446,223.1446,1600.0
2022-10-25 13:50:00,228.97,229.3,228.79,229.3,2618.0,223.1836,223.5053,223.0082,223.5053,2618.0
2022-10-25 14:00:00,229.46,229.46,229.21,229.37,2540.0,223.6612,223.6612,223.4176,223.5735,2540.0
2022-10-25 14:10:00,229.29,229.45,229.14,229.16,2141.0,223.4955,223.6515,223.3493,223.3688,2141.0
2022-10-25 14:20:00,229.17,229.41,229.11,229.24,2907.0,223.3786,223.6125,223.3201,223.4468,2907.0
2022-10-25 14:30:00,229.13,229.62,229.03,229.43,2853.0,223.3396,223.8172,223.2421,223.632,2853.0
2022-10-25 14:40:00,229.55,229.56,228.89,229.28,7837.0,223.749,223.7587,223.1056,223.4858,7837.0
2022-10-25 14:50:00,229.39,229.6,229.17,229.41,2795.0,223.593,223.7977,223.3786,223.6125,2795.0
2022-10-25 15:00:00,229.41,229.61,229.17,229.31,8476.0,223.6125,223.8075,223.3786,223.515,8476.0
2022-10-25 15:10:00,229.28,229.37,228.96,228.97,5347.0,223.4858,223.5735,223.1739,223.1836,5347.0
2022-10-25 15:20:00,228.94,229.54,228.77,229.45,9601.0,223.1544,223.7392,222.9887,223.6515,9601.0
2022-10-25 15:30:00,229.51,229.76,229.27,229.49,9464.0,223.71,223.9537,223.476,223.6905,9464.0
2022-10-25 15:40:00,229.51,229.71,229.35,229.5,13464.0,223.71,223.9049,223.554,223.7002,13464.0
2022-10-25 15:50:00,229.61,230.03,229.38,229.98,70650.0,223.8075,224.2168,223.5833,224.1681,70650.0
2022-10-26 09:30:00,230.5,232.0,230.08,231.77,11245.0,224.675,226.1371,224.2656,225.9129,11245.0
2022-10-26 09:40:00,231.73,231.73,229.61,230.59,3190.0,225.8739,225.8739,223.8075,224.7627,3190.0
2022-10-26 09:50:00,230.91,232.4,230.73,231.73,4177.0,225.0746,226.5269,224.8992,225.8739,4177.0
2022-10-26 10:00:00,231.84,233.06,231.75,232.7,4762.0,225.9811,227.1703,225.8934,226.8194,4762.0
2022-10-26 10:10:00,232.57,234.11,232.4,234.08,6809.0,226.6927,228.1937,226.5269,228.1645,6809.0
2022-10-26 10:20:00,234.13,234.62,233.75,234.51,4444.0,228.2132,228.6908,227.8428,228.5836,4444.0
2022-10-26 10:30:00,234.61,234.88,234.1,234.88,2000.0,228.6811,228.9443,228.184,228.9443,2000.0
2022-10-26 10:40:00,234.64,236.04,234.43,236.04,12824.0,228.7103,230.075,228.5056,230.075,12824.0
2022-10-26 10:50:00,236.08,236.12,235.8,235.86,3857.0,230.1139,230.1529,229.841,229.8995,3857.0
2022-10-26 11:00:00,235.95,236.19,235.47,235.93,20451.0,229.9872,230.2212,229.5194,229.9677,20451.0
2022-10-26 11:10:00,235.98,236.2,235.68,235.99,8164.0,230.0165,230.2309,229.7241,230.0262,8164.0
2022-10-26 11:20:00,235.85,236.29,235.85,236.23,5573.0,229.8898,230.3186,229.8898,230.2602,5573.0
2022-10-26 11:30:00,236.06,236.57,236.06,236.23,4752.0,230.0945,230.5916,230.0945,230.2602,4752.0
2022-10-26 11:40:00,236.31,236.66,236.15,236.61,5388.0,230.3381,230.6793,230.1822,230.6306,5388.0
2022-10-26 11:50:00,236.58,236.59,236.19,236.34,4815.0,230.6013,230.6111,230.2212,230.3674,4815.0
2022-10-26 12:00:00,236.23,236.73,235.86,235.87,4744.0,230.2602,230.7475,229.8995,229.9093,4744.0
2022-10-26 12:10:00,236.06,236.7,236.03,236.7,8993.0,230.0945,230.7183,230.0652,230.7183,8993.0
2022-10-26 12:20:00,236.71,236.75,236.33,236.34,4224.0,230.728,230.767,230.3576,230.3674,4224.0
2022-10-26 12:30:00,236.51,236.6,235.95,236.04,3717.0,230.5331,230.6208,229.9872,230.075,3717.0
2022-10-26 12:40:00,236.17,236.26,235.84,235.94,4858.0,230.2017,230.2894,229.88,229.9775,4858.0
2022-10-26 12:50:00,235.87,235.93,234.85,235.11,11310.0,229.9093,229.9677,228.915,229.1685,11310.0
2022-10-26 13:00:00,234.85,235.07,234.79,234.99,4450.0,228.915,229.1295,228.8565,229.0515,4450.0
2022-10-26 13:10:00,234.95,234.98,234.22,234.49,9156.0,229.0125,229.0417,228.301,228.5641,9156.0
2022-10-26 13:20:00,234.49,234.6,234.27,234.48,3635.0,228.5641,228.6714,228.3497,228.5544,3635.0
2022-10-26 13:30:00,234.36,234.36,233.88,234.19,2033.0,228.4374,228.4374,227.9695,228.2717,2033.0
2022-10-26 13:40:00,234.21,234.31,233.94,233.95,2200.0,228.2912,228.3887,228.028,228.0378,2200.0
2022-10-26 13:50:00,234.2,234.28,233.64,234.01,2102.0,228.2815,228.3594,227.7356,228.0963,2102.0
2022-10-26 14:00:00,234.09,234.6,234.09,234.48,10661.0,228.1742,228.6714,228.1742,228.5544,10661.0
2022-10-26 14:10:00,234.4,234.6,233.51,233.74,8626.0,228.4764,228.6714,227.6089,227.8331,8626.0
2022-10-26 14:20:00,233.66,233.77,233.37,233.45,3233.0,227.7551,227.8623,227.4724,227.5504,3233.0
2022-10-26 14:30:00,233.31,233.61,233.28,233.61,3300.0,227.414,227.7064,227.3847,227.7064,3300.0
2022-10-26 14:40:00,233.4,233.43,233.02,233.43,4615.0,227.5017,227.5309,227.1313,227.5309,4615.0
2022-10-26 14:50:00,233.43,233.58,233.18,233.45,4234.0,227.5309,227.6771,227.2872,227.5504,4234.0
2022-10-26 15:00:00,233.53,233.53,232.7,233.49,8891.0,227.6284,227.6284,226.8194,227.5894,8891.0
2022-10-26 15:10:00,233.45,233.88,233.27,233.82,6327.0,227.5504,227.9695,227.375,227.9111,6327.0
2022-10-26 15:20:00,233.86,234.02,233.44,234.02,5857.0,227.9501,228.106,227.5407,228.106,5857.0
2022-10-26 15:30:00,233.96,234.11,233.72,233.97,8114.0,228.0475,228.1937,227.8136,228.0573,8114.0
2022-10-26 15:40:00,233.97,234.27,233.87,234.09,15164.0,228.0573,228.3497,227.9598,228.1742,15164.0
2022-10-26 15:50:00,234.08,234.11,233.36,233.97,41150.0,228.1645,228.1937,227.4627,228.0573,41150.0
2022-10-27 09:30:00,232.72,232.72,230.22,232.0,8864.0,226.8389,226.8389,224.402,226.1371,8864.0
2022-10-27 09:40:00,231.53,233.38,231.5,231.98,8215.0,225.6789,227.4822,225.6497,226.1176,8215.0
2022-10-27 09:50:00,232.19,232.25,231.6,231.89,6935.0,226.3223,226.3807,225.7472,226.0298,6935.0
2022-10-27 10:00:00,231.89,233.0,231.8,232.92,10729.0,226.0298,227.1118,225.9421,227.0338,10729.0
2022-10-27 10:10:00,232.5,234.8,232.47,233.7,7307.0,226.6244,228.8663,226.5952,227.7941,7307.0
2022-10-27 10:20:00,233.78,235.15,233.78,235.1,5549.0,227.8721,229.2075,227.8721,229.1587,5549.0
2022-10-27 10:30:00,235.02,235.64,233.68,233.84,5980.0,229.0807,229.6851,227.7746,227.9306,5980.0
2022-10-27 10:40:00,234.04,234.04,232.9,232.95,7181.0,228.1255,228.1255,227.0143,227.063,7181.0
2022-10-27 10:50:00,232.97,233.61,232.23,232.23,6790.0,227.0825,227.7064,226.3612,226.3612,6790.0
2022-10-27 11:00:00,232.18,233.39,231.9,233.39,5492.0,226.3125,227.4919,226.0396,227.4919,5492.0
2022-10-27 11:10:00,233.48,234.22,233.41,234.22,7395.0,227.5797,228.301,227.5114,228.301,7395.0
2022-10-27 11:20:00,234.39,234.42,233.28,234.19,31334.0,228.4667,228.4959,227.3847,228.2717,31334.0
2022-10-27 11:30:00,234.17,234.35,233.82,233.97,4924.0,228.2522,228.4277,227.9111,228.0573,4924.0
2022-10-27 11:40:00,233.76,233.83,233.19,233.6,2582.0,227.8526,227.9208,227.297,227.6966,2582.0
2022-10-27 11:50:00,233.56,233.97,233.4,233.51,2801.0,227.6576,228.0573,227.5017,227.6089,2801.0
2022-10-27 12:00:00,233.63,234.43,233.59,234.08,2813.0,227.7259,228.5056,227.6869,228.1645,2813.0
2022-10-27 12:10:00,234.3,234.42,233.93,234.03,4866.0,228.3789,228.4959,228.0183,228.1158,4866.0
2022-10-27 12:20:00,233.95,234.35,233.73,233.84,11349.0,228.0378,228.4277,227.8233,227.9306,11349.0
2022-10-27 12:30:00,233.79,233.97,233.74,233.89,7478.0,227.8818,228.0573,227.8331,227.9793,7478.0
2022-10-27 12:40:00,233.81,234.29,233.8,234.29,7570.0,227.9013,228.3692,227.8916,228.3692,7570.0
2022-10-27 12:50:00,234.35,234.35,233.89,234.14,4867.0,228.4277,228.4277,227.9793,228.223,4867.0
2022-10-27 13:00:00,234.23,234.79,233.95,234.78,7011.0,228.3107,228.8565,228.0378,228.8468,7011.0
2022-10-27 13:10:00,234.52,234.57,234.18,234.5,3368.0,228.5934,228.6421,228.262,228.5739,3368.0
2022-10-27 13:20:00,234.38,234.91,234.34,234.34,10730.0,228.4569,228.9735,228.4179,228.4179,10730.0
2022-10-27 13:30:00,234.28,234.3,233.59,233.94,4563.0,228.3594,228.3789,227.6869,228.028,4563.0
2022-10-27 13:40:00,234.05,234.2,233.68,233.73,6955.0,228.1352,228.2815,227.7746,227.8233,6955.0
2022-10-27 13:50:00,233.69,233.69,233.37,233.59,4393.0,227.7843,227.7843,227.4724,227.6869,4393.0
2022-10-27 14:00:00,233.67,233.95,233.5,233.53,5209.0,227.7649,228.0378,227.5991,227.6284,5209.0
2022-10-27 14:10:00,233.52,233.73,233.18,233.73,6017.0,227.6186,227.8233,227.2872,227.8233,6017.0
2022-10-27 14:20:00,233.89,233.89,233.56,233.7,6308.0,227.9793,227.9793,227.6576,227.7941,6308.0
2022-10-27 14:30:00,233.68,233.77,233.35,233.52,8054.0,227.7746,227.8623,227.4529,227.6186,8054.0
2022-10-27 14:40:00,233.54,233.69,233.49,233.62,4512.0,227.6381,227.7843,227.5894,227.7161,4512.0
2022-10-27 14:50:00,233.63,233.74,233.24,233.3,12920.0,227.7259,227.8331,227.3457,227.4042,12920.0
2022-10-27 15:00:00,233.37,233.67,233.1,233.18,17868.0,227.4724,227.7649,227.2093,227.2872,17868.0
2022-10-27 15:10:00,233.19,233.57,233.12,233.2,14534.0,227.297,227.6674,227.2288,227.3067,14534.0
2022-10-27 15:20:00,233.2,233.37,233.13,233.24,13701.0,227.3067,227.4724,227.2385,227.3457,13701.0
2022-10-27 15:30:00,233.17,233.66,233.16,233.2,17879.0,227.2775,227.7551,227.2677,227.3067,17879.0
2022-10-27 15:40:00,233.11,233.12,232.23,232.79,30834.0,227.219,227.2288,226.3612,226.9071,30834.0
2022-10-27 15:50:00,232.81,232.87,231.46,232.09,78938.0,226.9266,226.9851,225.6107,226.2248,78938.0
2022-10-28 09:30:00,215.12,219.45,209.3,210.96,119096.0,209.6836,213.9042,204.0107,205.6288,119096.0
2022-10-28 09:40:00,210.87,215.18,210.18,214.75,41085.0,205.541,209.7421,204.8685,209.323,41085.0
2022-10-28 09:50:00,214.71,216.46,214.1,215.15,78079.0,209.284,210.9898,208.6894,209.7129,78079.0
2022-10-28 10:00:00,215.49,217.29,215.0,215.3,27557.0,210.0443,211.7988,209.5667,209.8591,27557.0
2022-10-28 10:10:00,215.5,216.69,214.8,215.67,22453.0,210.054,211.214,209.3717,210.2197,22453.0
2022-10-28 10:20:00,215.66,216.73,214.96,216.68,29650.0,210.21,211.2529,209.5277,211.2042,29650.0
2022-10-28 10:30:00,216.49,216.99,215.27,215.53,9034.0,211.019,211.5064,209.8298,210.0833,9034.0
2022-10-28 10:40:00,215.58,215.95,215.09,215.54,7475.0,210.132,210.4927,209.6544,210.093,7475.0
2022-10-28 10:50:00,215.58,216.55,215.3,216.28,8325.0,210.132,211.0775,209.8591,210.8143,8325.0
2022-10-28 11:00:00,216.34,216.78,216.09,216.58,11974.0,210.8728,211.3017,210.6291,211.1067,11974.0
2022-10-28 11:10:00,216.62,217.74,216.62,216.92,13170.0,211.1457,212.2374,211.1457,211.4381,13170.0
2022-10-28 11:20:00,217.22,217.35,215.47,215.71,18324.0,211.7306,211.8573,210.0248,210.2587,18324.0
2022-10-28 11:30:00,215.73,216.7,215.61,215.95,5764.0,210.2782,211.2237,210.1613,210.4927,5764.0
2022-10-28 11:40:00,216.11,216.81,215.73,216.34,10751.0,210.6486,211.3309,210.2782,210.8728,10751.0
2022-10-28 11:50:00,216.34,216.72,216.22,216.26,4394.0,210.8728,211.2432,210.7558,210.7948,4394.0
2022-10-28 12:00:00,216.2,216.81,216.2,216.74,1638.0,210.7363,211.3309,210.7363,211.2627,1638.0
2022-10-28 12:10:00,216.76,217.67,216.76,217.6,3297.0,211.2822,212.1692,211.2822,212.101,3297.0
2022-10-28 12:20:00,217.58,217.98,216.81,216.81,7385.0,212.0815,212.4714,211.3309,211.3309,7385.0
2022-10-28 12:30:00,216.79,216.9,215.58,215.6,15175.0,211.3114,211.4187,210.132,210.1515,15175.0
2022-10-28 12:40:00,215.72,218.35,215.66,218.15,23416.0,210.2685,212.832,210.21,212.6371,23416.0
2022-10-28 12:50:00,218.15,218.59,217.27,217.34,2701.0,212.6371,213.0659,211.7793,211.8475,2701.0
2022-10-28 13:00:00,217.35,218.13,217.34,218.13,4201.0,211.8573,212.6176,211.8475,212.6176,4201.0
2022-10-28 13:10:00,217.88,218.22,217.28,217.28,7873.0,212.3739,212.7053,211.789,211.789,7873.0
2022-10-28 13:20:00,217.4,217.4,216.35,217.01,3129.0,211.906,211.906,210.8826,211.5259,3129.0
2022-10-28 13:30:00,217.06,217.57,216.65,217.49,3501.0,211.5746,212.0717,211.175,211.9937,3501.0
2022-10-28 13:40:00,217.28,218.3,217.18,218.06,4385.0,211.789,212.7833,211.6916,212.5493,4385.0
2022-10-28 13:50:00,217.76,218.02,217.37,217.37,3266.0,212.2569,212.5103,211.8768,211.8768,3266.0
2022-10-28 14:00:00,217.68,218.21,217.53,218.2,4234.0,212.1789,212.6955,212.0327,212.6858,4234.0
2022-10-28 14:10:00,218.23,218.47,218.11,218.3,4124.0,212.715,212.949,212.5981,212.7833,4124.0
2022-10-28 14:20:00,218.18,218.18,217.16,217.16,2100.0,212.6663,212.6663,211.6721,211.6721,2100.0
2022-10-28 14:30:00,217.29,217.77,217.19,217.34,4449.0,211.7988,212.2667,211.7013,211.8475,4449.0
2022-10-28 14:40:00,217.32,217.7,217.25,217.25,4267.0,211.828,212.1984,211.7598,211.7598,4267.0
2022-10-28 14:50:00,217.51,218.02,217.46,217.87,6969.0,212.0132,212.5103,211.9645,212.3641,6969.0
2022-10-28 15:00:00,218.08,218.52,217.76,218.36,8568.0,212.5688,212.9977,212.2569,212.8418,8568.0
2022-10-28 15:10:00,218.69,218.92,218.15,218.34,15622.0,213.1634,213.3876,212.6371,212.8223,15622.0
2022-10-28 15:20:00,218.1,218.83,217.96,218.27,10138.0,212.5883,213.2999,212.4519,212.754,10138.0
2022-10-28 15:30:00,218.16,218.61,217.75,217.84,16989.0,212.6468,213.0854,212.2472,212.3349,16989.0
2022-10-28 15:40:00,217.75,218.57,217.59,218.57,24640.0,212.2472,213.0464,212.0912,213.0464,24640.0
2022-10-28 15:50:00,218.58,218.85,218.15,218.73,83914.0,213.0562,213.3194,212.6371,213.2024,83914.0
2022-10-31 09:30:00,218.45,222.46,217.64,222.46,14825.0,212.9295,216.8381,212.14,216.8381,14825.0
2022-10-31 09:40:00,222.18,222.18,220.02,220.89,10144.0,216.5652,216.5652,214.4598,215.3078,10144.0
2022-10-31 09:50:00,220.64,222.22,220.64,221.59,7639.0,215.0641,216.6042,215.0641,215.9901,7639.0
2022-10-31 10:00:00,221.36,221.58,219.82,220.42,6241.0,215.7659,215.9804,214.2649,214.8497,6241.0
2022-10-31 10:10:00,220.12,221.0,220.09,220.53,3700.0,214.5573,215.415,214.528,214.9569,3700.0
2022-10-31 10:20:00,220.59,220.7,219.94,220.08,2926.0,215.0154,215.1226,214.3818,214.5183,2926.0
2022-10-31 10:30:00,219.96,220.06,219.41,219.66,3739.0,214.4013,214.4988,213.8652,214.1089,3739.0
2022-10-31 10:40:00,219.65,220.0,219.5,219.54,3976.0,214.0992,214.4403,213.9529,213.9919,3976.0
2022-10-31 10:50:00,219.75,220.04,219.46,219.68,3858.0,214.1966,214.4793,213.914,214.1284,3858.0
2022-10-31 11:00:00,219.78,220.0,219.69,219.7,3700.0,214.2259,214.4403,214.1381,214.1479,3700.0
2022-10-31 11:10:00,219.73,220.0,219.58,219.75,20724.0,214.1771,214.4403,214.0309,214.1966,20724.0
2022-10-31 11:20:00,219.83,220.68,219.82,220.08,12014.0,214.2746,215.1031,214.2649,214.5183,12014.0
2022-10-31 11:30:00,220.03,220.85,220.02,220.76,2266.0,214.4696,215.2688,214.4598,215.1811,2266.0
2022-10-31 11:40:00,220.88,222.18,220.86,221.9,4838.0,215.2981,216.5652,215.2786,216.2923,4838.0
2022-10-31 11:50:00,222.0,222.24,220.88,221.06,6578.0,216.3898,216.6237,215.2981,215.4735,6578.0
2022-10-31 12:00:00,221.02,221.42,220.97,220.98,2598.0,215.4345,215.8244,215.3858,215.3955,2598.0
2022-10-31 12:10:00,220.94,222.11,220.79,222.09,5367.0,215.3566,216.497,215.2103,216.4775,5367.0
2022-10-31 12:20:00,222.09,222.32,221.65,221.74,2400.0,216.4775,216.7017,216.0486,216.1363,2400.0
2022-10-31 12:30:00,221.61,221.64,221.19,221.37,2601.0,216.0096,216.0389,215.6002,215.7757,2601.0
2022-10-31 12:40:00,221.52,221.86,221.23,221.41,2179.0,215.9219,216.2533,215.6392,215.8147,2179.0
2022-10-31 12:50:00,221.56,221.76,221.37,221.66,3103.0,215.9609,216.1558,215.7757,216.0584,3103.0
2022-10-31 13:00:00,221.67,222.32,221.41,222.3,5372.0,216.0681,216.7017,215.8147,216.6822,5372.0
2022-10-31 13:10:00,222.21,222.21,221.76,222.15,2910.0,216.5945,216.5945,216.1558,216.536,2910.0
2022-10-31 13:20:00,222.08,222.32,221.82,222.25,7989.0,216.4677,216.7017,216.2143,216.6335,7989.0
2022-10-31 13:30:00,222.14,222.55,222.14,222.51,3300.0,216.5262,216.9259,216.5262,216.8869,3300.0
2022-10-31 13:40:00,222.34,222.46,222.01,222.39,2602.0,216.7212,216.8381,216.3995,216.7699,2602.0
2022-10-31 13:50:00,222.35,222.36,222.06,222.22,2225.0,216.7309,216.7407,216.4483,216.6042,2225.0
2022-10-31 14:00:00,222.06,222.67,222.06,222.45,4482.0,216.4483,217.0428,216.4483,216.8284,4482.0
2022-10-31 14:10:00,222.32,222.45,222.07,222.31,3019.0,216.7017,216.8284,216.458,216.6919,3019.0
2022-10-31 14:20:00,222.28,222.4,221.98,222.03,2556.0,216.6627,216.7797,216.3703,216.419,2556.0
2022-10-31 14:30:00,221.96,222.49,221.93,222.19,4425.0,216.3508,216.8674,216.3215,216.575,4425.0
2022-10-31 14:40:00,222.22,222.78,222.08,222.78,11020.0,216.6042,217.1501,216.4677,217.1501,11020.0
2022-10-31 14:50:00,222.8,223.4,222.8,222.9,8045.0,217.1696,217.7544,217.1696,217.267,8045.0
2022-10-31 15:00:00,222.85,222.92,222.5,222.58,7337.0,217.2183,217.2865,216.8771,216.9551,7337.0
2022-10-31 15:10:00,222.65,223.03,222.61,222.87,5872.0,217.0233,217.3937,216.9844,217.2378,5872.0
2022-10-31 15:20:00,222.85,223.37,222.7,223.37,8796.0,217.2183,217.7251,217.0721,217.7251,8796.0
2022-10-31 15:30:00,223.36,223.81,223.2,223.77,11431.0,217.7154,218.154,217.5594,218.115,11431.0
2022-10-31 15:40:00,223.79,224.11,223.76,223.94,19445.0,218.1345,218.4464,218.1053,218.2807,19445.0
2022-10-31 15:50:00,223.81,223.9,222.98,223.61,79587.0,218.154,218.2418,217.345,217.9591,79587.0
2022-11-01 09:30:00,225.24,225.54,223.41,223.99,22605.0,219.5479,219.8403,217.7641,218.3295,22605.0
2022-11-01 09:40:00,224.28,224.32,223.23,223.9,9559.0,218.6122,218.6511,217.5887,218.2418,9559.0
2022-11-01 09:50:00,223.88,223.99,223.14,223.5,6416.0,218.2223,218.3295,217.501,217.8519,6416.0
2022-11-01 10:00:00,222.96,223.26,221.46,221.46,5630.0,217.3255,217.6179,215.8634,215.8634,5630.0
2022-11-01 10:10:00,221.58,221.95,220.97,221.34,9305.0,215.9804,216.341,215.3858,215.7464,9305.0
2022-11-01 10:20:00,221.18,221.59,220.43,221.31,11705.0,215.5905,215.9901,214.8594,215.7172,11705.0
2022-11-01 10:30:00,221.34,221.86,221.23,221.38,3315.0,215.7464,216.2533,215.6392,215.7854,3315.0
2022-11-01 10:40:00,220.88,220.88,220.15,220.63,7722.0,215.2981,215.2981,214.5865,215.0544,7722.0
2022-11-01 10:50:00,220.74,220.85,219.33,219.34,3620.0,215.1616,215.2688,213.7872,213.797,3620.0
2022-11-01 11:00:00,219.36,220.29,219.35,219.9,10518.0,213.8165,214.723,213.8067,214.3428,10518.0
2022-11-01 11:10:00,219.91,220.02,219.4,219.52,8639.0,214.3526,214.4598,213.8555,213.9724,8639.0
2022-11-01 11:20:00,219.27,219.71,219.01,219.52,6680.0,213.7288,214.1576,213.4753,213.9724,6680.0
2022-11-01 11:30:00,219.63,220.22,219.2,219.97,8044.0,214.0797,214.6548,213.6605,214.4111,8044.0
2022-11-01 11:40:00,219.49,220.0,219.26,220.0,2184.0,213.9432,214.4403,213.719,214.4403,2184.0
2022-11-01 11:50:00,220.37,220.37,219.23,219.29,4379.0,214.801,214.801,213.6898,213.7483,4379.0
2022-11-01 12:00:00,219.08,220.29,219.04,220.11,2964.0,213.5436,214.723,213.5046,214.5475,2964.0
2022-11-01 12:10:00,219.84,219.84,219.17,219.36,3085.0,214.2844,214.2844,213.6313,213.8165,3085.0
2022-11-01 12:20:00,219.65,219.78,219.37,219.52,2075.0,214.0992,214.2259,213.8262,213.9724,2075.0
2022-11-01 12:30:00,219.47,219.7,219.16,219.45,3311.0,213.9237,214.1479,213.6215,213.9042,3311.0
2022-11-01 12:40:00,219.58,220.05,219.58,219.8,2891.0,214.0309,214.489,214.0309,214.2454,2891.0
2022-11-01 12:50:00,219.68,219.68,219.29,219.48,1300.0,214.1284,214.1284,213.7483,213.9335,1300.0
2022-11-01 13:00:00,219.64,220.3,219.64,219.96,2978.0,214.0894,214.7327,214.0894,214.4013,2978.0
2022-11-01 13:10:00,220.03,220.63,220.03,220.63,1100.0,214.4696,215.0544,214.4696,215.0544,1100.0
2022-11-01 13:20:00,220.91,221.22,220.8,220.81,3213.0,215.3273,215.6295,215.2201,215.2298,3213.0
2022-11-01 13:30:00,220.95,221.21,220.88,220.99,1588.0,215.3663,215.6197,215.2981,215.4053,1588.0
2022-11-01 13:40:00,220.94,221.46,220.94,221.41,2563.0,215.3566,215.8634,215.3566,215.8147,2563.0
2022-11-01 13:50:00,221.55,221.55,221.26,221.5,1608.0,215.9511,215.9511,215.6685,215.9024,1608.0
2022-11-01 14:00:00,221.62,221.88,221.44,221.45,3752.0,216.0194,216.2728,215.8439,215.8537,3752.0
2022-11-01 14:10:00,221.54,221.71,220.85,220.86,5086.0,215.9414,216.1071,215.2688,215.2786,5086.0
2022-11-01 14:20:00,220.87,220.87,219.8,220.3,30713.0,215.2883,215.2883,214.2454,214.7327,30713.0
2022-11-01 14:30:00,220.43,221.22,220.43,220.91,6377.0,214.8594,215.6295,214.8594,215.3273,6377.0
2022-11-01 14:40:00,220.92,221.66,220.86,221.31,5935.0,215.3371,216.0584,215.2786,215.7172,5935.0
2022-11-01 14:50:00,221.36,221.59,221.22,221.59,12499.0,215.7659,215.9901,215.6295,215.9901,12499.0
2022-11-01 15:00:00,221.33,221.55,221.19,221.42,10826.0,215.7367,215.9511,215.6002,215.8244,10826.0
2022-11-01 15:10:00,221.27,221.4,221.08,221.31,8514.0,215.6782,215.8049,215.493,215.7172,8514.0
2022-11-01 15:20:00,221.31,221.38,220.88,221.01,9844.0,215.7172,215.7854,215.2981,215.4248,9844.0
2022-11-01 15:30:00,221.01,221.53,220.55,220.81,19881.0,215.4248,215.9316,214.9764,215.2298,19881.0
2022-11-01 15:40:00,220.81,220.87,220.27,220.73,37616.0,215.2298,215.2883,214.7035,215.1519,37616.0
2022-11-01 15:50:00,220.82,220.97,220.27,220.78,67602.0,215.2396,215.3858,214.7035,215.2006,67602.0
2022-11-02 09:30:00,220.95,221.68,218.96,219.38,8431.0,215.3663,216.0779,213.4266,213.836,8431.0
2022-11-02 09:40:00,219.44,219.58,218.28,218.83,800.0,213.8945,214.0309,212.7638,213.2999,800.0
2022-11-02 09:50:00,218.62,220.08,218.62,219.28,4908.0,213.0952,214.5183,213.0952,213.7385,4908.0
2022-11-02 10:00:00,219.42,220.38,219.42,220.1,2517.0,213.875,214.8107,213.875,214.5378,2517.0
2022-11-02 10:10:00,220.28,220.48,219.74,220.03,5369.0,214.7132,214.9082,214.1869,214.4696,5369.0
2022-11-02 10:20:00,220.04,220.74,220.01,220.74,3981.0,214.4793,215.1616,214.4501,215.1616,3981.0
2022-11-02 10:30:00,220.72,220.89,220.33,220.64,2752.0,215.1421,215.3078,214.762,215.0641,2752.0
2022-11-02 10:40:00,220.56,221.38,220.56,221.15,3600.0,214.9862,215.7854,214.9862,215.5612,3600.0
2022-11-02 10:50:00,221.08,221.36,221.0,221.0,4134.0,215.493,215.7659,215.415,215.415,4134.0
2022-11-02 11:00:00,221.04,221.45,221.04,221.26,4546.0,215.454,215.8537,215.454,215.6685,4546.0
2022-11-02 11:10:00,221.12,222.05,221.0,222.05,8684.0,215.532,216.4385,215.415,216.4385,8684.0
2022-11-02 11:20:00,222.05,222.13,221.36,221.58,3272.0,216.4385,216.5165,215.7659,215.9804,3272.0
2022-11-02 11:30:00,221.56,221.64,221.33,221.64,2686.0,215.9609,216.0389,215.7367,216.0389,2686.0
2022-11-02 11:40:00,221.7,222.12,221.63,221.63,2315.0,216.0974,216.5067,216.0291,216.0291,2315.0
2022-11-02 11:50:00,221.73,221.73,221.44,221.5,2950.0,216.1266,216.1266,215.8439,215.9024,2950.0
2022-11-02 12:00:00,221.37,222.27,221.33,221.87,7530.0,215.7757,216.6529,215.7367,216.2631,7530.0
2022-11-02 12:10:00,221.89,222.19,221.7,221.75,4083.0,216.2825,216.575,216.0974,216.1461,4083.0
2022-11-02 12:20:00,221.72,221.93,221.67,221.75,3498.0,216.1168,216.3215,216.0681,216.1461,3498.0
2022-11-02 12:30:00,221.75,221.77,221.46,221.52,3028.0,216.1461,216.1656,215.8634,215.9219,3028.0
2022-11-02 12:40:00,221.63,222.35,221.52,222.35,3943.0,216.0291,216.7309,215.9219,216.7309,3943.0
2022-11-02 12:50:00,222.4,222.9,222.4,222.63,2226.0,216.7797,217.267,216.7797,217.0038,2226.0
2022-11-02 13:00:00,222.69,223.13,222.53,223.11,4912.0,217.0623,217.4912,216.9064,217.4717,4912.0
2022-11-02 13:10:00,223.1,223.74,223.1,223.74,4448.0,217.462,218.0858,217.462,218.0858,4448.0
2022-11-02 13:20:00,223.74,224.02,223.35,223.84,4480.0,218.0858,218.3587,217.7057,218.1833,4480.0
2022-11-02 13:30:00,223.59,224.17,223.36,224.17,3440.0,217.9396,218.5049,217.7154,218.5049,3440.0
2022-11-02 13:40:00,224.23,224.88,224.23,224.64,4288.0,218.5634,219.197,218.5634,218.9631,4288.0
2022-11-02 13:50:00,224.81,224.94,224.37,224.47,2646.0,219.1288,219.2555,218.6999,218.7973,2646.0
2022-11-02 14:00:00,224.57,226.96,224.39,226.93,17141.0,218.8948,221.2244,218.7194,221.1952,17141.0
2022-11-02 14:10:00,226.65,226.75,225.52,225.88,11676.0,220.9223,221.0197,219.8208,220.1717,11676.0
2022-11-02 14:20:00,226.23,226.85,226.1,226.8,5556.0,220.5129,221.1172,220.3862,221.0685,5556.0
2022-11-02 14:30:00,226.81,227.15,223.93,224.43,7919.0,221.0782,221.4096,218.271,218.7584,7919.0
2022-11-02 14:40:00,224.51,225.72,223.81,223.9,10453.0,218.8363,220.0158,218.154,218.2418,10453.0
2022-11-02 14:50:00,223.9,223.9,221.62,222.49,7552.0,218.2418,218.2418,216.0194,216.8674,7552.0
2022-11-02 15:00:00,222.52,223.71,222.46,223.71,5204.0,216.8966,218.0566,216.8381,218.0566,5204.0
2022-11-02 15:10:00,223.62,223.7,221.78,221.78,6650.0,217.9688,218.0468,216.1753,216.1753,6650.0
2022-11-02 15:20:00,221.55,221.55,219.76,220.3,6354.0,215.9511,215.9511,214.2064,214.7327,6354.0
2022-11-02 15:30:00,220.21,220.21,219.38,219.67,5264.0,214.645,214.645,213.836,214.1187,5264.0
2022-11-02 15:40:00,219.76,219.76,218.8,218.84,13305.0,214.2064,214.2064,213.2706,213.3096,13305.0
2022-11-02 15:50:00,218.78,218.94,217.87,217.96,60491.0,213.2511,213.4071,212.3641,212.4519,60491.0
2022-11-03 09:30:00,215.23,215.23,211.85,211.99,11000.0,209.7909,209.7909,206.4963,206.6327,11000.0
2022-11-03 09:40:00,211.75,212.38,210.11,211.04,4003.0,206.3988,207.0129,204.8002,205.7067,4003.0
2022-11-03 09:50:00,210.7,211.36,209.06,209.28,18375.0,205.3753,206.0187,203.7768,203.9912,18375.0
2022-11-03 10:00:00,209.49,210.29,209.2,209.54,9885.0,204.1959,204.9757,203.9132,204.2446,9885.0
2022-11-03 10:10:00,209.46,210.62,208.98,210.44,3630.0,204.1667,205.2974,203.6988,205.1219,3630.0
2022-11-03 10:20:00,210.85,211.67,210.85,211.51,6494.0,205.5215,206.3208,205.5215,206.1649,6494.0
2022-11-03 10:30:00,211.56,211.92,211.04,211.57,10006.0,206.2136,206.5645,205.7067,206.2233,10006.0
2022-11-03 10:40:00,211.7,211.76,211.3,211.64,7025.0,206.3501,206.4085,205.9602,206.2916,7025.0
2022-11-03 10:50:00,211.48,212.19,211.27,212.18,2500.0,206.1356,206.8277,205.9309,206.8179,2500.0
2022-11-03 11:00:00,212.21,212.21,211.32,211.64,3392.0,206.8472,206.8472,205.9797,206.2916,3392.0
2022-11-03 11:10:00,211.69,211.69,211.01,211.2,3454.0,206.3403,206.3403,205.6775,205.8627,3454.0
2022-11-03 11:20:00,211.18,211.4,211.14,211.23,3090.0,205.8432,206.0576,205.8042,205.8919,3090.0
2022-11-03 11:30:00,211.23,211.46,210.67,211.46,5519.0,205.8919,206.1161,205.3461,206.1161,5519.0
2022-11-03 11:40:00,211.42,211.43,211.18,211.18,1845.0,206.0771,206.0869,205.8432,205.8432,1845.0
2022-11-03 11:50:00,211.14,211.67,211.03,211.67,11530.0,205.8042,206.3208,205.697,206.3208,11530.0
2022-11-03 12:00:00,211.68,211.68,211.18,211.18,2104.0,206.3306,206.3306,205.8432,205.8432,2104.0
2022-11-03 12:10:00,211.38,211.67,211.28,211.58,2917.0,206.0382,206.3208,205.9407,206.2331,2917.0
2022-11-03 12:20:00,211.58,211.58,210.9,211.19,6041.0,206.2331,206.2331,205.5703,205.853,6041.0
2022-11-03 12:30:00,211.06,211.06,210.01,210.29,9107.0,205.7262,205.7262,204.7028,204.9757,9107.0
2022-11-03 12:40:00,210.46,210.51,210.09,210.23,6678.0,205.1414,205.1901,204.7808,204.9172,6678.0
2022-11-03 12:50:00,210.27,210.5,210.13,210.16,6599.0,204.9562,205.1804,204.8197,204.849,6599.0
2022-11-03 13:00:00,210.16,210.32,210.12,210.32,14119.0,204.849,205.0049,204.81,205.0049,14119.0
2022-11-03 13:10:00,210.25,210.43,210.11,210.35,13225.0,204.9367,205.1122,204.8002,205.0342,13225.0
2022-11-03 13:20:00,210.37,210.51,210.07,210.46,8770.0,205.0537,205.1901,204.7613,205.1414,8770.0
2022-11-03 13:30:00,210.46,210.59,210.37,210.5,6780.0,205.1414,205.2681,205.0537,205.1804,6780.0
2022-11-03 13:40:00,210.36,210.43,209.93,210.15,16599.0,205.0439,205.1122,204.6248,204.8392,16599.0
2022-11-03 13:50:00,210.15,210.25,209.85,210.12,6410.0,204.8392,204.9367,204.5468,204.81,6410.0
2022-11-03 14:00:00,210.16,210.64,210.0,210.64,4152.0,204.849,205.3169,204.693,205.3169,4152.0
2022-11-03 14:10:00,210.69,210.69,210.11,210.34,5558.0,205.3656,205.3656,204.8002,205.0244,5558.0
2022-11-03 14:20:00,210.46,210.8,210.45,210.76,3007.0,205.1414,205.4728,205.1317,205.4338,3007.0
2022-11-03 14:30:00,210.71,210.84,210.44,210.47,5050.0,205.3851,205.5118,205.1219,205.1511,5050.0
2022-11-03 14:40:00,210.45,210.76,210.13,210.76,7292.0,205.1317,205.4338,204.8197,205.4338,7292.0
2022-11-03 14:50:00,210.69,211.04,210.57,210.96,6790.0,205.3656,205.7067,205.2486,205.6288,6790.0
2022-11-03 15:00:00,210.98,211.04,210.23,210.33,7326.0,205.6483,205.7067,204.9172,205.0147,7326.0
2022-11-03 15:10:00,210.22,210.32,210.02,210.08,9466.0,204.9075,205.0049,204.7125,204.771,9466.0
2022-11-03 15:20:00,210.08,210.41,210.03,210.13,17351.0,204.771,205.0927,204.7223,204.8197,17351.0
2022-11-03 15:30:00,210.11,210.27,209.92,210.08,25721.0,204.8002,204.9562,204.615,204.771,25721.0
2022-11-03 15:40:00,210.11,210.13,209.47,209.59,12156.0,204.8002,204.8197,204.1764,204.2934,12156.0
2022-11-03 15:50:00,209.66,209.66,208.81,208.94,43209.0,204.3616,204.3616,203.5331,203.6598,43209.0
2022-11-04 09:30:00,212.31,213.04,210.15,210.66,9015.0,206.9446,207.6562,204.8392,205.3363,9015.0
2022-11-04 09:40:00,210.26,210.26,208.45,208.46,6853.0,204.9465,204.9465,203.1822,203.1919,6853.0
2022-11-04 09:50:00,208.53,209.66,208.37,209.47,5882.0,203.2602,204.3616,203.1042,204.1764,5882.0
2022-11-04 10:00:00,209.64,210.03,208.8,209.5,10624.0,204.3421,204.7223,203.5234,204.2057,10624.0
2022-11-04 10:10:00,209.65,210.72,209.34,210.35,6172.0,204.3519,205.3948,204.0497,205.0342,6172.0
2022-11-04 10:20:00,210.56,211.63,210.46,210.97,9514.0,205.2389,206.2818,205.1414,205.6385,9514.0
2022-11-04 10:30:00,211.08,211.58,211.04,211.36,5770.0,205.7457,206.2331,205.7067,206.0187,5770.0
2022-11-04 10:40:00,211.36,211.72,211.35,211.42,6009.0,206.0187,206.3696,206.0089,206.0771,6009.0
2022-11-04 10:50:00,211.55,211.55,210.23,210.23,10559.0,206.2039,206.2039,204.9172,204.9172,10559.0
2022-11-04 11:00:00,210.63,211.06,210.61,210.61,3805.0,205.3071,205.7262,205.2876,205.2876,3805.0
2022-11-04 11:10:00,210.65,210.65,210.1,210.11,3347.0,205.3266,205.3266,204.7905,204.8002,3347.0
2022-11-04 11:20:00,209.98,210.29,209.21,209.22,3520.0,204.6735,204.9757,203.923,203.9327,3520.0
2022-11-04 11:30:00,209.07,209.69,208.97,209.28,12856.0,203.7865,204.3909,203.6891,203.9912,12856.0
2022-11-04 11:40:00,209.0,209.0,208.49,208.5,3159.0,203.7183,203.7183,203.2212,203.2309,3159.0
2022-11-04 11:50:00,208.44,208.44,207.82,207.87,5907.0,203.1724,203.1724,202.5681,202.6169,5907.0
2022-11-04 12:00:00,207.65,208.17,207.21,208.17,3977.0,202.4024,202.9093,201.9735,202.9093,3977.0
2022-11-04 12:10:00,208.2,208.49,207.8,208.49,2200.0,202.9385,203.2212,202.5486,203.2212,2200.0
2022-11-04 12:20:00,208.15,208.46,207.62,208.3,3468.0,202.8898,203.1919,202.3732,203.036,3468.0
2022-11-04 12:30:00,208.18,208.57,207.68,207.79,4107.0,202.919,203.2992,202.4317,202.5389,4107.0
2022-11-04 12:40:00,207.51,207.77,207.26,207.34,5137.0,202.266,202.5194,202.0223,202.1002,5137.0
2022-11-04 12:50:00,207.44,207.68,207.33,207.56,1798.0,202.1977,202.4317,202.0905,202.3147,1798.0
2022-11-04 13:00:00,207.44,207.6,206.7,206.7,3202.0,202.1977,202.3537,201.4764,201.4764,3202.0
2022-11-04 13:10:00,206.82,207.52,206.82,207.12,2411.0,201.5934,202.2757,201.5934,201.8858,2411.0
2022-11-04 13:20:00,206.87,207.28,206.67,206.98,3553.0,201.6421,202.0418,201.4472,201.7493,3553.0
2022-11-04 13:30:00,206.98,207.44,206.98,207.01,2833.0,201.7493,202.1977,201.7493,201.7786,2833.0
2022-11-04 13:40:00,206.94,207.34,206.79,207.34,3154.0,201.7104,202.1002,201.5641,202.1002,3154.0
2022-11-04 13:50:00,207.29,207.38,207.01,207.13,2942.0,202.0515,202.1392,201.7786,201.8956,2942.0
2022-11-04 14:00:00,207.26,207.41,207.01,207.36,2104.0,202.0223,202.1685,201.7786,202.1197,2104.0
2022-11-04 14:10:00,207.47,207.75,207.2,207.75,2598.0,202.227,202.4999,201.9638,202.4999,2598.0
2022-11-04 14:20:00,207.87,208.1,207.73,207.96,2864.0,202.6169,202.841,202.4804,202.7046,2864.0
2022-11-04 14:30:00,208.11,208.42,208.05,208.37,2378.0,202.8508,203.153,202.7923,203.1042,2378.0
2022-11-04 14:40:00,208.37,209.05,208.24,208.97,3957.0,203.1042,203.767,202.9775,203.6891,3957.0
2022-11-04 14:50:00,209.01,209.5,208.9,209.35,5431.0,203.728,204.2057,203.6208,204.0595,5431.0
2022-11-04 15:00:00,209.28,209.63,209.0,209.63,14649.0,203.9912,204.3324,203.7183,204.3324,14649.0
2022-11-04 15:10:00,209.63,209.8,209.32,209.53,16311.0,204.3324,204.4981,204.0302,204.2349,16311.0
2022-11-04 15:20:00,209.42,209.55,208.88,209.25,16427.0,204.1277,204.2544,203.6013,203.962,16427.0
2022-11-04 15:30:00,209.21,209.8,209.0,209.8,16239.0,203.923,204.4981,203.7183,204.4981,16239.0
2022-11-04 15:40:00,209.74,210.19,209.5,210.12,29461.0,204.4396,204.8782,204.2057,204.81,29461.0
2022-11-04 15:50:00,210.19,210.92,209.75,210.83,75590.0,204.8782,205.5898,204.4493,205.502,75590.0
2022-11-07 09:30:00,210.98,211.89,209.06,209.61,7840.0,205.6483,206.5353,203.7768,204.3129,7840.0
2022-11-07 09:40:00,209.38,210.19,209.32,209.32,2269.0,204.0887,204.8782,204.0302,204.0302,2269.0
2022-11-07 09:50:00,209.69,210.2,209.67,210.01,2398.0,204.3909,204.888,204.3714,204.7028,2398.0
2022-11-07 10:00:00,210.49,211.93,210.48,211.93,3672.0,205.1706,206.5743,205.1609,206.5743,3672.0
2022-11-07 10:10:00,211.72,211.76,211.28,211.55,2266.0,206.3696,206.4085,205.9407,206.2039,2266.0
2022-11-07 10:20:00,210.56,210.75,210.36,210.38,2100.0,205.2389,205.4241,205.0439,205.0634,2100.0
2022-11-07 10:30:00,210.53,211.27,210.52,210.99,11225.0,205.2096,205.9309,205.1999,205.658,11225.0
2022-11-07 10:40:00,211.0,211.43,210.9,211.08,3721.0,205.6678,206.0869,205.5703,205.7457,3721.0
2022-11-07 10:50:00,211.23,211.91,211.23,211.88,5640.0,205.8919,206.5548,205.8919,206.5255,5640.0
2022-11-07 11:00:00,212.08,212.12,211.64,212.05,5076.0,206.7205,206.7594,206.2916,206.6912,5076.0
2022-11-07 11:10:00,212.06,212.7,212.05,212.31,2278.0,206.701,207.3248,206.6912,206.9446,2278.0
2022-11-07 11:20:00,212.21,212.99,212.2,212.99,1401.0,206.8472,207.6075,206.8374,207.6075,1401.0
2022-11-07 11:30:00,212.78,212.78,212.33,212.34,1379.0,207.4028,207.4028,206.9641,206.9739,1379.0
2022-11-07 11:40:00,212.29,212.29,211.27,211.34,4294.0,206.9252,206.9252,205.9309,205.9992,4294.0
2022-11-07 11:50:00,211.33,211.41,210.89,211.0,4194.0,205.9894,206.0674,205.5605,205.6678,4194.0
2022-11-07 12:00:00,210.99,211.32,210.82,211.09,9110.0,205.658,205.9797,205.4923,205.7555,9110.0
2022-11-07 12:10:00,210.94,211.22,210.84,210.93,1901.0,205.6093,205.8822,205.5118,205.5995,1901.0
2022-11-07 12:20:00,210.99,211.38,210.84,211.38,2292.0,205.658,206.0382,205.5118,206.0382,2292.0
2022-11-07 12:30:00,211.27,211.77,211.27,211.6,2297.0,205.9309,206.4183,205.9309,206.2526,2297.0
2022-11-07 12:40:00,211.55,211.69,211.27,211.38,2825.0,206.2039,206.3403,205.9309,206.0382,2825.0
2022-11-07 12:50:00,211.32,211.58,211.26,211.58,2000.0,205.9797,206.2331,205.9212,206.2331,2000.0
2022-11-07 13:00:00,211.72,211.74,211.45,211.5,3400.0,206.3696,206.3891,206.1064,206.1551,3400.0
2022-11-07 13:10:00,211.56,211.72,211.41,211.42,5118.0,206.2136,206.3696,206.0674,206.0771,5118.0
2022-11-07 13:20:00,211.4,211.41,210.91,211.24,14020.0,206.0576,206.0674,205.58,205.9017,14020.0
2022-11-07 13:30:00,211.17,211.27,210.92,211.27,5407.0,205.8335,205.9309,205.5898,205.9309,5407.0
2022-11-07 13:40:00,211.28,211.37,211.11,211.28,3815.0,205.9407,206.0284,205.775,205.9407,3815.0
2022-11-07 13:50:00,211.28,211.7,211.19,211.63,2532.0,205.9407,206.3501,205.853,206.2818,2532.0
2022-11-07 14:00:00,211.56,211.87,211.52,211.76,5449.0,206.2136,206.5158,206.1746,206.4085,5449.0
2022-11-07 14:10:00,211.75,212.21,211.66,212.21,7317.0,206.3988,206.8472,206.3111,206.8472,7317.0
2022-11-07 14:20:00,212.1,212.1,211.82,211.86,5191.0,206.74,206.74,206.467,206.506,5191.0
2022-11-07 14:30:00,211.87,212.03,211.81,211.9,4851.0,206.5158,206.6717,206.4573,206.545,4851.0
2022-11-07 14:40:00,211.88,212.12,211.87,212.12,3449.0,206.5255,206.7594,206.5158,206.7594,3449.0
2022-11-07 14:50:00,212.18,212.36,211.78,211.78,8280.0,206.8179,206.9934,206.428,206.428,8280.0
2022-11-07 15:00:00,211.86,212.2,211.86,212.2,3831.0,206.506,206.8374,206.506,206.8374,3831.0
2022-11-07 15:10:00,212.2,212.47,212.15,212.4,6398.0,206.8374,207.1006,206.7887,207.0324,6398.0
2022-11-07 15:20:00,212.41,212.55,212.18,212.49,8726.0,207.0421,207.1786,206.8179,207.1201,8726.0
2022-11-07 15:30:00,212.45,212.73,212.24,212.27,16252.0,207.0811,207.354,206.8764,206.9057,16252.0
2022-11-07 15:40:00,212.27,212.3,211.92,212.01,36089.0,206.9057,206.9349,206.5645,206.6522,36089.0
2022-11-07 15:50:00,212.01,212.68,211.72,212.63,96234.0,206.6522,207.3053,206.3696,207.2566,96234.0
2022-11-08 09:30:00,211.93,211.93,207.37,207.38,9259.0,206.5743,206.5743,202.1295,202.1392,9259.0
2022-11-08 09:40:00,207.67,208.83,207.4,208.62,3435.0,202.4219,203.5526,202.1587,203.3479,3435.0
2022-11-08 09:50:00,208.45,209.62,207.95,209.42,5271.0,203.1822,204.3226,202.6948,204.1277,5271.0
2022-11-08 10:00:00,209.49,210.16,209.29,209.88,11106.0,204.1959,204.849,204.001,204.5761,11106.0
2022-11-08 10:10:00,209.81,210.38,209.68,210.28,4818.0,204.5078,205.0634,204.3811,204.9659,4818.0
2022-11-08 10:20:00,210.74,210.85,210.13,210.15,7280.0,205.4143,205.5215,204.8197,204.8392,7280.0
2022-11-08 10:30:00,210.17,211.2,210.16,211.03,7962.0,204.8587,205.8627,204.849,205.697,7962.0
2022-11-08 10:40:00,211.06,211.15,210.73,210.73,2749.0,205.7262,205.814,205.4046,205.4046,2749.0
2022-11-08 10:50:00,210.8,210.8,209.92,210.51,14346.0,205.4728,205.4728,204.615,205.1901,14346.0
2022-11-08 11:00:00,210.29,210.54,210.05,210.42,7692.0,204.9757,205.2194,204.7418,205.1024,7692.0
2022-11-08 11:10:00,210.69,211.37,210.57,211.26,2750.0,205.3656,206.0284,205.2486,205.9212,2750.0
2022-11-08 11:20:00,211.3,211.68,210.95,211.54,7476.0,205.9602,206.3306,205.619,206.1941,7476.0
2022-11-08 11:30:00,211.52,212.05,211.52,212.05,1749.0,206.1746,206.6912,206.1746,206.6912,1749.0
2022-11-08 11:40:00,212.11,212.18,211.77,211.84,3713.0,206.7497,206.8179,206.4183,206.4865,3713.0
2022-11-08 11:50:00,211.89,211.93,211.67,211.67,4656.0,206.5353,206.5743,206.3208,206.3208,4656.0
2022-11-08 12:00:00,211.6,211.79,211.48,211.78,4038.0,206.2526,206.4378,206.1356,206.428,4038.0
2022-11-08 12:10:00,211.82,212.01,211.68,211.81,5023.0,206.467,206.6522,206.3306,206.4573,5023.0
2022-11-08 12:20:00,211.9,212.49,211.81,212.44,3182.0,206.545,207.1201,206.4573,207.0714,3182.0
2022-11-08 12:30:00,212.4,212.48,212.3,212.46,3277.0,207.0324,207.1104,206.9349,207.0909,3277.0
2022-11-08 12:40:00,212.62,213.22,212.62,212.92,3438.0,207.2468,207.8317,207.2468,207.5392,3438.0
2022-11-08 12:50:00,212.81,213.35,212.81,213.26,2342.0,207.432,207.9584,207.432,207.8706,2342.0
2022-11-08 13:00:00,213.41,213.96,213.39,213.96,4175.0,208.0168,208.553,207.9974,208.553,4175.0
2022-11-08 13:10:00,213.97,214.19,213.74,213.75,3439.0,208.5627,208.7771,208.3385,208.3483,3439.0
2022-11-08 13:20:00,213.68,213.68,212.5,212.5,3703.0,208.28,208.28,207.1298,207.1298,3703.0
2022-11-08 13:30:00,212.36,212.91,212.03,212.82,2970.0,206.9934,207.5295,206.6717,207.4418,2970.0
2022-11-08 13:40:00,213.02,213.02,212.54,212.54,2114.0,207.6367,207.6367,207.1688,207.1688,2114.0
2022-11-08 13:50:00,212.63,212.63,211.96,211.96,2701.0,207.2566,207.2566,206.6035,206.6035,2701.0
2022-11-08 14:00:00,212.09,212.29,211.63,211.63,3101.0,206.7302,206.9252,206.2818,206.2818,3101.0
2022-11-08 14:10:00,211.89,212.32,211.77,212.1,4534.0,206.5353,206.9544,206.4183,206.74,4534.0
2022-11-08 14:20:00,212.02,212.02,211.28,211.28,3500.0,206.662,206.662,205.9407,205.9407,3500.0
2022-11-08 14:30:00,211.38,211.98,210.99,211.98,4275.0,206.0382,206.623,205.658,206.623,4275.0
2022-11-08 14:40:00,212.01,212.77,212.01,212.69,5637.0,206.6522,207.393,206.6522,207.315,5637.0
2022-11-08 14:50:00,212.58,212.96,212.58,212.8,3760.0,207.2078,207.5782,207.2078,207.4223,3760.0
2022-11-08 15:00:00,212.76,213.39,212.76,213.01,7128.0,207.3833,207.9974,207.3833,207.627,7128.0
2022-11-08 15:10:00,212.93,213.09,212.8,213.03,3903.0,207.549,207.7049,207.4223,207.6465,3903.0
2022-11-08 15:20:00,213.19,213.2,212.97,213.12,6049.0,207.8024,207.8122,207.588,207.7342,6049.0
2022-11-08 15:30:00,213.19,213.81,213.12,213.4,13677.0,207.8024,208.4067,207.7342,208.0071,13677.0
2022-11-08 15:40:00,213.46,213.8,213.34,213.47,9253.0,208.0656,208.397,207.9486,208.0753,9253.0
2022-11-08 15:50:00,213.57,213.68,213.11,213.5,45921.0,208.1728,208.28,207.7244,208.1046,45921.0
2022-11-09 09:30:00,213.19,213.19,211.16,211.58,4685.0,208.2338,208.2338,206.251,206.6612,4685.0
2022-11-09 09:40:00,210.83,212.45,210.49,212.28,9677.0,205.9286,207.511,205.5965,207.3449,9677.0
2022-11-09 09:50:00,211.9,212.32,211.89,212.09,1438.0,206.9738,207.384,206.964,207.1594,1438.0
2022-11-09 10:00:00,211.77,213.11,211.64,212.95,2617.0,206.8468,208.1556,206.7198,207.9994,2617.0
2022-11-09 10:10:00,212.84,213.82,212.84,213.82,1207.0,207.8919,208.8491,207.8919,208.8491,1207.0
2022-11-09 10:20:00,213.83,214.16,213.68,214.05,1403.0,208.8589,209.1812,208.7124,209.0738,1403.0
2022-11-09 10:30:00,213.89,214.08,213.28,213.34,1841.0,208.9175,209.1031,208.3217,208.3803,1841.0
2022-11-09 10:40:00,212.96,213.47,212.82,213.15,1034.0,208.0091,208.5073,207.8724,208.1947,1034.0
2022-11-09 10:50:00,213.18,213.41,213.0,213.17,1215.0,208.224,208.4487,208.0482,208.2142,1215.0
2022-11-09 11:00:00,213.52,214.52,213.52,214.52,400.0,208.5561,209.5329,208.5561,209.5329,400.0
2022-11-09 11:10:00,214.23,214.58,214.08,214.29,1277.0,209.2496,209.5915,209.1031,209.3082,1277.0
2022-11-09 11:20:00,214.55,214.89,214.38,214.62,2054.0,209.5622,209.8943,209.3961,209.6305,2054.0
2022-11-09 11:30:00,214.49,214.69,214.41,214.69,720.0,209.5036,209.6989,209.4254,209.6989,720.0
2022-11-09 11:40:00,214.65,215.21,214.54,215.21,2403.0,209.6598,210.2068,209.5524,210.2068,2403.0
2022-11-09 11:50:00,215.05,215.35,214.7,214.7,1290.0,210.0505,210.3436,209.7087,209.7087,1290.0
2022-11-09 12:00:00,214.62,214.86,214.55,214.57,3561.0,209.6305,209.865,209.5622,209.5817,3561.0
2022-11-09 12:10:00,214.93,215.03,214.48,215.03,3261.0,209.9333,210.031,209.4938,210.031,3261.0
2022-11-09 12:20:00,215.12,215.12,214.9,214.99,579.0,210.1189,210.1189,209.904,209.9919,579.0
2022-11-09 12:30:00,214.9,215.13,214.75,214.75,530.0,209.904,210.1287,209.7575,209.7575,530.0
2022-11-09 12:40:00,214.76,214.76,214.5,214.5,701.0,209.7673,209.7673,209.5133,209.5133,701.0
2022-11-09 12:50:00,214.58,214.87,214.55,214.75,1096.0,209.5915,209.8747,209.5622,209.7575,1096.0
2022-11-09 13:00:00,214.75,214.86,214.05,214.05,901.0,209.7575,209.865,209.0738,209.0738,901.0
2022-11-09 13:10:00,214.04,214.24,213.77,214.08,1024.0,209.064,209.2594,208.8003,209.1031,1024.0
2022-11-09 13:20:00,214.0,214.0,213.54,213.54,531.0,209.0249,209.0249,208.5756,208.5756,531.0
2022-11-09 13:30:00,213.41,213.61,212.91,212.91,1797.0,208.4487,208.644,207.9603,207.9603,1797.0
2022-11-09 13:40:00,212.82,213.07,212.72,212.89,1251.0,207.8724,208.1166,207.7747,207.9408,1251.0
2022-11-09 13:50:00,212.75,213.27,212.68,213.08,1920.0,207.804,208.3119,207.7356,208.1263,1920.0
2022-11-09 14:00:00,213.27,213.38,213.1,213.38,608.0,208.3119,208.4194,208.1459,208.4194,608.0
2022-11-09 14:10:00,213.53,213.53,213.2,213.22,1448.0,208.5659,208.5659,208.2435,208.2631,1448.0
2022-11-09 14:20:00,213.13,213.13,212.88,212.89,3330.0,208.1752,208.1752,207.931,207.9408,3330.0
2022-11-09 14:30:00,212.84,213.01,212.49,212.5,4717.0,207.8919,208.058,207.5501,207.5598,4717.0
2022-11-09 14:40:00,212.66,212.96,212.3,212.39,2283.0,207.7161,208.0091,207.3645,207.4524,2283.0
2022-11-09 14:50:00,212.29,212.53,212.19,212.53,1762.0,207.3547,207.5891,207.257,207.5891,1762.0
2022-11-09 15:00:00,212.51,213.35,212.5,213.35,2260.0,207.5696,208.3901,207.5598,208.3901,2260.0
2022-11-09 15:10:00,213.06,213.17,212.53,212.65,2292.0,208.1068,208.2142,207.5891,207.7063,2292.0
2022-11-09 15:20:00,212.56,212.6,212.31,212.31,3745.0,207.6184,207.6575,207.3742,207.3742,3745.0
2022-11-09 15:30:00,212.35,212.58,211.93,212.0,7565.0,207.4133,207.638,207.0031,207.0714,7565.0
2022-11-09 15:40:00,212.05,212.05,211.55,211.56,10518.0,207.1203,207.1203,206.6319,206.6417,10518.0
2022-11-09 15:50:00,211.61,212.16,211.54,211.96,25928.0,206.6905,207.2277,206.6221,207.0324,25928.0
2022-11-10 09:30:00,219.96,220.29,217.96,219.78,21212.0,214.8464,215.1687,212.8929,214.6706,21212.0
2022-11-10 09:40:00,220.24,221.33,219.34,221.32,3574.0,215.1199,216.1845,214.2408,216.1748,3574.0
2022-11-10 09:50:00,220.7,222.0,220.54,222.0,2181.0,215.5692,216.839,215.4129,216.839,2181.0
2022-11-10 10:00:00,222.34,222.85,222.34,222.85,4313.0,217.1711,217.6692,217.1711,217.6692,4313.0
2022-11-10 10:10:00,222.58,223.21,222.58,222.64,1900.0,217.4055,218.0208,217.4055,217.4641,1900.0
2022-11-10 10:20:00,222.64,222.95,222.48,222.59,3061.0,217.4641,217.7669,217.3078,217.4152,3061.0
2022-11-10 10:30:00,222.78,222.78,221.47,221.47,924.0,217.6008,217.6008,216.3213,216.3213,924.0
2022-11-10 10:40:00,221.29,222.05,220.94,222.05,2755.0,216.1455,216.8878,215.8036,216.8878,2755.0
2022-11-10 10:50:00,222.2,222.75,221.97,222.29,6272.0,217.0343,217.5715,216.8097,217.1222,6272.0
2022-11-10 11:00:00,222.5,222.5,221.75,222.24,3606.0,217.3273,217.3273,216.5948,217.0734,3606.0
2022-11-10 11:10:00,222.13,222.26,221.74,222.16,3133.0,216.9659,217.0929,216.585,216.9952,3133.0
2022-11-10 11:20:00,222.2,222.71,222.11,222.41,2400.0,217.0343,217.5325,216.9464,217.2394,2400.0
2022-11-10 11:30:00,222.73,223.7,222.59,223.7,2840.0,217.552,218.4994,217.4152,218.4994,2840.0
2022-11-10 11:40:00,223.36,223.51,223.16,223.31,2275.0,218.1673,218.3139,217.972,218.1185,2275.0
2022-11-10 11:50:00,223.29,223.86,223.24,223.71,1637.0,218.099,218.6557,218.0501,218.5092,1637.0
2022-11-10 12:00:00,223.92,224.12,223.7,223.78,2248.0,218.7143,218.9097,218.4994,218.5776,2248.0
2022-11-10 12:10:00,223.54,223.78,223.39,223.5,7516.0,218.3432,218.5776,218.1966,218.3041,7516.0
2022-11-10 12:20:00,223.31,223.31,222.66,222.66,2033.0,218.1185,218.1185,217.4836,217.4836,2033.0
2022-11-10 12:30:00,222.57,222.62,222.09,222.09,2885.0,217.3957,217.4446,216.9269,216.9269,2885.0
2022-11-10 12:40:00,221.65,222.1,220.98,220.99,962.0,216.4971,216.9366,215.8427,215.8524,962.0
2022-11-10 12:50:00,220.91,221.54,220.67,221.51,7591.0,215.7743,216.3897,215.5399,216.3604,7591.0
2022-11-10 13:00:00,221.62,222.32,221.48,222.32,2945.0,216.4678,217.1515,216.3311,217.1515,2945.0
2022-11-10 13:10:00,222.13,222.74,222.08,222.33,2045.0,216.9659,217.5618,216.9171,217.1613,2045.0
2022-11-10 13:20:00,222.25,222.48,221.94,222.19,1693.0,217.0832,217.3078,216.7804,217.0245,1693.0
2022-11-10 13:30:00,222.43,222.43,221.76,221.91,1122.0,217.259,217.259,216.6045,216.7511,1122.0
2022-11-10 13:40:00,222.2,222.4,221.86,222.4,3944.0,217.0343,217.2297,216.7022,217.2297,3944.0
2022-11-10 13:50:00,222.28,222.41,222.06,222.24,4692.0,217.1125,217.2394,216.8976,217.0734,4692.0
2022-11-10 14:00:00,222.06,222.49,222.06,222.18,3008.0,216.8976,217.3176,216.8976,217.0148,3008.0
2022-11-10 14:10:00,222.29,222.45,222.17,222.31,5121.0,217.1222,217.2785,217.005,217.1418,5121.0
2022-11-10 14:20:00,222.32,222.74,222.1,222.54,4848.0,217.1515,217.5618,216.9366,217.3664,4848.0
2022-11-10 14:30:00,222.46,222.47,222.13,222.2,4316.0,217.2883,217.298,216.9659,217.0343,4316.0
2022-11-10 14:40:00,222.12,222.21,221.84,221.95,1295.0,216.9562,217.0441,216.6827,216.7901,1295.0
2022-11-10 14:50:00,221.97,222.53,221.95,222.53,1907.0,216.8097,217.3566,216.7901,217.3566,1907.0
2022-11-10 15:00:00,222.35,223.1,222.32,223.1,1820.0,217.1808,217.9134,217.1515,217.9134,1820.0
2022-11-10 15:10:00,223.16,223.42,223.16,223.33,1058.0,217.972,218.226,217.972,218.138,1058.0
2022-11-10 15:20:00,223.35,223.7,223.18,223.7,3154.0,218.1576,218.4994,217.9915,218.4994,3154.0
2022-11-10 15:30:00,223.62,223.92,223.53,223.92,5879.0,218.4213,218.7143,218.3334,218.7143,5879.0
2022-11-10 15:40:00,224.02,224.68,224.02,224.39,10568.0,218.812,219.4567,218.812,219.1734,10568.0
2022-11-10 15:50:00,224.44,225.71,224.43,225.04,44105.0,219.2222,220.4627,219.2125,219.8083,44105.0
2022-11-11 09:30:00,227.48,227.69,225.88,226.54,16842.0,222.1916,222.3967,220.6288,221.2734,16842.0
2022-11-11 09:40:00,226.59,228.15,225.92,227.98,10603.0,221.3223,222.846,220.6678,222.6799,10603.0
2022-11-11 09:50:00,227.95,228.0,227.18,227.18,5144.0,222.6506,222.6995,221.8985,221.8985,5144.0
2022-11-11 10:00:00,226.5,227.23,224.49,224.49,5584.0,221.2343,221.9474,219.2711,219.2711,5584.0
2022-11-11 10:10:00,224.52,226.1,224.52,226.08,1634.0,219.3004,220.8436,219.3004,220.8241,1634.0
2022-11-11 10:20:00,226.11,226.35,225.48,225.69,5252.0,220.8534,221.0878,220.2381,220.4432,5252.0
2022-11-11 10:30:00,226.03,226.25,225.53,225.74,1381.0,220.7753,220.9902,220.2869,220.492,1381.0
2022-11-11 10:40:00,225.75,226.11,225.47,226.11,3571.0,220.5018,220.8534,220.2283,220.8534,3571.0
2022-11-11 10:50:00,225.84,226.08,225.17,225.77,1572.0,220.5897,220.8241,219.9353,220.5213,1572.0
2022-11-11 11:00:00,225.95,226.06,225.28,225.28,1904.0,220.6971,220.8046,220.0427,220.0427,1904.0
2022-11-11 11:10:00,225.21,225.34,224.87,224.87,2382.0,219.9743,220.1013,219.6422,219.6422,2382.0
2022-11-11 11:20:00,225.19,225.25,224.09,224.24,2383.0,219.9548,220.0134,218.8804,219.0269,2383.0
2022-11-11 11:30:00,224.29,224.79,224.09,224.2,2405.0,219.0757,219.5641,218.8804,218.9878,2405.0
2022-11-11 11:40:00,224.28,224.44,223.79,224.32,1956.0,219.066,219.2222,218.5874,219.105,1956.0
2022-11-11 11:50:00,224.41,224.6,224.4,224.48,900.0,219.1929,219.3785,219.1832,219.2613,900.0
2022-11-11 12:00:00,224.47,224.59,224.23,224.44,1895.0,219.2515,219.3688,219.0171,219.2222,1895.0
2022-11-11 12:10:00,224.55,224.73,224.44,224.73,1458.0,219.3297,219.5055,219.2222,219.5055,1458.0
2022-11-11 12:20:00,224.52,224.53,223.89,223.95,1551.0,219.3004,219.3101,218.685,218.7436,1551.0
2022-11-11 12:30:00,224.04,224.09,223.71,223.71,792.0,218.8315,218.8804,218.5092,218.5092,792.0
2022-11-11 12:40:00,223.75,223.82,223.39,223.64,2956.0,218.5483,218.6167,218.1966,218.4408,2956.0
2022-11-11 12:50:00,223.75,223.76,222.89,223.34,5947.0,218.5483,218.558,217.7083,218.1478,5947.0
2022-11-11 13:00:00,223.41,223.46,223.14,223.46,3202.0,218.2162,218.265,217.9525,218.265,3202.0
2022-11-11 13:10:00,223.31,223.44,223.04,223.18,3800.0,218.1185,218.2455,217.8548,217.9915,3800.0
2022-11-11 13:20:00,223.13,223.71,223.06,223.59,9707.0,217.9427,218.5092,217.8743,218.392,9707.0
2022-11-11 13:30:00,223.61,223.98,223.43,223.49,5237.0,218.4115,218.7729,218.2357,218.2943,5237.0
2022-11-11 13:40:00,223.62,223.79,223.13,223.14,4858.0,218.4213,218.5874,217.9427,217.9525,4858.0
2022-11-11 13:50:00,223.38,223.38,222.85,222.92,2853.0,218.1869,218.1869,217.6692,217.7376,2853.0
2022-11-11 14:00:00,223.02,223.06,222.59,222.59,2886.0,217.8353,217.8743,217.4152,217.4152,2886.0
2022-11-11 14:10:00,222.69,222.7,222.27,222.42,2934.0,217.5129,217.5227,217.1027,217.2492,2934.0
2022-11-11 14:20:00,222.47,223.02,222.46,222.83,6558.0,217.298,217.8353,217.2883,217.6497,6558.0
2022-11-11 14:30:00,222.92,223.14,222.8,223.08,5236.0,217.7376,217.9525,217.6204,217.8939,5236.0
2022-11-11 14:40:00,223.02,223.52,223.02,223.19,6278.0,217.8353,218.3236,217.8353,218.0013,6278.0
2022-11-11 14:50:00,223.2,223.66,223.11,223.38,5361.0,218.0111,218.4604,217.9232,218.1869,5361.0
2022-11-11 15:00:00,223.47,223.65,223.06,223.06,5184.0,218.2748,218.4506,217.8743,217.8743,5184.0
2022-11-11 15:10:00,222.82,222.93,222.52,222.63,5909.0,217.6399,217.7473,217.3469,217.4543,5909.0
2022-11-11 15:20:00,222.61,223.4,222.57,223.26,8381.0,217.4348,218.2064,217.3957,218.0697,8381.0
2022-11-11 15:30:00,223.27,223.38,222.7,222.93,12820.0,218.0794,218.1869,217.5227,217.7473,12820.0
2022-11-11 15:40:00,222.93,223.08,222.45,223.08,16313.0,217.7473,217.8939,217.2785,217.8939,16313.0
2022-11-11 15:50:00,223.28,223.39,222.72,223.05,34074.0,218.0892,218.1966,217.5422,217.8646,34074.0
2022-11-14 09:30:00,222.94,223.48,222.83,223.47,4771.0,217.7571,218.2846,217.6497,218.2748,4771.0
2022-11-14 09:40:00,223.53,224.14,222.53,223.01,3370.0,218.3334,218.9292,217.3566,217.8255,3370.0
2022-11-14 09:50:00,223.06,223.22,222.44,223.0,3187.0,217.8743,218.0306,217.2687,217.8157,3187.0
2022-11-14 10:00:00,222.96,223.48,222.74,223.14,5175.0,217.7766,218.2846,217.5618,217.9525,5175.0
2022-11-14 10:10:00,223.11,223.26,222.61,222.94,3123.0,217.9232,218.0697,217.4348,217.7571,3123.0
2022-11-14 10:20:00,222.29,223.03,222.13,222.13,2708.0,217.1222,217.845,216.9659,216.9659,2708.0
2022-11-14 10:30:00,222.12,222.25,221.36,221.83,3104.0,216.9562,217.0832,216.2138,216.6729,3104.0
2022-11-14 10:40:00,221.62,221.62,220.91,221.19,3559.0,216.4678,216.4678,215.7743,216.0478,3559.0
2022-11-14 10:50:00,221.68,221.74,220.9,221.06,3263.0,216.5264,216.585,215.7645,215.9208,3263.0
2022-11-14 11:00:00,221.05,221.05,220.24,220.62,6164.0,215.911,215.911,215.1199,215.491,6164.0
2022-11-14 11:10:00,220.38,220.38,219.19,219.45,7658.0,215.2566,215.2566,214.0943,214.3482,7658.0
2022-11-14 11:20:00,219.4,219.48,218.81,218.81,6855.0,214.2994,214.3775,213.7231,213.7231,6855.0
2022-11-14 11:30:00,218.6,219.45,218.5,219.02,7265.0,213.518,214.3482,213.4203,213.9282,7265.0
2022-11-14 11:40:00,219.11,219.95,219.11,219.75,1276.0,214.0162,214.8366,214.0162,214.6413,1276.0
2022-11-14 11:50:00,219.71,220.09,219.36,219.9,2386.0,214.6022,214.9734,214.2603,214.7878,2386.0
2022-11-14 12:00:00,220.06,220.37,220.06,220.27,810.0,214.9441,215.2469,214.9441,215.1492,810.0
2022-11-14 12:10:00,220.55,220.56,220.05,220.15,3615.0,215.4227,215.4324,214.9343,215.032,3615.0
2022-11-14 12:20:00,220.08,220.22,219.95,220.16,826.0,214.9636,215.1003,214.8366,215.0417,826.0
2022-11-14 12:30:00,220.42,220.73,220.31,220.73,504.0,215.2957,215.5985,215.1883,215.5985,504.0
2022-11-14 12:40:00,220.66,221.04,220.65,221.0,726.0,215.5301,215.9013,215.5203,215.8622,726.0
2022-11-14 12:50:00,221.07,221.58,221.07,221.56,1317.0,215.9306,216.4287,215.9306,216.4092,1317.0
2022-11-14 13:00:00,221.52,221.93,221.5,221.93,1250.0,216.3701,216.7706,216.3506,216.7706,1250.0
2022-11-14 13:10:00,221.93,222.03,221.89,222.03,933.0,216.7706,216.8683,216.7315,216.8683,933.0
2022-11-14 13:20:00,222.06,222.16,221.96,222.08,2772.0,216.8976,216.9952,216.7999,216.9171,2772.0
2022-11-14 13:30:00,221.92,221.94,221.8,221.85,1261.0,216.7608,216.7804,216.6436,216.6925,1261.0
2022-11-14 13:40:00,221.73,221.98,221.46,221.93,1876.0,216.5752,216.8194,216.3115,216.7706,1876.0
2022-11-14 13:50:00,222.03,222.27,222.03,222.09,1041.0,216.8683,217.1027,216.8683,216.9269,1041.0
2022-11-14 14:00:00,222.1,222.19,221.73,222.19,3853.0,216.9366,217.0245,216.5752,217.0245,3853.0
2022-11-14 14:10:00,222.1,222.34,221.98,222.34,1888.0,216.9366,217.1711,216.8194,217.1711,1888.0
2022-11-14 14:20:00,222.34,222.82,222.33,222.76,4034.0,217.1711,217.6399,217.1613,217.5813,4034.0
2022-11-14 14:30:00,222.84,222.91,222.51,222.51,2500.0,217.6594,217.7278,217.3371,217.3371,2500.0
2022-11-14 14:40:00,222.52,222.84,222.52,222.78,3458.0,217.3469,217.6594,217.3469,217.6008,3458.0
2022-11-14 14:50:00,222.72,223.15,222.72,223.05,4863.0,217.5422,217.9622,217.5422,217.8646,4863.0
2022-11-14 15:00:00,223.05,223.4,223.05,223.16,4968.0,217.8646,218.2064,217.8646,217.972,4968.0
2022-11-14 15:10:00,223.12,223.12,222.01,222.07,4985.0,217.9329,217.9329,216.8487,216.9073,4985.0
2022-11-14 15:20:00,222.03,222.16,221.73,221.78,5012.0,216.8683,216.9952,216.5752,216.6241,5012.0
2022-11-14 15:30:00,221.62,221.74,221.12,221.74,5793.0,216.4678,216.585,215.9794,216.585,5793.0
2022-11-14 15:40:00,221.75,221.88,220.95,221.11,6308.0,216.5948,216.7218,215.8134,215.9697,6308.0
2022-11-14 15:50:00,221.03,221.52,220.84,220.96,23788.0,215.8915,216.3701,215.7059,215.8231,23788.0
2022-11-15 09:30:00,223.72,226.03,221.71,225.93,31226.0,218.519,220.7753,216.5557,220.6776,31226.0
2022-11-15 09:40:00,226.82,227.43,225.48,225.48,4537.0,221.5469,222.1427,220.2381,220.2381,4537.0
2022-11-15 09:50:00,225.88,226.07,225.28,225.28,2118.0,220.6288,220.8143,220.0427,220.0427,2118.0
2022-11-15 10:00:00,225.52,225.77,224.83,224.98,4548.0,220.2771,220.5213,219.6032,219.7497,4548.0
2022-11-15 10:10:00,224.85,225.63,224.49,224.49,12047.0,219.6227,220.3846,219.2711,219.2711,12047.0
2022-11-15 10:20:00,224.39,225.29,224.38,224.82,5577.0,219.1734,220.0525,219.1636,219.5934,5577.0
2022-11-15 10:30:00,224.78,224.96,224.15,224.42,4005.0,219.5543,219.7302,218.939,219.2027,4005.0
2022-11-15 10:40:00,224.43,224.9,224.03,224.88,2100.0,219.2125,219.6715,218.8218,219.652,2100.0
2022-11-15 10:50:00,224.8,225.29,224.35,225.19,2069.0,219.5739,220.0525,219.1343,219.9548,2069.0
2022-11-15 11:00:00,225.12,225.58,224.78,225.4,3346.0,219.8864,220.3357,219.5543,220.1599,3346.0
2022-11-15 11:10:00,224.93,224.96,224.36,224.38,3588.0,219.7008,219.7302,219.1441,219.1636,3588.0
2022-11-15 11:20:00,224.7,224.7,223.92,223.92,3939.0,219.4762,219.4762,218.7143,218.7143,3939.0
2022-11-15 11:30:00,224.02,225.24,224.01,224.95,4903.0,218.812,220.0036,218.8022,219.7204,4903.0
2022-11-15 11:40:00,225.06,225.23,224.92,225.18,1237.0,219.8278,219.9939,219.6911,219.945,1237.0
2022-11-15 11:50:00,225.32,225.47,225.13,225.46,1200.0,220.0818,220.2283,219.8962,220.2185,1200.0
2022-11-15 12:00:00,225.43,225.65,224.86,225.3,2500.0,220.1892,220.4041,219.6325,220.0622,2500.0
2022-11-15 12:10:00,225.06,225.19,224.8,225.19,1054.0,219.8278,219.9548,219.5739,219.9548,1054.0
2022-11-15 12:20:00,224.74,224.98,224.74,224.98,954.0,219.5153,219.7497,219.5153,219.7497,954.0
2022-11-15 12:30:00,224.98,225.22,224.76,224.99,4108.0,219.7497,219.9841,219.5348,219.7595,4108.0
2022-11-15 12:40:00,225.23,225.43,225.1,225.18,4537.0,219.9939,220.1892,219.8669,219.945,4537.0
2022-11-15 12:50:00,225.3,225.37,224.96,225.34,4001.0,220.0622,220.1306,219.7302,220.1013,4001.0
2022-11-15 13:00:00,225.38,225.55,225.18,225.18,4540.0,220.1404,220.3064,219.945,219.945,4540.0
2022-11-15 13:10:00,225.04,225.1,224.8,224.84,1900.0,219.8083,219.8669,219.5739,219.6129,1900.0
2022-11-15 13:20:00,224.8,224.82,223.38,223.43,4209.0,219.5739,219.5934,218.1869,218.2357,4209.0
2022-11-15 13:30:00,223.57,223.57,222.89,223.09,5746.0,218.3725,218.3725,217.7083,217.9036,5746.0
2022-11-15 13:40:00,222.91,223.34,222.47,222.74,4962.0,217.7278,218.1478,217.298,217.5618,4962.0
2022-11-15 13:50:00,222.76,223.2,222.64,222.68,4827.0,217.5813,218.0111,217.4641,217.5032,4827.0
2022-11-15 14:00:00,222.84,222.96,221.85,222.28,11312.0,217.6594,217.7766,216.6925,217.1125,11312.0
2022-11-15 14:10:00,222.35,223.66,222.35,223.65,4991.0,217.1808,218.4604,217.1808,218.4506,4991.0
2022-11-15 14:20:00,223.77,224.47,223.74,224.05,5923.0,218.5678,219.2515,218.5385,218.8413,5923.0
2022-11-15 14:30:00,224.24,224.37,223.85,224.04,7827.0,219.0269,219.1539,218.646,218.8315,7827.0
2022-11-15 14:40:00,224.07,224.39,223.79,223.91,4000.0,218.8608,219.1734,218.5874,218.7046,4000.0
2022-11-15 14:50:00,223.94,224.86,223.93,224.75,6085.0,218.7339,219.6325,218.7241,219.525,6085.0
2022-11-15 15:00:00,224.77,225.34,224.77,225.01,6431.0,219.5446,220.1013,219.5446,219.779,6431.0
2022-11-15 15:10:00,225.03,225.23,224.91,225.12,6695.0,219.7985,219.9939,219.6813,219.8864,6695.0
2022-11-15 15:20:00,225.2,225.46,224.93,225.16,5900.0,219.9646,220.2185,219.7008,219.9255,5900.0
2022-11-15 15:30:00,225.13,225.13,224.48,224.65,11434.0,219.8962,219.8962,219.2613,219.4274,11434.0
2022-11-15 15:40:00,224.65,224.72,224.24,224.25,13880.0,219.4274,219.4957,219.0269,219.0367,13880.0
2022-11-15 15:50:00,224.15,224.15,223.42,223.7,45695.0,218.939,218.939,218.226,218.4994,45695.0
2022-11-16 09:30:00,224.44,225.28,223.91,224.35,6420.0,219.2222,220.0427,218.7046,219.1343,6420.0
2022-11-16 09:40:00,224.35,224.35,223.18,223.19,600.0,219.1343,219.1343,217.9915,218.0013,600.0
2022-11-16 09:50:00,223.37,224.35,223.23,224.22,4806.0,218.1771,219.1343,218.0404,219.0074,4806.0
2022-11-16 10:00:00,224.2,224.69,224.15,224.33,900.0,218.9878,219.4664,218.939,219.1148,900.0
2022-11-16 10:10:00,224.49,224.55,223.95,224.26,3077.0,219.2711,219.3297,218.7436,219.0464,3077.0
2022-11-16 10:20:00,224.08,224.3,223.76,223.76,636.0,218.8706,219.0855,218.558,218.558,636.0
2022-11-16 10:30:00,224.09,224.41,223.96,224.34,1340.0,218.8804,219.1929,218.7534,219.1246,1340.0
2022-11-16 10:40:00,224.14,224.58,224.11,224.44,1528.0,218.9292,219.359,218.8999,219.2222,1528.0
2022-11-16 10:50:00,224.33,224.41,224.21,224.3,1060.0,219.1148,219.1929,218.9976,219.0855,1060.0
2022-11-16 11:00:00,224.47,224.97,224.47,224.88,1550.0,219.2515,219.7399,219.2515,219.652,1550.0
2022-11-16 11:10:00,224.88,224.88,224.07,224.17,2350.0,219.652,219.652,218.8608,218.9585,2350.0
2022-11-16 11:20:00,224.18,224.29,223.86,223.87,2877.0,218.9683,219.0757,218.6557,218.6655,2877.0
2022-11-16 11:30:00,223.76,224.04,223.73,224.03,1550.0,218.558,218.8315,218.5287,218.8218,1550.0
2022-11-16 11:40:00,223.98,223.98,223.84,223.84,1051.0,218.7729,218.7729,218.6362,218.6362,1051.0
2022-11-16 11:50:00,223.84,224.15,223.72,223.91,2303.0,218.6362,218.939,218.519,218.7046,2303.0
2022-11-16 12:00:00,223.79,223.79,223.49,223.76,1200.0,218.5874,218.5874,218.2943,218.558,1200.0
2022-11-16 12:10:00,223.81,224.02,223.81,223.96,900.0,218.6069,218.812,218.6069,218.7534,900.0
2022-11-16 12:20:00,224.11,224.81,224.11,224.81,1500.0,218.8999,219.5836,218.8999,219.5836,1500.0
2022-11-16 12:30:00,224.53,224.91,224.38,224.9,1359.0,219.3101,219.6813,219.1636,219.6715,1359.0
2022-11-16 12:40:00,225.14,225.54,225.13,225.46,653.0,219.906,220.2967,219.8962,220.2185,653.0
2022-11-16 12:50:00,225.6,225.68,225.23,225.23,2942.0,220.3553,220.4334,219.9939,219.9939,2942.0
2022-11-16 13:00:00,225.16,225.53,225.16,225.35,600.0,219.9255,220.2869,219.9255,220.1111,600.0
2022-11-16 13:10:00,225.46,225.61,225.2,225.46,1714.0,220.2185,220.365,219.9646,220.2185,1714.0
2022-11-16 13:20:00,225.54,225.61,225.53,225.61,200.0,220.2967,220.365,220.2869,220.365,200.0
2022-11-16 13:30:00,225.63,225.73,225.31,225.33,1775.0,220.3846,220.4822,220.072,220.0915,1775.0
2022-11-16 13:40:00,225.61,225.61,225.29,225.59,1632.0,220.365,220.365,220.0525,220.3455,1632.0
2022-11-16 13:50:00,225.64,225.9,225.39,225.9,900.0,220.3943,220.6483,220.1502,220.6483,900.0
2022-11-16 14:00:00,225.91,225.91,225.64,225.84,1391.0,220.6581,220.6581,220.3943,220.5897,1391.0
2022-11-16 14:10:00,225.98,225.98,225.63,225.63,1002.0,220.7264,220.7264,220.3846,220.3846,1002.0
2022-11-16 14:20:00,225.68,225.81,225.64,225.69,600.0,220.4334,220.5604,220.3943,220.4432,600.0
2022-11-16 14:30:00,225.46,225.46,224.83,225.38,2102.0,220.2185,220.2185,219.6032,220.1404,2102.0
2022-11-16 14:40:00,225.61,225.62,225.11,225.24,703.0,220.365,220.3748,219.8767,220.0036,703.0
2022-11-16 14:50:00,225.4,225.57,225.34,225.57,2088.0,220.1599,220.326,220.1013,220.326,2088.0
2022-11-16 15:00:00,225.58,225.58,224.79,224.82,3776.0,220.3357,220.3357,219.5641,219.5934,3776.0
2022-11-16 15:10:00,224.99,225.01,224.64,224.64,4053.0,219.7595,219.779,219.4176,219.4176,4053.0
2022-11-16 15:20:00,224.74,225.14,224.7,224.91,3703.0,219.5153,219.906,219.4762,219.6813,3703.0
2022-11-16 15:30:00,225.14,225.21,224.49,224.51,7432.0,219.906,219.9743,219.2711,219.2906,7432.0
2022-11-16 15:40:00,224.46,224.99,224.46,224.76,7060.0,219.2418,219.7595,219.2418,219.5348,7060.0
2022-11-16 15:50:00,224.77,225.26,224.33,224.62,29406.0,219.5446,220.0232,219.1148,219.3981,29406.0
2022-11-17 09:30:00,221.97,221.97,221.45,221.45,3416.0,216.8097,216.8097,216.3018,216.3018,3416.0
2022-11-17 09:40:00,221.26,221.57,221.26,221.56,200.0,216.1162,216.419,216.1162,216.4092,200.0
2022-11-17 09:50:00,220.49,220.49,218.31,218.31,2330.0,215.3641,215.3641,213.2347,213.2347,2330.0
2022-11-17 10:00:00,218.39,219.77,218.39,219.77,2518.0,213.3129,214.6608,213.3129,214.6608,2518.0
2022-11-17 10:10:00,219.75,220.27,219.58,219.65,1122.0,214.6413,215.1492,214.4752,214.5436,1122.0
2022-11-17 10:20:00,220.12,220.56,220.11,220.34,1100.0,215.0027,215.4324,214.9929,215.2176,1100.0
2022-11-17 10:30:00,220.01,220.12,219.83,219.83,489.0,214.8952,215.0027,214.7194,214.7194,489.0
2022-11-17 10:40:00,220.0,220.01,219.52,219.52,879.0,214.8855,214.8952,214.4166,214.4166,879.0
2022-11-17 10:50:00,219.79,219.85,219.66,219.66,700.0,214.6803,214.7389,214.5534,214.5534,700.0
2022-11-17 11:00:00,219.78,220.09,218.97,218.97,3964.0,214.6706,214.9734,213.8794,213.8794,3964.0
2022-11-17 11:10:00,219.06,219.06,219.06,219.06,100.0,213.9673,213.9673,213.9673,213.9673,100.0
2022-11-17 11:20:00,219.34,219.44,219.34,219.44,300.0,214.2408,214.3385,214.2408,214.3385,300.0
2022-11-17 11:30:00,219.44,219.44,218.94,219.02,3500.0,214.3385,214.3385,213.8501,213.9282,3500.0
2022-11-17 11:40:00,218.89,219.0,218.8,218.89,2276.0,213.8013,213.9087,213.7134,213.8013,2276.0
2022-11-17 11:50:00,218.84,219.2,218.22,219.0,14030.0,213.7524,214.1041,213.1468,213.9087,14030.0
2022-11-17 12:00:00,219.3,219.41,219.04,219.41,400.0,214.2017,214.3092,213.9478,214.3092,400.0
2022-11-17 12:10:00,219.19,219.31,219.16,219.18,907.0,214.0943,214.2115,214.065,214.0845,907.0
2022-11-17 12:20:00,219.1,219.13,219.1,219.13,300.0,214.0064,214.0357,214.0064,214.0357,300.0
2022-11-17 12:30:00,219.21,219.23,219.01,219.2,1302.0,214.1138,214.1334,213.9185,214.1041,1302.0
2022-11-17 12:40:00,219.13,219.54,219.12,219.53,400.0,214.0357,214.4362,214.0259,214.4264,400.0
2022-11-17 12:50:00,219.56,219.93,219.55,219.83,843.0,214.4557,214.8171,214.4459,214.7194,843.0
2022-11-17 13:00:00,219.91,220.14,219.91,220.03,1200.0,214.7976,215.0222,214.7976,214.9148,1200.0
2022-11-17 13:10:00,220.05,220.2,220.0,220.2,3209.0,214.9343,215.0808,214.8855,215.0808,3209.0
2022-11-17 13:20:00,220.19,220.19,220.19,220.19,100.0,215.071,215.071,215.071,215.071,100.0
2022-11-17 13:30:00,220.31,220.46,220.3,220.46,600.0,215.1883,215.3348,215.1785,215.3348,600.0
2022-11-17 13:40:00,220.55,220.55,220.25,220.26,800.0,215.4227,215.4227,215.1296,215.1394,800.0
2022-11-17 13:50:00,220.19,220.19,219.76,219.91,700.0,215.071,215.071,214.651,214.7976,700.0
2022-11-17 14:00:00,219.92,220.05,219.91,220.04,400.0,214.8073,214.9343,214.7976,214.9245,400.0
2022-11-17 14:10:00,219.62,219.62,219.18,219.19,1000.0,214.5143,214.5143,214.0845,214.0943,1000.0
2022-11-17 14:20:00,219.15,219.4,218.86,219.4,1575.0,214.0552,214.2994,213.772,214.2994,1575.0
2022-11-17 14:30:00,219.32,219.33,218.91,219.01,1100.0,214.2213,214.231,213.8208,213.9185,1100.0
2022-11-17 14:40:00,219.14,219.14,218.85,219.09,1800.0,214.0455,214.0455,213.7622,213.9966,1800.0
2022-11-17 14:50:00,219.12,219.34,218.86,218.86,700.0,214.0259,214.2408,213.772,213.772,700.0
2022-11-17 15:00:00,218.92,218.92,218.3,218.3,2900.0,213.8306,213.8306,213.225,213.225,2900.0
2022-11-17 15:10:00,218.31,218.31,217.78,217.78,2501.0,213.2347,213.2347,212.7171,212.7171,2501.0
2022-11-17 15:20:00,217.69,217.85,217.47,217.72,6708.0,212.6292,212.7854,212.4143,212.6585,6708.0
2022-11-17 15:30:00,217.9,218.26,217.9,218.1,4649.0,212.8343,213.1859,212.8343,213.0296,4649.0
2022-11-17 15:40:00,218.27,218.72,218.21,218.66,6560.0,213.1957,213.6352,213.1371,213.5766,6560.0
2022-11-17 15:50:00,218.84,219.12,218.27,218.99,23581.0,213.7524,214.0259,213.1957,213.8989,23581.0
2022-11-18 09:30:00,224.04,225.12,223.96,223.96,26658.0,218.8315,219.8864,218.7534,218.7534,26658.0
2022-11-18 09:40:00,224.03,225.25,223.94,224.43,8588.0,218.8218,220.0134,218.7339,219.2125,8588.0
2022-11-18 09:50:00,224.61,225.45,224.52,225.39,2351.0,219.3883,220.2088,219.3004,220.1502,2351.0
2022-11-18 10:00:00,225.5,226.0,225.41,225.84,5000.0,220.2576,220.746,220.1697,220.5897,5000.0
2022-11-18 10:10:00,225.59,226.04,224.9,224.9,3238.0,220.3455,220.785,219.6715,219.6715,3238.0
2022-11-18 10:20:00,225.0,225.73,224.38,224.53,2141.0,219.7692,220.4822,219.1636,219.3101,2141.0
2022-11-18 10:30:00,224.82,225.07,224.43,224.47,2349.0,219.5934,219.8376,219.2125,219.2515,2349.0
2022-11-18 10:40:00,224.61,225.07,224.15,224.15,6518.0,219.3883,219.8376,218.939,218.939,6518.0
2022-11-18 10:50:00,224.31,224.79,223.63,223.63,3871.0,219.0953,219.5641,218.4311,218.4311,3871.0
2022-11-18 11:00:00,223.59,223.83,223.28,223.83,2532.0,218.392,218.6264,218.0892,218.6264,2532.0
2022-11-18 11:10:00,224.07,224.36,224.03,224.34,1200.0,218.8608,219.1441,218.8218,219.1246,1200.0
2022-11-18 11:20:00,224.45,224.82,224.31,224.82,2600.0,219.232,219.5934,219.0953,219.5934,2600.0
2022-11-18 11:30:00,224.85,225.01,224.62,224.65,2028.0,219.6227,219.779,219.3981,219.4274,2028.0
2022-11-18 11:40:00,224.51,224.65,224.51,224.54,300.0,219.2906,219.4274,219.2906,219.3199,300.0
2022-11-18 11:50:00,224.67,224.67,224.34,224.47,5910.0,219.4469,219.4469,219.1246,219.2515,5910.0
2022-11-18 12:00:00,224.43,224.58,224.23,224.47,1205.0,219.2125,219.359,219.0171,219.2515,1205.0
2022-11-18 12:10:00,224.52,224.52,223.21,223.48,4387.0,219.3004,219.3004,218.0208,218.2846,4387.0
2022-11-18 12:20:00,223.55,223.8,223.45,223.79,5755.0,218.3529,218.5971,218.2553,218.5874,5755.0
2022-11-18 12:30:00,223.87,224.25,223.76,224.15,529.0,218.6655,219.0367,218.558,218.939,529.0
2022-11-18 12:40:00,224.13,224.16,223.62,223.82,1738.0,218.9194,218.9487,218.4213,218.6167,1738.0
2022-11-18 12:50:00,223.72,223.82,223.54,223.66,1609.0,218.519,218.6167,218.3432,218.4604,1609.0
2022-11-18 13:00:00,223.61,223.8,223.36,223.72,5667.0,218.4115,218.5971,218.1673,218.519,5667.0
2022-11-18 13:10:00,223.27,223.27,222.55,222.67,1989.0,218.0794,218.0794,217.3762,217.4934,1989.0
2022-11-18 13:20:00,222.78,222.91,222.54,222.8,2941.0,217.6008,217.7278,217.3664,217.6204,2941.0
2022-11-18 13:30:00,222.97,223.15,222.81,222.81,1404.0,217.7864,217.9622,217.6301,217.6301,1404.0
2022-11-18 13:40:00,222.96,222.96,222.53,222.53,624.0,217.7766,217.7766,217.3566,217.3566,624.0
2022-11-18 13:50:00,222.27,222.49,222.11,222.11,2315.0,217.1027,217.3176,216.9464,216.9464,2315.0
2022-11-18 14:00:00,222.24,222.89,222.24,222.81,2839.0,217.0734,217.7083,217.0734,217.6301,2839.0
2022-11-18 14:10:00,222.85,223.19,222.85,223.18,1400.0,217.6692,218.0013,217.6692,217.9915,1400.0
2022-11-18 14:20:00,223.39,223.57,223.39,223.53,900.0,218.1966,218.3725,218.1966,218.3334,900.0
2022-11-18 14:30:00,223.33,223.49,223.19,223.37,1401.0,218.138,218.2943,218.0013,218.1771,1401.0
2022-11-18 14:40:00,223.43,223.54,223.42,223.48,1328.0,218.2357,218.3432,218.226,218.2846,1328.0
2022-11-18 14:50:00,223.38,224.0,223.37,223.76,3378.0,218.1869,218.7925,218.1771,218.558,3378.0
2022-11-18 15:00:00,223.63,224.42,223.63,224.36,1992.0,218.4311,219.2027,218.4311,219.1441,1992.0
2022-11-18 15:10:00,224.32,224.43,224.22,224.42,2017.0,219.105,219.2125,219.0074,219.2027,2017.0
2022-11-18 15:20:00,224.32,224.65,224.07,224.64,1825.0,219.105,219.4274,218.8608,219.4176,1825.0
2022-11-18 15:30:00,224.71,224.86,224.1,224.54,7243.0,219.486,219.6325,218.8901,219.3199,7243.0
2022-11-18 15:40:00,224.49,224.84,224.49,224.81,12462.0,219.2711,219.6129,219.2711,219.5836,12462.0
2022-11-18 15:50:00,224.87,225.03,223.78,224.57,36265.0,219.6422,219.7985,218.5776,219.3492,36265.0
2022-11-21 09:30:00,223.16,224.68,222.44,224.68,8494.0,217.972,219.4567,217.2687,219.4567,8494.0
2022-11-21 09:40:00,224.71,224.95,224.35,224.95,475.0,219.486,219.7204,219.1343,219.7204,475.0
2022-11-21 09:50:00,225.14,225.18,224.73,224.73,824.0,219.906,219.945,219.5055,219.5055,824.0
2022-11-21 10:00:00,224.98,225.01,224.25,225.01,1639.0,219.7497,219.779,219.0367,219.779,1639.0
2022-11-21 10:10:00,224.81,224.98,224.57,224.77,600.0,219.5836,219.7497,219.3492,219.5446,600.0
2022-11-21 10:20:00,225.46,225.46,224.52,224.95,3377.0,220.2185,220.2185,219.3004,219.7204,3377.0
2022-11-21 10:30:00,225.16,225.61,225.16,225.41,680.0,219.9255,220.365,219.9255,220.1697,680.0
2022-11-21 10:40:00,225.57,225.68,225.31,225.58,1345.0,220.326,220.4334,220.072,220.3357,1345.0
2022-11-21 10:50:00,225.75,226.36,225.75,226.36,2066.0,220.5018,221.0976,220.5018,221.0976,2066.0
2022-11-21 11:00:00,226.26,226.72,225.97,226.5,1778.0,220.9999,221.4492,220.7167,221.2343,1778.0
2022-11-21 11:10:00,226.47,226.82,226.23,226.23,4439.0,221.205,221.5469,220.9706,220.9706,4439.0
2022-11-21 11:20:00,226.7,227.09,226.7,227.09,532.0,221.4297,221.8106,221.4297,221.8106,532.0
2022-11-21 11:30:00,227.41,227.5,227.13,227.5,1511.0,222.1232,222.2111,221.8497,222.2111,1511.0
2022-11-21 11:40:00,227.19,227.54,227.18,227.3,4100.0,221.9083,222.2502,221.8985,222.0158,4100.0
2022-11-21 11:50:00,227.42,227.42,226.75,226.84,1752.0,222.133,222.133,221.4785,221.5664,1752.0
2022-11-21 12:00:00,226.77,226.79,226.71,226.71,680.0,221.4981,221.5176,221.4395,221.4395,680.0
2022-11-21 12:10:00,226.77,226.81,226.35,226.41,1355.0,221.4981,221.5371,221.0878,221.1464,1355.0
2022-11-21 12:20:00,226.16,226.23,226.12,226.12,400.0,220.9023,220.9706,220.8632,220.8632,400.0
2022-11-21 12:30:00,226.09,226.66,225.9,226.49,1640.0,220.8339,221.3906,220.6483,221.2246,1640.0
2022-11-21 12:40:00,226.49,226.49,226.21,226.21,1126.0,221.2246,221.2246,220.9511,220.9511,1126.0
2022-11-21 12:50:00,225.97,225.97,225.71,225.72,500.0,220.7167,220.7167,220.4627,220.4725,500.0
2022-11-21 13:00:00,225.71,225.92,225.57,225.92,2258.0,220.4627,220.6678,220.326,220.6678,2258.0
2022-11-21 13:10:00,225.92,226.64,225.92,226.48,4323.0,220.6678,221.3711,220.6678,221.2148,4323.0
2022-11-21 13:20:00,226.76,227.03,226.74,226.98,1100.0,221.4883,221.752,221.4688,221.7032,1100.0
2022-11-21 13:30:00,227.12,227.34,226.99,227.34,1965.0,221.8399,222.0548,221.713,222.0548,1965.0
2022-11-21 13:40:00,227.36,227.36,226.76,226.92,2530.0,222.0744,222.0744,221.4883,221.6446,2530.0
2022-11-21 13:50:00,226.99,226.99,226.72,226.87,439.0,221.713,221.713,221.4492,221.5957,439.0
2022-11-21 14:00:00,226.8,227.32,226.8,227.31,1012.0,221.5274,222.0353,221.5274,222.0255,1012.0
2022-11-21 14:10:00,227.27,227.3,226.96,226.97,2114.0,221.9864,222.0158,221.6837,221.6934,2114.0
2022-11-21 14:20:00,227.03,227.03,226.67,226.92,1719.0,221.752,221.752,221.4004,221.6446,1719.0
2022-11-21 14:30:00,226.78,226.93,226.47,226.73,2204.0,221.5078,221.6544,221.205,221.459,2204.0
2022-11-21 14:40:00,226.51,226.56,226.3,226.46,1000.0,221.2441,221.293,221.039,221.1953,1000.0
2022-11-21 14:50:00,226.34,226.51,226.2,226.2,3031.0,221.0781,221.2441,220.9413,220.9413,3031.0
2022-11-21 15:00:00,226.06,226.46,226.06,226.46,1053.0,220.8046,221.1953,220.8046,221.1953,1053.0
2022-11-21 15:10:00,226.41,226.41,226.13,226.15,1715.0,221.1464,221.1464,220.873,220.8925,1715.0
2022-11-21 15:20:00,226.34,226.38,225.67,225.67,2337.0,221.0781,221.1171,220.4236,220.4236,2337.0
2022-11-21 15:30:00,225.67,226.06,225.66,226.04,4020.0,220.4236,220.8046,220.4139,220.785,4020.0
2022-11-21 15:40:00,225.99,226.05,225.66,225.78,6551.0,220.7362,220.7948,220.4139,220.5311,6551.0
2022-11-21 15:50:00,225.88,225.88,225.09,225.33,30915.0,220.6288,220.6288,219.8571,220.0915,30915.0
2022-11-22 09:30:00,225.54,226.61,224.47,226.36,6806.0,220.2967,221.3418,219.2515,221.0976,6806.0
2022-11-22 09:40:00,226.34,227.49,226.34,227.08,4627.0,221.0781,222.2013,221.0781,221.8009,4627.0
2022-11-22 09:50:00,226.93,227.48,226.89,226.99,2000.0,221.6544,222.1916,221.6153,221.713,2000.0
2022-11-22 10:00:00,227.28,227.28,225.57,226.23,4508.0,221.9962,221.9962,220.326,220.9706,4508.0
2022-11-22 10:10:00,226.21,227.35,226.12,226.85,7731.0,220.9511,222.0646,220.8632,221.5762,7731.0
2022-11-22 10:20:00,226.99,228.29,226.98,228.11,4342.0,221.713,222.9827,221.7032,222.8069,4342.0
2022-11-22 10:30:00,228.2,228.2,227.59,227.75,2200.0,222.8948,222.8948,222.299,222.4553,2200.0
2022-11-22 10:40:00,227.56,227.71,227.12,227.55,1261.0,222.2697,222.4162,221.8399,222.2599,1261.0
2022-11-22 10:50:00,227.55,227.97,227.51,227.97,2580.0,222.2599,222.6702,222.2209,222.6702,2580.0
2022-11-22 11:00:00,228.08,228.1,227.7,228.1,6946.0,222.7776,222.7972,222.4065,222.7972,6946.0
2022-11-22 11:10:00,228.22,228.22,227.49,227.91,1627.0,222.9144,222.9144,222.2013,222.6116,1627.0
2022-11-22 11:20:00,228.12,228.12,227.67,227.91,2944.0,222.8167,222.8167,222.3771,222.6116,2944.0
2022-11-22 11:30:00,227.81,227.88,227.54,227.67,10942.0,222.5139,222.5823,222.2502,222.3771,10942.0
2022-11-22 11:40:00,227.69,227.69,226.81,227.03,890.0,222.3967,222.3967,221.5371,221.752,890.0
2022-11-22 11:50:00,227.12,227.23,227.12,227.23,400.0,221.8399,221.9474,221.8399,221.9474,400.0
2022-11-22 12:00:00,227.45,227.55,227.29,227.29,600.0,222.1623,222.2599,222.006,222.006,600.0
2022-11-22 12:10:00,227.22,227.65,227.22,227.42,3184.0,221.9376,222.3576,221.9376,222.133,3184.0
2022-11-22 12:20:00,226.84,227.12,226.84,226.92,806.0,221.5664,221.8399,221.5664,221.6446,806.0
2022-11-22 12:30:00,226.97,227.05,226.94,226.94,602.0,221.6934,221.7716,221.6641,221.6641,602.0
2022-11-22 12:40:00,226.92,227.05,226.79,226.97,1006.0,221.6446,221.7716,221.5176,221.6934,1006.0
2022-11-22 12:50:00,226.97,227.06,226.77,227.02,2639.0,221.6934,221.7813,221.4981,221.7423,2639.0
2022-11-22 13:00:00,226.93,227.24,226.86,227.24,1595.0,221.6544,221.9571,221.586,221.9571,1595.0
2022-11-22 13:10:00,227.22,227.7,227.22,227.62,700.0,221.9376,222.4065,221.9376,222.3283,700.0
2022-11-22 13:20:00,227.63,227.81,227.63,227.81,712.0,222.3381,222.5139,222.3381,222.5139,712.0
2022-11-22 13:30:00,227.76,227.76,227.52,227.52,555.0,222.4651,222.4651,222.2306,222.2306,555.0
2022-11-22 13:40:00,227.39,227.52,227.39,227.52,500.0,222.1037,222.2306,222.1037,222.2306,500.0
2022-11-22 13:50:00,227.81,227.86,227.65,227.79,501.0,222.5139,222.5627,222.3576,222.4944,501.0
2022-11-22 14:00:00,227.89,228.34,227.89,228.24,1366.0,222.592,223.0316,222.592,222.9339,1366.0
2022-11-22 14:10:00,228.22,228.6,228.15,228.6,925.0,222.9144,223.2855,222.846,223.2855,925.0
2022-11-22 14:20:00,228.49,228.75,228.48,228.7,1286.0,223.1781,223.432,223.1683,223.3832,1286.0
2022-11-22 14:30:00,228.74,229.17,228.72,229.15,3036.0,223.4223,223.8423,223.4027,223.8227,3036.0
2022-11-22 14:40:00,229.12,229.18,228.9,229.18,6192.0,223.7934,223.852,223.5786,223.852,6192.0
2022-11-22 14:50:00,229.29,229.29,229.1,229.28,4978.0,223.9595,223.9595,223.7739,223.9497,4978.0
2022-11-22 15:00:00,229.24,229.53,229.11,229.45,3961.0,223.9106,224.1939,223.7837,224.1158,3961.0
2022-11-22 15:10:00,229.68,229.68,229.36,229.45,7950.0,224.3404,224.3404,224.0279,224.1158,7950.0
2022-11-22 15:20:00,229.55,229.67,229.44,229.54,1625.0,224.2134,224.3307,224.106,224.2037,1625.0
2022-11-22 15:30:00,229.61,229.88,229.54,229.73,5351.0,224.272,224.5358,224.2037,224.3893,5351.0
2022-11-22 15:40:00,229.67,229.92,229.64,229.79,10216.0,224.3307,224.5748,224.3014,224.4479,10216.0
2022-11-22 15:50:00,229.87,229.96,229.39,229.67,32848.0,224.526,224.6139,224.0572,224.3307,32848.0
2022-11-23 09:30:00,230.0,230.37,228.56,229.22,10875.0,224.653,225.0144,223.2465,223.8911,10875.0
2022-11-23 09:40:00,229.23,230.78,229.21,230.2,10321.0,223.9009,225.4148,223.8813,224.8483,10321.0
2022-11-23 09:50:00,230.38,230.5,229.97,230.09,4009.0,225.0241,225.1414,224.6237,224.7409,4009.0
2022-11-23 10:00:00,230.35,230.97,230.1,230.53,2987.0,224.9948,225.6004,224.7507,225.1707,2987.0
2022-11-23 10:10:00,230.47,230.63,229.97,230.18,1188.0,225.1121,225.2683,224.6237,224.8288,1188.0
2022-11-23 10:20:00,230.31,231.26,230.19,231.23,5165.0,224.9558,225.8837,224.8386,225.8544,5165.0
2022-11-23 10:30:00,231.52,232.0,231.52,232.0,1954.0,226.1376,226.6065,226.1376,226.6065,1954.0
2022-11-23 10:40:00,232.05,232.15,231.53,231.53,1019.0,226.6553,226.753,226.1474,226.1474,1019.0
2022-11-23 10:50:00,231.23,231.37,231.14,231.33,500.0,225.8544,225.9911,225.7665,225.9521,500.0
2022-11-23 11:00:00,231.31,231.34,231.15,231.34,620.0,225.9325,225.9618,225.7762,225.9618,620.0
2022-11-23 11:10:00,231.3,231.71,231.23,231.58,2837.0,225.9228,226.3232,225.8544,226.1962,2837.0
2022-11-23 11:20:00,231.51,231.51,231.35,231.35,315.0,226.1279,226.1279,225.9716,225.9716,315.0
2022-11-23 11:30:00,230.95,230.95,230.37,230.8,10642.0,225.5809,225.5809,225.0144,225.4344,10642.0
2022-11-23 11:40:00,230.7,231.16,229.87,229.87,4004.0,225.3367,225.786,224.526,224.526,4004.0
2022-11-23 11:50:00,229.76,230.01,229.26,229.44,2006.0,224.4186,224.6627,223.9302,224.106,2006.0
2022-11-23 12:00:00,229.76,230.01,229.64,229.92,1000.0,224.4186,224.6627,224.3014,224.5748,1000.0
2022-11-23 12:10:00,229.93,230.22,229.92,229.92,1101.0,224.5846,224.8679,224.5748,224.5748,1101.0
2022-11-23 12:20:00,229.68,230.02,229.58,229.68,6960.0,224.3404,224.6725,224.2427,224.3404,6960.0
2022-11-23 12:30:00,229.69,230.04,229.69,229.87,2388.0,224.3502,224.6921,224.3502,224.526,2388.0
2022-11-23 12:40:00,229.74,229.74,229.36,229.36,1200.0,224.399,224.399,224.0279,224.0279,1200.0
2022-11-23 12:50:00,229.21,229.27,228.98,229.15,2775.0,223.8813,223.94,223.6567,223.8227,2775.0
2022-11-23 13:00:00,229.18,229.47,229.18,229.38,1494.0,223.852,224.1353,223.852,224.0474,1494.0
2022-11-23 13:10:00,229.29,229.47,229.29,229.4,500.0,223.9595,224.1353,223.9595,224.0669,500.0
2022-11-23 13:20:00,229.36,229.47,229.22,229.31,1351.0,224.0279,224.1353,223.8911,223.979,1351.0
2022-11-23 13:30:00,229.41,229.65,229.33,229.34,1221.0,224.0767,224.3111,223.9986,224.0083,1221.0
2022-11-23 13:40:00,229.34,229.56,229.34,229.56,900.0,224.0083,224.2232,224.0083,224.2232,900.0
2022-11-23 13:50:00,229.36,229.36,229.02,229.13,1000.0,224.0279,224.0279,223.6958,223.8032,1000.0
2022-11-23 14:00:00,229.29,230.16,228.88,230.16,1738.0,223.9595,224.8093,223.559,224.8093,1738.0
2022-11-23 14:10:00,229.87,230.28,229.75,230.01,1088.0,224.526,224.9265,224.4088,224.6627,1088.0
2022-11-23 14:20:00,230.1,230.57,230.1,230.36,2000.0,224.7507,225.2097,224.7507,225.0046,2000.0
2022-11-23 14:30:00,230.21,230.22,229.8,229.8,801.0,224.8581,224.8679,224.4576,224.4576,801.0
2022-11-23 14:40:00,229.78,230.07,229.71,230.02,1287.0,224.4381,224.7214,224.3697,224.6725,1287.0
2022-11-23 14:50:00,230.1,230.23,229.9,230.01,2000.0,224.7507,224.8776,224.5553,224.6627,2000.0
2022-11-23 15:00:00,229.85,229.92,229.8,229.82,1218.0,224.5065,224.5748,224.4576,224.4772,1218.0
2022-11-23 15:10:00,229.8,230.12,229.7,230.08,2117.0,224.4576,224.7702,224.36,224.7311,2117.0
2022-11-23 15:20:00,230.01,230.01,229.44,229.51,1838.0,224.6627,224.6627,224.106,224.1744,1838.0
2022-11-23 15:30:00,229.47,229.69,229.25,229.69,3646.0,224.1353,224.3502,223.9204,224.3502,3646.0
2022-11-23 15:40:00,229.64,229.73,229.15,229.16,5049.0,224.3014,224.3893,223.8227,223.8325,5049.0
2022-11-23 15:50:00,229.15,229.54,229.11,229.34,25480.0,223.8227,224.2037,223.7837,224.0083,25480.0
2022-11-25 09:30:00,229.8,229.8,229.15,229.68,3565.0,224.4576,224.4576,223.8227,224.3404,3565.0
2022-11-25 09:40:00,229.33,230.6,229.33,230.26,3211.0,223.9986,225.239,223.9986,224.9069,3211.0
2022-11-25 09:50:00,230.09,231.0,230.09,230.41,5386.0,224.7409,225.6297,224.7409,225.0534,5386.0
2022-11-25 10:00:00,230.29,230.48,230.29,230.48,250.0,224.9362,225.1218,224.9362,225.1218,250.0
2022-11-25 10:10:00,229.95,230.15,229.82,230.15,907.0,224.6041,224.7995,224.4772,224.7995,907.0
2022-11-25 10:20:00,229.86,230.04,229.46,229.8,904.0,224.5162,224.6921,224.1255,224.4576,904.0
2022-11-25 10:30:00,229.9,229.93,229.34,229.34,400.0,224.5553,224.5846,224.0083,224.0083,400.0
2022-11-25 10:40:00,229.54,229.8,229.26,229.45,10025.0,224.2037,224.4576,223.9302,224.1158,10025.0
2022-11-25 10:50:00,230.0,230.17,229.81,229.86,2205.0,224.653,224.819,224.4674,224.5162,2205.0
2022-11-25 11:00:00,229.84,230.05,229.84,230.05,400.0,224.4967,224.7018,224.4967,224.7018,400.0
2022-11-25 11:10:00,230.01,230.01,229.73,229.74,800.0,224.6627,224.6627,224.3893,224.399,800.0
2022-11-25 11:20:00,229.83,230.11,229.83,230.05,1600.0,224.4869,224.7604,224.4869,224.7018,1600.0
2022-11-25 11:30:00,230.22,230.23,230.22,230.23,300.0,224.8679,224.8776,224.8679,224.8776,300.0
2022-11-25 11:40:00,229.94,229.95,229.78,229.85,1100.0,224.5944,224.6041,224.4381,224.5065,1100.0
2022-11-25 11:50:00,229.87,230.1,229.87,229.89,798.0,224.526,224.7507,224.526,224.5455,798.0
2022-11-25 12:00:00,229.73,229.84,229.61,229.69,3534.0,224.3893,224.4967,224.272,224.3502,3534.0
2022-11-25 12:10:00,229.77,229.99,229.44,229.5,4941.0,224.4283,224.6432,224.106,224.1646,4941.0
2022-11-25 12:20:00,229.47,229.68,229.4,229.67,27001.0,224.1353,224.3404,224.0669,224.3307,27001.0
2022-11-25 12:30:00,229.67,229.85,229.03,229.03,18672.0,224.3307,224.5065,223.7055,223.7055,18672.0
2022-11-25 12:40:00,229.14,229.33,229.13,229.13,1701.0,223.813,223.9986,223.8032,223.8032,1701.0
2022-11-25 12:50:00,229.12,229.87,229.12,229.86,5248.0,223.7934,224.526,223.7934,224.5162,5248.0
2022-11-28 09:30:00,229.03,230.39,227.58,230.37,8021.0,223.7055,225.0339,222.2892,225.0144,8021.0
2022-11-28 09:40:00,230.03,230.61,229.44,229.52,3128.0,224.6823,225.2488,224.106,224.1841,3128.0
2022-11-28 09:50:00,229.46,229.61,228.57,228.92,4603.0,224.1255,224.272,223.2562,223.5981,4603.0
2022-11-28 10:00:00,228.88,228.88,228.47,228.64,6147.0,223.559,223.559,223.1586,223.3246,6147.0
2022-11-28 10:10:00,228.74,228.75,228.46,228.46,2200.0,223.4223,223.432,223.1488,223.1488,2200.0
2022-11-28 10:20:00,228.67,228.82,227.67,228.17,6914.0,223.3539,223.5004,222.3771,222.8655,6914.0
2022-11-28 10:30:00,227.9,228.21,227.85,228.08,2300.0,222.6018,222.9046,222.553,222.7776,2300.0
2022-11-28 10:40:00,228.06,228.06,227.34,227.56,5039.0,222.7581,222.7581,222.0548,222.2697,5039.0
2022-11-28 10:50:00,227.45,227.63,227.3,227.49,4934.0,222.1623,222.3381,222.0158,222.2013,4934.0
2022-11-28 11:00:00,227.43,227.72,226.87,226.94,3866.0,222.1427,222.426,221.5957,221.6641,3866.0
2022-11-28 11:10:00,226.9,227.01,226.3,226.53,2164.0,221.625,221.7325,221.039,221.2637,2164.0
2022-11-28 11:20:00,226.31,226.68,226.27,226.32,3004.0,221.0488,221.4102,221.0097,221.0585,3004.0
2022-11-28 11:30:00,226.47,226.96,226.39,226.96,3262.0,221.205,221.6837,221.1269,221.6837,3262.0
2022-11-28 11:40:00,226.81,226.9,226.49,226.51,3123.0,221.5371,221.625,221.2246,221.2441,3123.0
2022-11-28 11:50:00,226.53,226.63,226.35,226.35,2990.0,221.2637,221.3613,221.0878,221.0878,2990.0
2022-11-28 12:00:00,226.2,226.53,225.76,226.08,2480.0,220.9413,221.2637,220.5116,220.8241,2480.0
2022-11-28 12:10:00,226.0,226.0,225.64,225.98,1000.0,220.746,220.746,220.3943,220.7264,1000.0
2022-11-28 12:20:00,226.12,226.55,225.97,226.33,4596.0,220.8632,221.2832,220.7167,221.0683,4596.0
2022-11-28 12:30:00,226.22,226.41,226.01,226.41,2073.0,220.9609,221.1464,220.7557,221.1464,2073.0
2022-11-28 12:40:00,226.38,226.38,226.02,226.14,3057.0,221.1171,221.1171,220.7655,220.8827,3057.0
2022-11-28 12:50:00,226.03,226.03,225.59,225.79,3298.0,220.7753,220.7753,220.3455,220.5409,3298.0
2022-11-28 13:00:00,225.59,225.72,225.48,225.64,2076.0,220.3455,220.4725,220.2381,220.3943,2076.0
2022-11-28 13:10:00,225.59,226.03,225.52,225.94,2505.0,220.3455,220.7753,220.2771,220.6874,2505.0
2022-11-28 13:20:00,225.79,226.09,225.71,225.72,3195.0,220.5409,220.8339,220.4627,220.4725,3195.0
2022-11-28 13:30:00,225.64,225.77,225.22,225.53,2700.0,220.3943,220.5213,219.9841,220.2869,2700.0
2022-11-28 13:40:00,225.42,225.68,225.42,225.58,1600.0,220.1795,220.4334,220.1795,220.3357,1600.0
2022-11-28 13:50:00,225.65,225.77,225.55,225.55,2613.0,220.4041,220.5213,220.3064,220.3064,2613.0
2022-11-28 14:00:00,225.57,225.69,225.48,225.56,1971.0,220.326,220.4432,220.2381,220.3162,1971.0
2022-11-28 14:10:00,225.23,225.32,225.09,225.32,1745.0,219.9939,220.0818,219.8571,220.0818,1745.0
2022-11-28 14:20:00,225.22,225.31,224.92,225.22,2205.0,219.9841,220.072,219.6911,219.9841,2205.0
2022-11-28 14:30:00,225.09,225.28,225.07,225.16,2010.0,219.8571,220.0427,219.8376,219.9255,2010.0
2022-11-28 14:40:00,225.16,225.22,225.04,225.04,1979.0,219.9255,219.9841,219.8083,219.8083,1979.0
2022-11-28 14:50:00,225.12,225.12,224.83,224.84,3523.0,219.8864,219.8864,219.6032,219.6129,3523.0
2022-11-28 15:00:00,224.84,224.85,224.64,224.64,2892.0,219.6129,219.6227,219.4176,219.4176,2892.0
2022-11-28 15:10:00,224.57,224.57,224.17,224.27,1639.0,219.3492,219.3492,218.9585,219.0562,1639.0
2022-11-28 15:20:00,224.38,224.45,224.18,224.25,3000.0,219.1636,219.232,218.9683,219.0367,3000.0
2022-11-28 15:30:00,224.17,224.52,224.17,224.5,3675.0,218.9585,219.3004,218.9585,219.2808,3675.0
2022-11-28 15:40:00,224.53,224.8,224.27,224.27,10721.0,219.3101,219.5739,219.0562,219.0562,10721.0
2022-11-28 15:50:00,224.37,225.56,224.34,225.53,41673.0,219.1539,220.3162,219.1246,220.2869,41673.0
2022-11-29 09:30:00,225.49,225.85,223.53,225.81,4826.0,220.2478,220.5995,218.3334,220.5604,4826.0
2022-11-29 09:40:00,225.8,226.26,225.5,226.03,3529.0,220.5506,220.9999,220.2576,220.7753,3529.0
2022-11-29 09:50:00,225.89,225.96,225.52,225.7,1800.0,220.6385,220.7069,220.2771,220.4529,1800.0
2022-11-29 10:00:00,225.93,226.04,225.37,225.54,7981.0,220.6776,220.785,220.1306,220.2967,7981.0
2022-11-29 10:10:00,225.0,225.79,225.0,225.79,4077.0,219.7692,220.5409,219.7692,220.5409,4077.0
2022-11-29 10:20:00,225.86,225.86,225.56,225.56,902.0,220.6092,220.6092,220.3162,220.3162,902.0
2022-11-29 10:30:00,225.82,225.83,225.71,225.81,1033.0,220.5702,220.5799,220.4627,220.5604,1033.0
2022-11-29 10:40:00,225.76,226.4,225.71,226.3,9290.0,220.5116,221.1367,220.4627,221.039,9290.0
2022-11-29 10:50:00,226.5,226.5,225.81,225.85,900.0,221.2343,221.2343,220.5604,220.5995,900.0
2022-11-29 11:00:00,226.13,226.13,225.2,225.2,1000.0,220.873,220.873,219.9646,219.9646,1000.0
2022-11-29 11:10:00,224.76,224.76,224.1,224.1,1500.0,219.5348,219.5348,218.8901,218.8901,1500.0
2022-11-29 11:20:00,224.36,224.49,224.24,224.31,1794.0,219.1441,219.2711,219.0269,219.0953,1794.0
2022-11-29 11:30:00,224.56,224.59,223.86,224.1,2809.0,219.3394,219.3688,218.6557,218.8901,2809.0
2022-11-29 11:40:00,224.19,224.2,223.98,224.11,2204.0,218.9781,218.9878,218.7729,218.8999,2204.0
2022-11-29 11:50:00,224.11,224.7,224.11,224.66,4112.0,218.8999,219.4762,218.8999,219.4371,4112.0
2022-11-29 12:00:00,224.56,224.94,224.44,224.9,2100.0,219.3394,219.7106,219.2222,219.6715,2100.0
2022-11-29 12:10:00,224.83,224.93,224.51,224.93,1400.0,219.6032,219.7008,219.2906,219.7008,1400.0
2022-11-29 12:20:00,224.96,224.96,224.55,224.7,2806.0,219.7302,219.7302,219.3297,219.4762,2806.0
2022-11-29 12:30:00,224.83,225.69,224.72,225.69,1439.0,219.6032,220.4432,219.4957,220.4432,1439.0
2022-11-29 12:40:00,225.44,225.44,225.03,225.03,1000.0,220.199,220.199,219.7985,219.7985,1000.0
2022-11-29 12:50:00,225.07,225.25,224.76,224.76,1000.0,219.8376,220.0134,219.5348,219.5348,1000.0
2022-11-29 13:00:00,224.84,224.87,224.47,224.47,1038.0,219.6129,219.6422,219.2515,219.2515,1038.0
2022-11-29 13:10:00,224.53,224.7,224.41,224.51,1516.0,219.3101,219.4762,219.1929,219.2906,1516.0
2022-11-29 13:20:00,224.46,224.54,224.33,224.43,2154.0,219.2418,219.3199,219.1148,219.2125,2154.0
2022-11-29 13:30:00,224.46,224.78,224.46,224.78,1427.0,219.2418,219.5543,219.2418,219.5543,1427.0
2022-11-29 13:40:00,224.95,225.34,224.95,225.17,2955.0,219.7204,220.1013,219.7204,219.9353,2955.0
2022-11-29 13:50:00,224.96,225.07,224.82,224.95,3200.0,219.7302,219.8376,219.5934,219.7204,3200.0
2022-11-29 14:00:00,224.95,225.15,224.84,225.1,7384.0,219.7204,219.9157,219.6129,219.8669,7384.0
2022-11-29 14:10:00,225.07,225.11,224.94,224.95,1000.0,219.8376,219.8767,219.7106,219.7204,1000.0
2022-11-29 14:20:00,224.9,224.99,224.42,224.42,2538.0,219.6715,219.7595,219.2027,219.2027,2538.0
2022-11-29 14:30:00,224.17,224.17,223.69,223.69,10011.0,218.9585,218.9585,218.4897,218.4897,10011.0
2022-11-29 14:40:00,223.82,223.91,223.52,223.52,1045.0,218.6167,218.7046,218.3236,218.3236,1045.0
2022-11-29 14:50:00,223.43,223.58,223.32,223.41,1723.0,218.2357,218.3822,218.1283,218.2162,1723.0
2022-11-29 15:00:00,223.53,223.57,223.09,223.52,4739.0,218.3334,218.3725,217.9036,218.3236,4739.0
2022-11-29 15:10:00,223.44,223.45,223.28,223.28,2415.0,218.2455,218.2553,218.0892,218.0892,2415.0
2022-11-29 15:20:00,223.18,223.46,222.92,223.22,4410.0,217.9915,218.265,217.7376,218.0306,4410.0
2022-11-29 15:30:00,223.14,223.4,222.97,223.18,5744.0,217.9525,218.2064,217.7864,217.9915,5744.0
2022-11-29 15:40:00,223.07,223.25,222.9,223.15,6897.0,217.8841,218.0599,217.718,217.9622,6897.0
2022-11-29 15:50:00,223.15,223.28,222.98,223.24,27895.0,217.9622,218.0892,217.7962,218.0501,27895.0
2022-11-30 09:30:00,224.4,225.27,223.79,223.83,10632.0,219.1832,220.0329,218.5874,218.6264,10632.0
2022-11-30 09:40:00,224.5,225.22,223.88,225.11,7032.0,219.2808,219.9841,218.6753,219.8767,7032.0
2022-11-30 09:50:00,224.72,225.38,224.4,224.45,3988.0,219.4957,220.1404,219.1832,219.232,3988.0
2022-11-30 10:00:00,224.59,224.88,224.14,224.87,1101.0,219.3688,219.652,218.9292,219.6422,1101.0
2022-11-30 10:10:00,224.64,224.9,224.58,224.59,1931.0,219.4176,219.6715,219.359,219.3688,1931.0
2022-11-30 10:20:00,224.47,224.59,223.86,223.86,1841.0,219.2515,219.3688,218.6557,218.6557,1841.0
2022-11-30 10:30:00,223.69,224.19,223.33,224.13,7741.0,218.4897,218.9781,218.138,218.9194,7741.0
2022-11-30 10:40:00,224.38,224.38,223.95,223.95,1679.0,219.1636,219.1636,218.7436,218.7436,1679.0
2022-11-30 10:50:00,223.96,224.05,223.71,224.03,6620.0,218.7534,218.8413,218.5092,218.8218,6620.0
2022-11-30 11:00:00,223.75,223.92,223.52,223.92,1367.0,218.5483,218.7143,218.3236,218.7143,1367.0
2022-11-30 11:10:00,223.86,224.01,223.86,223.94,1881.0,218.6557,218.8022,218.6557,218.7339,1881.0
2022-11-30 11:20:00,223.88,224.1,223.88,224.1,580.0,218.6753,218.8901,218.6753,218.8901,580.0
2022-11-30 11:30:00,224.28,224.49,224.28,224.49,515.0,219.066,219.2711,219.066,219.2711,515.0
2022-11-30 11:40:00,224.47,224.6,224.33,224.5,1200.0,219.2515,219.3785,219.1148,219.2808,1200.0
2022-11-30 11:50:00,224.52,224.62,224.37,224.37,2503.0,219.3004,219.3981,219.1539,219.1539,2503.0
2022-11-30 12:00:00,224.33,224.54,224.19,224.2,1423.0,219.1148,219.3199,218.9781,218.9878,1423.0
2022-11-30 12:10:00,224.23,224.23,223.92,223.92,1586.0,219.0171,219.0171,218.7143,218.7143,1586.0
2022-11-30 12:20:00,223.67,223.82,223.35,223.35,2022.0,218.4701,218.6167,218.1576,218.1576,2022.0
2022-11-30 12:30:00,223.4,223.46,223.14,223.28,1380.0,218.2064,218.265,217.9525,218.0892,1380.0
2022-11-30 12:40:00,223.39,223.8,223.32,223.8,2421.0,218.1966,218.5971,218.1283,218.5971,2421.0
2022-11-30 12:50:00,223.62,223.67,223.56,223.56,600.0,218.4213,218.4701,218.3627,218.3627,600.0
2022-11-30 13:00:00,223.63,224.05,223.62,224.05,1521.0,218.4311,218.8413,218.4213,218.8413,1521.0
2022-11-30 13:10:00,224.1,224.1,223.98,223.98,200.0,218.8901,218.8901,218.7729,218.7729,200.0
2022-11-30 13:20:00,223.93,224.1,223.88,224.1,1582.0,218.7241,218.8901,218.6753,218.8901,1582.0
2022-11-30 13:30:00,223.99,225.45,223.65,225.45,13825.0,218.7827,220.2088,218.4506,220.2088,13825.0
2022-11-30 13:40:00,225.75,225.75,224.68,225.12,2400.0,220.5018,220.5018,219.4567,219.8864,2400.0
2022-11-30 13:50:00,225.26,226.3,225.24,226.3,1661.0,220.0232,221.039,220.0036,221.039,1661.0
2022-11-30 14:00:00,226.28,227.22,226.28,226.98,2069.0,221.0195,221.9376,221.0195,221.7032,2069.0
2022-11-30 14:10:00,227.09,228.01,226.83,228.01,2412.0,221.8106,222.7092,221.5567,222.7092,2412.0
2022-11-30 14:20:00,227.91,228.28,227.91,227.98,1945.0,222.6116,222.973,222.6116,222.6799,1945.0
2022-11-30 14:30:00,227.87,228.17,227.81,227.97,4104.0,222.5725,222.8655,222.5139,222.6702,4104.0
2022-11-30 14:40:00,228.23,228.37,227.87,228.13,2604.0,222.9241,223.0609,222.5725,222.8265,2604.0
2022-11-30 14:50:00,228.1,228.48,228.1,228.23,3585.0,222.7972,223.1683,222.7972,222.9241,3585.0
2022-11-30 15:00:00,228.26,228.99,228.17,228.99,7553.0,222.9534,223.6665,222.8655,223.6665,7553.0
2022-11-30 15:10:00,228.91,229.15,228.65,229.0,7069.0,223.5883,223.8227,223.3344,223.6762,7069.0
2022-11-30 15:20:00,229.11,229.6,229.01,229.42,6716.0,223.7837,224.2623,223.686,224.0865,6716.0
2022-11-30 15:30:00,229.42,229.85,229.14,229.54,10836.0,224.0865,224.5065,223.813,224.2037,10836.0
2022-11-30 15:40:00,229.31,229.56,228.78,229.43,25878.0,223.979,224.2232,223.4613,224.0962,25878.0
2022-11-30 15:50:00,229.58,230.31,229.29,230.21,82068.0,224.2427,224.9558,223.9595,224.8581,82068.0
2022-12-01 09:30:00,231.82,232.81,229.0,229.71,20746.0,226.4307,227.3977,223.6762,224.3697,20746.0
2022-12-01 09:40:00,229.84,231.84,229.63,231.84,6278.0,224.4967,226.4502,224.2916,226.4502,6278.0
2022-12-01 09:50:00,231.45,231.72,231.02,231.15,4064.0,226.0693,226.333,225.6493,225.7762,4064.0
2022-12-01 10:00:00,231.51,232.0,230.42,230.74,5874.0,226.1279,226.6065,225.0632,225.3758,5874.0
2022-12-01 10:10:00,230.31,230.31,228.83,228.83,4881.0,224.9558,224.9558,223.5102,223.5102,4881.0
2022-12-01 10:20:00,228.9,229.23,228.47,228.84,5691.0,223.5786,223.9009,223.1586,223.5199,5691.0
2022-12-01 10:30:00,228.84,228.89,228.24,228.59,2910.0,223.5199,223.5688,222.9339,223.2758,2910.0
2022-12-01 10:40:00,228.71,229.01,228.11,228.9,7947.0,223.393,223.686,222.8069,223.5786,7947.0
2022-12-01 10:50:00,229.14,229.47,228.81,229.13,4317.0,223.813,224.1353,223.4906,223.8032,4317.0
2022-12-01 11:00:00,229.21,229.52,229.14,229.4,1589.0,223.8813,224.1841,223.813,224.0669,1589.0
2022-12-01 11:10:00,229.42,229.62,229.0,229.01,3756.0,224.0865,224.2818,223.6762,223.686,3756.0
2022-12-01 11:20:00,228.96,229.58,228.87,229.34,1917.0,223.6372,224.2427,223.5493,224.0083,1917.0
2022-12-01 11:30:00,229.33,229.78,229.33,229.78,1000.0,223.9986,224.4381,223.9986,224.4381,1000.0
2022-12-01 11:40:00,229.67,229.99,229.66,229.83,1000.0,224.3307,224.6432,224.3209,224.4869,1000.0
2022-12-01 11:50:00,229.68,229.82,229.5,229.59,1941.0,224.3404,224.4772,224.1646,224.2525,1941.0
2022-12-01 12:00:00,229.61,229.61,228.54,228.74,2647.0,224.272,224.272,223.2269,223.4223,2647.0
2022-12-01 12:10:00,228.88,228.95,228.44,228.85,1368.0,223.559,223.6274,223.1292,223.5297,1368.0
2022-12-01 12:20:00,229.15,229.43,229.07,229.42,2371.0,223.8227,224.0962,223.7446,224.0865,2371.0
2022-12-01 12:30:00,229.72,229.73,229.56,229.56,1058.0,224.3795,224.3893,224.2232,224.2232,1058.0
2022-12-01 12:40:00,229.75,229.94,229.74,229.94,687.0,224.4088,224.5944,224.399,224.5944,687.0
2022-12-01 12:50:00,229.87,229.99,229.81,229.81,1951.0,224.526,224.6432,224.4674,224.4674,1951.0
2022-12-01 13:00:00,229.94,230.32,229.79,230.18,1038.0,224.5944,224.9655,224.4479,224.8288,1038.0
2022-12-01 13:10:00,230.39,230.39,229.6,229.6,1209.0,225.0339,225.0339,224.2623,224.2623,1209.0
2022-12-01 13:20:00,229.72,229.73,229.53,229.64,800.0,224.3795,224.3893,224.1939,224.3014,800.0
2022-12-01 13:30:00,229.53,229.82,229.53,229.67,500.0,224.1939,224.4772,224.1939,224.3307,500.0
2022-12-01 13:40:00,229.99,230.0,229.6,229.77,1862.0,224.6432,224.653,224.2623,224.4283,1862.0
2022-12-01 13:50:00,229.77,229.79,229.51,229.79,1900.0,224.4283,224.4479,224.1744,224.4479,1900.0
2022-12-01 14:00:00,229.79,229.79,229.22,229.25,1935.0,224.4479,224.4479,223.8911,223.9204,1935.0
2022-12-01 14:10:00,229.17,229.75,229.17,229.75,1300.0,223.8423,224.4088,223.8423,224.4088,1300.0
2022-12-01 14:20:00,229.47,229.88,229.44,229.59,2149.0,224.1353,224.5358,224.106,224.2525,2149.0
2022-12-01 14:30:00,229.46,229.8,229.46,229.73,2287.0,224.1255,224.4576,224.1255,224.3893,2287.0
2022-12-01 14:40:00,229.76,230.31,229.73,230.31,1502.0,224.4186,224.9558,224.3893,224.9558,1502.0
2022-12-01 14:50:00,230.2,230.4,229.95,230.01,2571.0,224.8483,225.0437,224.6041,224.6627,2571.0
2022-12-01 15:00:00,229.93,230.24,229.92,230.11,1100.0,224.5846,224.8874,224.5748,224.7604,1100.0
2022-12-01 15:10:00,229.97,230.18,229.58,229.79,2283.0,224.6237,224.8288,224.2427,224.4479,2283.0
2022-12-01 15:20:00,229.79,230.0,229.38,229.78,5194.0,224.4479,224.653,224.0474,224.4381,5194.0
2022-12-01 15:30:00,229.7,230.08,229.7,229.78,2848.0,224.36,224.7311,224.36,224.4381,2848.0
2022-12-01 15:40:00,229.76,230.12,229.59,229.66,11919.0,224.4186,224.7702,224.2525,224.3209,11919.0
2022-12-01 15:50:00,229.72,229.87,228.96,229.32,39864.0,224.3795,224.526,223.6372,223.9888,39864.0
2022-12-02 09:30:00,227.5,230.68,227.5,229.69,16803.0,222.2111,225.3172,222.2111,224.3502,16803.0
2022-12-02 09:40:00,229.54,229.54,228.35,229.26,3808.0,224.2037,224.2037,223.0413,223.9302,3808.0
2022-12-02 09:50:00,229.68,230.7,229.62,230.7,7107.0,224.3404,225.3367,224.2818,225.3367,7107.0
2022-12-02 10:00:00,230.39,231.77,230.17,231.35,11780.0,225.0339,226.3818,224.819,225.9716,11780.0
2022-12-02 10:10:00,231.64,232.05,231.62,231.71,1642.0,226.2549,226.6553,226.2353,226.3232,1642.0
2022-12-02 10:20:00,231.91,232.08,231.45,231.46,2697.0,226.5186,226.6846,226.0693,226.079,2697.0
2022-12-02 10:30:00,231.17,232.33,231.17,231.81,2781.0,225.7958,226.9288,225.7958,226.4209,2781.0
2022-12-02 10:40:00,231.8,232.24,231.8,232.24,1621.0,226.4111,226.8409,226.4111,226.8409,1621.0
2022-12-02 10:50:00,232.28,232.54,231.4,231.52,2062.0,226.88,227.1339,226.0204,226.1376,2062.0
2022-12-02 11:00:00,231.26,232.27,231.26,232.13,7693.0,225.8837,226.8702,225.8837,226.7335,7693.0
2022-12-02 11:10:00,231.97,232.75,231.97,232.4,1902.0,226.5772,227.339,226.5772,226.9972,1902.0
2022-12-02 11:20:00,232.95,233.28,232.95,233.18,1982.0,227.5344,227.8567,227.5344,227.7591,1982.0
2022-12-02 11:30:00,233.23,233.28,233.02,233.11,899.0,227.8079,227.8567,227.6028,227.6907,899.0
2022-12-02 11:40:00,233.02,233.68,233.0,233.53,2106.0,227.6028,228.2474,227.5832,228.1009,2106.0
2022-12-02 11:50:00,233.66,233.66,233.48,233.53,713.0,228.2279,228.2279,228.0521,228.1009,713.0
2022-12-02 12:00:00,233.5,234.0,233.5,233.96,844.0,228.0716,228.56,228.0716,228.5209,844.0
2022-12-02 12:10:00,233.9,234.37,233.9,234.23,719.0,228.4623,228.9214,228.4623,228.7846,719.0
2022-12-02 12:20:00,234.01,234.01,233.82,233.82,200.0,228.5698,228.5698,228.3842,228.3842,200.0
2022-12-02 12:30:00,233.66,233.73,233.27,233.27,1603.0,228.2279,228.2963,227.847,227.847,1603.0
2022-12-02 12:40:00,233.47,233.6,233.41,233.6,500.0,228.0423,228.1693,227.9837,228.1693,500.0
2022-12-02 12:50:00,233.59,233.72,233.18,233.19,1425.0,228.1595,228.2865,227.7591,227.7688,1425.0
2022-12-02 13:00:00,233.32,233.4,233.22,233.22,530.0,227.8958,227.9739,227.7981,227.7981,530.0
2022-12-02 13:10:00,233.16,233.49,233.16,233.49,619.0,227.7395,228.0618,227.7395,228.0618,619.0
2022-12-02 13:20:00,233.39,233.64,233.31,233.61,1100.0,227.9642,228.2084,227.886,228.1791,1100.0
2022-12-02 13:30:00,233.53,233.7,233.43,233.56,1229.0,228.1009,228.267,228.0032,228.1302,1229.0
2022-12-02 13:40:00,233.74,233.85,233.62,233.71,1300.0,228.306,228.4135,228.1888,228.2767,1300.0
2022-12-02 13:50:00,233.52,233.57,233.19,233.4,999.0,228.0911,228.14,227.7688,227.9739,999.0
2022-12-02 14:00:00,233.31,233.45,232.82,232.89,2282.0,227.886,228.0228,227.4074,227.4758,2282.0
2022-12-02 14:10:00,232.84,233.37,232.72,233.37,600.0,227.427,227.9446,227.3097,227.9446,600.0
2022-12-02 14:20:00,233.27,233.47,233.12,233.28,1365.0,227.847,228.0423,227.7004,227.8567,1365.0
2022-12-02 14:30:00,233.24,233.46,233.06,233.06,1601.0,227.8177,228.0325,227.6418,227.6418,1601.0
2022-12-02 14:40:00,233.0,233.14,232.84,232.87,3200.0,227.5832,227.72,227.427,227.4563,3200.0
2022-12-02 14:50:00,232.97,233.7,232.96,233.66,3500.0,227.5539,228.267,227.5442,228.2279,3500.0
2022-12-02 15:00:00,233.66,234.09,233.34,233.34,8928.0,228.2279,228.6479,227.9153,227.9153,8928.0
2022-12-02 15:10:00,233.31,233.62,233.15,233.5,2664.0,227.886,228.1888,227.7298,228.0716,2664.0
2022-12-02 15:20:00,233.49,233.54,233.08,233.1,2133.0,228.0618,228.1107,227.6614,227.6809,2133.0
2022-12-02 15:30:00,233.17,233.35,232.65,232.86,4770.0,227.7493,227.9251,227.2414,227.4465,4770.0
2022-12-02 15:40:00,232.88,232.97,232.44,232.55,7103.0,227.466,227.5539,227.0363,227.1437,7103.0
2022-12-02 15:50:00,232.63,233.16,232.35,232.94,31297.0,227.2218,227.7395,226.9483,227.5246,31297.0
2022-12-05 09:30:00,229.81,229.81,227.18,228.02,9374.0,224.4674,224.4674,221.8985,222.719,9374.0
2022-12-05 09:40:00,227.41,227.46,225.07,225.07,4993.0,222.1232,222.172,219.8376,219.8376,4993.0
2022-12-05 09:50:00,225.25,225.52,223.79,223.86,10908.0,220.0134,220.2771,218.5874,218.6557,10908.0
2022-12-05 10:00:00,222.56,223.47,222.14,222.98,11693.0,217.3859,218.2748,216.9757,217.7962,11693.0
2022-12-05 10:10:00,223.01,223.71,223.0,223.71,6564.0,217.8255,218.5092,217.8157,218.5092,6564.0
2022-12-05 10:20:00,223.51,223.91,223.1,223.38,8427.0,218.3139,218.7046,217.9134,218.1869,8427.0
2022-12-05 10:30:00,223.31,223.93,223.09,223.57,6287.0,218.1185,218.7241,217.9036,218.3725,6287.0
2022-12-05 10:40:00,223.81,224.18,223.62,224.09,3004.0,218.6069,218.9683,218.4213,218.8804,3004.0
2022-12-05 10:50:00,224.06,224.13,223.52,223.76,4220.0,218.8511,218.9194,218.3236,218.558,4220.0
2022-12-05 11:00:00,223.85,224.11,223.69,223.83,4944.0,218.646,218.8999,218.4897,218.6264,4944.0
2022-12-05 11:10:00,223.74,224.05,223.73,223.78,2300.0,218.5385,218.8413,218.5287,218.5776,2300.0
2022-12-05 11:20:00,223.73,223.73,223.47,223.49,6682.0,218.5287,218.5287,218.2748,218.2943,6682.0
2022-12-05 11:30:00,223.45,223.5,222.68,222.86,1916.0,218.2553,218.3041,217.5032,217.679,1916.0
2022-12-05 11:40:00,222.98,223.04,222.93,223.04,2847.0,217.7962,217.8548,217.7473,217.8548,2847.0
2022-12-05 11:50:00,223.0,223.0,222.15,222.26,2250.0,217.8157,217.8157,216.9855,217.0929,2250.0
2022-12-05 12:00:00,222.07,222.3,221.95,222.3,2200.0,216.9073,217.132,216.7901,217.132,2200.0
2022-12-05 12:10:00,222.2,222.39,222.07,222.39,2054.0,217.0343,217.2199,216.9073,217.2199,2054.0
2022-12-05 12:20:00,222.4,222.74,222.35,222.35,1400.0,217.2297,217.5618,217.1808,217.1808,1400.0
2022-12-05 12:30:00,222.33,222.46,221.99,222.17,3263.0,217.1613,217.2883,216.8292,217.005,3263.0
2022-12-05 12:40:00,222.12,222.15,221.98,222.12,810.0,216.9562,216.9855,216.8194,216.9562,810.0
2022-12-05 12:50:00,221.88,221.92,221.49,221.51,1448.0,216.7218,216.7608,216.3408,216.3604,1448.0
2022-12-05 13:00:00,221.48,221.78,221.31,221.69,2375.0,216.3311,216.6241,216.165,216.5362,2375.0
2022-12-05 13:10:00,221.99,221.99,221.58,221.58,614.0,216.8292,216.8292,216.4287,216.4287,614.0
2022-12-05 13:20:00,221.5,221.5,221.11,221.42,3310.0,216.3506,216.3506,215.9697,216.2724,3310.0
2022-12-05 13:30:00,221.47,221.73,221.42,221.42,1569.0,216.3213,216.5752,216.2724,216.2724,1569.0
2022-12-05 13:40:00,221.46,221.72,221.41,221.49,2073.0,216.3115,216.5655,216.2627,216.3408,2073.0
2022-12-05 13:50:00,221.48,221.48,220.71,220.71,1512.0,216.3311,216.3311,215.579,215.579,1512.0
2022-12-05 14:00:00,220.71,220.71,220.41,220.41,2824.0,215.579,215.579,215.2859,215.2859,2824.0
2022-12-05 14:10:00,220.47,220.77,220.41,220.45,4090.0,215.3445,215.6376,215.2859,215.325,4090.0
2022-12-05 14:20:00,220.48,220.52,220.22,220.3,4280.0,215.3543,215.3934,215.1003,215.1785,4280.0
2022-12-05 14:30:00,220.28,220.28,219.86,220.18,3205.0,215.159,215.159,214.7487,215.0613,3205.0
2022-12-05 14:40:00,220.26,220.26,219.8,219.81,2824.0,215.1394,215.1394,214.6901,214.6999,2824.0
2022-12-05 14:50:00,219.98,220.21,219.97,220.21,1900.0,214.8659,215.0906,214.8562,215.0906,1900.0
2022-12-05 15:00:00,220.16,220.21,219.85,219.94,5780.0,215.0417,215.0906,214.7389,214.8269,5780.0
2022-12-05 15:10:00,219.95,219.95,219.69,219.86,4865.0,214.8366,214.8366,214.5827,214.7487,4865.0
2022-12-05 15:20:00,219.76,219.82,219.19,219.26,8474.0,214.651,214.7096,214.0943,214.1627,8474.0
2022-12-05 15:30:00,219.3,220.02,219.23,219.48,11126.0,214.2017,214.905,214.1334,214.3775,11126.0
2022-12-05 15:40:00,219.44,219.72,219.26,219.39,12372.0,214.3385,214.612,214.1627,214.2896,12372.0
2022-12-05 15:50:00,219.34,219.61,219.03,219.31,44614.0,214.2408,214.5045,213.938,214.2115,44614.0
2022-12-06 09:30:00,218.4,218.58,217.5,217.61,7448.0,213.3227,213.4985,212.4436,212.551,7448.0
2022-12-06 09:40:00,217.96,218.42,215.84,217.62,14231.0,212.8929,213.3422,210.8222,212.5608,14231.0
2022-12-06 09:50:00,217.56,217.56,216.58,216.58,3489.0,212.5022,212.5022,211.545,211.545,3489.0
2022-12-06 10:00:00,216.81,217.39,215.92,216.26,11406.0,211.7696,212.3361,210.9003,211.2324,11406.0
2022-12-06 10:10:00,216.17,217.07,216.16,217.07,10964.0,211.1445,212.0236,211.1347,212.0236,10964.0
2022-12-06 10:20:00,217.21,217.79,217.02,217.07,5595.0,212.1603,212.7268,211.9747,212.0236,5595.0
2022-12-06 10:30:00,217.01,217.7,216.94,217.42,3370.0,211.965,212.6389,211.8966,212.3654,3370.0
2022-12-06 10:40:00,217.41,217.68,217.19,217.63,6836.0,212.3557,212.6194,212.1408,212.5706,6836.0
2022-12-06 10:50:00,217.66,218.0,217.66,217.9,2409.0,212.5999,212.932,212.5999,212.8343,2409.0
2022-12-06 11:00:00,217.99,218.33,217.74,217.75,5037.0,212.9222,213.2543,212.678,212.6878,5037.0
2022-12-06 11:10:00,217.76,218.15,217.75,218.08,1597.0,212.6975,213.0785,212.6878,213.0101,1597.0
2022-12-06 11:20:00,217.96,218.3,217.96,218.22,2823.0,212.8929,213.225,212.8929,213.1468,2823.0
2022-12-06 11:30:00,218.36,218.51,218.03,218.2,1932.0,213.2836,213.4301,212.9613,213.1273,1932.0
2022-12-06 11:40:00,218.26,218.84,218.26,218.72,1800.0,213.1859,213.7524,213.1859,213.6352,1800.0
2022-12-06 11:50:00,218.87,218.88,218.57,218.61,2300.0,213.7817,213.7915,213.4887,213.5278,2300.0
2022-12-06 12:00:00,218.93,218.94,218.78,218.83,1668.0,213.8403,213.8501,213.6938,213.7427,1668.0
2022-12-06 12:10:00,218.71,218.71,218.11,218.11,3024.0,213.6254,213.6254,213.0394,213.0394,3024.0
2022-12-06 12:20:00,218.2,218.23,218.0,218.23,2092.0,213.1273,213.1566,212.932,213.1566,2092.0
2022-12-06 12:30:00,218.21,218.7,218.21,218.61,4633.0,213.1371,213.6157,213.1371,213.5278,4633.0
2022-12-06 12:40:00,218.62,218.71,218.49,218.55,2909.0,213.5375,213.6254,213.4106,213.4692,2909.0
2022-12-06 12:50:00,218.62,218.65,218.14,218.15,2594.0,213.5375,213.5668,213.0687,213.0785,2594.0
2022-12-06 13:00:00,218.22,218.51,217.73,217.73,3708.0,213.1468,213.4301,212.6682,212.6682,3708.0
2022-12-06 13:10:00,217.53,217.72,217.29,217.29,1060.0,212.4729,212.6585,212.2385,212.2385,1060.0
2022-12-06 13:20:00,217.28,217.37,216.81,216.9,3433.0,212.2287,212.3166,211.7696,211.8575,3433.0
2022-12-06 13:30:00,216.91,216.93,216.68,216.93,6321.0,211.8673,211.8868,211.6426,211.8868,6321.0
2022-12-06 13:40:00,216.74,217.15,216.74,217.0,1284.0,211.7012,212.1017,211.7012,211.9552,1284.0
2022-12-06 13:50:00,217.05,217.05,216.48,216.75,3410.0,212.004,212.004,211.4473,211.711,3410.0
2022-12-06 14:00:00,216.79,216.83,216.4,216.54,2654.0,211.7501,211.7892,211.3692,211.5059,2654.0
2022-12-06 14:10:00,216.46,216.46,215.98,216.27,3796.0,211.4278,211.4278,210.9589,211.2422,3796.0
2022-12-06 14:20:00,216.21,216.41,216.21,216.34,3477.0,211.1836,211.3789,211.1836,211.3105,3477.0
2022-12-06 14:30:00,216.25,216.25,215.77,215.92,5383.0,211.2226,211.2226,210.7538,210.9003,5383.0
2022-12-06 14:40:00,215.92,216.28,215.92,216.21,5376.0,210.9003,211.2519,210.9003,211.1836,5376.0
2022-12-06 14:50:00,216.18,216.71,216.13,216.65,10295.0,211.1543,211.6719,211.1054,211.6133,10295.0
2022-12-06 15:00:00,216.63,217.03,216.45,216.87,24397.0,211.5938,211.9845,211.418,211.8282,24397.0
2022-12-06 15:10:00,216.8,216.8,216.09,216.09,4852.0,211.7599,211.7599,211.0664,211.0664,4852.0
2022-12-06 15:20:00,216.05,216.42,216.04,216.21,9143.0,211.0273,211.3887,211.0175,211.1836,9143.0
2022-12-06 15:30:00,216.26,216.91,216.23,216.88,9255.0,211.2324,211.8673,211.2031,211.838,9255.0
2022-12-06 15:40:00,216.98,217.43,216.85,217.36,8575.0,211.9357,212.3752,211.8087,212.3068,8575.0
2022-12-06 15:50:00,217.36,217.89,217.17,217.66,56940.0,212.3068,212.8245,212.1213,212.5999,56940.0
2022-12-07 09:30:00,218.7,221.6,218.7,221.32,17410.0,213.6157,216.4483,213.6157,216.1748,17410.0
2022-12-07 09:40:00,221.36,222.08,220.71,220.97,3285.0,216.2138,216.9171,215.579,215.8329,3285.0
2022-12-07 09:50:00,221.14,221.93,220.72,221.56,5843.0,215.999,216.7706,215.5887,216.4092,5843.0
2022-12-07 10:00:00,221.29,222.36,220.54,222.35,8460.0,216.1455,217.1906,215.4129,217.1808,8460.0
2022-12-07 10:10:00,222.11,222.68,221.56,222.32,2913.0,216.9464,217.5032,216.4092,217.1515,2913.0
2022-12-07 10:20:00,222.27,222.89,221.85,222.85,6969.0,217.1027,217.7083,216.6925,217.6692,6969.0
2022-12-07 10:30:00,223.84,223.84,223.11,223.27,1900.0,218.6362,218.6362,217.9232,218.0794,1900.0
2022-12-07 10:40:00,223.32,224.0,223.32,223.96,2853.0,218.1283,218.7925,218.1283,218.7534,2853.0
2022-12-07 10:50:00,223.97,224.37,223.97,224.16,4945.0,218.7632,219.1539,218.7632,218.9487,4945.0
2022-12-07 11:00:00,223.92,224.13,223.8,223.81,2103.0,218.7143,218.9194,218.5971,218.6069,2103.0
2022-12-07 11:10:00,223.69,223.69,222.98,222.99,15103.0,218.4897,218.4897,217.7962,217.8059,15103.0
2022-12-07 11:20:00,222.68,222.68,221.86,221.86,2577.0,217.5032,217.5032,216.7022,216.7022,2577.0
2022-12-07 11:30:00,221.81,222.05,221.81,222.05,1000.0,216.6534,216.8878,216.6534,216.8878,1000.0
2022-12-07 11:40:00,222.14,222.52,222.07,222.52,1582.0,216.9757,217.3469,216.9073,217.3469,1582.0
2022-12-07 11:50:00,222.31,222.52,222.17,222.42,2957.0,217.1418,217.3469,217.005,217.2492,2957.0
2022-12-07 12:00:00,222.41,222.52,221.91,222.38,3615.0,217.2394,217.3469,216.7511,217.2101,3615.0
2022-12-07 12:10:00,222.58,222.78,222.3,222.7,5108.0,217.4055,217.6008,217.132,217.5227,5108.0
2022-12-07 12:20:00,222.59,222.73,222.46,222.66,4399.0,217.4152,217.552,217.2883,217.4836,4399.0
2022-12-07 12:30:00,222.64,222.76,222.35,222.47,4881.0,217.4641,217.5813,217.1808,217.298,4881.0
2022-12-07 12:40:00,222.6,223.11,222.6,223.08,6471.0,217.425,217.9232,217.425,217.8939,6471.0
2022-12-07 12:50:00,222.94,222.96,222.38,222.38,2600.0,217.7571,217.7766,217.2101,217.2101,2600.0
2022-12-07 13:00:00,222.32,222.55,222.06,222.17,2564.0,217.1515,217.3762,216.8976,217.005,2564.0
2022-12-07 13:10:00,222.0,222.48,221.93,222.48,900.0,216.839,217.3078,216.7706,217.3078,900.0
2022-12-07 13:20:00,222.46,222.46,222.05,222.08,1164.0,217.2883,217.2883,216.8878,216.9171,1164.0
2022-12-07 13:30:00,222.02,222.26,221.96,222.16,1400.0,216.8585,217.0929,216.7999,216.9952,1400.0
2022-12-07 13:40:00,222.31,222.62,222.31,222.51,500.0,217.1418,217.4446,217.1418,217.3371,500.0
2022-12-07 13:50:00,222.37,222.41,221.86,221.86,1334.0,217.2004,217.2394,216.7022,216.7022,1334.0
2022-12-07 14:00:00,222.03,222.03,221.58,221.64,721.0,216.8683,216.8683,216.4287,216.4873,721.0
2022-12-07 14:10:00,221.59,221.73,221.42,221.59,2405.0,216.4385,216.5752,216.2724,216.4385,2405.0
2022-12-07 14:20:00,221.36,221.66,221.28,221.66,2100.0,216.2138,216.5069,216.1357,216.5069,2100.0
2022-12-07 14:30:00,221.56,221.98,221.55,221.95,900.0,216.4092,216.8194,216.3994,216.7901,900.0
2022-12-07 14:40:00,222.06,222.06,221.59,221.67,2034.0,216.8976,216.8976,216.4385,216.5166,2034.0
2022-12-07 14:50:00,221.56,221.68,221.44,221.44,2218.0,216.4092,216.5264,216.292,216.292,2218.0
2022-12-07 15:00:00,221.5,221.74,221.34,221.44,3545.0,216.3506,216.585,216.1943,216.292,3545.0
2022-12-07 15:10:00,221.42,221.53,221.32,221.36,3800.0,216.2724,216.3799,216.1748,216.2138,3800.0
2022-12-07 15:20:00,221.43,221.46,221.17,221.44,4268.0,216.2822,216.3115,216.0283,216.292,4268.0
2022-12-07 15:30:00,221.5,221.95,221.44,221.95,10136.0,216.3506,216.7901,216.292,216.7901,10136.0
2022-12-07 15:40:00,221.92,222.03,221.65,221.81,17773.0,216.7608,216.8683,216.4971,216.6534,17773.0
2022-12-07 15:50:00,221.82,222.31,221.79,222.14,58389.0,216.6631,217.1418,216.6338,216.9757,58389.0
2022-12-08 09:30:00,222.9,224.0,221.94,222.36,11000.0,217.718,218.7925,216.7804,217.1906,11000.0
2022-12-08 09:40:00,222.54,222.81,221.2,222.36,6461.0,217.3664,217.6301,216.0576,217.1906,6461.0
2022-12-08 09:50:00,222.53,223.83,222.52,223.66,15518.0,217.3566,218.6264,217.3469,218.4604,15518.0
2022-12-08 10:00:00,223.81,224.11,223.69,223.76,2316.0,218.6069,218.8999,218.4897,218.558,2316.0
2022-12-08 10:10:00,223.97,224.24,223.66,223.85,12568.0,218.7632,219.0269,218.4604,218.646,12568.0
2022-12-08 10:20:00,223.78,224.08,223.6,223.6,8575.0,218.5776,218.8706,218.4018,218.4018,8575.0
2022-12-08 10:30:00,223.75,224.14,223.68,223.8,9683.0,218.5483,218.9292,218.4799,218.5971,9683.0
2022-12-08 10:40:00,223.82,223.85,223.39,223.66,4402.0,218.6167,218.646,218.1966,218.4604,4402.0
2022-12-08 10:50:00,223.77,223.93,223.15,223.26,4192.0,218.5678,218.7241,217.9622,218.0697,4192.0
2022-12-08 11:00:00,223.32,223.43,222.32,222.32,3428.0,218.1283,218.2357,217.1515,217.1515,3428.0
2022-12-08 11:10:00,222.3,222.47,221.34,221.4,2940.0,217.132,217.298,216.1943,216.2529,2940.0
2022-12-08 11:20:00,221.59,221.83,221.27,221.79,2834.0,216.4385,216.6729,216.1259,216.6338,2834.0
2022-12-08 11:30:00,221.98,222.31,221.85,222.29,2900.0,216.8194,217.1418,216.6925,217.1222,2900.0
2022-12-08 11:40:00,222.41,222.65,222.3,222.65,1025.0,217.2394,217.4739,217.132,217.4739,1025.0
2022-12-08 11:50:00,222.53,222.66,222.29,222.53,1877.0,217.3566,217.4836,217.1222,217.3566,1877.0
2022-12-08 12:00:00,222.5,222.8,221.84,222.1,4707.0,217.3273,217.6204,216.6827,216.9366,4707.0
2022-12-08 12:10:00,222.23,222.23,222.08,222.08,307.0,217.0636,217.0636,216.9171,216.9171,307.0
2022-12-08 12:20:00,221.9,222.1,221.71,221.95,1600.0,216.7413,216.9366,216.5557,216.7901,1600.0
2022-12-08 12:30:00,221.92,222.29,221.92,221.93,2102.0,216.7608,217.1222,216.7608,216.7706,2102.0
2022-12-08 12:40:00,221.92,222.14,221.63,221.82,2010.0,216.7608,216.9757,216.4776,216.6631,2010.0
2022-12-08 12:50:00,221.96,222.22,221.96,221.99,4123.0,216.7999,217.0538,216.7999,216.8292,4123.0
2022-12-08 13:00:00,221.94,222.04,221.43,221.56,5316.0,216.7804,216.878,216.2822,216.4092,5316.0
2022-12-08 13:10:00,221.44,221.44,221.02,221.22,4553.0,216.292,216.292,215.8817,216.0771,4553.0
2022-12-08 13:20:00,221.14,221.48,220.8,221.42,8272.0,215.999,216.3311,215.6669,216.2724,8272.0
2022-12-08 13:30:00,221.39,221.92,221.22,221.8,7492.0,216.2431,216.7608,216.0771,216.6436,7492.0
2022-12-08 13:40:00,221.94,222.27,221.77,221.95,2400.0,216.7804,217.1027,216.6143,216.7901,2400.0
2022-12-08 13:50:00,222.05,222.22,221.82,222.19,3551.0,216.8878,217.0538,216.6631,217.0245,3551.0
2022-12-08 14:00:00,222.03,222.05,221.44,221.62,2512.0,216.8683,216.8878,216.292,216.4678,2512.0
2022-12-08 14:10:00,221.57,221.8,221.56,221.8,584.0,216.419,216.6436,216.4092,216.6436,584.0
2022-12-08 14:20:00,221.73,222.41,221.69,222.01,2334.0,216.5752,217.2394,216.5362,216.8487,2334.0
2022-12-08 14:30:00,221.92,222.22,221.87,222.13,1960.0,216.7608,217.0538,216.712,216.9659,1960.0
2022-12-08 14:40:00,222.26,222.46,222.26,222.37,1895.0,217.0929,217.2883,217.0929,217.2004,1895.0
2022-12-08 14:50:00,222.19,222.5,221.94,221.94,1244.0,217.0245,217.3273,216.7804,216.7804,1244.0
2022-12-08 15:00:00,222.19,222.45,222.04,222.45,3310.0,217.0245,217.2785,216.878,217.2785,3310.0
2022-12-08 15:10:00,222.41,222.52,222.2,222.52,12899.0,217.2394,217.3469,217.0343,217.3469,12899.0
2022-12-08 15:20:00,222.4,222.59,222.28,222.43,10236.0,217.2297,217.4152,217.1125,217.259,10236.0
2022-12-08 15:30:00,222.51,222.58,222.06,222.18,19593.0,217.3371,217.4055,216.8976,217.0148,19593.0
2022-12-08 15:40:00,222.23,222.44,222.01,222.32,9173.0,217.0636,217.2687,216.8487,217.1515,9173.0
2022-12-08 15:50:00,222.34,222.52,222.28,222.5,68454.0,217.1711,217.3469,217.1125,217.3273,68454.0
2022-12-09 09:30:00,221.8,222.01,221.43,222.01,3250.0,216.6436,216.8487,216.2822,216.8487,3250.0
2022-12-09 09:40:00,222.02,222.43,221.4,221.4,2719.0,216.8585,217.259,216.2529,216.2529,2719.0
2022-12-09 09:50:00,221.43,221.43,221.16,221.37,1112.0,216.2822,216.2822,216.0185,216.2236,1112.0
2022-12-09 10:00:00,221.9,221.9,220.78,220.98,3351.0,216.7413,216.7413,215.6473,215.8427,3351.0
2022-12-09 10:10:00,221.05,221.05,220.55,220.8,1894.0,215.911,215.911,215.4227,215.6669,1894.0
2022-12-09 10:20:00,220.56,221.24,220.4,221.09,12360.0,215.4324,216.0966,215.2762,215.9501,12360.0
2022-12-09 10:30:00,221.12,221.54,220.95,221.06,4283.0,215.9794,216.3897,215.8134,215.9208,4283.0
2022-12-09 10:40:00,221.05,221.12,220.68,220.83,2000.0,215.911,215.9794,215.5497,215.6962,2000.0
2022-12-09 10:50:00,220.71,221.1,220.7,221.04,1908.0,215.579,215.9599,215.5692,215.9013,1908.0
2022-12-09 11:00:00,221.03,221.15,220.59,220.71,3919.0,215.8915,216.0087,215.4617,215.579,3919.0
2022-12-09 11:10:00,220.48,220.48,220.01,220.02,1600.0,215.3543,215.3543,214.8952,214.905,1600.0
2022-12-09 11:20:00,219.98,220.24,219.86,220.24,1049.0,214.8659,215.1199,214.7487,215.1199,1049.0
2022-12-09 11:30:00,220.22,220.63,220.16,220.44,2112.0,215.1003,215.5008,215.0417,215.3152,2112.0
2022-12-09 11:40:00,220.62,221.06,220.62,220.89,4639.0,215.491,215.9208,215.491,215.7548,4639.0
2022-12-09 11:50:00,220.86,220.86,220.65,220.68,700.0,215.7255,215.7255,215.5203,215.5497,700.0
2022-12-09 12:00:00,220.8,220.8,220.57,220.57,985.0,215.6669,215.6669,215.4422,215.4422,985.0
2022-12-09 12:10:00,220.67,220.81,220.53,220.53,1218.0,215.5399,215.6766,215.4031,215.4031,1218.0
2022-12-09 12:20:00,220.53,220.53,220.2,220.32,500.0,215.4031,215.4031,215.0808,215.198,500.0
2022-12-09 12:30:00,220.48,220.92,220.48,220.92,600.0,215.3543,215.7841,215.3543,215.7841,600.0
2022-12-09 12:40:00,220.98,221.02,220.78,220.95,1812.0,215.8427,215.8817,215.6473,215.8134,1812.0
2022-12-09 12:50:00,220.95,220.95,220.95,220.95,0.0,215.8134,215.8134,215.8134,215.8134,0.0
2022-12-09 13:00:00,220.74,220.74,220.09,220.09,840.0,215.6083,215.6083,214.9734,214.9734,840.0
2022-12-09 13:10:00,220.26,220.53,220.14,220.53,1072.0,215.1394,215.4031,215.0222,215.4031,1072.0
2022-12-09 13:20:00,220.24,220.26,220.05,220.17,1500.0,215.1199,215.1394,214.9343,215.0515,1500.0
2022-12-09 13:30:00,220.58,220.73,220.51,220.51,1229.0,215.452,215.5985,215.3836,215.3836,1229.0
2022-12-09 13:40:00,220.53,220.54,220.2,220.2,1001.0,215.4031,215.4129,215.0808,215.0808,1001.0
2022-12-09 13:50:00,220.24,220.33,220.15,220.15,1200.0,215.1199,215.2078,215.032,215.032,1200.0
2022-12-09 14:00:00,220.13,220.13,219.84,220.06,1366.0,215.0124,215.0124,214.7292,214.9441,1366.0
2022-12-09 14:10:00,220.03,220.33,220.02,220.28,2244.0,214.9148,215.2078,214.905,215.159,2244.0
2022-12-09 14:20:00,220.44,220.44,220.2,220.34,1521.0,215.3152,215.3152,215.0808,215.2176,1521.0
2022-12-09 14:30:00,220.21,220.41,220.19,220.27,1300.0,215.0906,215.2859,215.071,215.1492,1300.0
2022-12-09 14:40:00,220.35,221.06,220.34,220.9,12998.0,215.2273,215.9208,215.2176,215.7645,12998.0
2022-12-09 14:50:00,220.81,220.91,220.78,220.88,800.0,215.6766,215.7743,215.6473,215.745,800.0
2022-12-09 15:00:00,220.88,221.06,220.74,220.78,2598.0,215.745,215.9208,215.6083,215.6473,2598.0
2022-12-09 15:10:00,220.78,221.14,220.77,220.89,2510.0,215.6473,215.999,215.6376,215.7548,2510.0
2022-12-09 15:20:00,220.85,220.86,220.64,220.83,4282.0,215.7157,215.7255,215.5106,215.6962,4282.0
2022-12-09 15:30:00,220.8,220.8,220.22,220.23,2588.0,215.6669,215.6669,215.1003,215.1101,2588.0
2022-12-09 15:40:00,220.07,220.38,219.81,220.11,6775.0,214.9538,215.2566,214.6999,214.9929,6775.0
2022-12-09 15:50:00,219.85,220.19,219.57,219.63,17273.0,214.7389,215.071,214.4655,214.5241,17273.0
2022-12-12 09:30:00,220.97,221.5,220.24,221.12,8422.0,215.8329,216.3506,215.1199,215.9794,8422.0
2022-12-12 09:40:00,220.2,221.0,219.75,220.0,36290.0,215.0808,215.8622,214.6413,214.8855,36290.0
2022-12-12 09:50:00,220.12,220.34,219.77,220.12,10160.0,215.0027,215.2176,214.6608,215.0027,10160.0
2022-12-12 10:00:00,220.67,220.72,219.32,219.45,7740.0,215.5399,215.5887,214.2213,214.3482,7740.0
2022-12-12 10:10:00,219.58,219.76,219.23,219.23,1055.0,214.4752,214.651,214.1334,214.1334,1055.0
2022-12-12 10:20:00,219.6,220.22,219.45,220.22,901.0,214.4948,215.1003,214.3482,215.1003,901.0
2022-12-12 10:30:00,219.82,220.09,219.67,219.8,3133.0,214.7096,214.9734,214.5631,214.6901,3133.0
2022-12-12 10:40:00,219.72,220.24,219.72,220.17,16158.0,214.612,215.1199,214.612,215.0515,16158.0
2022-12-12 10:50:00,220.3,220.4,220.0,220.06,5700.0,215.1785,215.2762,214.8855,214.9441,5700.0
2022-12-12 11:00:00,220.0,220.34,219.85,220.34,3241.0,214.8855,215.2176,214.7389,215.2176,3241.0
2022-12-12 11:10:00,220.71,220.71,220.39,220.4,2788.0,215.579,215.579,215.2664,215.2762,2788.0
2022-12-12 11:20:00,220.49,221.0,220.38,220.49,7959.0,215.3641,215.8622,215.2566,215.3641,7959.0
2022-12-12 11:30:00,220.68,220.81,220.6,220.81,1200.0,215.5497,215.6766,215.4715,215.6766,1200.0
2022-12-12 11:40:00,220.81,220.86,220.47,220.72,3359.0,215.6766,215.7255,215.3445,215.5887,3359.0
2022-12-12 11:50:00,220.62,220.82,220.5,220.66,3010.0,215.491,215.6864,215.3738,215.5301,3010.0
2022-12-12 12:00:00,220.73,220.75,220.38,220.39,2187.0,215.5985,215.618,215.2566,215.2664,2187.0
2022-12-12 12:10:00,220.26,220.31,220.09,220.3,1523.0,215.1394,215.1883,214.9734,215.1785,1523.0
2022-12-12 12:20:00,220.36,220.36,220.08,220.08,1768.0,215.2371,215.2371,214.9636,214.9636,1768.0
2022-12-12 12:30:00,219.99,220.46,219.99,220.46,1104.0,214.8757,215.3348,214.8757,215.3348,1104.0
2022-12-12 12:40:00,220.48,220.49,220.11,220.22,3495.0,215.3543,215.3641,214.9929,215.1003,3495.0
2022-12-12 12:50:00,220.37,220.63,220.35,220.36,2878.0,215.2469,215.5008,215.2273,215.2371,2878.0
2022-12-12 13:00:00,220.35,220.46,219.89,220.0,1955.0,215.2273,215.3348,214.778,214.8855,1955.0
2022-12-12 13:10:00,220.11,220.11,219.88,219.92,562.0,214.9929,214.9929,214.7682,214.8073,562.0
2022-12-12 13:20:00,220.05,220.08,220.03,220.03,575.0,214.9343,214.9636,214.9148,214.9148,575.0
2022-12-12 13:30:00,220.19,220.34,220.15,220.22,3686.0,215.071,215.2176,215.032,215.1003,3686.0
2022-12-12 13:40:00,220.21,220.21,219.9,220.03,2500.0,215.0906,215.0906,214.7878,214.9148,2500.0
2022-12-12 13:50:00,220.05,220.05,219.91,219.94,1242.0,214.9343,214.9343,214.7976,214.8269,1242.0
2022-12-12 14:00:00,220.07,220.08,219.85,219.87,1606.0,214.9538,214.9636,214.7389,214.7585,1606.0
2022-12-12 14:10:00,219.84,219.91,219.72,219.72,1439.0,214.7292,214.7976,214.612,214.612,1439.0
2022-12-12 14:20:00,219.81,219.81,219.6,219.79,1210.0,214.6999,214.6999,214.4948,214.6803,1210.0
2022-12-12 14:30:00,219.63,219.72,219.59,219.68,1084.0,214.5241,214.612,214.485,214.5729,1084.0
2022-12-12 14:40:00,219.81,220.01,219.8,219.84,1531.0,214.6999,214.8952,214.6901,214.7292,1531.0
2022-12-12 14:50:00,219.89,220.03,219.81,219.93,2198.0,214.778,214.9148,214.6999,214.8171,2198.0
2022-12-12 15:00:00,220.01,220.11,219.85,220.11,3240.0,214.8952,214.9929,214.7389,214.9929,3240.0
2022-12-12 15:10:00,220.12,220.29,220.0,220.23,9839.0,215.0027,215.1687,214.8855,215.1101,9839.0
2022-12-12 15:20:00,220.23,220.48,220.14,220.28,16670.0,215.1101,215.3543,215.0222,215.159,16670.0
2022-12-12 15:30:00,220.29,221.03,220.18,221.02,16477.0,215.1687,215.8915,215.0613,215.8817,16477.0
2022-12-12 15:40:00,221.08,221.2,220.78,220.9,15621.0,215.9404,216.0576,215.6473,215.7645,15621.0
2022-12-12 15:50:00,220.8,221.31,220.8,220.88,59782.0,215.6669,216.165,215.6669,215.745,59782.0
2022-12-13 09:30:00,227.5,227.5,224.63,224.63,15352.0,222.2111,222.2111,219.4078,219.4078,15352.0
2022-12-13 09:40:00,224.84,226.34,224.83,225.92,10096.0,219.6129,221.0781,219.6032,220.6678,10096.0
2022-12-13 09:50:00,225.76,227.36,225.76,226.84,3187.0,220.5116,222.0744,220.5116,221.5664,3187.0
2022-12-13 10:00:00,226.83,226.85,225.48,225.74,14777.0,221.5567,221.5762,220.2381,220.492,14777.0
2022-12-13 10:10:00,225.93,226.06,224.89,225.14,42189.0,220.6776,220.8046,219.6618,219.906,42189.0
2022-12-13 10:20:00,225.18,225.35,223.97,224.65,6349.0,219.945,220.1111,218.7632,219.4274,6349.0
2022-12-13 10:30:00,224.79,225.4,224.63,224.67,2846.0,219.5641,220.1599,219.4078,219.4469,2846.0
2022-12-13 10:40:00,224.68,225.16,224.29,224.29,5642.0,219.4567,219.9255,219.0757,219.0757,5642.0
2022-12-13 10:50:00,224.25,225.21,224.25,225.09,3489.0,219.0367,219.9743,219.0367,219.8571,3489.0
2022-12-13 11:00:00,225.24,225.48,224.27,224.75,2366.0,220.0036,220.2381,219.0562,219.525,2366.0
2022-12-13 11:10:00,224.72,225.66,224.71,225.66,13032.0,219.4957,220.4139,219.486,220.4139,13032.0
2022-12-13 11:20:00,225.73,225.75,225.11,225.11,3126.0,220.4822,220.5018,219.8767,219.8767,3126.0
2022-12-13 11:30:00,225.56,226.08,225.54,225.78,2259.0,220.3162,220.8241,220.2967,220.5311,2259.0
2022-12-13 11:40:00,225.55,225.67,224.04,224.14,4376.0,220.3064,220.4236,218.8315,218.9292,4376.0
2022-12-13 11:50:00,224.11,224.71,223.77,224.34,2519.0,218.8999,219.486,218.5678,219.1246,2519.0
2022-12-13 12:00:00,224.8,225.47,224.8,225.17,4169.0,219.5739,220.2283,219.5739,219.9353,4169.0
2022-12-13 12:10:00,225.05,225.05,224.33,224.33,1706.0,219.8181,219.8181,219.1148,219.1148,1706.0
2022-12-13 12:20:00,224.15,224.69,224.15,224.24,2217.0,218.939,219.4664,218.939,219.0269,2217.0
2022-12-13 12:30:00,224.08,224.51,223.72,224.5,3006.0,218.8706,219.2906,218.519,219.2808,3006.0
2022-12-13 12:40:00,224.49,224.52,223.4,223.4,3134.0,219.2711,219.3004,218.2064,218.2064,3134.0
2022-12-13 12:50:00,223.49,223.77,223.48,223.62,3234.0,218.2943,218.5678,218.2846,218.4213,3234.0
2022-12-13 13:00:00,223.82,224.14,223.64,223.74,4825.0,218.6167,218.9292,218.4408,218.5385,4825.0
2022-12-13 13:10:00,223.79,224.29,223.79,224.26,2116.0,218.5874,219.0757,218.5874,219.0464,2116.0
2022-12-13 13:20:00,224.18,224.39,224.07,224.32,7829.0,218.9683,219.1734,218.8608,219.105,7829.0
2022-12-13 13:30:00,224.34,224.61,224.34,224.5,4394.0,219.1246,219.3883,219.1246,219.2808,4394.0
2022-12-13 13:40:00,224.4,224.51,224.21,224.22,1805.0,219.1832,219.2906,218.9976,219.0074,1805.0
2022-12-13 13:50:00,224.09,224.32,223.84,224.06,1763.0,218.8804,219.105,218.6362,218.8511,1763.0
2022-12-13 14:00:00,224.06,224.33,223.8,223.92,8009.0,218.8511,219.1148,218.5971,218.7143,8009.0
2022-12-13 14:10:00,223.87,224.11,223.79,224.01,7001.0,218.6655,218.8999,218.5874,218.8022,7001.0
2022-12-13 14:20:00,223.74,224.02,223.74,223.97,1900.0,218.5385,218.812,218.5385,218.7632,1900.0
2022-12-13 14:30:00,223.84,224.18,223.84,224.1,3456.0,218.6362,218.9683,218.6362,218.8901,3456.0
2022-12-13 14:40:00,224.12,224.52,224.12,224.38,4851.0,218.9097,219.3004,218.9097,219.1636,4851.0
2022-12-13 14:50:00,224.2,224.22,223.6,223.6,2429.0,218.9878,219.0074,218.4018,218.4018,2429.0
2022-12-13 15:00:00,223.33,223.34,222.66,222.81,1700.0,218.138,218.1478,217.4836,217.6301,1700.0
2022-12-13 15:10:00,222.74,223.44,222.61,223.39,817.0,217.5618,218.2455,217.4348,218.1966,817.0
2022-12-13 15:20:00,223.37,223.72,223.36,223.72,1709.0,218.1771,218.519,218.1673,218.519,1709.0
2022-12-13 15:30:00,223.81,224.09,223.56,223.69,7613.0,218.6069,218.8804,218.3627,218.4897,7613.0
2022-12-13 15:40:00,223.54,224.06,223.41,223.66,5391.0,218.3432,218.8511,218.2162,218.4604,5391.0
2022-12-13 15:50:00,223.96,224.31,223.51,223.83,23138.0,218.7534,219.0953,218.3139,218.6264,23138.0
2022-12-14 09:30:00,224.53,225.04,223.8,223.81,11428.0,219.3101,219.8083,218.5971,218.6069,11428.0
2022-12-14 09:40:00,224.09,224.5,223.9,224.39,3795.0,218.8804,219.2808,218.6948,219.1734,3795.0
2022-12-14 09:50:00,224.49,224.87,224.02,224.03,16052.0,219.2711,219.6422,218.812,218.8218,16052.0
2022-12-14 10:00:00,223.99,224.41,223.77,224.28,2300.0,218.7827,219.1929,218.5678,219.066,2300.0
2022-12-14 10:10:00,224.29,224.72,224.14,224.22,16674.0,219.0757,219.4957,218.9292,219.0074,16674.0
2022-12-14 10:20:00,224.05,224.27,223.82,224.09,5029.0,218.8413,219.0562,218.6167,218.8804,5029.0
2022-12-14 10:30:00,224.09,224.29,223.73,223.82,8725.0,218.8804,219.0757,218.5287,218.6167,8725.0
2022-12-14 10:40:00,224.0,224.21,223.98,224.12,1848.0,218.7925,218.9976,218.7729,218.9097,1848.0
2022-12-14 10:50:00,224.2,224.2,223.14,223.28,4072.0,218.9878,218.9878,217.9525,218.0892,4072.0
2022-12-14 11:00:00,223.38,223.86,223.38,223.55,1905.0,218.1869,218.6557,218.1869,218.3529,1905.0
2022-12-14 11:10:00,223.63,223.63,223.57,223.63,507.0,218.4311,218.4311,218.3725,218.4311,507.0
2022-12-14 11:20:00,223.58,223.58,223.33,223.41,1620.0,218.3822,218.3822,218.138,218.2162,1620.0
2022-12-14 11:30:00,223.63,223.63,223.47,223.6,1127.0,218.4311,218.4311,218.2748,218.4018,1127.0
2022-12-14 11:40:00,223.44,223.55,223.42,223.55,401.0,218.2455,218.3529,218.226,218.3529,401.0
2022-12-14 11:50:00,223.46,223.5,222.87,222.87,4531.0,218.265,218.3041,217.6887,217.6887,4531.0
2022-12-14 12:00:00,222.91,222.92,222.69,222.86,1603.0,217.7278,217.7376,217.5129,217.679,1603.0
2022-12-14 12:10:00,222.9,222.9,222.78,222.89,1100.0,217.718,217.718,217.6008,217.7083,1100.0
2022-12-14 12:20:00,222.88,222.91,222.52,222.68,10124.0,217.6985,217.7278,217.3469,217.5032,10124.0
2022-12-14 12:30:00,222.66,222.94,222.65,222.91,3882.0,217.4836,217.7571,217.4739,217.7278,3882.0
2022-12-14 12:40:00,222.94,223.08,222.82,222.85,4605.0,217.7571,217.8939,217.6399,217.6692,4605.0
2022-12-14 12:50:00,222.8,222.83,222.68,222.69,2312.0,217.6204,217.6497,217.5032,217.5129,2312.0
2022-12-14 13:00:00,222.69,223.21,222.57,223.21,7589.0,217.5129,218.0208,217.3957,218.0208,7589.0
2022-12-14 13:10:00,223.16,223.23,222.82,222.82,6805.0,217.972,218.0404,217.6399,217.6399,6805.0
2022-12-14 13:20:00,222.86,223.3,222.86,223.2,3133.0,217.679,218.1087,217.679,218.0111,3133.0
2022-12-14 13:30:00,223.25,224.21,223.25,224.21,5873.0,218.0599,218.9976,218.0599,218.9976,5873.0
2022-12-14 13:40:00,224.25,224.31,223.77,224.02,2913.0,219.0367,219.0953,218.5678,218.812,2913.0
2022-12-14 13:50:00,223.98,224.08,223.67,224.08,4711.0,218.7729,218.8706,218.4701,218.8706,4711.0
2022-12-14 14:00:00,224.03,224.03,221.37,221.37,5901.0,218.8218,218.8218,216.2236,216.2236,5901.0
2022-12-14 14:10:00,221.56,222.24,221.54,222.11,4432.0,216.4092,217.0734,216.3897,216.9464,4432.0
2022-12-14 14:20:00,221.87,221.87,221.43,221.64,1300.0,216.712,216.712,216.2822,216.4873,1300.0
2022-12-14 14:30:00,221.12,221.39,219.68,220.15,5126.0,215.9794,216.2431,214.5729,215.032,5126.0
2022-12-14 14:40:00,220.12,220.89,219.14,220.21,62569.0,215.0027,215.7548,214.0455,215.0906,62569.0
2022-12-14 14:50:00,220.19,220.87,219.64,220.87,23718.0,215.071,215.7352,214.5338,215.7352,23718.0
2022-12-14 15:00:00,220.83,222.0,220.83,221.7,3720.0,215.6962,216.839,215.6962,216.5459,3720.0
2022-12-14 15:10:00,221.62,222.82,221.61,221.76,16460.0,216.4678,217.6399,216.458,216.6045,16460.0
2022-12-14 15:20:00,221.63,221.69,220.37,220.37,2125.0,216.4776,216.5362,215.2469,215.2469,2125.0
2022-12-14 15:30:00,220.28,220.46,219.91,220.36,4048.0,215.159,215.3348,214.7976,215.2371,4048.0
2022-12-14 15:40:00,220.47,220.88,220.42,220.84,6381.0,215.3445,215.745,215.2957,215.7059,6381.0
2022-12-14 15:50:00,220.76,221.2,220.71,220.81,42800.0,215.6278,216.0576,215.579,215.6766,42800.0
2022-12-15 09:30:00,218.69,225.18,218.69,220.16,24920.0,213.6059,219.945,213.6059,215.0417,24920.0
2022-12-15 09:40:00,219.94,220.27,218.3,218.3,1523.0,214.8269,215.1492,213.225,213.225,1523.0
2022-12-15 09:50:00,218.88,218.89,216.83,217.21,3785.0,213.7915,213.8013,211.7892,212.1603,3785.0
2022-12-15 10:00:00,216.7,216.79,216.29,216.47,1455.0,211.6622,211.7501,211.2617,211.4375,1455.0
2022-12-15 10:10:00,216.45,217.16,216.44,216.83,13948.0,211.418,212.1115,211.4082,211.7892,13948.0
2022-12-15 10:20:00,216.38,216.5,216.2,216.22,3694.0,211.3496,211.4668,211.1738,211.1933,3694.0
2022-12-15 10:30:00,216.05,216.53,215.96,216.53,1636.0,211.0273,211.4961,210.9394,211.4961,1636.0
2022-12-15 10:40:00,216.39,216.55,216.21,216.36,8409.0,211.3594,211.5157,211.1836,211.3301,8409.0
2022-12-15 10:50:00,215.84,215.96,215.53,215.63,1151.0,210.8222,210.9394,210.5194,210.6171,1151.0
2022-12-15 11:00:00,215.56,215.65,215.42,215.51,7300.0,210.5487,210.6366,210.4119,210.4998,7300.0
2022-12-15 11:10:00,215.32,215.65,215.2,215.65,1583.0,210.3143,210.6366,210.1971,210.6366,1583.0
2022-12-15 11:20:00,215.62,215.7,215.25,215.26,1947.0,210.6073,210.6854,210.2459,210.2557,1947.0
2022-12-15 11:30:00,215.2,215.82,215.2,215.55,1681.0,210.1971,210.8026,210.1971,210.5389,1681.0
2022-12-15 11:40:00,215.58,215.58,215.0,215.03,1000.0,210.5682,210.5682,210.0017,210.031,1000.0
2022-12-15 11:50:00,215.02,215.26,214.9,215.26,1396.0,210.0212,210.2557,209.904,210.2557,1396.0
2022-12-15 12:00:00,215.67,215.69,215.42,215.42,752.0,210.6561,210.6757,210.4119,210.4119,752.0
2022-12-15 12:10:00,215.44,216.01,215.28,215.89,2100.0,210.4315,210.9882,210.2752,210.871,2100.0
2022-12-15 12:20:00,215.76,216.13,215.74,216.12,1365.0,210.744,211.1054,210.7245,211.0957,1365.0
2022-12-15 12:30:00,216.16,216.45,215.93,215.93,2287.0,211.1347,211.418,210.9101,210.9101,2287.0
2022-12-15 12:40:00,215.88,215.98,215.7,215.88,1400.0,210.8612,210.9589,210.6854,210.8612,1400.0
2022-12-15 12:50:00,215.8,215.91,215.62,215.73,1520.0,210.7831,210.8905,210.6073,210.7147,1520.0
2022-12-15 13:00:00,215.64,215.74,215.53,215.53,1721.0,210.6268,210.7245,210.5194,210.5194,1721.0
2022-12-15 13:10:00,215.61,215.85,215.49,215.58,1910.0,210.5975,210.8319,210.4803,210.5682,1910.0
2022-12-15 13:20:00,215.33,215.49,215.33,215.49,300.0,210.324,210.4803,210.324,210.4803,300.0
2022-12-15 13:30:00,215.41,215.58,215.22,215.52,1774.0,210.4022,210.5682,210.2166,210.5096,1774.0
2022-12-15 13:40:00,215.55,215.55,215.15,215.19,5344.0,210.5389,210.5389,210.1482,210.1873,5344.0
2022-12-15 13:50:00,215.14,215.21,214.83,215.16,2000.0,210.1384,210.2068,209.8357,210.158,2000.0
2022-12-15 14:00:00,215.03,215.1,214.72,214.79,1308.0,210.031,210.0994,209.7282,209.7966,1308.0
2022-12-15 14:10:00,214.66,214.66,214.14,214.4,900.0,209.6696,209.6696,209.1617,209.4156,900.0
2022-12-15 14:20:00,214.4,214.53,214.31,214.47,2037.0,209.4156,209.5426,209.3277,209.484,2037.0
2022-12-15 14:30:00,214.68,215.06,214.68,214.96,2736.0,209.6891,210.0603,209.6891,209.9626,2736.0
2022-12-15 14:40:00,215.12,215.25,214.89,214.98,1919.0,210.1189,210.2459,209.8943,209.9822,1919.0
2022-12-15 14:50:00,214.95,215.25,214.84,215.23,5092.0,209.9529,210.2459,209.8454,210.2264,5092.0
2022-12-15 15:00:00,215.23,215.38,214.98,215.26,4216.0,210.2264,210.3729,209.9822,210.2557,4216.0
2022-12-15 15:10:00,215.3,215.3,214.55,214.55,3360.0,210.2947,210.2947,209.5622,209.5622,3360.0
2022-12-15 15:20:00,214.48,215.1,214.47,215.1,2533.0,209.4938,210.0994,209.484,210.0994,2533.0
2022-12-15 15:30:00,214.99,215.14,214.67,214.93,8135.0,209.9919,210.1384,209.6794,209.9333,8135.0
2022-12-15 15:40:00,214.81,214.83,214.21,214.22,13008.0,209.8161,209.8357,209.2301,209.2398,13008.0
2022-12-15 15:50:00,214.3,215.11,214.3,215.11,62555.0,209.318,210.1091,209.318,210.1091,62555.0
2022-12-16 09:30:00,213.78,214.43,212.3,212.54,98004.0,208.8101,209.445,207.3645,207.5989,98004.0
2022-12-16 09:40:00,211.93,213.02,211.85,212.31,2442.0,207.0031,208.0677,206.9249,207.3742,2442.0
2022-12-16 09:50:00,212.13,212.17,211.74,211.84,3718.0,207.1984,207.2375,206.8175,206.9152,3718.0
2022-12-16 10:00:00,212.01,212.01,210.69,210.7,2743.0,207.0812,207.0812,205.7919,205.8017,2743.0
2022-12-16 10:10:00,210.48,210.48,209.8,210.13,3966.0,205.5868,205.5868,204.9226,205.2449,3966.0
2022-12-16 10:20:00,210.16,210.42,210.01,210.01,4891.0,205.2742,205.5282,205.1277,205.1277,4891.0
2022-12-16 10:30:00,209.91,210.32,209.44,210.32,1387.0,205.03,205.4305,204.571,205.4305,1387.0
2022-12-16 10:40:00,210.09,210.54,209.98,210.24,2652.0,205.2058,205.6454,205.0984,205.3524,2652.0
2022-12-16 10:50:00,210.37,210.5,209.97,210.5,9866.0,205.4793,205.6063,205.0886,205.6063,9866.0
2022-12-16 11:00:00,210.56,210.56,210.06,210.06,1524.0,205.6649,205.6649,205.1765,205.1765,1524.0
2022-12-16 11:10:00,209.93,210.46,209.72,210.14,9303.0,205.0496,205.5672,204.8444,205.2547,9303.0
2022-12-16 11:20:00,210.08,210.23,209.68,209.91,3265.0,205.1961,205.3426,204.8054,205.03,3265.0
2022-12-16 11:30:00,210.03,210.09,209.93,210.09,1153.0,205.1472,205.2058,205.0496,205.2058,1153.0
2022-12-16 11:40:00,210.15,210.15,209.61,209.61,2141.0,205.2645,205.2645,204.737,204.737,2141.0
2022-12-16 11:50:00,209.73,209.87,209.25,209.29,2265.0,204.8542,204.991,204.3854,204.4244,2265.0
2022-12-16 12:00:00,209.42,209.45,209.23,209.45,1350.0,204.5514,204.5807,204.3658,204.5807,1350.0
2022-12-16 12:10:00,209.29,209.6,209.29,209.43,1324.0,204.4244,204.7272,204.4244,204.5612,1324.0
2022-12-16 12:20:00,209.75,209.79,209.41,209.5,2239.0,204.8738,204.9128,204.5417,204.6296,2239.0
2022-12-16 12:30:00,209.51,210.04,209.32,209.77,4497.0,204.6393,205.157,204.4537,204.8933,4497.0
2022-12-16 12:40:00,209.72,209.76,209.71,209.74,778.0,204.8444,204.8835,204.8347,204.864,778.0
2022-12-16 12:50:00,209.62,209.69,209.4,209.4,1667.0,204.7468,204.8151,204.5319,204.5319,1667.0
2022-12-16 13:00:00,209.41,209.41,209.21,209.27,2000.0,204.5417,204.5417,204.3463,204.4049,2000.0
2022-12-16 13:10:00,209.21,209.38,209.16,209.27,1006.0,204.3463,204.5124,204.2975,204.4049,1006.0
2022-12-16 13:20:00,209.46,209.61,209.35,209.46,1315.0,204.5905,204.737,204.4831,204.5905,1315.0
2022-12-16 13:30:00,209.42,209.61,209.23,209.23,3001.0,204.5514,204.737,204.3658,204.3658,3001.0
2022-12-16 13:40:00,209.18,209.35,209.09,209.35,1040.0,204.317,204.4831,204.2291,204.4831,1040.0
2022-12-16 13:50:00,209.36,209.36,209.14,209.3,1302.0,204.4928,204.4928,204.2779,204.4342,1302.0
2022-12-16 14:00:00,209.25,209.37,209.14,209.18,3656.0,204.3854,204.5026,204.2779,204.317,3656.0
2022-12-16 14:10:00,209.2,209.48,208.75,208.76,16657.0,204.3365,204.61,203.897,203.9068,16657.0
2022-12-16 14:20:00,208.7,208.82,208.55,208.82,1463.0,203.8482,203.9654,203.7016,203.9654,1463.0
2022-12-16 14:30:00,208.79,208.79,208.34,208.53,2225.0,203.9361,203.9361,203.4965,203.6821,2225.0
2022-12-16 14:40:00,208.52,208.6,208.09,208.26,4459.0,203.6723,203.7505,203.2523,203.4184,4459.0
2022-12-16 14:50:00,208.35,208.66,208.12,208.66,3903.0,203.5063,203.8091,203.2816,203.8091,3903.0
2022-12-16 15:00:00,208.57,208.92,208.53,208.84,3465.0,203.7212,204.063,203.6821,203.9849,3465.0
2022-12-16 15:10:00,208.78,209.29,208.78,208.93,9821.0,203.9263,204.4244,203.9263,204.0728,9821.0
2022-12-16 15:20:00,208.93,209.31,208.91,209.17,13752.0,204.0728,204.444,204.0533,204.3072,13752.0
2022-12-16 15:30:00,209.21,209.85,209.19,209.43,12313.0,204.3463,204.9714,204.3268,204.5612,12313.0
2022-12-16 15:40:00,209.49,209.85,209.14,209.69,11456.0,204.6198,204.9714,204.2779,204.8151,11456.0
2022-12-16 15:50:00,209.89,210.36,209.37,209.76,67973.0,205.0105,205.4696,204.5026,204.8835,67973.0
2022-12-19 09:30:00,209.48,210.0,207.62,208.67,5568.0,204.61,205.1179,202.7933,203.8189,5568.0
2022-12-19 09:40:00,208.35,208.35,207.11,207.5,2749.0,203.5063,203.5063,202.2951,202.6761,2749.0
2022-12-19 09:50:00,207.46,207.47,206.91,207.39,5424.0,202.637,202.6468,202.0998,202.5686,5424.0
2022-12-19 10:00:00,207.33,208.16,207.33,208.14,6967.0,202.51,203.3207,202.51,203.3012,6967.0
2022-12-19 10:10:00,208.2,208.95,208.19,208.39,9438.0,203.3598,204.0923,203.35,203.5454,9438.0
2022-12-19 10:20:00,208.34,209.18,208.33,209.09,12742.0,203.4965,204.317,203.4868,204.2291,12742.0
2022-12-19 10:30:00,209.1,209.23,208.78,209.14,3102.0,204.2389,204.3658,203.9263,204.2779,3102.0
2022-12-19 10:40:00,209.31,209.41,209.11,209.23,5777.0,204.444,204.5417,204.2486,204.3658,5777.0
2022-12-19 10:50:00,209.15,209.17,208.81,209.0,3435.0,204.2877,204.3072,203.9556,204.1412,3435.0
2022-12-19 11:00:00,208.78,209.04,208.66,209.04,1702.0,203.9263,204.1803,203.8091,204.1803,1702.0
2022-12-19 11:10:00,209.05,209.22,208.94,209.12,2698.0,204.19,204.3561,204.0826,204.2584,2698.0
2022-12-19 11:20:00,209.13,209.14,208.8,208.93,2775.0,204.2682,204.2779,203.9458,204.0728,2775.0
2022-12-19 11:30:00,209.0,209.0,208.47,208.58,7528.0,204.1412,204.1412,203.6235,203.731,7528.0
2022-12-19 11:40:00,208.57,209.1,208.57,209.09,1900.0,203.7212,204.2389,203.7212,204.2291,1900.0
2022-12-19 11:50:00,208.92,209.01,208.69,209.0,4500.0,204.063,204.151,203.8384,204.1412,4500.0
2022-12-19 12:00:00,208.99,209.2,208.85,208.85,4981.0,204.1314,204.3365,203.9947,203.9947,4981.0
2022-12-19 12:10:00,208.83,209.1,208.8,208.99,6099.0,203.9751,204.2389,203.9458,204.1314,6099.0
2022-12-19 12:20:00,208.97,208.97,208.51,208.53,3423.0,204.1119,204.1119,203.6626,203.6821,3423.0
2022-12-19 12:30:00,208.48,208.54,208.38,208.42,11449.0,203.6333,203.6919,203.5356,203.5747,11449.0
2022-12-19 12:40:00,208.5,209.04,208.45,208.9,2722.0,203.6528,204.1803,203.604,204.0435,2722.0
2022-12-19 12:50:00,209.0,209.0,208.64,208.71,3392.0,204.1412,204.1412,203.7896,203.8579,3392.0
2022-12-19 13:00:00,208.81,208.81,208.38,208.39,3144.0,203.9556,203.9556,203.5356,203.5454,3144.0
2022-12-19 13:10:00,208.42,208.67,208.38,208.65,3535.0,203.5747,203.8189,203.5356,203.7993,3535.0
2022-12-19 13:20:00,208.69,208.85,208.53,208.61,3902.0,203.8384,203.9947,203.6821,203.7603,3902.0
2022-12-19 13:30:00,208.58,208.65,208.23,208.44,3875.0,203.731,203.7993,203.3891,203.5942,3875.0
2022-12-19 13:40:00,208.61,208.61,208.45,208.53,1400.0,203.7603,203.7603,203.604,203.6821,1400.0
2022-12-19 13:50:00,208.49,208.57,208.12,208.14,3048.0,203.643,203.7212,203.2816,203.3012,3048.0
2022-12-19 14:00:00,208.12,208.12,207.7,207.9,2605.0,203.2816,203.2816,202.8714,203.0668,2605.0
2022-12-19 14:10:00,207.96,208.08,207.96,208.07,1104.0,203.1254,203.2426,203.1254,203.2328,1104.0
2022-12-19 14:20:00,208.1,208.29,207.87,207.88,2810.0,203.2621,203.4477,203.0375,203.0472,2810.0
2022-12-19 14:30:00,207.8,208.5,207.79,208.5,7880.0,202.9691,203.6528,202.9593,203.6528,7880.0
2022-12-19 14:40:00,208.5,208.63,208.31,208.32,3157.0,203.6528,203.7798,203.4672,203.477,3157.0
2022-12-19 14:50:00,208.25,208.39,208.12,208.39,2424.0,203.4086,203.5454,203.2816,203.5454,2424.0
2022-12-19 15:00:00,208.29,208.52,208.12,208.47,2178.0,203.4477,203.6723,203.2816,203.6235,2178.0
2022-12-19 15:10:00,208.54,208.64,208.42,208.56,8183.0,203.6919,203.7896,203.5747,203.7114,8183.0
2022-12-19 15:20:00,208.59,208.89,208.45,208.76,5310.0,203.7407,204.0337,203.604,203.9068,5310.0
2022-12-19 15:30:00,208.84,209.11,208.55,208.55,17869.0,203.9849,204.2486,203.7016,203.7016,17869.0
2022-12-19 15:40:00,208.54,208.83,208.5,208.55,24093.0,203.6919,203.9751,203.6528,203.7016,24093.0
2022-12-19 15:50:00,208.59,209.27,208.59,209.06,82817.0,203.7407,204.4049,203.7407,204.1998,82817.0
2022-12-20 09:30:00,209.05,209.11,207.82,208.44,15499.0,204.19,204.2486,202.9886,203.5942,15499.0
2022-12-20 09:40:00,208.77,208.78,207.05,207.15,1221.0,203.9165,203.9263,202.2365,202.3342,1221.0
2022-12-20 09:50:00,207.18,208.8,207.16,208.71,1800.0,202.3635,203.9458,202.344,203.8579,1800.0
2022-12-20 10:00:00,208.86,209.04,208.62,208.97,2456.0,204.0044,204.1803,203.77,204.1119,2456.0
2022-12-20 10:10:00,208.95,209.33,208.56,208.79,4539.0,204.0923,204.4635,203.7114,203.9361,4539.0
2022-12-20 10:20:00,209.0,209.25,208.68,209.25,1400.0,204.1412,204.3854,203.8286,204.3854,1400.0
2022-12-20 10:30:00,209.09,209.36,208.93,209.03,2309.0,204.2291,204.4928,204.0728,204.1705,2309.0
2022-12-20 10:40:00,208.97,209.09,208.8,209.01,2090.0,204.1119,204.2291,203.9458,204.151,2090.0
2022-12-20 10:50:00,209.15,209.34,208.97,209.08,3550.0,204.2877,204.4733,204.1119,204.2193,3550.0
2022-12-20 11:00:00,209.08,209.32,208.98,209.31,4065.0,204.2193,204.4537,204.1217,204.444,4065.0
2022-12-20 11:10:00,209.21,209.21,208.53,208.64,4003.0,204.3463,204.3463,203.6821,203.7896,4003.0
2022-12-20 11:20:00,208.83,208.84,208.54,208.54,800.0,203.9751,203.9849,203.6919,203.6919,800.0
2022-12-20 11:30:00,208.67,209.08,208.67,208.69,700.0,203.8189,204.2193,203.8189,203.8384,700.0
2022-12-20 11:40:00,208.69,208.81,208.68,208.81,200.0,203.8384,203.9556,203.8286,203.9556,200.0
2022-12-20 11:50:00,208.88,209.23,208.77,209.21,4760.0,204.024,204.3658,203.9165,204.3463,4760.0
2022-12-20 12:00:00,209.23,209.47,209.14,209.26,4225.0,204.3658,204.6003,204.2779,204.3951,4225.0
2022-12-20 12:10:00,209.25,209.42,208.98,208.98,13045.0,204.3854,204.5514,204.1217,204.1217,13045.0
2022-12-20 12:20:00,209.01,209.24,208.98,209.18,4315.0,204.151,204.3756,204.1217,204.317,4315.0
2022-12-20 12:30:00,209.01,209.33,208.76,209.28,2321.0,204.151,204.4635,203.9068,204.4147,2321.0
2022-12-20 12:40:00,209.3,209.45,209.18,209.4,2769.0,204.4342,204.5807,204.317,204.5319,2769.0
2022-12-20 12:50:00,209.47,209.62,209.47,209.59,1982.0,204.6003,204.7468,204.6003,204.7175,1982.0
2022-12-20 13:00:00,209.59,209.77,209.39,209.44,2510.0,204.7175,204.8933,204.5221,204.571,2510.0
2022-12-20 13:10:00,209.34,209.93,209.29,209.47,5689.0,204.4733,205.0496,204.4244,204.6003,5689.0
2022-12-20 13:20:00,209.23,209.6,209.23,209.45,2379.0,204.3658,204.7272,204.3658,204.5807,2379.0
2022-12-20 13:30:00,209.58,209.72,209.43,209.63,10117.0,204.7077,204.8444,204.5612,204.7565,10117.0
2022-12-20 13:40:00,209.58,209.74,209.42,209.51,8654.0,204.7077,204.864,204.5514,204.6393,8654.0
2022-12-20 13:50:00,209.57,209.57,209.4,209.42,1440.0,204.6979,204.6979,204.5319,204.5514,1440.0
2022-12-20 14:00:00,209.34,209.52,209.26,209.5,9047.0,204.4733,204.6491,204.3951,204.6296,9047.0
2022-12-20 14:10:00,209.46,209.54,209.15,209.24,7623.0,204.5905,204.6686,204.2877,204.3756,7623.0
2022-12-20 14:20:00,209.15,209.15,208.87,208.88,5407.0,204.2877,204.2877,204.0142,204.024,5407.0
2022-12-20 14:30:00,208.88,209.01,208.72,208.74,9192.0,204.024,204.151,203.8677,203.8872,9192.0
2022-12-20 14:40:00,208.77,208.82,208.53,208.53,4216.0,203.9165,203.9654,203.6821,203.6821,4216.0
2022-12-20 14:50:00,208.44,208.74,208.36,208.74,2516.0,203.5942,203.8872,203.5161,203.8872,2516.0
2022-12-20 15:00:00,208.5,208.58,208.19,208.2,2669.0,203.6528,203.731,203.35,203.3598,2669.0
2022-12-20 15:10:00,208.2,208.51,208.19,208.37,4331.0,203.3598,203.6626,203.35,203.5258,4331.0
2022-12-20 15:20:00,208.26,208.59,208.26,208.58,5861.0,203.4184,203.7407,203.4184,203.731,5861.0
2022-12-20 15:30:00,208.67,209.28,208.6,209.18,10077.0,203.8189,204.4147,203.7505,204.317,10077.0
2022-12-20 15:40:00,209.13,209.32,208.97,209.2,11789.0,204.2682,204.4537,204.1119,204.3365,11789.0
2022-12-20 15:50:00,209.13,209.24,208.89,208.92,54591.0,204.2682,204.3756,204.0337,204.063,54591.0
2022-12-21 09:30:00,210.28,210.28,208.72,208.73,6738.0,205.3914,205.3914,203.8677,203.8775,6738.0
2022-12-21 09:40:00,208.17,209.3,208.17,209.13,4712.0,203.3305,204.4342,203.3305,204.2682,4712.0
2022-12-21 09:50:00,209.22,209.22,208.69,208.81,12321.0,204.3561,204.3561,203.8384,203.9556,12321.0
2022-12-21 10:00:00,208.88,209.72,208.88,209.65,54708.0,204.024,204.8444,204.024,204.7761,54708.0
2022-12-21 10:10:00,209.6,210.05,209.6,209.97,3584.0,204.7272,205.1668,204.7272,205.0886,3584.0
2022-12-21 10:20:00,210.06,210.4,209.66,210.27,4694.0,205.1765,205.5086,204.7858,205.3817,4694.0
2022-12-21 10:30:00,210.34,210.61,210.15,210.25,14480.0,205.45,205.7138,205.2645,205.3621,14480.0
2022-12-21 10:40:00,210.47,210.75,210.09,210.72,14501.0,205.577,205.8505,205.2058,205.8212,14501.0
2022-12-21 10:50:00,210.87,210.87,210.4,210.54,7139.0,205.9677,205.9677,205.5086,205.6454,7139.0
2022-12-21 11:00:00,210.52,210.92,210.47,210.92,9335.0,205.6259,206.0166,205.577,206.0166,9335.0
2022-12-21 11:10:00,210.92,211.02,210.4,210.4,4400.0,206.0166,206.1142,205.5086,205.5086,4400.0
2022-12-21 11:20:00,210.51,210.53,210.07,210.38,10880.0,205.6161,205.6356,205.1863,205.4891,10880.0
2022-12-21 11:30:00,210.49,210.67,210.23,210.24,13164.0,205.5965,205.7724,205.3426,205.3524,13164.0
2022-12-21 11:40:00,210.15,210.47,209.8,209.91,13073.0,205.2645,205.577,204.9226,205.03,13073.0
2022-12-21 11:50:00,209.92,210.4,209.91,210.34,12667.0,205.0398,205.5086,205.03,205.45,12667.0
2022-12-21 12:00:00,210.34,210.4,209.94,209.98,26752.0,205.45,205.5086,205.0593,205.0984,26752.0
2022-12-21 12:10:00,209.91,210.04,209.79,209.8,11979.0,205.03,205.157,204.9128,204.9226,11979.0
2022-12-21 12:20:00,209.82,210.22,209.82,210.2,3305.0,204.9421,205.3328,204.9421,205.3133,3305.0
2022-12-21 12:30:00,210.13,210.25,210.02,210.05,2915.0,205.2449,205.3621,205.1375,205.1668,2915.0
2022-12-21 12:40:00,210.0,210.0,209.63,209.69,2095.0,205.1179,205.1179,204.7565,204.8151,2095.0
2022-12-21 12:50:00,209.74,209.84,209.58,209.71,3174.0,204.864,204.9617,204.7077,204.8347,3174.0
2022-12-21 13:00:00,209.78,209.98,209.67,209.72,5521.0,204.9031,205.0984,204.7956,204.8444,5521.0
2022-12-21 13:10:00,209.96,209.96,209.72,209.73,1110.0,205.0789,205.0789,204.8444,204.8542,1110.0
2022-12-21 13:20:00,209.58,209.58,209.28,209.29,2000.0,204.7077,204.7077,204.4147,204.4244,2000.0
2022-12-21 13:30:00,209.3,209.49,209.21,209.46,4140.0,204.4342,204.6198,204.3463,204.5905,4140.0
2022-12-21 13:40:00,209.46,210.0,209.38,209.9,10798.0,204.5905,205.1179,204.5124,205.0203,10798.0
2022-12-21 13:50:00,209.9,210.05,209.81,209.86,8772.0,205.0203,205.1668,204.9324,204.9812,8772.0
2022-12-21 14:00:00,209.89,210.2,209.89,210.0,13052.0,205.0105,205.3133,205.0105,205.1179,13052.0
2022-12-21 14:10:00,210.08,210.17,209.99,209.99,3900.0,205.1961,205.284,205.1082,205.1082,3900.0
2022-12-21 14:20:00,209.91,209.91,209.59,209.63,5468.0,205.03,205.03,204.7175,204.7565,5468.0
2022-12-21 14:30:00,209.64,209.71,209.3,209.53,7349.0,204.7663,204.8347,204.4342,204.6589,7349.0
2022-12-21 14:40:00,209.53,209.64,209.33,209.42,5116.0,204.6589,204.7663,204.4635,204.5514,5116.0
2022-12-21 14:50:00,209.38,209.38,208.98,209.11,7463.0,204.5124,204.5124,204.1217,204.2486,7463.0
2022-12-21 15:00:00,209.11,209.28,208.97,209.05,5429.0,204.2486,204.4147,204.1119,204.19,5429.0
2022-12-21 15:10:00,208.96,209.5,208.92,209.5,4010.0,204.1021,204.6296,204.063,204.6296,4010.0
2022-12-21 15:20:00,209.51,209.54,209.07,209.13,5558.0,204.6393,204.6686,204.2096,204.2682,5558.0
2022-12-21 15:30:00,209.21,210.01,209.21,209.94,28899.0,204.3463,205.1277,204.3463,205.0593,28899.0
2022-12-21 15:40:00,210.0,210.04,209.9,210.01,16985.0,205.1179,205.157,205.0203,205.1277,16985.0
2022-12-21 15:50:00,210.04,210.2,209.84,210.15,91237.0,205.157,205.3133,204.9617,205.2645,91237.0
2022-12-22 09:30:00,209.56,210.91,208.94,209.56,10363.0,204.6882,206.0068,204.0826,204.6882,10363.0
2022-12-22 09:40:00,209.46,209.46,208.79,209.04,923.0,204.5905,204.5905,203.9361,204.1803,923.0
2022-12-22 09:50:00,209.17,209.21,208.69,208.85,3164.0,204.3072,204.3463,203.8384,203.9947,3164.0
2022-12-22 10:00:00,208.27,208.74,208.17,208.73,1300.0,203.4282,203.8872,203.3305,203.8775,1300.0
2022-12-22 10:10:00,208.48,209.12,208.42,209.07,1000.0,203.6333,204.2584,203.5747,204.2096,1000.0
2022-12-22 10:20:00,209.0,209.1,208.83,208.84,6375.0,204.1412,204.2389,203.9751,203.9849,6375.0
2022-12-22 10:30:00,208.84,209.03,208.64,208.65,2160.0,203.9849,204.1705,203.7896,203.7993,2160.0
2022-12-22 10:40:00,208.84,209.05,208.69,208.95,1759.0,203.9849,204.19,203.8384,204.0923,1759.0
2022-12-22 10:50:00,208.96,208.96,208.67,208.91,1826.0,204.1021,204.1021,203.8189,204.0533,1826.0
2022-12-22 11:00:00,208.76,209.0,208.76,208.97,829.0,203.9068,204.1412,203.9068,204.1119,829.0
2022-12-22 11:10:00,208.85,209.05,208.76,208.84,2345.0,203.9947,204.19,203.9068,203.9849,2345.0
2022-12-22 11:20:00,208.84,209.03,208.75,208.81,1934.0,203.9849,204.1705,203.897,203.9556,1934.0
2022-12-22 11:30:00,208.8,208.8,208.37,208.38,2807.0,203.9458,203.9458,203.5258,203.5356,2807.0
2022-12-22 11:40:00,208.2,208.34,207.94,208.34,2241.0,203.3598,203.4965,203.1058,203.4965,2241.0
2022-12-22 11:50:00,208.34,208.34,208.11,208.16,1035.0,203.4965,203.4965,203.2719,203.3207,1035.0
2022-12-22 12:00:00,208.13,208.15,208.04,208.15,1300.0,203.2914,203.3109,203.2035,203.3109,1300.0
2022-12-22 12:10:00,208.17,208.17,207.83,207.89,3060.0,203.3305,203.3305,202.9984,203.057,3060.0
2022-12-22 12:20:00,207.87,207.87,207.18,207.33,900.0,203.0375,203.0375,202.3635,202.51,900.0
2022-12-22 12:30:00,206.86,206.91,206.86,206.91,301.0,202.0509,202.0998,202.0509,202.0998,301.0
2022-12-22 12:40:00,206.95,206.95,206.71,206.9,1833.0,202.1388,202.1388,201.9044,202.09,1833.0
2022-12-22 12:50:00,206.93,206.93,206.73,206.82,1631.0,202.1193,202.1193,201.924,202.0119,1631.0
2022-12-22 13:00:00,206.76,206.76,206.2,206.2,9562.0,201.9533,201.9533,201.4063,201.4063,9562.0
2022-12-22 13:10:00,206.59,206.8,206.58,206.58,813.0,201.7872,201.9923,201.7774,201.7774,813.0
2022-12-22 13:20:00,206.41,206.9,206.41,206.73,2657.0,201.6114,202.09,201.6114,201.924,2657.0
2022-12-22 13:30:00,206.52,206.56,205.99,206.18,2010.0,201.7188,201.7579,201.2012,201.3867,2010.0
2022-12-22 13:40:00,206.33,206.62,206.3,206.41,2113.0,201.5333,201.8165,201.504,201.6114,2113.0
2022-12-22 13:50:00,206.4,206.58,206.18,206.58,2124.0,201.6016,201.7774,201.3867,201.7774,2124.0
2022-12-22 14:00:00,206.58,207.04,206.51,206.91,2402.0,201.7774,202.2268,201.7091,202.0998,2402.0
2022-12-22 14:10:00,207.35,207.38,207.32,207.32,800.0,202.5295,202.5588,202.5002,202.5002,800.0
2022-12-22 14:20:00,207.42,208.03,207.41,208.03,3013.0,202.5979,203.1937,202.5882,203.1937,3013.0
2022-12-22 14:30:00,207.93,208.17,207.76,208.06,3202.0,203.0961,203.3305,202.93,203.223,3202.0
2022-12-22 14:40:00,208.06,208.27,207.84,208.13,4540.0,203.223,203.4282,203.0082,203.2914,4540.0
2022-12-22 14:50:00,208.19,208.5,208.01,208.48,3464.0,203.35,203.6528,203.1742,203.6333,3464.0
2022-12-22 15:00:00,208.52,208.54,208.03,208.43,6537.0,203.6723,203.6919,203.1937,203.5844,6537.0
2022-12-22 15:10:00,208.32,208.74,208.18,208.74,3700.0,203.477,203.8872,203.3403,203.8872,3700.0
2022-12-22 15:20:00,208.7,209.12,208.69,209.08,5700.0,203.8482,204.2584,203.8384,204.2193,5700.0
2022-12-22 15:30:00,209.33,209.6,208.76,208.92,12234.0,204.4635,204.7272,203.9068,204.063,12234.0
2022-12-22 15:40:00,208.94,209.07,208.72,209.04,14374.0,204.0826,204.2096,203.8677,204.1803,14374.0
2022-12-22 15:50:00,209.11,209.39,208.9,209.2,97666.0,204.2486,204.5221,204.0435,204.3365,97666.0
2022-12-23 09:30:00,208.33,208.97,206.97,207.26,15578.0,203.4868,204.1119,202.1584,202.4416,15578.0
2022-12-23 09:40:00,207.51,208.32,206.99,206.99,12304.0,202.6858,203.477,202.1779,202.1779,12304.0
2022-12-23 09:50:00,207.68,207.68,206.5,207.08,2228.0,202.8519,202.8519,201.6993,202.2658,2228.0
2022-12-23 10:00:00,207.35,207.95,207.17,207.63,7051.0,202.5295,203.1156,202.3537,202.803,7051.0
2022-12-23 10:10:00,207.65,208.39,207.47,208.3,19488.0,202.8226,203.5454,202.6468,203.4575,19488.0
2022-12-23 10:20:00,208.3,208.41,207.96,207.96,16540.0,203.4575,203.5649,203.1254,203.1254,16540.0
2022-12-23 10:30:00,208.02,208.64,208.02,208.46,12273.0,203.184,203.7896,203.184,203.6137,12273.0
2022-12-23 10:40:00,208.46,208.54,208.12,208.5,11034.0,203.6137,203.6919,203.2816,203.6528,11034.0
2022-12-23 10:50:00,208.25,208.38,208.03,208.17,3000.0,203.4086,203.5356,203.1937,203.3305,3000.0
2022-12-23 11:00:00,208.22,208.34,208.0,208.31,3140.0,203.3793,203.4965,203.1644,203.4672,3140.0
2022-12-23 11:10:00,208.35,208.81,208.35,208.64,25438.0,203.5063,203.9556,203.5063,203.7896,25438.0
2022-12-23 11:20:00,208.64,208.84,208.42,208.61,9380.0,203.7896,203.9849,203.5747,203.7603,9380.0
2022-12-23 11:30:00,208.65,208.81,208.48,208.7,3100.0,203.7993,203.9556,203.6333,203.8482,3100.0
2022-12-23 11:40:00,208.94,208.96,208.51,208.51,2800.0,204.0826,204.1021,203.6626,203.6626,2800.0
2022-12-23 11:50:00,208.78,208.78,208.45,208.57,1300.0,203.9263,203.9263,203.604,203.7212,1300.0
2022-12-23 12:00:00,208.63,208.83,208.55,208.55,2675.0,203.7798,203.9751,203.7016,203.7016,2675.0
2022-12-23 12:10:00,208.55,208.7,208.54,208.62,1763.0,203.7016,203.8482,203.6919,203.77,1763.0
2022-12-23 12:20:00,208.64,208.7,208.37,208.42,5397.0,203.7896,203.8482,203.5258,203.5747,5397.0
2022-12-23 12:30:00,208.47,208.57,208.16,208.24,9957.0,203.6235,203.7212,203.3207,203.3989,9957.0
2022-12-23 12:40:00,208.27,208.27,207.82,208.16,4700.0,203.4282,203.4282,202.9886,203.3207,4700.0
2022-12-23 12:50:00,208.16,208.43,208.01,208.43,5103.0,203.3207,203.5844,203.1742,203.5844,5103.0
2022-12-23 13:00:00,208.49,208.49,208.22,208.34,4351.0,203.643,203.643,203.3793,203.4965,4351.0
2022-12-23 13:10:00,208.37,208.37,207.91,208.1,4194.0,203.5258,203.5258,203.0765,203.2621,4194.0
2022-12-23 13:20:00,208.25,208.25,207.9,207.9,2733.0,203.4086,203.4086,203.0668,203.0668,2733.0
2022-12-23 13:30:00,208.04,208.04,207.81,208.0,3687.0,203.2035,203.2035,202.9789,203.1644,3687.0
2022-12-23 13:40:00,207.93,207.93,207.23,207.53,3496.0,203.0961,203.0961,202.4123,202.7054,3496.0
2022-12-23 13:50:00,207.58,207.75,207.15,207.72,10176.0,202.7542,202.9202,202.3342,202.8909,10176.0
2022-12-23 14:00:00,207.71,207.71,207.55,207.61,1393.0,202.8812,202.8812,202.7249,202.7835,1393.0
2022-12-23 14:10:00,207.64,208.04,207.64,208.03,2100.0,202.8128,203.2035,202.8128,203.1937,2100.0
2022-12-23 14:20:00,208.09,208.09,207.79,208.06,2549.0,203.2523,203.2523,202.9593,203.223,2549.0
2022-12-23 14:30:00,208.07,208.18,208.07,208.18,2190.0,203.2328,203.3403,203.2328,203.3403,2190.0
2022-12-23 14:40:00,208.16,208.18,207.92,207.92,2638.0,203.3207,203.3403,203.0863,203.0863,2638.0
2022-12-23 14:50:00,207.99,208.37,207.99,208.15,6300.0,203.1547,203.5258,203.1547,203.3109,6300.0
2022-12-23 15:00:00,208.14,208.4,208.06,208.2,3831.0,203.3012,203.5551,203.223,203.3598,3831.0
2022-12-23 15:10:00,208.21,208.4,208.05,208.05,4193.0,203.3696,203.5551,203.2133,203.2133,4193.0
2022-12-23 15:20:00,208.09,208.09,207.81,207.95,4970.0,203.2523,203.2523,202.9789,203.1156,4970.0
2022-12-23 15:30:00,207.85,207.85,207.52,207.82,5428.0,203.0179,203.0179,202.6956,202.9886,5428.0
2022-12-23 15:40:00,207.89,208.24,207.84,208.22,12068.0,203.057,203.3989,203.0082,203.3793,12068.0
2022-12-23 15:50:00,208.12,208.39,207.95,208.27,92244.0,203.2816,203.5454,203.1156,203.4282,92244.0
2022-12-27 09:30:00,208.89,210.4,206.74,206.74,5320.0,204.0337,205.5086,201.9337,201.9337,5320.0
2022-12-27 09:40:00,206.75,207.05,205.8,206.72,2770.0,201.9435,202.2365,201.0156,201.9142,2770.0
2022-12-27 09:50:00,206.67,207.18,206.67,206.86,1632.0,201.8654,202.3635,201.8654,202.0509,1632.0
2022-12-27 10:00:00,206.78,207.7,206.78,207.64,5335.0,201.9728,202.8714,201.9728,202.8128,5335.0
2022-12-27 10:10:00,207.61,208.04,207.37,208.01,8428.0,202.7835,203.2035,202.5491,203.1742,8428.0
2022-12-27 10:20:00,208.0,208.16,207.88,208.16,2500.0,203.1644,203.3207,203.0472,203.3207,2500.0
2022-12-27 10:30:00,208.14,208.14,207.79,208.01,1845.0,203.3012,203.3012,202.9593,203.1742,1845.0
2022-12-27 10:40:00,207.92,208.03,207.71,207.94,8316.0,203.0863,203.1937,202.8812,203.1058,8316.0
2022-12-27 10:50:00,207.85,207.85,207.51,207.51,2784.0,203.0179,203.0179,202.6858,202.6858,2784.0
2022-12-27 11:00:00,207.4,207.84,207.39,207.68,2249.0,202.5784,203.0082,202.5686,202.8519,2249.0
2022-12-27 11:10:00,207.68,207.78,207.42,207.51,2800.0,202.8519,202.9495,202.5979,202.6858,2800.0
2022-12-27 11:20:00,207.43,207.58,207.41,207.58,3998.0,202.6077,202.7542,202.5882,202.7542,3998.0
2022-12-27 11:30:00,207.76,207.9,207.51,207.9,2969.0,202.93,203.0668,202.6858,203.0668,2969.0
2022-12-27 11:40:00,207.76,207.77,207.6,207.68,3025.0,202.93,202.9398,202.7737,202.8519,3025.0
2022-12-27 11:50:00,207.7,207.7,207.36,207.4,2804.0,202.8714,202.8714,202.5393,202.5784,2804.0
2022-12-27 12:00:00,207.43,207.7,207.42,207.65,2107.0,202.6077,202.8714,202.5979,202.8226,2107.0
2022-12-27 12:10:00,207.71,207.76,207.43,207.44,5674.0,202.8812,202.93,202.6077,202.6175,5674.0
2022-12-27 12:20:00,207.5,207.64,207.31,207.64,1607.0,202.6761,202.8128,202.4905,202.8128,1607.0
2022-12-27 12:30:00,207.48,207.53,207.43,207.5,2200.0,202.6565,202.7054,202.6077,202.6761,2200.0
2022-12-27 12:40:00,207.38,207.38,207.2,207.27,2233.0,202.5588,202.5588,202.383,202.4514,2233.0
2022-12-27 12:50:00,207.19,207.4,207.16,207.4,1100.0,202.3733,202.5784,202.344,202.5784,1100.0
2022-12-27 13:00:00,207.4,207.67,207.4,207.6,2100.0,202.5784,202.8421,202.5784,202.7737,2100.0
2022-12-27 13:10:00,207.51,207.53,207.14,207.14,2465.0,202.6858,202.7054,202.3244,202.3244,2465.0
2022-12-27 13:20:00,207.14,207.23,206.95,206.97,1790.0,202.3244,202.4123,202.1388,202.1584,1790.0
2022-12-27 13:30:00,206.88,206.88,206.75,206.78,1479.0,202.0705,202.0705,201.9435,201.9728,1479.0
2022-12-27 13:40:00,206.76,206.82,206.59,206.64,3985.0,201.9533,202.0119,201.7872,201.8361,3985.0
2022-12-27 13:50:00,206.76,207.0,206.4,206.6,3986.0,201.9533,202.1877,201.6016,201.797,3986.0
2022-12-27 14:00:00,206.66,206.78,206.65,206.71,1438.0,201.8556,201.9728,201.8458,201.9044,1438.0
2022-12-27 14:10:00,206.76,206.8,206.48,206.48,2230.0,201.9533,201.9923,201.6798,201.6798,2230.0
2022-12-27 14:20:00,206.55,206.73,206.3,206.3,2502.0,201.7481,201.924,201.504,201.504,2502.0
2022-12-27 14:30:00,206.32,206.63,206.27,206.28,1719.0,201.5235,201.8263,201.4747,201.4844,1719.0
2022-12-27 14:40:00,206.35,206.35,206.01,206.25,8637.0,201.5528,201.5528,201.2207,201.4551,8637.0
2022-12-27 14:50:00,206.31,206.41,206.17,206.35,6600.0,201.5137,201.6114,201.377,201.5528,6600.0
2022-12-27 15:00:00,206.42,206.65,206.1,206.53,5609.0,201.6212,201.8458,201.3086,201.7286,5609.0
2022-12-27 15:10:00,206.81,206.97,206.71,206.76,2103.0,202.0021,202.1584,201.9044,201.9533,2103.0
2022-12-27 15:20:00,206.68,206.9,206.62,206.86,4402.0,201.8751,202.09,201.8165,202.0509,4402.0
2022-12-27 15:30:00,206.83,207.18,206.83,207.08,5908.0,202.0216,202.3635,202.0216,202.2658,5908.0
2022-12-27 15:40:00,207.08,207.08,206.68,206.96,8698.0,202.2658,202.2658,201.8751,202.1486,8698.0
2022-12-27 15:50:00,206.88,206.92,206.52,206.9,42627.0,202.0705,202.1095,201.7188,202.09,42627.0
2022-12-28 09:30:00,206.89,208.49,206.89,208.0,5360.0,202.0802,203.643,202.0802,203.1644,5360.0
2022-12-28 09:40:00,208.09,208.1,207.51,207.75,4909.0,203.2523,203.2621,202.6858,202.9202,4909.0
2022-12-28 09:50:00,207.54,207.76,207.31,207.72,968.0,202.7151,202.93,202.4905,202.8909,968.0
2022-12-28 10:00:00,207.61,207.93,207.51,207.71,4200.0,202.7835,203.0961,202.6858,202.8812,4200.0
2022-12-28 10:10:00,207.68,207.81,207.39,207.48,4319.0,202.8519,202.9789,202.5686,202.6565,4319.0
2022-12-28 10:20:00,207.59,207.59,206.97,206.99,2671.0,202.764,202.764,202.1584,202.1779,2671.0
2022-12-28 10:30:00,206.95,207.19,206.8,206.85,2331.0,202.1388,202.3733,201.9923,202.0412,2331.0
2022-12-28 10:40:00,206.95,207.06,206.69,207.06,2220.0,202.1388,202.2463,201.8849,202.2463,2220.0
2022-12-28 10:50:00,206.94,206.94,206.44,206.44,1930.0,202.1291,202.1291,201.6407,201.6407,1930.0
2022-12-28 11:00:00,206.39,206.74,206.39,206.46,2090.0,201.5919,201.9337,201.5919,201.6602,2090.0
2022-12-28 11:10:00,206.56,206.61,206.26,206.4,1509.0,201.7579,201.8067,201.4649,201.6016,1509.0
2022-12-28 11:20:00,206.42,206.66,206.13,206.13,2000.0,201.6212,201.8556,201.3379,201.3379,2000.0
2022-12-28 11:30:00,206.31,206.41,206.08,206.19,2104.0,201.5137,201.6114,201.2891,201.3965,2104.0
2022-12-28 11:40:00,206.13,206.22,205.91,205.96,4178.0,201.3379,201.4258,201.123,201.1719,4178.0
2022-12-28 11:50:00,206.0,206.18,205.99,206.02,1501.0,201.2109,201.3867,201.2012,201.2305,1501.0
2022-12-28 12:00:00,205.82,205.82,205.47,205.74,8514.0,201.0351,201.0351,200.6933,200.957,8514.0
2022-12-28 12:10:00,205.66,205.66,205.44,205.55,1600.0,200.8788,200.8788,200.6639,200.7714,1600.0
2022-12-28 12:20:00,205.62,205.94,205.43,205.94,2616.0,200.8398,201.1523,200.6542,201.1523,2616.0
2022-12-28 12:30:00,206.09,206.16,205.93,206.0,3352.0,201.2988,201.3672,201.1426,201.2109,3352.0
2022-12-28 12:40:00,206.0,206.16,206.0,206.1,3150.0,201.2109,201.3672,201.2109,201.3086,3150.0
2022-12-28 12:50:00,206.18,206.42,206.16,206.41,1341.0,201.3867,201.6212,201.3672,201.6114,1341.0
2022-12-28 13:00:00,206.64,206.78,206.62,206.66,2450.0,201.8361,201.9728,201.8165,201.8556,2450.0
2022-12-28 13:10:00,206.78,206.78,206.53,206.53,2261.0,201.9728,201.9728,201.7286,201.7286,2261.0
2022-12-28 13:20:00,206.55,206.61,206.39,206.51,1726.0,201.7481,201.8067,201.5919,201.7091,1726.0
2022-12-28 13:30:00,206.39,206.39,206.11,206.22,2031.0,201.5919,201.5919,201.3184,201.4258,2031.0
2022-12-28 13:40:00,206.14,206.28,205.62,205.92,10319.0,201.3477,201.4844,200.8398,201.1328,10319.0
2022-12-28 13:50:00,205.98,206.1,205.91,205.91,1918.0,201.1914,201.3086,201.123,201.123,1918.0
2022-12-28 14:00:00,205.92,206.13,205.92,205.94,3216.0,201.1328,201.3379,201.1328,201.1523,3216.0
2022-12-28 14:10:00,205.86,206.01,205.68,205.98,2388.0,201.0742,201.2207,200.8984,201.1914,2388.0
2022-12-28 14:20:00,205.88,206.03,205.74,206.03,1700.0,201.0937,201.2402,200.957,201.2402,1700.0
2022-12-28 14:30:00,206.03,206.23,205.89,205.96,2157.0,201.2402,201.4356,201.1035,201.1719,2157.0
2022-12-28 14:40:00,206.0,206.31,205.98,206.21,5415.0,201.2109,201.5137,201.1914,201.416,5415.0
2022-12-28 14:50:00,206.22,206.22,205.9,205.97,3257.0,201.4258,201.4258,201.1133,201.1816,3257.0
2022-12-28 15:00:00,205.98,206.0,205.66,206.0,2529.0,201.1914,201.2109,200.8788,201.2109,2529.0
2022-12-28 15:10:00,205.92,205.92,205.45,205.67,3596.0,201.1328,201.1328,200.6737,200.8886,3596.0
2022-12-28 15:20:00,205.61,205.75,205.4,205.75,2593.0,200.83,200.9667,200.6249,200.9667,2593.0
2022-12-28 15:30:00,205.76,205.89,205.53,205.63,4095.0,200.9765,201.1035,200.7519,200.8495,4095.0
2022-12-28 15:40:00,205.72,205.72,205.17,205.5,8228.0,200.9374,200.9374,200.4002,200.7226,8228.0
2022-12-28 15:50:00,205.53,205.79,205.43,205.77,60397.0,200.7519,201.0058,200.6542,200.9863,60397.0
2022-12-29 09:30:00,208.08,208.08,206.98,207.34,4091.0,203.2426,203.2426,202.1681,202.5198,4091.0
2022-12-29 09:40:00,208.2,208.85,207.98,208.84,1600.0,203.3598,203.9947,203.1449,203.9849,1600.0
2022-12-29 09:50:00,208.92,209.15,208.61,208.8,4568.0,204.063,204.2877,203.7603,203.9458,4568.0
2022-12-29 10:00:00,208.92,208.97,208.39,208.58,6188.0,204.063,204.1119,203.5454,203.731,6188.0
2022-12-29 10:10:00,208.54,208.83,208.46,208.83,13264.0,203.6919,203.9751,203.6137,203.9751,13264.0
2022-12-29 10:20:00,208.83,208.83,208.4,208.59,5234.0,203.9751,203.9751,203.5551,203.7407,5234.0
2022-12-29 10:30:00,208.65,208.92,208.54,208.58,8610.0,203.7993,204.063,203.6919,203.731,8610.0
2022-12-29 10:40:00,208.71,208.85,208.35,208.44,8260.0,203.8579,203.9947,203.5063,203.5942,8260.0
2022-12-29 10:50:00,208.55,208.82,208.44,208.77,4491.0,203.7016,203.9654,203.5942,203.9165,4491.0
2022-12-29 11:00:00,208.73,209.12,208.72,209.04,7365.0,203.8775,204.2584,203.8677,204.1803,7365.0
2022-12-29 11:10:00,209.04,209.08,208.69,208.7,2400.0,204.1803,204.2193,203.8384,203.8482,2400.0
2022-12-29 11:20:00,208.77,208.91,208.49,208.8,5032.0,203.9165,204.0533,203.643,203.9458,5032.0
2022-12-29 11:30:00,208.83,209.25,208.83,209.11,17247.0,203.9751,204.3854,203.9751,204.2486,17247.0
2022-12-29 11:40:00,209.26,209.33,209.12,209.3,4398.0,204.3951,204.4635,204.2584,204.4342,4398.0
2022-12-29 11:50:00,209.35,209.77,209.3,209.58,4729.0,204.4831,204.8933,204.4342,204.7077,4729.0
2022-12-29 12:00:00,209.61,209.95,209.61,209.93,2611.0,204.737,205.0691,204.737,205.0496,2611.0
2022-12-29 12:10:00,209.94,210.03,209.72,209.89,6617.0,205.0593,205.1472,204.8444,205.0105,6617.0
2022-12-29 12:20:00,209.92,209.96,209.58,209.63,4850.0,205.0398,205.0789,204.7077,204.7565,4850.0
2022-12-29 12:30:00,209.67,209.74,209.33,209.51,6102.0,204.7956,204.864,204.4635,204.6393,6102.0
2022-12-29 12:40:00,209.54,209.75,209.49,209.75,5023.0,204.6686,204.8738,204.6198,204.8738,5023.0
2022-12-29 12:50:00,209.68,209.83,209.66,209.71,5570.0,204.8054,204.9519,204.7858,204.8347,5570.0
2022-12-29 13:00:00,209.79,209.86,209.53,209.6,6547.0,204.9128,204.9812,204.6589,204.7272,6547.0
2022-12-29 13:10:00,209.67,210.05,209.66,209.81,8101.0,204.7956,205.1668,204.7858,204.9324,8101.0
2022-12-29 13:20:00,209.74,209.75,209.51,209.65,12655.0,204.864,204.8738,204.6393,204.7761,12655.0
2022-12-29 13:30:00,209.59,209.85,209.5,209.84,15147.0,204.7175,204.9714,204.6296,204.9617,15147.0
2022-12-29 13:40:00,209.84,209.96,209.74,209.86,14513.0,204.9617,205.0789,204.864,204.9812,14513.0
2022-12-29 13:50:00,209.91,210.21,209.77,210.16,14546.0,205.03,205.3231,204.8933,205.2742,14546.0
2022-12-29 14:00:00,210.08,210.24,209.97,210.03,13621.0,205.1961,205.3524,205.0886,205.1472,13621.0
2022-12-29 14:10:00,210.03,210.06,209.74,209.91,5124.0,205.1472,205.1765,204.864,205.03,5124.0
2022-12-29 14:20:00,209.81,209.92,209.64,209.67,3587.0,204.9324,205.0398,204.7663,204.7956,3587.0
2022-12-29 14:30:00,209.65,209.71,209.39,209.54,5526.0,204.7761,204.8347,204.5221,204.6686,5526.0
2022-12-29 14:40:00,209.53,209.79,209.52,209.53,5825.0,204.6589,204.9128,204.6491,204.6589,5825.0
2022-12-29 14:50:00,209.46,209.54,209.4,209.4,6524.0,204.5905,204.6686,204.5319,204.5319,6524.0
2022-12-29 15:00:00,209.39,209.63,209.39,209.56,12187.0,204.5221,204.7565,204.5221,204.6882,12187.0
2022-12-29 15:10:00,209.64,209.64,209.32,209.37,8180.0,204.7663,204.7663,204.4537,204.5026,8180.0
2022-12-29 15:20:00,209.4,209.48,209.08,209.13,6607.0,204.5319,204.61,204.2193,204.2682,6607.0
2022-12-29 15:30:00,209.13,209.45,209.12,209.28,5370.0,204.2682,204.5807,204.2584,204.4147,5370.0
2022-12-29 15:40:00,209.28,209.47,209.27,209.47,17329.0,204.4147,204.6003,204.4049,204.6003,17329.0
2022-12-29 15:50:00,209.47,209.48,209.22,209.38,71394.0,204.6003,204.61,204.3561,204.5124,71394.0
2022-12-30 09:30:00,208.0,208.0,206.84,207.06,7172.0,203.1644,203.1644,202.0314,202.2463,7172.0
2022-12-30 09:40:00,206.83,207.25,206.22,206.22,2108.0,202.0216,202.4319,201.4258,201.4258,2108.0
2022-12-30 09:50:00,205.67,206.4,205.66,206.39,3979.0,200.8886,201.6016,200.8788,201.5919,3979.0
2022-12-30 10:00:00,206.51,206.51,206.2,206.42,2532.0,201.7091,201.7091,201.4063,201.6212,2532.0
2022-12-30 10:10:00,206.51,207.32,206.51,207.27,1508.0,201.7091,202.5002,201.7091,202.4514,1508.0
2022-12-30 10:20:00,207.13,207.31,206.99,206.99,2704.0,202.3147,202.4905,202.1779,202.1779,2704.0
2022-12-30 10:30:00,206.62,206.91,206.62,206.72,300.0,201.8165,202.0998,201.8165,201.9142,300.0
2022-12-30 10:40:00,206.61,207.05,206.51,207.05,1327.0,201.8067,202.2365,201.7091,202.2365,1327.0
2022-12-30 10:50:00,206.99,207.05,206.49,206.49,1555.0,202.1779,202.2365,201.6895,201.6895,1555.0
2022-12-30 11:00:00,206.54,206.63,206.51,206.63,400.0,201.7384,201.8263,201.7091,201.8263,400.0
2022-12-30 11:10:00,206.7,206.7,206.48,206.64,800.0,201.8947,201.8947,201.6798,201.8361,800.0
2022-12-30 11:20:00,206.43,206.47,206.33,206.47,1517.0,201.6309,201.67,201.5333,201.67,1517.0
2022-12-30 11:30:00,206.38,206.62,206.24,206.62,1324.0,201.5821,201.8165,201.4454,201.8165,1324.0
2022-12-30 11:40:00,206.9,206.98,206.8,206.95,932.0,202.09,202.1681,201.9923,202.1388,932.0
2022-12-30 11:50:00,206.96,207.0,206.66,207.0,2178.0,202.1486,202.1877,201.8556,202.1877,2178.0
2022-12-30 12:00:00,206.86,206.86,206.35,206.5,1305.0,202.0509,202.0509,201.5528,201.6993,1305.0
2022-12-30 12:10:00,206.52,206.59,206.32,206.47,1854.0,201.7188,201.7872,201.5235,201.67,1854.0
2022-12-30 12:20:00,206.58,206.59,206.33,206.33,1938.0,201.7774,201.7872,201.5333,201.5333,1938.0
2022-12-30 12:30:00,206.42,206.69,206.36,206.63,1905.0,201.6212,201.8849,201.5626,201.8263,1905.0
2022-12-30 12:40:00,206.55,206.58,206.51,206.55,1595.0,201.7481,201.7774,201.7091,201.7481,1595.0
2022-12-30 12:50:00,206.58,206.68,206.5,206.57,1347.0,201.7774,201.8751,201.6993,201.7677,1347.0
2022-12-30 13:00:00,206.67,206.84,206.66,206.75,908.0,201.8654,202.0314,201.8556,201.9435,908.0
2022-12-30 13:10:00,206.62,206.64,206.41,206.41,884.0,201.8165,201.8361,201.6114,201.6114,884.0
2022-12-30 13:20:00,206.4,206.4,205.53,206.03,1815.0,201.6016,201.6016,200.7519,201.2402,1815.0
2022-12-30 13:30:00,206.07,206.51,206.01,206.38,900.0,201.2793,201.7091,201.2207,201.5821,900.0
2022-12-30 13:40:00,206.34,206.44,206.32,206.37,500.0,201.543,201.6407,201.5235,201.5723,500.0
2022-12-30 13:50:00,206.21,206.28,206.12,206.12,863.0,201.416,201.4844,201.3281,201.3281,863.0
2022-12-30 14:00:00,206.22,206.36,205.9,206.25,1930.0,201.4258,201.5626,201.1133,201.4551,1930.0
2022-12-30 14:10:00,206.24,206.24,205.93,205.96,1954.0,201.4454,201.4454,201.1426,201.1719,1954.0
2022-12-30 14:20:00,205.92,206.08,205.92,206.07,1140.0,201.1328,201.2891,201.1328,201.2793,1140.0
2022-12-30 14:30:00,206.19,206.32,206.12,206.32,1371.0,201.3965,201.5235,201.3281,201.5235,1371.0
2022-12-30 14:40:00,206.16,206.37,206.01,206.01,2148.0,201.3672,201.5723,201.2207,201.2207,2148.0
2022-12-30 14:50:00,206.23,206.71,206.23,206.64,4112.0,201.4356,201.9044,201.4356,201.8361,4112.0
2022-12-30 15:00:00,206.68,206.79,206.52,206.59,2424.0,201.8751,201.9826,201.7188,201.7872,2424.0
2022-12-30 15:10:00,206.81,207.4,206.8,207.05,5139.0,202.0021,202.5784,201.9923,202.2365,5139.0
2022-12-30 15:20:00,207.1,207.11,206.82,206.83,3618.0,202.2854,202.2951,202.0119,202.0216,3618.0
2022-12-30 15:30:00,207.1,207.16,206.93,207.09,9909.0,202.2854,202.344,202.1193,202.2756,9909.0
2022-12-30 15:40:00,207.09,207.71,207.0,207.69,7078.0,202.2756,202.8812,202.1877,202.8616,7078.0
2022-12-30 15:50:00,207.78,208.44,207.78,208.1,30954.0,202.9495,203.5942,202.9495,203.2621,30954.0
2023-01-03 09:30:00,210.07,211.07,210.07,210.58,12220.0,205.1863,206.1631,205.1863,205.6845,12220.0
2023-01-03 09:40:00,210.52,211.25,209.2,209.61,5802.0,205.6259,206.3389,204.3365,204.737,5802.0
2023-01-03 09:50:00,209.72,209.77,208.84,208.84,4126.0,204.8444,204.8933,203.9849,203.9849,4126.0
2023-01-03 10:00:00,209.34,209.34,208.99,209.21,668.0,204.4733,204.4733,204.1314,204.3463,668.0
2023-01-03 10:10:00,208.82,209.06,207.82,207.85,3117.0,203.9654,204.1998,202.9886,203.0179,3117.0
2023-01-03 10:20:00,207.87,207.98,207.48,207.71,6849.0,203.0375,203.1449,202.6565,202.8812,6849.0
2023-01-03 10:30:00,207.73,207.73,207.21,207.41,1571.0,202.9007,202.9007,202.3928,202.5882,1571.0
2023-01-03 10:40:00,207.47,207.73,207.39,207.53,1623.0,202.6468,202.9007,202.5686,202.7054,1623.0
2023-01-03 10:50:00,207.4,207.99,207.17,207.96,14166.0,202.5784,203.1547,202.3537,203.1254,14166.0
2023-01-03 11:00:00,207.96,208.13,207.41,207.41,3014.0,203.1254,203.2914,202.5882,202.5882,3014.0
2023-01-03 11:10:00,207.36,207.36,206.05,206.45,4513.0,202.5393,202.5393,201.2598,201.6505,4513.0
2023-01-03 11:20:00,206.51,206.97,206.18,206.97,5193.0,201.7091,202.1584,201.3867,202.1584,5193.0
2023-01-03 11:30:00,206.46,206.77,206.41,206.57,1726.0,201.6602,201.963,201.6114,201.7677,1726.0
2023-01-03 11:40:00,206.4,206.4,206.06,206.2,2018.0,201.6016,201.6016,201.2695,201.4063,2018.0
2023-01-03 11:50:00,206.07,206.4,206.07,206.4,2600.0,201.2793,201.6016,201.2793,201.6016,2600.0
2023-01-03 12:00:00,206.4,206.44,206.1,206.43,5213.0,201.6016,201.6407,201.3086,201.6309,5213.0
2023-01-03 12:10:00,206.4,206.65,206.33,206.52,2387.0,201.6016,201.8458,201.5333,201.7188,2387.0
2023-01-03 12:20:00,206.43,206.6,206.21,206.4,4341.0,201.6309,201.797,201.416,201.6016,4341.0
2023-01-03 12:30:00,206.41,207.1,206.4,206.86,3812.0,201.6114,202.2854,201.6016,202.0509,3812.0
2023-01-03 12:40:00,206.87,206.88,206.5,206.62,4940.0,202.0607,202.0705,201.6993,201.8165,4940.0
2023-01-03 12:50:00,206.61,207.72,206.61,207.57,3652.0,201.8067,202.8909,201.8067,202.7444,3652.0
2023-01-03 13:00:00,207.57,207.6,206.97,206.97,3345.0,202.7444,202.7737,202.1584,202.1584,3345.0
2023-01-03 13:10:00,207.12,207.4,207.12,207.2,2764.0,202.3049,202.5784,202.3049,202.383,2764.0
2023-01-03 13:20:00,207.3,207.64,207.05,207.59,9375.0,202.4807,202.8128,202.2365,202.764,9375.0
2023-01-03 13:30:00,207.97,208.15,207.82,207.82,2442.0,203.1351,203.3109,202.9886,202.9886,2442.0
2023-01-03 13:40:00,208.02,208.17,208.02,208.16,1600.0,203.184,203.3305,203.184,203.3207,1600.0
2023-01-03 13:50:00,208.31,208.61,207.73,207.74,11858.0,203.4672,203.7603,202.9007,202.9105,11858.0
2023-01-03 14:00:00,207.81,207.82,207.13,207.23,3505.0,202.9789,202.9886,202.3147,202.4123,3505.0
2023-01-03 14:10:00,207.31,207.79,206.91,206.91,9592.0,202.4905,202.9593,202.0998,202.0998,9592.0
2023-01-03 14:20:00,206.96,207.25,206.64,206.71,6242.0,202.1486,202.4319,201.8361,201.9044,6242.0
2023-01-03 14:30:00,206.78,206.78,206.49,206.49,4067.0,201.9728,201.9728,201.6895,201.6895,4067.0
2023-01-03 14:40:00,206.54,207.74,206.49,207.71,5121.0,201.7384,202.9105,201.6895,202.8812,5121.0
2023-01-03 14:50:00,207.6,207.68,207.06,207.06,7767.0,202.7737,202.8519,202.2463,202.2463,7767.0
2023-01-03 15:00:00,207.18,207.73,206.94,207.15,15978.0,202.3635,202.9007,202.1291,202.3342,15978.0
2023-01-03 15:10:00,207.06,207.86,207.06,207.56,8944.0,202.2463,203.0277,202.2463,202.7347,8944.0
2023-01-03 15:20:00,207.43,208.02,207.33,207.98,7076.0,202.6077,203.184,202.51,203.1449,7076.0
2023-01-03 15:30:00,208.0,208.58,207.97,208.02,20862.0,203.1644,203.731,203.1351,203.184,20862.0
2023-01-03 15:40:00,208.04,208.92,207.99,208.92,15239.0,203.2035,204.063,203.1547,204.063,15239.0
2023-01-03 15:50:00,209.02,209.27,208.73,209.07,44560.0,204.1607,204.4049,203.8775,204.2096,44560.0
2023-01-04 09:30:00,211.69,213.82,211.53,212.37,10863.0,206.7687,208.8491,206.6124,207.4328,10863.0
2023-01-04 09:40:00,212.0,212.7,211.02,211.28,39548.0,207.0714,207.7552,206.1142,206.3682,39548.0
2023-01-04 09:50:00,211.24,211.96,210.51,211.03,39604.0,206.3291,207.0324,205.6161,206.124,39604.0
2023-01-04 10:00:00,210.85,211.5,209.73,209.84,17479.0,205.9482,206.5831,204.8542,204.9617,17479.0
2023-01-04 10:10:00,209.69,210.44,209.55,210.3,4122.0,204.8151,205.5477,204.6784,205.411,4122.0
2023-01-04 10:20:00,210.42,210.64,209.34,209.92,8938.0,205.5282,205.7431,204.4733,205.0398,8938.0
2023-01-04 10:30:00,209.85,210.04,209.6,209.68,6143.0,204.9714,205.157,204.7272,204.8054,6143.0
2023-01-04 10:40:00,209.66,211.37,209.31,211.3,13070.0,204.7858,206.4561,204.444,206.3877,13070.0
2023-01-04 10:50:00,211.35,211.67,211.07,211.61,6545.0,206.4366,206.7491,206.1631,206.6905,6545.0
2023-01-04 11:00:00,211.6,211.6,211.24,211.56,7060.0,206.6807,206.6807,206.3291,206.6417,7060.0
2023-01-04 11:10:00,211.78,212.19,211.78,211.87,4321.0,206.8566,207.257,206.8566,206.9445,4321.0
2023-01-04 11:20:00,211.87,212.26,211.86,212.07,1000.0,206.9445,207.3254,206.9347,207.1398,1000.0
2023-01-04 11:30:00,212.73,212.99,212.67,212.99,1136.0,207.7845,208.0384,207.7259,208.0384,1136.0
2023-01-04 11:40:00,213.17,213.41,213.07,213.33,6227.0,208.2142,208.4487,208.1166,208.3705,6227.0
2023-01-04 11:50:00,213.34,214.12,213.33,214.09,3230.0,208.3803,209.1422,208.3705,209.1129,3230.0
2023-01-04 12:00:00,213.95,214.15,213.45,213.45,3545.0,208.9761,209.1715,208.4877,208.4877,3545.0
2023-01-04 12:10:00,213.64,213.72,213.07,213.38,8373.0,208.6733,208.7515,208.1166,208.4194,8373.0
2023-01-04 12:20:00,213.39,213.94,213.39,213.92,2489.0,208.4291,208.9663,208.4291,208.9468,2489.0
2023-01-04 12:30:00,214.1,214.31,214.05,214.31,1081.0,209.1226,209.3277,209.0738,209.3277,1081.0
2023-01-04 12:40:00,214.35,214.38,214.03,214.03,2100.0,209.3668,209.3961,209.0543,209.0543,2100.0
2023-01-04 12:50:00,213.99,213.99,213.43,213.43,3224.0,209.0152,209.0152,208.4682,208.4682,3224.0
2023-01-04 13:00:00,213.41,213.62,212.99,213.53,2193.0,208.4487,208.6538,208.0384,208.5659,2193.0
2023-01-04 13:10:00,213.54,213.93,213.54,213.93,1083.0,208.5756,208.9566,208.5756,208.9566,1083.0
2023-01-04 13:20:00,214.02,214.08,213.78,213.78,3433.0,209.0445,209.1031,208.8101,208.8101,3433.0
2023-01-04 13:30:00,213.91,213.91,213.38,213.54,3700.0,208.937,208.937,208.4194,208.5756,3700.0
2023-01-04 13:40:00,213.52,213.6,213.22,213.33,2304.0,208.5561,208.6342,208.2631,208.3705,2304.0
2023-01-04 13:50:00,213.3,213.38,212.7,212.7,6026.0,208.3412,208.4194,207.7552,207.7552,6026.0
2023-01-04 14:00:00,212.68,213.22,211.98,212.06,9601.0,207.7356,208.2631,207.0519,207.13,9601.0
2023-01-04 14:10:00,211.83,212.77,211.83,212.53,1500.0,206.9054,207.8235,206.9054,207.5891,1500.0
2023-01-04 14:20:00,212.62,212.63,210.45,210.46,5743.0,207.677,207.6868,205.5575,205.5672,5743.0
2023-01-04 14:30:00,210.24,210.91,210.24,210.7,22115.0,205.3524,206.0068,205.3524,205.8017,22115.0
2023-01-04 14:40:00,210.64,211.16,210.42,210.89,34343.0,205.7431,206.251,205.5282,205.9872,34343.0
2023-01-04 14:50:00,210.74,211.18,210.59,211.14,7656.0,205.8407,206.2705,205.6942,206.2314,7656.0
2023-01-04 15:00:00,211.15,211.43,210.85,211.04,10571.0,206.2412,206.5147,205.9482,206.1338,10571.0
2023-01-04 15:10:00,211.06,211.12,210.82,210.86,6403.0,206.1533,206.2119,205.9189,205.9579,6403.0
2023-01-04 15:20:00,210.9,210.95,210.28,210.28,12013.0,205.997,206.0459,205.3914,205.3914,12013.0
2023-01-04 15:30:00,210.29,210.65,210.18,210.47,6567.0,205.4012,205.7528,205.2938,205.577,6567.0
2023-01-04 15:40:00,210.3,210.53,210.03,210.53,8393.0,205.411,205.6356,205.1472,205.6356,8393.0
2023-01-04 15:50:00,210.45,211.08,210.17,210.74,92477.0,205.5575,206.1728,205.284,205.8407,92477.0
2023-01-05 09:30:00,209.0,210.0,207.36,207.37,5366.0,204.1412,205.1179,202.5393,202.5491,5366.0
2023-01-05 09:40:00,206.96,207.53,206.62,207.13,4835.0,202.1486,202.7054,201.8165,202.3147,4835.0
2023-01-05 09:50:00,207.29,207.62,206.79,207.45,3890.0,202.4709,202.7933,201.9826,202.6272,3890.0
2023-01-05 10:00:00,207.48,208.26,207.08,208.26,21799.0,202.6565,203.4184,202.2658,203.4184,21799.0
2023-01-05 10:10:00,208.49,208.49,207.15,207.15,5693.0,203.643,203.643,202.3342,202.3342,5693.0
2023-01-05 10:20:00,207.22,207.77,207.22,207.74,2612.0,202.4026,202.9398,202.4026,202.9105,2612.0
2023-01-05 10:30:00,207.7,208.27,207.64,208.27,14995.0,202.8714,203.4282,202.8128,203.4282,14995.0
2023-01-05 10:40:00,208.15,208.87,207.93,208.41,19116.0,203.3109,204.0142,203.0961,203.5649,19116.0
2023-01-05 10:50:00,208.48,208.53,208.0,208.26,6862.0,203.6333,203.6821,203.1644,203.4184,6862.0
2023-01-05 11:00:00,208.17,208.26,208.0,208.21,2100.0,203.3305,203.4184,203.1644,203.3696,2100.0
2023-01-05 11:10:00,208.18,208.29,207.54,207.55,3846.0,203.3403,203.4477,202.7151,202.7249,3846.0
2023-01-05 11:20:00,207.62,207.62,207.09,207.13,2227.0,202.7933,202.7933,202.2756,202.3147,2227.0
2023-01-05 11:30:00,207.27,207.54,207.0,207.0,4203.0,202.4514,202.7151,202.1877,202.1877,4203.0
2023-01-05 11:40:00,207.0,207.37,206.98,206.98,4010.0,202.1877,202.5491,202.1681,202.1681,4010.0
2023-01-05 11:50:00,206.95,207.01,206.01,206.02,4971.0,202.1388,202.1975,201.2207,201.2305,4971.0
2023-01-05 12:00:00,206.07,206.27,205.81,206.2,7043.0,201.2793,201.4747,201.0253,201.4063,7043.0
2023-01-05 12:10:00,206.28,206.56,206.23,206.23,3863.0,201.4844,201.7579,201.4356,201.4356,3863.0
2023-01-05 12:20:00,206.23,206.9,206.23,206.89,6346.0,201.4356,202.09,201.4356,202.0802,6346.0
2023-01-05 12:30:00,206.96,206.96,206.5,206.5,2944.0,202.1486,202.1486,201.6993,201.6993,2944.0
2023-01-05 12:40:00,206.49,206.49,206.06,206.27,5337.0,201.6895,201.6895,201.2695,201.4747,5337.0
2023-01-05 12:50:00,206.28,206.44,206.28,206.32,3416.0,201.4844,201.6407,201.4844,201.5235,3416.0
2023-01-05 13:00:00,206.25,206.32,206.02,206.27,5215.0,201.4551,201.5235,201.2305,201.4747,5215.0
2023-01-05 13:10:00,206.2,206.31,205.99,205.99,2846.0,201.4063,201.5137,201.2012,201.2012,2846.0
2023-01-05 13:20:00,206.03,206.75,205.81,206.22,25810.0,201.2402,201.9435,201.0253,201.4258,25810.0
2023-01-05 13:30:00,206.23,206.83,206.18,206.34,9423.0,201.4356,202.0216,201.3867,201.543,9423.0
2023-01-05 13:40:00,206.36,206.63,206.19,206.61,4231.0,201.5626,201.8263,201.3965,201.8067,4231.0
2023-01-05 13:50:00,206.55,206.73,206.31,206.31,2500.0,201.7481,201.924,201.5137,201.5137,2500.0
2023-01-05 14:00:00,206.36,206.52,206.12,206.14,8636.0,201.5626,201.7188,201.3281,201.3477,8636.0
2023-01-05 14:10:00,206.14,206.14,205.7,205.84,6373.0,201.3477,201.3477,200.9179,201.0547,6373.0
2023-01-05 14:20:00,205.91,206.05,205.82,205.85,2298.0,201.123,201.2598,201.0351,201.0644,2298.0
2023-01-05 14:30:00,205.94,206.38,205.94,206.38,5942.0,201.1523,201.5821,201.1523,201.5821,5942.0
2023-01-05 14:40:00,206.36,206.95,206.15,206.95,12153.0,201.5626,202.1388,201.3574,202.1388,12153.0
2023-01-05 14:50:00,206.93,206.99,206.49,206.49,5082.0,202.1193,202.1779,201.6895,201.6895,5082.0
2023-01-05 15:00:00,206.38,206.38,205.69,205.7,6486.0,201.5821,201.5821,200.9081,200.9179,6486.0
2023-01-05 15:10:00,205.71,205.74,205.2,205.22,10525.0,200.9277,200.957,200.4295,200.4491,10525.0
2023-01-05 15:20:00,205.15,205.66,205.15,205.66,6955.0,200.3807,200.8788,200.3807,200.8788,6955.0
2023-01-05 15:30:00,205.47,205.47,205.02,205.28,22278.0,200.6933,200.6933,200.2537,200.5077,22278.0
2023-01-05 15:40:00,205.27,205.27,204.57,204.63,18816.0,200.4979,200.4979,199.8142,199.8728,18816.0
2023-01-05 15:50:00,204.64,205.12,204.45,205.07,67719.0,199.8825,200.3514,199.697,200.3026,67719.0
2023-01-06 09:30:00,205.55,206.6,203.39,203.39,14886.0,200.7714,201.797,198.6616,198.6616,14886.0
2023-01-06 09:40:00,203.41,203.41,202.04,202.19,8361.0,198.6811,198.6811,197.343,197.4895,8361.0
2023-01-06 09:50:00,202.39,203.75,202.36,203.66,4774.0,197.6849,199.0132,197.6556,198.9253,4774.0
2023-01-06 10:00:00,203.67,205.27,203.67,205.02,7228.0,198.9351,200.4979,198.9351,200.2537,7228.0
2023-01-06 10:10:00,205.09,205.73,204.77,205.69,5198.0,200.3221,200.9472,200.0095,200.9081,5198.0
2023-01-06 10:20:00,205.58,205.58,204.91,205.15,6079.0,200.8007,200.8007,200.1463,200.3807,6079.0
2023-01-06 10:30:00,205.22,206.1,205.22,206.1,4524.0,200.4491,201.3086,200.4491,201.3086,4524.0
2023-01-06 10:40:00,206.22,206.52,206.11,206.48,5517.0,201.4258,201.7188,201.3184,201.6798,5517.0
2023-01-06 10:50:00,206.47,206.99,206.36,206.87,2905.0,201.67,202.1779,201.5626,202.0607,2905.0
2023-01-06 11:00:00,206.95,207.52,206.89,207.27,2467.0,202.1388,202.6956,202.0802,202.4514,2467.0
2023-01-06 11:10:00,207.38,207.57,207.08,207.28,27709.0,202.5588,202.7444,202.2658,202.4612,27709.0
2023-01-06 11:20:00,207.41,208.2,207.33,208.2,7644.0,202.5882,203.3598,202.51,203.3598,7644.0
2023-01-06 11:30:00,207.91,208.17,207.82,207.89,3221.0,203.0765,203.3305,202.9886,203.057,3221.0
2023-01-06 11:40:00,207.99,208.09,207.72,207.86,29464.0,203.1547,203.2523,202.8909,203.0277,29464.0
2023-01-06 11:50:00,207.86,208.76,207.86,208.76,23269.0,203.0277,203.9068,203.0277,203.9068,23269.0
2023-01-06 12:00:00,208.67,209.61,208.67,209.61,2702.0,203.8189,204.737,203.8189,204.737,2702.0
2023-01-06 12:10:00,209.62,209.69,208.76,208.76,5894.0,204.7468,204.8151,203.9068,203.9068,5894.0
2023-01-06 12:20:00,208.75,209.09,208.54,208.59,3775.0,203.897,204.2291,203.6919,203.7407,3775.0
2023-01-06 12:30:00,208.68,208.89,208.58,208.78,2738.0,203.8286,204.0337,203.731,203.9263,2738.0
2023-01-06 12:40:00,208.71,208.85,208.63,208.8,2799.0,203.8579,203.9947,203.7798,203.9458,2799.0
2023-01-06 12:50:00,208.71,208.95,208.38,208.78,18674.0,203.8579,204.0923,203.5356,203.9263,18674.0
2023-01-06 13:00:00,208.7,208.95,208.56,208.83,3326.0,203.8482,204.0923,203.7114,203.9751,3326.0
2023-01-06 13:10:00,208.96,209.25,208.93,209.24,5874.0,204.1021,204.3854,204.0728,204.3756,5874.0
2023-01-06 13:20:00,209.21,209.46,209.19,209.46,1724.0,204.3463,204.5905,204.3268,204.5905,1724.0
2023-01-06 13:30:00,209.49,209.83,209.48,209.78,5537.0,204.6198,204.9519,204.61,204.9031,5537.0
2023-01-06 13:40:00,209.68,209.79,209.52,209.79,6550.0,204.8054,204.9128,204.6491,204.9128,6550.0
2023-01-06 13:50:00,209.75,210.16,209.75,210.02,5728.0,204.8738,205.2742,204.8738,205.1375,5728.0
2023-01-06 14:00:00,210.12,210.53,210.12,210.21,7370.0,205.2351,205.6356,205.2351,205.3231,7370.0
2023-01-06 14:10:00,210.26,210.63,210.26,210.5,5869.0,205.3719,205.7333,205.3719,205.6063,5869.0
2023-01-06 14:20:00,210.6,210.91,210.5,210.5,5706.0,205.704,206.0068,205.6063,205.6063,5706.0
2023-01-06 14:30:00,210.59,211.37,210.58,211.37,12158.0,205.6942,206.4561,205.6845,206.4561,12158.0
2023-01-06 14:40:00,211.21,211.21,210.86,211.1,6568.0,206.2998,206.2998,205.9579,206.1924,6568.0
2023-01-06 14:50:00,211.11,211.39,210.97,211.21,14127.0,206.2021,206.4756,206.0654,206.2998,14127.0
2023-01-06 15:00:00,211.11,211.61,211.1,211.47,3786.0,206.2021,206.6905,206.1924,206.5538,3786.0
2023-01-06 15:10:00,211.47,211.6,209.6,209.7,79934.0,206.5538,206.6807,204.7272,204.8249,79934.0
2023-01-06 15:20:00,209.71,210.41,209.6,210.01,22464.0,204.8347,205.5184,204.7272,205.1277,22464.0
2023-01-06 15:30:00,210.07,210.31,209.8,209.99,25557.0,205.1863,205.4207,204.9226,205.1082,25557.0
2023-01-06 15:40:00,209.99,209.99,209.36,209.44,39004.0,205.1082,205.1082,204.4928,204.571,39004.0
2023-01-06 15:50:00,209.4,209.4,208.35,208.84,122175.0,204.5319,204.5319,203.5063,203.9849,122175.0
2023-01-09 09:30:00,210.99,211.27,210.27,210.28,5815.0,206.0849,206.3584,205.3817,205.3914,5815.0
2023-01-09 09:40:00,210.06,211.36,210.04,211.09,4507.0,205.1765,206.4463,205.157,206.1826,4507.0
2023-01-09 09:50:00,211.34,211.46,210.65,210.9,2737.0,206.4268,206.544,205.7528,205.997,2737.0
2023-01-09 10:00:00,210.81,210.98,210.57,210.7,2876.0,205.9091,206.0752,205.6747,205.8017,2876.0
2023-01-09 10:10:00,210.88,210.89,210.38,210.88,3359.0,205.9775,205.9872,205.4891,205.9775,3359.0
2023-01-09 10:20:00,211.05,211.09,210.26,210.26,3199.0,206.1435,206.1826,205.3719,205.3719,3199.0
2023-01-09 10:30:00,210.34,211.28,210.18,211.06,2757.0,205.45,206.3682,205.2938,206.1533,2757.0
2023-01-09 10:40:00,211.16,211.63,211.08,211.63,1728.0,206.251,206.71,206.1728,206.71,1728.0
2023-01-09 10:50:00,211.72,211.72,211.37,211.55,1152.0,206.798,206.798,206.4561,206.6319,1152.0
2023-01-09 11:00:00,211.52,212.06,211.51,211.85,5630.0,206.6026,207.13,206.5928,206.9249,5630.0
2023-01-09 11:10:00,211.89,212.28,211.77,212.09,11726.0,206.964,207.3449,206.8468,207.1594,11726.0
2023-01-09 11:20:00,212.23,212.66,212.23,212.66,1305.0,207.2961,207.7161,207.2961,207.7161,1305.0
2023-01-09 11:30:00,212.63,213.02,212.54,212.56,3283.0,207.6868,208.0677,207.5989,207.6184,3283.0
2023-01-09 11:40:00,212.5,212.5,211.88,212.03,4833.0,207.5598,207.5598,206.9542,207.1007,4833.0
2023-01-09 11:50:00,212.17,212.3,211.98,212.0,1520.0,207.2375,207.3645,207.0519,207.0714,1520.0
2023-01-09 12:00:00,212.09,212.09,211.36,211.51,2752.0,207.1594,207.1594,206.4463,206.5928,2752.0
2023-01-09 12:10:00,211.55,211.68,211.47,211.68,3945.0,206.6319,206.7589,206.5538,206.7589,3945.0
2023-01-09 12:20:00,211.7,211.96,211.63,211.94,1600.0,206.7784,207.0324,206.71,207.0128,1600.0
2023-01-09 12:30:00,211.94,212.03,211.17,211.18,2370.0,207.0128,207.1007,206.2607,206.2705,2370.0
2023-01-09 12:40:00,211.25,211.46,211.08,211.45,2613.0,206.3389,206.544,206.1728,206.5342,2613.0
2023-01-09 12:50:00,211.7,211.84,211.64,211.83,1100.0,206.7784,206.9152,206.7198,206.9054,1100.0
2023-01-09 13:00:00,211.82,211.82,211.14,211.15,3556.0,206.8956,206.8956,206.2314,206.2412,3556.0
2023-01-09 13:10:00,211.04,211.35,210.96,211.3,2319.0,206.1338,206.4366,206.0556,206.3877,2319.0
2023-01-09 13:20:00,211.28,211.71,211.08,211.37,2898.0,206.3682,206.7882,206.1728,206.4561,2898.0
2023-01-09 13:30:00,211.09,211.13,210.81,210.99,3126.0,206.1826,206.2217,205.9091,206.0849,3126.0
2023-01-09 13:40:00,210.82,210.82,210.44,210.58,1929.0,205.9189,205.9189,205.5477,205.6845,1929.0
2023-01-09 13:50:00,210.66,211.16,210.65,211.08,1674.0,205.7626,206.251,205.7528,206.1728,1674.0
2023-01-09 14:00:00,211.25,211.45,210.73,210.99,3235.0,206.3389,206.5342,205.831,206.0849,3235.0
2023-01-09 14:10:00,211.07,211.22,210.95,211.22,10000.0,206.1631,206.3096,206.0459,206.3096,10000.0
2023-01-09 14:20:00,211.28,211.97,211.24,211.93,5962.0,206.3682,207.0421,206.3291,207.0031,5962.0
2023-01-09 14:30:00,211.93,212.06,211.69,211.83,5524.0,207.0031,207.13,206.7687,206.9054,5524.0
2023-01-09 14:40:00,211.65,211.85,211.54,211.59,5223.0,206.7296,206.9249,206.6221,206.671,5223.0
2023-01-09 14:50:00,211.87,211.91,211.21,211.21,4426.0,206.9445,206.9835,206.2998,206.2998,4426.0
2023-01-09 15:00:00,211.42,211.57,211.3,211.3,4124.0,206.5049,206.6514,206.3877,206.3877,4124.0
2023-01-09 15:10:00,211.37,211.37,210.67,211.06,5716.0,206.4561,206.4561,205.7724,206.1533,5716.0
2023-01-09 15:20:00,211.0,211.2,210.15,210.27,18479.0,206.0947,206.29,205.2645,205.3817,18479.0
2023-01-09 15:30:00,210.38,210.46,210.09,210.11,10414.0,205.4891,205.5672,205.2058,205.2254,10414.0
2023-01-09 15:40:00,210.09,210.2,209.72,209.8,33039.0,205.2058,205.3133,204.8444,204.9226,33039.0
2023-01-09 15:50:00,209.87,210.36,209.56,209.67,80843.0,204.991,205.4696,204.6882,204.7956,80843.0
2023-01-10 09:30:00,210.85,213.31,210.85,213.31,6235.0,205.9482,208.351,205.9482,208.351,6235.0
2023-01-10 09:40:00,213.31,213.52,212.33,213.26,6285.0,208.351,208.5561,207.3938,208.3022,6285.0
2023-01-10 09:50:00,213.25,214.59,212.9,214.59,11131.0,208.2924,209.6012,207.9505,209.6012,11131.0
2023-01-10 10:00:00,214.47,214.49,213.95,214.13,5897.0,209.484,209.5036,208.9761,209.1519,5897.0
2023-01-10 10:10:00,214.32,214.91,214.32,214.89,11216.0,209.3375,209.9138,209.3375,209.8943,11216.0
2023-01-10 10:20:00,214.56,214.65,213.82,213.99,5636.0,209.5719,209.6598,208.8491,209.0152,5636.0
2023-01-10 10:30:00,214.16,214.41,213.74,214.29,5216.0,209.1812,209.4254,208.771,209.3082,5216.0
2023-01-10 10:40:00,214.4,214.41,214.13,214.14,5640.0,209.4156,209.4254,209.1519,209.1617,5640.0
2023-01-10 10:50:00,214.28,214.82,214.25,214.62,5155.0,209.2984,209.8259,209.2691,209.6305,5155.0
2023-01-10 11:00:00,214.46,214.51,214.19,214.19,2214.0,209.4743,209.5231,209.2105,209.2105,2214.0
2023-01-10 11:10:00,214.25,214.48,213.82,213.88,8659.0,209.2691,209.4938,208.8491,208.9077,8659.0
2023-01-10 11:20:00,213.89,214.1,213.4,214.05,6200.0,208.9175,209.1226,208.4389,209.0738,6200.0
2023-01-10 11:30:00,213.91,213.94,213.5,213.5,3895.0,208.937,208.9663,208.5366,208.5366,3895.0
2023-01-10 11:40:00,213.5,213.59,213.32,213.53,3200.0,208.5366,208.6245,208.3608,208.5659,3200.0
2023-01-10 11:50:00,213.6,213.77,213.56,213.7,2898.0,208.6342,208.8003,208.5952,208.7319,2898.0
2023-01-10 12:00:00,213.66,213.67,213.09,213.46,3824.0,208.6929,208.7026,208.1361,208.4975,3824.0
2023-01-10 12:10:00,213.43,213.64,213.23,213.31,3417.0,208.4682,208.6733,208.2728,208.351,3417.0
2023-01-10 12:20:00,213.15,213.54,213.14,213.43,2626.0,208.1947,208.5756,208.1849,208.4682,2626.0
2023-01-10 12:30:00,213.48,214.07,213.44,214.07,3800.0,208.517,209.0933,208.478,209.0933,3800.0
2023-01-10 12:40:00,214.07,214.19,213.95,214.13,3646.0,209.0933,209.2105,208.9761,209.1519,3646.0
2023-01-10 12:50:00,214.07,214.09,213.93,214.03,3649.0,209.0933,209.1129,208.9566,209.0543,3649.0
2023-01-10 13:00:00,213.99,214.25,213.95,213.99,4898.0,209.0152,209.2691,208.9761,209.0152,4898.0
2023-01-10 13:10:00,213.95,214.01,213.46,213.46,1000.0,208.9761,209.0347,208.4975,208.4975,1000.0
2023-01-10 13:20:00,213.52,213.61,213.47,213.51,2138.0,208.5561,208.644,208.5073,208.5463,2138.0
2023-01-10 13:30:00,213.51,213.81,213.51,213.65,2751.0,208.5463,208.8394,208.5463,208.6831,2751.0
2023-01-10 13:40:00,213.64,213.72,213.24,213.24,4921.0,208.6733,208.7515,208.2826,208.2826,4921.0
2023-01-10 13:50:00,213.34,213.55,213.0,213.23,9313.0,208.3803,208.5854,208.0482,208.2728,9313.0
2023-01-10 14:00:00,213.3,213.43,213.06,213.28,6258.0,208.3412,208.4682,208.1068,208.3217,6258.0
2023-01-10 14:10:00,213.22,213.52,213.13,213.47,4611.0,208.2631,208.5561,208.1752,208.5073,4611.0
2023-01-10 14:20:00,213.47,213.47,212.99,213.21,4125.0,208.5073,208.5073,208.0384,208.2533,4125.0
2023-01-10 14:30:00,213.22,213.48,213.15,213.15,5341.0,208.2631,208.517,208.1947,208.1947,5341.0
2023-01-10 14:40:00,213.07,213.07,212.72,212.77,1542.0,208.1166,208.1166,207.7747,207.8235,1542.0
2023-01-10 14:50:00,212.84,212.86,212.58,212.61,4760.0,207.8919,207.9115,207.638,207.6673,4760.0
2023-01-10 15:00:00,212.62,212.62,212.1,212.39,4023.0,207.677,207.677,207.1691,207.4524,4023.0
2023-01-10 15:10:00,212.26,212.59,212.26,212.58,6002.0,207.3254,207.6477,207.3254,207.638,6002.0
2023-01-10 15:20:00,212.56,212.65,212.5,212.61,4265.0,207.6184,207.7063,207.5598,207.6673,4265.0
2023-01-10 15:30:00,212.47,212.7,212.4,212.56,53889.0,207.5305,207.7552,207.4621,207.6184,53889.0
2023-01-10 15:40:00,212.56,212.67,212.39,212.57,67545.0,207.6184,207.7259,207.4524,207.6282,67545.0
2023-01-10 15:50:00,212.62,212.81,212.24,212.7,73589.0,207.677,207.8626,207.3059,207.7552,73589.0
2023-01-11 09:30:00,214.16,214.36,213.79,214.17,5465.0,209.1812,209.3766,208.8198,209.191,5465.0
2023-01-11 09:40:00,214.2,214.53,213.76,213.76,3100.0,209.2203,209.5426,208.7905,208.7905,3100.0
2023-01-11 09:50:00,213.62,213.62,213.03,213.27,2616.0,208.6538,208.6538,208.0775,208.3119,2616.0
2023-01-11 10:00:00,213.71,214.23,213.71,214.2,2352.0,208.7417,209.2496,208.7417,209.2203,2352.0
2023-01-11 10:10:00,214.31,214.42,213.89,214.02,3696.0,209.3277,209.4352,208.9175,209.0445,3696.0
2023-01-11 10:20:00,213.82,214.62,213.82,214.47,4667.0,208.8491,209.6305,208.8491,209.484,4667.0
2023-01-11 10:30:00,214.52,214.53,213.93,213.97,8185.0,209.5329,209.5426,208.9566,208.9956,8185.0
2023-01-11 10:40:00,213.97,214.24,213.61,214.24,76015.0,208.9956,209.2594,208.644,209.2594,76015.0
2023-01-11 10:50:00,214.23,214.23,213.21,213.21,1800.0,209.2496,209.2496,208.2533,208.2533,1800.0
2023-01-11 11:00:00,213.19,213.28,212.21,212.21,5865.0,208.2338,208.3217,207.2766,207.2766,5865.0
2023-01-11 11:10:00,212.26,212.64,212.26,212.55,3922.0,207.3254,207.6966,207.3254,207.6087,3922.0
2023-01-11 11:20:00,212.42,212.88,212.42,212.69,2423.0,207.4817,207.931,207.4817,207.7454,2423.0
2023-01-11 11:30:00,212.83,212.84,212.22,212.22,2982.0,207.8821,207.8919,207.2863,207.2863,2982.0
2023-01-11 11:40:00,212.14,212.7,212.14,212.68,2823.0,207.2082,207.7552,207.2082,207.7356,2823.0
2023-01-11 11:50:00,212.7,212.76,212.33,212.33,4807.0,207.7552,207.8138,207.3938,207.3938,4807.0
2023-01-11 12:00:00,212.28,212.52,212.28,212.45,5675.0,207.3449,207.5794,207.3449,207.511,5675.0
2023-01-11 12:10:00,212.56,213.01,212.54,213.01,1954.0,207.6184,208.058,207.5989,208.058,1954.0
2023-01-11 12:20:00,213.15,213.46,213.15,213.38,1860.0,208.1947,208.4975,208.1947,208.4194,1860.0
2023-01-11 12:30:00,213.37,213.37,213.06,213.27,2000.0,208.4096,208.4096,208.1068,208.3119,2000.0
2023-01-11 12:40:00,213.25,213.31,213.24,213.24,800.0,208.2924,208.351,208.2826,208.2826,800.0
2023-01-11 12:50:00,213.36,213.37,213.23,213.34,2700.0,208.3998,208.4096,208.2728,208.3803,2700.0
2023-01-11 13:00:00,213.27,213.44,213.17,213.31,3070.0,208.3119,208.478,208.2142,208.351,3070.0
2023-01-11 13:10:00,213.17,213.61,213.17,213.54,3040.0,208.2142,208.644,208.2142,208.5756,3040.0
2023-01-11 13:20:00,213.45,213.67,213.37,213.58,4558.0,208.4877,208.7026,208.4096,208.6147,4558.0
2023-01-11 13:30:00,213.73,213.85,213.61,213.7,1728.0,208.7612,208.8784,208.644,208.7319,1728.0
2023-01-11 13:40:00,213.71,213.89,213.7,213.88,2329.0,208.7417,208.9175,208.7319,208.9077,2329.0
2023-01-11 13:50:00,213.86,213.98,213.65,213.79,8147.0,208.8882,209.0054,208.6831,208.8198,8147.0
2023-01-11 14:00:00,213.77,213.88,213.46,213.56,3690.0,208.8003,208.9077,208.4975,208.5952,3690.0
2023-01-11 14:10:00,213.67,213.85,213.64,213.85,2710.0,208.7026,208.8784,208.6733,208.8784,2710.0
2023-01-11 14:20:00,213.83,213.97,213.76,213.82,2219.0,208.8589,208.9956,208.7905,208.8491,2219.0
2023-01-11 14:30:00,213.89,213.96,213.63,213.75,13799.0,208.9175,208.9859,208.6635,208.7808,13799.0
2023-01-11 14:40:00,213.77,213.99,213.51,213.66,11566.0,208.8003,209.0152,208.5463,208.6929,11566.0
2023-01-11 14:50:00,213.74,213.79,213.38,213.61,8972.0,208.771,208.8198,208.4194,208.644,8972.0
2023-01-11 15:00:00,213.59,213.6,213.36,213.36,3076.0,208.6245,208.6342,208.3998,208.3998,3076.0
2023-01-11 15:10:00,213.46,213.59,213.37,213.52,8193.0,208.4975,208.6245,208.4096,208.5561,8193.0
2023-01-11 15:20:00,213.52,213.53,213.28,213.36,5983.0,208.5561,208.5659,208.3217,208.3998,5983.0
2023-01-11 15:30:00,213.3,213.62,213.27,213.53,12855.0,208.3412,208.6538,208.3119,208.5659,12855.0
2023-01-11 15:40:00,213.53,213.84,213.47,213.59,33274.0,208.5659,208.8687,208.5073,208.6245,33274.0
2023-01-11 15:50:00,213.61,214.75,213.5,214.52,147472.0,208.644,209.7575,208.5366,209.5329,147472.0
2023-01-12 09:30:00,214.29,214.39,212.71,212.71,5973.0,209.3082,209.4059,207.7649,207.7649,5973.0
2023-01-12 09:40:00,212.52,212.76,211.93,211.93,1912.0,207.5794,207.8138,207.0031,207.0031,1912.0
2023-01-12 09:50:00,212.28,212.56,212.05,212.56,3229.0,207.3449,207.6184,207.1203,207.6184,3229.0
2023-01-12 10:00:00,212.53,213.04,212.42,212.49,5222.0,207.5891,208.0873,207.4817,207.5501,5222.0
2023-01-12 10:10:00,212.34,213.87,212.34,213.65,3626.0,207.4035,208.898,207.4035,208.6831,3626.0
2023-01-12 10:20:00,213.61,213.61,212.54,212.87,4470.0,208.644,208.644,207.5989,207.9212,4470.0
2023-01-12 10:30:00,212.71,213.12,212.31,213.0,5159.0,207.7649,208.1654,207.3742,208.0482,5159.0
2023-01-12 10:40:00,212.96,213.02,211.89,212.22,5904.0,208.0091,208.0677,206.964,207.2863,5904.0
2023-01-12 10:50:00,212.21,213.18,212.21,212.8,1401.0,207.2766,208.224,207.2766,207.8528,1401.0
2023-01-12 11:00:00,212.53,213.07,212.33,212.71,10339.0,207.5891,208.1166,207.3938,207.7649,10339.0
2023-01-12 11:10:00,212.7,213.1,212.4,213.06,6524.0,207.7552,208.1459,207.4621,208.1068,6524.0
2023-01-12 11:20:00,212.98,213.33,212.53,212.91,5976.0,208.0287,208.3705,207.5891,207.9603,5976.0
2023-01-12 11:30:00,212.76,212.91,212.11,212.4,2706.0,207.8138,207.9603,207.1789,207.4621,2706.0
2023-01-12 11:40:00,212.19,212.75,212.19,212.47,3013.0,207.257,207.804,207.257,207.5305,3013.0
2023-01-12 11:50:00,212.51,212.74,212.24,212.74,3260.0,207.5696,207.7942,207.3059,207.7942,3260.0
2023-01-12 12:00:00,212.64,212.98,212.58,212.82,1500.0,207.6966,208.0287,207.638,207.8724,1500.0
2023-01-12 12:10:00,212.96,213.46,212.84,213.34,3265.0,208.0091,208.4975,207.8919,208.3803,3265.0
2023-01-12 12:20:00,213.53,213.53,213.14,213.51,5010.0,208.5659,208.5659,208.1849,208.5463,5010.0
2023-01-12 12:30:00,213.5,213.63,213.38,213.63,800.0,208.5366,208.6635,208.4194,208.6635,800.0
2023-01-12 12:40:00,213.4,213.72,213.33,213.54,2538.0,208.4389,208.7515,208.3705,208.5756,2538.0
2023-01-12 12:50:00,213.71,213.86,213.55,213.55,2897.0,208.7417,208.8882,208.5854,208.5854,2897.0
2023-01-12 13:00:00,213.65,213.83,213.47,213.82,2190.0,208.6831,208.8589,208.5073,208.8491,2190.0
2023-01-12 13:10:00,213.72,213.85,213.63,213.77,710.0,208.7515,208.8784,208.6635,208.8003,710.0
2023-01-12 13:20:00,213.89,213.95,212.67,212.71,5889.0,208.9175,208.9761,207.7259,207.7649,5889.0
2023-01-12 13:30:00,212.7,213.16,212.63,213.06,2912.0,207.7552,208.2045,207.6868,208.1068,2912.0
2023-01-12 13:40:00,213.11,213.69,213.06,213.69,2109.0,208.1556,208.7222,208.1068,208.7222,2109.0
2023-01-12 13:50:00,213.63,214.13,213.54,214.03,3338.0,208.6635,209.1519,208.5756,209.0543,3338.0
2023-01-12 14:00:00,213.87,214.2,213.84,213.95,4547.0,208.898,209.2203,208.8687,208.9761,4547.0
2023-01-12 14:10:00,213.92,214.45,213.92,214.38,2517.0,208.9468,209.4645,208.9468,209.3961,2517.0
2023-01-12 14:20:00,214.38,214.42,214.07,214.23,3539.0,209.3961,209.4352,209.0933,209.2496,3539.0
2023-01-12 14:30:00,214.24,214.62,214.1,214.5,4664.0,209.2594,209.6305,209.1226,209.5133,4664.0
2023-01-12 14:40:00,214.42,214.54,214.25,214.53,4048.0,209.4352,209.5524,209.2691,209.5426,4048.0
2023-01-12 14:50:00,214.52,214.53,213.85,214.11,4725.0,209.5329,209.5426,208.8784,209.1324,4725.0
2023-01-12 15:00:00,214.18,214.22,213.67,213.67,2857.0,209.2008,209.2398,208.7026,208.7026,2857.0
2023-01-12 15:10:00,213.62,213.99,213.55,213.84,3997.0,208.6538,209.0152,208.5854,208.8687,3997.0
2023-01-12 15:20:00,213.86,214.24,213.86,213.92,2751.0,208.8882,209.2594,208.8882,208.9468,2751.0
2023-01-12 15:30:00,213.97,214.11,213.7,213.8,8327.0,208.9956,209.1324,208.7319,208.8296,8327.0
2023-01-12 15:40:00,213.92,214.19,213.76,213.89,7539.0,208.9468,209.2105,208.7905,208.9175,7539.0
2023-01-12 15:50:00,213.87,214.18,213.87,214.0,64224.0,208.898,209.2008,208.898,209.0249,64224.0
2023-01-13 09:30:00,214.49,215.91,214.49,214.49,15377.0,209.5036,210.8905,209.5036,209.5036,15377.0
2023-01-13 09:40:00,214.44,215.15,214.26,214.92,9327.0,209.4547,210.1482,209.2789,209.9236,9327.0
2023-01-13 09:50:00,214.92,216.47,214.92,215.42,25345.0,209.9236,211.4375,209.9236,210.4119,25345.0
2023-01-13 10:00:00,215.32,215.62,214.48,214.57,6140.0,210.3143,210.6073,209.4938,209.5817,6140.0
2023-01-13 10:10:00,214.69,215.33,214.55,215.22,19775.0,209.6989,210.324,209.5622,210.2166,19775.0
2023-01-13 10:20:00,215.31,216.07,215.19,215.95,5305.0,210.3045,211.0468,210.1873,210.9296,5305.0
2023-01-13 10:30:00,215.76,215.97,215.18,215.31,4200.0,210.744,210.9491,210.1775,210.3045,4200.0
2023-01-13 10:40:00,215.16,215.63,215.01,215.53,9593.0,210.158,210.6171,210.0115,210.5194,9593.0
2023-01-13 10:50:00,215.58,215.84,215.5,215.73,5641.0,210.5682,210.8222,210.4901,210.7147,5641.0
2023-01-13 11:00:00,215.71,216.11,215.47,215.95,3939.0,210.6952,211.0859,210.4608,210.9296,3939.0
2023-01-13 11:10:00,215.91,215.91,215.48,215.55,4606.0,210.8905,210.8905,210.4705,210.5389,4606.0
2023-01-13 11:20:00,215.55,215.78,215.45,215.76,6256.0,210.5389,210.7636,210.4412,210.744,6256.0
2023-01-13 11:30:00,215.64,215.76,215.02,215.05,3790.0,210.6268,210.744,210.0212,210.0505,3790.0
2023-01-13 11:40:00,215.02,215.33,214.84,215.22,30733.0,210.0212,210.324,209.8454,210.2166,30733.0
2023-01-13 11:50:00,215.36,215.99,215.33,215.48,6698.0,210.3533,210.9687,210.324,210.4705,6698.0
2023-01-13 12:00:00,215.58,215.61,215.24,215.24,1916.0,210.5682,210.5975,210.2361,210.2361,1916.0
2023-01-13 12:10:00,215.25,215.54,215.24,215.38,2474.0,210.2459,210.5291,210.2361,210.3729,2474.0
2023-01-13 12:20:00,215.47,216.75,215.38,216.7,45362.0,210.4608,211.711,210.3729,211.6622,45362.0
2023-01-13 12:30:00,216.48,217.0,216.43,217.0,9232.0,211.4473,211.9552,211.3985,211.9552,9232.0
2023-01-13 12:40:00,217.08,217.32,216.84,216.92,2334.0,212.0333,212.2678,211.7989,211.8771,2334.0
2023-01-13 12:50:00,216.92,217.37,216.79,217.37,4011.0,211.8771,212.3166,211.7501,212.3166,4011.0
2023-01-13 13:00:00,217.21,217.39,216.92,216.93,5202.0,212.1603,212.3361,211.8771,211.8868,5202.0
2023-01-13 13:10:00,216.93,217.14,216.74,217.08,14268.0,211.8868,212.0919,211.7012,212.0333,14268.0
2023-01-13 13:20:00,217.26,217.43,217.08,217.31,2881.0,212.2092,212.3752,212.0333,212.258,2881.0
2023-01-13 13:30:00,217.44,217.73,217.44,217.68,2493.0,212.385,212.6682,212.385,212.6194,2493.0
2023-01-13 13:40:00,217.79,218.08,217.69,218.08,1757.0,212.7268,213.0101,212.6292,213.0101,1757.0
2023-01-13 13:50:00,217.89,217.9,217.57,217.64,1218.0,212.8245,212.8343,212.512,212.5803,1218.0
2023-01-13 14:00:00,217.67,217.77,217.31,217.31,5239.0,212.6096,212.7073,212.258,212.258,5239.0
2023-01-13 14:10:00,217.31,217.51,217.21,217.42,4772.0,212.258,212.4533,212.1603,212.3654,4772.0
2023-01-13 14:20:00,217.15,217.39,217.0,217.26,4162.0,212.1017,212.3361,211.9552,212.2092,4162.0
2023-01-13 14:30:00,217.28,217.43,217.21,217.43,2529.0,212.2287,212.3752,212.1603,212.3752,2529.0
2023-01-13 14:40:00,217.55,217.63,217.07,217.16,9288.0,212.4924,212.5706,212.0236,212.1115,9288.0
2023-01-13 14:50:00,217.17,217.33,217.03,217.21,9529.0,212.1213,212.2775,211.9845,212.1603,9529.0
2023-01-13 15:00:00,217.12,217.37,217.0,217.36,7044.0,212.0724,212.3166,211.9552,212.3068,7044.0
2023-01-13 15:10:00,217.45,217.78,217.43,217.69,6720.0,212.3947,212.7171,212.3752,212.6292,6720.0
2023-01-13 15:20:00,217.68,218.19,217.67,218.19,5687.0,212.6194,213.1175,212.6096,213.1175,5687.0
2023-01-13 15:30:00,218.26,218.47,218.15,218.47,7657.0,213.1859,213.391,213.0785,213.391,7657.0
2023-01-13 15:40:00,218.53,218.68,218.34,218.52,14880.0,213.4496,213.5961,213.2641,213.4399,14880.0
2023-01-13 15:50:00,218.42,218.72,218.05,218.17,66930.0,213.3422,213.6352,212.9808,213.098,66930.0
2023-01-17 09:30:00,220.43,222.13,220.23,222.13,21099.0,215.3055,216.9659,215.1101,216.9659,21099.0
2023-01-17 09:40:00,221.92,223.54,221.91,223.54,9157.0,216.7608,218.3432,216.7511,218.3432,9157.0
2023-01-17 09:50:00,223.7,224.91,223.57,224.74,4020.0,218.4994,219.6813,218.3725,219.5153,4020.0
2023-01-17 10:00:00,224.98,225.46,223.99,224.3,6293.0,219.7497,220.2185,218.7827,219.0855,6293.0
2023-01-17 10:10:00,224.29,224.39,223.35,223.81,7247.0,219.0757,219.1734,218.1576,218.6069,7247.0
2023-01-17 10:20:00,224.12,224.23,223.89,223.91,2711.0,218.9097,219.0171,218.685,218.7046,2711.0
2023-01-17 10:30:00,224.15,224.22,223.76,224.16,4434.0,218.939,219.0074,218.558,218.9487,4434.0
2023-01-17 10:40:00,224.08,224.08,223.1,223.65,5883.0,218.8706,218.8706,217.9134,218.4506,5883.0
2023-01-17 10:50:00,223.66,223.83,223.5,223.82,3802.0,218.4604,218.6264,218.3041,218.6167,3802.0
2023-01-17 11:00:00,223.92,224.07,223.72,223.95,3377.0,218.7143,218.8608,218.519,218.7436,3377.0
2023-01-17 11:10:00,223.69,224.56,223.69,224.56,3787.0,218.4897,219.3394,218.4897,219.3394,3787.0
2023-01-17 11:20:00,224.46,224.65,224.22,224.39,3712.0,219.2418,219.4274,219.0074,219.1734,3712.0
2023-01-17 11:30:00,224.39,224.69,224.22,224.67,3868.0,219.1734,219.4664,219.0074,219.4469,3868.0
2023-01-17 11:40:00,224.87,225.32,224.83,225.21,3726.0,219.6422,220.0818,219.6032,219.9743,3726.0
2023-01-17 11:50:00,225.27,225.4,224.91,225.17,3122.0,220.0329,220.1599,219.6813,219.9353,3122.0
2023-01-17 12:00:00,225.08,225.2,224.95,224.95,2309.0,219.8474,219.9646,219.7204,219.7204,2309.0
2023-01-17 12:10:00,224.95,224.95,224.4,224.48,2721.0,219.7204,219.7204,219.1832,219.2613,2721.0
2023-01-17 12:20:00,224.43,224.44,224.08,224.33,3355.0,219.2125,219.2222,218.8706,219.1148,3355.0
2023-01-17 12:30:00,224.1,224.91,224.1,224.91,3318.0,218.8901,219.6813,218.8901,219.6813,3318.0
2023-01-17 12:40:00,224.81,224.83,224.68,224.83,2095.0,219.5836,219.6032,219.4567,219.6032,2095.0
2023-01-17 12:50:00,224.69,224.78,224.32,224.52,2133.0,219.4664,219.5543,219.105,219.3004,2133.0
2023-01-17 13:00:00,224.56,224.83,224.42,224.42,2360.0,219.3394,219.6032,219.2027,219.2027,2360.0
2023-01-17 13:10:00,224.14,224.24,223.97,224.21,2007.0,218.9292,219.0269,218.7632,218.9976,2007.0
2023-01-17 13:20:00,224.19,224.19,223.95,224.15,1700.0,218.9781,218.9781,218.7436,218.939,1700.0
2023-01-17 13:30:00,224.18,224.88,224.03,224.88,3952.0,218.9683,219.652,218.8218,219.652,3952.0
2023-01-17 13:40:00,224.88,225.23,224.78,224.96,3120.0,219.652,219.9939,219.5543,219.7302,3120.0
2023-01-17 13:50:00,224.95,224.98,224.59,224.91,3455.0,219.7204,219.7497,219.3688,219.6813,3455.0
2023-01-17 14:00:00,224.91,224.93,224.44,224.52,4201.0,219.6813,219.7008,219.2222,219.3004,4201.0
2023-01-17 14:10:00,224.5,224.56,224.12,224.38,12539.0,219.2808,219.3394,218.9097,219.1636,12539.0
2023-01-17 14:20:00,224.35,224.62,224.32,224.6,3716.0,219.1343,219.3981,219.105,219.3785,3716.0
2023-01-17 14:30:00,224.63,224.91,224.51,224.91,2246.0,219.4078,219.6813,219.2906,219.6813,2246.0
2023-01-17 14:40:00,224.97,225.32,224.95,225.28,4966.0,219.7399,220.0818,219.7204,220.0427,4966.0
2023-01-17 14:50:00,225.31,225.37,224.95,225.06,3968.0,220.072,220.1306,219.7204,219.8278,3968.0
2023-01-17 15:00:00,225.12,225.77,225.08,225.77,4256.0,219.8864,220.5213,219.8474,220.5213,4256.0
2023-01-17 15:10:00,225.79,225.79,225.13,225.24,4800.0,220.5409,220.5409,219.8962,220.0036,4800.0
2023-01-17 15:20:00,224.92,225.16,224.78,225.16,6475.0,219.6911,219.9255,219.5543,219.9255,6475.0
2023-01-17 15:30:00,225.26,225.53,225.15,225.15,9150.0,220.0232,220.2869,219.9157,219.9157,9150.0
2023-01-17 15:40:00,225.19,225.21,224.64,224.74,17810.0,219.9548,219.9743,219.4176,219.5153,17810.0
2023-01-17 15:50:00,224.74,225.46,224.58,225.46,85855.0,219.5153,220.2185,219.359,220.2185,85855.0
2023-01-18 09:30:00,230.0,231.47,229.26,231.32,21721.0,224.653,226.0888,223.9302,225.9423,21721.0
2023-01-18 09:40:00,231.26,231.94,230.17,230.45,5728.0,225.8837,226.5479,224.819,225.0925,5728.0
2023-01-18 09:50:00,230.33,231.03,230.33,230.61,6855.0,224.9753,225.659,224.9753,225.2488,6855.0
2023-01-18 10:00:00,230.51,230.77,230.44,230.5,12355.0,225.1511,225.4051,225.0828,225.1414,12355.0
2023-01-18 10:10:00,230.54,230.55,229.19,229.47,11967.0,225.1804,225.1902,223.8618,224.1353,11967.0
2023-01-18 10:20:00,229.2,230.1,229.2,230.08,4309.0,223.8716,224.7507,223.8716,224.7311,4309.0
2023-01-18 10:30:00,229.95,230.2,229.47,229.47,45443.0,224.6041,224.8483,224.1353,224.1353,45443.0
2023-01-18 10:40:00,229.43,230.32,229.43,230.32,4498.0,224.0962,224.9655,224.0962,224.9655,4498.0
2023-01-18 10:50:00,230.26,230.36,229.83,230.14,4615.0,224.9069,225.0046,224.4869,224.7897,4615.0
2023-01-18 11:00:00,230.15,230.32,229.65,229.77,4709.0,224.7995,224.9655,224.3111,224.4283,4709.0
2023-01-18 11:10:00,229.67,229.67,229.25,229.26,17450.0,224.3307,224.3307,223.9204,223.9302,17450.0
2023-01-18 11:20:00,229.25,229.31,228.76,229.03,5902.0,223.9204,223.979,223.4418,223.7055,5902.0
2023-01-18 11:30:00,229.09,229.09,228.21,228.21,6785.0,223.7641,223.7641,222.9046,222.9046,6785.0
2023-01-18 11:40:00,228.21,228.58,228.09,228.47,7683.0,222.9046,223.266,222.7874,223.1586,7683.0
2023-01-18 11:50:00,228.5,228.5,228.15,228.35,3532.0,223.1879,223.1879,222.846,223.0413,3532.0
2023-01-18 12:00:00,228.36,228.36,228.02,228.13,4161.0,223.0511,223.0511,222.719,222.8265,4161.0
2023-01-18 12:10:00,228.25,228.25,227.68,227.71,7625.0,222.9437,222.9437,222.3869,222.4162,7625.0
2023-01-18 12:20:00,227.69,227.78,227.45,227.46,2001.0,222.3967,222.4846,222.1623,222.172,2001.0
2023-01-18 12:30:00,227.4,227.51,227.11,227.31,20475.0,222.1134,222.2209,221.8302,222.0255,20475.0
2023-01-18 12:40:00,227.33,227.6,227.32,227.45,3152.0,222.0451,222.3088,222.0353,222.1623,3152.0
2023-01-18 12:50:00,227.45,227.45,226.46,226.75,2100.0,222.1623,222.1623,221.1953,221.4785,2100.0
2023-01-18 13:00:00,226.46,226.64,226.32,226.33,2813.0,221.1953,221.3711,221.0585,221.0683,2813.0
2023-01-18 13:10:00,226.34,226.57,226.09,226.57,4651.0,221.0781,221.3027,220.8339,221.3027,4651.0
2023-01-18 13:20:00,226.58,226.72,226.43,226.72,2522.0,221.3125,221.4492,221.166,221.4492,2522.0
2023-01-18 13:30:00,226.68,226.92,226.55,226.87,4001.0,221.4102,221.6446,221.2832,221.5957,4001.0
2023-01-18 13:40:00,226.8,227.22,226.8,227.04,1601.0,221.5274,221.9376,221.5274,221.7618,1601.0
2023-01-18 13:50:00,227.15,227.23,226.97,226.97,2050.0,221.8692,221.9474,221.6934,221.6934,2050.0
2023-01-18 14:00:00,227.07,227.08,226.49,226.55,3403.0,221.7911,221.8009,221.2246,221.2832,3403.0
2023-01-18 14:10:00,226.53,226.66,226.44,226.51,3319.0,221.2637,221.3906,221.1757,221.2441,3319.0
2023-01-18 14:20:00,226.59,226.95,226.59,226.92,2556.0,221.3223,221.6739,221.3223,221.6446,2556.0
2023-01-18 14:30:00,226.92,226.92,226.65,226.7,2700.0,221.6446,221.6446,221.3809,221.4297,2700.0
2023-01-18 14:40:00,226.6,226.65,226.42,226.47,4258.0,221.332,221.3809,221.1562,221.205,4258.0
2023-01-18 14:50:00,226.48,226.52,226.36,226.38,2004.0,221.2148,221.2539,221.0976,221.1171,2004.0
2023-01-18 15:00:00,226.34,226.34,226.14,226.17,4211.0,221.0781,221.0781,220.8827,220.912,4211.0
2023-01-18 15:10:00,226.16,226.41,225.74,225.74,8041.0,220.9023,221.1464,220.492,220.492,8041.0
2023-01-18 15:20:00,225.74,225.88,225.6,225.86,5948.0,220.492,220.6288,220.3553,220.6092,5948.0
2023-01-18 15:30:00,225.9,225.9,225.61,225.63,7497.0,220.6483,220.6483,220.365,220.3846,7497.0
2023-01-18 15:40:00,225.58,225.59,225.21,225.31,18330.0,220.3357,220.3455,219.9743,220.072,18330.0
2023-01-18 15:50:00,225.32,226.09,225.12,226.06,107653.0,220.0818,220.8339,219.8864,220.8046,107653.0
2023-01-19 09:30:00,226.07,229.68,226.0,229.68,14808.0,220.8143,224.3404,220.746,224.3404,14808.0
2023-01-19 09:40:00,230.0,230.47,228.62,228.84,8113.0,224.653,225.1121,223.3051,223.5199,8113.0
2023-01-19 09:50:00,229.01,229.19,228.62,229.12,4590.0,223.686,223.8618,223.3051,223.7934,4590.0
2023-01-19 10:00:00,228.98,229.41,228.7,229.26,5207.0,223.6567,224.0767,223.3832,223.9302,5207.0
2023-01-19 10:10:00,229.2,229.2,227.78,228.93,6578.0,223.8716,223.8716,222.4846,223.6079,6578.0
2023-01-19 10:20:00,228.93,228.93,228.46,228.68,4262.0,223.6079,223.6079,223.1488,223.3637,4262.0
2023-01-19 10:30:00,228.59,228.69,228.13,228.63,8642.0,223.2758,223.3734,222.8265,223.3148,8642.0
2023-01-19 10:40:00,228.81,229.26,228.78,229.22,19333.0,223.4906,223.9302,223.4613,223.8911,19333.0
2023-01-19 10:50:00,229.2,229.5,228.82,228.87,10935.0,223.8716,224.1646,223.5004,223.5493,10935.0
2023-01-19 11:00:00,228.76,228.89,228.35,228.63,8839.0,223.4418,223.5688,223.0413,223.3148,8839.0
2023-01-19 11:10:00,228.69,228.89,228.49,228.53,8777.0,223.3734,223.5688,223.1781,223.2172,8777.0
2023-01-19 11:20:00,228.47,228.97,228.44,228.84,21290.0,223.1586,223.6469,223.1292,223.5199,21290.0
2023-01-19 11:30:00,228.84,228.88,228.15,228.7,7296.0,223.5199,223.559,222.846,223.3832,7296.0
2023-01-19 11:40:00,228.66,228.75,228.43,228.75,4888.0,223.3441,223.432,223.1195,223.432,4888.0
2023-01-19 11:50:00,228.71,229.01,228.58,228.83,6111.0,223.393,223.686,223.266,223.5102,6111.0
2023-01-19 12:00:00,229.0,229.43,228.94,229.43,8299.0,223.6762,224.0962,223.6176,224.0962,8299.0
2023-01-19 12:10:00,229.5,229.51,229.03,229.31,8544.0,224.1646,224.1744,223.7055,223.979,8544.0
2023-01-19 12:20:00,229.41,229.42,229.05,229.15,2675.0,224.0767,224.0865,223.7251,223.8227,2675.0
2023-01-19 12:30:00,229.12,229.12,228.54,228.63,2612.0,223.7934,223.7934,223.2269,223.3148,2612.0
2023-01-19 12:40:00,228.58,228.61,228.11,228.11,3855.0,223.266,223.2953,222.8069,222.8069,3855.0
2023-01-19 12:50:00,228.1,228.12,227.95,228.07,1801.0,222.7972,222.8167,222.6506,222.7678,1801.0
2023-01-19 13:00:00,228.16,228.58,228.14,228.41,3400.0,222.8558,223.266,222.8362,223.0999,3400.0
2023-01-19 13:10:00,228.48,228.48,228.16,228.44,3670.0,223.1683,223.1683,222.8558,223.1292,3670.0
2023-01-19 13:20:00,228.29,228.63,228.06,228.06,2213.0,222.9827,223.3148,222.7581,222.7581,2213.0
2023-01-19 13:30:00,228.2,228.68,228.2,228.64,1904.0,222.8948,223.3637,222.8948,223.3246,1904.0
2023-01-19 13:40:00,228.78,229.0,228.3,228.38,4076.0,223.4613,223.6762,222.9925,223.0706,4076.0
2023-01-19 13:50:00,228.22,228.47,228.2,228.36,4745.0,222.9144,223.1586,222.8948,223.0511,4745.0
2023-01-19 14:00:00,228.38,228.38,228.01,228.17,3600.0,223.0706,223.0706,222.7092,222.8655,3600.0
2023-01-19 14:10:00,228.16,228.53,228.13,228.37,2516.0,222.8558,223.2172,222.8265,223.0609,2516.0
2023-01-19 14:20:00,228.35,228.86,228.35,228.81,2552.0,223.0413,223.5395,223.0413,223.4906,2552.0
2023-01-19 14:30:00,228.67,229.09,228.65,229.06,19890.0,223.3539,223.7641,223.3344,223.7348,19890.0
2023-01-19 14:40:00,229.05,229.14,228.77,228.77,2100.0,223.7251,223.813,223.4516,223.4516,2100.0
2023-01-19 14:50:00,228.71,228.9,228.59,228.75,4282.0,223.393,223.5786,223.2758,223.432,4282.0
2023-01-19 15:00:00,228.77,228.89,228.33,228.33,5105.0,223.4516,223.5688,223.0218,223.0218,5105.0
2023-01-19 15:10:00,228.41,229.12,228.37,229.12,17809.0,223.0999,223.7934,223.0609,223.7934,17809.0
2023-01-19 15:20:00,229.16,229.43,229.05,229.4,6561.0,223.8325,224.0962,223.7251,224.0669,6561.0
2023-01-19 15:30:00,229.41,229.7,229.17,229.41,9064.0,224.0767,224.36,223.8423,224.0767,9064.0
2023-01-19 15:40:00,229.32,229.45,229.25,229.32,11611.0,223.9888,224.1158,223.9204,223.9888,11611.0
2023-01-19 15:50:00,229.27,229.57,228.78,229.31,84937.0,223.94,224.233,223.4613,223.979,84937.0
2023-01-20 09:30:00,230.32,231.64,229.63,230.46,53937.0,224.9655,226.2549,224.2916,225.1023,53937.0
2023-01-20 09:40:00,230.58,231.33,230.32,230.55,7659.0,225.2195,225.9521,224.9655,225.1902,7659.0
2023-01-20 09:50:00,230.56,230.96,229.97,230.14,5201.0,225.2,225.5907,224.6237,224.7897,5201.0
2023-01-20 10:00:00,230.0,231.32,229.75,231.26,30222.0,224.653,225.9423,224.4088,225.8837,30222.0
2023-01-20 10:10:00,231.15,231.5,230.76,231.3,16336.0,225.7762,226.1181,225.3953,225.9228,16336.0
2023-01-20 10:20:00,231.34,231.86,231.23,231.86,8590.0,225.9618,226.4697,225.8544,226.4697,8590.0
2023-01-20 10:30:00,231.79,232.4,231.6,232.06,31754.0,226.4014,226.9972,226.2158,226.6651,31754.0
2023-01-20 10:40:00,232.11,232.11,231.06,231.08,10855.0,226.7139,226.7139,225.6883,225.7079,10855.0
2023-01-20 10:50:00,231.19,231.73,231.12,231.56,5540.0,225.8153,226.3428,225.7469,226.1767,5540.0
2023-01-20 11:00:00,231.64,232.18,231.55,231.94,9741.0,226.2549,226.7823,226.1669,226.5479,9741.0
2023-01-20 11:10:00,232.04,232.21,231.91,232.21,6083.0,226.6456,226.8116,226.5186,226.8116,6083.0
2023-01-20 11:20:00,232.11,232.4,231.96,232.35,10250.0,226.7139,226.9972,226.5674,226.9483,10250.0
2023-01-20 11:30:00,232.4,232.5,232.01,232.08,9211.0,226.9972,227.0949,226.6163,226.6846,9211.0
2023-01-20 11:40:00,232.03,232.57,231.88,232.55,6586.0,226.6358,227.1632,226.4893,227.1437,6586.0
2023-01-20 11:50:00,232.47,232.59,232.15,232.43,3244.0,227.0656,227.1828,226.753,227.0265,3244.0
2023-01-20 12:00:00,232.54,232.57,231.9,231.91,3623.0,227.1339,227.1632,226.5088,226.5186,3623.0
2023-01-20 12:10:00,231.83,232.21,231.74,232.1,7862.0,226.4404,226.8116,226.3525,226.7042,7862.0
2023-01-20 12:20:00,232.13,232.13,231.64,231.64,3978.0,226.7335,226.7335,226.2549,226.2549,3978.0
2023-01-20 12:30:00,231.65,232.11,231.65,232.08,11104.0,226.2646,226.7139,226.2646,226.6846,11104.0
2023-01-20 12:40:00,232.09,232.44,232.06,232.44,5324.0,226.6944,227.0363,226.6651,227.0363,5324.0
2023-01-20 12:50:00,232.55,232.62,232.03,232.16,3127.0,227.1437,227.2121,226.6358,226.7628,3127.0
2023-01-20 13:00:00,232.2,232.49,232.06,232.36,8804.0,226.8018,227.0851,226.6651,226.9581,8804.0
2023-01-20 13:10:00,232.27,233.07,232.16,232.49,11829.0,226.8702,227.6516,226.7628,227.0851,11829.0
2023-01-20 13:20:00,232.36,232.88,232.35,232.68,4186.0,226.9581,227.466,226.9483,227.2707,4186.0
2023-01-20 13:30:00,232.67,233.39,232.66,233.34,7851.0,227.2609,227.9642,227.2511,227.9153,7851.0
2023-01-20 13:40:00,233.34,234.3,233.33,234.2,16771.0,227.9153,228.853,227.9056,228.7553,16771.0
2023-01-20 13:50:00,234.24,234.33,233.93,234.17,8556.0,228.7944,228.8823,228.4916,228.726,8556.0
2023-01-20 14:00:00,234.24,234.24,233.91,233.94,5914.0,228.7944,228.7944,228.4721,228.5014,5914.0
2023-01-20 14:10:00,233.94,234.43,233.66,234.29,12545.0,228.5014,228.98,228.2279,228.8432,12545.0
2023-01-20 14:20:00,234.24,234.45,234.0,234.2,10787.0,228.7944,228.9995,228.56,228.7553,10787.0
2023-01-20 14:30:00,234.33,234.73,234.25,234.42,6034.0,228.8823,229.273,228.8042,228.9702,6034.0
2023-01-20 14:40:00,234.51,234.66,234.04,234.54,11595.0,229.0581,229.2046,228.5991,229.0874,11595.0
2023-01-20 14:50:00,234.48,234.79,234.47,234.76,6600.0,229.0288,229.3316,229.0191,229.3023,6600.0
2023-01-20 15:00:00,234.86,235.37,234.8,235.32,9892.0,229.4,229.8981,229.3414,229.8493,9892.0
2023-01-20 15:10:00,235.27,235.62,235.14,235.17,11471.0,229.8005,230.1423,229.6735,229.7028,11471.0
2023-01-20 15:20:00,235.11,235.12,234.68,234.86,9848.0,229.6442,229.654,229.2242,229.4,9848.0
2023-01-20 15:30:00,234.87,235.21,234.53,234.53,23481.0,229.4098,229.7419,229.0777,229.0777,23481.0
2023-01-20 15:40:00,234.59,234.59,234.05,234.42,27665.0,229.1363,229.1363,228.6088,228.9702,27665.0
2023-01-20 15:50:00,234.37,234.78,234.0,234.76,80432.0,228.9214,229.3219,228.56,229.3023,80432.0
2023-01-23 09:30:00,233.46,233.64,233.01,233.28,10046.0,228.0325,228.2084,227.593,227.8567,10046.0
2023-01-23 09:40:00,233.51,235.52,233.51,235.39,5529.0,228.0814,230.0447,228.0814,229.9177,5529.0
2023-01-23 09:50:00,235.41,236.11,235.4,236.0,10653.0,229.9372,230.6209,229.9274,230.5135,10653.0
2023-01-23 10:00:00,236.0,237.97,236.0,237.88,35548.0,230.5135,232.4377,230.5135,232.3498,35548.0
2023-01-23 10:10:00,237.7,237.74,236.36,236.72,10181.0,232.174,232.213,230.8651,231.2168,10181.0
2023-01-23 10:20:00,236.99,237.55,236.9,237.41,7666.0,231.4805,232.0275,231.3926,231.8907,7666.0
2023-01-23 10:30:00,237.44,237.77,237.34,237.69,4413.0,231.92,232.2423,231.8223,232.1642,4413.0
2023-01-23 10:40:00,237.78,238.45,237.78,238.27,12065.0,232.2521,232.9065,232.2521,232.7307,12065.0
2023-01-23 10:50:00,238.17,239.04,238.16,238.39,37506.0,232.633,233.4828,232.6233,232.8479,37506.0
2023-01-23 11:00:00,238.52,239.36,238.38,239.31,5547.0,232.9749,233.7954,232.8382,233.7465,5547.0
2023-01-23 11:10:00,239.21,239.23,238.74,238.94,3469.0,233.6489,233.6684,233.1898,233.3851,3469.0
2023-01-23 11:20:00,239.04,239.2,238.26,238.32,5673.0,233.4828,233.6391,232.721,232.7796,5673.0
2023-01-23 11:30:00,238.31,238.42,237.91,237.91,5243.0,232.7698,232.8772,232.3791,232.3791,5243.0
2023-01-23 11:40:00,237.93,237.96,237.65,237.92,3593.0,232.3986,232.4279,232.1251,232.3889,3593.0
2023-01-23 11:50:00,237.99,238.01,237.67,237.67,1437.0,232.4572,232.4768,232.1447,232.1447,1437.0
2023-01-23 12:00:00,237.74,237.74,236.97,236.97,1949.0,232.213,232.213,231.4609,231.4609,1949.0
2023-01-23 12:10:00,236.9,237.13,236.85,236.99,3128.0,231.3926,231.6172,231.3437,231.4805,3128.0
2023-01-23 12:20:00,236.95,237.1,236.88,236.98,2694.0,231.4414,231.5879,231.373,231.4707,2694.0
2023-01-23 12:30:00,236.97,237.06,236.83,236.85,4895.0,231.4609,231.5489,231.3242,231.3437,4895.0
2023-01-23 12:40:00,236.93,236.97,236.71,236.88,1695.0,231.4219,231.4609,231.207,231.373,1695.0
2023-01-23 12:50:00,236.8,237.29,236.8,237.29,2812.0,231.2949,231.7735,231.2949,231.7735,2812.0
2023-01-23 13:00:00,237.23,237.53,237.02,237.02,4225.0,231.7149,232.0079,231.5098,231.5098,4225.0
2023-01-23 13:10:00,236.92,237.98,236.84,237.89,10930.0,231.4121,232.4475,231.334,232.3596,10930.0
2023-01-23 13:20:00,238.1,238.29,237.94,238.2,2293.0,232.5647,232.7503,232.4084,232.6623,2293.0
2023-01-23 13:30:00,238.13,238.23,237.92,238.17,2300.0,232.594,232.6917,232.3889,232.633,2300.0
2023-01-23 13:40:00,238.16,238.17,237.74,238.01,6722.0,232.6233,232.633,232.213,232.4768,6722.0
2023-01-23 13:50:00,237.86,237.86,237.36,237.46,2864.0,232.3303,232.3303,231.8419,231.9396,2864.0
2023-01-23 14:00:00,237.5,237.5,236.95,237.14,4269.0,231.9786,231.9786,231.4414,231.627,4269.0
2023-01-23 14:10:00,237.09,237.18,236.83,237.18,8246.0,231.5782,231.6661,231.3242,231.6661,8246.0
2023-01-23 14:20:00,237.14,237.37,236.9,236.97,2700.0,231.627,231.8516,231.3926,231.4609,2700.0
2023-01-23 14:30:00,237.03,237.16,236.41,236.48,2985.0,231.5195,231.6465,230.914,230.9823,2985.0
2023-01-23 14:40:00,236.33,236.56,235.68,235.99,4745.0,230.8358,231.0605,230.2009,230.5037,4745.0
2023-01-23 14:50:00,235.86,236.21,235.75,236.17,5767.0,230.3767,230.7186,230.2693,230.6795,5767.0
2023-01-23 15:00:00,236.17,236.63,236.17,236.61,5251.0,230.6795,231.1288,230.6795,231.1093,5251.0
2023-01-23 15:10:00,236.66,236.73,236.33,236.34,8361.0,231.1582,231.2265,230.8358,230.8456,8361.0
2023-01-23 15:20:00,236.36,236.64,236.21,236.36,6501.0,230.8651,231.1386,230.7186,230.8651,6501.0
2023-01-23 15:30:00,236.4,236.9,236.28,236.64,17023.0,230.9042,231.3926,230.787,231.1386,17023.0
2023-01-23 15:40:00,236.67,237.06,236.58,237.01,20426.0,231.1679,231.5489,231.08,231.5,20426.0
2023-01-23 15:50:00,237.06,237.06,236.43,236.49,59493.0,231.5489,231.5489,230.9335,230.9921,59493.0
2023-01-24 09:30:00,235.2,235.35,232.61,233.33,9396.0,229.7321,229.8786,227.2023,227.9056,9396.0
2023-01-24 09:40:00,233.09,234.05,232.94,234.05,3779.0,227.6711,228.6088,227.5246,228.6088,3779.0
2023-01-24 09:50:00,233.94,234.99,233.94,234.9,5202.0,228.5014,229.527,228.5014,229.4391,5202.0
2023-01-24 10:00:00,234.8,234.9,233.7,234.56,5316.0,229.3414,229.4391,228.267,229.107,5316.0
2023-01-24 10:10:00,234.86,235.35,234.57,235.08,3959.0,229.4,229.8786,229.1167,229.6149,3959.0
2023-01-24 10:20:00,235.11,235.11,234.53,234.86,2200.0,229.6442,229.6442,229.0777,229.4,2200.0
2023-01-24 10:30:00,234.85,234.87,234.25,234.25,3146.0,229.3902,229.4098,228.8042,228.8042,3146.0
2023-01-24 10:40:00,234.16,234.87,234.16,234.87,3570.0,228.7163,229.4098,228.7163,229.4098,3570.0
2023-01-24 10:50:00,234.76,235.0,234.75,234.79,2608.0,229.3023,229.5367,229.2926,229.3316,2608.0
2023-01-24 11:00:00,234.71,234.72,234.56,234.72,1100.0,229.2535,229.2633,229.107,229.2633,1100.0
2023-01-24 11:10:00,234.83,235.02,234.67,234.77,3081.0,229.3707,229.5563,229.2144,229.3121,3081.0
2023-01-24 11:20:00,235.0,235.18,234.84,234.99,2811.0,229.5367,229.7126,229.3805,229.527,2811.0
2023-01-24 11:30:00,234.9,235.06,234.84,234.84,2560.0,229.4391,229.5953,229.3805,229.3805,2560.0
2023-01-24 11:40:00,234.83,234.83,234.63,234.79,2036.0,229.3707,229.3707,229.1753,229.3316,2036.0
2023-01-24 11:50:00,234.81,234.94,234.56,234.76,2892.0,229.3512,229.4781,229.107,229.3023,2892.0
2023-01-24 12:00:00,234.57,235.26,234.57,235.23,2326.0,229.1167,229.7907,229.1167,229.7614,2326.0
2023-01-24 12:10:00,235.21,235.46,235.15,235.46,2237.0,229.7419,229.986,229.6833,229.986,2237.0
2023-01-24 12:20:00,235.43,235.67,235.36,235.67,4010.0,229.9567,230.1912,229.8884,230.1912,4010.0
2023-01-24 12:30:00,235.6,235.87,235.6,235.81,1300.0,230.1228,230.3865,230.1228,230.3279,1300.0
2023-01-24 12:40:00,235.73,235.76,235.4,235.47,4643.0,230.2498,230.2791,229.9274,229.9958,4643.0
2023-01-24 12:50:00,235.69,235.8,235.51,235.76,2740.0,230.2107,230.3181,230.0349,230.2791,2740.0
2023-01-24 13:00:00,235.7,235.76,235.26,235.3,3296.0,230.2205,230.2791,229.7907,229.8298,3296.0
2023-01-24 13:10:00,235.21,235.54,235.21,235.44,1711.0,229.7419,230.0642,229.7419,229.9665,1711.0
2023-01-24 13:20:00,235.39,235.39,235.08,235.24,3516.0,229.9177,229.9177,229.6149,229.7712,3516.0
2023-01-24 13:30:00,235.18,235.18,235.0,235.01,2728.0,229.7126,229.7126,229.5367,229.5465,2728.0
2023-01-24 13:40:00,235.03,235.22,235.02,235.12,1900.0,229.566,229.7516,229.5563,229.654,1900.0
2023-01-24 13:50:00,235.07,235.11,234.72,234.75,1906.0,229.6051,229.6442,229.2633,229.2926,1906.0
2023-01-24 14:00:00,234.71,234.71,233.98,234.13,10419.0,229.2535,229.2535,228.5405,228.687,10419.0
2023-01-24 14:10:00,234.14,234.22,233.72,233.81,3808.0,228.6967,228.7749,228.2865,228.3744,3808.0
2023-01-24 14:20:00,233.84,233.95,233.65,233.87,13418.0,228.4037,228.5112,228.2181,228.433,13418.0
2023-01-24 14:30:00,233.85,234.0,233.75,234.0,1816.0,228.4135,228.56,228.3158,228.56,1816.0
2023-01-24 14:40:00,234.01,234.12,233.65,233.65,5070.0,228.5698,228.6772,228.2181,228.2181,5070.0
2023-01-24 14:50:00,233.71,234.0,233.61,233.98,3700.0,228.2767,228.56,228.1791,228.5405,3700.0
2023-01-24 15:00:00,234.13,234.22,234.01,234.09,2300.0,228.687,228.7749,228.5698,228.6479,2300.0
2023-01-24 15:10:00,234.13,234.33,234.08,234.13,2803.0,228.687,228.8823,228.6381,228.687,2803.0
2023-01-24 15:20:00,234.09,234.19,233.86,233.94,7582.0,228.6479,228.7456,228.4232,228.5014,7582.0
2023-01-24 15:30:00,233.96,233.96,233.6,233.72,12309.0,228.5209,228.5209,228.1693,228.2865,12309.0
2023-01-24 15:40:00,233.7,233.74,233.54,233.6,33871.0,228.267,228.306,228.1107,228.1693,33871.0
2023-01-24 15:50:00,233.57,233.82,233.47,233.49,46715.0,228.14,228.3842,228.0423,228.0618,46715.0
2023-01-25 09:30:00,231.25,231.86,230.97,231.84,6205.0,225.8739,226.4697,225.6004,226.4502,6205.0
2023-01-25 09:40:00,231.66,231.66,230.85,230.85,9194.0,226.2744,226.2744,225.4832,225.4832,9194.0
2023-01-25 09:50:00,230.8,231.24,230.8,230.93,17295.0,225.4344,225.8642,225.4344,225.5614,17295.0
2023-01-25 10:00:00,230.79,230.88,229.77,230.59,4894.0,225.4246,225.5125,224.4283,225.2293,4894.0
2023-01-25 10:10:00,230.71,230.93,229.47,229.83,2626.0,225.3465,225.5614,224.1353,224.4869,2626.0
2023-01-25 10:20:00,229.8,229.8,228.81,229.34,29543.0,224.4576,224.4576,223.4906,224.0083,29543.0
2023-01-25 10:30:00,229.39,229.74,228.82,228.98,5325.0,224.0572,224.399,223.5004,223.6567,5325.0
2023-01-25 10:40:00,228.97,229.72,228.92,229.3,3630.0,223.6469,224.3795,223.5981,223.9693,3630.0
2023-01-25 10:50:00,229.0,229.13,228.72,229.03,736.0,223.6762,223.8032,223.4027,223.7055,736.0
2023-01-25 11:00:00,228.96,228.96,228.56,228.56,2834.0,223.6372,223.6372,223.2465,223.2465,2834.0
2023-01-25 11:10:00,228.51,228.96,228.51,228.96,2455.0,223.1976,223.6372,223.1976,223.6372,2455.0
2023-01-25 11:20:00,229.09,229.53,229.04,229.15,1382.0,223.7641,224.1939,223.7153,223.8227,1382.0
2023-01-25 11:30:00,229.11,229.35,229.11,229.21,1255.0,223.7837,224.0181,223.7837,223.8813,1255.0
2023-01-25 11:40:00,229.2,229.54,228.99,229.54,1800.0,223.8716,224.2037,223.6665,224.2037,1800.0
2023-01-25 11:50:00,229.61,230.55,229.58,230.46,1600.0,224.272,225.1902,224.2427,225.1023,1600.0
2023-01-25 12:00:00,230.48,230.67,230.42,230.67,1503.0,225.1218,225.3074,225.0632,225.3074,1503.0
2023-01-25 12:10:00,230.67,230.68,230.33,230.36,1358.0,225.3074,225.3172,224.9753,225.0046,1358.0
2023-01-25 12:20:00,230.29,230.3,229.99,229.99,2232.0,224.9362,224.946,224.6432,224.6432,2232.0
2023-01-25 12:30:00,230.03,230.35,230.02,230.35,1858.0,224.6823,224.9948,224.6725,224.9948,1858.0
2023-01-25 12:40:00,230.26,230.39,230.09,230.11,700.0,224.9069,225.0339,224.7409,224.7604,700.0
2023-01-25 12:50:00,230.18,230.18,230.04,230.05,1209.0,224.8288,224.8288,224.6921,224.7018,1209.0
2023-01-25 13:00:00,229.89,230.37,229.89,230.37,1322.0,224.5455,225.0144,224.5455,225.0144,1322.0
2023-01-25 13:10:00,230.4,230.72,230.4,230.68,4445.0,225.0437,225.3562,225.0437,225.3172,4445.0
2023-01-25 13:20:00,230.79,231.0,230.79,230.86,1732.0,225.4246,225.6297,225.4246,225.493,1732.0
2023-01-25 13:30:00,230.74,230.77,230.47,230.52,2475.0,225.3758,225.4051,225.1121,225.1609,2475.0
2023-01-25 13:40:00,230.45,230.7,230.35,230.65,3647.0,225.0925,225.3367,224.9948,225.2879,3647.0
2023-01-25 13:50:00,230.57,230.61,230.2,230.21,2110.0,225.2097,225.2488,224.8483,224.8581,2110.0
2023-01-25 14:00:00,230.25,230.34,230.05,230.11,1734.0,224.8972,224.9851,224.7018,224.7604,1734.0
2023-01-25 14:10:00,230.19,230.75,230.19,230.59,3300.0,224.8386,225.3855,224.8386,225.2293,3300.0
2023-01-25 14:20:00,230.57,230.64,230.28,230.52,2401.0,225.2097,225.2781,224.9265,225.1609,2401.0
2023-01-25 14:30:00,230.48,230.54,229.72,229.98,3375.0,225.1218,225.1804,224.3795,224.6334,3375.0
2023-01-25 14:40:00,229.9,230.06,229.49,229.72,6648.0,224.5553,224.7116,224.1548,224.3795,6648.0
2023-01-25 14:50:00,229.8,230.11,229.72,230.01,3662.0,224.4576,224.7604,224.3795,224.6627,3662.0
2023-01-25 15:00:00,230.09,230.15,229.94,230.09,11914.0,224.7409,224.7995,224.5944,224.7409,11914.0
2023-01-25 15:10:00,230.1,230.12,229.62,229.79,5149.0,224.7507,224.7702,224.2818,224.4479,5149.0
2023-01-25 15:20:00,229.72,230.1,229.66,230.05,9214.0,224.3795,224.7507,224.3209,224.7018,9214.0
2023-01-25 15:30:00,230.06,230.73,230.0,230.65,22955.0,224.7116,225.366,224.653,225.2879,22955.0
2023-01-25 15:40:00,230.66,230.66,230.39,230.41,12933.0,225.2976,225.2976,225.0339,225.0534,12933.0
2023-01-25 15:50:00,230.36,231.19,230.29,231.17,42259.0,225.0046,225.8153,224.9362,225.7958,42259.0
2023-01-26 09:30:00,231.18,232.18,230.9,232.17,6923.0,225.8055,226.7823,225.5321,226.7725,6923.0
2023-01-26 09:40:00,232.01,232.36,230.94,231.78,6653.0,226.6163,226.9581,225.5711,226.3916,6653.0
2023-01-26 09:50:00,231.56,232.3,231.2,231.79,17703.0,226.1767,226.8995,225.8251,226.4014,17703.0
2023-01-26 10:00:00,231.98,232.63,231.56,231.86,18343.0,226.587,227.2218,226.1767,226.4697,18343.0
2023-01-26 10:10:00,231.99,233.23,231.99,233.16,4515.0,226.5967,227.8079,226.5967,227.7395,4515.0
2023-01-26 10:20:00,233.23,233.51,233.11,233.31,2478.0,227.8079,228.0814,227.6907,227.886,2478.0
2023-01-26 10:30:00,232.97,233.6,231.76,231.84,10135.0,227.5539,228.1693,226.3721,226.4502,10135.0
2023-01-26 10:40:00,232.15,232.45,232.09,232.36,3361.0,226.753,227.046,226.6944,226.9581,3361.0
2023-01-26 10:50:00,232.34,232.35,231.54,231.66,2717.0,226.9386,226.9483,226.1572,226.2744,2717.0
2023-01-26 11:00:00,231.74,232.36,231.7,232.33,2279.0,226.3525,226.9581,226.3135,226.9288,2279.0
2023-01-26 11:10:00,232.63,232.63,231.98,232.22,4451.0,227.2218,227.2218,226.587,226.8214,4451.0
2023-01-26 11:20:00,232.19,232.56,231.93,232.22,2758.0,226.7921,227.1535,226.5381,226.8214,2758.0
2023-01-26 11:30:00,232.45,232.45,231.91,231.92,3000.0,227.046,227.046,226.5186,226.5283,3000.0
2023-01-26 11:40:00,232.04,232.11,231.8,231.81,700.0,226.6456,226.7139,226.4111,226.4209,700.0
2023-01-26 11:50:00,231.73,231.73,231.33,231.35,1226.0,226.3428,226.3428,225.9521,225.9716,1226.0
2023-01-26 12:00:00,231.57,231.64,231.49,231.58,1322.0,226.1865,226.2549,226.1083,226.1962,1322.0
2023-01-26 12:10:00,231.81,231.89,231.46,231.46,1767.0,226.4209,226.499,226.079,226.079,1767.0
2023-01-26 12:20:00,231.45,231.52,231.34,231.41,2370.0,226.0693,226.1376,225.9618,226.0302,2370.0
2023-01-26 12:30:00,231.31,231.81,231.3,231.81,3217.0,225.9325,226.4209,225.9228,226.4209,3217.0
2023-01-26 12:40:00,231.9,231.9,231.28,231.28,2163.0,226.5088,226.5088,225.9032,225.9032,2163.0
2023-01-26 12:50:00,231.41,231.55,231.08,231.09,2626.0,226.0302,226.1669,225.7079,225.7176,2626.0
2023-01-26 13:00:00,230.97,231.06,230.6,230.68,3561.0,225.6004,225.6883,225.239,225.3172,3561.0
2023-01-26 13:10:00,230.77,230.77,230.22,230.24,1910.0,225.4051,225.4051,224.8679,224.8874,1910.0
2023-01-26 13:20:00,230.25,230.63,230.25,230.63,1520.0,224.8972,225.2683,224.8972,225.2683,1520.0
2023-01-26 13:30:00,230.72,230.92,230.68,230.92,2205.0,225.3562,225.5516,225.3172,225.5516,2205.0
2023-01-26 13:40:00,230.96,231.12,230.7,231.11,3794.0,225.5907,225.7469,225.3367,225.7372,3794.0
2023-01-26 13:50:00,231.23,231.3,230.78,230.8,4927.0,225.8544,225.9228,225.4148,225.4344,4927.0
2023-01-26 14:00:00,230.58,231.25,230.56,231.25,1760.0,225.2195,225.8739,225.2,225.8739,1760.0
2023-01-26 14:10:00,231.22,231.25,230.75,230.83,2500.0,225.8446,225.8739,225.3855,225.4637,2500.0
2023-01-26 14:20:00,230.85,230.97,230.72,230.75,3159.0,225.4832,225.6004,225.3562,225.3855,3159.0
2023-01-26 14:30:00,230.76,230.84,230.53,230.53,3376.0,225.3953,225.4735,225.1707,225.1707,3376.0
2023-01-26 14:40:00,230.54,230.81,230.54,230.66,3957.0,225.1804,225.4442,225.1804,225.2976,3957.0
2023-01-26 14:50:00,230.78,230.78,230.5,230.77,3677.0,225.4148,225.4148,225.1414,225.4051,3677.0
2023-01-26 15:00:00,230.76,231.07,230.76,230.82,6077.0,225.3953,225.6981,225.3953,225.4539,6077.0
2023-01-26 15:10:00,230.86,230.89,230.67,230.81,4150.0,225.493,225.5223,225.3074,225.4442,4150.0
2023-01-26 15:20:00,230.76,230.82,230.45,230.51,6382.0,225.3953,225.4539,225.0925,225.1511,6382.0
2023-01-26 15:30:00,230.55,230.67,230.31,230.33,9218.0,225.1902,225.3074,224.9558,224.9753,9218.0
2023-01-26 15:40:00,230.39,231.32,230.38,231.32,15124.0,225.0339,225.9423,225.0241,225.9423,15124.0
2023-01-26 15:50:00,231.32,232.32,231.19,232.18,56082.0,225.9423,226.919,225.8153,226.7823,56082.0
2023-01-27 09:30:00,235.51,235.53,225.13,225.9,45293.0,230.0349,230.0544,219.8962,220.6483,45293.0
2023-01-27 09:40:00,225.73,229.5,224.79,226.9,62372.0,220.4822,224.1646,219.5641,221.625,62372.0
2023-01-27 09:50:00,227.91,228.81,226.21,226.23,17732.0,222.6116,223.4906,220.9511,220.9706,17732.0
2023-01-27 10:00:00,226.31,227.42,225.32,225.53,6620.0,221.0488,222.133,220.0818,220.2869,6620.0
2023-01-27 10:10:00,225.48,227.62,225.04,226.31,19663.0,220.2381,222.3283,219.8083,221.0488,19663.0
2023-01-27 10:20:00,226.49,227.97,226.03,227.58,21486.0,221.2246,222.6702,220.7753,222.2892,21486.0
2023-01-27 10:30:00,227.04,227.34,225.9,226.5,14653.0,221.7618,222.0548,220.6483,221.2343,14653.0
2023-01-27 10:40:00,226.24,226.75,225.87,225.98,15895.0,220.9804,221.4785,220.619,220.7264,15895.0
2023-01-27 10:50:00,225.95,226.25,224.42,225.15,22615.0,220.6971,220.9902,219.2027,219.9157,22615.0
2023-01-27 11:00:00,224.89,225.56,224.48,225.08,16704.0,219.6618,220.3162,219.2613,219.8474,16704.0
2023-01-27 11:10:00,225.3,225.7,224.77,225.33,12487.0,220.0622,220.4529,219.5446,220.0915,12487.0
2023-01-27 11:20:00,225.34,225.48,224.5,224.78,3846.0,220.1013,220.2381,219.2808,219.5543,3846.0
2023-01-27 11:30:00,224.62,224.62,223.82,223.99,4560.0,219.3981,219.3981,218.6167,218.7827,4560.0
2023-01-27 11:40:00,224.33,224.59,224.0,224.37,6392.0,219.1148,219.3688,218.7925,219.1539,6392.0
2023-01-27 11:50:00,224.37,224.46,223.38,223.81,9945.0,219.1539,219.2418,218.1869,218.6069,9945.0
2023-01-27 12:00:00,223.65,223.72,222.47,222.48,4945.0,218.4506,218.519,217.298,217.3078,4945.0
2023-01-27 12:10:00,222.38,222.38,221.75,221.88,5450.0,217.2101,217.2101,216.5948,216.7218,5450.0
2023-01-27 12:20:00,221.96,222.98,221.88,222.98,8678.0,216.7999,217.7962,216.7218,217.7962,8678.0
2023-01-27 12:30:00,222.83,223.71,222.45,223.71,10007.0,217.6497,218.5092,217.2785,218.5092,10007.0
2023-01-27 12:40:00,223.73,224.49,223.6,223.79,5969.0,218.5287,219.2711,218.4018,218.5874,5969.0
2023-01-27 12:50:00,223.89,224.0,223.54,223.57,3735.0,218.685,218.7925,218.3432,218.3725,3735.0
2023-01-27 13:00:00,223.54,223.68,222.33,222.33,4839.0,218.3432,218.4799,217.1613,217.1613,4839.0
2023-01-27 13:10:00,222.46,223.09,222.05,222.06,6184.0,217.2883,217.9036,216.8878,216.8976,6184.0
2023-01-27 13:20:00,222.05,222.33,221.58,222.33,14384.0,216.8878,217.1613,216.4287,217.1613,14384.0
2023-01-27 13:30:00,222.25,224.05,222.25,224.05,14535.0,217.0832,218.8413,217.0832,218.8413,14535.0
2023-01-27 13:40:00,224.07,224.23,223.5,223.94,9221.0,218.8608,219.0171,218.3041,218.7339,9221.0
2023-01-27 13:50:00,223.97,224.34,223.58,224.27,4173.0,218.7632,219.1246,218.3822,219.0562,4173.0
2023-01-27 14:00:00,224.44,224.66,223.89,223.9,3506.0,219.2222,219.4371,218.685,218.6948,3506.0
2023-01-27 14:10:00,223.96,224.55,223.65,224.51,6126.0,218.7534,219.3297,218.4506,219.2906,6126.0
2023-01-27 14:20:00,224.5,225.07,224.41,225.07,5271.0,219.2808,219.8376,219.1929,219.8376,5271.0
2023-01-27 14:30:00,225.1,226.02,225.01,225.8,13707.0,219.8669,220.7655,219.779,220.5506,13707.0
2023-01-27 14:40:00,225.79,225.86,225.27,225.4,8831.0,220.5409,220.6092,220.0329,220.1599,8831.0
2023-01-27 14:50:00,225.37,225.7,225.27,225.53,5597.0,220.1306,220.4529,220.0329,220.2869,5597.0
2023-01-27 15:00:00,225.47,226.68,225.47,226.68,9297.0,220.2283,221.4102,220.2283,221.4102,9297.0
2023-01-27 15:10:00,226.62,226.62,225.34,225.42,5228.0,221.3516,221.3516,220.1013,220.1795,5228.0
2023-01-27 15:20:00,225.46,226.3,225.43,226.3,12072.0,220.2185,221.039,220.1892,221.039,12072.0
2023-01-27 15:30:00,226.3,226.45,225.62,225.78,12686.0,221.039,221.1855,220.3748,220.5311,12686.0
2023-01-27 15:40:00,225.8,226.1,225.09,225.09,25405.0,220.5506,220.8436,219.8571,219.8571,25405.0
2023-01-27 15:50:00,225.12,225.12,223.62,224.36,92749.0,219.8864,219.8864,218.4213,219.1441,92749.0
2023-01-30 09:30:00,221.87,221.87,219.4,219.49,13121.0,216.712,216.712,214.2994,214.3873,13121.0
2023-01-30 09:40:00,219.49,222.32,219.48,222.32,9409.0,214.3873,217.1515,214.3775,217.1515,9409.0
2023-01-30 09:50:00,222.53,223.75,222.46,223.62,6789.0,217.3566,218.5483,217.2883,218.4213,6789.0
2023-01-30 10:00:00,223.78,224.81,223.73,224.81,5096.0,218.5776,219.5836,218.5287,219.5836,5096.0
2023-01-30 10:10:00,224.82,224.83,223.62,223.63,3758.0,219.5934,219.6032,218.4213,218.4311,3758.0
2023-01-30 10:20:00,223.67,223.89,222.65,223.08,6188.0,218.4701,218.685,217.4739,217.8939,6188.0
2023-01-30 10:30:00,222.95,222.96,221.89,222.09,4534.0,217.7669,217.7766,216.7315,216.9269,4534.0
2023-01-30 10:40:00,222.08,222.09,220.33,220.59,6386.0,216.9171,216.9269,215.2078,215.4617,6386.0
2023-01-30 10:50:00,220.64,220.9,220.2,220.9,7759.0,215.5106,215.7645,215.0808,215.7645,7759.0
2023-01-30 11:00:00,220.85,221.66,220.61,221.37,4566.0,215.7157,216.5069,215.4813,216.2236,4566.0
2023-01-30 11:10:00,221.46,222.09,221.45,221.89,4910.0,216.3115,216.9269,216.3018,216.7315,4910.0
2023-01-30 11:20:00,221.89,221.9,221.19,221.76,4319.0,216.7315,216.7413,216.0478,216.6045,4319.0
2023-01-30 11:30:00,221.75,221.86,221.39,221.44,4939.0,216.5948,216.7022,216.2431,216.292,4939.0
2023-01-30 11:40:00,221.53,222.4,221.52,222.0,3758.0,216.3799,217.2297,216.3701,216.839,3758.0
2023-01-30 11:50:00,222.25,222.3,221.84,222.07,1440.0,217.0832,217.132,216.6827,216.9073,1440.0
2023-01-30 12:00:00,221.99,222.28,221.97,222.2,1100.0,216.8292,217.1125,216.8097,217.0343,1100.0
2023-01-30 12:10:00,222.12,222.52,221.98,222.15,4122.0,216.9562,217.3469,216.8194,216.9855,4122.0
2023-01-30 12:20:00,222.14,222.44,221.97,222.44,3489.0,216.9757,217.2687,216.8097,217.2687,3489.0
2023-01-30 12:30:00,222.54,222.94,222.34,222.86,3297.0,217.3664,217.7571,217.1711,217.679,3297.0
2023-01-30 12:40:00,222.87,223.06,222.6,222.69,2515.0,217.6887,217.8743,217.425,217.5129,2515.0
2023-01-30 12:50:00,222.59,222.74,222.54,222.56,1749.0,217.4152,217.5618,217.3664,217.3859,1749.0
2023-01-30 13:00:00,222.45,222.7,222.21,222.56,3695.0,217.2785,217.5227,217.0441,217.3859,3695.0
2023-01-30 13:10:00,222.69,223.63,222.6,223.63,3703.0,217.5129,218.4311,217.425,218.4311,3703.0
2023-01-30 13:20:00,223.81,223.81,223.03,223.03,2450.0,218.6069,218.6069,217.845,217.845,2450.0
2023-01-30 13:30:00,222.94,223.01,222.47,222.84,4781.0,217.7571,217.8255,217.298,217.6594,4781.0
2023-01-30 13:40:00,222.96,223.63,222.86,223.54,5415.0,217.7766,218.4311,217.679,218.3432,5415.0
2023-01-30 13:50:00,223.57,223.58,223.08,223.08,2876.0,218.3725,218.3822,217.8939,217.8939,2876.0
2023-01-30 14:00:00,223.2,223.23,223.03,223.03,1800.0,218.0111,218.0404,217.845,217.845,1800.0
2023-01-30 14:10:00,222.98,223.05,222.65,222.77,4969.0,217.7962,217.8646,217.4739,217.5911,4969.0
2023-01-30 14:20:00,222.74,222.88,222.52,222.53,3313.0,217.5618,217.6985,217.3469,217.3566,3313.0
2023-01-30 14:30:00,222.63,222.97,222.54,222.97,3072.0,217.4543,217.7864,217.3664,217.7864,3072.0
2023-01-30 14:40:00,222.83,222.85,222.46,222.46,2333.0,217.6497,217.6692,217.2883,217.2883,2333.0
2023-01-30 14:50:00,222.46,222.71,222.39,222.71,2400.0,217.2883,217.5325,217.2199,217.5325,2400.0
2023-01-30 15:00:00,222.71,222.93,222.29,222.51,6493.0,217.5325,217.7473,217.1222,217.3371,6493.0
2023-01-30 15:10:00,222.46,222.54,222.17,222.47,3522.0,217.2883,217.3664,217.005,217.298,3522.0
2023-01-30 15:20:00,222.47,222.84,222.46,222.53,7985.0,217.298,217.6594,217.2883,217.3566,7985.0
2023-01-30 15:30:00,222.59,223.28,222.41,223.15,10073.0,217.4152,218.0892,217.2394,217.9622,10073.0
2023-01-30 15:40:00,223.11,223.39,222.87,223.1,18234.0,217.9232,218.1966,217.6887,217.9134,18234.0
2023-01-30 15:50:00,222.94,223.09,222.39,222.86,56835.0,217.7571,217.9036,217.2199,217.679,56835.0
2023-01-31 09:30:00,223.89,226.76,223.37,226.2,16303.0,218.685,221.4883,218.1771,220.9413,16303.0
2023-01-31 09:40:00,226.15,228.23,225.85,226.56,9438.0,220.8925,222.9241,220.5995,221.293,9438.0
2023-01-31 09:50:00,226.34,226.34,225.26,225.76,3225.0,221.0781,221.0781,220.0232,220.5116,3225.0
2023-01-31 10:00:00,225.45,225.71,225.04,225.04,7445.0,220.2088,220.4627,219.8083,219.8083,7445.0
2023-01-31 10:10:00,224.9,225.63,224.9,225.56,6548.0,219.6715,220.3846,219.6715,220.3162,6548.0
2023-01-31 10:20:00,225.48,225.5,224.23,224.46,3851.0,220.2381,220.2576,219.0171,219.2418,3851.0
2023-01-31 10:30:00,224.49,225.08,224.32,225.08,7421.0,219.2711,219.8474,219.105,219.8474,7421.0
2023-01-31 10:40:00,225.08,225.43,224.95,225.22,9931.0,219.8474,220.1892,219.7204,219.9841,9931.0
2023-01-31 10:50:00,225.22,225.55,225.05,225.23,6815.0,219.9841,220.3064,219.8181,219.9939,6815.0
2023-01-31 11:00:00,225.41,226.16,225.41,225.92,6777.0,220.1697,220.9023,220.1697,220.6678,6777.0
2023-01-31 11:10:00,225.94,225.96,225.3,225.42,4624.0,220.6874,220.7069,220.0622,220.1795,4624.0
2023-01-31 11:20:00,225.56,226.03,225.46,226.03,4401.0,220.3162,220.7753,220.2185,220.7753,4401.0
2023-01-31 11:30:00,225.92,226.5,225.91,226.4,6269.0,220.6678,221.2343,220.6581,221.1367,6269.0
2023-01-31 11:40:00,226.5,226.64,226.22,226.31,2806.0,221.2343,221.3711,220.9609,221.0488,2806.0
2023-01-31 11:50:00,226.29,226.86,226.29,226.68,2564.0,221.0292,221.586,221.0292,221.4102,2564.0
2023-01-31 12:00:00,226.59,226.67,226.45,226.55,2547.0,221.3223,221.4004,221.1855,221.2832,2547.0
2023-01-31 12:10:00,226.55,226.57,226.25,226.35,2816.0,221.2832,221.3027,220.9902,221.0878,2816.0
2023-01-31 12:20:00,226.46,226.46,225.96,226.02,1507.0,221.1953,221.1953,220.7069,220.7655,1507.0
2023-01-31 12:30:00,226.08,226.54,225.96,226.45,4820.0,220.8241,221.2734,220.7069,221.1855,4820.0
2023-01-31 12:40:00,226.44,226.54,226.3,226.38,2369.0,221.1757,221.2734,221.039,221.1171,2369.0
2023-01-31 12:50:00,226.3,226.43,226.11,226.11,2753.0,221.039,221.166,220.8534,220.8534,2753.0
2023-01-31 13:00:00,226.14,226.49,226.14,226.37,3070.0,220.8827,221.2246,220.8827,221.1074,3070.0
2023-01-31 13:10:00,226.4,226.43,226.1,226.1,3774.0,221.1367,221.166,220.8436,220.8436,3774.0
2023-01-31 13:20:00,226.1,226.17,225.88,225.88,2644.0,220.8436,220.912,220.6288,220.6288,2644.0
2023-01-31 13:30:00,225.85,226.04,225.75,225.93,3318.0,220.5995,220.785,220.5018,220.6776,3318.0
2023-01-31 13:40:00,225.97,226.37,225.87,226.35,3300.0,220.7167,221.1074,220.619,221.0878,3300.0
2023-01-31 13:50:00,226.38,226.8,226.38,226.73,2318.0,221.1171,221.5274,221.1171,221.459,2318.0
2023-01-31 14:00:00,226.67,226.7,226.47,226.52,1782.0,221.4004,221.4297,221.205,221.2539,1782.0
2023-01-31 14:10:00,226.53,226.66,226.46,226.51,4919.0,221.2637,221.3906,221.1953,221.2441,4919.0
2023-01-31 14:20:00,226.47,226.57,226.3,226.34,3314.0,221.205,221.3027,221.039,221.0781,3314.0
2023-01-31 14:30:00,226.32,226.32,226.06,226.06,3283.0,221.0585,221.0585,220.8046,220.8046,3283.0
2023-01-31 14:40:00,226.09,226.21,225.98,226.2,2472.0,220.8339,220.9511,220.7264,220.9413,2472.0
2023-01-31 14:50:00,226.25,226.51,226.19,226.47,3848.0,220.9902,221.2441,220.9316,221.205,3848.0
2023-01-31 15:00:00,226.44,226.68,226.38,226.55,5808.0,221.1757,221.4102,221.1171,221.2832,5808.0
2023-01-31 15:10:00,226.46,226.51,226.19,226.27,7874.0,221.1953,221.2441,220.9316,221.0097,7874.0
2023-01-31 15:20:00,226.31,226.57,226.18,226.42,9482.0,221.0488,221.3027,220.9218,221.1562,9482.0
2023-01-31 15:30:00,226.49,226.86,226.41,226.79,8676.0,221.2246,221.586,221.1464,221.5176,8676.0
2023-01-31 15:40:00,226.82,227.35,226.82,227.21,18862.0,221.5469,222.0646,221.5469,221.9278,18862.0
2023-01-31 15:50:00,227.21,228.43,227.11,228.38,60620.0,221.9278,223.1195,221.8302,223.0706,60620.0
2023-02-01 09:30:00,229.07,231.83,229.07,230.73,36919.0,223.7446,226.4404,223.7446,225.366,36919.0
2023-02-01 09:40:00,230.78,230.79,228.78,229.81,9535.0,225.4148,225.4246,223.4613,224.4674,9535.0
2023-02-01 09:50:00,229.64,230.0,228.35,228.64,7169.0,224.3014,224.653,223.0413,223.3246,7169.0
2023-02-01 10:00:00,228.45,228.6,227.03,227.12,6700.0,223.139,223.2855,221.752,221.8399,6700.0
2023-02-01 10:10:00,227.09,227.75,226.53,227.72,7309.0,221.8106,222.4553,221.2637,222.426,7309.0
2023-02-01 10:20:00,227.83,228.39,227.38,228.02,4100.0,222.5334,223.0804,222.0939,222.719,4100.0
2023-02-01 10:30:00,228.45,229.15,228.45,229.13,5752.0,223.139,223.8227,223.139,223.8032,5752.0
2023-02-01 10:40:00,229.0,229.13,228.2,228.46,2892.0,223.6762,223.8032,222.8948,223.1488,2892.0
2023-02-01 10:50:00,228.4,228.4,227.67,227.67,4701.0,223.0902,223.0902,222.3771,222.3771,4701.0
2023-02-01 11:00:00,227.5,227.67,226.97,226.97,10041.0,222.2111,222.3771,221.6934,221.6934,10041.0
2023-02-01 11:10:00,227.04,227.3,226.91,227.13,7845.0,221.7618,222.0158,221.6348,221.8497,7845.0
2023-02-01 11:20:00,227.11,227.11,226.71,226.72,4676.0,221.8302,221.8302,221.4395,221.4492,4676.0
2023-02-01 11:30:00,226.85,227.28,226.71,226.84,15225.0,221.5762,221.9962,221.4395,221.5664,15225.0
2023-02-01 11:40:00,226.76,227.47,226.75,227.14,5309.0,221.4883,222.1818,221.4785,221.8595,5309.0
2023-02-01 11:50:00,227.11,227.11,226.2,226.36,7215.0,221.8302,221.8302,220.9413,221.0976,7215.0
2023-02-01 12:00:00,226.37,226.37,225.58,225.58,6428.0,221.1074,221.1074,220.3357,220.3357,6428.0
2023-02-01 12:10:00,225.54,226.2,225.5,226.2,3032.0,220.2967,220.9413,220.2576,220.9413,3032.0
2023-02-01 12:20:00,226.24,226.57,226.0,226.21,6547.0,220.9804,221.3027,220.746,220.9511,6547.0
2023-02-01 12:30:00,226.2,226.21,225.48,225.58,4098.0,220.9413,220.9511,220.2381,220.3357,4098.0
2023-02-01 12:40:00,225.56,226.06,225.56,225.94,6807.0,220.3162,220.8046,220.3162,220.6874,6807.0
2023-02-01 12:50:00,225.89,225.89,225.44,225.48,3972.0,220.6385,220.6385,220.199,220.2381,3972.0
2023-02-01 13:00:00,225.49,225.65,225.13,225.22,6340.0,220.2478,220.4041,219.8962,219.9841,6340.0
2023-02-01 13:10:00,225.17,225.59,224.98,225.27,11387.0,219.9353,220.3455,219.7497,220.0329,11387.0
2023-02-01 13:20:00,225.25,225.41,224.79,224.88,6968.0,220.0134,220.1697,219.5641,219.652,6968.0
2023-02-01 13:30:00,224.89,225.74,224.84,225.69,8272.0,219.6618,220.492,219.6129,220.4432,8272.0
2023-02-01 13:40:00,225.63,225.72,225.15,225.46,7253.0,220.3846,220.4725,219.9157,220.2185,7253.0
2023-02-01 13:50:00,225.48,225.71,225.19,225.3,8580.0,220.2381,220.4627,219.9548,220.0622,8580.0
2023-02-01 14:00:00,225.17,225.17,224.15,224.95,10342.0,219.9353,219.9353,218.939,219.7204,10342.0
2023-02-01 14:10:00,225.09,225.35,224.78,225.08,7599.0,219.8571,220.1111,219.5543,219.8474,7599.0
2023-02-01 14:20:00,225.1,225.74,224.84,225.19,10201.0,219.8669,220.492,219.6129,219.9548,10201.0
2023-02-01 14:30:00,225.27,225.9,224.27,225.81,5669.0,220.0329,220.6483,219.0562,220.5604,5669.0
2023-02-01 14:40:00,225.84,227.29,225.84,226.63,14845.0,220.5897,222.006,220.5897,221.3613,14845.0
2023-02-01 14:50:00,226.55,227.2,226.44,226.96,7510.0,221.2832,221.9181,221.1757,221.6837,7510.0
2023-02-01 15:00:00,227.08,228.56,226.96,228.46,12320.0,221.8009,223.2465,221.6837,223.1488,12320.0
2023-02-01 15:10:00,228.29,228.37,226.92,227.58,10124.0,222.9827,223.0609,221.6446,222.2892,10124.0
2023-02-01 15:20:00,227.56,228.21,227.26,228.21,9408.0,222.2697,222.9046,221.9767,222.9046,9408.0
2023-02-01 15:30:00,228.29,229.54,228.24,229.41,15011.0,222.9827,224.2037,222.9339,224.0767,15011.0
2023-02-01 15:40:00,229.47,229.96,228.95,228.96,20379.0,224.1353,224.6139,223.6274,223.6372,20379.0
2023-02-01 15:50:00,228.45,229.12,228.4,228.98,50325.0,223.139,223.7934,223.0902,223.6567,50325.0
2023-02-02 09:30:00,229.0,229.47,227.51,229.47,12054.0,223.6762,224.1353,222.2209,224.1353,12054.0
2023-02-02 09:40:00,228.81,229.83,228.05,228.7,10492.0,223.4906,224.4869,222.7483,223.3832,10492.0
2023-02-02 09:50:00,228.66,228.66,227.36,227.61,10520.0,223.3441,223.3441,222.0744,222.3185,10520.0
2023-02-02 10:00:00,227.63,227.63,226.25,226.41,14720.0,222.3381,222.3381,220.9902,221.1464,14720.0
2023-02-02 10:10:00,226.24,226.36,225.46,226.29,17721.0,220.9804,221.0976,220.2185,221.0292,17721.0
2023-02-02 10:20:00,226.3,226.51,225.62,226.47,14209.0,221.039,221.2441,220.3748,221.205,14209.0
2023-02-02 10:30:00,226.68,227.25,226.61,226.73,14515.0,221.4102,221.9669,221.3418,221.459,14515.0
2023-02-02 10:40:00,226.86,227.49,226.67,227.36,15939.0,221.586,222.2013,221.4004,222.0744,15939.0
2023-02-02 10:50:00,227.38,227.4,226.66,226.76,6468.0,222.0939,222.1134,221.3906,221.4883,6468.0
2023-02-02 11:00:00,226.72,226.88,225.69,225.69,19140.0,221.4492,221.6055,220.4432,220.4432,19140.0
2023-02-02 11:10:00,225.89,226.79,225.64,226.25,19154.0,220.6385,221.5176,220.3943,220.9902,19154.0
2023-02-02 11:20:00,226.3,226.7,225.97,226.7,10029.0,221.039,221.4297,220.7167,221.4297,10029.0
2023-02-02 11:30:00,226.53,226.65,226.15,226.16,6553.0,221.2637,221.3809,220.8925,220.9023,6553.0
2023-02-02 11:40:00,226.08,227.14,226.07,227.0,4602.0,220.8241,221.8595,220.8143,221.7227,4602.0
2023-02-02 11:50:00,226.88,227.42,226.86,227.24,4754.0,221.6055,222.133,221.586,221.9571,4754.0
2023-02-02 12:00:00,227.12,227.62,227.03,227.3,10552.0,221.8399,222.3283,221.752,222.0158,10552.0
2023-02-02 12:10:00,227.25,227.63,227.18,227.42,2704.0,221.9669,222.3381,221.8985,222.133,2704.0
2023-02-02 12:20:00,227.23,227.24,227.06,227.11,2146.0,221.9474,221.9571,221.7813,221.8302,2146.0
2023-02-02 12:30:00,227.02,227.31,227.01,227.28,2330.0,221.7423,222.0255,221.7325,221.9962,2330.0
2023-02-02 12:40:00,227.25,227.26,226.74,226.87,3100.0,221.9669,221.9767,221.4688,221.5957,3100.0
2023-02-02 12:50:00,226.77,227.11,226.7,226.83,3799.0,221.4981,221.8302,221.4297,221.5567,3799.0
2023-02-02 13:00:00,226.9,227.56,226.75,227.31,3000.0,221.625,222.2697,221.4785,222.0255,3000.0
2023-02-02 13:10:00,227.29,227.39,226.92,227.21,2947.0,222.006,222.1037,221.6446,221.9278,2947.0
2023-02-02 13:20:00,227.26,227.4,227.14,227.2,1600.0,221.9767,222.1134,221.8595,221.9181,1600.0
2023-02-02 13:30:00,227.19,228.01,227.19,228.01,2507.0,221.9083,222.7092,221.9083,222.7092,2507.0
2023-02-02 13:40:00,228.07,228.3,227.69,228.3,3918.0,222.7678,222.9925,222.3967,222.9925,3918.0
2023-02-02 13:50:00,228.16,228.59,228.08,228.09,7682.0,222.8558,223.2758,222.7776,222.7874,7682.0
2023-02-02 14:00:00,228.31,228.39,227.89,227.9,8716.0,223.0023,223.0804,222.592,222.6018,8716.0
2023-02-02 14:10:00,227.9,228.03,227.75,227.79,11217.0,222.6018,222.7288,222.4553,222.4944,11217.0
2023-02-02 14:20:00,227.91,228.26,227.35,227.35,3967.0,222.6116,222.9534,222.0646,222.0646,3967.0
2023-02-02 14:30:00,227.5,227.5,226.85,226.88,4006.0,222.2111,222.2111,221.5762,221.6055,4006.0
2023-02-02 14:40:00,226.83,226.83,226.46,226.81,4267.0,221.5567,221.5567,221.1953,221.5371,4267.0
2023-02-02 14:50:00,226.81,227.02,226.52,226.55,2834.0,221.5371,221.7423,221.2539,221.2832,2834.0
2023-02-02 15:00:00,226.74,227.01,226.4,226.7,5435.0,221.4688,221.7325,221.1367,221.4297,5435.0
2023-02-02 15:10:00,226.63,227.0,226.63,227.0,4454.0,221.3613,221.7227,221.3613,221.7227,4454.0
2023-02-02 15:20:00,226.95,227.22,226.47,226.89,12702.0,221.6739,221.9376,221.205,221.6153,12702.0
2023-02-02 15:30:00,226.89,227.16,226.61,226.61,11249.0,221.6153,221.879,221.3418,221.3418,11249.0
2023-02-02 15:40:00,226.72,226.91,226.33,226.83,15502.0,221.4492,221.6348,221.0683,221.5567,15502.0
2023-02-02 15:50:00,226.89,227.08,226.56,226.59,79661.0,221.6153,221.8009,221.293,221.3223,79661.0
2023-02-03 09:30:00,224.5,226.21,224.42,225.8,11886.0,219.2808,220.9511,219.2027,220.5506,11886.0
2023-02-03 09:40:00,225.6,225.98,224.4,224.63,8141.0,220.3553,220.7264,219.1832,219.4078,8141.0
2023-02-03 09:50:00,224.75,224.85,224.06,224.6,11314.0,219.525,219.6227,218.8511,219.3785,11314.0
2023-02-03 10:00:00,224.59,224.7,223.28,224.61,9742.0,219.3688,219.4762,218.0892,219.3883,9742.0
2023-02-03 10:10:00,224.63,226.47,224.63,226.31,6784.0,219.4078,221.205,219.4078,221.0488,6784.0
2023-02-03 10:20:00,226.37,227.25,226.31,226.49,8126.0,221.1074,221.9669,221.0488,221.2246,8126.0
2023-02-03 10:30:00,226.64,227.06,226.23,227.06,7130.0,221.3711,221.7813,220.9706,221.7813,7130.0
2023-02-03 10:40:00,226.93,226.93,226.37,226.45,4115.0,221.6544,221.6544,221.1074,221.1855,4115.0
2023-02-03 10:50:00,226.31,226.61,225.94,226.47,4903.0,221.0488,221.3418,220.6874,221.205,4903.0
2023-02-03 11:00:00,226.51,226.75,226.33,226.33,4534.0,221.2441,221.4785,221.0683,221.0683,4534.0
2023-02-03 11:10:00,226.53,226.86,226.45,226.5,2939.0,221.2637,221.586,221.1855,221.2343,2939.0
2023-02-03 11:20:00,226.53,226.9,226.18,226.9,6484.0,221.2637,221.625,220.9218,221.625,6484.0
2023-02-03 11:30:00,226.94,227.1,226.38,226.49,3162.0,221.6641,221.8204,221.1171,221.2246,3162.0
2023-02-03 11:40:00,226.47,226.86,226.26,226.28,3392.0,221.205,221.586,220.9999,221.0195,3392.0
2023-02-03 11:50:00,226.25,226.49,226.14,226.14,1834.0,220.9902,221.2246,220.8827,220.8827,1834.0
2023-02-03 12:00:00,226.28,226.6,226.08,226.31,1800.0,221.0195,221.332,220.8241,221.0488,1800.0
2023-02-03 12:10:00,226.38,226.84,226.38,226.81,1516.0,221.1171,221.5664,221.1171,221.5371,1516.0
2023-02-03 12:20:00,226.68,226.98,226.59,226.98,1300.0,221.4102,221.7032,221.3223,221.7032,1300.0
2023-02-03 12:30:00,226.98,227.02,226.79,226.84,2406.0,221.7032,221.7423,221.5176,221.5664,2406.0
2023-02-03 12:40:00,226.9,227.11,226.83,226.84,2000.0,221.625,221.8302,221.5567,221.5664,2000.0
2023-02-03 12:50:00,226.66,226.77,225.96,226.11,1647.0,221.3906,221.4981,220.7069,220.8534,1647.0
2023-02-03 13:00:00,225.82,225.86,225.07,225.13,4425.0,220.5702,220.6092,219.8376,219.8962,4425.0
2023-02-03 13:10:00,225.05,225.41,224.97,225.39,3778.0,219.8181,220.1697,219.7399,220.1502,3778.0
2023-02-03 13:20:00,225.42,225.62,224.96,225.21,6578.0,220.1795,220.3748,219.7302,219.9743,6578.0
2023-02-03 13:30:00,225.18,225.6,224.97,225.6,2749.0,219.945,220.3553,219.7399,220.3553,2749.0
2023-02-03 13:40:00,225.53,225.53,224.64,224.91,4500.0,220.2869,220.2869,219.4176,219.6813,4500.0
2023-02-03 13:50:00,225.04,225.38,225.04,225.13,2310.0,219.8083,220.1404,219.8083,219.8962,2310.0
2023-02-03 14:00:00,225.03,225.05,224.59,224.77,3748.0,219.7985,219.8181,219.3688,219.5446,3748.0
2023-02-03 14:10:00,224.67,224.81,224.46,224.61,2849.0,219.4469,219.5836,219.2418,219.3883,2849.0
2023-02-03 14:20:00,224.71,224.85,224.53,224.85,1827.0,219.486,219.6227,219.3101,219.6227,1827.0
2023-02-03 14:30:00,224.75,225.08,224.68,225.05,5500.0,219.525,219.8474,219.4567,219.8181,5500.0
2023-02-03 14:40:00,225.13,225.2,224.86,225.05,4819.0,219.8962,219.9646,219.6325,219.8181,4819.0
2023-02-03 14:50:00,225.18,225.18,224.83,224.89,3947.0,219.945,219.945,219.6032,219.6618,3947.0
2023-02-03 15:00:00,224.79,224.86,224.4,224.82,6892.0,219.5641,219.6325,219.1832,219.5934,6892.0
2023-02-03 15:10:00,224.59,225.56,224.56,225.48,4739.0,219.3688,220.3162,219.3394,220.2381,4739.0
2023-02-03 15:20:00,225.37,225.38,224.67,224.67,7268.0,220.1306,220.1404,219.4469,219.4469,7268.0
2023-02-03 15:30:00,224.73,225.27,224.59,224.67,10809.0,219.5055,220.0329,219.3688,219.4469,10809.0
2023-02-03 15:40:00,224.67,224.86,224.09,224.18,20066.0,219.4469,219.6325,218.8804,218.9683,20066.0
2023-02-03 15:50:00,224.26,224.8,223.97,224.59,82939.0,219.0464,219.5739,218.7632,219.3688,82939.0
2023-02-06 09:30:00,222.89,223.24,221.8,222.8,7095.0,217.7083,218.0501,216.6436,217.6204,7095.0
2023-02-06 09:40:00,222.84,222.84,221.11,221.95,4867.0,217.6594,217.6594,215.9697,216.7901,4867.0
2023-02-06 09:50:00,221.84,222.23,221.35,221.53,2116.0,216.6827,217.0636,216.2041,216.3799,2116.0
2023-02-06 10:00:00,221.36,222.05,221.13,222.05,5424.0,216.2138,216.8878,215.9892,216.8878,5424.0
2023-02-06 10:10:00,221.88,221.88,220.98,221.05,2346.0,216.7218,216.7218,215.8427,215.911,2346.0
2023-02-06 10:20:00,221.11,221.15,220.84,221.15,1000.0,215.9697,216.0087,215.7059,216.0087,1000.0
2023-02-06 10:30:00,221.05,221.32,220.39,221.32,3600.0,215.911,216.1748,215.2664,216.1748,3600.0
2023-02-06 10:40:00,220.96,221.01,220.61,220.68,2861.0,215.8231,215.872,215.4813,215.5497,2861.0
2023-02-06 10:50:00,220.6,220.87,220.44,220.66,6790.0,215.4715,215.7352,215.3152,215.5301,6790.0
2023-02-06 11:00:00,220.69,221.85,220.69,221.84,1600.0,215.5594,216.6925,215.5594,216.6827,1600.0
2023-02-06 11:10:00,221.75,221.85,221.21,221.51,6452.0,216.5948,216.6925,216.0673,216.3604,6452.0
2023-02-06 11:20:00,221.63,221.92,221.46,221.84,4907.0,216.4776,216.7608,216.3115,216.6827,4907.0
2023-02-06 11:30:00,221.69,221.7,221.23,221.26,2024.0,216.5362,216.5459,216.0869,216.1162,2024.0
2023-02-06 11:40:00,221.13,221.17,220.6,220.6,3370.0,215.9892,216.0283,215.4715,215.4715,3370.0
2023-02-06 11:50:00,220.57,220.57,220.08,220.16,3548.0,215.4422,215.4422,214.9636,215.0417,3548.0
2023-02-06 12:00:00,220.06,220.18,219.83,220.18,2001.0,214.9441,215.0613,214.7194,215.0613,2001.0
2023-02-06 12:10:00,220.49,220.53,220.22,220.29,2823.0,215.3641,215.4031,215.1003,215.1687,2823.0
2023-02-06 12:20:00,220.19,220.83,220.04,220.83,1426.0,215.071,215.6962,214.9245,215.6962,1426.0
2023-02-06 12:30:00,220.76,221.0,220.4,220.53,2425.0,215.6278,215.8622,215.2762,215.4031,2425.0
2023-02-06 12:40:00,220.58,220.58,220.36,220.36,1616.0,215.452,215.452,215.2371,215.2371,1616.0
2023-02-06 12:50:00,220.53,220.66,220.46,220.52,1300.0,215.4031,215.5301,215.3348,215.3934,1300.0
2023-02-06 13:00:00,220.48,220.65,220.39,220.52,3200.0,215.3543,215.5203,215.2664,215.3934,3200.0
2023-02-06 13:10:00,220.73,221.18,220.63,221.13,1928.0,215.5985,216.038,215.5008,215.9892,1928.0
2023-02-06 13:20:00,221.35,221.35,220.87,220.87,3152.0,216.2041,216.2041,215.7352,215.7352,3152.0
2023-02-06 13:30:00,220.91,221.0,220.71,220.97,4804.0,215.7743,215.8622,215.579,215.8329,4804.0
2023-02-06 13:40:00,221.09,221.19,220.75,221.05,2900.0,215.9501,216.0478,215.618,215.911,2900.0
2023-02-06 13:50:00,221.46,221.46,221.16,221.3,2336.0,216.3115,216.3115,216.0185,216.1552,2336.0
2023-02-06 14:00:00,221.2,221.52,221.18,221.36,3494.0,216.0576,216.3701,216.038,216.2138,3494.0
2023-02-06 14:10:00,221.47,222.09,221.38,222.06,4738.0,216.3213,216.9269,216.2334,216.8976,4738.0
2023-02-06 14:20:00,222.06,222.14,221.81,221.81,3000.0,216.8976,216.9757,216.6534,216.6534,3000.0
2023-02-06 14:30:00,221.93,221.93,221.41,221.41,2760.0,216.7706,216.7706,216.2627,216.2627,2760.0
2023-02-06 14:40:00,221.36,221.67,221.23,221.38,8157.0,216.2138,216.5166,216.0869,216.2334,8157.0
2023-02-06 14:50:00,221.27,221.27,220.97,220.99,2089.0,216.1259,216.1259,215.8329,215.8524,2089.0
2023-02-06 15:00:00,221.05,221.08,220.62,220.66,3536.0,215.911,215.9404,215.491,215.5301,3536.0
2023-02-06 15:10:00,220.61,220.65,220.07,220.07,19628.0,215.4813,215.5203,214.9538,214.9538,19628.0
2023-02-06 15:20:00,220.08,220.75,219.76,220.3,17865.0,214.9636,215.618,214.651,215.1785,17865.0
2023-02-06 15:30:00,220.23,220.74,220.07,220.3,10790.0,215.1101,215.6083,214.9538,215.1785,10790.0
2023-02-06 15:40:00,220.41,220.68,220.16,220.56,12232.0,215.2859,215.5497,215.0417,215.4324,12232.0
2023-02-06 15:50:00,220.63,221.64,220.63,221.56,57742.0,215.5008,216.4873,215.5008,216.4092,57742.0
2023-02-07 09:30:00,220.01,220.01,218.15,219.54,7482.0,214.8952,214.8952,213.0785,214.4362,7482.0
2023-02-07 09:40:00,219.6,220.33,219.05,219.05,4859.0,214.4948,215.2078,213.9575,213.9575,4859.0
2023-02-07 09:50:00,219.51,219.62,218.91,219.46,18198.0,214.4069,214.5143,213.8208,214.358,18198.0
2023-02-07 10:00:00,219.46,219.53,218.61,218.77,5653.0,214.358,214.4264,213.5278,213.6841,5653.0
2023-02-07 10:10:00,218.67,218.99,218.44,218.73,2147.0,213.5864,213.8989,213.3617,213.645,2147.0
2023-02-07 10:20:00,218.89,218.89,218.38,218.39,1389.0,213.8013,213.8013,213.3031,213.3129,1389.0
2023-02-07 10:30:00,218.52,219.06,218.36,218.96,2517.0,213.4399,213.9673,213.2836,213.8696,2517.0
2023-02-07 10:40:00,218.91,218.95,218.1,218.18,4726.0,213.8208,213.8599,213.0296,213.1078,4726.0
2023-02-07 10:50:00,218.13,218.61,218.12,218.27,2106.0,213.0589,213.5278,213.0492,213.1957,2106.0
2023-02-07 11:00:00,218.66,219.27,218.61,219.27,1630.0,213.5766,214.1724,213.5278,214.1724,1630.0
2023-02-07 11:10:00,219.15,219.41,219.1,219.41,686.0,214.0552,214.3092,214.0064,214.3092,686.0
2023-02-07 11:20:00,219.16,219.24,219.16,219.24,200.0,214.065,214.1431,214.065,214.1431,200.0
2023-02-07 11:30:00,219.28,219.78,219.19,219.3,5131.0,214.1822,214.6706,214.0943,214.2017,5131.0
2023-02-07 11:40:00,219.18,219.33,219.04,219.04,1873.0,214.0845,214.231,213.9478,213.9478,1873.0
2023-02-07 11:50:00,219.14,219.55,219.14,219.49,2207.0,214.0455,214.4459,214.0455,214.3873,2207.0
2023-02-07 12:00:00,219.43,220.08,219.38,219.97,9918.0,214.3287,214.9636,214.2799,214.8562,9918.0
2023-02-07 12:10:00,220.11,220.2,219.84,219.9,2200.0,214.9929,215.0808,214.7292,214.7878,2200.0
2023-02-07 12:20:00,220.03,220.03,219.72,219.78,1500.0,214.9148,214.9148,214.612,214.6706,1500.0
2023-02-07 12:30:00,220.0,220.13,219.96,220.1,1162.0,214.8855,215.0124,214.8464,214.9831,1162.0
2023-02-07 12:40:00,220.09,221.76,220.06,221.76,6717.0,214.9734,216.6045,214.9441,216.6045,6717.0
2023-02-07 12:50:00,221.85,222.22,221.47,222.22,2677.0,216.6925,217.0538,216.3213,217.0538,2677.0
2023-02-07 13:00:00,222.25,222.52,222.05,222.13,10269.0,217.0832,217.3469,216.8878,216.9659,10269.0
2023-02-07 13:10:00,222.08,222.13,221.43,221.57,3512.0,216.9171,216.9659,216.2822,216.419,3512.0
2023-02-07 13:20:00,221.56,221.56,220.41,220.41,5513.0,216.4092,216.4092,215.2859,215.2859,5513.0
2023-02-07 13:30:00,220.16,220.16,219.3,219.89,6224.0,215.0417,215.0417,214.2017,214.778,6224.0
2023-02-07 13:40:00,220.35,220.39,219.51,219.51,2917.0,215.2273,215.2664,214.4069,214.4069,2917.0
2023-02-07 13:50:00,219.61,220.41,219.61,220.4,7475.0,214.5045,215.2859,214.5045,215.2762,7475.0
2023-02-07 14:00:00,220.47,221.82,220.4,221.82,4100.0,215.3445,216.6631,215.2762,216.6631,4100.0
2023-02-07 14:10:00,221.77,222.06,221.59,221.97,2204.0,216.6143,216.8976,216.4385,216.8097,2204.0
2023-02-07 14:20:00,221.92,222.36,221.85,222.14,1998.0,216.7608,217.1906,216.6925,216.9757,1998.0
2023-02-07 14:30:00,222.17,223.02,222.13,222.74,6208.0,217.005,217.8353,216.9659,217.5618,6208.0
2023-02-07 14:40:00,222.65,222.7,222.26,222.42,3818.0,217.4739,217.5227,217.0929,217.2492,3818.0
2023-02-07 14:50:00,222.3,223.31,222.3,223.28,5962.0,217.132,218.1185,217.132,218.0892,5962.0
2023-02-07 15:00:00,223.3,223.46,222.77,222.84,8572.0,218.1087,218.265,217.5911,217.6594,8572.0
2023-02-07 15:10:00,222.96,223.37,222.96,223.37,2543.0,217.7766,218.1771,217.7766,218.1771,2543.0
2023-02-07 15:20:00,223.4,223.78,223.34,223.68,3946.0,218.2064,218.5776,218.1478,218.4799,3946.0
2023-02-07 15:30:00,223.76,223.76,223.31,223.71,6982.0,218.558,218.558,218.1185,218.5092,6982.0
2023-02-07 15:40:00,223.75,224.41,223.73,224.16,14797.0,218.5483,219.1929,218.5287,218.9487,14797.0
2023-02-07 15:50:00,224.17,224.8,223.92,224.44,52461.0,218.9585,219.5739,218.7143,219.2222,52461.0
2023-02-08 09:30:00,222.69,222.69,220.81,222.17,7783.0,217.9461,217.9461,216.1061,217.4371,7783.0
2023-02-08 09:40:00,222.27,222.72,220.63,221.02,6048.0,217.535,217.9754,215.9299,216.3116,6048.0
2023-02-08 09:50:00,220.99,221.44,220.51,221.44,5097.0,216.2823,216.7227,215.8125,216.7227,5097.0
2023-02-08 10:00:00,221.14,221.67,220.71,221.67,3700.0,216.4291,216.9478,216.0082,216.9478,3700.0
2023-02-08 10:10:00,221.69,222.12,221.37,222.12,6867.0,216.9674,217.3882,216.6542,217.3882,6867.0
2023-02-08 10:20:00,221.99,222.0,221.28,221.56,3062.0,217.261,217.2708,216.5661,216.8401,3062.0
2023-02-08 10:30:00,221.28,221.58,220.84,221.08,6076.0,216.5661,216.8597,216.1355,216.3704,6076.0
2023-02-08 10:40:00,221.25,221.39,221.01,221.22,3105.0,216.5367,216.6738,216.3018,216.5074,3105.0
2023-02-08 10:50:00,221.38,221.42,221.17,221.28,3319.0,216.664,216.7031,216.4584,216.5661,3319.0
2023-02-08 11:00:00,221.21,221.55,220.85,221.4,7587.0,216.4976,216.8303,216.1453,216.6835,7587.0
2023-02-08 11:10:00,221.41,221.41,220.62,220.76,4297.0,216.6933,216.6933,215.9202,216.0572,4297.0
2023-02-08 11:20:00,220.76,220.76,220.02,220.22,5100.0,216.0572,216.0572,215.3329,215.5287,5100.0
2023-02-08 11:30:00,220.24,220.41,219.92,220.31,3800.0,215.5483,215.7146,215.2351,215.6168,3800.0
2023-02-08 11:40:00,220.35,220.35,220.11,220.28,2084.0,215.6559,215.6559,215.421,215.5874,2084.0
2023-02-08 11:50:00,220.34,220.74,220.25,220.72,2548.0,215.6461,216.0376,215.558,216.018,2548.0
2023-02-08 12:00:00,220.65,220.65,220.23,220.25,1888.0,215.9495,215.9495,215.5385,215.558,1888.0
2023-02-08 12:10:00,220.27,220.38,219.75,220.24,2724.0,215.5776,215.6853,215.0687,215.5483,2724.0
2023-02-08 12:20:00,220.29,220.72,220.19,220.44,1852.0,215.5972,216.018,215.4993,215.744,1852.0
2023-02-08 12:30:00,220.56,220.68,220.35,220.55,1740.0,215.8614,215.9789,215.6559,215.8516,1740.0
2023-02-08 12:40:00,220.34,220.58,220.34,220.43,1200.0,215.6461,215.881,215.6461,215.7342,1200.0
2023-02-08 12:50:00,220.64,220.72,220.57,220.69,2022.0,215.9397,216.018,215.8712,215.9887,2022.0
2023-02-08 13:00:00,220.75,221.05,220.74,221.05,1000.0,216.0474,216.341,216.0376,216.341,1000.0
2023-02-08 13:10:00,221.0,221.28,220.95,221.03,2293.0,216.2921,216.5661,216.2431,216.3214,2293.0
2023-02-08 13:20:00,221.19,221.29,220.83,220.97,2808.0,216.478,216.5759,216.1257,216.2627,2808.0
2023-02-08 13:30:00,220.68,220.89,220.38,220.61,2117.0,215.9789,216.1844,215.6853,215.9104,2117.0
2023-02-08 13:40:00,220.7,220.89,220.47,220.62,2584.0,215.9985,216.1844,215.7734,215.9202,2584.0
2023-02-08 13:50:00,220.67,220.76,220.48,220.74,3389.0,215.9691,216.0572,215.7831,216.0376,3389.0
2023-02-08 14:00:00,220.76,220.77,220.34,220.74,4108.0,216.0572,216.067,215.6461,216.0376,4108.0
2023-02-08 14:10:00,220.66,221.1,220.66,220.95,2200.0,215.9593,216.3899,215.9593,216.2431,2200.0
2023-02-08 14:20:00,221.06,221.06,220.45,220.46,2009.0,216.3508,216.3508,215.7538,215.7636,2009.0
2023-02-08 14:30:00,220.53,220.57,220.3,220.31,2601.0,215.8321,215.8712,215.607,215.6168,2601.0
2023-02-08 14:40:00,220.42,220.42,219.71,219.71,2053.0,215.7244,215.7244,215.0295,215.0295,2053.0
2023-02-08 14:50:00,219.94,220.49,219.78,220.49,1636.0,215.2546,215.7929,215.0981,215.7929,1636.0
2023-02-08 15:00:00,220.39,220.48,219.93,220.21,2700.0,215.6951,215.7831,215.2449,215.5189,2700.0
2023-02-08 15:10:00,220.11,220.21,219.82,219.87,3195.0,215.421,215.5189,215.1372,215.1861,3195.0
2023-02-08 15:20:00,219.92,220.23,219.88,220.03,4978.0,215.2351,215.5385,215.1959,215.3427,4978.0
2023-02-08 15:30:00,220.06,220.34,219.85,220.34,4620.0,215.3721,215.6461,215.1666,215.6461,4620.0
2023-02-08 15:40:00,220.3,220.6,220.24,220.4,7568.0,215.607,215.9006,215.5483,215.7048,7568.0
2023-02-08 15:50:00,220.47,221.12,220.46,221.02,43209.0,215.7734,216.4095,215.7636,216.3116,43209.0
2023-02-09 09:30:00,221.53,221.8,220.37,220.88,7968.0,216.8108,217.075,215.6755,216.1746,7968.0
2023-02-09 09:40:00,220.9,221.81,219.8,219.8,7926.0,216.1942,217.0848,215.1176,215.1176,7926.0
2023-02-09 09:50:00,220.13,220.88,219.61,220.87,7310.0,215.4406,216.1746,214.9317,216.1648,7310.0
2023-02-09 10:00:00,220.84,220.85,219.52,219.52,10986.0,216.1355,216.1453,214.8436,214.8436,10986.0
2023-02-09 10:10:00,219.45,219.77,218.94,219.09,4946.0,214.7751,215.0883,214.2759,214.4227,4946.0
2023-02-09 10:20:00,218.91,218.96,217.45,217.91,5485.0,214.2466,214.2955,212.8177,213.2679,5485.0
2023-02-09 10:30:00,218.32,218.77,218.04,218.54,2100.0,213.6692,214.1096,213.3951,213.8845,2100.0
2023-02-09 10:40:00,218.59,219.21,218.57,219.0,8970.0,213.9334,214.5402,213.9138,214.3347,8970.0
2023-02-09 10:50:00,219.01,219.57,218.78,219.43,7981.0,214.3445,214.8925,214.1194,214.7555,7981.0
2023-02-09 11:00:00,219.32,219.58,219.05,219.21,9145.0,214.6478,214.9023,214.3836,214.5402,9145.0
2023-02-09 11:10:00,219.06,219.07,218.14,218.16,2425.0,214.3934,214.4032,213.493,213.5126,2425.0
2023-02-09 11:20:00,218.17,218.22,217.44,217.93,5597.0,213.5223,213.5713,212.8079,213.2875,5597.0
2023-02-09 11:30:00,217.9,217.99,217.46,217.77,2671.0,213.2581,213.3462,212.8275,213.1309,2671.0
2023-02-09 11:40:00,217.84,218.21,217.59,217.68,3173.0,213.1994,213.5615,212.9547,213.0428,3173.0
2023-02-09 11:50:00,217.74,218.2,217.64,218.1,3602.0,213.1015,213.5517,213.0036,213.4538,3602.0
2023-02-09 12:00:00,218.07,218.24,218.04,218.19,1042.0,213.4245,213.5909,213.3951,213.5419,1042.0
2023-02-09 12:10:00,218.5,218.77,218.2,218.24,2559.0,213.8453,214.1096,213.5517,213.5909,2559.0
2023-02-09 12:20:00,218.23,218.23,217.78,217.87,3925.0,213.5811,213.5811,213.1407,213.2287,3925.0
2023-02-09 12:30:00,217.96,217.96,217.31,217.65,4025.0,213.3168,213.3168,212.6807,213.0134,4025.0
2023-02-09 12:40:00,217.49,217.71,217.32,217.35,3715.0,212.8568,213.0721,212.6905,212.7198,3715.0
2023-02-09 12:50:00,217.38,217.91,217.26,217.91,2776.0,212.7492,213.2679,212.6317,213.2679,2776.0
2023-02-09 13:00:00,217.71,217.71,217.25,217.26,3158.0,213.0721,213.0721,212.6219,212.6317,3158.0
2023-02-09 13:10:00,217.14,217.34,216.98,217.34,7261.0,212.5143,212.71,212.3577,212.71,7261.0
2023-02-09 13:20:00,217.3,217.32,217.0,217.07,4100.0,212.6709,212.6905,212.3773,212.4458,4100.0
2023-02-09 13:30:00,216.86,217.09,216.73,216.77,3116.0,212.2403,212.4654,212.113,212.1522,3116.0
2023-02-09 13:40:00,216.85,216.87,216.41,216.86,3400.0,212.2305,212.25,211.7998,212.2403,3400.0
2023-02-09 13:50:00,216.92,217.05,216.72,216.8,4680.0,212.299,212.4262,212.1032,212.1815,4680.0
2023-02-09 14:00:00,216.81,216.97,216.3,216.37,4238.0,212.1913,212.3479,211.6922,211.7607,4238.0
2023-02-09 14:10:00,216.4,216.4,215.86,215.91,2299.0,211.7901,211.7901,211.2616,211.3105,2299.0
2023-02-09 14:20:00,216.02,216.07,215.82,215.93,2350.0,211.4181,211.4671,211.2224,211.3301,2350.0
2023-02-09 14:30:00,215.85,216.1,215.67,216.1,4518.0,211.2518,211.4964,211.0756,211.4964,4518.0
2023-02-09 14:40:00,216.1,216.59,216.0,216.26,6410.0,211.4964,211.976,211.3986,211.653,6410.0
2023-02-09 14:50:00,216.28,216.49,215.99,216.29,6179.0,211.6726,211.8781,211.3888,211.6824,6179.0
2023-02-09 15:00:00,216.21,216.41,215.65,216.19,7030.0,211.6041,211.7998,211.056,211.5845,7030.0
2023-02-09 15:10:00,216.15,216.15,215.37,215.64,5334.0,211.5454,211.5454,210.782,211.0462,5334.0
2023-02-09 15:20:00,215.56,215.57,214.9,215.26,4285.0,210.9679,210.9777,210.322,210.6743,4285.0
2023-02-09 15:30:00,215.16,215.4,214.6,215.39,10482.0,210.5765,210.8114,210.0284,210.8016,10482.0
2023-02-09 15:40:00,215.4,215.94,215.35,215.37,18275.0,210.8114,211.3399,210.7624,210.782,18275.0
2023-02-09 15:50:00,215.48,216.1,214.89,215.11,129950.0,210.8897,211.4964,210.3122,210.5275,129950.0
2023-02-10 09:30:00,214.82,215.94,213.78,214.57,9183.0,210.2437,211.3399,209.2259,209.999,9183.0
2023-02-10 09:40:00,214.79,215.37,214.25,214.99,7407.0,210.2144,210.782,209.6859,210.4101,7407.0
2023-02-10 09:50:00,215.19,215.81,215.13,215.25,6197.0,210.6058,211.2126,210.5471,210.6646,6197.0
2023-02-10 10:00:00,214.91,215.02,213.69,214.0,16333.0,210.3318,210.4395,209.1378,209.4412,16333.0
2023-02-10 10:10:00,213.99,214.82,213.9,214.62,43229.0,209.4314,210.2437,209.3433,210.048,43229.0
2023-02-10 10:20:00,214.62,215.15,213.78,214.01,52994.0,210.048,210.5667,209.2259,209.451,52994.0
2023-02-10 10:30:00,214.01,214.57,213.61,214.03,13667.0,209.451,209.999,209.0595,209.4705,13667.0
2023-02-10 10:40:00,213.96,213.97,212.86,213.09,9740.0,209.402,209.4118,208.3255,208.5506,9740.0
2023-02-10 10:50:00,212.9,213.32,212.69,213.31,3722.0,208.3646,208.7757,208.1591,208.7659,3722.0
2023-02-10 11:00:00,213.44,213.44,212.46,212.56,6875.0,208.8931,208.8931,207.934,208.0319,6875.0
2023-02-10 11:10:00,212.59,212.91,212.16,212.4,18793.0,208.0612,208.3744,207.6404,207.8753,18793.0
2023-02-10 11:20:00,212.46,212.76,212.03,212.47,20531.0,207.934,208.2276,207.5131,207.9438,20531.0
2023-02-10 11:30:00,212.5,213.11,212.16,212.84,6739.0,207.9731,208.5701,207.6404,208.3059,6739.0
2023-02-10 11:40:00,212.77,212.8,212.34,212.41,4355.0,208.2374,208.2667,207.8165,207.8851,4355.0
2023-02-10 11:50:00,212.51,212.51,211.93,211.95,4321.0,207.9829,207.9829,207.4153,207.4349,4321.0
2023-02-10 12:00:00,211.9,212.08,211.76,211.78,6692.0,207.3859,207.5621,207.2489,207.2685,6692.0
2023-02-10 12:10:00,211.78,211.85,211.74,211.85,1318.0,207.2685,207.337,207.2293,207.337,1318.0
2023-02-10 12:20:00,212.0,212.25,211.87,212.25,2408.0,207.4838,207.7285,207.3566,207.7285,2408.0
2023-02-10 12:30:00,212.24,212.3,211.86,211.86,6751.0,207.7187,207.7774,207.3468,207.3468,6751.0
2023-02-10 12:40:00,212.03,212.09,211.8,211.8,2843.0,207.5131,207.5719,207.288,207.288,2843.0
2023-02-10 12:50:00,211.66,211.92,211.43,211.92,3577.0,207.151,207.4055,206.9259,207.4055,3577.0
2023-02-10 13:00:00,212.03,212.03,211.83,211.96,2875.0,207.5131,207.5131,207.3174,207.4446,2875.0
2023-02-10 13:10:00,211.98,212.44,211.92,212.26,10405.0,207.4642,207.9144,207.4055,207.7382,10405.0
2023-02-10 13:20:00,212.25,212.25,211.96,211.99,5969.0,207.7285,207.7285,207.4446,207.474,5969.0
2023-02-10 13:30:00,211.94,212.13,211.79,211.85,5190.0,207.4251,207.611,207.2783,207.337,5190.0
2023-02-10 13:40:00,211.84,211.92,211.57,211.92,3638.0,207.3272,207.4055,207.0629,207.4055,3638.0
2023-02-10 13:50:00,211.95,212.1,211.83,211.94,3449.0,207.4349,207.5817,207.3174,207.4251,3449.0
2023-02-10 14:00:00,211.84,212.02,211.6,212.02,2538.0,207.3272,207.5034,207.0923,207.5034,2538.0
2023-02-10 14:10:00,212.21,212.55,212.07,212.13,4853.0,207.6893,208.0221,207.5523,207.611,4853.0
2023-02-10 14:20:00,212.19,212.39,212.11,212.22,4000.0,207.6697,207.8655,207.5914,207.6991,4000.0
2023-02-10 14:30:00,212.32,212.53,212.2,212.27,5205.0,207.797,208.0025,207.6795,207.748,5205.0
2023-02-10 14:40:00,212.22,212.23,211.88,211.94,4936.0,207.6991,207.7089,207.3663,207.4251,4936.0
2023-02-10 14:50:00,211.87,212.09,211.81,211.96,4938.0,207.3566,207.5719,207.2978,207.4446,4938.0
2023-02-10 15:00:00,212.02,212.38,211.92,212.0,9851.0,207.5034,207.8557,207.4055,207.4838,9851.0
2023-02-10 15:10:00,211.93,212.23,211.77,211.87,7016.0,207.4153,207.7089,207.2587,207.3566,7016.0
2023-02-10 15:20:00,211.82,212.18,211.58,212.08,9638.0,207.3076,207.66,207.0727,207.5621,9638.0
2023-02-10 15:30:00,212.27,212.75,212.1,212.34,28374.0,207.748,208.2178,207.5817,207.8165,28374.0
2023-02-10 15:40:00,212.31,212.67,212.11,212.48,29471.0,207.7872,208.1395,207.5914,207.9536,29471.0
2023-02-10 15:50:00,212.47,213.23,212.2,213.14,66489.0,207.9438,208.6876,207.6795,208.5995,66489.0
2023-02-13 09:30:00,213.13,214.07,212.38,213.87,7455.0,208.5897,209.5097,207.8557,209.314,7455.0
2023-02-13 09:40:00,213.58,214.13,213.52,213.56,4304.0,209.0301,209.5684,208.9714,209.0106,4304.0
2023-02-13 09:50:00,213.9,214.55,213.67,214.18,6135.0,209.3433,209.9795,209.1182,209.6173,6135.0
2023-02-13 10:00:00,214.08,214.16,213.49,213.75,6826.0,209.5195,209.5978,208.942,209.1965,6826.0
2023-02-13 10:10:00,213.76,214.0,213.63,214.0,4521.0,209.2063,209.4412,209.0791,209.4412,4521.0
2023-02-13 10:20:00,213.97,214.21,213.9,214.01,3900.0,209.4118,209.6467,209.3433,209.451,3900.0
2023-02-13 10:30:00,213.97,214.53,213.86,214.16,8682.0,209.4118,209.9599,209.3042,209.5978,8682.0
2023-02-13 10:40:00,214.32,214.68,214.27,214.54,2264.0,209.7544,210.1067,209.7054,209.9697,2264.0
2023-02-13 10:50:00,214.74,214.74,214.18,214.39,8455.0,210.1654,210.1654,209.6173,209.8229,8455.0
2023-02-13 11:00:00,214.43,214.45,214.22,214.25,6245.0,209.862,209.8816,209.6565,209.6859,6245.0
2023-02-13 11:10:00,214.25,214.32,213.95,213.96,7781.0,209.6859,209.7544,209.3922,209.402,7781.0
2023-02-13 11:20:00,214.01,214.12,213.9,214.03,5127.0,209.451,209.5586,209.3433,209.4705,5127.0
2023-02-13 11:30:00,214.03,214.06,213.75,213.97,3975.0,209.4705,209.4999,209.1965,209.4118,3975.0
2023-02-13 11:40:00,213.9,214.37,213.77,214.34,2727.0,209.3433,209.8033,209.2161,209.7739,2727.0
2023-02-13 11:50:00,214.31,214.38,214.09,214.38,2920.0,209.7446,209.8131,209.5293,209.8131,2920.0
2023-02-13 12:00:00,214.48,214.48,214.08,214.31,4335.0,209.911,209.911,209.5195,209.7446,4335.0
2023-02-13 12:10:00,214.34,214.53,214.25,214.46,10002.0,209.7739,209.9599,209.6859,209.8914,10002.0
2023-02-13 12:20:00,214.59,214.72,214.42,214.42,11635.0,210.0186,210.1458,209.8522,209.8522,11635.0
2023-02-13 12:30:00,214.55,214.55,214.09,214.09,3984.0,209.9795,209.9795,209.5293,209.5293,3984.0
2023-02-13 12:40:00,214.11,214.18,214.07,214.15,2652.0,209.5488,209.6173,209.5097,209.588,2652.0
2023-02-13 12:50:00,214.2,214.28,213.92,213.92,4816.0,209.6369,209.7152,209.3629,209.3629,4816.0
2023-02-13 13:00:00,213.78,214.04,213.78,213.94,3139.0,209.2259,209.4803,209.2259,209.3825,3139.0
2023-02-13 13:10:00,213.87,214.08,213.82,214.08,1615.0,209.314,209.5195,209.265,209.5195,1615.0
2023-02-13 13:20:00,214.03,214.29,213.99,214.18,3235.0,209.4705,209.725,209.4314,209.6173,3235.0
2023-02-13 13:30:00,214.18,214.32,214.11,214.22,4327.0,209.6173,209.7544,209.5488,209.6565,4327.0
2023-02-13 13:40:00,214.19,214.34,214.09,214.33,2803.0,209.6271,209.7739,209.5293,209.7642,2803.0
2023-02-13 13:50:00,214.36,214.59,214.18,214.51,4068.0,209.7935,210.0186,209.6173,209.9403,4068.0
2023-02-13 14:00:00,214.63,214.65,214.42,214.44,4635.0,210.0578,210.0773,209.8522,209.8718,4635.0
2023-02-13 14:10:00,214.5,214.51,214.13,214.15,3962.0,209.9305,209.9403,209.5684,209.588,3962.0
2023-02-13 14:20:00,214.22,214.42,213.92,213.92,3300.0,209.6565,209.8522,209.3629,209.3629,3300.0
2023-02-13 14:30:00,213.97,214.15,213.83,214.1,2220.0,209.4118,209.588,209.2748,209.5391,2220.0
2023-02-13 14:40:00,214.01,214.02,213.75,213.76,3647.0,209.451,209.4608,209.1965,209.2063,3647.0
2023-02-13 14:50:00,213.77,214.08,213.74,214.05,4691.0,209.2161,209.5195,209.1867,209.4901,4691.0
2023-02-13 15:00:00,214.03,214.04,213.66,213.93,4814.0,209.4705,209.4803,209.1084,209.3727,4814.0
2023-02-13 15:10:00,213.87,213.97,213.74,213.97,4352.0,209.314,209.4118,209.1867,209.4118,4352.0
2023-02-13 15:20:00,214.01,214.3,214.0,214.09,7729.0,209.451,209.7348,209.4412,209.5293,7729.0
2023-02-13 15:30:00,214.2,214.64,214.15,214.64,14508.0,209.6369,210.0675,209.588,210.0675,14508.0
2023-02-13 15:40:00,214.6,214.91,214.6,214.81,13243.0,210.0284,210.3318,210.0284,210.2339,13243.0
2023-02-13 15:50:00,214.71,215.24,214.39,215.23,78094.0,210.1361,210.6548,209.8229,210.645,78094.0
2023-02-14 09:30:00,214.5,214.74,213.6,214.74,4443.0,209.9305,210.1654,209.0497,210.1654,4443.0
2023-02-14 09:40:00,214.59,214.6,214.08,214.23,4824.0,210.0186,210.0284,209.5195,209.6663,4824.0
2023-02-14 09:50:00,214.03,215.26,213.97,215.23,3404.0,209.4705,210.6743,209.4118,210.645,3404.0
2023-02-14 10:00:00,215.12,215.45,215.06,215.33,4235.0,210.5373,210.8603,210.4786,210.7428,4235.0
2023-02-14 10:10:00,215.27,215.73,215.14,215.14,5632.0,210.6841,211.1343,210.5569,210.5569,5632.0
2023-02-14 10:20:00,215.09,215.24,214.28,214.28,2383.0,210.508,210.6548,209.7152,209.7152,2383.0
2023-02-14 10:30:00,214.06,214.18,212.81,212.81,3517.0,209.4999,209.6173,208.2765,208.2765,3517.0
2023-02-14 10:40:00,212.76,213.25,212.63,213.25,1880.0,208.2276,208.7072,208.1004,208.7072,1880.0
2023-02-14 10:50:00,213.33,213.6,213.02,213.35,2187.0,208.7855,209.0497,208.4821,208.805,2187.0
2023-02-14 11:00:00,213.42,213.99,213.37,213.83,2216.0,208.8735,209.4314,208.8246,209.2748,2216.0
2023-02-14 11:10:00,213.7,213.9,213.61,213.88,1564.0,209.1476,209.3433,209.0595,209.3237,1564.0
2023-02-14 11:20:00,214.13,214.13,213.14,213.14,2913.0,209.5684,209.5684,208.5995,208.5995,2913.0
2023-02-14 11:30:00,213.13,213.13,212.44,212.95,2977.0,208.5897,208.5897,207.9144,208.4135,2977.0
2023-02-14 11:40:00,212.99,212.99,212.42,212.67,1025.0,208.4527,208.4527,207.8948,208.1395,1025.0
2023-02-14 11:50:00,212.85,212.85,212.58,212.64,2554.0,208.3157,208.3157,208.0514,208.1102,2554.0
2023-02-14 12:00:00,212.9,213.06,212.88,213.06,1210.0,208.3646,208.5212,208.345,208.5212,1210.0
2023-02-14 12:10:00,213.16,213.35,213.15,213.16,1400.0,208.6191,208.805,208.6093,208.6191,1400.0
2023-02-14 12:20:00,213.32,213.45,213.23,213.23,2120.0,208.7757,208.9029,208.6876,208.6876,2120.0
2023-02-14 12:30:00,213.2,213.21,213.0,213.09,1000.0,208.6582,208.668,208.4625,208.5506,1000.0
2023-02-14 12:40:00,213.09,213.22,212.7,213.22,4926.0,208.5506,208.6778,208.1689,208.6778,4926.0
2023-02-14 12:50:00,213.23,213.23,212.57,213.14,3659.0,208.6876,208.6876,208.0416,208.5995,3659.0
2023-02-14 13:00:00,213.15,214.04,213.13,213.79,4542.0,208.6093,209.4803,208.5897,209.2357,4542.0
2023-02-14 13:10:00,213.69,214.01,213.43,214.01,4000.0,209.1378,209.451,208.8833,209.451,4000.0
2023-02-14 13:20:00,213.69,213.82,213.33,213.45,4177.0,209.1378,209.265,208.7855,208.9029,4177.0
2023-02-14 13:30:00,213.54,213.83,213.52,213.73,2131.0,208.991,209.2748,208.9714,209.1769,2131.0
2023-02-14 13:40:00,213.65,214.1,213.47,213.88,8786.0,209.0986,209.5391,208.9225,209.3237,8786.0
2023-02-14 13:50:00,213.87,213.87,213.64,213.65,2313.0,209.314,209.314,209.0889,209.0986,2313.0
2023-02-14 14:00:00,213.49,213.95,213.39,213.59,4059.0,208.942,209.3922,208.8442,209.0399,4059.0
2023-02-14 14:10:00,213.59,213.93,213.53,213.93,701.0,209.0399,209.3727,208.9812,209.3727,701.0
2023-02-14 14:20:00,213.91,214.0,213.76,213.94,3220.0,209.3531,209.4412,209.2063,209.3825,3220.0
2023-02-14 14:30:00,214.02,214.41,214.01,214.41,2103.0,209.4608,209.8424,209.451,209.8424,2103.0
2023-02-14 14:40:00,214.39,214.59,214.36,214.57,7109.0,209.8229,210.0186,209.7935,209.999,7109.0
2023-02-14 14:50:00,214.6,214.68,214.24,214.35,5377.0,210.0284,210.1067,209.6761,209.7837,5377.0
2023-02-14 15:00:00,214.34,214.46,214.15,214.19,4023.0,209.7739,209.8914,209.588,209.6271,4023.0
2023-02-14 15:10:00,214.03,214.4,213.92,214.22,5433.0,209.4705,209.8327,209.3629,209.6565,5433.0
2023-02-14 15:20:00,214.23,214.53,214.17,214.19,6280.0,209.6663,209.9599,209.6076,209.6271,6280.0
2023-02-14 15:30:00,214.19,214.52,214.11,214.11,6984.0,209.6271,209.9501,209.5488,209.5488,6984.0
2023-02-14 15:40:00,214.13,214.32,213.79,214.07,8993.0,209.5684,209.7544,209.2357,209.5097,8993.0
2023-02-14 15:50:00,213.88,214.34,213.63,213.92,29269.0,209.3237,209.7739,209.0791,209.3629,29269.0
2023-02-15 09:30:00,213.5,214.56,213.5,213.95,14421.0,208.9518,209.9893,208.9518,209.3922,14421.0
2023-02-15 09:40:00,213.75,214.28,213.75,214.12,2612.0,209.1965,209.7152,209.1965,209.5586,2612.0
2023-02-15 09:50:00,214.25,214.5,214.01,214.32,2537.0,209.6859,209.9305,209.451,209.7544,2537.0
2023-02-15 10:00:00,214.5,214.61,214.0,214.0,3234.0,209.9305,210.0382,209.4412,209.4412,3234.0
2023-02-15 10:10:00,213.98,214.51,213.7,214.51,3063.0,209.4216,209.9403,209.1476,209.9403,3063.0
2023-02-15 10:20:00,214.5,214.66,214.21,214.45,3531.0,209.9305,210.0871,209.6467,209.8816,3531.0
2023-02-15 10:30:00,214.5,214.61,214.3,214.34,8042.0,209.9305,210.0382,209.7348,209.7739,8042.0
2023-02-15 10:40:00,214.5,214.5,214.05,214.18,3793.0,209.9305,209.9305,209.4901,209.6173,3793.0
2023-02-15 10:50:00,214.24,214.65,214.18,214.29,5243.0,209.6761,210.0773,209.6173,209.725,5243.0
2023-02-15 11:00:00,214.36,214.85,214.26,214.85,3200.0,209.7935,210.2731,209.6956,210.2731,3200.0
2023-02-15 11:10:00,214.88,214.88,214.27,214.62,4162.0,210.3024,210.3024,209.7054,210.048,4162.0
2023-02-15 11:20:00,214.53,214.83,214.53,214.65,1700.0,209.9599,210.2535,209.9599,210.0773,1700.0
2023-02-15 11:30:00,214.76,214.77,214.55,214.77,1225.0,210.185,210.1948,209.9795,210.1948,1225.0
2023-02-15 11:40:00,214.84,214.99,214.81,214.81,1817.0,210.2633,210.4101,210.2339,210.2339,1817.0
2023-02-15 11:50:00,214.84,214.89,214.6,214.73,6762.0,210.2633,210.3122,210.0284,210.1556,6762.0
2023-02-15 12:00:00,214.61,214.7,214.38,214.39,1831.0,210.0382,210.1263,209.8131,209.8229,1831.0
2023-02-15 12:10:00,214.61,214.67,214.49,214.59,1720.0,210.0382,210.0969,209.9207,210.0186,1720.0
2023-02-15 12:20:00,214.51,214.65,214.47,214.56,1823.0,209.9403,210.0773,209.9012,209.9893,1823.0
2023-02-15 12:30:00,214.41,214.44,214.18,214.29,1852.0,209.8424,209.8718,209.6173,209.725,1852.0
2023-02-15 12:40:00,214.28,214.62,214.27,214.62,1310.0,209.7152,210.048,209.7054,210.048,1310.0
2023-02-15 12:50:00,214.7,214.85,214.67,214.85,1687.0,210.1263,210.2731,210.0969,210.2731,1687.0
2023-02-15 13:00:00,214.85,215.04,214.59,214.71,2154.0,210.2731,210.459,210.0186,210.1361,2154.0
2023-02-15 13:10:00,214.81,215.04,214.79,214.97,1800.0,210.2339,210.459,210.2144,210.3905,1800.0
2023-02-15 13:20:00,214.97,215.18,214.96,215.15,3200.0,210.3905,210.596,210.3807,210.5667,3200.0
2023-02-15 13:30:00,215.18,215.26,215.06,215.06,2900.0,210.596,210.6743,210.4786,210.4786,2900.0
2023-02-15 13:40:00,215.11,215.32,215.03,215.26,4463.0,210.5275,210.7331,210.4492,210.6743,4463.0
2023-02-15 13:50:00,215.29,215.33,215.03,215.07,5474.0,210.7037,210.7428,210.4492,210.4884,5474.0
2023-02-15 14:00:00,215.08,215.3,214.92,215.05,8382.0,210.4982,210.7135,210.3416,210.4688,8382.0
2023-02-15 14:10:00,215.01,215.34,214.91,214.99,4905.0,210.4297,210.7526,210.3318,210.4101,4905.0
2023-02-15 14:20:00,215.15,215.29,215.06,215.19,3781.0,210.5667,210.7037,210.4786,210.6058,3781.0
2023-02-15 14:30:00,215.31,215.41,215.15,215.33,4400.0,210.7233,210.8211,210.5667,210.7428,4400.0
2023-02-15 14:40:00,215.26,215.31,215.08,215.17,6096.0,210.6743,210.7233,210.4982,210.5863,6096.0
2023-02-15 14:50:00,215.24,215.28,214.81,214.87,3206.0,210.6548,210.6939,210.2339,210.2926,3206.0
2023-02-15 15:00:00,215.03,215.21,214.92,215.11,7335.0,210.4492,210.6254,210.3416,210.5275,7335.0
2023-02-15 15:10:00,215.11,215.11,214.9,215.03,5284.0,210.5275,210.5275,210.322,210.4492,5284.0
2023-02-15 15:20:00,214.93,215.19,214.93,215.07,5985.0,210.3514,210.6058,210.3514,210.4884,5985.0
2023-02-15 15:30:00,215.13,215.38,215.11,215.37,10311.0,210.5471,210.7918,210.5275,210.782,10311.0
2023-02-15 15:40:00,215.39,215.39,215.12,215.18,17922.0,210.8016,210.8016,210.5373,210.596,17922.0
2023-02-15 15:50:00,215.18,215.36,214.86,214.89,111811.0,210.596,210.7722,210.2829,210.3122,111811.0
2023-02-16 09:30:00,212.2,213.24,212.2,213.24,4527.0,207.6795,208.6974,207.6795,208.6974,4527.0
2023-02-16 09:40:00,212.91,212.91,212.39,212.39,2345.0,208.3744,208.3744,207.8655,207.8655,2345.0
2023-02-16 09:50:00,212.58,212.58,212.01,212.49,1300.0,208.0514,208.0514,207.4936,207.9633,1300.0
2023-02-16 10:00:00,212.47,213.18,212.2,213.18,1117.0,207.9438,208.6386,207.6795,208.6386,1117.0
2023-02-16 10:10:00,213.64,214.01,213.6,214.01,802.0,209.0889,209.451,209.0497,209.451,802.0
2023-02-16 10:20:00,214.18,215.02,214.18,215.02,3000.0,209.6173,210.4395,209.6173,210.4395,3000.0
2023-02-16 10:30:00,215.02,215.16,214.74,214.74,2832.0,210.4395,210.5765,210.1654,210.1654,2832.0
2023-02-16 10:40:00,214.68,215.18,214.45,214.9,4639.0,210.1067,210.596,209.8816,210.322,4639.0
2023-02-16 10:50:00,214.9,215.0,214.74,214.9,2846.0,210.322,210.4199,210.1654,210.322,2846.0
2023-02-16 11:00:00,215.0,215.1,214.66,214.8,2578.0,210.4199,210.5177,210.0871,210.2241,2578.0
2023-02-16 11:10:00,214.57,214.65,214.54,214.56,800.0,209.999,210.0773,209.9697,209.9893,800.0
2023-02-16 11:20:00,214.49,214.67,214.38,214.67,1500.0,209.9207,210.0969,209.8131,210.0969,1500.0
2023-02-16 11:30:00,214.88,215.0,214.75,214.99,1870.0,210.3024,210.4199,210.1752,210.4101,1870.0
2023-02-16 11:40:00,215.03,215.59,215.03,215.59,1100.0,210.4492,210.9973,210.4492,210.9973,1100.0
2023-02-16 11:50:00,215.42,215.43,215.21,215.23,1900.0,210.8309,210.8407,210.6254,210.645,1900.0
2023-02-16 12:00:00,215.39,215.44,215.26,215.43,1114.0,210.8016,210.8505,210.6743,210.8407,1114.0
2023-02-16 12:10:00,215.5,215.51,215.31,215.31,3684.0,210.9092,210.919,210.7233,210.7233,3684.0
2023-02-16 12:20:00,215.4,215.85,215.39,215.73,1500.0,210.8114,211.2518,210.8016,211.1343,1500.0
2023-02-16 12:30:00,215.76,216.17,215.76,216.17,400.0,211.1637,211.565,211.1637,211.565,400.0
2023-02-16 12:40:00,216.14,216.14,215.77,215.94,1910.0,211.5356,211.5356,211.1735,211.3399,1910.0
2023-02-16 12:50:00,215.87,215.93,215.35,215.36,2067.0,211.2713,211.3301,210.7624,210.7722,2067.0
2023-02-16 13:00:00,215.38,215.57,215.29,215.46,3568.0,210.7918,210.9777,210.7037,210.8701,3568.0
2023-02-16 13:10:00,215.45,215.53,215.4,215.42,1022.0,210.8603,210.9386,210.8114,210.8309,1022.0
2023-02-16 13:20:00,215.57,215.57,214.87,214.87,3491.0,210.9777,210.9777,210.2926,210.2926,3491.0
2023-02-16 13:30:00,214.95,215.25,214.95,215.2,3533.0,210.3709,210.6646,210.3709,210.6156,3533.0
2023-02-16 13:40:00,215.25,215.25,214.81,214.98,4000.0,210.6646,210.6646,210.2339,210.4003,4000.0
2023-02-16 13:50:00,214.93,215.01,214.83,214.84,1117.0,210.3514,210.4297,210.2535,210.2633,1117.0
2023-02-16 14:00:00,215.04,215.29,214.99,215.18,3500.0,210.459,210.7037,210.4101,210.596,3500.0
2023-02-16 14:10:00,215.17,215.39,215.16,215.39,2010.0,210.5863,210.8016,210.5765,210.8016,2010.0
2023-02-16 14:20:00,215.29,215.4,215.1,215.32,2709.0,210.7037,210.8114,210.5177,210.7331,2709.0
2023-02-16 14:30:00,215.2,215.4,215.02,215.19,3872.0,210.6156,210.8114,210.4395,210.6058,3872.0
2023-02-16 14:40:00,215.12,215.28,215.08,215.2,2708.0,210.5373,210.6939,210.4982,210.6156,2708.0
2023-02-16 14:50:00,215.22,215.49,215.15,215.36,2533.0,210.6352,210.8994,210.5667,210.7722,2533.0
2023-02-16 15:00:00,215.42,215.42,214.75,215.1,5678.0,210.8309,210.8309,210.1752,210.5177,5678.0
2023-02-16 15:10:00,215.13,215.28,214.87,214.87,2516.0,210.5471,210.6939,210.2926,210.2926,2516.0
2023-02-16 15:20:00,214.85,214.98,214.6,214.62,3382.0,210.2731,210.4003,210.0284,210.048,3382.0
2023-02-16 15:30:00,214.59,214.61,214.23,214.52,3364.0,210.0186,210.0382,209.6663,209.9501,3364.0
2023-02-16 15:40:00,214.52,214.54,214.12,214.23,7985.0,209.9501,209.9697,209.5586,209.6663,7985.0
2023-02-16 15:50:00,214.24,214.49,213.83,213.91,43648.0,209.6761,209.9207,209.2748,209.3531,43648.0
2023-02-17 09:30:00,213.37,213.9,213.13,213.9,15725.0,208.8246,209.3433,208.5897,209.3433,15725.0
2023-02-17 09:40:00,213.78,214.14,213.66,213.87,10074.0,209.2259,209.5782,209.1084,209.314,10074.0
2023-02-17 09:50:00,213.87,214.52,213.87,214.51,3974.0,209.314,209.9501,209.314,209.9403,3974.0
2023-02-17 10:00:00,214.68,215.34,214.28,214.81,9998.0,210.1067,210.7526,209.7152,210.2339,9998.0
2023-02-17 10:10:00,214.5,215.47,214.5,215.37,4057.0,209.9305,210.8799,209.9305,210.782,4057.0
2023-02-17 10:20:00,215.34,215.44,214.73,215.08,4190.0,210.7526,210.8505,210.1556,210.4982,4190.0
2023-02-17 10:30:00,215.17,215.29,214.94,214.99,3915.0,210.5863,210.7037,210.3612,210.4101,3915.0
2023-02-17 10:40:00,215.0,215.0,214.49,214.66,13384.0,210.4199,210.4199,209.9207,210.0871,13384.0
2023-02-17 10:50:00,214.62,214.64,214.33,214.57,5419.0,210.048,210.0675,209.7642,209.999,5419.0
2023-02-17 11:00:00,214.54,214.54,214.28,214.38,2059.0,209.9697,209.9697,209.7152,209.8131,2059.0
2023-02-17 11:10:00,214.5,214.66,214.48,214.48,1702.0,209.9305,210.0871,209.911,209.911,1702.0
2023-02-17 11:20:00,214.49,214.72,214.24,214.72,3738.0,209.9207,210.1458,209.6761,210.1458,3738.0
2023-02-17 11:30:00,214.62,214.95,214.57,214.95,2728.0,210.048,210.3709,209.999,210.3709,2728.0
2023-02-17 11:40:00,214.9,215.27,214.9,215.08,4480.0,210.322,210.6841,210.322,210.4982,4480.0
2023-02-17 11:50:00,215.08,215.08,214.61,214.79,2387.0,210.4982,210.4982,210.0382,210.2144,2387.0
2023-02-17 12:00:00,214.85,215.35,214.85,215.17,5431.0,210.2731,210.7624,210.2731,210.5863,5431.0
2023-02-17 12:10:00,215.1,215.67,215.0,215.38,17949.0,210.5177,211.0756,210.4199,210.7918,17949.0
2023-02-17 12:20:00,215.38,215.71,215.23,215.43,9199.0,210.7918,211.1148,210.645,210.8407,9199.0
2023-02-17 12:30:00,215.35,215.35,214.92,214.93,3365.0,210.7624,210.7624,210.3416,210.3514,3365.0
2023-02-17 12:40:00,214.89,214.89,214.66,214.76,2214.0,210.3122,210.3122,210.0871,210.185,2214.0
2023-02-17 12:50:00,214.68,214.69,214.35,214.63,6923.0,210.1067,210.1165,209.7837,210.0578,6923.0
2023-02-17 13:00:00,214.66,215.22,214.63,215.12,4127.0,210.0871,210.6352,210.0578,210.5373,4127.0
2023-02-17 13:10:00,215.1,215.33,215.01,215.28,5306.0,210.5177,210.7428,210.4297,210.6939,5306.0
2023-02-17 13:20:00,215.23,215.33,215.1,215.24,4079.0,210.645,210.7428,210.5177,210.6548,4079.0
2023-02-17 13:30:00,215.29,215.38,215.08,215.09,4605.0,210.7037,210.7918,210.4982,210.508,4605.0
2023-02-17 13:40:00,215.15,215.36,215.07,215.3,1890.0,210.5667,210.7722,210.4884,210.7135,1890.0
2023-02-17 13:50:00,215.28,215.35,215.02,215.15,4300.0,210.6939,210.7624,210.4395,210.5667,4300.0
2023-02-17 14:00:00,215.2,215.43,215.2,215.3,3672.0,210.6156,210.8407,210.6156,210.7135,3672.0
2023-02-17 14:10:00,215.26,215.27,214.92,215.08,3189.0,210.6743,210.6841,210.3416,210.4982,3189.0
2023-02-17 14:20:00,215.15,215.36,215.14,215.17,4882.0,210.5667,210.7722,210.5569,210.5863,4882.0
2023-02-17 14:30:00,215.2,215.75,215.2,215.75,8001.0,210.6156,211.1539,210.6156,211.1539,8001.0
2023-02-17 14:40:00,215.66,215.66,215.25,215.41,2882.0,211.0658,211.0658,210.6646,210.8211,2882.0
2023-02-17 14:50:00,215.46,215.67,215.42,215.42,5840.0,210.8701,211.0756,210.8309,210.8309,5840.0
2023-02-17 15:00:00,215.53,215.53,214.96,215.35,9411.0,210.9386,210.9386,210.3807,210.7624,9411.0
2023-02-17 15:10:00,215.39,215.4,215.08,215.16,5268.0,210.8016,210.8114,210.4982,210.5765,5268.0
2023-02-17 15:20:00,215.2,215.26,214.98,215.01,7569.0,210.6156,210.6743,210.4003,210.4297,7569.0
2023-02-17 15:30:00,214.99,215.99,214.99,215.44,9357.0,210.4101,211.3888,210.4101,210.8505,9357.0
2023-02-17 15:40:00,215.43,215.53,215.06,215.07,16858.0,210.8407,210.9386,210.4786,210.4884,16858.0
2023-02-17 15:50:00,215.21,216.24,215.21,216.13,70984.0,210.6254,211.6335,210.6254,211.5258,70984.0
2023-02-21 09:30:00,214.6,215.51,214.34,214.62,15270.0,210.0284,210.919,209.7739,210.048,15270.0
2023-02-21 09:40:00,214.61,215.23,214.18,214.95,10033.0,210.0382,210.645,209.6173,210.3709,10033.0
2023-02-21 09:50:00,215.21,215.34,214.96,214.97,6770.0,210.6254,210.7526,210.3807,210.3905,6770.0
2023-02-21 10:00:00,214.96,215.37,214.76,215.37,3745.0,210.3807,210.782,210.185,210.782,3745.0
2023-02-21 10:10:00,215.27,215.3,215.0,215.2,4188.0,210.6841,210.7135,210.4199,210.6156,4188.0
2023-02-21 10:20:00,215.31,215.31,215.09,215.14,7087.0,210.7233,210.7233,210.508,210.5569,7087.0
2023-02-21 10:30:00,215.15,215.17,214.84,214.95,3594.0,210.5667,210.5863,210.2633,210.3709,3594.0
2023-02-21 10:40:00,214.93,215.34,214.13,214.35,7456.0,210.3514,210.7526,209.5684,209.7837,7456.0
2023-02-21 10:50:00,214.24,214.25,213.99,214.16,1872.0,209.6761,209.6859,209.4314,209.5978,1872.0
2023-02-21 11:00:00,214.0,214.43,213.72,214.3,6478.0,209.4412,209.862,209.1671,209.7348,6478.0
2023-02-21 11:10:00,214.22,214.33,214.01,214.15,5786.0,209.6565,209.7642,209.451,209.588,5786.0
2023-02-21 11:20:00,214.27,214.51,214.17,214.51,4786.0,209.7054,209.9403,209.6076,209.9403,4786.0
2023-02-21 11:30:00,214.67,214.94,214.5,214.51,2445.0,210.0969,210.3612,209.9305,209.9403,2445.0
2023-02-21 11:40:00,214.5,214.81,214.49,214.65,3601.0,209.9305,210.2339,209.9207,210.0773,3601.0
2023-02-21 11:50:00,214.59,214.82,214.43,214.8,4360.0,210.0186,210.2437,209.862,210.2241,4360.0
2023-02-21 12:00:00,214.73,214.83,214.7,214.78,1900.0,210.1556,210.2535,210.1263,210.2046,1900.0
2023-02-21 12:10:00,214.77,214.9,214.44,214.74,5620.0,210.1948,210.322,209.8718,210.1654,5620.0
2023-02-21 12:20:00,214.71,214.93,214.67,214.87,2184.0,210.1361,210.3514,210.0969,210.2926,2184.0
2023-02-21 12:30:00,214.8,214.95,214.76,214.84,1835.0,210.2241,210.3709,210.185,210.2633,1835.0
2023-02-21 12:40:00,215.05,215.06,214.88,214.96,1852.0,210.4688,210.4786,210.3024,210.3807,1852.0
2023-02-21 12:50:00,215.06,215.2,214.89,215.02,2818.0,210.4786,210.6156,210.3122,210.4395,2818.0
2023-02-21 13:00:00,215.11,215.12,215.01,215.05,3206.0,210.5275,210.5373,210.4297,210.4688,3206.0
2023-02-21 13:10:00,215.05,215.27,214.97,215.01,3556.0,210.4688,210.6841,210.3905,210.4297,3556.0
2023-02-21 13:20:00,215.01,215.22,214.97,215.14,5619.0,210.4297,210.6352,210.3905,210.5569,5619.0
2023-02-21 13:30:00,215.04,215.12,214.92,214.95,2287.0,210.459,210.5373,210.3416,210.3709,2287.0
2023-02-21 13:40:00,214.84,214.98,214.75,214.75,1701.0,210.2633,210.4003,210.1752,210.1752,1701.0
2023-02-21 13:50:00,214.48,214.52,214.14,214.33,2109.0,209.911,209.9501,209.5782,209.7642,2109.0
2023-02-21 14:00:00,214.17,214.4,214.12,214.2,6608.0,209.6076,209.8327,209.5586,209.6369,6608.0
2023-02-21 14:10:00,214.13,214.31,213.91,214.23,3921.0,209.5684,209.7446,209.3531,209.6663,3921.0
2023-02-21 14:20:00,214.2,214.57,214.15,214.55,3281.0,209.6369,209.999,209.588,209.9795,3281.0
2023-02-21 14:30:00,214.66,214.86,214.65,214.85,3150.0,210.0871,210.2829,210.0773,210.2731,3150.0
2023-02-21 14:40:00,214.8,215.0,214.67,214.97,4148.0,210.2241,210.4199,210.0969,210.3905,4148.0
2023-02-21 14:50:00,215.01,215.15,214.85,214.98,3718.0,210.4297,210.5667,210.2731,210.4003,3718.0
2023-02-21 15:00:00,214.95,215.18,214.95,214.98,3637.0,210.3709,210.596,210.3709,210.4003,3637.0
2023-02-21 15:10:00,214.89,215.11,214.82,214.84,4457.0,210.3122,210.5275,210.2437,210.2633,4457.0
2023-02-21 15:20:00,214.76,215.02,214.71,214.99,4053.0,210.185,210.4395,210.1361,210.4101,4053.0
2023-02-21 15:30:00,215.08,215.5,215.07,215.09,8210.0,210.4982,210.9092,210.4884,210.508,8210.0
2023-02-21 15:40:00,215.11,215.15,214.86,215.13,7700.0,210.5275,210.5667,210.2829,210.5471,7700.0
2023-02-21 15:50:00,215.13,215.29,214.91,215.27,40667.0,210.5471,210.7037,210.3318,210.6841,40667.0
2023-02-22 09:30:00,214.56,215.3,213.66,214.58,19028.0,209.9893,210.7135,209.1084,210.0088,19028.0
2023-02-22 09:40:00,214.58,214.79,214.04,214.09,3547.0,210.0088,210.2144,209.4803,209.5293,3547.0
2023-02-22 09:50:00,214.03,214.58,214.02,214.25,4865.0,209.4705,210.0088,209.4608,209.6859,4865.0
2023-02-22 10:00:00,214.27,214.44,213.93,214.37,5048.0,209.7054,209.8718,209.3727,209.8033,5048.0
2023-02-22 10:10:00,214.34,214.49,213.71,213.81,13483.0,209.7739,209.9207,209.1574,209.2552,13483.0
2023-02-22 10:20:00,213.87,214.11,213.87,214.04,3054.0,209.314,209.5488,209.314,209.4803,3054.0
2023-02-22 10:30:00,213.97,213.99,213.46,213.47,4491.0,209.4118,209.4314,208.9127,208.9225,4491.0
2023-02-22 10:40:00,213.76,214.23,213.76,214.2,2200.0,209.2063,209.6663,209.2063,209.6369,2200.0
2023-02-22 10:50:00,214.24,215.06,214.23,215.06,2444.0,209.6761,210.4786,209.6663,210.4786,2444.0
2023-02-22 11:00:00,215.0,215.09,214.97,215.09,460.0,210.4199,210.508,210.3905,210.508,460.0
2023-02-22 11:10:00,215.24,215.31,215.12,215.12,2686.0,210.6548,210.7233,210.5373,210.5373,2686.0
2023-02-22 11:20:00,215.07,215.17,214.84,215.16,3296.0,210.4884,210.5863,210.2633,210.5765,3296.0
2023-02-22 11:30:00,215.16,215.51,215.16,215.17,3060.0,210.5765,210.919,210.5765,210.5863,3060.0
2023-02-22 11:40:00,214.99,215.35,214.99,215.35,8439.0,210.4101,210.7624,210.4101,210.7624,8439.0
2023-02-22 11:50:00,215.42,215.52,215.19,215.34,5387.0,210.8309,210.9288,210.6058,210.7526,5387.0
2023-02-22 12:00:00,215.42,215.58,215.18,215.18,4101.0,210.8309,210.9875,210.596,210.596,4101.0
2023-02-22 12:10:00,215.17,215.6,215.02,215.59,4311.0,210.5863,211.0071,210.4395,210.9973,4311.0
2023-02-22 12:20:00,215.55,215.66,215.46,215.52,1711.0,210.9582,211.0658,210.8701,210.9288,1711.0
2023-02-22 12:30:00,215.55,215.81,214.94,214.95,13277.0,210.9582,211.2126,210.3612,210.3709,13277.0
2023-02-22 12:40:00,215.01,215.66,215.01,215.45,4616.0,210.4297,211.0658,210.4297,210.8603,4616.0
2023-02-22 12:50:00,215.45,215.45,214.95,215.08,800.0,210.8603,210.8603,210.3709,210.4982,800.0
2023-02-22 13:00:00,215.09,215.35,215.08,215.2,3407.0,210.508,210.7624,210.4982,210.6156,3407.0
2023-02-22 13:10:00,215.19,215.52,215.19,215.52,1836.0,210.6058,210.9288,210.6058,210.9288,1836.0
2023-02-22 13:20:00,215.5,215.72,215.42,215.65,5077.0,210.9092,211.1245,210.8309,211.056,5077.0
2023-02-22 13:30:00,215.65,216.01,215.6,215.99,6378.0,211.056,211.4084,211.0071,211.3888,6378.0
2023-02-22 13:40:00,215.98,215.98,215.51,215.65,4468.0,211.379,211.379,210.919,211.056,4468.0
2023-02-22 13:50:00,215.65,215.65,215.25,215.25,3689.0,211.056,211.056,210.6646,210.6646,3689.0
2023-02-22 14:00:00,215.16,215.58,215.01,215.01,6538.0,210.5765,210.9875,210.4297,210.4297,6538.0
2023-02-22 14:10:00,215.01,215.29,214.57,214.96,7600.0,210.4297,210.7037,209.999,210.3807,7600.0
2023-02-22 14:20:00,215.09,215.32,214.85,215.01,6739.0,210.508,210.7331,210.2731,210.4297,6739.0
2023-02-22 14:30:00,215.0,215.13,214.56,214.65,4230.0,210.4199,210.5471,209.9893,210.0773,4230.0
2023-02-22 14:40:00,214.71,214.71,214.17,214.66,15092.0,210.1361,210.1361,209.6076,210.0871,15092.0
2023-02-22 14:50:00,214.73,214.75,213.79,214.22,6207.0,210.1556,210.1752,209.2357,209.6565,6207.0
2023-02-22 15:00:00,214.14,214.39,213.96,214.36,8935.0,209.5782,209.8229,209.402,209.7935,8935.0
2023-02-22 15:10:00,214.42,214.62,214.38,214.5,8406.0,209.8522,210.048,209.8131,209.9305,8406.0
2023-02-22 15:20:00,214.59,214.98,214.41,214.61,4585.0,210.0186,210.4003,209.8424,210.0382,4585.0
2023-02-22 15:30:00,214.61,214.7,214.32,214.44,9806.0,210.0382,210.1263,209.7544,209.8718,9806.0
2023-02-22 15:40:00,214.52,214.62,213.97,214.07,17174.0,209.9501,210.048,209.4118,209.5097,17174.0
2023-02-22 15:50:00,213.98,214.52,213.79,213.99,46112.0,209.4216,209.9501,209.2357,209.4314,46112.0
2023-02-23 09:30:00,214.55,215.85,214.53,214.67,21514.0,209.9795,211.2518,209.9599,210.0969,21514.0
2023-02-23 09:40:00,214.94,216.05,214.93,216.05,4609.0,210.3612,211.4475,210.3514,211.4475,4609.0
2023-02-23 09:50:00,216.03,216.15,215.7,215.8,3106.0,211.4279,211.5454,211.105,211.2028,3106.0
2023-02-23 10:00:00,216.0,216.4,215.76,216.05,4908.0,211.3986,211.7901,211.1637,211.4475,4908.0
2023-02-23 10:10:00,215.99,216.02,215.49,215.5,6210.0,211.3888,211.4181,210.8994,210.9092,6210.0
2023-02-23 10:20:00,215.63,215.67,215.25,215.27,2784.0,211.0365,211.0756,210.6646,210.6841,2784.0
2023-02-23 10:30:00,215.24,215.31,215.0,215.22,5108.0,210.6548,210.7233,210.4199,210.6352,5108.0
2023-02-23 10:40:00,215.19,215.2,214.61,214.71,3062.0,210.6058,210.6156,210.0382,210.1361,3062.0
2023-02-23 10:50:00,214.35,214.86,214.35,214.67,6991.0,209.7837,210.2829,209.7837,210.0969,6991.0
2023-02-23 11:00:00,214.77,215.04,214.43,214.43,5068.0,210.1948,210.459,209.862,209.862,5068.0
2023-02-23 11:10:00,214.56,214.57,214.2,214.2,8484.0,209.9893,209.999,209.6369,209.6369,8484.0
2023-02-23 11:20:00,214.19,214.33,214.06,214.06,5080.0,209.6271,209.7642,209.4999,209.4999,5080.0
2023-02-23 11:30:00,214.04,214.23,213.73,213.75,4129.0,209.4803,209.6663,209.1769,209.1965,4129.0
2023-02-23 11:40:00,213.67,213.73,213.39,213.44,2488.0,209.1182,209.1769,208.8442,208.8931,2488.0
2023-02-23 11:50:00,213.4,213.65,213.34,213.37,4521.0,208.854,209.0986,208.7952,208.8246,4521.0
2023-02-23 12:00:00,213.5,213.68,213.5,213.58,1965.0,208.9518,209.128,208.9518,209.0301,1965.0
2023-02-23 12:10:00,213.75,214.06,213.55,213.84,3400.0,209.1965,209.4999,209.0008,209.2846,3400.0
2023-02-23 12:20:00,213.83,214.08,213.57,214.08,4319.0,209.2748,209.5195,209.0203,209.5195,4319.0
2023-02-23 12:30:00,213.97,214.32,213.97,214.16,3100.0,209.4118,209.7544,209.4118,209.5978,3100.0
2023-02-23 12:40:00,214.17,214.32,214.07,214.26,2908.0,209.6076,209.7544,209.5097,209.6956,2908.0
2023-02-23 12:50:00,214.25,214.61,214.25,214.5,2492.0,209.6859,210.0382,209.6859,209.9305,2492.0
2023-02-23 13:00:00,214.47,214.62,214.42,214.47,3090.0,209.9012,210.048,209.8522,209.9012,3090.0
2023-02-23 13:10:00,214.42,214.42,214.15,214.33,1445.0,209.8522,209.8522,209.588,209.7642,1445.0
2023-02-23 13:20:00,214.3,214.42,214.29,214.38,2441.0,209.7348,209.8522,209.725,209.8131,2441.0
2023-02-23 13:30:00,214.32,214.32,213.81,213.99,5400.0,209.7544,209.7544,209.2552,209.4314,5400.0
2023-02-23 13:40:00,213.96,214.38,213.96,214.38,2952.0,209.402,209.8131,209.402,209.8131,2952.0
2023-02-23 13:50:00,214.39,214.39,214.22,214.23,667.0,209.8229,209.8229,209.6565,209.6663,667.0
2023-02-23 14:00:00,214.34,214.42,214.16,214.4,2644.0,209.7739,209.8522,209.5978,209.8327,2644.0
2023-02-23 14:10:00,214.31,215.13,214.31,215.06,3423.0,209.7446,210.5471,209.7446,210.4786,3423.0
2023-02-23 14:20:00,215.06,215.43,214.73,215.4,5193.0,210.4786,210.8407,210.1556,210.8114,5193.0
2023-02-23 14:30:00,215.57,215.84,215.54,215.83,3242.0,210.9777,211.242,210.9484,211.2322,3242.0
2023-02-23 14:40:00,215.83,215.83,215.51,215.6,4302.0,211.2322,211.2322,210.919,211.0071,4302.0
2023-02-23 14:50:00,215.6,215.6,215.44,215.56,4569.0,211.0071,211.0071,210.8505,210.9679,4569.0
2023-02-23 15:00:00,215.56,215.67,215.34,215.34,3063.0,210.9679,211.0756,210.7526,210.7526,3063.0
2023-02-23 15:10:00,215.27,215.62,215.27,215.41,4177.0,210.6841,211.0267,210.6841,210.8211,4177.0
2023-02-23 15:20:00,215.37,215.63,215.12,215.59,6239.0,210.782,211.0365,210.5373,210.9973,6239.0
2023-02-23 15:30:00,215.58,215.81,215.31,215.43,10749.0,210.9875,211.2126,210.7233,210.8407,10749.0
2023-02-23 15:40:00,215.41,215.65,215.16,215.55,32271.0,210.8211,211.056,210.5765,210.9582,32271.0
2023-02-23 15:50:00,215.67,215.74,214.96,215.0,125685.0,211.0756,211.1441,210.3807,210.4199,125685.0
2023-02-24 09:30:00,213.03,214.31,213.03,214.28,36988.0,208.4918,209.7446,208.4918,209.7152,36988.0
2023-02-24 09:40:00,214.09,214.09,212.65,213.38,4522.0,209.5293,209.5293,208.1199,208.8344,4522.0
2023-02-24 09:50:00,213.33,213.54,212.88,213.04,11626.0,208.7855,208.991,208.345,208.5016,11626.0
2023-02-24 10:00:00,213.0,213.39,212.67,213.1,9032.0,208.4625,208.8442,208.1395,208.5604,9032.0
2023-02-24 10:10:00,213.1,213.15,212.68,212.81,6397.0,208.5604,208.6093,208.1493,208.2765,6397.0
2023-02-24 10:20:00,212.98,213.2,212.83,213.2,1900.0,208.4429,208.6582,208.2961,208.6582,1900.0
2023-02-24 10:30:00,212.99,213.35,212.69,213.35,12081.0,208.4527,208.805,208.1591,208.805,12081.0
2023-02-24 10:40:00,213.02,213.1,212.6,212.65,2296.0,208.4821,208.5604,208.071,208.1199,2296.0
2023-02-24 10:50:00,212.66,212.83,212.43,212.78,3421.0,208.1297,208.2961,207.9046,208.2472,3421.0
2023-02-24 11:00:00,212.73,212.73,212.47,212.59,5500.0,208.1982,208.1982,207.9438,208.0612,5500.0
2023-02-24 11:10:00,212.63,212.73,212.42,212.46,4278.0,208.1004,208.1982,207.8948,207.934,4278.0
2023-02-24 11:20:00,212.5,212.91,212.42,212.63,8493.0,207.9731,208.3744,207.8948,208.1004,8493.0
2023-02-24 11:30:00,212.73,212.92,212.61,212.72,3135.0,208.1982,208.3842,208.0808,208.1884,3135.0
2023-02-24 11:40:00,212.72,213.08,212.72,212.79,2839.0,208.1884,208.5408,208.1884,208.257,2839.0
2023-02-24 11:50:00,213.03,213.08,212.59,212.59,2114.0,208.4918,208.5408,208.0612,208.0612,2114.0
2023-02-24 12:00:00,212.61,212.75,212.14,212.26,2825.0,208.0808,208.2178,207.6208,207.7382,2825.0
2023-02-24 12:10:00,212.38,212.38,212.17,212.34,1300.0,207.8557,207.8557,207.6502,207.8165,1300.0
2023-02-24 12:20:00,212.46,212.46,212.24,212.25,1438.0,207.934,207.934,207.7187,207.7285,1438.0
2023-02-24 12:30:00,212.21,212.21,211.93,212.07,1900.0,207.6893,207.6893,207.4153,207.5523,1900.0
2023-02-24 12:40:00,212.01,212.01,211.86,211.87,800.0,207.4936,207.4936,207.3468,207.3566,800.0
2023-02-24 12:50:00,211.91,212.06,211.86,212.0,2401.0,207.3957,207.5425,207.3468,207.4838,2401.0
2023-02-24 13:00:00,211.9,212.16,211.87,212.0,4079.0,207.3859,207.6404,207.3566,207.4838,4079.0
2023-02-24 13:10:00,211.88,211.99,211.78,211.99,900.0,207.3663,207.474,207.2685,207.474,900.0
2023-02-24 13:20:00,212.31,212.31,212.18,212.19,746.0,207.7872,207.7872,207.66,207.6697,746.0
2023-02-24 13:30:00,212.14,212.14,211.95,212.09,1001.0,207.6208,207.6208,207.4349,207.5719,1001.0
2023-02-24 13:40:00,212.05,212.58,212.05,212.58,406.0,207.5327,208.0514,207.5327,208.0514,406.0
2023-02-24 13:50:00,212.71,212.72,212.5,212.62,1100.0,208.1787,208.1884,207.9731,208.0906,1100.0
2023-02-24 14:00:00,212.6,212.76,212.5,212.65,4484.0,208.071,208.2276,207.9731,208.1199,4484.0
2023-02-24 14:10:00,212.67,212.8,212.51,212.68,4041.0,208.1395,208.2667,207.9829,208.1493,4041.0
2023-02-24 14:20:00,212.69,212.69,212.2,212.28,3412.0,208.1591,208.1591,207.6795,207.7578,3412.0
2023-02-24 14:30:00,212.21,212.33,212.07,212.07,2600.0,207.6893,207.8068,207.5523,207.5523,2600.0
2023-02-24 14:40:00,212.03,212.31,211.82,212.31,1815.0,207.5131,207.7872,207.3076,207.7872,1815.0
2023-02-24 14:50:00,212.44,212.77,212.42,212.7,1301.0,207.9144,208.2374,207.8948,208.1689,1301.0
2023-02-24 15:00:00,212.81,212.93,212.22,212.35,8610.0,208.2765,208.394,207.6991,207.8263,8610.0
2023-02-24 15:10:00,212.28,212.5,212.11,212.39,7145.0,207.7578,207.9731,207.5914,207.8655,7145.0
2023-02-24 15:20:00,212.5,212.62,212.29,212.29,3752.0,207.9731,208.0906,207.7676,207.7676,3752.0
2023-02-24 15:30:00,212.15,212.17,211.63,211.77,7587.0,207.6306,207.6502,207.1217,207.2587,7587.0
2023-02-24 15:40:00,211.73,211.85,211.48,211.56,11876.0,207.2195,207.337,206.9749,207.0532,11876.0
2023-02-24 15:50:00,211.62,211.9,211.37,211.63,68082.0,207.1119,207.3859,206.8672,207.1217,68082.0
2023-02-27 09:30:00,213.2,213.58,212.75,212.93,7740.0,208.6582,209.0301,208.2178,208.394,7740.0
2023-02-27 09:40:00,213.03,213.76,213.03,213.58,1305.0,208.4918,209.2063,208.4918,209.0301,1305.0
2023-02-27 09:50:00,213.56,213.69,213.19,213.36,2900.0,209.0106,209.1378,208.6484,208.8148,2900.0
2023-02-27 10:00:00,213.52,213.52,213.06,213.17,7165.0,208.9714,208.9714,208.5212,208.6289,7165.0
2023-02-27 10:10:00,213.15,213.76,212.92,213.65,2772.0,208.6093,209.2063,208.3842,209.0986,2772.0
2023-02-27 10:20:00,213.61,213.73,213.29,213.47,3552.0,209.0595,209.1769,208.7463,208.9225,3552.0
2023-02-27 10:30:00,213.33,213.52,212.94,213.01,23105.0,208.7855,208.9714,208.4038,208.4723,23105.0
2023-02-27 10:40:00,212.92,213.04,212.85,212.93,724.0,208.3842,208.5016,208.3157,208.394,724.0
2023-02-27 10:50:00,213.07,213.27,212.95,213.27,1327.0,208.531,208.7267,208.4135,208.7267,1327.0
2023-02-27 11:00:00,213.28,213.43,213.21,213.41,1410.0,208.7365,208.8833,208.668,208.8637,1410.0
2023-02-27 11:10:00,213.37,213.38,212.85,212.94,2537.0,208.8246,208.8344,208.3157,208.4038,2537.0
2023-02-27 11:20:00,212.94,212.94,212.5,212.56,701.0,208.4038,208.4038,207.9731,208.0319,701.0
2023-02-27 11:30:00,212.57,212.6,212.28,212.55,2611.0,208.0416,208.071,207.7578,208.0221,2611.0
2023-02-27 11:40:00,212.68,212.77,212.57,212.73,2077.0,208.1493,208.2374,208.0416,208.1982,2077.0
2023-02-27 11:50:00,212.75,213.17,212.75,213.0,29733.0,208.2178,208.6289,208.2178,208.4625,29733.0
2023-02-27 12:00:00,212.9,212.9,212.43,212.43,2043.0,208.3646,208.3646,207.9046,207.9046,2043.0
2023-02-27 12:10:00,212.48,212.79,212.44,212.68,1800.0,207.9536,208.257,207.9144,208.1493,1800.0
2023-02-27 12:20:00,212.56,212.56,212.31,212.43,1117.0,208.0319,208.0319,207.7872,207.9046,1117.0
2023-02-27 12:30:00,212.59,212.79,212.59,212.71,1155.0,208.0612,208.257,208.0612,208.1787,1155.0
2023-02-27 12:40:00,212.73,212.8,212.54,212.67,1862.0,208.1982,208.2667,208.0123,208.1395,1862.0
2023-02-27 12:50:00,212.77,212.83,212.54,212.54,2783.0,208.2374,208.2961,208.0123,208.0123,2783.0
2023-02-27 13:00:00,212.53,212.65,212.44,212.65,3439.0,208.0025,208.1199,207.9144,208.1199,3439.0
2023-02-27 13:10:00,212.59,212.59,212.52,212.59,3429.0,208.0612,208.0612,207.9927,208.0612,3429.0
2023-02-27 13:20:00,212.61,212.76,212.51,212.51,5817.0,208.0808,208.2276,207.9829,207.9829,5817.0
2023-02-27 13:30:00,212.43,212.65,212.35,212.36,2993.0,207.9046,208.1199,207.8263,207.8361,2993.0
2023-02-27 13:40:00,212.47,212.53,212.2,212.25,1905.0,207.9438,208.0025,207.6795,207.7285,1905.0
2023-02-27 13:50:00,212.3,212.78,212.29,212.73,2082.0,207.7774,208.2472,207.7676,208.1982,2082.0
2023-02-27 14:00:00,212.83,212.96,212.74,212.77,4037.0,208.2961,208.4233,208.208,208.2374,4037.0
2023-02-27 14:10:00,212.83,212.84,212.5,212.5,2400.0,208.2961,208.3059,207.9731,207.9731,2400.0
2023-02-27 14:20:00,212.46,212.5,212.31,212.5,1120.0,207.934,207.9731,207.7872,207.9731,1120.0
2023-02-27 14:30:00,212.44,212.49,212.29,212.33,2600.0,207.9144,207.9633,207.7676,207.8068,2600.0
2023-02-27 14:40:00,212.24,212.48,212.11,212.11,3493.0,207.7187,207.9536,207.5914,207.5914,3493.0
2023-02-27 14:50:00,212.07,212.25,212.01,212.19,3110.0,207.5523,207.7285,207.4936,207.6697,3110.0
2023-02-27 15:00:00,212.13,212.37,211.99,211.99,4000.0,207.611,207.8459,207.474,207.474,4000.0
2023-02-27 15:10:00,211.9,212.23,211.7,211.71,12555.0,207.3859,207.7089,207.1902,207.2,12555.0
2023-02-27 15:20:00,211.73,211.82,211.45,211.58,10431.0,207.2195,207.3076,206.9455,207.0727,10431.0
2023-02-27 15:30:00,211.73,211.73,211.17,211.38,7362.0,207.2195,207.2195,206.6715,206.877,7362.0
2023-02-27 15:40:00,211.43,211.62,211.36,211.48,15682.0,206.9259,207.1119,206.8574,206.9749,15682.0
2023-02-27 15:50:00,211.5,212.21,211.5,211.9,40316.0,206.9944,207.6893,206.9944,207.3859,40316.0
2023-02-28 09:30:00,210.78,212.46,210.78,211.37,16359.0,206.2898,207.934,206.2898,206.8672,16359.0
2023-02-28 09:40:00,211.6,213.0,211.6,212.28,2796.0,207.0923,208.4625,207.0923,207.7578,2796.0
2023-02-28 09:50:00,212.51,212.51,212.01,212.01,800.0,207.9829,207.9829,207.4936,207.4936,800.0
2023-02-28 10:00:00,212.33,212.51,212.02,212.4,4001.0,207.8068,207.9829,207.5034,207.8753,4001.0
2023-02-28 10:10:00,212.5,212.92,212.34,212.52,3875.0,207.9731,208.3842,207.8165,207.9927,3875.0
2023-02-28 10:20:00,212.5,212.65,212.09,212.17,6863.0,207.9731,208.1199,207.5719,207.6502,6863.0
2023-02-28 10:30:00,212.08,212.33,212.07,212.18,1716.0,207.5621,207.8068,207.5523,207.66,1716.0
2023-02-28 10:40:00,212.06,212.27,211.88,211.91,2806.0,207.5425,207.748,207.3663,207.3957,2806.0
2023-02-28 10:50:00,212.08,212.63,212.04,212.5,5931.0,207.5621,208.1004,207.5229,207.9731,5931.0
2023-02-28 11:00:00,212.6,212.88,212.56,212.74,8704.0,208.071,208.345,208.0319,208.208,8704.0
2023-02-28 11:10:00,212.77,212.83,212.34,212.46,3719.0,208.2374,208.2961,207.8165,207.934,3719.0
2023-02-28 11:20:00,212.41,212.41,212.21,212.21,2192.0,207.8851,207.8851,207.6893,207.6893,2192.0
2023-02-28 11:30:00,212.21,212.21,212.06,212.14,979.0,207.6893,207.6893,207.5425,207.6208,979.0
2023-02-28 11:40:00,212.05,212.05,211.78,212.01,1815.0,207.5327,207.5327,207.2685,207.4936,1815.0
2023-02-28 11:50:00,211.9,212.14,211.74,212.14,1100.0,207.3859,207.6208,207.2293,207.6208,1100.0
2023-02-28 12:00:00,212.02,212.17,211.85,211.9,2754.0,207.5034,207.6502,207.337,207.3859,2754.0
2023-02-28 12:10:00,211.9,212.19,211.89,212.19,1000.0,207.3859,207.6697,207.3761,207.6697,1000.0
2023-02-28 12:20:00,212.18,212.26,212.01,212.04,2082.0,207.66,207.7382,207.4936,207.5229,2082.0
2023-02-28 12:30:00,211.96,212.32,211.96,212.31,2952.0,207.4446,207.797,207.4446,207.7872,2952.0
2023-02-28 12:40:00,212.14,212.33,212.14,212.31,1217.0,207.6208,207.8068,207.6208,207.7872,1217.0
2023-02-28 12:50:00,212.34,212.5,212.15,212.24,6251.0,207.8165,207.9731,207.6306,207.7187,6251.0
2023-02-28 13:00:00,212.36,212.48,212.29,212.31,8726.0,207.8361,207.9536,207.7676,207.7872,8726.0
2023-02-28 13:10:00,212.27,212.69,212.2,212.21,8525.0,207.748,208.1591,207.6795,207.6893,8525.0
2023-02-28 13:20:00,212.31,212.4,212.27,212.32,1500.0,207.7872,207.8753,207.748,207.797,1500.0
2023-02-28 13:30:00,212.33,212.64,212.27,212.3,6984.0,207.8068,208.1102,207.748,207.7774,6984.0
2023-02-28 13:40:00,212.2,212.38,212.15,212.21,3609.0,207.6795,207.8557,207.6306,207.6893,3609.0
2023-02-28 13:50:00,212.2,212.29,212.09,212.17,3593.0,207.6795,207.7676,207.5719,207.6502,3593.0
2023-02-28 14:00:00,212.14,212.33,211.96,212.14,6166.0,207.6208,207.8068,207.4446,207.6208,6166.0
2023-02-28 14:10:00,212.06,212.59,211.83,212.31,12149.0,207.5425,208.0612,207.3174,207.7872,12149.0
2023-02-28 14:20:00,212.45,212.78,212.45,212.78,10700.0,207.9242,208.2472,207.9242,208.2472,10700.0
2023-02-28 14:30:00,212.78,213.48,212.77,213.37,31378.0,208.2472,208.9323,208.2374,208.8246,31378.0
2023-02-28 14:40:00,213.27,213.52,212.86,213.52,5258.0,208.7267,208.9714,208.3255,208.9714,5258.0
2023-02-28 14:50:00,213.47,213.58,212.96,213.11,7658.0,208.9225,209.0301,208.4233,208.5701,7658.0
2023-02-28 15:00:00,213.14,213.14,212.91,213.05,5511.0,208.5995,208.5995,208.3744,208.5114,5511.0
2023-02-28 15:10:00,213.01,213.1,212.81,212.87,6318.0,208.4723,208.5604,208.2765,208.3353,6318.0
2023-02-28 15:20:00,212.82,213.18,212.7,213.08,9462.0,208.2863,208.6386,208.1689,208.5408,9462.0
2023-02-28 15:30:00,213.11,213.25,212.72,213.08,15308.0,208.5701,208.7072,208.1884,208.5408,15308.0
2023-02-28 15:40:00,213.14,213.52,212.91,213.5,43538.0,208.5995,208.9714,208.3744,208.9518,43538.0
2023-02-28 15:50:00,213.48,213.89,212.54,213.05,248340.0,208.9323,209.3335,208.0123,208.5114,248340.0
2023-03-01 09:30:00,211.8,213.71,211.8,212.88,18699.0,207.288,209.1574,207.288,208.345,18699.0
2023-03-01 09:40:00,212.98,213.48,212.69,213.23,7062.0,208.4429,208.9323,208.1591,208.6876,7062.0
2023-03-01 09:50:00,212.97,213.16,212.56,212.75,7743.0,208.4331,208.6191,208.0319,208.2178,7743.0
2023-03-01 10:00:00,212.53,212.65,211.88,212.07,10929.0,208.0025,208.1199,207.3663,207.5523,10929.0
2023-03-01 10:10:00,211.94,212.17,211.15,211.55,14110.0,207.4251,207.6502,206.6519,207.0434,14110.0
2023-03-01 10:20:00,211.7,212.13,211.55,211.74,12204.0,207.1902,207.611,207.0434,207.2293,12204.0
2023-03-01 10:30:00,211.73,212.05,211.21,212.03,12622.0,207.2195,207.5327,206.7106,207.5131,12622.0
2023-03-01 10:40:00,212.4,212.67,212.3,212.48,2749.0,207.8753,208.1395,207.7774,207.9536,2749.0
2023-03-01 10:50:00,212.49,212.61,212.32,212.61,4372.0,207.9633,208.0808,207.797,208.0808,4372.0
2023-03-01 11:00:00,212.61,212.62,211.47,211.53,3736.0,208.0808,208.0906,206.9651,207.0238,3736.0
2023-03-01 11:10:00,211.37,211.59,211.19,211.19,4661.0,206.8672,207.0825,206.691,206.691,4661.0
2023-03-01 11:20:00,211.17,211.86,211.05,211.73,14192.0,206.6715,207.3468,206.554,207.2195,14192.0
2023-03-01 11:30:00,211.81,212.01,211.49,211.6,5134.0,207.2978,207.4936,206.9847,207.0923,5134.0
2023-03-01 11:40:00,211.59,212.39,211.59,212.26,4103.0,207.0825,207.8655,207.0825,207.7382,4103.0
2023-03-01 11:50:00,212.24,212.24,211.73,211.81,4257.0,207.7187,207.7187,207.2195,207.2978,4257.0
2023-03-01 12:00:00,211.87,211.87,211.58,211.81,3218.0,207.3566,207.3566,207.0727,207.2978,3218.0
2023-03-01 12:10:00,211.78,212.33,211.77,212.15,2800.0,207.2685,207.8068,207.2587,207.6306,2800.0
2023-03-01 12:20:00,212.22,212.22,212.02,212.16,1914.0,207.6991,207.6991,207.5034,207.6404,1914.0
2023-03-01 12:30:00,212.16,212.83,212.13,212.5,6147.0,207.6404,208.2961,207.611,207.9731,6147.0
2023-03-01 12:40:00,212.63,212.76,212.41,212.49,1663.0,208.1004,208.2276,207.8851,207.9633,1663.0
2023-03-01 12:50:00,212.4,212.55,212.22,212.32,4412.0,207.8753,208.0221,207.6991,207.797,4412.0
2023-03-01 13:00:00,212.3,212.5,211.98,212.17,3374.0,207.7774,207.9731,207.4642,207.6502,3374.0
2023-03-01 13:10:00,212.25,212.63,212.18,212.63,4115.0,207.7285,208.1004,207.66,208.1004,4115.0
2023-03-01 13:20:00,212.51,212.63,212.33,212.56,3125.0,207.9829,208.1004,207.8068,208.0319,3125.0
2023-03-01 13:30:00,212.37,212.81,212.35,212.81,3210.0,207.8459,208.2765,207.8263,208.2765,3210.0
2023-03-01 13:40:00,212.81,212.9,212.78,212.9,2890.0,208.2765,208.3646,208.2472,208.3646,2890.0
2023-03-01 13:50:00,212.99,213.19,212.97,213.16,3044.0,208.4527,208.6484,208.4331,208.6191,3044.0
2023-03-01 14:00:00,213.07,213.07,212.75,212.79,2928.0,208.531,208.531,208.2178,208.257,2928.0
2023-03-01 14:10:00,212.8,212.81,212.43,212.43,3113.0,208.2667,208.2765,207.9046,207.9046,3113.0
2023-03-01 14:20:00,212.43,212.51,212.19,212.28,4298.0,207.9046,207.9829,207.6697,207.7578,4298.0
2023-03-01 14:30:00,212.27,212.56,212.27,212.53,2000.0,207.748,208.0319,207.748,208.0025,2000.0
2023-03-01 14:40:00,212.59,212.93,212.47,212.64,2400.0,208.0612,208.394,207.9438,208.1102,2400.0
2023-03-01 14:50:00,212.67,212.91,212.6,212.9,2202.0,208.1395,208.3744,208.071,208.3646,2202.0
2023-03-01 15:00:00,212.9,212.97,212.79,212.87,1857.0,208.3646,208.4331,208.257,208.3353,1857.0
2023-03-01 15:10:00,212.88,213.05,212.74,213.05,3041.0,208.345,208.5114,208.208,208.5114,3041.0
2023-03-01 15:20:00,213.0,213.17,212.92,213.03,5305.0,208.4625,208.6289,208.3842,208.4918,5305.0
2023-03-01 15:30:00,213.02,213.58,213.02,213.31,6243.0,208.4821,209.0301,208.4821,208.7659,6243.0
2023-03-01 15:40:00,213.31,213.69,213.31,213.63,9508.0,208.7659,209.1378,208.7659,209.0791,9508.0
2023-03-01 15:50:00,213.65,214.12,213.56,214.09,43919.0,209.0986,209.5586,209.0106,209.5293,43919.0
2023-03-02 09:30:00,212.72,213.14,211.35,212.55,12990.0,208.1884,208.5995,206.8476,208.0221,12990.0
2023-03-02 09:40:00,213.18,213.19,212.81,213.08,1000.0,208.6386,208.6484,208.2765,208.5408,1000.0
2023-03-02 09:50:00,213.23,213.42,212.69,212.95,4005.0,208.6876,208.8735,208.1591,208.4135,4005.0
2023-03-02 10:00:00,213.08,213.43,212.81,213.15,4347.0,208.5408,208.8833,208.2765,208.6093,4347.0
2023-03-02 10:10:00,213.14,213.26,212.76,212.96,3838.0,208.5995,208.7169,208.2276,208.4233,3838.0
2023-03-02 10:20:00,213.02,213.02,212.62,212.92,1619.0,208.4821,208.4821,208.0906,208.3842,1619.0
2023-03-02 10:30:00,212.83,213.71,212.6,213.19,8827.0,208.2961,209.1574,208.071,208.6484,8827.0
2023-03-02 10:40:00,213.35,213.35,212.84,213.03,2675.0,208.805,208.805,208.3059,208.4918,2675.0
2023-03-02 10:50:00,213.04,213.44,213.04,213.36,1741.0,208.5016,208.8931,208.5016,208.8148,1741.0
2023-03-02 11:00:00,213.36,213.58,213.36,213.44,2128.0,208.8148,209.0301,208.8148,208.8931,2128.0
2023-03-02 11:10:00,213.49,213.51,213.15,213.15,1583.0,208.942,208.9616,208.6093,208.6093,1583.0
2023-03-02 11:20:00,213.28,213.43,213.16,213.25,1292.0,208.7365,208.8833,208.6191,208.7072,1292.0
2023-03-02 11:30:00,213.37,213.57,213.27,213.33,1600.0,208.8246,209.0203,208.7267,208.7855,1600.0
2023-03-02 11:40:00,213.25,213.53,213.23,213.46,2675.0,208.7072,208.9812,208.6876,208.9127,2675.0
2023-03-02 11:50:00,213.52,213.52,213.28,213.49,994.0,208.9714,208.9714,208.7365,208.942,994.0
2023-03-02 12:00:00,213.53,213.68,213.52,213.68,1205.0,208.9812,209.128,208.9714,209.128,1205.0
2023-03-02 12:10:00,213.56,213.64,213.36,213.39,1611.0,209.0106,209.0889,208.8148,208.8442,1611.0
2023-03-02 12:20:00,213.4,213.88,213.4,213.88,1200.0,208.854,209.3237,208.854,209.3237,1200.0
2023-03-02 12:30:00,213.99,214.06,213.84,213.92,2488.0,209.4314,209.4999,209.2846,209.3629,2488.0
2023-03-02 12:40:00,213.82,213.84,213.67,213.67,1304.0,209.265,209.2846,209.1182,209.1182,1304.0
2023-03-02 12:50:00,213.65,213.81,213.63,213.71,1301.0,209.0986,209.2552,209.0791,209.1574,1301.0
2023-03-02 13:00:00,213.76,213.76,213.54,213.62,1782.0,209.2063,209.2063,208.991,209.0693,1782.0
2023-03-02 13:10:00,213.65,213.74,213.6,213.74,1098.0,209.0986,209.1867,209.0497,209.1867,1098.0
2023-03-02 13:20:00,213.75,213.76,213.61,213.63,2703.0,209.1965,209.2063,209.0595,209.0791,2703.0
2023-03-02 13:30:00,213.75,214.71,213.75,214.59,4412.0,209.1965,210.1361,209.1965,210.0186,4412.0
2023-03-02 13:40:00,214.53,214.56,214.33,214.5,1743.0,209.9599,209.9893,209.7642,209.9305,1743.0
2023-03-02 13:50:00,214.54,214.9,214.54,214.84,1901.0,209.9697,210.322,209.9697,210.2633,1901.0
2023-03-02 14:00:00,214.99,215.2,214.86,214.94,3825.0,210.4101,210.6156,210.2829,210.3612,3825.0
2023-03-02 14:10:00,214.89,214.93,214.49,214.77,1895.0,210.3122,210.3514,209.9207,210.1948,1895.0
2023-03-02 14:20:00,214.9,214.98,214.83,214.98,1600.0,210.322,210.4003,210.2535,210.4003,1600.0
2023-03-02 14:30:00,215.02,215.08,214.66,214.88,4708.0,210.4395,210.4982,210.0871,210.3024,4708.0
2023-03-02 14:40:00,214.88,215.24,214.7,214.79,7516.0,210.3024,210.6548,210.1263,210.2144,7516.0
2023-03-02 14:50:00,214.89,215.0,214.84,214.96,2108.0,210.3122,210.4199,210.2633,210.3807,2108.0
2023-03-02 15:00:00,215.1,215.23,214.95,214.95,1700.0,210.5177,210.645,210.3709,210.3709,1700.0
2023-03-02 15:10:00,215.02,215.28,214.92,214.92,5297.0,210.4395,210.6939,210.3416,210.3416,5297.0
2023-03-02 15:20:00,214.97,215.14,214.92,215.06,4103.0,210.3905,210.5569,210.3416,210.4786,4103.0
2023-03-02 15:30:00,215.15,215.71,215.11,215.62,6698.0,210.5667,211.1148,210.5275,211.0267,6698.0
2023-03-02 15:40:00,215.56,215.68,215.44,215.65,6532.0,210.9679,211.0854,210.8505,211.056,6532.0
2023-03-02 15:50:00,215.63,215.8,215.28,215.75,50314.0,211.0365,211.2028,210.6939,211.1539,50314.0
2023-03-03 09:30:00,216.69,216.69,215.55,216.35,8943.0,212.0739,212.0739,210.9582,211.7411,8943.0
2023-03-03 09:40:00,216.02,216.02,214.92,215.8,3164.0,211.4181,211.4181,210.3416,211.2028,3164.0
2023-03-03 09:50:00,215.58,216.74,215.58,216.59,5639.0,210.9875,212.1228,210.9875,211.976,5639.0
2023-03-03 10:00:00,216.2,216.56,215.59,216.12,7500.0,211.5943,211.9466,210.9973,211.516,7500.0
2023-03-03 10:10:00,216.0,216.86,215.87,216.71,4341.0,211.3986,212.2403,211.2713,212.0935,4341.0
2023-03-03 10:20:00,216.53,217.26,216.4,217.26,4559.0,211.9173,212.6317,211.7901,212.6317,4559.0
2023-03-03 10:30:00,217.25,217.45,216.99,217.05,6966.0,212.6219,212.8177,212.3675,212.4262,6966.0
2023-03-03 10:40:00,217.19,217.64,217.13,217.45,7420.0,212.5632,213.0036,212.5045,212.8177,7420.0
2023-03-03 10:50:00,217.43,217.79,217.2,217.45,5400.0,212.7981,213.1504,212.573,212.8177,5400.0
2023-03-03 11:00:00,217.43,218.1,217.4,218.06,3822.0,212.7981,213.4538,212.7688,213.4147,3822.0
2023-03-03 11:10:00,218.06,218.06,217.68,217.98,3963.0,213.4147,213.4147,213.0428,213.3364,3963.0
2023-03-03 11:20:00,217.92,218.19,217.91,218.14,3308.0,213.2777,213.5419,213.2679,213.493,3308.0
2023-03-03 11:30:00,218.05,218.42,217.83,218.42,9910.0,213.4049,213.767,213.1896,213.767,9910.0
2023-03-03 11:40:00,218.3,218.47,218.04,218.47,1401.0,213.6496,213.816,213.3951,213.816,1401.0
2023-03-03 11:50:00,218.47,218.8,218.36,218.57,3806.0,213.816,214.1389,213.7083,213.9138,3806.0
2023-03-03 12:00:00,218.61,218.83,218.29,218.38,2908.0,213.953,214.1683,213.6398,213.7279,2908.0
2023-03-03 12:10:00,218.29,218.77,218.28,218.72,2894.0,213.6398,214.1096,213.63,214.0606,2894.0
2023-03-03 12:20:00,218.57,218.86,218.52,218.74,1821.0,213.9138,214.1976,213.8649,214.0802,1821.0
2023-03-03 12:30:00,218.8,218.82,218.5,218.63,1974.0,214.1389,214.1585,213.8453,213.9725,1974.0
2023-03-03 12:40:00,218.74,219.17,218.7,219.02,2351.0,214.0802,214.501,214.0411,214.3542,2351.0
2023-03-03 12:50:00,219.01,219.52,218.75,219.5,6570.0,214.3445,214.8436,214.09,214.824,6570.0
2023-03-03 13:00:00,219.5,219.6,219.36,219.44,2424.0,214.824,214.9219,214.687,214.7653,2424.0
2023-03-03 13:10:00,219.44,219.64,219.41,219.64,4088.0,214.7653,214.961,214.7359,214.961,4088.0
2023-03-03 13:20:00,219.35,219.46,219.07,219.39,3501.0,214.6772,214.7849,214.4032,214.7164,3501.0
2023-03-03 13:30:00,219.54,219.55,219.26,219.5,3241.0,214.8632,214.873,214.5891,214.824,3241.0
2023-03-03 13:40:00,219.44,219.56,219.27,219.37,1600.0,214.7653,214.8827,214.5989,214.6968,1600.0
2023-03-03 13:50:00,219.3,219.3,218.94,219.13,4096.0,214.6283,214.6283,214.2759,214.4619,4096.0
2023-03-03 14:00:00,219.17,219.54,218.96,219.46,4253.0,214.501,214.8632,214.2955,214.7849,4253.0
2023-03-03 14:10:00,219.57,219.91,219.52,219.55,5695.0,214.8925,215.2253,214.8436,214.873,5695.0
2023-03-03 14:20:00,219.57,219.75,219.56,219.73,2901.0,214.8925,215.0687,214.8827,215.0491,2901.0
2023-03-03 14:30:00,219.65,219.74,219.48,219.61,2979.0,214.9708,215.0589,214.8044,214.9317,2979.0
2023-03-03 14:40:00,219.61,219.9,219.6,219.73,4777.0,214.9317,215.2155,214.9219,215.0491,4777.0
2023-03-03 14:50:00,219.78,219.89,219.53,219.82,5565.0,215.0981,215.2057,214.8534,215.1372,5565.0
2023-03-03 15:00:00,219.85,220.37,219.81,220.28,12995.0,215.1666,215.6755,215.1274,215.5874,12995.0
2023-03-03 15:10:00,220.18,220.19,219.86,219.87,5480.0,215.4895,215.4993,215.1763,215.1861,5480.0
2023-03-03 15:20:00,219.89,220.09,219.62,219.63,7773.0,215.2057,215.4014,214.9415,214.9512,7773.0
2023-03-03 15:30:00,219.6,219.84,219.6,219.84,6957.0,214.9219,215.1568,214.9219,215.1568,6957.0
2023-03-03 15:40:00,219.82,219.84,219.54,219.7,17778.0,215.1372,215.1568,214.8632,215.0198,17778.0
2023-03-03 15:50:00,219.64,219.94,219.49,219.82,51935.0,214.961,215.2546,214.8142,215.1372,51935.0
2023-03-06 09:30:00,219.98,220.0,218.94,219.3,5249.0,215.2938,215.3134,214.2759,214.6283,5249.0
2023-03-06 09:40:00,219.48,219.8,219.0,219.24,3959.0,214.8044,215.1176,214.3347,214.5696,3959.0
2023-03-06 09:50:00,219.56,220.27,219.44,220.03,5774.0,214.8827,215.5776,214.7653,215.3427,5774.0
2023-03-06 10:00:00,219.77,220.0,219.39,219.84,4802.0,215.0883,215.3134,214.7164,215.1568,4802.0
2023-03-06 10:10:00,219.89,219.89,219.35,219.36,2718.0,215.2057,215.2057,214.6772,214.687,2718.0
2023-03-06 10:20:00,219.26,219.63,219.26,219.53,5920.0,214.5891,214.9512,214.5891,214.8534,5920.0
2023-03-06 10:30:00,219.33,219.79,219.07,219.79,4032.0,214.6576,215.1078,214.4032,215.1078,4032.0
2023-03-06 10:40:00,219.83,219.9,219.49,219.59,4570.0,215.147,215.2155,214.8142,214.9121,4570.0
2023-03-06 10:50:00,219.59,219.64,219.35,219.64,3811.0,214.9121,214.961,214.6772,214.961,3811.0
2023-03-06 11:00:00,219.75,220.18,219.72,220.05,4630.0,215.0687,215.4895,215.0393,215.3623,4630.0
2023-03-06 11:10:00,220.01,220.52,219.99,220.52,3712.0,215.3232,215.8223,215.3036,215.8223,3712.0
2023-03-06 11:20:00,220.45,220.46,219.91,219.94,3087.0,215.7538,215.7636,215.2253,215.2546,3087.0
2023-03-06 11:30:00,219.91,220.07,219.7,220.05,3581.0,215.2253,215.3819,215.0198,215.3623,3581.0
2023-03-06 11:40:00,220.05,220.05,219.71,219.81,2480.0,215.3623,215.3623,215.0295,215.1274,2480.0
2023-03-06 11:50:00,219.81,220.07,219.77,219.84,2349.0,215.1274,215.3819,215.0883,215.1568,2349.0
2023-03-06 12:00:00,219.89,220.26,219.88,220.23,2744.0,215.2057,215.5678,215.1959,215.5385,2744.0
2023-03-06 12:10:00,220.38,220.63,220.32,220.53,1924.0,215.6853,215.9299,215.6265,215.8321,1924.0
2023-03-06 12:20:00,220.53,220.53,220.13,220.23,1000.0,215.8321,215.8321,215.4406,215.5385,1000.0
2023-03-06 12:30:00,220.23,220.67,220.16,220.67,3655.0,215.5385,215.9691,215.47,215.9691,3655.0
2023-03-06 12:40:00,220.66,220.66,220.4,220.44,2543.0,215.9593,215.9593,215.7048,215.744,2543.0
2023-03-06 12:50:00,220.43,220.5,220.05,220.19,3153.0,215.7342,215.8027,215.3623,215.4993,3153.0
2023-03-06 13:00:00,220.14,220.21,219.93,219.94,2199.0,215.4504,215.5189,215.2449,215.2546,2199.0
2023-03-06 13:10:00,219.84,220.06,219.79,220.06,2881.0,215.1568,215.3721,215.1078,215.3721,2881.0
2023-03-06 13:20:00,220.07,220.13,219.81,219.83,2679.0,215.3819,215.4406,215.1274,215.147,2679.0
2023-03-06 13:30:00,220.01,220.1,219.52,219.52,1961.0,215.3232,215.4112,214.8436,214.8436,1961.0
2023-03-06 13:40:00,219.55,219.7,219.32,219.33,1528.0,214.873,215.0198,214.6478,214.6576,1528.0
2023-03-06 13:50:00,219.36,219.53,219.21,219.36,4112.0,214.687,214.8534,214.5402,214.687,4112.0
2023-03-06 14:00:00,219.44,219.47,219.32,219.46,2706.0,214.7653,214.7947,214.6478,214.7849,2706.0
2023-03-06 14:10:00,219.47,219.71,219.41,219.46,2481.0,214.7947,215.0295,214.7359,214.7849,2481.0
2023-03-06 14:20:00,219.51,219.57,219.25,219.37,2538.0,214.8338,214.8925,214.5793,214.6968,2538.0
2023-03-06 14:30:00,219.49,219.59,219.23,219.23,2577.0,214.8142,214.9121,214.5598,214.5598,2577.0
2023-03-06 14:40:00,219.11,219.26,219.06,219.14,3099.0,214.4423,214.5891,214.3934,214.4717,3099.0
2023-03-06 14:50:00,219.09,219.11,218.76,218.76,5102.0,214.4227,214.4423,214.0998,214.0998,5102.0
2023-03-06 15:00:00,218.92,218.93,218.39,218.5,4078.0,214.2564,214.2662,213.7377,213.8453,4078.0
2023-03-06 15:10:00,218.57,218.68,218.18,218.38,8360.0,213.9138,214.0215,213.5321,213.7279,8360.0
2023-03-06 15:20:00,218.37,218.47,218.09,218.09,4245.0,213.7181,213.816,213.4441,213.4441,4245.0
2023-03-06 15:30:00,218.14,218.76,218.12,218.76,10161.0,213.493,214.0998,213.4734,214.0998,10161.0
2023-03-06 15:40:00,218.71,218.77,218.52,218.7,9563.0,214.0508,214.1096,213.8649,214.0411,9563.0
2023-03-06 15:50:00,218.62,219.2,218.53,219.16,87508.0,213.9628,214.5304,213.8747,214.4913,87508.0
2023-03-07 09:30:00,219.72,219.72,219.33,219.33,3524.0,215.0393,215.0393,214.6576,214.6576,3524.0
2023-03-07 09:40:00,219.6,219.84,219.11,219.39,5749.0,214.9219,215.1568,214.4423,214.7164,5749.0
2023-03-07 09:50:00,219.57,219.69,219.24,219.24,3237.0,214.8925,215.01,214.5696,214.5696,3237.0
2023-03-07 10:00:00,219.06,219.06,217.94,218.32,22977.0,214.3934,214.3934,213.2972,213.6692,22977.0
2023-03-07 10:10:00,218.35,218.39,217.12,217.12,10130.0,213.6985,213.7377,212.4947,212.4947,10130.0
2023-03-07 10:20:00,217.34,217.9,217.11,217.32,6604.0,212.71,213.2581,212.4849,212.6905,6604.0
2023-03-07 10:30:00,217.46,217.84,216.92,216.92,4526.0,212.8275,213.1994,212.299,212.299,4526.0
2023-03-07 10:40:00,216.9,217.03,216.65,216.97,3400.0,212.2794,212.4066,212.0347,212.3479,3400.0
2023-03-07 10:50:00,216.86,216.86,215.78,215.78,2500.0,212.2403,212.2403,211.1833,211.1833,2500.0
2023-03-07 11:00:00,215.76,216.52,215.74,216.35,4817.0,211.1637,211.9075,211.1441,211.7411,4817.0
2023-03-07 11:10:00,216.35,216.42,215.93,216.29,5981.0,211.7411,211.8096,211.3301,211.6824,5981.0
2023-03-07 11:20:00,216.41,216.47,216.11,216.23,3091.0,211.7998,211.8586,211.5062,211.6237,3091.0
2023-03-07 11:30:00,216.35,216.4,216.2,216.24,800.0,211.7411,211.7901,211.5943,211.6335,800.0
2023-03-07 11:40:00,216.22,216.41,215.97,216.3,2515.0,211.6139,211.7998,211.3692,211.6922,2515.0
2023-03-07 11:50:00,216.36,216.5,215.79,215.95,2407.0,211.7509,211.8879,211.193,211.3496,2407.0
2023-03-07 12:00:00,215.81,215.82,215.67,215.68,2347.0,211.2126,211.2224,211.0756,211.0854,2347.0
2023-03-07 12:10:00,215.79,216.28,215.76,216.22,3361.0,211.193,211.6726,211.1637,211.6139,3361.0
2023-03-07 12:20:00,216.43,216.7,216.41,216.41,3215.0,211.8194,212.0837,211.7998,211.7998,3215.0
2023-03-07 12:30:00,216.34,216.46,216.19,216.3,3707.0,211.7313,211.8488,211.5845,211.6922,3707.0
2023-03-07 12:40:00,216.17,216.17,215.96,216.03,1958.0,211.565,211.565,211.3594,211.4279,1958.0
2023-03-07 12:50:00,216.08,216.4,215.99,216.0,3100.0,211.4769,211.7901,211.3888,211.3986,3100.0
2023-03-07 13:00:00,215.97,215.99,215.53,215.58,2120.0,211.3692,211.3888,210.9386,210.9875,2120.0
2023-03-07 13:10:00,215.54,215.68,215.43,215.43,2439.0,210.9484,211.0854,210.8407,210.8407,2439.0
2023-03-07 13:20:00,215.53,215.53,215.27,215.27,1843.0,210.9386,210.9386,210.6841,210.6841,1843.0
2023-03-07 13:30:00,215.25,215.79,215.24,215.32,5524.0,210.6646,211.193,210.6548,210.7331,5524.0
2023-03-07 13:40:00,215.15,215.15,214.37,214.57,4152.0,210.5667,210.5667,209.8033,209.999,4152.0
2023-03-07 13:50:00,214.66,214.76,214.4,214.57,1905.0,210.0871,210.185,209.8327,209.999,1905.0
2023-03-07 14:00:00,214.53,215.14,214.46,215.08,11226.0,209.9599,210.5569,209.8914,210.4982,11226.0
2023-03-07 14:10:00,214.95,215.29,214.86,214.97,7381.0,210.3709,210.7037,210.2829,210.3905,7381.0
2023-03-07 14:20:00,214.92,215.13,214.75,214.76,4503.0,210.3416,210.5471,210.1752,210.185,4503.0
2023-03-07 14:30:00,214.82,214.82,214.52,214.63,3741.0,210.2437,210.2437,209.9501,210.0578,3741.0
2023-03-07 14:40:00,214.69,214.8,214.48,214.48,3512.0,210.1165,210.2241,209.911,209.911,3512.0
2023-03-07 14:50:00,214.55,214.55,214.15,214.42,5100.0,209.9795,209.9795,209.588,209.8522,5100.0
2023-03-07 15:00:00,214.46,214.55,214.19,214.55,5864.0,209.8914,209.9795,209.6271,209.9795,5864.0
2023-03-07 15:10:00,214.62,215.0,214.62,214.97,4305.0,210.048,210.4199,210.048,210.3905,4305.0
2023-03-07 15:20:00,214.84,214.93,214.58,214.72,4284.0,210.2633,210.3514,210.0088,210.1458,4284.0
2023-03-07 15:30:00,214.77,215.33,214.7,215.24,11320.0,210.1948,210.7428,210.1263,210.6548,11320.0
2023-03-07 15:40:00,215.23,215.3,214.8,215.08,17806.0,210.645,210.7135,210.2241,210.4982,17806.0
2023-03-07 15:50:00,215.16,215.17,214.91,215.05,51983.0,210.5765,210.5863,210.3318,210.4688,51983.0
2023-03-08 09:30:00,214.33,215.06,214.33,215.06,2575.0,209.7642,210.4786,209.7642,210.4786,2575.0
2023-03-08 09:40:00,214.77,214.84,214.4,214.73,2246.0,210.1948,210.2633,209.8327,210.1556,2246.0
2023-03-08 09:50:00,214.81,214.99,214.57,214.73,1041.0,210.2339,210.4101,209.999,210.1556,1041.0
2023-03-08 10:00:00,214.55,214.55,213.58,214.32,3065.0,209.9795,209.9795,209.0301,209.7544,3065.0
2023-03-08 10:10:00,214.52,214.74,214.05,214.11,11184.0,209.9501,210.1654,209.4901,209.5488,11184.0
2023-03-08 10:20:00,214.26,214.89,214.01,214.46,2400.0,209.6956,210.3122,209.451,209.8914,2400.0
2023-03-08 10:30:00,214.42,215.15,214.41,214.71,3095.0,209.8522,210.5667,209.8424,210.1361,3095.0
2023-03-08 10:40:00,214.75,214.75,214.34,214.38,1900.0,210.1752,210.1752,209.7739,209.8131,1900.0
2023-03-08 10:50:00,214.39,214.89,214.21,214.89,2055.0,209.8229,210.3122,209.6467,210.3122,2055.0
2023-03-08 11:00:00,214.87,215.04,214.66,214.93,2432.0,210.2926,210.459,210.0871,210.3514,2432.0
2023-03-08 11:10:00,214.92,215.09,214.74,214.76,2662.0,210.3416,210.508,210.1654,210.185,2662.0
2023-03-08 11:20:00,214.73,215.24,214.73,214.79,9765.0,210.1556,210.6548,210.1556,210.2144,9765.0
2023-03-08 11:30:00,214.66,214.95,214.61,214.95,2102.0,210.0871,210.3709,210.0382,210.3709,2102.0
2023-03-08 11:40:00,215.05,215.41,215.05,215.41,1600.0,210.4688,210.8211,210.4688,210.8211,1600.0
2023-03-08 11:50:00,215.49,215.57,215.47,215.56,1673.0,210.8994,210.9777,210.8799,210.9679,1673.0
2023-03-08 12:00:00,215.43,215.48,215.16,215.22,1802.0,210.8407,210.8897,210.5765,210.6352,1802.0
2023-03-08 12:10:00,215.15,215.39,214.91,215.39,3300.0,210.5667,210.8016,210.3318,210.8016,3300.0
2023-03-08 12:20:00,215.31,215.36,215.03,215.03,1415.0,210.7233,210.7722,210.4492,210.4492,1415.0
2023-03-08 12:30:00,215.13,215.13,214.8,214.86,2009.0,210.5471,210.5471,210.2241,210.2829,2009.0
2023-03-08 12:40:00,214.94,214.94,214.76,214.78,900.0,210.3612,210.3612,210.185,210.2046,900.0
2023-03-08 12:50:00,214.65,214.68,214.42,214.42,1800.0,210.0773,210.1067,209.8522,209.8522,1800.0
2023-03-08 13:00:00,214.53,214.63,214.22,214.44,1603.0,209.9599,210.0578,209.6565,209.8718,1603.0
2023-03-08 13:10:00,214.24,214.24,213.95,213.96,1201.0,209.6761,209.6761,209.3922,209.402,1201.0
2023-03-08 13:20:00,213.94,214.11,213.83,213.83,1817.0,209.3825,209.5488,209.2748,209.2748,1817.0
2023-03-08 13:30:00,213.81,213.9,213.7,213.81,3664.0,209.2552,209.3433,209.1476,209.2552,3664.0
2023-03-08 13:40:00,213.69,213.69,213.56,213.56,601.0,209.1378,209.1378,209.0106,209.0106,601.0
2023-03-08 13:50:00,213.53,213.73,213.53,213.61,1747.0,208.9812,209.1769,208.9812,209.0595,1747.0
2023-03-08 14:00:00,213.68,213.81,213.68,213.8,1305.0,209.128,209.2552,209.128,209.2454,1305.0
2023-03-08 14:10:00,213.8,213.82,213.58,213.66,3344.0,209.2454,209.265,209.0301,209.1084,3344.0
2023-03-08 14:20:00,213.59,213.61,213.47,213.48,2400.0,209.0399,209.0595,208.9225,208.9323,2400.0
2023-03-08 14:30:00,213.42,213.62,213.33,213.61,2795.0,208.8735,209.0693,208.7855,209.0595,2795.0
2023-03-08 14:40:00,213.51,213.81,213.46,213.81,2104.0,208.9616,209.2552,208.9127,209.2552,2104.0
2023-03-08 14:50:00,213.76,213.76,213.59,213.72,4017.0,209.2063,209.2063,209.0399,209.1671,4017.0
2023-03-08 15:00:00,213.76,213.98,213.76,213.98,3310.0,209.2063,209.4216,209.2063,209.4216,3310.0
2023-03-08 15:10:00,213.97,213.97,213.72,213.79,3913.0,209.4118,209.4118,209.1671,209.2357,3913.0
2023-03-08 15:20:00,213.79,213.79,213.51,213.66,3345.0,209.2357,209.2357,208.9616,209.1084,3345.0
2023-03-08 15:30:00,213.73,213.99,213.69,213.91,3923.0,209.1769,209.4314,209.1378,209.3531,3923.0
2023-03-08 15:40:00,213.97,214.41,213.97,214.21,7477.0,209.4118,209.8424,209.4118,209.6467,7477.0
2023-03-08 15:50:00,214.25,214.76,214.24,214.64,25406.0,209.6859,210.185,209.6761,210.0675,25406.0
2023-03-09 09:30:00,215.59,215.59,213.79,214.81,14050.0,210.9973,210.9973,209.2357,210.2339,14050.0
2023-03-09 09:40:00,214.84,215.27,214.57,215.2,8784.0,210.2633,210.6841,209.999,210.6156,8784.0
2023-03-09 09:50:00,215.17,215.83,215.17,215.35,2511.0,210.5863,211.2322,210.5863,210.7624,2511.0
2023-03-09 10:00:00,215.67,215.68,214.99,215.14,4155.0,211.0756,211.0854,210.4101,210.5569,4155.0
2023-03-09 10:10:00,215.11,215.48,215.04,215.33,5340.0,210.5275,210.8897,210.459,210.7428,5340.0
2023-03-09 10:20:00,215.36,215.49,215.0,215.49,10201.0,210.7722,210.8994,210.4199,210.8994,10201.0
2023-03-09 10:30:00,215.49,215.79,215.48,215.77,2200.0,210.8994,211.193,210.8897,211.1735,2200.0
2023-03-09 10:40:00,215.68,215.96,215.53,215.96,2165.0,211.0854,211.3594,210.9386,211.3594,2165.0
2023-03-09 10:50:00,215.84,215.89,215.58,215.58,2300.0,211.242,211.2909,210.9875,210.9875,2300.0
2023-03-09 11:00:00,215.62,215.62,215.44,215.44,2149.0,211.0267,211.0267,210.8505,210.8505,2149.0
2023-03-09 11:10:00,215.48,215.48,215.08,215.13,2202.0,210.8897,210.8897,210.4982,210.5471,2202.0
2023-03-09 11:20:00,215.2,215.32,215.01,215.02,901.0,210.6156,210.7331,210.4297,210.4395,901.0
2023-03-09 11:30:00,215.11,215.13,214.89,214.9,1711.0,210.5275,210.5471,210.3122,210.322,1711.0
2023-03-09 11:40:00,214.82,215.22,214.82,215.22,1942.0,210.2437,210.6352,210.2437,210.6352,1942.0
2023-03-09 11:50:00,215.04,215.11,214.73,214.9,1835.0,210.459,210.5275,210.1556,210.322,1835.0
2023-03-09 12:00:00,214.9,214.94,214.55,214.66,1128.0,210.322,210.3612,209.9795,210.0871,1128.0
2023-03-09 12:10:00,214.69,214.96,214.69,214.96,900.0,210.1165,210.3807,210.1165,210.3807,900.0
2023-03-09 12:20:00,214.86,215.1,214.86,215.09,2458.0,210.2829,210.5177,210.2829,210.508,2458.0
2023-03-09 12:30:00,215.15,215.4,215.14,215.21,2154.0,210.5667,210.8114,210.5569,210.6254,2154.0
2023-03-09 12:40:00,215.27,215.44,215.09,215.14,1753.0,210.6841,210.8505,210.508,210.5569,1753.0
2023-03-09 12:50:00,215.02,215.02,214.85,214.86,814.0,210.4395,210.4395,210.2731,210.2829,814.0
2023-03-09 13:00:00,214.94,214.95,214.58,214.8,6591.0,210.3612,210.3709,210.0088,210.2241,6591.0
2023-03-09 13:10:00,214.85,214.9,214.7,214.7,2307.0,210.2731,210.322,210.1263,210.1263,2307.0
2023-03-09 13:20:00,214.76,214.87,214.3,214.38,2337.0,210.185,210.2926,209.7348,209.8131,2337.0
2023-03-09 13:30:00,214.26,214.3,214.07,214.07,1916.0,209.6956,209.7348,209.5097,209.5097,1916.0
2023-03-09 13:40:00,213.99,214.28,213.7,213.71,1632.0,209.4314,209.7152,209.1476,209.1574,1632.0
2023-03-09 13:50:00,213.59,213.89,213.59,213.66,3545.0,209.0399,209.3335,209.0399,209.1084,3545.0
2023-03-09 14:00:00,213.73,213.88,213.39,213.49,3130.0,209.1769,209.3237,208.8442,208.942,3130.0
2023-03-09 14:10:00,213.53,213.7,213.4,213.5,2309.0,208.9812,209.1476,208.854,208.9518,2309.0
2023-03-09 14:20:00,213.49,213.65,213.3,213.56,1700.0,208.942,209.0986,208.7561,209.0106,1700.0
2023-03-09 14:30:00,213.56,213.56,213.08,213.28,2746.0,209.0106,209.0106,208.5408,208.7365,2746.0
2023-03-09 14:40:00,213.26,213.45,213.23,213.24,3360.0,208.7169,208.9029,208.6876,208.6974,3360.0
2023-03-09 14:50:00,213.01,213.05,212.41,212.41,4104.0,208.4723,208.5114,207.8851,207.8851,4104.0
2023-03-09 15:00:00,212.53,212.64,212.08,212.24,3416.0,208.0025,208.1102,207.5621,207.7187,3416.0
2023-03-09 15:10:00,212.25,212.36,211.83,211.86,6612.0,207.7285,207.8361,207.3174,207.3468,6612.0
2023-03-09 15:20:00,211.8,212.19,211.52,212.02,5517.0,207.288,207.6697,207.014,207.5034,5517.0
2023-03-09 15:30:00,211.88,212.62,211.88,212.56,7357.0,207.3663,208.0906,207.3663,208.0319,7357.0
2023-03-09 15:40:00,212.58,212.71,211.96,212.23,11830.0,208.0514,208.1787,207.4446,207.7089,11830.0
2023-03-09 15:50:00,212.27,212.53,212.01,212.14,30207.0,207.748,208.0025,207.4936,207.6208,30207.0
2023-03-10 09:30:00,211.94,212.54,211.41,211.95,3053.0,207.4251,208.0123,206.9064,207.4349,3053.0
2023-03-10 09:40:00,211.88,211.88,209.82,210.43,2825.0,207.3663,207.3663,205.3502,205.9472,2825.0
2023-03-10 09:50:00,210.34,210.35,209.31,209.89,1400.0,205.8591,205.8689,204.8511,205.4187,1400.0
2023-03-10 10:00:00,210.11,210.71,209.92,210.51,2500.0,205.634,206.2213,205.4481,206.0255,2500.0
2023-03-10 10:10:00,210.16,210.41,209.33,209.33,3802.0,205.683,205.9277,204.8707,204.8707,3802.0
2023-03-10 10:20:00,209.14,209.28,208.88,208.92,2800.0,204.6847,204.8217,204.4303,204.4694,2800.0
2023-03-10 10:30:00,209.28,209.98,209.28,209.48,2800.0,204.8217,205.5068,204.8217,205.0175,2800.0
2023-03-10 10:40:00,209.48,209.66,208.44,208.44,2523.0,205.0175,205.1936,203.9996,203.9996,2523.0
2023-03-10 10:50:00,208.63,209.35,208.47,209.27,3881.0,204.1856,204.8902,204.029,204.8119,3881.0
2023-03-10 11:00:00,209.3,209.45,208.64,209.28,2913.0,204.8413,204.9881,204.1954,204.8217,2913.0
2023-03-10 11:10:00,209.35,209.51,208.95,209.13,3877.0,204.8902,205.0468,204.4988,204.6749,3877.0
2023-03-10 11:20:00,209.16,209.8,209.15,209.63,4956.0,204.7043,205.3307,204.6945,205.1643,4956.0
2023-03-10 11:30:00,209.84,210.02,209.69,209.75,3076.0,205.3698,205.546,205.223,205.2817,3076.0
2023-03-10 11:40:00,209.82,209.82,208.69,208.73,2421.0,205.3502,205.3502,204.2443,204.2834,2421.0
2023-03-10 11:50:00,208.71,208.71,208.3,208.3,2200.0,204.2639,204.2639,203.8626,203.8626,2200.0
2023-03-10 12:00:00,208.46,208.82,208.3,208.3,3060.0,204.0192,204.3715,203.8626,203.8626,3060.0
2023-03-10 12:10:00,208.2,208.26,207.61,207.61,2991.0,203.7647,203.8235,203.1873,203.1873,2991.0
2023-03-10 12:20:00,207.53,207.61,207.31,207.55,2337.0,203.109,203.1873,202.8937,203.1286,2337.0
2023-03-10 12:30:00,207.53,208.3,207.49,208.04,2212.0,203.109,203.8626,203.0699,203.6081,2212.0
2023-03-10 12:40:00,207.88,207.88,207.48,207.48,1578.0,203.4516,203.4516,203.0601,203.0601,1578.0
2023-03-10 12:50:00,207.52,207.52,206.76,206.77,1100.0,203.0992,203.0992,202.3554,202.3652,1100.0
2023-03-10 13:00:00,206.9,207.03,206.71,206.71,1839.0,202.4924,202.6197,202.3065,202.3065,1839.0
2023-03-10 13:10:00,206.72,206.72,206.28,206.28,2528.0,202.3163,202.3163,201.8856,201.8856,2528.0
2023-03-10 13:20:00,206.23,206.23,205.75,206.09,5018.0,201.8367,201.8367,201.3669,201.6997,5018.0
2023-03-10 13:30:00,206.09,206.09,205.47,205.71,5931.0,201.6997,201.6997,201.0929,201.3278,5931.0
2023-03-10 13:40:00,205.69,205.69,205.37,205.37,2903.0,201.3082,201.3082,200.995,200.995,2903.0
2023-03-10 13:50:00,205.34,205.43,205.0,205.13,7035.0,200.9657,201.0537,200.6329,200.7601,7035.0
2023-03-10 14:00:00,205.13,205.95,205.04,205.95,6882.0,200.7601,201.5627,200.6721,201.5627,6882.0
2023-03-10 14:10:00,205.95,206.22,205.08,205.37,7202.0,201.5627,201.8269,200.7112,200.995,7202.0
2023-03-10 14:20:00,205.42,205.42,204.97,205.03,4143.0,201.044,201.044,200.6035,200.6623,4143.0
2023-03-10 14:30:00,205.17,206.0,205.17,205.89,4237.0,200.7993,201.6116,200.7993,201.5039,4237.0
2023-03-10 14:40:00,205.87,206.71,205.72,206.66,6720.0,201.4844,202.3065,201.3376,202.2575,6720.0
2023-03-10 14:50:00,206.66,206.76,206.37,206.44,6089.0,202.2575,202.3554,201.9737,202.0422,6089.0
2023-03-10 15:00:00,206.53,206.62,206.07,206.62,5753.0,202.1303,202.2184,201.6801,202.2184,5753.0
2023-03-10 15:10:00,206.7,206.89,205.86,205.86,3649.0,202.2967,202.4826,201.4746,201.4746,3649.0
2023-03-10 15:20:00,205.78,206.21,205.72,206.21,5801.0,201.3963,201.8171,201.3376,201.8171,5801.0
2023-03-10 15:30:00,205.99,206.16,205.53,205.61,7292.0,201.6018,201.7682,201.1516,201.2299,7292.0
2023-03-10 15:40:00,205.59,205.63,205.26,205.37,10814.0,201.2103,201.2495,200.8874,200.995,10814.0
2023-03-10 15:50:00,205.43,206.12,205.29,205.85,34191.0,201.0537,201.729,200.9167,201.4648,34191.0
2023-03-13 09:30:00,205.18,205.48,204.22,204.7,6514.0,200.8091,201.1027,199.8695,200.3393,6514.0
2023-03-13 09:40:00,204.89,205.91,204.42,205.73,6600.0,200.5253,201.5235,200.0653,201.3474,6600.0
2023-03-13 09:50:00,206.17,206.56,206.11,206.37,8465.0,201.778,202.1597,201.7193,201.9737,8465.0
2023-03-13 10:00:00,206.23,207.03,205.68,207.03,9648.0,201.8367,202.6197,201.2984,202.6197,9648.0
2023-03-13 10:10:00,206.82,206.82,205.62,205.87,8792.0,202.4141,202.4141,201.2397,201.4844,8792.0
2023-03-13 10:20:00,206.2,206.3,205.06,205.55,5569.0,201.8073,201.9052,200.6916,201.1712,5569.0
2023-03-13 10:30:00,205.69,206.48,205.64,206.44,6085.0,201.3082,202.0814,201.2593,202.0422,6085.0
2023-03-13 10:40:00,206.43,206.98,206.14,206.76,5328.0,202.0324,202.5707,201.7486,202.3554,5328.0
2023-03-13 10:50:00,207.02,208.02,206.42,207.85,7358.0,202.6099,203.5886,202.0227,203.4222,7358.0
2023-03-13 11:00:00,207.93,208.77,207.91,208.51,8921.0,203.5005,204.3226,203.4809,204.0681,8921.0
2023-03-13 11:10:00,208.57,209.0,208.38,208.52,4753.0,204.1269,204.5477,203.9409,204.0779,4753.0
2023-03-13 11:20:00,208.7,209.13,208.32,209.13,8803.0,204.2541,204.6749,203.8822,204.6749,8803.0
2023-03-13 11:30:00,209.03,209.03,208.03,208.05,6224.0,204.5771,204.5771,203.5984,203.6179,6224.0
2023-03-13 11:40:00,208.14,208.45,208.03,208.44,7217.0,203.706,204.0094,203.5984,203.9996,7217.0
2023-03-13 11:50:00,208.49,208.7,207.83,208.7,8720.0,204.0486,204.2541,203.4026,204.2541,8720.0
2023-03-13 12:00:00,208.76,209.36,208.48,209.06,5701.0,204.3128,204.9,204.0388,204.6064,5701.0
2023-03-13 12:10:00,209.13,209.2,208.4,208.71,6156.0,204.6749,204.7434,203.9605,204.2639,6156.0
2023-03-13 12:20:00,208.62,208.62,207.77,208.01,4700.0,204.1758,204.1758,203.3439,203.5788,4700.0
2023-03-13 12:30:00,208.29,208.29,207.52,207.81,5648.0,203.8528,203.8528,203.0992,203.383,5648.0
2023-03-13 12:40:00,207.75,208.09,207.24,207.27,5598.0,203.3243,203.6571,202.8252,202.8545,5598.0
2023-03-13 12:50:00,207.16,207.36,206.92,207.32,4846.0,202.7469,202.9426,202.512,202.9035,4846.0
2023-03-13 13:00:00,207.32,207.43,206.88,207.43,6703.0,202.9035,203.0111,202.4729,203.0111,6703.0
2023-03-13 13:10:00,207.42,207.78,207.22,207.33,5438.0,203.0014,203.3537,202.8056,202.9133,5438.0
2023-03-13 13:20:00,207.35,207.38,206.99,207.33,6907.0,202.9328,202.9622,202.5805,202.9133,6907.0
2023-03-13 13:30:00,207.26,207.95,206.98,207.93,5038.0,202.8448,203.5201,202.5707,203.5005,5038.0
2023-03-13 13:40:00,208.11,208.37,207.92,208.1,6622.0,203.6767,203.9311,203.4907,203.6669,6622.0
2023-03-13 13:50:00,208.11,208.25,207.87,208.18,20821.0,203.6767,203.8137,203.4418,203.7452,20821.0
2023-03-13 14:00:00,208.17,208.53,208.1,208.25,5666.0,203.7354,204.0877,203.6669,203.8137,5666.0
2023-03-13 14:10:00,208.27,208.28,207.59,207.59,5157.0,203.8332,203.843,203.1677,203.1677,5157.0
2023-03-13 14:20:00,207.62,207.82,207.18,207.41,11274.0,203.1971,203.3928,202.7665,202.9916,11274.0
2023-03-13 14:30:00,207.42,207.71,207.11,207.11,9927.0,203.0014,203.2852,202.698,202.698,9927.0
2023-03-13 14:40:00,207.29,207.73,207.2,207.49,6908.0,202.8741,203.3048,202.786,203.0699,6908.0
2023-03-13 14:50:00,207.5,207.5,207.25,207.41,5555.0,203.0797,203.0797,202.835,202.9916,5555.0
2023-03-13 15:00:00,207.33,207.49,206.98,207.01,7948.0,202.9133,203.0699,202.5707,202.6001,7948.0
2023-03-13 15:10:00,207.06,207.4,206.95,207.05,7247.0,202.649,202.9818,202.5414,202.6392,7247.0
2023-03-13 15:20:00,206.99,206.99,205.85,206.1,13406.0,202.5805,202.5805,201.4648,201.7095,13406.0
2023-03-13 15:30:00,206.08,206.77,206.06,206.77,19003.0,201.6899,202.3652,201.6703,202.3652,19003.0
2023-03-13 15:40:00,206.74,206.99,206.36,206.58,17561.0,202.3358,202.5805,201.9639,202.1792,17561.0
2023-03-13 15:50:00,206.53,206.53,206.03,206.33,75311.0,202.1303,202.1303,201.641,201.9346,75311.0
2023-03-14 09:30:00,208.64,209.01,207.47,208.62,14265.0,204.1954,204.5575,203.0503,204.1758,14265.0
2023-03-14 09:40:00,208.58,208.59,207.62,207.62,4844.0,204.1366,204.1464,203.1971,203.1971,4844.0
2023-03-14 09:50:00,207.4,207.83,206.68,206.75,5285.0,202.9818,203.4026,202.2771,202.3456,5285.0
2023-03-14 10:00:00,206.73,208.35,206.63,208.31,11464.0,202.3261,203.9115,202.2282,203.8724,11464.0
2023-03-14 10:10:00,208.32,208.89,208.01,208.45,4729.0,203.8822,204.44,203.5788,204.0094,4729.0
2023-03-14 10:20:00,208.41,208.46,208.23,208.33,4024.0,203.9703,204.0192,203.7941,203.892,4024.0
2023-03-14 10:30:00,208.33,209.48,208.33,209.03,10968.0,203.892,205.0175,203.892,204.5771,10968.0
2023-03-14 10:40:00,209.08,209.83,208.9,209.76,3878.0,204.626,205.36,204.4498,205.2915,3878.0
2023-03-14 10:50:00,209.76,209.91,208.98,208.99,2622.0,205.2915,205.4383,204.5281,204.5379,2622.0
2023-03-14 11:00:00,209.08,209.33,208.82,209.15,6014.0,204.626,204.8707,204.3715,204.6945,6014.0
2023-03-14 11:10:00,209.14,209.41,209.04,209.29,4417.0,204.6847,204.949,204.5868,204.8315,4417.0
2023-03-14 11:20:00,209.2,209.48,209.08,209.28,4448.0,204.7434,205.0175,204.626,204.8217,4448.0
2023-03-14 11:30:00,209.15,209.54,209.15,209.2,6313.0,204.6945,205.0762,204.6945,204.7434,6313.0
2023-03-14 11:40:00,209.16,209.24,208.73,208.84,5138.0,204.7043,204.7826,204.2834,204.3911,5138.0
2023-03-14 11:50:00,208.96,208.98,208.66,208.67,2023.0,204.5085,204.5281,204.2149,204.2247,2023.0
2023-03-14 12:00:00,208.72,208.79,208.36,208.53,5512.0,204.2737,204.3422,203.9213,204.0877,5512.0
2023-03-14 12:10:00,208.76,208.85,208.51,208.59,2064.0,204.3128,204.4009,204.0681,204.1464,2064.0
2023-03-14 12:20:00,208.54,208.54,208.14,208.28,3113.0,204.0975,204.0975,203.706,203.843,3113.0
2023-03-14 12:30:00,208.24,208.6,208.23,208.6,2090.0,203.8039,204.1562,203.7941,204.1562,2090.0
2023-03-14 12:40:00,208.6,208.63,208.35,208.61,3994.0,204.1562,204.1856,203.9115,204.166,3994.0
2023-03-14 12:50:00,208.6,208.78,208.3,208.57,3627.0,204.1562,204.3324,203.8626,204.1269,3627.0
2023-03-14 13:00:00,208.72,208.77,207.97,207.97,3314.0,204.2737,204.3226,203.5396,203.5396,3314.0
2023-03-14 13:10:00,207.94,207.94,207.25,207.66,2990.0,203.5103,203.5103,202.835,203.2362,2990.0
2023-03-14 13:20:00,207.59,207.93,207.24,207.65,2915.0,203.1677,203.5005,202.8252,203.2265,2915.0
2023-03-14 13:30:00,207.48,207.76,207.41,207.75,3070.0,203.0601,203.3341,202.9916,203.3243,3070.0
2023-03-14 13:40:00,207.6,207.75,207.19,207.25,5696.0,203.1775,203.3243,202.7763,202.835,5696.0
2023-03-14 13:50:00,207.32,207.62,207.25,207.47,2690.0,202.9035,203.1971,202.835,203.0503,2690.0
2023-03-14 14:00:00,207.53,207.6,206.76,206.85,5796.0,203.109,203.1775,202.3554,202.4435,5796.0
2023-03-14 14:10:00,207.25,207.26,206.85,207.07,3244.0,202.835,202.8448,202.4435,202.6588,3244.0
2023-03-14 14:20:00,206.85,207.48,206.85,207.35,4196.0,202.4435,203.0601,202.4435,202.9328,4196.0
2023-03-14 14:30:00,207.28,207.69,207.28,207.47,4946.0,202.8643,203.2656,202.8643,203.0503,4946.0
2023-03-14 14:40:00,207.39,207.92,207.31,207.78,7608.0,202.972,203.4907,202.8937,203.3537,7608.0
2023-03-14 14:50:00,207.74,208.22,207.74,207.93,8465.0,203.3145,203.7843,203.3145,203.5005,8465.0
2023-03-14 15:00:00,207.93,208.17,207.27,207.32,6888.0,203.5005,203.7354,202.8545,202.9035,6888.0
2023-03-14 15:10:00,207.22,207.44,206.71,207.44,7172.0,202.8056,203.0209,202.3065,203.0209,7172.0
2023-03-14 15:20:00,207.54,207.55,207.27,207.41,9242.0,203.1188,203.1286,202.8545,202.9916,9242.0
2023-03-14 15:30:00,207.38,208.47,207.29,208.26,10581.0,202.9622,204.029,202.8741,203.8235,10581.0
2023-03-14 15:40:00,208.14,208.46,207.99,208.44,20471.0,203.706,204.0192,203.5592,203.9996,20471.0
2023-03-14 15:50:00,208.47,208.94,208.08,208.54,77633.0,204.029,204.489,203.6473,204.0975,77633.0
2023-03-15 09:30:00,206.14,207.01,205.43,206.32,8289.0,201.7486,202.6001,201.0537,201.9248,8289.0
2023-03-15 09:40:00,206.38,207.61,206.21,207.59,3945.0,201.9835,203.1873,201.8171,203.1677,3945.0
2023-03-15 09:50:00,207.63,208.15,207.21,207.39,2727.0,203.2069,203.7158,202.7958,202.972,2727.0
2023-03-15 10:00:00,207.25,208.45,206.9,208.3,7596.0,202.835,204.0094,202.4924,203.8626,7596.0
2023-03-15 10:10:00,208.36,208.38,206.73,207.24,15270.0,203.9213,203.9409,202.3261,202.8252,15270.0
2023-03-15 10:20:00,208.0,208.0,206.66,206.77,2560.0,203.569,203.569,202.2575,202.3652,2560.0
2023-03-15 10:30:00,206.69,206.83,206.27,206.48,4614.0,202.2869,202.4239,201.8759,202.0814,4614.0
2023-03-15 10:40:00,206.44,206.44,205.79,206.05,2868.0,202.0422,202.0422,201.4061,201.6605,2868.0
2023-03-15 10:50:00,205.94,207.24,205.94,207.24,3148.0,201.5529,202.8252,201.5529,202.8252,3148.0
2023-03-15 11:00:00,206.93,207.56,206.74,207.18,12838.0,202.5218,203.1384,202.3358,202.7665,12838.0
2023-03-15 11:10:00,207.19,207.35,207.13,207.2,1221.0,202.7763,202.9328,202.7175,202.786,1221.0
2023-03-15 11:20:00,207.32,207.32,206.84,206.9,2322.0,202.9035,202.9035,202.4337,202.4924,2322.0
2023-03-15 11:30:00,207.08,207.08,206.83,206.83,900.0,202.6686,202.6686,202.4239,202.4239,900.0
2023-03-15 11:40:00,206.79,207.08,206.63,206.86,2706.0,202.3848,202.6686,202.2282,202.4533,2706.0
2023-03-15 11:50:00,206.86,206.86,206.34,206.41,2404.0,202.4533,202.4533,201.9444,202.0129,2404.0
2023-03-15 12:00:00,206.38,206.67,206.17,206.29,5216.0,201.9835,202.2673,201.778,201.8954,5216.0
2023-03-15 12:10:00,206.26,206.43,206.21,206.21,1261.0,201.8661,202.0324,201.8171,201.8171,1261.0
2023-03-15 12:20:00,206.31,206.37,206.09,206.17,1610.0,201.915,201.9737,201.6997,201.778,1610.0
2023-03-15 12:30:00,206.37,206.37,205.8,205.92,2468.0,201.9737,201.9737,201.4159,201.5333,2468.0
2023-03-15 12:40:00,205.97,206.32,205.88,206.32,1603.0,201.5822,201.9248,201.4942,201.9248,1603.0
2023-03-15 12:50:00,206.31,206.32,205.78,205.97,2320.0,201.915,201.9248,201.3963,201.5822,2320.0
2023-03-15 13:00:00,205.97,206.52,205.97,206.37,2410.0,201.5822,202.1205,201.5822,201.9737,2410.0
2023-03-15 13:10:00,206.49,206.96,206.49,206.68,1880.0,202.0912,202.5512,202.0912,202.2771,1880.0
2023-03-15 13:20:00,206.91,207.15,206.86,207.15,1644.0,202.5022,202.7371,202.4533,202.7371,1644.0
2023-03-15 13:30:00,207.06,207.06,206.45,206.45,5626.0,202.649,202.649,202.052,202.052,5626.0
2023-03-15 13:40:00,206.45,206.45,205.87,205.87,1619.0,202.052,202.052,201.4844,201.4844,1619.0
2023-03-15 13:50:00,206.05,206.54,206.05,206.38,2525.0,201.6605,202.1401,201.6605,201.9835,2525.0
2023-03-15 14:00:00,206.29,206.35,205.97,206.08,3410.0,201.8954,201.9541,201.5822,201.6899,3410.0
2023-03-15 14:10:00,206.16,206.27,205.95,206.18,2500.0,201.7682,201.8759,201.5627,201.7878,2500.0
2023-03-15 14:20:00,206.34,207.71,206.34,207.43,2911.0,201.9444,203.2852,201.9444,203.0111,2911.0
2023-03-15 14:30:00,207.37,207.85,206.99,207.27,5464.0,202.9524,203.4222,202.5805,202.8545,5464.0
2023-03-15 14:40:00,207.13,207.32,206.86,206.86,2596.0,202.7175,202.9035,202.4533,202.4533,2596.0
2023-03-15 14:50:00,206.76,207.18,206.66,207.06,2911.0,202.3554,202.7665,202.2575,202.649,2911.0
2023-03-15 15:00:00,207.17,207.45,206.83,206.83,4355.0,202.7567,203.0307,202.4239,202.4239,4355.0
2023-03-15 15:10:00,206.84,207.3,206.84,207.19,5374.0,202.4337,202.8839,202.4337,202.7763,5374.0
2023-03-15 15:20:00,207.07,207.57,206.8,207.35,8853.0,202.6588,203.1482,202.3946,202.9328,8853.0
2023-03-15 15:30:00,207.27,207.49,206.77,206.95,12959.0,202.8545,203.0699,202.3652,202.5414,12959.0
2023-03-15 15:40:00,206.92,207.36,206.7,207.09,15852.0,202.512,202.9426,202.2967,202.6784,15852.0
2023-03-15 15:50:00,206.98,208.21,206.91,208.21,78238.0,202.5707,203.7745,202.5022,203.7745,78238.0
2023-03-16 09:30:00,207.34,209.02,207.34,208.92,12157.0,202.9231,204.5673,202.9231,204.4694,12157.0
2023-03-16 09:40:00,208.84,209.2,208.26,208.8,9280.0,204.3911,204.7434,203.8235,204.352,9280.0
2023-03-16 09:50:00,208.83,209.5,208.5,209.07,3809.0,204.3813,205.037,204.0583,204.6162,3809.0
2023-03-16 10:00:00,209.13,209.15,207.74,207.74,3420.0,204.6749,204.6945,203.3145,203.3145,3420.0
2023-03-16 10:10:00,207.79,208.05,207.58,207.92,4965.0,203.3635,203.6179,203.1579,203.4907,4965.0
2023-03-16 10:20:00,207.8,207.99,207.56,207.93,4307.0,203.3733,203.5592,203.1384,203.5005,4307.0
2023-03-16 10:30:00,207.95,208.0,207.6,208.0,4572.0,203.5201,203.569,203.1775,203.569,4572.0
2023-03-16 10:40:00,207.99,208.52,207.79,208.52,5279.0,203.5592,204.0779,203.3635,204.0779,5279.0
2023-03-16 10:50:00,208.45,209.61,208.45,209.33,2157.0,204.0094,205.1447,204.0094,204.8707,2157.0
2023-03-16 11:00:00,209.62,209.62,208.93,209.04,10794.0,205.1545,205.1545,204.4792,204.5868,10794.0
2023-03-16 11:10:00,209.04,209.12,208.77,208.95,7417.0,204.5868,204.6651,204.3226,204.4988,7417.0
2023-03-16 11:20:00,209.0,210.1,209.0,209.9,3427.0,204.5477,205.6243,204.5477,205.4285,3427.0
2023-03-16 11:30:00,209.87,210.35,209.85,209.87,2000.0,205.3992,205.8689,205.3796,205.3992,2000.0
2023-03-16 11:40:00,209.9,210.03,209.55,209.65,3595.0,205.4285,205.5558,205.086,205.1838,3595.0
2023-03-16 11:50:00,209.65,209.84,209.46,209.46,2967.0,205.1838,205.3698,204.9979,204.9979,2967.0
2023-03-16 12:00:00,209.58,209.58,209.14,209.39,3298.0,205.1153,205.1153,204.6847,204.9294,3298.0
2023-03-16 12:10:00,209.37,209.51,209.31,209.47,1220.0,204.9098,205.0468,204.8511,205.0077,1220.0
2023-03-16 12:20:00,209.55,209.77,209.41,209.75,1542.0,205.086,205.3013,204.949,205.2817,1542.0
2023-03-16 12:30:00,209.72,209.82,209.42,209.42,2641.0,205.2524,205.3502,204.9587,204.9587,2641.0
2023-03-16 12:40:00,209.55,210.08,209.24,209.87,3016.0,205.086,205.6047,204.7826,205.3992,3016.0
2023-03-16 12:50:00,210.21,210.84,210.2,210.67,2203.0,205.7319,206.3485,205.7221,206.1821,2203.0
2023-03-16 13:00:00,210.69,211.12,210.69,211.02,1672.0,206.2017,206.6225,206.2017,206.5247,1672.0
2023-03-16 13:10:00,210.9,211.02,210.52,210.58,2000.0,206.4072,206.5247,206.0353,206.094,2000.0
2023-03-16 13:20:00,210.51,210.54,210.44,210.53,600.0,206.0255,206.0549,205.957,206.0451,600.0
2023-03-16 13:30:00,210.49,210.49,210.2,210.48,1456.0,206.006,206.006,205.7221,205.9962,1456.0
2023-03-16 13:40:00,210.63,210.89,210.63,210.79,1649.0,206.143,206.3974,206.143,206.2996,1649.0
2023-03-16 13:50:00,210.75,210.83,210.62,210.83,1000.0,206.2604,206.3387,206.1332,206.3387,1000.0
2023-03-16 14:00:00,210.73,210.73,210.35,210.66,3141.0,206.2408,206.2408,205.8689,206.1723,3141.0
2023-03-16 14:10:00,210.63,210.67,210.23,210.4,2198.0,206.143,206.1821,205.7515,205.9179,2198.0
2023-03-16 14:20:00,210.32,210.58,210.29,210.58,2336.0,205.8396,206.094,205.8102,206.094,2336.0
2023-03-16 14:30:00,210.35,210.37,210.17,210.33,913.0,205.8689,205.8885,205.6928,205.8494,913.0
2023-03-16 14:40:00,210.46,210.88,210.46,210.86,1641.0,205.9766,206.3876,205.9766,206.3681,1641.0
2023-03-16 14:50:00,210.75,210.81,210.36,210.54,6052.0,206.2604,206.3191,205.8787,206.0549,6052.0
2023-03-16 15:00:00,210.6,210.74,210.48,210.71,3100.0,206.1136,206.2506,205.9962,206.2213,3100.0
2023-03-16 15:10:00,210.73,210.83,210.47,210.61,2533.0,206.2408,206.3387,205.9864,206.1234,2533.0
2023-03-16 15:20:00,210.61,210.93,210.57,210.75,5032.0,206.1234,206.4366,206.0843,206.2604,5032.0
2023-03-16 15:30:00,210.81,211.08,210.49,210.63,12473.0,206.3191,206.5834,206.006,206.143,12473.0
2023-03-16 15:40:00,210.64,211.21,210.58,210.86,13085.0,206.1528,206.7106,206.094,206.3681,13085.0
2023-03-16 15:50:00,210.95,211.36,210.58,211.29,45293.0,206.4562,206.8574,206.094,206.7889,45293.0
2023-03-17 09:30:00,211.34,212.27,210.47,210.84,114610.0,206.8378,207.748,205.9864,206.3485,114610.0
2023-03-17 09:40:00,211.45,211.71,210.72,210.72,1897.0,206.9455,207.2,206.2311,206.2311,1897.0
2023-03-17 09:50:00,210.67,210.87,210.35,210.43,2804.0,206.1821,206.3779,205.8689,205.9472,2804.0
2023-03-17 10:00:00,210.67,211.29,210.61,210.99,3042.0,206.1821,206.7889,206.1234,206.4953,3042.0
2023-03-17 10:10:00,210.61,210.77,209.91,210.52,3608.0,206.1234,206.28,205.4383,206.0353,3608.0
2023-03-17 10:20:00,210.34,210.34,209.79,209.92,1102.0,205.8591,205.8591,205.3209,205.4481,1102.0
2023-03-17 10:30:00,209.81,209.81,209.22,209.39,1765.0,205.3404,205.3404,204.763,204.9294,1765.0
2023-03-17 10:40:00,209.38,209.43,209.15,209.4,2817.0,204.9196,204.9685,204.6945,204.9392,2817.0
2023-03-17 10:50:00,209.18,209.2,208.72,208.72,1602.0,204.7239,204.7434,204.2737,204.2737,1602.0
2023-03-17 11:00:00,208.63,208.63,208.24,208.4,2546.0,204.1856,204.1856,203.8039,203.9605,2546.0
2023-03-17 11:10:00,208.44,208.71,208.4,208.67,2405.0,203.9996,204.2639,203.9605,204.2247,2405.0
2023-03-17 11:20:00,208.59,208.59,208.07,208.37,2619.0,204.1464,204.1464,203.6375,203.9311,2619.0
2023-03-17 11:30:00,208.53,208.72,208.08,208.08,1401.0,204.0877,204.2737,203.6473,203.6473,1401.0
2023-03-17 11:40:00,208.14,208.14,207.55,207.72,3221.0,203.706,203.706,203.1286,203.295,3221.0
2023-03-17 11:50:00,207.66,207.66,206.88,207.04,4847.0,203.2362,203.2362,202.4729,202.6294,4847.0
2023-03-17 12:00:00,207.03,207.63,207.03,207.54,4258.0,202.6197,203.2069,202.6197,203.1188,4258.0
2023-03-17 12:10:00,207.73,207.93,207.71,207.89,2362.0,203.3048,203.5005,203.2852,203.4613,2362.0
2023-03-17 12:20:00,207.81,207.81,207.5,207.71,4843.0,203.383,203.383,203.0797,203.2852,4843.0
2023-03-17 12:30:00,207.67,208.02,207.44,207.51,5015.0,203.246,203.5886,203.0209,203.0894,5015.0
2023-03-17 12:40:00,207.43,207.47,207.23,207.23,4436.0,203.0111,203.0503,202.8154,202.8154,4436.0
2023-03-17 12:50:00,207.32,207.41,207.12,207.2,5815.0,202.9035,202.9916,202.7077,202.786,5815.0
2023-03-17 13:00:00,207.09,207.61,207.09,207.54,3002.0,202.6784,203.1873,202.6784,203.1188,3002.0
2023-03-17 13:10:00,207.61,207.85,207.54,207.85,2576.0,203.1873,203.4222,203.1188,203.4222,2576.0
2023-03-17 13:20:00,207.89,208.33,207.86,207.93,4065.0,203.4613,203.892,203.432,203.5005,4065.0
2023-03-17 13:30:00,207.91,208.05,207.6,207.66,3978.0,203.4809,203.6179,203.1775,203.2362,3978.0
2023-03-17 13:40:00,207.63,207.7,207.42,207.62,3645.0,203.2069,203.2754,203.0014,203.1971,3645.0
2023-03-17 13:50:00,207.78,207.78,207.16,207.52,4328.0,203.3537,203.3537,202.7469,203.0992,4328.0
2023-03-17 14:00:00,207.59,207.8,207.11,207.11,4792.0,203.1677,203.3733,202.698,202.698,4792.0
2023-03-17 14:10:00,207.04,207.72,206.96,207.72,18406.0,202.6294,203.295,202.5512,203.295,18406.0
2023-03-17 14:20:00,207.8,207.83,206.84,207.19,5127.0,203.3733,203.4026,202.4337,202.7763,5127.0
2023-03-17 14:30:00,207.31,207.34,207.1,207.2,3825.0,202.8937,202.9231,202.6882,202.786,3825.0
2023-03-17 14:40:00,207.18,207.35,207.12,207.32,4645.0,202.7665,202.9328,202.7077,202.9035,4645.0
2023-03-17 14:50:00,207.23,207.6,207.0,207.3,5241.0,202.8154,203.1775,202.5903,202.8839,5241.0
2023-03-17 15:00:00,207.45,207.45,207.12,207.12,5114.0,203.0307,203.0307,202.7077,202.7077,5114.0
2023-03-17 15:10:00,207.21,207.77,207.17,207.71,6075.0,202.7958,203.3439,202.7567,203.2852,6075.0
2023-03-17 15:20:00,207.7,207.92,207.62,207.85,5966.0,203.2754,203.4907,203.1971,203.4222,5966.0
2023-03-17 15:30:00,207.78,208.0,207.44,207.67,10500.0,203.3537,203.569,203.0209,203.246,10500.0
2023-03-17 15:40:00,207.66,207.75,206.93,206.93,18865.0,203.2362,203.3243,202.5218,202.5218,18865.0
2023-03-17 15:50:00,207.13,207.75,206.96,207.08,50840.0,202.7175,203.3243,202.5512,202.6686,50840.0
2023-03-20 09:30:00,206.75,208.18,206.75,207.85,7036.0,202.3456,203.7452,202.3456,203.4222,7036.0
2023-03-20 09:40:00,207.67,208.32,207.67,208.24,2054.0,203.246,203.8822,203.246,203.8039,2054.0
2023-03-20 09:50:00,208.41,208.74,208.21,208.61,3937.0,203.9703,204.2932,203.7745,204.166,3937.0
2023-03-20 10:00:00,208.94,209.06,208.69,208.77,1450.0,204.489,204.6064,204.2443,204.3226,1450.0
2023-03-20 10:10:00,208.87,209.09,208.6,208.77,3932.0,204.4205,204.6358,204.1562,204.3226,3932.0
2023-03-20 10:20:00,208.93,209.42,208.91,209.28,3457.0,204.4792,204.9587,204.4596,204.8217,3457.0
2023-03-20 10:30:00,209.44,209.55,209.19,209.44,3390.0,204.9783,205.086,204.7336,204.9783,3390.0
2023-03-20 10:40:00,209.23,210.17,209.23,210.17,8943.0,204.7728,205.6928,204.7728,205.6928,8943.0
2023-03-20 10:50:00,210.4,210.49,210.28,210.32,2336.0,205.9179,206.006,205.8004,205.8396,2336.0
2023-03-20 11:00:00,210.31,210.34,209.84,209.85,3696.0,205.8298,205.8591,205.3698,205.3796,3696.0
2023-03-20 11:10:00,209.78,209.94,209.51,209.88,3723.0,205.3111,205.4677,205.0468,205.4089,3723.0
2023-03-20 11:20:00,209.94,210.17,209.75,210.16,2594.0,205.4677,205.6928,205.2817,205.683,2594.0
2023-03-20 11:30:00,210.21,210.21,209.77,209.8,1648.0,205.7319,205.7319,205.3013,205.3307,1648.0
2023-03-20 11:40:00,209.77,209.77,209.08,209.37,3557.0,205.3013,205.3013,204.626,204.9098,3557.0
2023-03-20 11:50:00,209.22,209.43,208.74,208.91,2400.0,204.763,204.9685,204.2932,204.4596,2400.0
2023-03-20 12:00:00,208.8,209.12,208.68,208.68,2417.0,204.352,204.6651,204.2345,204.2345,2417.0
2023-03-20 12:10:00,208.61,208.63,208.3,208.6,2480.0,204.166,204.1856,203.8626,204.1562,2480.0
2023-03-20 12:20:00,208.67,208.9,208.67,208.81,1419.0,204.2247,204.4498,204.2247,204.3617,1419.0
2023-03-20 12:30:00,208.97,209.16,208.91,209.16,2009.0,204.5183,204.7043,204.4596,204.7043,2009.0
2023-03-20 12:40:00,209.23,209.55,209.16,209.49,3532.0,204.7728,205.086,204.7043,205.0273,3532.0
2023-03-20 12:50:00,209.6,209.79,209.45,209.45,4409.0,205.1349,205.3209,204.9881,204.9881,4409.0
2023-03-20 13:00:00,209.45,210.14,209.45,209.97,3028.0,204.9881,205.6634,204.9881,205.497,3028.0
2023-03-20 13:10:00,210.05,210.24,210.04,210.13,1830.0,205.5753,205.7613,205.5655,205.6536,1830.0
2023-03-20 13:20:00,210.11,210.19,209.99,210.18,1668.0,205.634,205.7123,205.5166,205.7026,1668.0
2023-03-20 13:30:00,210.02,210.08,209.72,209.73,3347.0,205.546,205.6047,205.2524,205.2621,3347.0
2023-03-20 13:40:00,209.8,210.09,209.73,209.94,6138.0,205.3307,205.6145,205.2621,205.4677,6138.0
2023-03-20 13:50:00,209.89,209.91,209.66,209.78,3127.0,205.4187,205.4383,205.1936,205.3111,3127.0
2023-03-20 14:00:00,209.72,209.75,209.3,209.32,1525.0,205.2524,205.2817,204.8413,204.8609,1525.0
2023-03-20 14:10:00,209.33,209.83,209.32,209.7,8450.0,204.8707,205.36,204.8609,205.2328,8450.0
2023-03-20 14:20:00,209.76,210.01,209.58,209.58,4040.0,205.2915,205.5362,205.1153,205.1153,4040.0
2023-03-20 14:30:00,209.6,209.63,208.87,208.89,4842.0,205.1349,205.1643,204.4205,204.44,4842.0
2023-03-20 14:40:00,208.8,209.37,208.8,209.3,3921.0,204.352,204.9098,204.352,204.8413,3921.0
2023-03-20 14:50:00,209.38,209.57,209.35,209.47,4740.0,204.9196,205.1056,204.8902,205.0077,4740.0
2023-03-20 15:00:00,209.39,209.7,209.38,209.38,2569.0,204.9294,205.2328,204.9196,204.9196,2569.0
2023-03-20 15:10:00,209.31,209.56,209.22,209.53,4064.0,204.8511,205.0958,204.763,205.0664,4064.0
2023-03-20 15:20:00,209.63,210.01,209.3,210.0,5920.0,205.1643,205.5362,204.8413,205.5264,5920.0
2023-03-20 15:30:00,209.93,210.56,209.85,210.26,17969.0,205.4579,206.0745,205.3796,205.7809,17969.0
2023-03-20 15:40:00,210.29,211.02,210.29,210.79,18404.0,205.8102,206.5247,205.8102,206.2996,18404.0
2023-03-20 15:50:00,211.05,211.33,210.48,210.7,47361.0,206.554,206.8281,205.9962,206.2115,47361.0
2023-03-21 09:30:00,210.87,212.84,210.87,212.48,11219.0,206.3779,208.3059,206.3779,207.9536,11219.0
2023-03-21 09:40:00,212.39,212.77,212.24,212.66,4000.0,207.8655,208.2374,207.7187,208.1297,4000.0
2023-03-21 09:50:00,212.53,212.53,211.92,212.12,2634.0,208.0025,208.0025,207.4055,207.6012,2634.0
2023-03-21 10:00:00,212.15,212.58,211.78,212.56,7341.0,207.6306,208.0514,207.2685,208.0319,7341.0
2023-03-21 10:10:00,212.72,213.22,212.64,212.64,9681.0,208.1884,208.6778,208.1102,208.1102,9681.0
2023-03-21 10:20:00,212.69,212.82,212.15,212.51,6355.0,208.1591,208.2863,207.6306,207.9829,6355.0
2023-03-21 10:30:00,212.37,212.63,212.23,212.58,3251.0,207.8459,208.1004,207.7089,208.0514,3251.0
2023-03-21 10:40:00,212.59,213.23,212.48,212.87,5659.0,208.0612,208.6876,207.9536,208.3353,5659.0
2023-03-21 10:50:00,212.92,212.92,212.36,212.44,5853.0,208.3842,208.3842,207.8361,207.9144,5853.0
2023-03-21 11:00:00,212.54,212.89,212.52,212.88,2727.0,208.0123,208.3548,207.9927,208.345,2727.0
2023-03-21 11:10:00,212.91,213.15,212.83,213.13,3119.0,208.3744,208.6093,208.2961,208.5897,3119.0
2023-03-21 11:20:00,213.19,213.23,212.86,213.08,5079.0,208.6484,208.6876,208.3255,208.5408,5079.0
2023-03-21 11:30:00,213.08,213.44,212.97,212.97,5289.0,208.5408,208.8931,208.4331,208.4331,5289.0
2023-03-21 11:40:00,212.93,212.94,212.61,212.69,3188.0,208.394,208.4038,208.0808,208.1591,3188.0
2023-03-21 11:50:00,212.76,212.88,212.63,212.67,6121.0,208.2276,208.345,208.1004,208.1395,6121.0
2023-03-21 12:00:00,212.78,212.79,212.09,212.09,2800.0,208.2472,208.257,207.5719,207.5719,2800.0
2023-03-21 12:10:00,212.21,212.3,211.97,212.25,2104.0,207.6893,207.7774,207.4544,207.7285,2104.0
2023-03-21 12:20:00,212.16,212.28,212.13,212.25,1400.0,207.6404,207.7578,207.611,207.7285,1400.0
2023-03-21 12:30:00,212.24,212.42,212.15,212.17,3333.0,207.7187,207.8948,207.6306,207.6502,3333.0
2023-03-21 12:40:00,212.17,212.17,211.91,211.98,1000.0,207.6502,207.6502,207.3957,207.4642,1000.0
2023-03-21 12:50:00,212.05,212.06,211.8,211.81,5369.0,207.5327,207.5425,207.288,207.2978,5369.0
2023-03-21 13:00:00,211.85,212.03,211.65,211.96,3300.0,207.337,207.5131,207.1412,207.4446,3300.0
2023-03-21 13:10:00,212.18,212.53,212.13,212.25,3061.0,207.66,208.0025,207.611,207.7285,3061.0
2023-03-21 13:20:00,212.29,212.29,212.18,212.23,2000.0,207.7676,207.7676,207.66,207.7089,2000.0
2023-03-21 13:30:00,212.3,212.47,212.17,212.33,6844.0,207.7774,207.9438,207.6502,207.8068,6844.0
2023-03-21 13:40:00,212.23,212.31,211.96,211.97,6099.0,207.7089,207.7872,207.4446,207.4544,6099.0
2023-03-21 13:50:00,211.86,211.86,211.4,211.45,4202.0,207.3468,207.3468,206.8966,206.9455,4202.0
2023-03-21 14:00:00,211.45,211.88,211.44,211.65,3942.0,206.9455,207.3663,206.9357,207.1412,3942.0
2023-03-21 14:10:00,211.77,212.05,211.63,212.03,3141.0,207.2587,207.5327,207.1217,207.5131,3141.0
2023-03-21 14:20:00,212.05,212.28,212.0,212.02,6600.0,207.5327,207.7578,207.4838,207.5034,6600.0
2023-03-21 14:30:00,212.14,212.45,212.11,212.44,5100.0,207.6208,207.9242,207.5914,207.9144,5100.0
2023-03-21 14:40:00,212.42,212.77,212.36,212.66,6071.0,207.8948,208.2374,207.8361,208.1297,6071.0
2023-03-21 14:50:00,212.51,213.14,212.5,212.97,5300.0,207.9829,208.5995,207.9731,208.4331,5300.0
2023-03-21 15:00:00,212.87,213.35,212.87,213.35,3300.0,208.3353,208.805,208.3353,208.805,3300.0
2023-03-21 15:10:00,213.27,213.65,213.16,213.63,6762.0,208.7267,209.0986,208.6191,209.0791,6762.0
2023-03-21 15:20:00,213.64,213.85,213.5,213.64,16578.0,209.0889,209.2944,208.9518,209.0889,16578.0
2023-03-21 15:30:00,213.71,214.09,213.52,214.07,12774.0,209.1574,209.5293,208.9714,209.5097,12774.0
2023-03-21 15:40:00,214.08,214.46,214.07,214.28,23215.0,209.5195,209.8914,209.5097,209.7152,23215.0
2023-03-21 15:50:00,214.21,214.56,213.68,214.0,61908.0,209.6467,209.9893,209.128,209.4412,61908.0
2023-03-22 09:30:00,213.29,213.79,212.48,213.79,7689.0,208.7463,209.2357,207.9536,209.2357,7689.0
2023-03-22 09:40:00,213.61,213.71,213.07,213.63,1980.0,209.0595,209.1574,208.531,209.0791,1980.0
2023-03-22 09:50:00,213.64,213.83,213.47,213.77,2158.0,209.0889,209.2748,208.9225,209.2161,2158.0
2023-03-22 10:00:00,213.63,213.72,213.09,213.62,4779.0,209.0791,209.1671,208.5506,209.0693,4779.0
2023-03-22 10:10:00,213.61,213.72,213.06,213.69,3527.0,209.0595,209.1671,208.5212,209.1378,3527.0
2023-03-22 10:20:00,214.04,214.98,214.02,214.73,3375.0,209.4803,210.4003,209.4608,210.1556,3375.0
2023-03-22 10:30:00,214.66,214.78,214.45,214.45,1179.0,210.0871,210.2046,209.8816,209.8816,1179.0
2023-03-22 10:40:00,214.55,214.85,214.52,214.78,1600.0,209.9795,210.2731,209.9501,210.2046,1600.0
2023-03-22 10:50:00,214.76,214.91,214.58,214.72,2262.0,210.185,210.3318,210.0088,210.1458,2262.0
2023-03-22 11:00:00,214.73,214.95,214.31,214.31,4013.0,210.1556,210.3709,209.7446,209.7446,4013.0
2023-03-22 11:10:00,214.36,214.44,214.16,214.24,1800.0,209.7935,209.8718,209.5978,209.6761,1800.0
2023-03-22 11:20:00,214.27,214.41,214.07,214.07,5877.0,209.7054,209.8424,209.5097,209.5097,5877.0
2023-03-22 11:30:00,214.13,214.25,213.99,213.99,3511.0,209.5684,209.6859,209.4314,209.4314,3511.0
2023-03-22 11:40:00,214.11,214.34,214.0,214.32,1801.0,209.5488,209.7739,209.4412,209.7544,1801.0
2023-03-22 11:50:00,214.46,214.61,214.41,214.61,2567.0,209.8914,210.0382,209.8424,210.0382,2567.0
2023-03-22 12:00:00,214.55,214.61,214.44,214.44,1412.0,209.9795,210.0382,209.8718,209.8718,1412.0
2023-03-22 12:10:00,214.42,214.58,214.36,214.43,2200.0,209.8522,210.0088,209.7935,209.862,2200.0
2023-03-22 12:20:00,214.4,214.53,214.05,214.49,3765.0,209.8327,209.9599,209.4901,209.9207,3765.0
2023-03-22 12:30:00,214.42,214.45,214.02,214.02,2073.0,209.8522,209.8816,209.4608,209.4608,2073.0
2023-03-22 12:40:00,213.96,214.34,213.91,214.27,3648.0,209.402,209.7739,209.3531,209.7054,3648.0
2023-03-22 12:50:00,214.28,214.29,214.15,214.25,1326.0,209.7152,209.725,209.588,209.6859,1326.0
2023-03-22 13:00:00,214.12,214.16,213.75,213.76,1200.0,209.5586,209.5978,209.1965,209.2063,1200.0
2023-03-22 13:10:00,213.79,213.93,213.72,213.75,1300.0,209.2357,209.3727,209.1671,209.1965,1300.0
2023-03-22 13:20:00,213.89,213.94,213.85,213.91,2007.0,209.3335,209.3825,209.2944,209.3531,2007.0
2023-03-22 13:30:00,213.93,214.31,213.93,214.06,1479.0,209.3727,209.7446,209.3727,209.4999,1479.0
2023-03-22 13:40:00,214.1,214.34,214.09,214.27,1054.0,209.5391,209.7739,209.5293,209.7054,1054.0
2023-03-22 13:50:00,214.38,214.5,214.18,214.5,1431.0,209.8131,209.9305,209.6173,209.9305,1431.0
2023-03-22 14:00:00,214.43,215.8,214.43,215.45,4130.0,209.862,211.2028,209.862,210.8603,4130.0
2023-03-22 14:10:00,215.43,215.45,214.54,215.06,5323.0,210.8407,210.8603,209.9697,210.4786,5323.0
2023-03-22 14:20:00,215.06,215.06,214.59,214.74,3477.0,210.4786,210.4786,210.0186,210.1654,3477.0
2023-03-22 14:30:00,214.84,215.01,213.73,214.28,4386.0,210.2633,210.4297,209.1769,209.7152,4386.0
2023-03-22 14:40:00,214.56,215.57,214.56,215.44,2213.0,209.9893,210.9777,209.9893,210.8505,2213.0
2023-03-22 14:50:00,215.29,215.4,214.22,214.22,4980.0,210.7037,210.8114,209.6565,209.6565,4980.0
2023-03-22 15:00:00,214.31,214.34,212.62,212.9,14870.0,209.7446,209.7739,208.0906,208.3646,14870.0
2023-03-22 15:10:00,213.24,213.98,212.93,213.95,3664.0,208.6974,209.4216,208.394,209.3922,3664.0
2023-03-22 15:20:00,213.93,214.8,213.75,214.14,5346.0,209.3727,210.2241,209.1965,209.5782,5346.0
2023-03-22 15:30:00,214.08,214.08,212.93,213.29,9079.0,209.5195,209.5195,208.394,208.7463,9079.0
2023-03-22 15:40:00,213.26,213.48,212.2,212.48,10572.0,208.7169,208.9323,207.6795,207.9536,10572.0
2023-03-22 15:50:00,212.31,212.37,210.64,210.69,50078.0,207.7872,207.8459,206.1528,206.2017,50078.0
2023-03-23 09:30:00,211.43,213.05,211.43,212.53,6930.0,206.9259,208.5114,206.9259,208.0025,6930.0
2023-03-23 09:40:00,212.51,213.16,211.88,211.89,7596.0,207.9829,208.6191,207.3663,207.3761,7596.0
2023-03-23 09:50:00,212.47,212.95,212.36,212.86,5700.0,207.9438,208.4135,207.8361,208.3255,5700.0
2023-03-23 10:00:00,212.86,213.01,212.67,212.88,4138.0,208.3255,208.4723,208.1395,208.345,4138.0
2023-03-23 10:10:00,213.01,213.42,212.91,212.91,3991.0,208.4723,208.8735,208.3744,208.3744,3991.0
2023-03-23 10:20:00,213.06,213.27,212.91,212.92,3115.0,208.5212,208.7267,208.3744,208.3842,3115.0
2023-03-23 10:30:00,212.58,212.73,212.47,212.56,7472.0,208.0514,208.1982,207.9438,208.0319,7472.0
2023-03-23 10:40:00,212.59,213.31,212.46,213.31,6032.0,208.0612,208.7659,207.934,208.7659,6032.0
2023-03-23 10:50:00,213.34,213.83,213.34,213.68,3658.0,208.7952,209.2748,208.7952,209.128,3658.0
2023-03-23 11:00:00,213.77,214.09,213.77,213.85,2921.0,209.2161,209.5293,209.2161,209.2944,2921.0
2023-03-23 11:10:00,213.84,213.84,213.49,213.49,5014.0,209.2846,209.2846,208.942,208.942,5014.0
2023-03-23 11:20:00,213.45,213.56,212.96,212.97,6032.0,208.9029,209.0106,208.4233,208.4331,6032.0
2023-03-23 11:30:00,212.98,213.22,212.87,213.09,3507.0,208.4429,208.6778,208.3353,208.5506,3507.0
2023-03-23 11:40:00,213.11,213.11,212.8,212.87,1794.0,208.5701,208.5701,208.2667,208.3353,1794.0
2023-03-23 11:50:00,213.01,213.12,212.57,212.58,4044.0,208.4723,208.5799,208.0416,208.0514,4044.0
2023-03-23 12:00:00,212.56,212.68,212.43,212.64,5503.0,208.0319,208.1493,207.9046,208.1102,5503.0
2023-03-23 12:10:00,212.63,212.8,212.18,212.28,5731.0,208.1004,208.2667,207.66,207.7578,5731.0
2023-03-23 12:20:00,212.19,212.56,212.01,212.44,3963.0,207.6697,208.0319,207.4936,207.9144,3963.0
2023-03-23 12:30:00,212.42,212.69,212.17,212.17,4124.0,207.8948,208.1591,207.6502,207.6502,4124.0
2023-03-23 12:40:00,212.1,212.1,211.83,211.98,3938.0,207.5817,207.5817,207.3174,207.4642,3938.0
2023-03-23 12:50:00,211.9,211.94,211.71,211.73,4046.0,207.3859,207.4251,207.2,207.2195,4046.0
2023-03-23 13:00:00,211.72,211.72,211.27,211.27,5067.0,207.2098,207.2098,206.7693,206.7693,5067.0
2023-03-23 13:10:00,211.29,211.33,211.13,211.16,4113.0,206.7889,206.8281,206.6323,206.6617,4113.0
2023-03-23 13:20:00,211.17,211.38,210.44,210.73,7900.0,206.6715,206.877,205.957,206.2408,7900.0
2023-03-23 13:30:00,210.81,210.99,210.68,210.76,2856.0,206.3191,206.4953,206.1919,206.2702,2856.0
2023-03-23 13:40:00,210.86,211.33,210.86,211.01,4926.0,206.3681,206.8281,206.3681,206.5149,4926.0
2023-03-23 13:50:00,210.82,211.01,210.61,210.61,4011.0,206.3289,206.5149,206.1234,206.1234,4011.0
2023-03-23 14:00:00,210.68,210.97,210.54,210.63,4830.0,206.1919,206.4757,206.0549,206.143,4830.0
2023-03-23 14:10:00,210.55,210.68,210.47,210.64,5354.0,206.0647,206.1919,205.9864,206.1528,5354.0
2023-03-23 14:20:00,210.54,210.8,209.88,209.88,8141.0,206.0549,206.3094,205.4089,205.4089,8141.0
2023-03-23 14:30:00,209.9,210.44,209.89,210.09,8787.0,205.4285,205.957,205.4187,205.6145,8787.0
2023-03-23 14:40:00,209.83,209.98,209.43,209.55,3599.0,205.36,205.5068,204.9685,205.086,3599.0
2023-03-23 14:50:00,209.51,209.7,209.13,209.7,5190.0,205.0468,205.2328,204.6749,205.2328,5190.0
2023-03-23 15:00:00,209.82,211.01,209.82,210.62,5681.0,205.3502,206.5149,205.3502,206.1332,5681.0
2023-03-23 15:10:00,210.77,210.77,209.75,209.81,5274.0,206.28,206.28,205.2817,205.3404,5274.0
2023-03-23 15:20:00,209.71,210.08,209.21,209.8,6489.0,205.2426,205.6047,204.7532,205.3307,6489.0
2023-03-23 15:30:00,209.69,210.48,209.58,210.48,8369.0,205.223,205.9962,205.1153,205.9962,8369.0
2023-03-23 15:40:00,210.27,210.75,209.98,210.44,14259.0,205.7906,206.2604,205.5068,205.957,14259.0
2023-03-23 15:50:00,210.52,211.31,210.23,210.28,92487.0,206.0353,206.8085,205.7515,205.8004,92487.0
2023-03-24 09:30:00,210.94,211.19,209.44,210.78,15846.0,206.4464,206.691,204.9783,206.2898,15846.0
2023-03-24 09:40:00,210.8,210.8,210.04,210.05,611.0,206.3094,206.3094,205.5655,205.5753,611.0
2023-03-24 09:50:00,210.07,210.89,209.98,210.73,1000.0,205.5949,206.3974,205.5068,206.2408,1000.0
2023-03-24 10:00:00,210.96,211.39,210.89,211.06,4209.0,206.4659,206.8868,206.3974,206.5638,4209.0
2023-03-24 10:10:00,210.99,211.21,210.65,210.72,1600.0,206.4953,206.7106,206.1625,206.2311,1600.0
2023-03-24 10:20:00,210.42,211.58,210.42,211.47,2089.0,205.9374,207.0727,205.9374,206.9651,2089.0
2023-03-24 10:30:00,211.48,211.48,210.79,210.83,900.0,206.9749,206.9749,206.2996,206.3387,900.0
2023-03-24 10:40:00,210.71,210.71,210.09,210.34,1668.0,206.2213,206.2213,205.6145,205.8591,1668.0
2023-03-24 10:50:00,210.31,210.5,210.28,210.5,928.0,205.8298,206.0157,205.8004,206.0157,928.0
2023-03-24 11:00:00,210.52,210.61,210.05,210.06,1896.0,206.0353,206.1234,205.5753,205.5851,1896.0
2023-03-24 11:10:00,209.89,210.06,209.75,209.97,2489.0,205.4187,205.5851,205.2817,205.497,2489.0
2023-03-24 11:20:00,210.42,210.43,209.87,210.12,2433.0,205.9374,205.9472,205.3992,205.6438,2433.0
2023-03-24 11:30:00,210.02,210.05,209.91,209.91,826.0,205.546,205.5753,205.4383,205.4383,826.0
2023-03-24 11:40:00,210.17,210.88,210.16,210.79,2230.0,205.6928,206.3876,205.683,206.2996,2230.0
2023-03-24 11:50:00,210.65,210.65,210.28,210.28,1410.0,206.1625,206.1625,205.8004,205.8004,1410.0
2023-03-24 12:00:00,210.87,211.13,210.68,210.9,4787.0,206.3779,206.6323,206.1919,206.4072,4787.0
2023-03-24 12:10:00,211.02,211.04,210.59,210.7,3120.0,206.5247,206.5442,206.1038,206.2115,3120.0
2023-03-24 12:20:00,210.66,210.76,210.53,210.55,2600.0,206.1723,206.2702,206.0451,206.0647,2600.0
2023-03-24 12:30:00,210.69,211.38,210.68,211.33,2594.0,206.2017,206.877,206.1919,206.8281,2594.0
2023-03-24 12:40:00,211.53,212.26,211.32,212.26,4200.0,207.0238,207.7382,206.8183,207.7382,4200.0
2023-03-24 12:50:00,212.26,212.52,212.19,212.19,4904.0,207.7382,207.9927,207.6697,207.6697,4904.0
2023-03-24 13:00:00,212.22,212.22,211.25,211.25,1140.0,207.6991,207.6991,206.7498,206.7498,1140.0
2023-03-24 13:10:00,211.14,211.26,211.0,211.0,1803.0,206.6421,206.7596,206.5051,206.5051,1803.0
2023-03-24 13:20:00,211.02,211.25,210.79,211.04,4809.0,206.5247,206.7498,206.2996,206.5442,4809.0
2023-03-24 13:30:00,211.18,211.38,210.95,211.05,2416.0,206.6813,206.877,206.4562,206.554,2416.0
2023-03-24 13:40:00,211.06,211.06,210.68,210.93,3508.0,206.5638,206.5638,206.1919,206.4366,3508.0
2023-03-24 13:50:00,210.84,211.37,210.81,211.26,5218.0,206.3485,206.8672,206.3191,206.7596,5218.0
2023-03-24 14:00:00,211.4,211.4,210.76,211.11,3114.0,206.8966,206.8966,206.2702,206.6127,3114.0
2023-03-24 14:10:00,211.12,211.38,211.11,211.3,1200.0,206.6225,206.877,206.6127,206.7987,1200.0
2023-03-24 14:20:00,211.38,211.48,211.25,211.43,2248.0,206.877,206.9749,206.7498,206.9259,2248.0
2023-03-24 14:30:00,211.36,211.95,211.27,211.94,1801.0,206.8574,207.4349,206.7693,207.4251,1801.0
2023-03-24 14:40:00,211.92,212.12,211.78,212.11,3434.0,207.4055,207.6012,207.2685,207.5914,3434.0
2023-03-24 14:50:00,212.21,212.21,211.91,211.91,2122.0,207.6893,207.6893,207.3957,207.3957,2122.0
2023-03-24 15:00:00,211.89,212.17,211.69,212.17,3757.0,207.3761,207.6502,207.1804,207.6502,3757.0
2023-03-24 15:10:00,212.24,212.38,212.07,212.38,6483.0,207.7187,207.8557,207.5523,207.8557,6483.0
2023-03-24 15:20:00,212.38,212.63,212.1,212.29,3825.0,207.8557,208.1004,207.5817,207.7676,3825.0
2023-03-24 15:30:00,212.33,212.71,212.15,212.44,17642.0,207.8068,208.1787,207.6306,207.9144,17642.0
2023-03-24 15:40:00,212.36,212.41,211.86,211.96,8276.0,207.8361,207.8851,207.3468,207.4446,8276.0
2023-03-24 15:50:00,211.76,212.59,211.57,212.42,37061.0,207.2489,208.0612,207.0629,207.8948,37061.0
2023-03-27 09:30:00,214.63,215.89,213.8,215.14,9525.0,210.0578,211.2909,209.2454,210.5569,9525.0
2023-03-27 09:40:00,215.61,216.25,215.61,216.1,5237.0,211.0169,211.6432,211.0169,211.4964,5237.0
2023-03-27 09:50:00,215.92,216.53,215.92,216.37,6079.0,211.3203,211.9173,211.3203,211.7607,6079.0
2023-03-27 10:00:00,216.29,216.33,215.98,215.98,2393.0,211.6824,211.7215,211.379,211.379,2393.0
2023-03-27 10:10:00,216.0,216.13,215.52,215.72,2335.0,211.3986,211.5258,210.9288,211.1245,2335.0
2023-03-27 10:20:00,215.79,215.87,215.6,215.71,1934.0,211.193,211.2713,211.0071,211.1148,1934.0
2023-03-27 10:30:00,215.77,215.91,215.45,215.79,2033.0,211.1735,211.3105,210.8603,211.193,2033.0
2023-03-27 10:40:00,215.74,216.03,215.57,215.94,2875.0,211.1441,211.4279,210.9777,211.3399,2875.0
2023-03-27 10:50:00,216.11,216.17,215.94,216.04,3039.0,211.5062,211.565,211.3399,211.4377,3039.0
2023-03-27 11:00:00,216.04,216.08,215.72,215.73,1911.0,211.4377,211.4769,211.1245,211.1343,1911.0
2023-03-27 11:10:00,215.63,215.93,215.57,215.57,2802.0,211.0365,211.3301,210.9777,210.9777,2802.0
2023-03-27 11:20:00,215.75,215.8,215.56,215.66,1458.0,211.1539,211.2028,210.9679,211.0658,1458.0
2023-03-27 11:30:00,215.81,215.9,215.58,215.62,2981.0,211.2126,211.3007,210.9875,211.0267,2981.0
2023-03-27 11:40:00,215.63,215.63,215.36,215.58,1259.0,211.0365,211.0365,210.7722,210.9875,1259.0
2023-03-27 11:50:00,215.46,215.46,215.01,215.02,2610.0,210.8701,210.8701,210.4297,210.4395,2610.0
2023-03-27 12:00:00,215.04,215.28,214.98,215.28,2865.0,210.459,210.6939,210.4003,210.6939,2865.0
2023-03-27 12:10:00,215.31,215.61,215.31,215.52,770.0,210.7233,211.0169,210.7233,210.9288,770.0
2023-03-27 12:20:00,215.74,215.74,215.55,215.69,1243.0,211.1441,211.1441,210.9582,211.0952,1243.0
2023-03-27 12:30:00,215.68,215.83,215.52,215.76,1919.0,211.0854,211.2322,210.9288,211.1637,1919.0
2023-03-27 12:40:00,215.77,215.86,215.58,215.81,4403.0,211.1735,211.2616,210.9875,211.2126,4403.0
2023-03-27 12:50:00,215.88,215.88,215.66,215.78,1956.0,211.2811,211.2811,211.0658,211.1833,1956.0
2023-03-27 13:00:00,215.88,216.11,215.82,216.0,2456.0,211.2811,211.5062,211.2224,211.3986,2456.0
2023-03-27 13:10:00,215.85,215.98,215.84,215.91,5094.0,211.2518,211.379,211.242,211.3105,5094.0
2023-03-27 13:20:00,215.97,216.11,215.92,216.11,1777.0,211.3692,211.5062,211.3203,211.5062,1777.0
2023-03-27 13:30:00,216.12,216.2,215.93,215.93,1692.0,211.516,211.5943,211.3301,211.3301,1692.0
2023-03-27 13:40:00,215.93,216.09,215.82,216.05,2385.0,211.3301,211.4867,211.2224,211.4475,2385.0
2023-03-27 13:50:00,216.01,216.04,215.83,215.9,2171.0,211.4084,211.4377,211.2322,211.3007,2171.0
2023-03-27 14:00:00,215.9,215.92,215.81,215.84,4525.0,211.3007,211.3203,211.2126,211.242,4525.0
2023-03-27 14:10:00,215.87,216.29,215.86,216.29,3801.0,211.2713,211.6824,211.2616,211.6824,3801.0
2023-03-27 14:20:00,216.22,216.52,216.17,216.52,2760.0,211.6139,211.9075,211.565,211.9075,2760.0
2023-03-27 14:30:00,216.58,216.9,216.56,216.87,4092.0,211.9662,212.2794,211.9466,212.25,4092.0
2023-03-27 14:40:00,216.81,216.9,216.78,216.84,5882.0,212.1913,212.2794,212.162,212.2207,5882.0
2023-03-27 14:50:00,216.83,216.93,216.78,216.92,2185.0,212.2109,212.3088,212.162,212.299,2185.0
2023-03-27 15:00:00,217.06,217.1,216.6,216.6,2111.0,212.436,212.4751,211.9858,211.9858,2111.0
2023-03-27 15:10:00,216.6,216.84,216.57,216.76,2036.0,211.9858,212.2207,211.9564,212.1424,2036.0
2023-03-27 15:20:00,216.81,217.1,216.77,217.04,2352.0,212.1913,212.4751,212.1522,212.4164,2352.0
2023-03-27 15:30:00,217.08,217.15,216.56,216.69,5519.0,212.4556,212.5241,211.9466,212.0739,5519.0
2023-03-27 15:40:00,216.67,216.78,216.4,216.42,4607.0,212.0543,212.162,211.7901,211.8096,4607.0
2023-03-27 15:50:00,216.4,216.4,215.41,215.86,37507.0,211.7901,211.7901,210.8211,211.2616,37507.0
2023-03-28 09:30:00,215.24,216.55,215.12,215.94,7752.0,210.6548,211.9369,210.5373,211.3399,7752.0
2023-03-28 09:40:00,215.39,216.05,215.38,215.74,600.0,210.8016,211.4475,210.7918,211.1441,600.0
2023-03-28 09:50:00,215.48,216.27,215.48,215.81,1400.0,210.8897,211.6628,210.8897,211.2126,1400.0
2023-03-28 10:00:00,215.81,215.81,215.51,215.76,818.0,211.2126,211.2126,210.919,211.1637,818.0
2023-03-28 10:10:00,215.65,215.65,215.22,215.23,1361.0,211.056,211.056,210.6352,210.645,1361.0
2023-03-28 10:20:00,214.84,215.0,214.84,214.93,1019.0,210.2633,210.4199,210.2633,210.3514,1019.0
2023-03-28 10:30:00,214.9,214.9,214.4,214.56,1000.0,210.322,210.322,209.8327,209.9893,1000.0
2023-03-28 10:40:00,214.37,214.56,214.36,214.4,804.0,209.8033,209.9893,209.7935,209.8327,804.0
2023-03-28 10:50:00,214.28,214.36,214.21,214.22,649.0,209.7152,209.7935,209.6467,209.6565,649.0
2023-03-28 11:00:00,214.25,214.51,214.19,214.38,1100.0,209.6859,209.9403,209.6271,209.8131,1100.0
2023-03-28 11:10:00,214.27,214.62,214.27,214.49,589.0,209.7054,210.048,209.7054,209.9207,589.0
2023-03-28 11:20:00,214.63,214.84,214.6,214.63,1452.0,210.0578,210.2633,210.0284,210.0578,1452.0
2023-03-28 11:30:00,214.69,214.74,214.6,214.67,1769.0,210.1165,210.1654,210.0284,210.0969,1769.0
2023-03-28 11:40:00,214.5,214.51,214.19,214.2,1200.0,209.9305,209.9403,209.6271,209.6369,1200.0
2023-03-28 11:50:00,214.22,214.31,214.18,214.18,810.0,209.6565,209.7446,209.6173,209.6173,810.0
2023-03-28 12:00:00,214.21,214.21,214.09,214.18,1025.0,209.6467,209.6467,209.5293,209.6173,1025.0
2023-03-28 12:10:00,214.01,214.09,213.91,214.0,1120.0,209.451,209.5293,209.3531,209.4412,1120.0
2023-03-28 12:20:00,214.03,214.09,214.03,214.09,400.0,209.4705,209.5293,209.4705,209.5293,400.0
2023-03-28 12:30:00,213.9,213.95,213.76,213.78,884.0,209.3433,209.3922,209.2063,209.2259,884.0
2023-03-28 12:40:00,213.88,213.89,213.62,213.63,884.0,209.3237,209.3335,209.0693,209.0791,884.0
2023-03-28 12:50:00,213.58,213.68,213.57,213.61,500.0,209.0301,209.128,209.0203,209.0595,500.0
2023-03-28 13:00:00,213.66,213.74,213.39,213.39,1127.0,209.1084,209.1867,208.8442,208.8442,1127.0
2023-03-28 13:10:00,213.5,213.5,213.33,213.34,1164.0,208.9518,208.9518,208.7855,208.7952,1164.0
2023-03-28 13:20:00,213.26,213.4,213.24,213.34,1287.0,208.7169,208.854,208.6974,208.7952,1287.0
2023-03-28 13:30:00,213.28,213.37,213.23,213.31,1277.0,208.7365,208.8246,208.6876,208.7659,1277.0
2023-03-28 13:40:00,213.18,213.18,213.05,213.14,1233.0,208.6386,208.6386,208.5114,208.5995,1233.0
2023-03-28 13:50:00,213.05,213.05,212.66,212.71,960.0,208.5114,208.5114,208.1297,208.1787,960.0
2023-03-28 14:00:00,212.57,212.87,212.57,212.82,1276.0,208.0416,208.3353,208.0416,208.2863,1276.0
2023-03-28 14:10:00,212.68,212.82,212.63,212.77,1783.0,208.1493,208.2863,208.1004,208.2374,1783.0
2023-03-28 14:20:00,212.8,212.91,212.67,212.84,1336.0,208.2667,208.3744,208.1395,208.3059,1336.0
2023-03-28 14:30:00,212.86,213.04,212.8,212.98,2078.0,208.3255,208.5016,208.2667,208.4429,2078.0
2023-03-28 14:40:00,213.03,213.21,213.02,213.16,1000.0,208.4918,208.668,208.4821,208.6191,1000.0
2023-03-28 14:50:00,213.22,213.22,212.83,212.88,1942.0,208.6778,208.6778,208.2961,208.345,1942.0
2023-03-28 15:00:00,212.92,213.17,212.92,213.17,2188.0,208.3842,208.6289,208.3842,208.6289,2188.0
2023-03-28 15:10:00,213.2,213.3,213.17,213.26,4521.0,208.6582,208.7561,208.6289,208.7169,4521.0
2023-03-28 15:20:00,213.04,213.06,212.63,212.68,2150.0,208.5016,208.5212,208.1004,208.1493,2150.0
2023-03-28 15:30:00,212.59,212.88,212.5,212.65,3197.0,208.0612,208.345,207.9731,208.1199,3197.0
2023-03-28 15:40:00,212.64,212.74,212.52,212.59,2415.0,208.1102,208.208,207.9927,208.0612,2415.0
2023-03-28 15:50:00,212.65,213.15,212.52,213.04,20053.0,208.1199,208.6093,207.9927,208.5016,20053.0
2023-03-29 09:30:00,214.09,214.35,213.95,214.25,6038.0,209.5293,209.7837,209.3922,209.6859,6038.0
2023-03-29 09:40:00,214.23,214.68,213.99,214.38,4303.0,209.6663,210.1067,209.4314,209.8131,4303.0
2023-03-29 09:50:00,214.33,214.74,214.17,214.28,6876.0,209.7642,210.1654,209.6076,209.7152,6876.0
2023-03-29 10:00:00,214.27,214.72,213.82,214.09,17050.0,209.7054,210.1458,209.265,209.5293,17050.0
2023-03-29 10:10:00,214.0,214.37,213.72,214.35,9725.0,209.4412,209.8033,209.1671,209.7837,9725.0
2023-03-29 10:20:00,214.36,214.5,213.24,213.31,4985.0,209.7935,209.9305,208.6974,208.7659,4985.0
2023-03-29 10:30:00,213.35,214.09,213.18,214.01,9471.0,208.805,209.5293,208.6386,209.451,9471.0
2023-03-29 10:40:00,213.98,214.28,213.98,214.05,2738.0,209.4216,209.7152,209.4216,209.4901,2738.0
2023-03-29 10:50:00,214.05,214.11,213.76,213.8,2600.0,209.4901,209.5488,209.2063,209.2454,2600.0
2023-03-29 11:00:00,213.76,214.07,213.75,213.96,6529.0,209.2063,209.5097,209.1965,209.402,6529.0
2023-03-29 11:10:00,214.04,214.22,213.87,213.88,5365.0,209.4803,209.6565,209.314,209.3237,5365.0
2023-03-29 11:20:00,213.97,214.04,213.77,213.91,3765.0,209.4118,209.4803,209.2161,209.3531,3765.0
2023-03-29 11:30:00,213.97,213.99,213.87,213.87,4303.0,209.4118,209.4314,209.314,209.314,4303.0
2023-03-29 11:40:00,213.89,213.89,213.67,213.68,1200.0,209.3335,209.3335,209.1182,209.128,1200.0
2023-03-29 11:50:00,213.64,213.94,213.46,213.78,2404.0,209.0889,209.3825,208.9127,209.2259,2404.0
2023-03-29 12:00:00,213.86,213.88,213.32,213.33,1440.0,209.3042,209.3237,208.7757,208.7855,1440.0
2023-03-29 12:10:00,213.35,213.39,213.13,213.29,1685.0,208.805,208.8442,208.5897,208.7463,1685.0
2023-03-29 12:20:00,213.32,213.32,212.94,212.94,1500.0,208.7757,208.7757,208.4038,208.4038,1500.0
2023-03-29 12:30:00,213.07,213.07,212.89,212.98,1300.0,208.531,208.531,208.3548,208.4429,1300.0
2023-03-29 12:40:00,213.02,213.04,212.91,213.02,1700.0,208.4821,208.5016,208.3744,208.4821,1700.0
2023-03-29 12:50:00,213.0,213.13,212.99,213.03,1650.0,208.4625,208.5897,208.4527,208.4918,1650.0
2023-03-29 13:00:00,212.75,212.92,212.75,212.92,1267.0,208.2178,208.3842,208.2178,208.3842,1267.0
2023-03-29 13:10:00,212.83,213.29,212.83,213.29,1100.0,208.2961,208.7463,208.2961,208.7463,1100.0
2023-03-29 13:20:00,213.22,213.26,213.11,213.24,1379.0,208.6778,208.7169,208.5701,208.6974,1379.0
2023-03-29 13:30:00,213.2,213.2,212.38,212.39,4052.0,208.6582,208.6582,207.8557,207.8655,4052.0
2023-03-29 13:40:00,212.58,212.72,212.51,212.67,3300.0,208.0514,208.1884,207.9829,208.1395,3300.0
2023-03-29 13:50:00,212.71,213.12,212.66,212.96,4051.0,208.1787,208.5799,208.1297,208.4233,4051.0
2023-03-29 14:00:00,213.12,213.29,213.0,213.29,1398.0,208.5799,208.7463,208.4625,208.7463,1398.0
2023-03-29 14:10:00,213.19,213.26,212.99,213.2,1755.0,208.6484,208.7169,208.4527,208.6582,1755.0
2023-03-29 14:20:00,213.15,213.34,213.07,213.34,2300.0,208.6093,208.7952,208.531,208.7952,2300.0
2023-03-29 14:30:00,213.2,213.45,213.2,213.43,2331.0,208.6582,208.9029,208.6582,208.8833,2331.0
2023-03-29 14:40:00,213.47,213.56,213.41,213.44,2285.0,208.9225,209.0106,208.8637,208.8931,2285.0
2023-03-29 14:50:00,213.47,213.75,213.41,213.75,2438.0,208.9225,209.1965,208.8637,209.1965,2438.0
2023-03-29 15:00:00,213.74,213.8,213.48,213.61,3616.0,209.1867,209.2454,208.9323,209.0595,3616.0
2023-03-29 15:10:00,213.56,213.91,213.5,213.85,3223.0,209.0106,209.3531,208.9518,209.2944,3223.0
2023-03-29 15:20:00,213.8,214.09,213.8,214.09,3945.0,209.2454,209.5293,209.2454,209.5293,3945.0
2023-03-29 15:30:00,213.99,214.06,213.72,213.84,3811.0,209.4314,209.4999,209.1671,209.2846,3811.0
2023-03-29 15:40:00,213.68,214.04,213.65,213.77,15140.0,209.128,209.4803,209.0986,209.2161,15140.0
2023-03-29 15:50:00,213.67,214.01,213.29,213.58,28964.0,209.1182,209.451,208.7463,209.0301,28964.0
2023-03-30 09:30:00,215.88,215.94,215.27,215.61,5614.0,211.2811,211.3399,210.6841,211.0169,5614.0
2023-03-30 09:40:00,215.42,215.53,215.28,215.52,2253.0,210.8309,210.9386,210.6939,210.9288,2253.0
2023-03-30 09:50:00,215.62,215.8,215.32,215.67,1538.0,211.0267,211.2028,210.7331,211.0756,1538.0
2023-03-30 10:00:00,215.98,216.0,215.66,215.66,12342.0,211.379,211.3986,211.0658,211.0658,12342.0
2023-03-30 10:10:00,215.78,215.83,215.27,215.8,4192.0,211.1833,211.2322,210.6841,211.2028,4192.0
2023-03-30 10:20:00,215.72,216.1,215.62,216.09,8152.0,211.1245,211.4964,211.0267,211.4867,8152.0
2023-03-30 10:30:00,216.07,216.39,215.9,216.17,5016.0,211.4671,211.7803,211.3007,211.565,5016.0
2023-03-30 10:40:00,216.18,216.31,216.04,216.28,3318.0,211.5747,211.702,211.4377,211.6726,3318.0
2023-03-30 10:50:00,216.36,216.6,216.27,216.27,2018.0,211.7509,211.9858,211.6628,211.6628,2018.0
2023-03-30 11:00:00,216.28,216.39,216.23,216.32,1025.0,211.6726,211.7803,211.6237,211.7118,1025.0
2023-03-30 11:10:00,216.34,216.46,216.12,216.34,3180.0,211.7313,211.8488,211.516,211.7313,3180.0
2023-03-30 11:20:00,216.41,216.49,216.32,216.4,1853.0,211.7998,211.8781,211.7118,211.7901,1853.0
2023-03-30 11:30:00,216.31,216.41,216.09,216.12,3742.0,211.702,211.7998,211.4867,211.516,3742.0
2023-03-30 11:40:00,216.04,216.39,216.0,216.25,4763.0,211.4377,211.7803,211.3986,211.6432,4763.0
2023-03-30 11:50:00,216.24,216.24,216.0,216.07,2800.0,211.6335,211.6335,211.3986,211.4671,2800.0
2023-03-30 12:00:00,216.03,216.71,216.0,216.71,4525.0,211.4279,212.0935,211.3986,212.0935,4525.0
2023-03-30 12:10:00,216.77,216.94,216.4,216.58,3386.0,212.1522,212.3186,211.7901,211.9662,3386.0
2023-03-30 12:20:00,216.6,216.62,216.38,216.47,2225.0,211.9858,212.0054,211.7705,211.8586,2225.0
2023-03-30 12:30:00,216.45,216.45,216.09,216.17,3001.0,211.839,211.839,211.4867,211.565,3001.0
2023-03-30 12:40:00,216.14,216.21,215.99,216.17,9524.0,211.5356,211.6041,211.3888,211.565,9524.0
2023-03-30 12:50:00,216.15,216.39,216.11,216.15,3067.0,211.5454,211.7803,211.5062,211.5454,3067.0
2023-03-30 13:00:00,216.11,216.63,216.11,216.53,2300.0,211.5062,212.0152,211.5062,211.9173,2300.0
2023-03-30 13:10:00,216.66,216.66,216.46,216.59,1604.0,212.0445,212.0445,211.8488,211.976,1604.0
2023-03-30 13:20:00,216.64,216.76,216.52,216.59,2104.0,212.0249,212.1424,211.9075,211.976,2104.0
2023-03-30 13:30:00,216.46,216.46,216.19,216.27,1410.0,211.8488,211.8488,211.5845,211.6628,1410.0
2023-03-30 13:40:00,216.19,216.24,216.0,216.14,4118.0,211.5845,211.6335,211.3986,211.5356,4118.0
2023-03-30 13:50:00,216.15,216.22,215.98,216.19,2853.0,211.5454,211.6139,211.379,211.5845,2853.0
2023-03-30 14:00:00,216.19,216.75,216.18,216.7,4342.0,211.5845,212.1326,211.5747,212.0837,4342.0
2023-03-30 14:10:00,216.69,216.8,216.53,216.58,4081.0,212.0739,212.1815,211.9173,211.9662,4081.0
2023-03-30 14:20:00,216.62,216.69,216.51,216.53,2816.0,212.0054,212.0739,211.8977,211.9173,2816.0
2023-03-30 14:30:00,216.49,216.55,216.3,216.3,3577.0,211.8781,211.9369,211.6922,211.6922,3577.0
2023-03-30 14:40:00,216.32,216.32,216.13,216.15,1753.0,211.7118,211.7118,211.5258,211.5454,1753.0
2023-03-30 14:50:00,216.19,216.52,216.08,216.52,5406.0,211.5845,211.9075,211.4769,211.9075,5406.0
2023-03-30 15:00:00,216.63,216.76,216.38,216.47,3381.0,212.0152,212.1424,211.7705,211.8586,3381.0
2023-03-30 15:10:00,216.43,216.43,216.29,216.4,2702.0,211.8194,211.8194,211.6824,211.7901,2702.0
2023-03-30 15:20:00,216.44,216.46,216.2,216.3,6517.0,211.8292,211.8488,211.5943,211.6922,6517.0
2023-03-30 15:30:00,216.3,216.38,216.24,216.31,3109.0,211.6922,211.7705,211.6335,211.702,3109.0
2023-03-30 15:40:00,216.34,216.34,215.91,216.04,14308.0,211.7313,211.7313,211.3105,211.4377,14308.0
2023-03-30 15:50:00,216.13,216.18,215.83,215.97,26312.0,211.5258,211.5747,211.2322,211.3692,26312.0
2023-03-31 09:30:00,217.23,218.5,217.23,217.8,5471.0,212.6024,213.8453,212.6024,213.1602,5471.0
2023-03-31 09:40:00,218.1,218.1,217.17,217.52,3246.0,213.4538,213.4538,212.5437,212.8862,3246.0
2023-03-31 09:50:00,217.4,217.73,217.29,217.46,3844.0,212.7688,213.0917,212.6611,212.8275,3844.0
2023-03-31 10:00:00,217.38,217.86,217.38,217.62,3248.0,212.7492,213.219,212.7492,212.9841,3248.0
2023-03-31 10:10:00,217.5,217.67,217.19,217.43,2557.0,212.8666,213.033,212.5632,212.7981,2557.0
2023-03-31 10:20:00,217.44,217.92,217.44,217.77,1612.0,212.8079,213.2777,212.8079,213.1309,1612.0
2023-03-31 10:30:00,217.84,218.11,217.71,217.83,7604.0,213.1994,213.4636,213.0721,213.1896,7604.0
2023-03-31 10:40:00,217.96,218.53,217.9,218.53,10187.0,213.3168,213.8747,213.2581,213.8747,10187.0
2023-03-31 10:50:00,218.37,218.43,218.24,218.43,1000.0,213.7181,213.7768,213.5909,213.7768,1000.0
2023-03-31 11:00:00,218.26,218.42,218.2,218.36,900.0,213.6104,213.767,213.5517,213.7083,900.0
2023-03-31 11:10:00,218.4,219.05,218.4,218.9,3374.0,213.7474,214.3836,213.7474,214.2368,3374.0
2023-03-31 11:20:00,218.88,219.1,218.87,218.95,9743.0,214.2172,214.4325,214.2074,214.2857,9743.0
2023-03-31 11:30:00,218.68,219.03,218.61,219.03,2578.0,214.0215,214.364,213.953,214.364,2578.0
2023-03-31 11:40:00,218.99,219.22,218.87,219.21,3152.0,214.3249,214.55,214.2074,214.5402,3152.0
2023-03-31 11:50:00,219.35,219.38,218.99,218.99,800.0,214.6772,214.7066,214.3249,214.3249,800.0
2023-03-31 12:00:00,219.07,219.2,219.07,219.16,808.0,214.4032,214.5304,214.4032,214.4913,808.0
2023-03-31 12:10:00,218.97,219.1,218.84,219.09,1500.0,214.3053,214.4325,214.1781,214.4227,1500.0
2023-03-31 12:20:00,219.14,219.26,218.93,218.95,1720.0,214.4717,214.5891,214.2662,214.2857,1720.0
2023-03-31 12:30:00,218.61,218.7,218.57,218.57,817.0,213.953,214.0411,213.9138,213.9138,817.0
2023-03-31 12:40:00,218.65,218.77,218.62,218.74,700.0,213.9921,214.1096,213.9628,214.0802,700.0
2023-03-31 12:50:00,218.48,218.57,218.39,218.54,1504.0,213.8257,213.9138,213.7377,213.8845,1504.0
2023-03-31 13:00:00,218.42,218.42,218.3,218.4,2388.0,213.767,213.767,213.6496,213.7474,2388.0
2023-03-31 13:10:00,218.4,218.42,218.21,218.35,3130.0,213.7474,213.767,213.5615,213.6985,3130.0
2023-03-31 13:20:00,218.34,218.34,218.24,218.24,400.0,213.6887,213.6887,213.5909,213.5909,400.0
2023-03-31 13:30:00,218.22,218.51,218.18,218.51,3009.0,213.5713,213.8551,213.5321,213.8551,3009.0
2023-03-31 13:40:00,218.57,218.59,218.42,218.47,900.0,213.9138,213.9334,213.767,213.816,900.0
2023-03-31 13:50:00,218.51,218.93,218.51,218.87,2693.0,213.8551,214.2662,213.8551,214.2074,2693.0
2023-03-31 14:00:00,218.89,219.13,218.89,219.09,1851.0,214.227,214.4619,214.227,214.4227,1851.0
2023-03-31 14:10:00,219.06,219.12,218.97,219.04,1394.0,214.3934,214.4521,214.3053,214.3738,1394.0
2023-03-31 14:20:00,219.01,219.01,218.6,218.75,2785.0,214.3445,214.3445,213.9432,214.09,2785.0
2023-03-31 14:30:00,218.76,218.92,218.76,218.84,1302.0,214.0998,214.2564,214.0998,214.1781,1302.0
2023-03-31 14:40:00,218.83,219.07,218.82,218.99,3358.0,214.1683,214.4032,214.1585,214.3249,3358.0
2023-03-31 14:50:00,218.97,219.02,218.78,219.01,3212.0,214.3053,214.3542,214.1194,214.3445,3212.0
2023-03-31 15:00:00,219.04,219.38,219.04,219.25,5584.0,214.3738,214.7066,214.3738,214.5793,5584.0
2023-03-31 15:10:00,219.19,219.21,218.94,219.21,6625.0,214.5206,214.5402,214.2759,214.5402,6625.0
2023-03-31 15:20:00,219.23,219.51,219.23,219.36,4838.0,214.5598,214.8338,214.5598,214.687,4838.0
2023-03-31 15:30:00,219.4,219.52,218.85,218.86,8301.0,214.7261,214.8436,214.1879,214.1976,8301.0
2023-03-31 15:40:00,218.77,218.85,218.51,218.57,9700.0,214.1096,214.1879,213.8551,213.9138,9700.0
2023-03-31 15:50:00,218.59,219.04,218.3,218.91,66641.0,213.9334,214.3738,213.6496,214.2466,66641.0
2023-04-03 09:30:00,218.23,218.71,217.66,217.91,12808.0,213.5811,214.0508,213.0232,213.2679,12808.0
2023-04-03 09:40:00,218.13,218.4,217.54,218.18,8326.0,213.4832,213.7474,212.9058,213.5321,8326.0
2023-04-03 09:50:00,218.53,218.81,218.37,218.81,3400.0,213.8747,214.1487,213.7181,214.1487,3400.0
2023-04-03 10:00:00,218.81,219.64,218.81,219.56,4346.0,214.1487,214.961,214.1487,214.8827,4346.0
2023-04-03 10:10:00,219.47,220.28,219.33,220.12,7598.0,214.7947,215.5874,214.6576,215.4308,7598.0
2023-04-03 10:20:00,220.23,220.64,220.15,220.36,5877.0,215.5385,215.9397,215.4602,215.6657,5877.0
2023-04-03 10:30:00,220.39,220.39,219.67,219.77,5373.0,215.6951,215.6951,214.9904,215.0883,5373.0
2023-04-03 10:40:00,219.72,219.87,219.49,219.61,3423.0,215.0393,215.1861,214.8142,214.9317,3423.0
2023-04-03 10:50:00,219.45,219.79,219.3,219.76,3961.0,214.7751,215.1078,214.6283,215.0785,3961.0
2023-04-03 11:00:00,220.0,220.0,219.35,219.36,2043.0,215.3134,215.3134,214.6772,214.687,2043.0
2023-04-03 11:10:00,219.38,219.89,219.38,219.79,4535.0,214.7066,215.2057,214.7066,215.1078,4535.0
2023-04-03 11:20:00,219.81,219.87,219.63,219.63,2410.0,215.1274,215.1861,214.9512,214.9512,2410.0
2023-04-03 11:30:00,219.57,220.04,219.39,219.65,4721.0,214.8925,215.3525,214.7164,214.9708,4721.0
2023-04-03 11:40:00,219.58,219.98,219.58,219.94,1908.0,214.9023,215.2938,214.9023,215.2546,1908.0
2023-04-03 11:50:00,219.98,220.33,219.89,220.25,3808.0,215.2938,215.6363,215.2057,215.558,3808.0
2023-04-03 12:00:00,220.27,220.46,220.21,220.45,1919.0,215.5776,215.7636,215.5189,215.7538,1919.0
2023-04-03 12:10:00,220.44,220.51,220.04,220.33,2702.0,215.744,215.8125,215.3525,215.6363,2702.0
2023-04-03 12:20:00,220.27,220.43,220.14,220.4,2192.0,215.5776,215.7342,215.4504,215.7048,2192.0
2023-04-03 12:30:00,220.35,220.5,220.35,220.43,1309.0,215.6559,215.8027,215.6559,215.7342,1309.0
2023-04-03 12:40:00,220.46,220.49,220.25,220.39,4326.0,215.7636,215.7929,215.558,215.6951,4326.0
2023-04-03 12:50:00,220.17,220.33,220.08,220.26,2823.0,215.4797,215.6363,215.3917,215.5678,2823.0
2023-04-03 13:00:00,220.25,220.26,219.94,220.06,1300.0,215.558,215.5678,215.2546,215.3721,1300.0
2023-04-03 13:10:00,220.12,220.37,220.12,220.37,1610.0,215.4308,215.6755,215.4308,215.6755,1610.0
2023-04-03 13:20:00,220.39,220.39,220.09,220.09,1408.0,215.6951,215.6951,215.4014,215.4014,1408.0
2023-04-03 13:30:00,219.99,220.11,219.8,220.07,2548.0,215.3036,215.421,215.1176,215.3819,2548.0
2023-04-03 13:40:00,219.98,220.17,219.95,220.08,3609.0,215.2938,215.4797,215.2644,215.3917,3609.0
2023-04-03 13:50:00,219.97,219.97,219.69,219.78,1509.0,215.284,215.284,215.01,215.0981,1509.0
2023-04-03 14:00:00,219.71,219.82,219.69,219.76,1886.0,215.0295,215.1372,215.01,215.0785,1886.0
2023-04-03 14:10:00,219.81,219.83,219.41,219.44,3276.0,215.1274,215.147,214.7359,214.7653,3276.0
2023-04-03 14:20:00,219.43,219.45,219.19,219.4,2820.0,214.7555,214.7751,214.5206,214.7261,2820.0
2023-04-03 14:30:00,219.36,219.51,219.36,219.41,1987.0,214.687,214.8338,214.687,214.7359,1987.0
2023-04-03 14:40:00,219.39,219.39,219.22,219.3,1201.0,214.7164,214.7164,214.55,214.6283,1201.0
2023-04-03 14:50:00,219.26,219.42,219.23,219.42,2685.0,214.5891,214.7457,214.5598,214.7457,2685.0
2023-04-03 15:00:00,219.42,219.45,219.23,219.24,5655.0,214.7457,214.7751,214.5598,214.5696,5655.0
2023-04-03 15:10:00,219.28,219.47,219.14,219.14,2667.0,214.6087,214.7947,214.4717,214.4717,2667.0
2023-04-03 15:20:00,219.18,219.38,219.08,219.31,4456.0,214.5108,214.7066,214.413,214.6381,4456.0
2023-04-03 15:30:00,219.27,219.61,219.24,219.43,6263.0,214.5989,214.9317,214.5696,214.7555,6263.0
2023-04-03 15:40:00,219.39,219.86,219.38,219.66,10728.0,214.7164,215.1763,214.7066,214.9806,10728.0
2023-04-03 15:50:00,219.66,219.73,219.1,219.15,34382.0,214.9806,215.0491,214.4325,214.4815,34382.0
2023-04-04 09:30:00,219.84,221.29,219.84,221.29,8066.0,215.1568,216.5759,215.1568,216.5759,8066.0
2023-04-04 09:40:00,221.23,221.75,221.1,221.48,7776.0,216.5172,217.0261,216.3899,216.7618,7776.0
2023-04-04 09:50:00,221.45,221.72,221.42,221.56,2361.0,216.7325,216.9967,216.7031,216.8401,2361.0
2023-04-04 10:00:00,221.72,221.83,221.35,221.5,4581.0,216.9967,217.1044,216.6346,216.7814,4581.0
2023-04-04 10:10:00,221.57,221.64,221.36,221.36,2772.0,216.8499,216.9184,216.6444,216.6444,2772.0
2023-04-04 10:20:00,221.36,221.4,221.08,221.24,4770.0,216.6444,216.6835,216.3704,216.5269,4770.0
2023-04-04 10:30:00,221.5,221.74,221.39,221.69,2172.0,216.7814,217.0163,216.6738,216.9674,2172.0
2023-04-04 10:40:00,221.48,221.96,221.38,221.79,5401.0,216.7618,217.2316,216.664,217.0652,5401.0
2023-04-04 10:50:00,221.9,222.07,221.84,222.06,6245.0,217.1729,217.3393,217.1142,217.3295,6245.0
2023-04-04 11:00:00,221.94,221.94,221.25,221.3,2748.0,217.212,217.212,216.5367,216.5857,2748.0
2023-04-04 11:10:00,221.4,221.45,220.92,221.03,2839.0,216.6835,216.7325,216.2138,216.3214,2839.0
2023-04-04 11:20:00,221.14,221.32,221.03,221.23,3132.0,216.4291,216.6052,216.3214,216.5172,3132.0
2023-04-04 11:30:00,221.32,221.61,221.23,221.36,4631.0,216.6052,216.8891,216.5172,216.6444,4631.0
2023-04-04 11:40:00,221.34,221.34,221.09,221.11,1841.0,216.6248,216.6248,216.3801,216.3997,1841.0
2023-04-04 11:50:00,221.06,221.45,220.95,220.95,4856.0,216.3508,216.7325,216.2431,216.2431,4856.0
2023-04-04 12:00:00,220.99,221.1,220.72,220.77,2794.0,216.2823,216.3899,216.018,216.067,2794.0
2023-04-04 12:10:00,220.78,220.81,220.58,220.81,1656.0,216.0767,216.1061,215.881,216.1061,1656.0
2023-04-04 12:20:00,220.81,221.44,220.81,221.41,1907.0,216.1061,216.7227,216.1061,216.6933,1907.0
2023-04-04 12:30:00,221.39,221.56,221.32,221.32,3847.0,216.6738,216.8401,216.6052,216.6052,3847.0
2023-04-04 12:40:00,221.44,221.8,221.44,221.68,3338.0,216.7227,217.075,216.7227,216.9576,3338.0
2023-04-04 12:50:00,221.64,221.64,221.26,221.26,1900.0,216.9184,216.9184,216.5465,216.5465,1900.0
2023-04-04 13:00:00,221.36,221.87,221.36,221.75,2784.0,216.6444,217.1435,216.6444,217.0261,2784.0
2023-04-04 13:10:00,221.75,221.96,221.71,221.94,2876.0,217.0261,217.2316,216.9869,217.212,2876.0
2023-04-04 13:20:00,221.85,222.03,221.79,222.03,1733.0,217.124,217.3001,217.0652,217.3001,1733.0
2023-04-04 13:30:00,221.98,222.16,221.93,222.16,6180.0,217.2512,217.4273,217.2022,217.4273,6180.0
2023-04-04 13:40:00,222.11,222.11,221.48,221.56,2200.0,217.3784,217.3784,216.7618,216.8401,2200.0
2023-04-04 13:50:00,221.56,221.87,221.56,221.75,2837.0,216.8401,217.1435,216.8401,217.0261,2837.0
2023-04-04 14:00:00,221.67,221.69,221.57,221.64,2424.0,216.9478,216.9674,216.8499,216.9184,2424.0
2023-04-04 14:10:00,221.71,221.92,221.63,221.67,4822.0,216.9869,217.1925,216.9086,216.9478,4822.0
2023-04-04 14:20:00,221.71,221.72,221.35,221.35,4225.0,216.9869,216.9967,216.6346,216.6346,4225.0
2023-04-04 14:30:00,221.3,221.4,221.07,221.4,3239.0,216.5857,216.6835,216.3606,216.6835,3239.0
2023-04-04 14:40:00,221.37,221.37,221.16,221.18,3832.0,216.6542,216.6542,216.4487,216.4682,3832.0
2023-04-04 14:50:00,221.22,221.28,221.02,221.02,9400.0,216.5074,216.5661,216.3116,216.3116,9400.0
2023-04-04 15:00:00,220.99,221.08,220.84,221.06,4439.0,216.2823,216.3704,216.1355,216.3508,4439.0
2023-04-04 15:10:00,221.08,221.31,221.02,221.2,6279.0,216.3704,216.5955,216.3116,216.4878,6279.0
2023-04-04 15:20:00,221.2,221.39,220.98,221.03,6755.0,216.4878,216.6738,216.2725,216.3214,6755.0
2023-04-04 15:30:00,220.95,220.99,220.55,220.64,6915.0,216.2431,216.2823,215.8516,215.9397,6915.0
2023-04-04 15:40:00,220.59,220.63,220.13,220.14,11625.0,215.8908,215.9299,215.4406,215.4504,11625.0
2023-04-04 15:50:00,220.18,220.32,219.91,220.24,42447.0,215.4895,215.6265,215.2253,215.5483,42447.0
2023-04-05 09:30:00,220.5,220.92,220.18,220.5,8532.0,215.8027,216.2138,215.4895,215.8027,8532.0
2023-04-05 09:40:00,220.34,220.8,220.34,220.79,900.0,215.6461,216.0963,215.6461,216.0865,900.0
2023-04-05 09:50:00,220.92,221.19,220.86,221.18,1640.0,216.2138,216.478,216.155,216.4682,1640.0
2023-04-05 10:00:00,221.19,221.27,220.42,220.9,7248.0,216.478,216.5563,215.7244,216.1942,7248.0
2023-04-05 10:10:00,220.82,220.87,220.13,220.7,9458.0,216.1159,216.1648,215.4406,215.9985,9458.0
2023-04-05 10:20:00,220.8,221.43,220.8,221.12,2665.0,216.0963,216.7129,216.0963,216.4095,2665.0
2023-04-05 10:30:00,221.24,221.31,221.12,221.2,2622.0,216.5269,216.5955,216.4095,216.4878,2622.0
2023-04-05 10:40:00,221.18,221.19,221.05,221.1,1700.0,216.4682,216.478,216.341,216.3899,1700.0
2023-04-05 10:50:00,221.1,221.23,220.88,221.23,3294.0,216.3899,216.5172,216.1746,216.5172,3294.0
2023-04-05 11:00:00,221.24,221.4,221.14,221.4,1490.0,216.5269,216.6835,216.4291,216.6835,1490.0
2023-04-05 11:10:00,221.49,221.73,221.49,221.73,700.0,216.7716,217.0065,216.7716,217.0065,700.0
2023-04-05 11:20:00,221.81,222.02,221.57,221.7,2174.0,217.0848,217.2903,216.8499,216.9771,2174.0
2023-04-05 11:30:00,221.6,222.37,221.6,222.28,1982.0,216.8793,217.6329,216.8793,217.5448,1982.0
2023-04-05 11:40:00,222.32,222.38,221.93,221.96,3299.0,217.5839,217.6427,217.2022,217.2316,3299.0
2023-04-05 11:50:00,221.96,222.04,221.94,222.03,700.0,217.2316,217.3099,217.212,217.3001,700.0
2023-04-05 12:00:00,222.1,222.1,222.02,222.02,300.0,217.3686,217.3686,217.2903,217.2903,300.0
2023-04-05 12:10:00,222.03,222.15,221.86,221.98,3103.0,217.3001,217.4176,217.1337,217.2512,3103.0
2023-04-05 12:20:00,222.13,222.13,221.61,221.62,921.0,217.398,217.398,216.8891,216.8989,921.0
2023-04-05 12:30:00,221.73,222.08,221.73,222.08,657.0,217.0065,217.3491,217.0065,217.3491,657.0
2023-04-05 12:40:00,222.1,222.1,221.89,221.89,1118.0,217.3686,217.3686,217.1631,217.1631,1118.0
2023-04-05 12:50:00,221.82,222.19,221.82,222.16,1409.0,217.0946,217.4567,217.0946,217.4273,1409.0
2023-04-05 13:00:00,222.16,222.26,221.94,222.26,2046.0,217.4273,217.5252,217.212,217.5252,2046.0
2023-04-05 13:10:00,222.21,222.22,221.95,221.95,1856.0,217.4763,217.4861,217.2218,217.2218,1856.0
2023-04-05 13:20:00,221.95,222.16,221.91,222.16,902.0,217.2218,217.4273,217.1827,217.4273,902.0
2023-04-05 13:30:00,222.12,222.2,222.08,222.18,1006.0,217.3882,217.4665,217.3491,217.4469,1006.0
2023-04-05 13:40:00,222.22,222.28,222.09,222.12,2500.0,217.4861,217.5448,217.3588,217.3882,2500.0
2023-04-05 13:50:00,222.26,222.55,222.26,222.55,891.0,217.5252,217.809,217.5252,217.809,891.0
2023-04-05 14:00:00,222.55,222.96,222.49,222.59,4103.0,217.809,218.2103,217.7503,217.8482,4103.0
2023-04-05 14:10:00,222.58,222.79,222.58,222.78,1154.0,217.8384,218.0439,217.8384,218.0341,1154.0
2023-04-05 14:20:00,222.82,222.82,222.61,222.7,2324.0,218.0733,218.0733,217.8678,217.9558,2324.0
2023-04-05 14:30:00,222.63,222.74,222.52,222.63,3438.0,217.8873,217.995,217.7797,217.8873,3438.0
2023-04-05 14:40:00,222.56,222.65,222.3,222.65,2507.0,217.8188,217.9069,217.5644,217.9069,2507.0
2023-04-05 14:50:00,222.63,222.68,222.39,222.42,2952.0,217.8873,217.9363,217.6524,217.6818,2952.0
2023-04-05 15:00:00,222.34,222.34,222.04,222.04,1513.0,217.6035,217.6035,217.3099,217.3099,1513.0
2023-04-05 15:10:00,222.02,222.06,221.81,221.82,3602.0,217.2903,217.3295,217.0848,217.0946,3602.0
2023-04-05 15:20:00,221.78,221.98,221.78,221.88,2936.0,217.0554,217.2512,217.0554,217.1533,2936.0
2023-04-05 15:30:00,221.8,221.91,221.56,221.62,4004.0,217.075,217.1827,216.8401,216.8989,4004.0
2023-04-05 15:40:00,221.57,221.78,221.48,221.48,6578.0,216.8499,217.0554,216.7618,216.7618,6578.0
2023-04-05 15:50:00,221.52,221.62,221.12,221.15,29987.0,216.801,216.8989,216.4095,216.4389,29987.0
2023-04-06 09:30:00,221.42,221.94,221.42,221.92,3322.0,216.7031,217.212,216.7031,217.1925,3322.0
2023-04-06 09:40:00,221.69,221.69,221.27,221.39,900.0,216.9674,216.9674,216.5563,216.6738,900.0
2023-04-06 09:50:00,221.24,221.6,221.24,221.55,1063.0,216.5269,216.8793,216.5269,216.8303,1063.0
2023-04-06 10:00:00,221.7,221.72,221.21,221.4,1864.0,216.9771,216.9967,216.4976,216.6835,1864.0
2023-04-06 10:10:00,221.31,221.44,220.99,221.32,3863.0,216.5955,216.7227,216.2823,216.6052,3863.0
2023-04-06 10:20:00,221.32,221.32,221.03,221.19,2927.0,216.6052,216.6052,216.3214,216.478,2927.0
2023-04-06 10:30:00,221.35,221.57,221.19,221.19,1995.0,216.6346,216.8499,216.478,216.478,1995.0
2023-04-06 10:40:00,221.4,221.45,221.33,221.38,1100.0,216.6835,216.7325,216.615,216.664,1100.0
2023-04-06 10:50:00,221.2,221.28,221.05,221.23,1427.0,216.4878,216.5661,216.341,216.5172,1427.0
2023-04-06 11:00:00,221.19,221.44,221.19,221.44,2801.0,216.478,216.7227,216.478,216.7227,2801.0
2023-04-06 11:10:00,221.42,221.46,221.41,221.46,840.0,216.7031,216.7423,216.6933,216.7423,840.0
2023-04-06 11:20:00,221.5,221.5,220.62,220.84,3539.0,216.7814,216.7814,215.9202,216.1355,3539.0
2023-04-06 11:30:00,220.7,221.0,220.67,220.94,1511.0,215.9985,216.2921,215.9691,216.2333,1511.0
2023-04-06 11:40:00,220.92,221.15,220.91,221.13,1300.0,216.2138,216.4389,216.204,216.4193,1300.0
2023-04-06 11:50:00,221.02,221.19,220.96,221.19,1018.0,216.3116,216.478,216.2529,216.478,1018.0
2023-04-06 12:00:00,221.26,221.31,221.09,221.12,1117.0,216.5465,216.5955,216.3801,216.4095,1117.0
2023-04-06 12:10:00,221.24,221.29,221.22,221.22,800.0,216.5269,216.5759,216.5074,216.5074,800.0
2023-04-06 12:20:00,221.28,221.35,221.21,221.25,1120.0,216.5661,216.6346,216.4976,216.5367,1120.0
2023-04-06 12:30:00,221.38,221.56,221.33,221.33,2618.0,216.664,216.8401,216.615,216.615,2618.0
2023-04-06 12:40:00,221.35,221.53,221.24,221.53,1632.0,216.6346,216.8108,216.5269,216.8108,1632.0
2023-04-06 12:50:00,221.55,221.58,221.18,221.25,10085.0,216.8303,216.8597,216.4682,216.5367,10085.0
2023-04-06 13:00:00,221.13,221.46,221.12,221.43,2100.0,216.4193,216.7423,216.4095,216.7129,2100.0
2023-04-06 13:10:00,221.52,221.55,221.3,221.3,1890.0,216.801,216.8303,216.5857,216.5857,1890.0
2023-04-06 13:20:00,221.38,221.38,221.23,221.23,2269.0,216.664,216.664,216.5172,216.5172,2269.0
2023-04-06 13:30:00,221.28,221.28,221.16,221.25,1100.0,216.5661,216.5661,216.4487,216.5367,1100.0
2023-04-06 13:40:00,221.32,221.4,221.23,221.4,1400.0,216.6052,216.6835,216.5172,216.6835,1400.0
2023-04-06 13:50:00,221.4,221.4,221.13,221.13,1907.0,216.6835,216.6835,216.4193,216.4193,1907.0
2023-04-06 14:00:00,221.22,221.46,221.21,221.45,1100.0,216.5074,216.7423,216.4976,216.7325,1100.0
2023-04-06 14:10:00,221.5,221.51,221.41,221.48,2386.0,216.7814,216.7912,216.6933,216.7618,2386.0
2023-04-06 14:20:00,221.53,221.54,221.18,221.2,2325.0,216.8108,216.8206,216.4682,216.4878,2325.0
2023-04-06 14:30:00,221.3,221.53,221.3,221.46,2232.0,216.5857,216.8108,216.5857,216.7423,2232.0
2023-04-06 14:40:00,221.33,221.5,221.22,221.42,1626.0,216.615,216.7814,216.5074,216.7031,1626.0
2023-04-06 14:50:00,221.42,221.5,221.27,221.41,3436.0,216.7031,216.7814,216.5563,216.6933,3436.0
2023-04-06 15:00:00,221.37,221.5,221.36,221.4,1700.0,216.6542,216.7814,216.6444,216.6835,1700.0
2023-04-06 15:10:00,221.32,221.43,221.09,221.09,2792.0,216.6052,216.7129,216.3801,216.3801,2792.0
2023-04-06 15:20:00,221.09,221.26,221.09,221.23,2110.0,216.3801,216.5465,216.3801,216.5172,2110.0
2023-04-06 15:30:00,221.22,221.56,221.19,221.5,4870.0,216.5074,216.8401,216.478,216.7814,4870.0
2023-04-06 15:40:00,221.43,221.56,221.28,221.49,7740.0,216.7129,216.8401,216.5661,216.7716,7740.0
2023-04-06 15:50:00,221.48,221.88,221.36,221.83,38686.0,216.7618,217.1533,216.6444,217.1044,38686.0
2023-04-10 09:30:00,220.47,220.47,219.47,219.78,4430.0,215.7734,215.7734,214.7947,215.0981,4430.0
2023-04-10 09:40:00,219.81,219.99,219.31,219.43,1200.0,215.1274,215.3036,214.6381,214.7555,1200.0
2023-04-10 09:50:00,219.37,219.71,218.96,219.58,5222.0,214.6968,215.0295,214.2955,214.9023,5222.0
2023-04-10 10:00:00,219.64,220.23,219.42,220.23,4789.0,214.961,215.5385,214.7457,215.5385,4789.0
2023-04-10 10:10:00,220.01,220.08,219.87,219.87,1401.0,215.3232,215.3917,215.1861,215.1861,1401.0
2023-04-10 10:20:00,219.79,220.09,219.78,220.09,711.0,215.1078,215.4014,215.0981,215.4014,711.0
2023-04-10 10:30:00,220.01,220.38,219.83,220.31,2132.0,215.3232,215.6853,215.147,215.6168,2132.0
2023-04-10 10:40:00,220.28,220.33,220.04,220.04,1411.0,215.5874,215.6363,215.3525,215.3525,1411.0
2023-04-10 10:50:00,220.13,220.19,219.94,220.12,1600.0,215.4406,215.4993,215.2546,215.4308,1600.0
2023-04-10 11:00:00,220.18,220.29,220.0,220.29,1050.0,215.4895,215.5972,215.3134,215.5972,1050.0
2023-04-10 11:10:00,220.24,220.27,220.17,220.27,300.0,215.5483,215.5776,215.4797,215.5776,300.0
2023-04-10 11:20:00,220.22,220.22,219.91,220.06,1425.0,215.5287,215.5287,215.2253,215.3721,1425.0
2023-04-10 11:30:00,220.13,220.64,220.12,220.64,2490.0,215.4406,215.9397,215.4308,215.9397,2490.0
2023-04-10 11:40:00,220.93,220.93,220.73,220.74,698.0,216.2236,216.2236,216.0278,216.0376,698.0
2023-04-10 11:50:00,220.8,220.8,220.49,220.5,1002.0,216.0963,216.0963,215.7929,215.8027,1002.0
2023-04-10 12:00:00,220.36,220.36,220.01,220.03,750.0,215.6657,215.6657,215.3232,215.3427,750.0
2023-04-10 12:10:00,220.06,220.34,219.96,220.3,1014.0,215.3721,215.6461,215.2742,215.607,1014.0
2023-04-10 12:20:00,220.37,220.39,220.28,220.28,963.0,215.6755,215.6951,215.5874,215.5874,963.0
2023-04-10 12:30:00,220.41,220.97,220.34,220.97,1675.0,215.7146,216.2627,215.6461,216.2627,1675.0
2023-04-10 12:40:00,221.07,221.07,220.81,220.99,1227.0,216.3606,216.3606,216.1061,216.2823,1227.0
2023-04-10 12:50:00,220.98,221.15,220.92,220.98,1250.0,216.2725,216.4389,216.2138,216.2725,1250.0
2023-04-10 13:00:00,220.95,221.29,220.89,221.21,1684.0,216.2431,216.5759,216.1844,216.4976,1684.0
2023-04-10 13:10:00,221.3,221.38,221.22,221.23,1001.0,216.5857,216.664,216.5074,216.5172,1001.0
2023-04-10 13:20:00,221.11,221.19,221.11,221.19,200.0,216.3997,216.478,216.3997,216.478,200.0
2023-04-10 13:30:00,221.04,221.7,220.92,221.5,5722.0,216.3312,216.9771,216.2138,216.7814,5722.0
2023-04-10 13:40:00,221.41,221.48,221.16,221.39,1625.0,216.6933,216.7618,216.4487,216.6738,1625.0
2023-04-10 13:50:00,221.29,221.3,221.19,221.28,1257.0,216.5759,216.5857,216.478,216.5661,1257.0
2023-04-10 14:00:00,221.1,221.1,220.92,221.02,1667.0,216.3899,216.3899,216.2138,216.3116,1667.0
2023-04-10 14:10:00,220.89,221.1,220.82,221.06,2152.0,216.1844,216.3899,216.1159,216.3508,2152.0
2023-04-10 14:20:00,221.05,221.08,220.87,220.92,1362.0,216.341,216.3704,216.1648,216.2138,1362.0
2023-04-10 14:30:00,220.91,221.03,220.9,220.98,2649.0,216.204,216.3214,216.1942,216.2725,2649.0
2023-04-10 14:40:00,220.98,220.98,220.76,220.85,1423.0,216.2725,216.2725,216.0572,216.1453,1423.0
2023-04-10 14:50:00,220.88,221.15,220.81,221.13,2622.0,216.1746,216.4389,216.1061,216.4193,2622.0
2023-04-10 15:00:00,221.26,221.3,221.16,221.29,1600.0,216.5465,216.5857,216.4487,216.5759,1600.0
2023-04-10 15:10:00,221.24,221.58,221.2,221.55,3323.0,216.5269,216.8597,216.4878,216.8303,3323.0
2023-04-10 15:20:00,221.62,221.62,221.1,221.17,3061.0,216.8989,216.8989,216.3899,216.4584,3061.0
2023-04-10 15:30:00,221.21,221.21,221.01,221.19,3273.0,216.4976,216.4976,216.3018,216.478,3273.0
2023-04-10 15:40:00,221.1,221.38,221.06,221.29,9855.0,216.3899,216.664,216.3508,216.5759,9855.0
2023-04-10 15:50:00,221.28,222.06,221.2,221.96,70251.0,216.5661,217.3295,216.4878,217.2316,70251.0
2023-04-11 09:30:00,222.98,223.92,222.9,223.45,4575.0,218.2299,219.1499,218.1516,218.6899,4575.0
2023-04-11 09:40:00,223.29,223.48,223.09,223.47,2600.0,218.5333,218.7192,218.3375,218.7094,2600.0
2023-04-11 09:50:00,223.5,223.79,223.25,223.25,5980.0,218.7388,219.0226,218.4941,218.4941,5980.0
2023-04-11 10:00:00,223.26,223.62,223.1,223.61,2556.0,218.5039,218.8562,218.3473,218.8465,2556.0
2023-04-11 10:10:00,223.54,223.54,222.98,223.26,1013.0,218.778,218.778,218.2299,218.5039,1013.0
2023-04-11 10:20:00,223.21,223.52,223.21,223.52,1739.0,218.455,218.7584,218.455,218.7584,1739.0
2023-04-11 10:30:00,223.33,223.33,223.02,223.02,1027.0,218.5724,218.5724,218.269,218.269,1027.0
2023-04-11 10:40:00,222.97,222.97,222.47,222.78,1725.0,218.2201,218.2201,217.7307,218.0341,1725.0
2023-04-11 10:50:00,222.76,222.82,222.65,222.74,700.0,218.0146,218.0733,217.9069,217.995,700.0
2023-04-11 11:00:00,222.79,222.81,222.5,222.52,1201.0,218.0439,218.0635,217.7601,217.7797,1201.0
2023-04-11 11:10:00,222.49,222.49,222.32,222.39,821.0,217.7503,217.7503,217.5839,217.6524,821.0
2023-04-11 11:20:00,222.39,222.81,222.32,222.56,3525.0,217.6524,218.0635,217.5839,217.8188,3525.0
2023-04-11 11:30:00,222.59,222.84,222.48,222.48,1155.0,217.8482,218.0929,217.7405,217.7405,1155.0
2023-04-11 11:40:00,222.45,222.45,222.3,222.35,500.0,217.7112,217.7112,217.5644,217.6133,500.0
2023-04-11 11:50:00,222.26,222.31,222.17,222.31,400.0,217.5252,217.5742,217.4371,217.5742,400.0
2023-04-11 12:00:00,222.38,222.43,222.07,222.07,1103.0,217.6427,217.6916,217.3393,217.3393,1103.0
2023-04-11 12:10:00,222.26,222.58,222.26,222.57,1519.0,217.5252,217.8384,217.5252,217.8286,1519.0
2023-04-11 12:20:00,222.58,222.95,222.58,222.91,2966.0,217.8384,218.2005,217.8384,218.1614,2966.0
2023-04-11 12:30:00,222.92,223.01,222.82,222.84,5105.0,218.1712,218.2592,218.0733,218.0929,5105.0
2023-04-11 12:40:00,223.03,223.04,222.9,223.03,2080.0,218.2788,218.2886,218.1516,218.2788,2080.0
2023-04-11 12:50:00,223.03,223.13,223.01,223.06,3087.0,218.2788,218.3767,218.2592,218.3082,3087.0
2023-04-11 13:00:00,223.05,223.21,223.05,223.18,1131.0,218.2984,218.455,218.2984,218.4256,1131.0
2023-04-11 13:10:00,223.22,223.22,222.95,223.19,3144.0,218.4648,218.4648,218.2005,218.4354,3144.0
2023-04-11 13:20:00,223.28,223.29,223.19,223.28,600.0,218.5235,218.5333,218.4354,218.5235,600.0
2023-04-11 13:30:00,223.38,223.43,223.23,223.27,3250.0,218.6214,218.6703,218.4746,218.5137,3250.0
2023-04-11 13:40:00,223.23,223.45,223.22,223.45,1400.0,218.4746,218.6899,218.4648,218.6899,1400.0
2023-04-11 13:50:00,223.45,223.46,223.21,223.3,1903.0,218.6899,218.6997,218.455,218.5431,1903.0
2023-04-11 14:00:00,223.45,223.46,223.19,223.33,3254.0,218.6899,218.6997,218.4354,218.5724,3254.0
2023-04-11 14:10:00,223.31,223.43,223.31,223.43,1100.0,218.5529,218.6703,218.5529,218.6703,1100.0
2023-04-11 14:20:00,223.41,223.49,223.41,223.42,400.0,218.6507,218.729,218.6507,218.6605,400.0
2023-04-11 14:30:00,223.49,223.57,223.4,223.46,2843.0,218.729,218.8073,218.6409,218.6997,2843.0
2023-04-11 14:40:00,223.44,223.53,223.42,223.52,1100.0,218.6801,218.7682,218.6605,218.7584,1100.0
2023-04-11 14:50:00,223.44,223.71,223.32,223.71,6190.0,218.6801,218.9443,218.5626,218.9443,6190.0
2023-04-11 15:00:00,223.78,224.06,223.66,223.96,9970.0,219.0128,219.2869,218.8954,219.189,9970.0
2023-04-11 15:10:00,223.97,224.2,223.83,223.85,8885.0,219.1988,219.4239,219.0618,219.0813,8885.0
2023-04-11 15:20:00,223.81,223.88,223.64,223.65,2927.0,219.0422,219.1107,218.8758,218.8856,2927.0
2023-04-11 15:30:00,223.7,223.84,223.57,223.57,7687.0,218.9345,219.0716,218.8073,218.8073,7687.0
2023-04-11 15:40:00,223.61,223.61,223.26,223.31,6601.0,218.8465,218.8465,218.5039,218.5529,6601.0
2023-04-11 15:50:00,223.25,223.33,222.81,223.2,20170.0,218.4941,218.5724,218.0635,218.4452,20170.0
2023-04-12 09:30:00,224.73,225.64,224.73,225.64,6436.0,219.9426,220.8332,219.9426,220.8332,6436.0
2023-04-12 09:40:00,224.58,224.92,223.63,223.97,4489.0,219.7958,220.1286,218.866,219.1988,4489.0
2023-04-12 09:50:00,223.87,224.3,223.05,223.11,8299.0,219.1009,219.5218,218.2984,218.3571,8299.0
2023-04-12 10:00:00,223.37,224.57,223.36,224.54,1220.0,218.6116,219.786,218.6018,219.7566,1220.0
2023-04-12 10:10:00,224.84,224.96,224.65,224.85,600.0,220.0503,220.1677,219.8643,220.06,600.0
2023-04-12 10:20:00,225.05,225.13,224.65,224.97,1704.0,220.2558,220.3341,219.8643,220.1775,1704.0
2023-04-12 10:30:00,224.82,224.84,224.33,224.33,1300.0,220.0307,220.0503,219.5511,219.5511,1300.0
2023-04-12 10:40:00,224.33,224.33,223.81,223.81,802.0,219.5511,219.5511,219.0422,219.0422,802.0
2023-04-12 10:50:00,223.71,223.73,223.43,223.43,861.0,218.9443,218.9639,218.6703,218.6703,861.0
2023-04-12 11:00:00,223.34,223.45,222.8,222.86,1880.0,218.5822,218.6899,218.0537,218.1124,1880.0
2023-04-12 11:10:00,222.68,222.74,222.51,222.7,3112.0,217.9363,217.995,217.7699,217.9558,3112.0
2023-04-12 11:20:00,222.98,223.33,222.98,223.22,830.0,218.2299,218.5724,218.2299,218.4648,830.0
2023-04-12 11:30:00,223.35,223.35,223.23,223.23,600.0,218.592,218.592,218.4746,218.4746,600.0
2023-04-12 11:40:00,223.14,223.42,223.13,223.23,3223.0,218.3865,218.6605,218.3767,218.4746,3223.0
2023-04-12 11:50:00,223.1,223.21,222.88,223.11,1800.0,218.3473,218.455,218.132,218.3571,1800.0
2023-04-12 12:00:00,223.22,223.32,223.19,223.2,1031.0,218.4648,218.5626,218.4354,218.4452,1031.0
2023-04-12 12:10:00,223.21,223.37,223.21,223.37,400.0,218.455,218.6116,218.455,218.6116,400.0
2023-04-12 12:20:00,223.34,223.34,223.11,223.23,2009.0,218.5822,218.5822,218.3571,218.4746,2009.0
2023-04-12 12:30:00,223.35,223.42,223.21,223.21,1561.0,218.592,218.6605,218.455,218.455,1561.0
2023-04-12 12:40:00,223.15,223.36,223.15,223.36,700.0,218.3963,218.6018,218.3963,218.6018,700.0
2023-04-12 12:50:00,223.43,223.58,223.32,223.58,1966.0,218.6703,218.8171,218.5626,218.8171,1966.0
2023-04-12 13:00:00,223.49,223.69,223.48,223.69,1735.0,218.729,218.9248,218.7192,218.9248,1735.0
2023-04-12 13:10:00,223.92,223.95,223.79,223.8,2943.0,219.1499,219.1792,219.0226,219.0324,2943.0
2023-04-12 13:20:00,223.78,223.92,223.59,223.92,1671.0,219.0128,219.1499,218.8269,219.1499,1671.0
2023-04-12 13:30:00,223.87,224.08,223.81,223.96,3400.0,219.1009,219.3064,219.0422,219.189,3400.0
2023-04-12 13:40:00,223.94,224.14,223.89,223.95,2084.0,219.1694,219.3652,219.1205,219.1792,2084.0
2023-04-12 13:50:00,223.89,223.98,223.63,223.63,1758.0,219.1205,219.2086,218.866,218.866,1758.0
2023-04-12 14:00:00,223.74,223.86,223.5,223.5,1378.0,218.9737,219.0911,218.7388,218.7388,1378.0
2023-04-12 14:10:00,223.66,223.99,223.65,223.99,898.0,218.8954,219.2184,218.8856,219.2184,898.0
2023-04-12 14:20:00,223.77,223.77,222.88,222.88,1700.0,219.0031,219.0031,218.132,218.132,1700.0
2023-04-12 14:30:00,222.6,222.71,222.53,222.59,815.0,217.858,217.9656,217.7895,217.8482,815.0
2023-04-12 14:40:00,222.53,222.83,222.37,222.37,1274.0,217.7895,218.0831,217.6329,217.6329,1274.0
2023-04-12 14:50:00,222.43,222.65,222.42,222.65,1710.0,217.6916,217.9069,217.6818,217.9069,1710.0
2023-04-12 15:00:00,222.61,222.68,222.32,222.56,3100.0,217.8678,217.9363,217.5839,217.8188,3100.0
2023-04-12 15:10:00,222.59,222.6,222.33,222.38,2250.0,217.8482,217.858,217.5937,217.6427,2250.0
2023-04-12 15:20:00,222.41,222.41,221.98,222.07,1400.0,217.672,217.672,217.2512,217.3393,1400.0
2023-04-12 15:30:00,222.04,222.28,221.98,222.18,3270.0,217.3099,217.5448,217.2512,217.4469,3270.0
2023-04-12 15:40:00,222.18,222.26,221.78,221.85,5032.0,217.4469,217.5252,217.0554,217.124,5032.0
2023-04-12 15:50:00,221.79,222.37,221.75,222.17,42718.0,217.0652,217.6329,217.0261,217.4371,42718.0
2023-04-13 09:30:00,224.07,224.31,223.48,224.31,4058.0,219.2967,219.5315,218.7192,219.5315,4058.0
2023-04-13 09:40:00,224.27,224.72,223.94,224.39,2645.0,219.4924,219.9328,219.1694,219.6098,2645.0
2023-04-13 09:50:00,224.19,224.85,224.19,224.77,7105.0,219.4141,220.06,219.4141,219.9817,7105.0
2023-04-13 10:00:00,224.77,225.31,224.7,225.23,5297.0,219.9817,220.5102,219.9132,220.4319,5297.0
2023-04-13 10:10:00,225.34,226.0,225.34,226.0,10698.0,220.5396,221.1855,220.5396,221.1855,10698.0
2023-04-13 10:20:00,226.13,226.4,225.94,226.37,12061.0,221.3128,221.577,221.1268,221.5477,12061.0
2023-04-13 10:30:00,226.49,226.56,226.19,226.36,7552.0,221.6651,221.7336,221.3715,221.5379,7552.0
2023-04-13 10:40:00,226.36,226.55,226.12,226.45,10236.0,221.5379,221.7238,221.303,221.626,10236.0
2023-04-13 10:50:00,226.59,226.86,226.55,226.84,5553.0,221.763,222.0272,221.7238,222.0077,5553.0
2023-04-13 11:00:00,226.89,226.97,226.63,226.9,4293.0,222.0566,222.1349,221.8021,222.0664,4293.0
2023-04-13 11:10:00,226.89,227.27,226.66,226.99,7719.0,222.0566,222.4285,221.8315,222.1545,7719.0
2023-04-13 11:20:00,226.73,227.31,226.73,227.2,12069.0,221.9,222.4676,221.9,222.36,12069.0
2023-04-13 11:30:00,227.28,227.68,227.26,227.65,5145.0,222.4383,222.8298,222.4187,222.8004,5145.0
2023-04-13 11:40:00,227.6,227.74,227.27,227.31,4660.0,222.7515,222.8885,222.4285,222.4676,4660.0
2023-04-13 11:50:00,227.36,227.6,227.16,227.16,2055.0,222.5166,222.7515,222.3208,222.3208,2055.0
2023-04-13 12:00:00,227.25,227.25,226.78,226.79,600.0,222.4089,222.4089,221.9489,221.9587,600.0
2023-04-13 12:10:00,226.53,226.64,226.53,226.54,655.0,221.7043,221.8119,221.7043,221.714,655.0
2023-04-13 12:20:00,226.31,226.33,226.11,226.24,2035.0,221.4889,221.5085,221.2932,221.4204,2035.0
2023-04-13 12:30:00,226.05,226.05,226.05,226.05,100.0,221.2345,221.2345,221.2345,221.2345,100.0
2023-04-13 12:40:00,226.04,226.5,225.97,226.5,2477.0,221.2247,221.6749,221.1562,221.6749,2477.0
2023-04-13 12:50:00,226.51,226.51,226.25,226.27,1435.0,221.6847,221.6847,221.4302,221.4498,1435.0
2023-04-13 13:00:00,226.03,226.09,225.79,225.96,1076.0,221.2149,221.2736,220.98,221.1464,1076.0
2023-04-13 13:10:00,225.93,226.15,225.64,225.99,9642.0,221.117,221.3324,220.8332,221.1758,9642.0
2023-04-13 13:20:00,226.04,226.16,225.91,225.99,1757.0,221.2247,221.3421,221.0975,221.1758,1757.0
2023-04-13 13:30:00,225.79,225.82,225.64,225.82,970.0,220.98,221.0094,220.8332,221.0094,970.0
2023-04-13 13:40:00,225.68,225.89,225.62,225.82,1454.0,220.8724,221.0779,220.8136,221.0094,1454.0
2023-04-13 13:50:00,225.98,226.37,225.88,226.03,2774.0,221.166,221.5477,221.0681,221.2149,2774.0
2023-04-13 14:00:00,225.85,226.36,225.84,226.29,2794.0,221.0387,221.5379,221.029,221.4694,2794.0
2023-04-13 14:10:00,226.29,226.43,226.22,226.33,1173.0,221.4694,221.6064,221.4009,221.5085,1173.0
2023-04-13 14:20:00,226.18,226.35,226.14,226.31,1700.0,221.3617,221.5281,221.3226,221.4889,1700.0
2023-04-13 14:30:00,226.28,226.43,225.94,226.21,4703.0,221.4596,221.6064,221.1268,221.3911,4703.0
2023-04-13 14:40:00,226.19,226.23,226.11,226.11,1100.0,221.3715,221.4106,221.2932,221.2932,1100.0
2023-04-13 14:50:00,226.28,226.43,226.1,226.43,2401.0,221.4596,221.6064,221.2834,221.6064,2401.0
2023-04-13 15:00:00,226.39,226.51,226.22,226.38,2328.0,221.5672,221.6847,221.4009,221.5575,2328.0
2023-04-13 15:10:00,226.41,226.57,226.16,226.57,13731.0,221.5868,221.7434,221.3421,221.7434,13731.0
2023-04-13 15:20:00,226.62,227.04,226.34,226.66,6354.0,221.7923,222.2034,221.5183,221.8315,6354.0
2023-04-13 15:30:00,226.62,226.94,226.51,226.74,7806.0,221.7923,222.1055,221.6847,221.9098,7806.0
2023-04-13 15:40:00,226.74,227.04,226.61,226.63,6696.0,221.9098,222.2034,221.7826,221.8021,6696.0
2023-04-13 15:50:00,226.62,226.71,226.33,226.6,33174.0,221.7923,221.8804,221.5085,221.7728,33174.0
2023-04-14 09:30:00,226.44,227.01,226.44,226.86,7064.0,221.6162,222.174,221.6162,222.0272,7064.0
2023-04-14 09:40:00,227.14,227.55,227.06,227.45,2860.0,222.3013,222.7025,222.223,222.6047,2860.0
2023-04-14 09:50:00,227.29,227.54,227.1,227.54,2216.0,222.4481,222.6927,222.2621,222.6927,2216.0
2023-04-14 10:00:00,227.35,227.84,226.92,227.08,3040.0,222.5068,222.9863,222.0859,222.2425,3040.0
2023-04-14 10:10:00,226.97,227.26,226.91,227.21,3955.0,222.1349,222.4187,222.0762,222.3698,3955.0
2023-04-14 10:20:00,227.29,227.45,226.8,227.14,4465.0,222.4481,222.6047,221.9685,222.3013,4465.0
2023-04-14 10:30:00,227.43,227.78,227.2,227.66,11858.0,222.5851,222.9276,222.36,222.8102,11858.0
2023-04-14 10:40:00,227.7,227.76,227.48,227.62,7509.0,222.8493,222.9081,222.634,222.771,7509.0
2023-04-14 10:50:00,227.54,227.59,226.85,227.45,7864.0,222.6927,222.7417,222.0174,222.6047,7864.0
2023-04-14 11:00:00,227.44,227.69,227.24,227.26,11564.0,222.5949,222.8395,222.3991,222.4187,11564.0
2023-04-14 11:10:00,227.28,227.33,226.46,226.52,5915.0,222.4383,222.4872,221.6357,221.6945,5915.0
2023-04-14 11:20:00,226.56,226.6,226.11,226.13,9607.0,221.7336,221.7728,221.2932,221.3128,9607.0
2023-04-14 11:30:00,226.12,226.64,226.09,226.5,4210.0,221.303,221.8119,221.2736,221.6749,4210.0
2023-04-14 11:40:00,226.54,226.79,226.53,226.62,2643.0,221.714,221.9587,221.7043,221.7923,2643.0
2023-04-14 11:50:00,226.54,226.71,226.54,226.71,600.0,221.714,221.8804,221.714,221.8804,600.0
2023-04-14 12:00:00,226.77,226.93,226.57,226.59,4420.0,221.9391,222.0957,221.7434,221.763,4420.0
2023-04-14 12:10:00,226.61,226.85,226.61,226.84,1802.0,221.7826,222.0174,221.7826,222.0077,1802.0
2023-04-14 12:20:00,226.81,226.92,226.73,226.74,2757.0,221.9783,222.0859,221.9,221.9098,2757.0
2023-04-14 12:30:00,226.62,226.62,225.87,225.99,9402.0,221.7923,221.7923,221.0583,221.1758,9402.0
2023-04-14 12:40:00,226.0,226.0,225.47,225.48,4650.0,221.1855,221.1855,220.6668,220.6766,4650.0
2023-04-14 12:50:00,225.48,225.6,225.36,225.51,4736.0,220.6766,220.7941,220.5592,220.706,4736.0
2023-04-14 13:00:00,225.64,225.9,225.61,225.71,3090.0,220.8332,221.0877,220.8039,220.9017,3090.0
2023-04-14 13:10:00,225.85,226.22,225.83,226.06,1200.0,221.0387,221.4009,221.0192,221.2443,1200.0
2023-04-14 13:20:00,226.04,226.04,225.75,225.75,1500.0,221.2247,221.2247,220.9409,220.9409,1500.0
2023-04-14 13:30:00,225.57,225.68,225.55,225.55,1902.0,220.7647,220.8724,220.7451,220.7451,1902.0
2023-04-14 13:40:00,225.65,225.98,225.65,225.93,3051.0,220.843,221.166,220.843,221.117,3051.0
2023-04-14 13:50:00,226.03,226.39,226.03,226.25,1527.0,221.2149,221.5672,221.2149,221.4302,1527.0
2023-04-14 14:00:00,226.17,226.32,225.97,226.24,1914.0,221.3519,221.4987,221.1562,221.4204,1914.0
2023-04-14 14:10:00,226.34,226.57,226.3,226.49,2000.0,221.5183,221.7434,221.4792,221.6651,2000.0
2023-04-14 14:20:00,226.48,226.67,226.48,226.56,3382.0,221.6553,221.8413,221.6553,221.7336,3382.0
2023-04-14 14:30:00,226.67,226.67,226.01,226.06,7004.0,221.8413,221.8413,221.1953,221.2443,7004.0
2023-04-14 14:40:00,226.01,226.26,225.69,226.07,5709.0,221.1953,221.44,220.8822,221.2541,5709.0
2023-04-14 14:50:00,226.11,226.11,225.75,225.89,5200.0,221.2932,221.2932,220.9409,221.0779,5200.0
2023-04-14 15:00:00,225.85,225.85,225.27,225.34,10900.0,221.0387,221.0387,220.4711,220.5396,10900.0
2023-04-14 15:10:00,225.27,225.38,224.91,225.1,9412.0,220.4711,220.5788,220.1188,220.3047,9412.0
2023-04-14 15:20:00,225.02,225.64,225.02,225.2,8506.0,220.2264,220.8332,220.2264,220.4026,8506.0
2023-04-14 15:30:00,225.16,225.48,225.1,225.45,13379.0,220.3634,220.6766,220.3047,220.6473,13379.0
2023-04-14 15:40:00,225.49,225.51,225.07,225.22,20768.0,220.6864,220.706,220.2754,220.4222,20768.0
2023-04-14 15:50:00,225.18,225.18,224.39,224.56,85379.0,220.383,220.383,219.6098,219.7762,85379.0
2023-04-17 09:30:00,224.65,225.67,224.2,225.67,6815.0,219.8643,220.8626,219.4239,220.8626,6815.0
2023-04-17 09:40:00,225.46,225.46,224.86,225.1,1099.0,220.6571,220.6571,220.0698,220.3047,1099.0
2023-04-17 09:50:00,225.06,225.21,224.67,224.78,3491.0,220.2656,220.4124,219.8839,219.9915,3491.0
2023-04-17 10:00:00,224.83,224.83,224.35,224.49,1861.0,220.0405,220.0405,219.5707,219.7077,1861.0
2023-04-17 10:10:00,224.5,224.55,224.42,224.46,955.0,219.7175,219.7664,219.6392,219.6784,955.0
2023-04-17 10:20:00,224.42,224.85,224.42,224.68,4330.0,219.6392,220.06,219.6392,219.8937,4330.0
2023-04-17 10:30:00,224.67,224.93,224.62,224.9,3753.0,219.8839,220.1383,219.8349,220.109,3753.0
2023-04-17 10:40:00,224.74,224.83,224.44,224.71,4016.0,219.9524,220.0405,219.6588,219.923,4016.0
2023-04-17 10:50:00,224.65,224.75,224.11,224.16,3660.0,219.8643,219.9622,219.3358,219.3847,3660.0
2023-04-17 11:00:00,224.16,224.18,223.82,224.02,2291.0,219.3847,219.4043,219.052,219.2477,2291.0
2023-04-17 11:10:00,223.98,224.22,223.9,224.12,2200.0,219.2086,219.4435,219.1303,219.3456,2200.0
2023-04-17 11:20:00,224.04,224.12,223.73,223.73,3480.0,219.2673,219.3456,218.9639,218.9639,3480.0
2023-04-17 11:30:00,223.77,223.77,223.17,223.25,2586.0,219.0031,219.0031,218.4158,218.4941,2586.0
2023-04-17 11:40:00,223.32,223.39,223.14,223.32,2069.0,218.5626,218.6311,218.3865,218.5626,2069.0
2023-04-17 11:50:00,223.21,223.44,223.21,223.25,2614.0,218.455,218.6801,218.455,218.4941,2614.0
2023-04-17 12:00:00,223.31,223.37,223.25,223.34,1848.0,218.5529,218.6116,218.4941,218.5822,1848.0
2023-04-17 12:10:00,223.39,223.45,223.04,223.21,3041.0,218.6311,218.6899,218.2886,218.455,3041.0
2023-04-17 12:20:00,223.11,223.17,222.98,223.17,2426.0,218.3571,218.4158,218.2299,218.4158,2426.0
2023-04-17 12:30:00,223.27,223.28,223.12,223.23,1776.0,218.5137,218.5235,218.3669,218.4746,1776.0
2023-04-17 12:40:00,223.24,223.32,223.21,223.27,800.0,218.4843,218.5626,218.455,218.5137,800.0
2023-04-17 12:50:00,223.33,223.37,223.23,223.34,3652.0,218.5724,218.6116,218.4746,218.5822,3652.0
2023-04-17 13:00:00,223.34,223.52,223.23,223.23,2101.0,218.5822,218.7584,218.4746,218.4746,2101.0
2023-04-17 13:10:00,223.2,223.59,223.14,223.44,1887.0,218.4452,218.8269,218.3865,218.6801,1887.0
2023-04-17 13:20:00,223.42,223.46,223.31,223.42,2791.0,218.6605,218.6997,218.5529,218.6605,2791.0
2023-04-17 13:30:00,223.49,223.7,223.39,223.7,2062.0,218.729,218.9345,218.6311,218.9345,2062.0
2023-04-17 13:40:00,223.6,223.83,223.56,223.77,7138.0,218.8367,219.0618,218.7975,219.0031,7138.0
2023-04-17 13:50:00,223.7,223.73,223.37,223.56,3217.0,218.9345,218.9639,218.6116,218.7975,3217.0
2023-04-17 14:00:00,223.49,223.6,223.39,223.56,3834.0,218.729,218.8367,218.6311,218.7975,3834.0
2023-04-17 14:10:00,223.52,223.69,223.52,223.56,2833.0,218.7584,218.9248,218.7584,218.7975,2833.0
2023-04-17 14:20:00,223.59,223.64,223.47,223.56,2923.0,218.8269,218.8758,218.7094,218.7975,2923.0
2023-04-17 14:30:00,223.59,223.9,223.59,223.74,3434.0,218.8269,219.1303,218.8269,218.9737,3434.0
2023-04-17 14:40:00,223.83,224.26,223.83,224.15,2814.0,219.0618,219.4826,219.0618,219.375,2814.0
2023-04-17 14:50:00,224.15,224.43,224.14,224.43,3044.0,219.375,219.649,219.3652,219.649,3044.0
2023-04-17 15:00:00,224.42,224.61,224.42,224.52,5126.0,219.6392,219.8252,219.6392,219.7371,5126.0
2023-04-17 15:10:00,224.58,224.75,224.49,224.6,7116.0,219.7958,219.9622,219.7077,219.8154,7116.0
2023-04-17 15:20:00,224.67,224.87,224.62,224.87,6246.0,219.8839,220.0796,219.8349,220.0796,6246.0
2023-04-17 15:30:00,224.8,225.11,224.73,224.98,12052.0,220.0111,220.3145,219.9426,220.1873,12052.0
2023-04-17 15:40:00,224.88,224.98,224.84,224.97,10722.0,220.0894,220.1873,220.0503,220.1775,10722.0
2023-04-17 15:50:00,225.0,225.48,224.93,225.46,45169.0,220.2068,220.6766,220.1383,220.6571,45169.0
2023-04-18 09:30:00,226.37,226.37,224.94,225.77,5004.0,221.5477,221.5477,220.1481,220.9604,5004.0
2023-04-18 09:40:00,225.94,225.94,225.17,225.18,651.0,221.1268,221.1268,220.3732,220.383,651.0
2023-04-18 09:50:00,225.18,225.38,224.53,224.66,2217.0,220.383,220.5788,219.7469,219.8741,2217.0
2023-04-18 10:00:00,224.59,224.87,224.31,224.65,4569.0,219.8056,220.0796,219.5315,219.8643,4569.0
2023-04-18 10:10:00,224.27,224.37,224.06,224.18,1100.0,219.4924,219.5903,219.2869,219.4043,1100.0
2023-04-18 10:20:00,224.21,224.27,223.7,223.7,2926.0,219.4337,219.4924,218.9345,218.9345,2926.0
2023-04-18 10:30:00,223.74,223.82,223.22,223.22,4957.0,218.9737,219.052,218.4648,218.4648,4957.0
2023-04-18 10:40:00,223.38,223.5,223.26,223.28,2606.0,218.6214,218.7388,218.5039,218.5235,2606.0
2023-04-18 10:50:00,223.18,223.18,222.72,222.73,2806.0,218.4256,218.4256,217.9754,217.9852,2806.0
2023-04-18 11:00:00,222.77,223.13,222.49,222.51,5295.0,218.0244,218.3767,217.7503,217.7699,5295.0
2023-04-18 11:10:00,222.49,222.74,222.31,222.74,4087.0,217.7503,217.995,217.5742,217.995,4087.0
2023-04-18 11:20:00,222.6,222.61,222.11,222.11,5020.0,217.858,217.8678,217.3784,217.3784,5020.0
2023-04-18 11:30:00,222.39,222.6,222.33,222.33,2711.0,217.6524,217.858,217.5937,217.5937,2711.0
2023-04-18 11:40:00,222.23,222.5,222.09,222.14,2492.0,217.4959,217.7601,217.3588,217.4078,2492.0
2023-04-18 11:50:00,222.31,222.53,222.19,222.53,3344.0,217.5742,217.7895,217.4567,217.7895,3344.0
2023-04-18 12:00:00,222.55,223.33,222.54,223.23,3231.0,217.809,218.5724,217.7993,218.4746,3231.0
2023-04-18 12:10:00,223.35,223.68,223.25,223.33,3200.0,218.592,218.915,218.4941,218.5724,3200.0
2023-04-18 12:20:00,223.3,223.46,223.2,223.46,1412.0,218.5431,218.6997,218.4452,218.6997,1412.0
2023-04-18 12:30:00,223.52,223.64,223.43,223.43,5297.0,218.7584,218.8758,218.6703,218.6703,5297.0
2023-04-18 12:40:00,223.35,223.43,223.28,223.41,1754.0,218.592,218.6703,218.5235,218.6507,1754.0
2023-04-18 12:50:00,223.48,223.49,222.96,223.03,2190.0,218.7192,218.729,218.2103,218.2788,2190.0
2023-04-18 13:00:00,222.86,223.14,222.86,223.08,2109.0,218.1124,218.3865,218.1124,218.3278,2109.0
2023-04-18 13:10:00,223.24,223.34,222.91,222.91,1805.0,218.4843,218.5822,218.1614,218.1614,1805.0
2023-04-18 13:20:00,222.87,222.95,222.67,222.84,3260.0,218.1222,218.2005,217.9265,218.0929,3260.0
2023-04-18 13:30:00,222.77,223.13,222.7,223.07,3865.0,218.0244,218.3767,217.9558,218.318,3865.0
2023-04-18 13:40:00,223.04,223.27,222.93,223.23,2855.0,218.2886,218.5137,218.1809,218.4746,2855.0
2023-04-18 13:50:00,223.27,223.34,222.97,223.0,3021.0,218.5137,218.5822,218.2201,218.2495,3021.0
2023-04-18 14:00:00,223.0,223.31,222.94,223.31,3901.0,218.2495,218.5529,218.1907,218.5529,3901.0
2023-04-18 14:10:00,223.4,223.54,223.21,223.21,4399.0,218.6409,218.778,218.455,218.455,4399.0
2023-04-18 14:20:00,223.17,223.43,223.17,223.38,1233.0,218.4158,218.6703,218.4158,218.6214,1233.0
2023-04-18 14:30:00,223.37,223.44,223.31,223.38,2008.0,218.6116,218.6801,218.5529,218.6214,2008.0
2023-04-18 14:40:00,223.32,223.36,222.77,222.91,3500.0,218.5626,218.6018,218.0244,218.1614,3500.0
2023-04-18 14:50:00,222.98,223.06,222.85,223.06,3131.0,218.2299,218.3082,218.1027,218.3082,3131.0
2023-04-18 15:00:00,223.12,223.32,223.1,223.23,4302.0,218.3669,218.5626,218.3473,218.4746,4302.0
2023-04-18 15:10:00,223.28,223.34,222.97,223.07,4842.0,218.5235,218.5822,218.2201,218.318,4842.0
2023-04-18 15:20:00,223.07,223.08,222.68,222.77,4493.0,218.318,218.3278,217.9363,218.0244,4493.0
2023-04-18 15:30:00,222.69,222.79,222.58,222.63,6544.0,217.9461,218.0439,217.8384,217.8873,6544.0
2023-04-18 15:40:00,222.59,222.92,222.56,222.75,5169.0,217.8482,218.1712,217.8188,218.0048,5169.0
2023-04-18 15:50:00,222.82,223.17,222.66,222.87,29653.0,218.0733,218.4158,217.9167,218.1222,29653.0
2023-04-19 09:30:00,222.2,223.08,222.2,222.93,5874.0,217.4665,218.3278,217.4665,218.1809,5874.0
2023-04-19 09:40:00,222.3,222.3,221.41,221.61,4961.0,217.5644,217.5644,216.6933,216.8891,4961.0
2023-04-19 09:50:00,221.54,221.7,221.23,221.7,3272.0,216.8206,216.9771,216.5172,216.9771,3272.0
2023-04-19 10:00:00,221.79,222.37,221.79,222.36,1700.0,217.0652,217.6329,217.0652,217.6231,1700.0
2023-04-19 10:10:00,222.36,222.58,221.95,222.58,4319.0,217.6231,217.8384,217.2218,217.8384,4319.0
2023-04-19 10:20:00,222.73,222.76,222.28,222.76,1184.0,217.9852,218.0146,217.5448,218.0146,1184.0
2023-04-19 10:30:00,222.66,222.73,222.45,222.46,1200.0,217.9167,217.9852,217.7112,217.721,1200.0
2023-04-19 10:40:00,222.41,222.53,222.26,222.47,1632.0,217.672,217.7895,217.5252,217.7307,1632.0
2023-04-19 10:50:00,222.49,222.49,222.02,222.02,1700.0,217.7503,217.7503,217.2903,217.2903,1700.0
2023-04-19 11:00:00,222.11,222.27,221.92,221.92,1850.0,217.3784,217.535,217.1925,217.1925,1850.0
2023-04-19 11:10:00,221.89,221.89,221.67,221.78,1500.0,217.1631,217.1631,216.9478,217.0554,1500.0
2023-04-19 11:20:00,221.82,221.98,221.65,221.71,2359.0,217.0946,217.2512,216.9282,216.9869,2359.0
2023-04-19 11:30:00,221.78,221.94,221.54,221.86,2421.0,217.0554,217.212,216.8206,217.1337,2421.0
2023-04-19 11:40:00,221.94,222.22,221.94,222.06,1664.0,217.212,217.4861,217.212,217.3295,1664.0
2023-04-19 11:50:00,222.02,222.09,221.87,221.96,1500.0,217.2903,217.3588,217.1435,217.2316,1500.0
2023-04-19 12:00:00,222.12,222.12,221.79,221.96,1928.0,217.3882,217.3882,217.0652,217.2316,1928.0
2023-04-19 12:10:00,222.0,222.23,221.72,222.05,12677.0,217.2708,217.4959,216.9967,217.3197,12677.0
2023-04-19 12:20:00,221.95,222.21,221.95,222.19,800.0,217.2218,217.4763,217.2218,217.4567,800.0
2023-04-19 12:30:00,222.24,222.37,221.94,221.94,2115.0,217.5056,217.6329,217.212,217.212,2115.0
2023-04-19 12:40:00,221.81,221.86,221.68,221.74,1586.0,217.0848,217.1337,216.9576,217.0163,1586.0
2023-04-19 12:50:00,221.78,221.86,221.63,221.76,2620.0,217.0554,217.1337,216.9086,217.0359,2620.0
2023-04-19 13:00:00,221.82,221.91,221.62,221.83,1664.0,217.0946,217.1827,216.8989,217.1044,1664.0
2023-04-19 13:10:00,222.02,222.02,221.71,221.74,1214.0,217.2903,217.2903,216.9869,217.0163,1214.0
2023-04-19 13:20:00,221.86,221.93,221.81,221.93,600.0,217.1337,217.2022,217.0848,217.2022,600.0
2023-04-19 13:30:00,222.05,222.14,222.0,222.11,2032.0,217.3197,217.4078,217.2708,217.3784,2032.0
2023-04-19 13:40:00,222.12,222.43,222.12,222.21,3105.0,217.3882,217.6916,217.3882,217.4763,3105.0
2023-04-19 13:50:00,222.27,222.54,222.27,222.53,2119.0,217.535,217.7993,217.535,217.7895,2119.0
2023-04-19 14:00:00,222.56,222.58,222.22,222.22,2233.0,217.8188,217.8384,217.4861,217.4861,2233.0
2023-04-19 14:10:00,222.15,222.32,222.07,222.07,1300.0,217.4176,217.5839,217.3393,217.3393,1300.0
2023-04-19 14:20:00,222.15,222.21,222.12,222.16,1100.0,217.4176,217.4763,217.3882,217.4273,1100.0
2023-04-19 14:30:00,222.03,222.19,222.02,222.19,968.0,217.3001,217.4567,217.2903,217.4567,968.0
2023-04-19 14:40:00,222.21,222.26,222.09,222.23,3101.0,217.4763,217.5252,217.3588,217.4959,3101.0
2023-04-19 14:50:00,222.22,222.34,222.14,222.34,2833.0,217.4861,217.6035,217.4078,217.6035,2833.0
2023-04-19 15:00:00,222.33,222.33,222.09,222.29,2124.0,217.5937,217.5937,217.3588,217.5546,2124.0
2023-04-19 15:10:00,222.25,222.49,222.25,222.26,2672.0,217.5154,217.7503,217.5154,217.5252,2672.0
2023-04-19 15:20:00,222.27,222.4,222.24,222.31,3023.0,217.535,217.6622,217.5056,217.5742,3023.0
2023-04-19 15:30:00,222.4,222.4,221.95,222.06,3955.0,217.6622,217.6622,217.2218,217.3295,3955.0
2023-04-19 15:40:00,222.02,222.11,221.56,221.64,4025.0,217.2903,217.3784,216.8401,216.9184,4025.0
2023-04-19 15:50:00,221.7,222.58,221.57,222.39,48135.0,216.9771,217.8384,216.8499,217.6524,48135.0
2023-04-20 09:30:00,222.19,223.31,222.11,223.31,7210.0,217.4567,218.5529,217.3784,218.5529,7210.0
2023-04-20 09:40:00,223.39,223.39,222.53,222.53,1595.0,218.6311,218.6311,217.7895,217.7895,1595.0
2023-04-20 09:50:00,222.48,223.27,222.09,223.27,7558.0,217.7405,218.5137,217.3588,218.5137,7558.0
2023-04-20 10:00:00,223.27,223.69,223.25,223.52,2883.0,218.5137,218.9248,218.4941,218.7584,2883.0
2023-04-20 10:10:00,223.47,224.31,223.47,224.31,3037.0,218.7094,219.5315,218.7094,219.5315,3037.0
2023-04-20 10:20:00,224.24,224.24,224.01,224.01,1433.0,219.463,219.463,219.2379,219.2379,1433.0
2023-04-20 10:30:00,224.06,224.32,223.83,224.0,3486.0,219.2869,219.5413,219.0618,219.2282,3486.0
2023-04-20 10:40:00,224.06,224.07,223.73,223.84,5165.0,219.2869,219.2967,218.9639,219.0716,5165.0
2023-04-20 10:50:00,223.75,223.86,223.55,223.78,8200.0,218.9835,219.0911,218.7877,219.0128,8200.0
2023-04-20 11:00:00,223.78,223.79,223.16,223.32,1210.0,219.0128,219.0226,218.406,218.5626,1210.0
2023-04-20 11:10:00,223.36,223.6,223.36,223.49,2227.0,218.6018,218.8367,218.6018,218.729,2227.0
2023-04-20 11:20:00,223.52,223.71,223.46,223.59,2451.0,218.7584,218.9443,218.6997,218.8269,2451.0
2023-04-20 11:30:00,223.59,223.69,223.5,223.69,3250.0,218.8269,218.9248,218.7388,218.9248,3250.0
2023-04-20 11:40:00,223.7,224.03,223.69,223.75,4649.0,218.9345,219.2575,218.9248,218.9835,4649.0
2023-04-20 11:50:00,223.72,223.85,223.61,223.62,3792.0,218.9541,219.0813,218.8465,218.8562,3792.0
2023-04-20 12:00:00,223.58,223.71,223.58,223.67,2689.0,218.8171,218.9443,218.8171,218.9052,2689.0
2023-04-20 12:10:00,223.75,223.75,223.56,223.7,4563.0,218.9835,218.9835,218.7975,218.9345,4563.0
2023-04-20 12:20:00,223.71,223.81,223.55,223.61,4511.0,218.9443,219.0422,218.7877,218.8465,4511.0
2023-04-20 12:30:00,223.61,223.82,223.61,223.82,3511.0,218.8465,219.052,218.8465,219.052,3511.0
2023-04-20 12:40:00,223.85,223.97,223.85,223.89,3639.0,219.0813,219.1988,219.0813,219.1205,3639.0
2023-04-20 12:50:00,223.9,224.05,223.81,224.05,3303.0,219.1303,219.2771,219.0422,219.2771,3303.0
2023-04-20 13:00:00,224.06,224.07,223.83,224.07,2722.0,219.2869,219.2967,219.0618,219.2967,2722.0
2023-04-20 13:10:00,224.15,224.44,224.1,224.44,1202.0,219.375,219.6588,219.326,219.6588,1202.0
2023-04-20 13:20:00,224.49,225.0,224.49,224.95,2086.0,219.7077,220.2068,219.7077,220.1579,2086.0
2023-04-20 13:30:00,225.02,225.04,224.86,224.91,2520.0,220.2264,220.246,220.0698,220.1188,2520.0
2023-04-20 13:40:00,224.94,224.94,224.49,224.5,2990.0,220.1481,220.1481,219.7077,219.7175,2990.0
2023-04-20 13:50:00,224.54,224.76,224.22,224.22,1500.0,219.7566,219.972,219.4435,219.4435,1500.0
2023-04-20 14:00:00,224.2,224.41,224.19,224.21,1306.0,219.4239,219.6294,219.4141,219.4337,1306.0
2023-04-20 14:10:00,224.48,224.73,224.48,224.59,2033.0,219.6979,219.9426,219.6979,219.8056,2033.0
2023-04-20 14:20:00,224.58,224.58,224.24,224.25,2028.0,219.7958,219.7958,219.463,219.4728,2028.0
2023-04-20 14:30:00,224.27,224.27,223.95,224.15,2520.0,219.4924,219.4924,219.1792,219.375,2520.0
2023-04-20 14:40:00,224.11,224.18,223.94,224.03,2104.0,219.3358,219.4043,219.1694,219.2575,2104.0
2023-04-20 14:50:00,224.07,224.3,224.04,224.17,3002.0,219.2967,219.5218,219.2673,219.3945,3002.0
2023-04-20 15:00:00,224.23,224.3,224.01,224.14,2110.0,219.4533,219.5218,219.2379,219.3652,2110.0
2023-04-20 15:10:00,224.14,224.3,223.98,224.16,4095.0,219.3652,219.5218,219.2086,219.3847,4095.0
2023-04-20 15:20:00,224.0,224.25,223.97,224.03,4858.0,219.2282,219.4728,219.1988,219.2575,4858.0
2023-04-20 15:30:00,224.17,224.37,224.09,224.37,5150.0,219.3945,219.5903,219.3162,219.5903,5150.0
2023-04-20 15:40:00,224.4,224.42,224.1,224.22,10891.0,219.6196,219.6392,219.326,219.4435,10891.0
2023-04-20 15:50:00,224.03,224.92,223.93,224.87,58769.0,219.2575,220.1286,219.1596,220.0796,58769.0
2023-04-21 09:30:00,226.71,227.74,226.0,227.41,32634.0,221.8804,222.8885,221.1855,222.5655,32634.0
2023-04-21 09:40:00,227.43,227.72,227.15,227.45,14449.0,222.5851,222.8689,222.311,222.6047,14449.0
2023-04-21 09:50:00,227.31,227.43,226.63,226.71,6125.0,222.4676,222.5851,221.8021,221.8804,6125.0
2023-04-21 10:00:00,226.73,226.73,226.44,226.55,2021.0,221.9,221.9,221.6162,221.7238,2021.0
2023-04-21 10:10:00,226.71,227.46,226.63,227.25,7635.0,221.8804,222.6144,221.8021,222.4089,7635.0
2023-04-21 10:20:00,227.24,227.78,227.24,227.5,4992.0,222.3991,222.9276,222.3991,222.6536,4992.0
2023-04-21 10:30:00,227.34,227.46,226.96,227.08,3200.0,222.497,222.6144,222.1251,222.2425,3200.0
2023-04-21 10:40:00,227.15,227.15,226.42,226.93,9575.0,222.311,222.311,221.5966,222.0957,9575.0
2023-04-21 10:50:00,226.92,227.06,226.65,226.89,2820.0,222.0859,222.223,221.8217,222.0566,2820.0
2023-04-21 11:00:00,226.91,227.34,226.86,227.25,2201.0,222.0762,222.497,222.0272,222.4089,2201.0
2023-04-21 11:10:00,227.3,227.74,227.29,227.45,8214.0,222.4579,222.8885,222.4481,222.6047,8214.0
2023-04-21 11:20:00,227.45,227.61,227.34,227.44,3049.0,222.6047,222.7612,222.497,222.5949,3049.0
2023-04-21 11:30:00,227.52,227.61,227.07,227.07,2111.0,222.6732,222.7612,222.2328,222.2328,2111.0
2023-04-21 11:40:00,227.21,227.39,226.93,226.93,2030.0,222.3698,222.5459,222.0957,222.0957,2030.0
2023-04-21 11:50:00,226.8,227.36,226.8,227.35,1875.0,221.9685,222.5166,221.9685,222.5068,1875.0
2023-04-21 12:00:00,227.36,227.52,227.26,227.33,1580.0,222.5166,222.6732,222.4187,222.4872,1580.0
2023-04-21 12:10:00,227.37,227.53,227.33,227.52,2041.0,222.5264,222.683,222.4872,222.6732,2041.0
2023-04-21 12:20:00,227.48,227.68,227.2,227.56,3474.0,222.634,222.8298,222.36,222.7123,3474.0
2023-04-21 12:30:00,227.61,227.73,227.54,227.58,1416.0,222.7612,222.8787,222.6927,222.7319,1416.0
2023-04-21 12:40:00,227.64,228.15,227.64,227.85,9078.0,222.7906,223.2897,222.7906,222.9961,9078.0
2023-04-21 12:50:00,227.94,227.94,227.76,227.77,1934.0,223.0842,223.0842,222.9081,222.9178,1934.0
2023-04-21 13:00:00,227.67,228.01,227.64,228.01,2401.0,222.82,223.1527,222.7906,223.1527,2401.0
2023-04-21 13:10:00,227.92,228.0,227.57,227.67,1802.0,223.0646,223.1429,222.7221,222.82,1802.0
2023-04-21 13:20:00,227.63,227.87,227.62,227.87,1510.0,222.7808,223.0157,222.771,223.0157,1510.0
2023-04-21 13:30:00,227.92,228.01,227.73,227.73,2200.0,223.0646,223.1527,222.8787,222.8787,2200.0
2023-04-21 13:40:00,227.65,227.84,227.51,227.69,2726.0,222.8004,222.9863,222.6634,222.8395,2726.0
2023-04-21 13:50:00,227.76,227.82,227.57,227.8,2237.0,222.9081,222.9668,222.7221,222.9472,2237.0
2023-04-21 14:00:00,228.16,228.22,228.03,228.12,1500.0,223.2995,223.3583,223.1723,223.2604,1500.0
2023-04-21 14:10:00,228.17,228.3,228.03,228.03,2183.0,223.3093,223.4365,223.1723,223.1723,2183.0
2023-04-21 14:20:00,228.09,228.4,228.09,228.37,2500.0,223.231,223.5344,223.231,223.5051,2500.0
2023-04-21 14:30:00,228.36,228.5,228.04,228.08,3656.0,223.4953,223.6323,223.1821,223.2212,3656.0
2023-04-21 14:40:00,228.06,228.26,227.97,228.01,3803.0,223.2017,223.3974,223.1136,223.1527,3803.0
2023-04-21 14:50:00,227.87,228.01,227.65,227.77,5320.0,223.0157,223.1527,222.8004,222.9178,5320.0
2023-04-21 15:00:00,227.85,227.85,227.42,227.49,1570.0,222.9961,222.9961,222.5753,222.6438,1570.0
2023-04-21 15:10:00,227.41,227.75,227.27,227.49,7727.0,222.5655,222.8983,222.4285,222.6438,7727.0
2023-04-21 15:20:00,227.6,227.8,227.43,227.8,9025.0,222.7515,222.9472,222.5851,222.9472,9025.0
2023-04-21 15:30:00,227.73,227.73,227.41,227.41,4557.0,222.8787,222.8787,222.5655,222.5655,4557.0
2023-04-21 15:40:00,227.33,227.64,227.28,227.64,5524.0,222.4872,222.7906,222.4383,222.7906,5524.0
2023-04-21 15:50:00,227.73,228.19,227.54,228.08,40962.0,222.8787,223.3289,222.6927,223.2212,40962.0
2023-04-24 09:30:00,228.0,229.78,228.0,229.67,19039.0,223.1429,224.885,223.1429,224.7774,19039.0
2023-04-24 09:40:00,229.45,229.84,229.06,229.6,13030.0,224.5621,224.9437,224.1804,224.7089,13030.0
2023-04-24 09:50:00,229.68,230.48,229.59,230.23,25200.0,224.7872,225.5701,224.6991,225.3254,25200.0
2023-04-24 10:00:00,230.26,230.28,229.87,229.88,3300.0,225.3548,225.3744,224.9731,224.9829,3300.0
2023-04-24 10:10:00,229.77,230.21,229.77,230.15,5467.0,224.8752,225.3059,224.8752,225.2471,5467.0
2023-04-24 10:20:00,230.15,230.15,229.71,229.72,2060.0,225.2471,225.2471,224.8165,224.8263,2060.0
2023-04-24 10:30:00,229.77,229.77,229.1,229.1,4051.0,224.8752,224.8752,224.2195,224.2195,4051.0
2023-04-24 10:40:00,229.09,229.44,229.02,229.3,3610.0,224.2097,224.5523,224.1412,224.4152,3610.0
2023-04-24 10:50:00,229.31,229.36,229.07,229.09,1120.0,224.425,224.474,224.1901,224.2097,1120.0
2023-04-24 11:00:00,229.14,229.33,229.1,229.27,4310.0,224.2587,224.4446,224.2195,224.3859,4310.0
2023-04-24 11:10:00,229.27,229.55,229.13,229.55,3680.0,224.3859,224.6599,224.2489,224.6599,3680.0
2023-04-24 11:20:00,229.49,229.49,229.36,229.38,1320.0,224.6012,224.6012,224.474,224.4935,1320.0
2023-04-24 11:30:00,229.37,229.5,229.27,229.49,6511.0,224.4838,224.611,224.3859,224.6012,6511.0
2023-04-24 11:40:00,229.51,229.59,229.37,229.42,958.0,224.6208,224.6991,224.4838,224.5327,958.0
2023-04-24 11:50:00,229.35,229.46,229.26,229.46,1526.0,224.4642,224.5718,224.3761,224.5718,1526.0
2023-04-24 12:00:00,229.3,229.39,229.1,229.11,900.0,224.4152,224.5033,224.2195,224.2293,900.0
2023-04-24 12:10:00,229.0,229.02,228.76,229.02,1951.0,224.1216,224.1412,223.8868,224.1412,1951.0
2023-04-24 12:20:00,229.04,229.27,229.04,229.27,1956.0,224.1608,224.3859,224.1608,224.3859,1956.0
2023-04-24 12:30:00,229.26,229.27,229.19,229.2,1074.0,224.3761,224.3859,224.3076,224.3174,1074.0
2023-04-24 12:40:00,229.2,229.27,229.15,229.22,1593.0,224.3174,224.3859,224.2684,224.337,1593.0
2023-04-24 12:50:00,229.31,229.55,229.22,229.26,2877.0,224.425,224.6599,224.337,224.3761,2877.0
2023-04-24 13:00:00,229.18,229.18,229.1,229.17,500.0,224.2978,224.2978,224.2195,224.288,500.0
2023-04-24 13:10:00,229.12,229.39,229.12,229.36,1930.0,224.2391,224.5033,224.2391,224.474,1930.0
2023-04-24 13:20:00,229.23,229.37,229.03,229.37,10420.0,224.3467,224.4838,224.151,224.4838,10420.0
2023-04-24 13:30:00,229.32,229.42,229.29,229.38,2435.0,224.4348,224.5327,224.4055,224.4935,2435.0
2023-04-24 13:40:00,229.44,229.7,229.44,229.54,1327.0,224.5523,224.8067,224.5523,224.6501,1327.0
2023-04-24 13:50:00,229.5,229.62,229.48,229.5,1600.0,224.611,224.7284,224.5914,224.611,1600.0
2023-04-24 14:00:00,229.53,229.53,229.27,229.36,1636.0,224.6403,224.6403,224.3859,224.474,1636.0
2023-04-24 14:10:00,229.36,229.45,229.3,229.32,1751.0,224.474,224.5621,224.4152,224.4348,1751.0
2023-04-24 14:20:00,229.37,229.49,229.22,229.32,3341.0,224.4838,224.6012,224.337,224.4348,3341.0
2023-04-24 14:30:00,229.3,229.4,229.2,229.28,3335.0,224.4152,224.5131,224.3174,224.3957,3335.0
2023-04-24 14:40:00,229.26,229.38,229.24,229.3,3653.0,224.3761,224.4935,224.3565,224.4152,3653.0
2023-04-24 14:50:00,229.37,229.44,229.28,229.38,2523.0,224.4838,224.5523,224.3957,224.4935,2523.0
2023-04-24 15:00:00,229.43,229.46,229.27,229.37,3515.0,224.5425,224.5718,224.3859,224.4838,3515.0
2023-04-24 15:10:00,229.48,229.53,229.36,229.49,2997.0,224.5914,224.6403,224.474,224.6012,2997.0
2023-04-24 15:20:00,229.46,229.46,229.28,229.28,2694.0,224.5718,224.5718,224.3957,224.3957,2694.0
2023-04-24 15:30:00,229.29,229.46,229.28,229.43,7644.0,224.4055,224.5718,224.3957,224.5425,7644.0
2023-04-24 15:40:00,229.45,229.8,229.29,229.74,13426.0,224.5621,224.9046,224.4055,224.8459,13426.0
2023-04-24 15:50:00,229.68,229.89,229.28,229.49,63708.0,224.7872,224.9927,224.3957,224.6012,63708.0
2023-04-25 09:30:00,228.95,229.12,228.26,228.31,4287.0,224.0727,224.2391,223.3974,223.4463,4287.0
2023-04-25 09:40:00,228.31,228.31,227.95,227.95,1037.0,223.4463,223.4463,223.094,223.094,1037.0
2023-04-25 09:50:00,227.98,228.0,227.35,227.41,1827.0,223.1234,223.1429,222.5068,222.5655,1827.0
2023-04-25 10:00:00,227.38,228.33,227.13,228.17,7914.0,222.5361,223.4659,222.2915,223.3093,7914.0
2023-04-25 10:10:00,228.16,228.22,227.92,228.19,7130.0,223.2995,223.3583,223.0646,223.3289,7130.0
2023-04-25 10:20:00,228.19,228.2,227.89,227.89,4224.0,223.3289,223.3387,223.0353,223.0353,4224.0
2023-04-25 10:30:00,227.87,227.87,227.51,227.72,2476.0,223.0157,223.0157,222.6634,222.8689,2476.0
2023-04-25 10:40:00,227.72,228.12,227.5,228.12,4111.0,222.8689,223.2604,222.6536,223.2604,4111.0
2023-04-25 10:50:00,228.2,228.29,227.93,228.13,18606.0,223.3387,223.4268,223.0744,223.2702,18606.0
2023-04-25 11:00:00,228.25,228.35,228.06,228.28,7746.0,223.3876,223.4855,223.2017,223.417,7746.0
2023-04-25 11:10:00,228.31,228.35,228.11,228.31,11552.0,223.4463,223.4855,223.2506,223.4463,11552.0
2023-04-25 11:20:00,228.31,228.31,227.92,228.06,4146.0,223.4463,223.4463,223.0646,223.2017,4146.0
2023-04-25 11:30:00,228.01,228.01,227.79,227.84,3500.0,223.1527,223.1527,222.9374,222.9863,3500.0
2023-04-25 11:40:00,227.83,228.26,227.83,228.05,3281.0,222.9766,223.3974,222.9766,223.1919,3281.0
2023-04-25 11:50:00,228.11,228.19,227.98,227.99,4603.0,223.2506,223.3289,223.1234,223.1332,4603.0
2023-04-25 12:00:00,228.03,228.18,227.99,228.09,2302.0,223.1723,223.3191,223.1332,223.231,2302.0
2023-04-25 12:10:00,228.0,228.17,227.95,228.06,1204.0,223.1429,223.3093,223.094,223.2017,1204.0
2023-04-25 12:20:00,228.16,228.23,227.94,227.94,4382.0,223.2995,223.368,223.0842,223.0842,4382.0
2023-04-25 12:30:00,227.88,228.0,227.74,227.85,2828.0,223.0255,223.1429,222.8885,222.9961,2828.0
2023-04-25 12:40:00,227.8,227.84,227.61,227.72,2807.0,222.9472,222.9863,222.7612,222.8689,2807.0
2023-04-25 12:50:00,227.7,227.77,227.64,227.77,1866.0,222.8493,222.9178,222.7906,222.9178,1866.0
2023-04-25 13:00:00,227.64,227.8,227.63,227.75,2725.0,222.7906,222.9472,222.7808,222.8983,2725.0
2023-04-25 13:10:00,227.78,227.85,227.26,227.29,3742.0,222.9276,222.9961,222.4187,222.4481,3742.0
2023-04-25 13:20:00,227.2,227.26,227.0,227.25,2212.0,222.36,222.4187,222.1642,222.4089,2212.0
2023-04-25 13:30:00,227.12,227.17,227.0,227.07,1700.0,222.2817,222.3306,222.1642,222.2328,1700.0
2023-04-25 13:40:00,226.98,227.21,226.94,227.04,2933.0,222.1447,222.3698,222.1055,222.2034,2933.0
2023-04-25 13:50:00,226.98,227.23,226.98,227.18,1200.0,222.1447,222.3893,222.1447,222.3404,1200.0
2023-04-25 14:00:00,227.12,227.21,226.94,226.99,2583.0,222.2817,222.3698,222.1055,222.1545,2583.0
2023-04-25 14:10:00,227.07,227.16,226.96,227.03,8459.0,222.2328,222.3208,222.1251,222.1936,8459.0
2023-04-25 14:20:00,227.07,227.2,227.0,227.2,3842.0,222.2328,222.36,222.1642,222.36,3842.0
2023-04-25 14:30:00,227.1,227.13,226.96,227.09,3056.0,222.2621,222.2915,222.1251,222.2523,3056.0
2023-04-25 14:40:00,227.0,227.05,226.78,226.88,13472.0,222.1642,222.2132,221.9489,222.0468,13472.0
2023-04-25 14:50:00,226.92,227.0,226.76,226.8,19131.0,222.0859,222.1642,221.9294,221.9685,19131.0
2023-04-25 15:00:00,226.77,226.91,226.56,226.82,18195.0,221.9391,222.0762,221.7336,221.9881,18195.0
2023-04-25 15:10:00,226.71,227.27,226.71,227.26,2823.0,221.8804,222.4285,221.8804,222.4187,2823.0
2023-04-25 15:20:00,227.25,227.34,227.0,227.03,2000.0,222.4089,222.497,222.1642,222.1936,2000.0
2023-04-25 15:30:00,227.06,227.23,226.8,226.9,3661.0,222.223,222.3893,221.9685,222.0664,3661.0
2023-04-25 15:40:00,226.81,226.82,226.47,226.72,4196.0,221.9783,221.9881,221.6455,221.8902,4196.0
2023-04-25 15:50:00,226.54,227.14,226.54,226.68,27522.0,221.714,222.3013,221.714,221.8511,27522.0
2023-04-26 09:30:00,224.05,224.36,223.62,224.2,10006.0,219.2771,219.5805,218.8562,219.4239,10006.0
2023-04-26 09:40:00,224.0,224.26,223.84,224.18,2932.0,219.2282,219.4826,219.0716,219.4043,2932.0
2023-04-26 09:50:00,224.37,224.43,223.77,223.9,7858.0,219.5903,219.649,219.0031,219.1303,7858.0
2023-04-26 10:00:00,223.86,224.4,223.86,224.38,2001.0,219.0911,219.6196,219.0911,219.6001,2001.0
2023-04-26 10:10:00,224.21,224.41,223.97,224.31,2605.0,219.4337,219.6294,219.1988,219.5315,2605.0
2023-04-26 10:20:00,224.24,224.36,223.96,224.28,1600.0,219.463,219.5805,219.189,219.5022,1600.0
2023-04-26 10:30:00,224.41,224.77,224.4,224.71,4000.0,219.6294,219.9817,219.6196,219.923,4000.0
2023-04-26 10:40:00,224.51,224.82,224.51,224.68,1893.0,219.7273,220.0307,219.7273,219.8937,1893.0
2023-04-26 10:50:00,224.65,224.65,224.44,224.56,3881.0,219.8643,219.8643,219.6588,219.7762,3881.0
2023-04-26 11:00:00,224.5,224.69,224.49,224.6,2398.0,219.7175,219.9035,219.7077,219.8154,2398.0
2023-04-26 11:10:00,224.62,224.94,224.5,224.93,9105.0,219.8349,220.1481,219.7175,220.1383,9105.0
2023-04-26 11:20:00,225.0,225.05,224.47,224.48,9154.0,220.2068,220.2558,219.6881,219.6979,9154.0
2023-04-26 11:30:00,224.63,225.02,224.63,224.74,1895.0,219.8447,220.2264,219.8447,219.9524,1895.0
2023-04-26 11:40:00,224.82,225.01,224.82,224.89,1529.0,220.0307,220.2166,220.0307,220.0992,1529.0
2023-04-26 11:50:00,224.96,225.02,224.84,224.86,1643.0,220.1677,220.2264,220.0503,220.0698,1643.0
2023-04-26 12:00:00,224.95,225.11,224.92,225.11,1758.0,220.1579,220.3145,220.1286,220.3145,1758.0
2023-04-26 12:10:00,225.1,225.12,224.8,224.85,2323.0,220.3047,220.3243,220.0111,220.06,2323.0
2023-04-26 12:20:00,224.85,224.86,224.58,224.63,972.0,220.06,220.0698,219.7958,219.8447,972.0
2023-04-26 12:30:00,224.65,224.78,224.65,224.78,721.0,219.8643,219.9915,219.8643,219.9915,721.0
2023-04-26 12:40:00,224.78,224.94,224.78,224.84,700.0,219.9915,220.1481,219.9915,220.0503,700.0
2023-04-26 12:50:00,224.83,224.93,224.75,224.93,1150.0,220.0405,220.1383,219.9622,220.1383,1150.0
2023-04-26 13:00:00,224.88,224.99,224.78,224.84,1560.0,220.0894,220.1971,219.9915,220.0503,1560.0
2023-04-26 13:10:00,224.82,224.87,224.67,224.74,2627.0,220.0307,220.0796,219.8839,219.9524,2627.0
2023-04-26 13:20:00,224.63,224.71,224.59,224.63,1569.0,219.8447,219.923,219.8056,219.8447,1569.0
2023-04-26 13:30:00,224.68,224.98,224.67,224.98,3707.0,219.8937,220.1873,219.8839,220.1873,3707.0
2023-04-26 13:40:00,225.0,225.0,224.57,224.57,1500.0,220.2068,220.2068,219.786,219.786,1500.0
2023-04-26 13:50:00,224.61,224.61,224.27,224.41,2244.0,219.8252,219.8252,219.4924,219.6294,2244.0
2023-04-26 14:00:00,224.16,224.16,224.04,224.04,902.0,219.3847,219.3847,219.2673,219.2673,902.0
2023-04-26 14:10:00,224.05,224.21,224.02,224.16,2384.0,219.2771,219.4337,219.2477,219.3847,2384.0
2023-04-26 14:20:00,224.1,224.45,224.07,224.45,1218.0,219.326,219.6686,219.2967,219.6686,1218.0
2023-04-26 14:30:00,224.33,224.43,224.09,224.22,2553.0,219.5511,219.649,219.3162,219.4435,2553.0
2023-04-26 14:40:00,224.17,224.2,223.86,224.09,1887.0,219.3945,219.4239,219.0911,219.3162,1887.0
2023-04-26 14:50:00,224.0,224.02,223.71,223.71,4419.0,219.2282,219.2477,218.9443,218.9443,4419.0
2023-04-26 15:00:00,223.68,223.8,223.37,223.56,6173.0,218.915,219.0324,218.6116,218.7975,6173.0
2023-04-26 15:10:00,223.59,223.74,223.52,223.52,3450.0,218.8269,218.9737,218.7584,218.7584,3450.0
2023-04-26 15:20:00,223.52,223.74,223.42,223.63,5042.0,218.7584,218.9737,218.6605,218.866,5042.0
2023-04-26 15:30:00,223.63,223.84,223.44,223.84,9447.0,218.866,219.0716,218.6801,219.0716,9447.0
2023-04-26 15:40:00,223.84,223.93,223.56,223.82,15258.0,219.0716,219.1596,218.7975,219.052,15258.0
2023-04-26 15:50:00,223.77,224.54,223.68,223.9,40375.0,219.0031,219.7566,218.915,219.1303,40375.0
2023-04-27 09:30:00,223.14,223.14,221.95,222.56,9736.0,218.3865,218.3865,217.2218,217.8188,9736.0
2023-04-27 09:40:00,222.21,222.3,221.28,222.21,5674.0,217.4763,217.5644,216.5661,217.4763,5674.0
2023-04-27 09:50:00,222.39,223.11,221.78,222.77,8617.0,217.6524,218.3571,217.0554,218.0244,8617.0
2023-04-27 10:00:00,222.73,222.77,222.34,222.58,2911.0,217.9852,218.0244,217.6035,217.8384,2911.0
2023-04-27 10:10:00,222.54,222.77,222.38,222.38,2534.0,217.7993,218.0244,217.6427,217.6427,2534.0
2023-04-27 10:20:00,222.32,222.35,221.86,221.86,4567.0,217.5839,217.6133,217.1337,217.1337,4567.0
2023-04-27 10:30:00,221.96,222.08,221.26,221.77,8797.0,217.2316,217.3491,216.5465,217.0457,8797.0
2023-04-27 10:40:00,221.68,221.72,220.91,221.04,2416.0,216.9576,216.9967,216.204,216.3312,2416.0
2023-04-27 10:50:00,221.04,221.23,220.7,221.15,3602.0,216.3312,216.5172,215.9985,216.4389,3602.0
2023-04-27 11:00:00,221.2,221.51,220.99,221.05,6264.0,216.4878,216.7912,216.2823,216.341,6264.0
2023-04-27 11:10:00,220.98,220.98,220.72,220.77,3294.0,216.2725,216.2725,216.018,216.067,3294.0
2023-04-27 11:20:00,220.72,221.43,220.71,221.31,3450.0,216.018,216.7129,216.0082,216.5955,3450.0
2023-04-27 11:30:00,221.34,221.51,221.28,221.51,2459.0,216.6248,216.7912,216.5661,216.7912,2459.0
2023-04-27 11:40:00,221.47,221.85,221.37,221.84,2171.0,216.752,217.124,216.6542,217.1142,2171.0
2023-04-27 11:50:00,221.95,222.26,221.95,222.26,501.0,217.2218,217.5252,217.2218,217.5252,501.0
2023-04-27 12:00:00,222.42,223.01,222.42,222.83,3120.0,217.6818,218.2592,217.6818,218.0831,3120.0
2023-04-27 12:10:00,222.92,223.1,222.92,223.05,3167.0,218.1712,218.3473,218.1712,218.2984,3167.0
2023-04-27 12:20:00,223.02,223.02,222.8,222.8,1100.0,218.269,218.269,218.0537,218.0537,1100.0
2023-04-27 12:30:00,222.77,222.88,222.71,222.71,2784.0,218.0244,218.132,217.9656,217.9656,2784.0
2023-04-27 12:40:00,222.83,223.16,222.83,223.16,2458.0,218.0831,218.406,218.0831,218.406,2458.0
2023-04-27 12:50:00,223.18,223.18,222.72,222.73,3392.0,218.4256,218.4256,217.9754,217.9852,3392.0
2023-04-27 13:00:00,222.91,223.07,222.73,222.82,1000.0,218.1614,218.318,217.9852,218.0733,1000.0
2023-04-27 13:10:00,222.9,222.93,222.87,222.9,650.0,218.1516,218.1809,218.1222,218.1516,650.0
2023-04-27 13:20:00,222.98,223.38,222.91,223.3,4948.0,218.2299,218.6214,218.1614,218.5431,4948.0
2023-04-27 13:30:00,223.34,223.44,223.29,223.42,4251.0,218.5822,218.6801,218.5333,218.6605,4251.0
2023-04-27 13:40:00,223.47,223.73,223.34,223.67,6478.0,218.7094,218.9639,218.5822,218.9052,6478.0
2023-04-27 13:50:00,223.65,223.8,223.62,223.63,4729.0,218.8856,219.0324,218.8562,218.866,4729.0
2023-04-27 14:00:00,223.62,224.0,223.62,223.81,3943.0,218.8562,219.2282,218.8562,219.0422,3943.0
2023-04-27 14:10:00,223.8,224.01,223.7,224.01,3630.0,219.0324,219.2379,218.9345,219.2379,3630.0
2023-04-27 14:20:00,224.01,224.01,223.8,223.93,2236.0,219.2379,219.2379,219.0324,219.1596,2236.0
2023-04-27 14:30:00,223.99,224.39,223.99,224.21,2846.0,219.2184,219.6098,219.2184,219.4337,2846.0
2023-04-27 14:40:00,224.21,224.37,224.03,224.2,3353.0,219.4337,219.5903,219.2575,219.4239,3353.0
2023-04-27 14:50:00,224.29,224.43,224.17,224.43,4850.0,219.512,219.649,219.3945,219.649,4850.0
2023-04-27 15:00:00,224.53,224.65,224.43,224.48,3714.0,219.7469,219.8643,219.649,219.6979,3714.0
2023-04-27 15:10:00,224.45,224.73,224.37,224.52,4721.0,219.6686,219.9426,219.5903,219.7371,4721.0
2023-04-27 15:20:00,224.57,224.61,224.42,224.53,5462.0,219.786,219.8252,219.6392,219.7469,5462.0
2023-04-27 15:30:00,224.53,224.66,224.02,224.25,13824.0,219.7469,219.8741,219.2477,219.4728,13824.0
2023-04-27 15:40:00,224.18,224.83,224.1,224.76,19841.0,219.4043,220.0405,219.326,219.972,19841.0
2023-04-27 15:50:00,224.87,225.43,224.74,225.25,57435.0,220.0796,220.6277,219.9524,220.4515,57435.0
2023-04-28 09:30:00,228.3,234.26,227.67,233.79,48530.0,223.4365,229.2696,222.82,228.8096,48530.0
2023-04-28 09:40:00,233.65,237.3,233.64,236.2,23869.0,228.6726,232.2448,228.6628,231.1683,23869.0
2023-04-28 09:50:00,235.97,239.08,235.88,237.61,19364.0,230.9432,233.9869,230.8551,232.5482,19364.0
2023-04-28 10:00:00,237.59,238.7,236.63,238.05,36880.0,232.5286,233.615,231.5891,232.9788,36880.0
2023-04-28 10:10:00,238.0,238.58,237.36,238.0,12887.0,232.9299,233.4976,232.3035,232.9299,12887.0
2023-04-28 10:20:00,238.07,238.2,237.37,237.99,28512.0,232.9984,233.1257,232.3133,232.9201,28512.0
2023-04-28 10:30:00,238.16,238.33,237.52,237.75,21274.0,233.0865,233.2529,232.4601,232.6852,21274.0
2023-04-28 10:40:00,237.96,239.64,237.81,239.61,14448.0,232.8908,234.535,232.744,234.5056,14448.0
2023-04-28 10:50:00,239.5,239.63,238.36,238.36,8509.0,234.398,234.5252,233.2822,233.2822,8509.0
2023-04-28 11:00:00,238.18,239.39,238.1,239.39,6535.0,233.1061,234.2903,233.0278,234.2903,6535.0
2023-04-28 11:10:00,239.43,239.96,238.96,238.96,13970.0,234.3294,234.8482,233.8695,233.8695,13970.0
2023-04-28 11:20:00,238.91,239.25,238.31,239.19,9843.0,233.8205,234.1533,233.2333,234.0946,9843.0
2023-04-28 11:30:00,239.32,241.36,239.32,240.81,14816.0,234.2218,236.2183,234.2218,235.6801,14816.0
2023-04-28 11:40:00,240.64,241.82,240.54,241.69,13836.0,235.5137,236.6685,235.4158,236.5413,13836.0
2023-04-28 11:50:00,241.73,242.27,241.39,242.16,8717.0,236.5805,237.1089,236.2477,237.0013,8717.0
2023-04-28 12:00:00,242.16,242.39,241.67,242.15,14164.0,237.0013,237.2264,236.5217,236.9915,14164.0
2023-04-28 12:10:00,242.25,243.52,242.25,242.65,31058.0,237.0894,238.3323,237.0894,237.4809,31058.0
2023-04-28 12:20:00,242.85,242.9,241.74,242.26,8884.0,237.6766,237.7255,236.5902,237.0992,8884.0
2023-04-28 12:30:00,242.4,243.0,242.21,242.58,14506.0,237.2362,237.8234,237.0502,237.4123,14506.0
2023-04-28 12:40:00,242.75,243.05,242.56,242.99,5533.0,237.5787,237.8723,237.3928,237.8136,5533.0
2023-04-28 12:50:00,243.04,243.09,242.2,242.44,10687.0,237.8625,237.9115,237.0404,237.2753,10687.0
2023-04-28 13:00:00,242.37,242.37,241.63,241.63,6727.0,237.2068,237.2068,236.4826,236.4826,6727.0
2023-04-28 13:10:00,241.44,242.19,241.42,241.92,6774.0,236.2966,237.0307,236.2771,236.7664,6774.0
2023-04-28 13:20:00,241.92,241.96,241.33,241.43,5574.0,236.7664,236.8056,236.189,236.2868,5574.0
2023-04-28 13:30:00,241.55,241.94,241.23,241.41,5763.0,236.4043,236.786,236.0911,236.2673,5763.0
2023-04-28 13:40:00,241.6,241.68,241.22,241.22,5021.0,236.4532,236.5315,236.0813,236.0813,5021.0
2023-04-28 13:50:00,241.21,241.45,241.05,241.37,7197.0,236.0715,236.3064,235.9149,236.2281,7197.0
2023-04-28 14:00:00,241.37,241.63,240.52,240.75,13691.0,236.2281,236.4826,235.3962,235.6213,13691.0
2023-04-28 14:10:00,240.7,241.16,240.51,241.06,10522.0,235.5724,236.0226,235.3864,235.9247,10522.0
2023-04-28 14:20:00,241.27,241.38,240.75,241.12,6227.0,236.1303,236.2379,235.6213,235.9834,6227.0
2023-04-28 14:30:00,241.05,241.2,240.62,241.06,7617.0,235.9149,236.0617,235.4941,235.9247,7617.0
2023-04-28 14:40:00,241.06,241.09,240.67,240.67,9431.0,235.9247,235.9541,235.543,235.543,9431.0
2023-04-28 14:50:00,240.65,241.03,240.22,240.46,7525.0,235.5235,235.8954,235.1026,235.3375,7525.0
2023-04-28 15:00:00,240.49,240.92,240.28,240.46,7749.0,235.3669,235.7877,235.1613,235.3375,7749.0
2023-04-28 15:10:00,240.62,241.46,240.61,241.42,7869.0,235.4941,236.3162,235.4843,236.2771,7869.0
2023-04-28 15:20:00,241.49,241.49,240.36,240.39,9033.0,236.3456,236.3456,235.2396,235.269,9033.0
2023-04-28 15:30:00,240.47,240.72,239.63,239.7,17710.0,235.3473,235.592,234.5252,234.5937,17710.0
2023-04-28 15:40:00,239.65,240.09,239.4,239.82,24344.0,234.5448,234.9754,234.3001,234.7111,24344.0
2023-04-28 15:50:00,239.96,240.97,239.79,240.96,79982.0,234.8482,235.8366,234.6818,235.8269,79982.0
2023-05-01 09:30:00,239.3,239.3,236.81,237.78,67714.0,234.2022,234.2022,231.7653,232.7146,67714.0
2023-05-01 09:40:00,237.78,238.93,237.77,238.06,25949.0,232.7146,233.8401,232.7048,232.9886,25949.0
2023-05-01 09:50:00,237.9,237.9,236.64,237.19,13340.0,232.832,232.832,231.5989,232.1372,13340.0
2023-05-01 10:00:00,237.02,237.25,236.74,236.95,12601.0,231.9708,232.1959,231.6968,231.9023,12601.0
2023-05-01 10:10:00,237.09,237.09,235.93,236.47,13314.0,232.0393,232.0393,230.904,231.4325,13314.0
2023-05-01 10:20:00,236.33,236.37,235.92,236.12,8129.0,231.2955,231.3346,230.8942,231.09,8129.0
2023-05-01 10:30:00,236.04,236.31,235.66,235.76,14900.0,231.0117,231.2759,230.6398,230.7376,14900.0
2023-05-01 10:40:00,235.7,236.92,235.68,236.92,15519.0,230.6789,231.8729,230.6593,231.8729,15519.0
2023-05-01 10:50:00,236.92,237.43,236.41,236.49,11556.0,231.8729,232.3721,231.3738,231.4521,11556.0
2023-05-01 11:00:00,236.5,236.64,235.62,235.95,14755.0,231.4619,231.5989,230.6006,230.9236,14755.0
2023-05-01 11:10:00,236.01,236.09,235.24,235.24,13906.0,230.9823,231.0606,230.2287,230.2287,13906.0
2023-05-01 11:20:00,235.23,235.27,234.46,234.66,10524.0,230.2189,230.2581,229.4653,229.6611,10524.0
2023-05-01 11:30:00,234.61,235.62,234.61,235.61,5890.0,229.6121,230.6006,229.6121,230.5908,5890.0
2023-05-01 11:40:00,235.47,235.48,234.92,234.92,16344.0,230.4538,230.4636,229.9155,229.9155,16344.0
2023-05-01 11:50:00,234.87,235.23,234.83,235.12,9689.0,229.8666,230.2189,229.8274,230.1113,9689.0
2023-05-01 12:00:00,235.13,235.43,234.84,234.97,8305.0,230.1211,230.4147,229.8372,229.9645,8305.0
2023-05-01 12:10:00,234.98,234.98,233.92,234.24,8424.0,229.9742,229.9742,228.9368,229.25,8424.0
2023-05-01 12:20:00,234.23,234.38,233.74,233.88,3065.0,229.2402,229.387,228.7607,228.8977,3065.0
2023-05-01 12:30:00,233.82,234.58,233.82,234.58,8065.0,228.839,229.5828,228.839,229.5828,8065.0
2023-05-01 12:40:00,234.46,234.7,233.83,234.65,8677.0,229.4653,229.7002,228.8487,229.6513,8677.0
2023-05-01 12:50:00,234.56,234.78,234.39,234.64,4491.0,229.5632,229.7785,229.3968,229.6415,4491.0
2023-05-01 13:00:00,234.65,234.84,234.23,234.58,4729.0,229.6513,229.8372,229.2402,229.5828,4729.0
2023-05-01 13:10:00,234.63,234.7,234.04,234.14,7559.0,229.6317,229.7002,229.0543,229.1521,7559.0
2023-05-01 13:20:00,234.15,234.39,233.91,234.01,5787.0,229.1619,229.3968,228.927,229.0249,5787.0
2023-05-01 13:30:00,234.0,234.0,233.19,233.36,6342.0,229.0151,229.0151,228.2224,228.3888,6342.0
2023-05-01 13:40:00,233.4,233.6,232.82,232.96,6931.0,228.4279,228.6236,227.8603,227.9973,6931.0
2023-05-01 13:50:00,232.85,232.97,232.6,232.72,8393.0,227.8896,228.0071,227.6449,227.7624,8393.0
2023-05-01 14:00:00,232.72,232.77,232.01,232.62,13252.0,227.7624,227.8113,227.0675,227.6645,13252.0
2023-05-01 14:10:00,232.66,233.2,232.62,233.16,9086.0,227.7037,228.2322,227.6645,228.193,9086.0
2023-05-01 14:20:00,233.23,233.26,232.93,233.05,9984.0,228.2615,228.2909,227.9679,228.0854,9984.0
2023-05-01 14:30:00,233.05,233.18,232.92,233.1,15627.0,228.0854,228.2126,227.9581,228.1343,15627.0
2023-05-01 14:40:00,233.19,233.52,233.08,233.52,6473.0,228.2224,228.5453,228.1147,228.5453,6473.0
2023-05-01 14:50:00,233.52,233.55,233.27,233.53,6911.0,228.5453,228.5747,228.3007,228.5551,6911.0
2023-05-01 15:00:00,233.47,233.58,233.22,233.33,7869.0,228.4964,228.6041,228.2517,228.3594,7869.0
2023-05-01 15:10:00,233.38,233.8,233.38,233.69,7488.0,228.4083,228.8194,228.4083,228.7117,7488.0
2023-05-01 15:20:00,233.72,233.99,233.67,233.73,5834.0,228.7411,229.0053,228.6922,228.7509,5834.0
2023-05-01 15:30:00,233.76,234.13,233.63,233.63,12010.0,228.7802,229.1424,228.653,228.653,12010.0
2023-05-01 15:40:00,233.65,233.93,233.65,233.8,24877.0,228.6726,228.9466,228.6726,228.8194,24877.0
2023-05-01 15:50:00,233.82,234.48,233.79,234.37,73430.0,228.839,229.4849,228.8096,229.3772,73430.0
2023-05-02 09:30:00,234.43,234.48,233.0,233.96,15164.0,229.436,229.4849,228.0364,228.976,15164.0
2023-05-02 09:40:00,233.96,235.3,233.63,235.24,8134.0,228.976,230.2874,228.653,230.2287,8134.0
2023-05-02 09:50:00,235.24,235.53,234.5,234.5,8149.0,230.2287,230.5125,229.5045,229.5045,8149.0
2023-05-02 10:00:00,234.88,235.22,234.24,235.22,13629.0,229.8764,230.2091,229.25,230.2091,13629.0
2023-05-02 10:10:00,234.94,235.05,234.28,234.75,20115.0,229.9351,230.0428,229.2892,229.7491,20115.0
2023-05-02 10:20:00,234.73,235.27,234.73,234.93,6263.0,229.7296,230.2581,229.7296,229.9253,6263.0
2023-05-02 10:30:00,235.02,235.09,233.7,233.74,15293.0,230.0134,230.0819,228.7215,228.7607,15293.0
2023-05-02 10:40:00,233.81,233.99,233.2,233.29,4193.0,228.8292,229.0053,228.2322,228.3202,4193.0
2023-05-02 10:50:00,233.33,233.48,232.92,232.95,2811.0,228.3594,228.5062,227.9581,227.9875,2811.0
2023-05-02 11:00:00,232.88,233.37,232.34,233.22,6135.0,227.919,228.3985,227.3905,228.2517,6135.0
2023-05-02 11:10:00,233.34,233.55,232.76,232.76,2695.0,228.3692,228.5747,227.8015,227.8015,2695.0
2023-05-02 11:20:00,232.84,233.01,232.45,232.91,5249.0,227.8798,228.0462,227.4981,227.9483,5249.0
2023-05-02 11:30:00,233.15,233.21,232.74,232.89,4756.0,228.1832,228.242,227.782,227.9288,4756.0
2023-05-02 11:40:00,233.02,233.41,233.0,233.26,1152.0,228.056,228.4377,228.0364,228.2909,1152.0
2023-05-02 11:50:00,233.26,233.47,233.22,233.23,2423.0,228.2909,228.4964,228.2517,228.2615,2423.0
2023-05-02 12:00:00,233.25,233.25,232.62,233.03,3140.0,228.2811,228.2811,227.6645,228.0658,3140.0
2023-05-02 12:10:00,232.99,233.34,232.86,233.28,7422.0,228.0266,228.3692,227.8994,228.3105,7422.0
2023-05-02 12:20:00,233.28,233.7,233.14,233.7,4663.0,228.3105,228.7215,228.1734,228.7215,4663.0
2023-05-02 12:30:00,233.76,233.91,233.65,233.83,7833.0,228.7802,228.927,228.6726,228.8487,7833.0
2023-05-02 12:40:00,233.9,234.42,233.87,234.42,4169.0,228.9173,229.4262,228.8879,229.4262,4169.0
2023-05-02 12:50:00,234.28,234.4,234.09,234.13,10105.0,229.2892,229.4066,229.1032,229.1424,10105.0
2023-05-02 13:00:00,234.13,234.28,233.87,233.87,3011.0,229.1424,229.2892,228.8879,228.8879,3011.0
2023-05-02 13:10:00,233.98,234.41,233.98,234.28,4501.0,228.9955,229.4164,228.9955,229.2892,4501.0
2023-05-02 13:20:00,234.08,234.48,234.07,234.45,3010.0,229.0934,229.4849,229.0836,229.4555,3010.0
2023-05-02 13:30:00,234.38,234.52,234.11,234.52,2785.0,229.387,229.524,229.1228,229.524,2785.0
2023-05-02 13:40:00,234.39,234.46,234.15,234.44,3616.0,229.3968,229.4653,229.1619,229.4458,3616.0
2023-05-02 13:50:00,234.46,235.01,234.46,234.85,7225.0,229.4653,230.0036,229.4653,229.847,7225.0
2023-05-02 14:00:00,234.76,234.76,234.5,234.71,6001.0,229.7589,229.7589,229.5045,229.71,6001.0
2023-05-02 14:10:00,234.74,235.35,234.69,235.29,11357.0,229.7394,230.3364,229.6904,230.2776,11357.0
2023-05-02 14:20:00,235.32,235.5,235.1,235.5,9814.0,230.307,230.4832,230.0917,230.4832,9814.0
2023-05-02 14:30:00,235.5,235.83,235.49,235.76,8364.0,230.4832,230.8061,230.4734,230.7376,8364.0
2023-05-02 14:40:00,235.74,236.1,235.54,236.1,5585.0,230.7181,231.0704,230.5223,231.0704,5585.0
2023-05-02 14:50:00,236.09,236.53,236.09,236.42,11261.0,231.0606,231.4912,231.0606,231.3836,11261.0
2023-05-02 15:00:00,236.42,236.42,235.79,235.81,4288.0,231.3836,231.3836,230.767,230.7866,4288.0
2023-05-02 15:10:00,235.84,235.85,235.56,235.65,3385.0,230.8159,230.8257,230.5419,230.63,3385.0
2023-05-02 15:20:00,235.6,235.65,235.38,235.48,4872.0,230.581,230.63,230.3657,230.4636,4872.0
2023-05-02 15:30:00,235.51,236.26,235.44,236.12,11876.0,230.493,231.227,230.4244,231.09,11876.0
2023-05-02 15:40:00,236.06,236.11,235.71,235.82,12771.0,231.0312,231.0802,230.6887,230.7964,12771.0
2023-05-02 15:50:00,235.67,236.35,235.67,236.01,57871.0,230.6495,231.3151,230.6495,230.9823,57871.0
2023-05-03 09:30:00,237.64,238.12,235.19,236.55,13683.0,232.5776,233.0474,230.1798,231.5108,13683.0
2023-05-03 09:40:00,237.07,237.83,237.07,237.72,826.0,232.0197,232.7635,232.0197,232.6559,826.0
2023-05-03 09:50:00,237.83,238.2,237.52,237.52,722.0,232.7635,233.1257,232.4601,232.4601,722.0
2023-05-03 10:00:00,237.69,237.9,237.51,237.52,2558.0,232.6265,232.832,232.4504,232.4601,2558.0
2023-05-03 10:10:00,237.52,237.52,236.78,237.47,8882.0,232.4601,232.4601,231.7359,232.4112,8882.0
2023-05-03 10:20:00,237.34,237.35,236.82,236.97,4060.0,232.284,232.2938,231.775,231.9219,4060.0
2023-05-03 10:30:00,237.07,237.1,236.71,236.72,5694.0,232.0197,232.0491,231.6674,231.6772,5694.0
2023-05-03 10:40:00,236.6,236.72,235.84,236.0,1916.0,231.5597,231.6772,230.8159,230.9725,1916.0
2023-05-03 10:50:00,236.17,236.17,235.79,236.1,1825.0,231.1389,231.1389,230.767,231.0704,1825.0
2023-05-03 11:00:00,235.9,236.03,235.79,235.81,1342.0,230.8746,231.0019,230.767,230.7866,1342.0
2023-05-03 11:10:00,235.88,236.07,235.8,236.06,2020.0,230.8551,231.041,230.7768,231.0312,2020.0
2023-05-03 11:20:00,236.06,236.46,236.06,236.37,2464.0,231.0312,231.4227,231.0312,231.3346,2464.0
2023-05-03 11:30:00,236.55,237.9,236.44,237.9,7918.0,231.5108,232.832,231.4031,232.832,7918.0
2023-05-03 11:40:00,237.83,237.83,237.49,237.58,5474.0,232.7635,232.7635,232.4308,232.5189,5474.0
2023-05-03 11:50:00,237.78,237.83,237.6,237.7,11077.0,232.7146,232.7635,232.5384,232.6363,11077.0
2023-05-03 12:00:00,237.79,238.21,237.79,238.21,4255.0,232.7244,233.1354,232.7244,233.1354,4255.0
2023-05-03 12:10:00,238.11,238.18,237.99,238.14,3269.0,233.0376,233.1061,232.9201,233.0669,3269.0
2023-05-03 12:20:00,238.03,238.4,238.02,238.4,700.0,232.9593,233.3214,232.9495,233.3214,700.0
2023-05-03 12:30:00,238.61,238.65,238.6,238.65,400.0,233.5269,233.5661,233.5171,233.5661,400.0
2023-05-03 12:40:00,239.0,239.04,238.92,239.04,1900.0,233.9086,233.9478,233.8303,233.9478,1900.0
2023-05-03 12:50:00,239.15,239.29,239.14,239.23,1436.0,234.0554,234.1924,234.0456,234.1337,1436.0
2023-05-03 13:00:00,239.23,239.79,239.13,239.71,4227.0,234.1337,234.6818,234.0358,234.6035,4227.0
2023-05-03 13:10:00,239.71,239.85,239.65,239.77,3666.0,234.6035,234.7405,234.5448,234.6622,3666.0
2023-05-03 13:20:00,239.7,239.9,239.66,239.66,2135.0,234.5937,234.7894,234.5545,234.5545,2135.0
2023-05-03 13:30:00,239.72,239.8,239.19,239.38,1249.0,234.6133,234.6916,234.0946,234.2805,1249.0
2023-05-03 13:40:00,239.4,239.49,239.26,239.26,941.0,234.3001,234.3882,234.1631,234.1631,941.0
2023-05-03 13:50:00,239.23,239.25,238.91,238.95,1697.0,234.1337,234.1533,233.8205,233.8597,1697.0
2023-05-03 14:00:00,238.82,239.33,238.49,238.99,3110.0,233.7324,234.2316,233.4095,233.8988,3110.0
2023-05-03 14:10:00,238.86,239.48,238.74,239.37,3068.0,233.7716,234.3784,233.6541,234.2707,3068.0
2023-05-03 14:20:00,239.29,239.46,239.18,239.26,2001.0,234.1924,234.3588,234.0848,234.1631,2001.0
2023-05-03 14:30:00,239.34,239.73,238.45,239.33,17552.0,234.2414,234.6231,233.3703,234.2316,17552.0
2023-05-03 14:40:00,239.68,240.09,239.34,239.34,6220.0,234.5741,234.9754,234.2414,234.2414,6220.0
2023-05-03 14:50:00,239.19,239.86,238.8,239.58,4168.0,234.0946,234.7503,233.7129,234.4763,4168.0
2023-05-03 15:00:00,239.48,239.79,238.87,238.88,3472.0,234.3784,234.6818,233.7814,233.7912,3472.0
2023-05-03 15:10:00,238.35,238.54,237.59,238.4,11595.0,233.2725,233.4584,232.5286,233.3214,11595.0
2023-05-03 15:20:00,238.31,238.31,237.32,237.32,22992.0,233.2333,233.2333,232.2644,232.2644,22992.0
2023-05-03 15:30:00,237.34,237.46,236.85,236.94,10833.0,232.284,232.4014,231.8044,231.8925,10833.0
2023-05-03 15:40:00,236.89,237.12,236.34,236.91,24731.0,231.8436,232.0687,231.3053,231.8631,24731.0
2023-05-03 15:50:00,236.92,237.18,236.58,236.69,41435.0,231.8729,232.1274,231.5402,231.6478,41435.0
2023-05-04 09:30:00,235.88,235.88,234.27,234.55,5955.0,230.8551,230.8551,229.2794,229.5534,5955.0
2023-05-04 09:40:00,234.53,234.68,233.44,233.97,1410.0,229.5338,229.6806,228.4671,228.9858,1410.0
2023-05-04 09:50:00,234.01,234.43,233.6,234.37,2022.0,229.0249,229.436,228.6236,229.3772,2022.0
2023-05-04 10:00:00,234.09,234.25,234.08,234.14,2379.0,229.1032,229.2598,229.0934,229.1521,2379.0
2023-05-04 10:10:00,234.13,234.16,233.18,233.69,3292.0,229.1424,229.1717,228.2126,228.7117,3292.0
2023-05-04 10:20:00,233.47,233.78,233.47,233.48,12114.0,228.4964,228.7998,228.4964,228.5062,12114.0
2023-05-04 10:30:00,233.52,234.16,233.34,233.91,6197.0,228.5453,229.1717,228.3692,228.927,6197.0
2023-05-04 10:40:00,234.01,234.61,233.95,234.59,4577.0,229.0249,229.6121,228.9662,229.5926,4577.0
2023-05-04 10:50:00,234.39,234.63,234.2,234.58,5785.0,229.3968,229.6317,229.2109,229.5828,5785.0
2023-05-04 11:00:00,234.38,234.38,233.65,234.25,3747.0,229.387,229.387,228.6726,229.2598,3747.0
2023-05-04 11:10:00,234.38,234.52,233.62,233.62,2181.0,229.387,229.524,228.6432,228.6432,2181.0
2023-05-04 11:20:00,233.62,233.64,233.2,233.41,2444.0,228.6432,228.6628,228.2322,228.4377,2444.0
2023-05-04 11:30:00,233.39,234.13,233.34,233.88,16322.0,228.4181,229.1424,228.3692,228.8977,16322.0
2023-05-04 11:40:00,233.99,234.17,233.66,233.66,6687.0,229.0053,229.1815,228.6824,228.6824,6687.0
2023-05-04 11:50:00,233.7,234.02,233.61,233.71,4784.0,228.7215,229.0347,228.6334,228.7313,4784.0
2023-05-04 12:00:00,233.38,233.38,232.55,232.67,1390.0,228.4083,228.4083,227.596,227.7135,1390.0
2023-05-04 12:10:00,232.91,233.21,232.88,233.21,2806.0,227.9483,228.242,227.919,228.242,2806.0
2023-05-04 12:20:00,232.96,233.36,232.84,233.36,3137.0,227.9973,228.3888,227.8798,228.3888,3137.0
2023-05-04 12:30:00,233.43,233.49,233.16,233.31,1004.0,228.4573,228.516,228.193,228.3398,1004.0
2023-05-04 12:40:00,233.49,233.56,233.1,233.56,7301.0,228.516,228.5845,228.1343,228.5845,7301.0
2023-05-04 12:50:00,233.72,233.87,233.62,233.8,1650.0,228.7411,228.8879,228.6432,228.8194,1650.0
2023-05-04 13:00:00,233.72,233.72,233.11,233.31,5000.0,228.7411,228.7411,228.1441,228.3398,5000.0
2023-05-04 13:10:00,233.33,233.42,233.2,233.38,1300.0,228.3594,228.4475,228.2322,228.4083,1300.0
2023-05-04 13:20:00,233.47,233.73,233.15,233.21,2763.0,228.4964,228.7509,228.1832,228.242,2763.0
2023-05-04 13:30:00,233.37,233.41,233.13,233.14,2017.0,228.3985,228.4377,228.1637,228.1734,2017.0
2023-05-04 13:40:00,232.97,233.06,232.65,232.7,2290.0,228.0071,228.0951,227.6939,227.7428,2290.0
2023-05-04 13:50:00,232.64,232.81,232.45,232.74,3147.0,227.6841,227.8505,227.4981,227.782,3147.0
2023-05-04 14:00:00,232.75,232.83,232.39,232.39,1400.0,227.7918,227.87,227.4394,227.4394,1400.0
2023-05-04 14:10:00,232.58,232.74,232.48,232.62,1410.0,227.6254,227.782,227.5275,227.6645,1410.0
2023-05-04 14:20:00,232.63,232.73,232.4,232.4,1803.0,227.6743,227.7722,227.4492,227.4492,1803.0
2023-05-04 14:30:00,232.0,232.34,231.94,231.94,3405.0,227.0577,227.3905,226.999,226.999,3405.0
2023-05-04 14:40:00,231.97,231.97,231.66,231.67,2487.0,227.0284,227.0284,226.725,226.7348,2487.0
2023-05-04 14:50:00,231.56,231.87,231.56,231.87,2322.0,226.6271,226.9305,226.6271,226.9305,2322.0
2023-05-04 15:00:00,231.91,232.11,231.81,231.89,5973.0,226.9696,227.1654,226.8718,226.9501,5973.0
2023-05-04 15:10:00,231.79,231.79,231.13,231.47,10759.0,226.8522,226.8522,226.2063,226.539,10759.0
2023-05-04 15:20:00,231.58,231.97,231.47,231.97,1760.0,226.6467,227.0284,226.539,227.0284,1760.0
2023-05-04 15:30:00,232.18,232.65,232.14,232.62,6959.0,227.2339,227.6939,227.1947,227.6645,6959.0
2023-05-04 15:40:00,232.67,232.67,232.02,232.34,13969.0,227.7135,227.7135,227.0773,227.3905,13969.0
2023-05-04 15:50:00,232.2,232.35,231.81,232.08,27211.0,227.2535,227.4003,226.8718,227.136,27211.0
2023-05-05 09:30:00,232.85,233.44,232.71,233.04,10263.0,227.8896,228.4671,227.7526,228.0756,10263.0
2023-05-05 09:40:00,233.34,233.34,232.51,232.9,2992.0,228.3692,228.3692,227.5569,227.9386,2992.0
2023-05-05 09:50:00,232.96,233.17,232.58,232.78,6162.0,227.9973,228.2028,227.6254,227.8211,6162.0
2023-05-05 10:00:00,232.96,233.13,231.95,232.0,3247.0,227.9973,228.1637,227.0088,227.0577,3247.0
2023-05-05 10:10:00,231.74,231.82,231.68,231.77,900.0,226.8033,226.8816,226.7445,226.8326,900.0
2023-05-05 10:20:00,231.95,232.18,231.62,232.0,7493.0,227.0088,227.2339,226.6858,227.0577,7493.0
2023-05-05 10:30:00,232.0,232.08,231.59,231.84,3000.0,227.0577,227.136,226.6565,226.9011,3000.0
2023-05-05 10:40:00,231.81,231.81,231.59,231.67,2049.0,226.8718,226.8718,226.6565,226.7348,2049.0
2023-05-05 10:50:00,231.88,231.88,231.5,231.64,1289.0,226.9403,226.9403,226.5684,226.7054,1289.0
2023-05-05 11:00:00,231.64,231.77,231.22,231.22,5196.0,226.7054,226.8326,226.2943,226.2943,5196.0
2023-05-05 11:10:00,230.98,231.4,230.87,231.12,1524.0,226.0595,226.4705,225.9518,226.1965,1524.0
2023-05-05 11:20:00,231.12,231.12,230.96,231.01,1954.0,226.1965,226.1965,226.0399,226.0888,1954.0
2023-05-05 11:30:00,231.2,231.22,230.77,231.17,3156.0,226.2748,226.2943,225.8539,226.2454,3156.0
2023-05-05 11:40:00,231.04,231.12,230.99,231.12,1001.0,226.1182,226.1965,226.0692,226.1965,1001.0
2023-05-05 11:50:00,230.99,231.12,230.95,230.95,1436.0,226.0692,226.1965,226.0301,226.0301,1436.0
2023-05-05 12:00:00,231.01,231.36,231.01,231.14,12394.0,226.0888,226.4314,226.0888,226.216,12394.0
2023-05-05 12:10:00,231.05,231.15,231.0,231.01,1380.0,226.128,226.2258,226.079,226.0888,1380.0
2023-05-05 12:20:00,231.02,231.2,231.0,231.01,906.0,226.0986,226.2748,226.079,226.0888,906.0
2023-05-05 12:30:00,231.13,231.17,230.9,230.93,1840.0,226.2063,226.2454,225.9812,226.0105,1840.0
2023-05-05 12:40:00,230.83,230.87,230.65,230.67,1427.0,225.9127,225.9518,225.7365,225.7561,1427.0
2023-05-05 12:50:00,230.81,231.02,230.73,230.96,1287.0,225.8931,226.0986,225.8148,226.0399,1287.0
2023-05-05 13:00:00,231.08,231.21,231.08,231.09,801.0,226.1573,226.2846,226.1573,226.1671,801.0
2023-05-05 13:10:00,231.16,231.25,231.08,231.18,1842.0,226.2356,226.3237,226.1573,226.2552,1842.0
2023-05-05 13:20:00,231.19,231.19,230.97,231.1,2287.0,226.265,226.265,226.0497,226.1769,2287.0
2023-05-05 13:30:00,231.12,231.15,231.04,231.08,4462.0,226.1965,226.2258,226.1182,226.1573,4462.0
2023-05-05 13:40:00,231.06,231.45,231.04,231.4,2711.0,226.1378,226.5194,226.1182,226.4705,2711.0
2023-05-05 13:50:00,231.43,231.64,231.34,231.34,2912.0,226.4999,226.7054,226.4118,226.4118,2912.0
2023-05-05 14:00:00,231.54,231.74,231.46,231.74,1420.0,226.6075,226.8033,226.5292,226.8033,1420.0
2023-05-05 14:10:00,231.67,231.84,231.57,231.75,19108.0,226.7348,226.9011,226.6369,226.8131,19108.0
2023-05-05 14:20:00,231.75,232.02,231.7,232.01,2593.0,226.8131,227.0773,226.7641,227.0675,2593.0
2023-05-05 14:30:00,232.16,232.64,232.15,232.56,1358.0,227.2143,227.6841,227.2045,227.6058,1358.0
2023-05-05 14:40:00,232.58,232.78,232.43,232.54,4066.0,227.6254,227.8211,227.4786,227.5862,4066.0
2023-05-05 14:50:00,232.46,232.94,232.39,232.53,6843.0,227.5079,227.9777,227.4394,227.5764,6843.0
2023-05-05 15:00:00,232.45,232.54,232.32,232.53,2541.0,227.4981,227.5862,227.3709,227.5764,2541.0
2023-05-05 15:10:00,232.49,232.52,232.35,232.37,3350.0,227.5373,227.5667,227.4003,227.4198,3350.0
2023-05-05 15:20:00,232.41,232.51,232.29,232.51,2962.0,227.459,227.5569,227.3416,227.5569,2962.0
2023-05-05 15:30:00,232.52,232.62,232.32,232.34,6030.0,227.5667,227.6645,227.3709,227.3905,6030.0
2023-05-05 15:40:00,232.32,232.34,231.99,232.19,6782.0,227.3709,227.3905,227.0479,227.2437,6782.0
2023-05-05 15:50:00,232.13,232.21,231.51,231.73,33702.0,227.185,227.2633,226.5782,226.7935,33702.0
2023-05-08 09:30:00,231.01,231.55,230.69,231.4,7966.0,226.0888,226.6173,225.7756,226.4705,7966.0
2023-05-08 09:40:00,231.24,231.98,231.19,231.9,7007.0,226.3139,227.0382,226.265,226.9599,7007.0
2023-05-08 09:50:00,232.01,232.24,231.91,232.21,2018.0,227.0675,227.2926,226.9696,227.2633,2018.0
2023-05-08 10:00:00,232.4,232.83,232.31,232.83,3597.0,227.4492,227.87,227.3611,227.87,3597.0
2023-05-08 10:10:00,232.83,233.4,232.51,233.4,4113.0,227.87,228.4279,227.5569,228.4279,4113.0
2023-05-08 10:20:00,233.46,233.46,232.65,233.17,7180.0,228.4866,228.4866,227.6939,228.2028,7180.0
2023-05-08 10:30:00,233.19,233.43,232.93,232.96,3367.0,228.2224,228.4573,227.9679,227.9973,3367.0
2023-05-08 10:40:00,233.09,233.4,233.06,233.32,1408.0,228.1245,228.4279,228.0951,228.3496,1408.0
2023-05-08 10:50:00,233.17,233.17,232.89,232.89,1300.0,228.2028,228.2028,227.9288,227.9288,1300.0
2023-05-08 11:00:00,233.04,233.41,233.04,233.34,2540.0,228.0756,228.4377,228.0756,228.3692,2540.0
2023-05-08 11:10:00,233.42,233.59,233.24,233.59,3449.0,228.4475,228.6139,228.2713,228.6139,3449.0
2023-05-08 11:20:00,233.72,233.77,233.55,233.63,2169.0,228.7411,228.79,228.5747,228.653,2169.0
2023-05-08 11:30:00,233.54,233.67,233.22,233.39,3220.0,228.5649,228.6922,228.2517,228.4181,3220.0
2023-05-08 11:40:00,233.39,233.53,233.3,233.35,1200.0,228.4181,228.5551,228.33,228.379,1200.0
2023-05-08 11:50:00,233.28,233.33,232.99,233.33,2141.0,228.3105,228.3594,228.0266,228.3594,2141.0
2023-05-08 12:00:00,233.3,233.3,232.94,232.99,1128.0,228.33,228.33,227.9777,228.0266,1128.0
2023-05-08 12:10:00,232.81,233.15,232.46,232.99,2130.0,227.8505,228.1832,227.5079,228.0266,2130.0
2023-05-08 12:20:00,233.0,233.0,233.0,233.0,100.0,228.0364,228.0364,228.0364,228.0364,100.0
2023-05-08 12:30:00,233.03,233.03,232.88,232.88,498.0,228.0658,228.0658,227.919,227.919,498.0
2023-05-08 12:40:00,232.96,232.98,232.8,232.8,1316.0,227.9973,228.0169,227.8407,227.8407,1316.0
2023-05-08 12:50:00,232.97,233.33,232.87,233.27,1370.0,228.0071,228.3594,227.9092,228.3007,1370.0
2023-05-08 13:00:00,233.12,233.32,233.12,233.32,318.0,228.1539,228.3496,228.1539,228.3496,318.0
2023-05-08 13:10:00,233.49,233.54,233.38,233.46,619.0,228.516,228.5649,228.4083,228.4866,619.0
2023-05-08 13:20:00,233.54,233.64,233.45,233.46,1529.0,228.5649,228.6628,228.4768,228.4866,1529.0
2023-05-08 13:30:00,233.55,233.69,233.34,233.51,2592.0,228.5747,228.7117,228.3692,228.5356,2592.0
2023-05-08 13:40:00,233.44,233.58,233.44,233.58,200.0,228.4671,228.6041,228.4671,228.6041,200.0
2023-05-08 13:50:00,233.3,233.36,233.24,233.36,1514.0,228.33,228.3888,228.2713,228.3888,1514.0
2023-05-08 14:00:00,233.44,233.44,232.86,232.99,3391.0,228.4671,228.4671,227.8994,228.0266,3391.0
2023-05-08 14:10:00,232.87,233.17,232.87,233.17,1314.0,227.9092,228.2028,227.9092,228.2028,1314.0
2023-05-08 14:20:00,233.1,233.18,232.89,232.96,1250.0,228.1343,228.2126,227.9288,227.9973,1250.0
2023-05-08 14:30:00,233.02,233.1,232.97,233.0,2249.0,228.056,228.1343,228.0071,228.0364,2249.0
2023-05-08 14:40:00,232.98,232.98,232.88,232.88,500.0,228.0169,228.0169,227.919,227.919,500.0
2023-05-08 14:50:00,233.0,233.02,232.7,232.79,3896.0,228.0364,228.056,227.7428,227.8309,3896.0
2023-05-08 15:00:00,232.65,232.72,232.45,232.45,700.0,227.6939,227.7624,227.4981,227.4981,700.0
2023-05-08 15:10:00,232.46,232.46,232.19,232.43,2300.0,227.5079,227.5079,227.2437,227.4786,2300.0
2023-05-08 15:20:00,232.35,232.35,232.15,232.25,2260.0,227.4003,227.4003,227.2045,227.3024,2260.0
2023-05-08 15:30:00,232.33,232.7,232.27,232.49,3769.0,227.3807,227.7428,227.322,227.5373,3769.0
2023-05-08 15:40:00,232.56,232.95,232.54,232.92,6289.0,227.6058,227.9875,227.5862,227.9581,6289.0
2023-05-08 15:50:00,232.77,233.06,232.68,232.69,20544.0,227.8113,228.0951,227.7232,227.733,20544.0
2023-05-09 09:30:00,231.89,231.89,230.57,230.57,4057.0,226.9501,226.9501,225.6582,225.6582,4057.0
2023-05-09 09:40:00,230.95,231.37,230.95,231.3,880.0,226.0301,226.4412,226.0301,226.3726,880.0
2023-05-09 09:50:00,231.47,231.87,231.35,231.8,1307.0,226.539,226.9305,226.4216,226.862,1307.0
2023-05-09 10:00:00,231.81,232.26,231.68,231.82,5114.0,226.8718,227.3122,226.7445,226.8816,5114.0
2023-05-09 10:10:00,231.8,232.04,231.75,232.0,2551.0,226.862,227.0969,226.8131,227.0577,2551.0
2023-05-09 10:20:00,231.87,232.02,231.83,232.02,905.0,226.9305,227.0773,226.8914,227.0773,905.0
2023-05-09 10:30:00,231.99,231.99,231.69,231.69,1731.0,227.0479,227.0479,226.7543,226.7543,1731.0
2023-05-09 10:40:00,231.7,231.76,231.26,231.27,3457.0,226.7641,226.8228,226.3335,226.3433,3457.0
2023-05-09 10:50:00,231.11,231.11,230.42,230.42,3012.0,226.1867,226.1867,225.5114,225.5114,3012.0
2023-05-09 11:00:00,230.57,230.91,230.43,230.91,3311.0,225.6582,225.9909,225.5212,225.9909,3311.0
2023-05-09 11:10:00,230.84,231.39,230.83,231.29,3450.0,225.9224,226.4607,225.9127,226.3629,3450.0
2023-05-09 11:20:00,231.16,231.41,230.88,230.88,4547.0,226.2356,226.4803,225.9616,225.9616,4547.0
2023-05-09 11:30:00,230.99,231.31,230.91,231.13,3771.0,226.0692,226.3824,225.9909,226.2063,3771.0
2023-05-09 11:40:00,231.09,231.11,231.0,231.05,1250.0,226.1671,226.1867,226.079,226.128,1250.0
2023-05-09 11:50:00,231.04,231.04,230.82,230.95,2020.0,226.1182,226.1182,225.9029,226.0301,2020.0
2023-05-09 12:00:00,230.88,231.18,230.84,230.99,10626.0,225.9616,226.2552,225.9224,226.0692,10626.0
2023-05-09 12:10:00,230.93,231.07,230.66,230.98,2095.0,226.0105,226.1475,225.7463,226.0595,2095.0
2023-05-09 12:20:00,231.08,231.15,230.86,230.94,2506.0,226.1573,226.2258,225.942,226.0203,2506.0
2023-05-09 12:30:00,230.87,230.95,230.83,230.95,812.0,225.9518,226.0301,225.9127,226.0301,812.0
2023-05-09 12:40:00,230.85,230.85,230.61,230.82,3964.0,225.9322,225.9322,225.6973,225.9029,3964.0
2023-05-09 12:50:00,230.88,230.98,230.67,230.67,2392.0,225.9616,226.0595,225.7561,225.7561,2392.0
2023-05-09 13:00:00,230.72,231.21,230.71,231.1,7349.0,225.805,226.2846,225.7952,226.1769,7349.0
2023-05-09 13:10:00,231.11,231.13,230.92,231.0,3538.0,226.1867,226.2063,226.0007,226.079,3538.0
2023-05-09 13:20:00,231.0,231.33,231.0,231.25,1949.0,226.079,226.402,226.079,226.3237,1949.0
2023-05-09 13:30:00,231.38,231.53,231.38,231.48,1959.0,226.4509,226.5977,226.4509,226.5488,1959.0
2023-05-09 13:40:00,231.58,231.64,231.58,231.62,709.0,226.6467,226.7054,226.6467,226.6858,709.0
2023-05-09 13:50:00,231.54,231.77,231.54,231.68,3539.0,226.6075,226.8326,226.6075,226.7445,3539.0
2023-05-09 14:00:00,231.6,231.69,231.4,231.52,2907.0,226.6663,226.7543,226.4705,226.588,2907.0
2023-05-09 14:10:00,231.54,231.67,231.45,231.66,10023.0,226.6075,226.7348,226.5194,226.725,10023.0
2023-05-09 14:20:00,231.64,231.85,231.63,231.73,6956.0,226.7054,226.9109,226.6956,226.7935,6956.0
2023-05-09 14:30:00,231.76,231.81,231.63,231.63,1810.0,226.8228,226.8718,226.6956,226.6956,1810.0
2023-05-09 14:40:00,231.69,231.99,231.63,231.99,2256.0,226.7543,227.0479,226.6956,227.0479,2256.0
2023-05-09 14:50:00,232.05,232.16,231.64,231.9,3243.0,227.1067,227.2143,226.7054,226.9599,3243.0
2023-05-09 15:00:00,231.89,231.93,231.69,231.93,1085.0,226.9501,226.9892,226.7543,226.9892,1085.0
2023-05-09 15:10:00,231.91,231.91,231.81,231.84,1328.0,226.9696,226.9696,226.8718,226.9011,1328.0
2023-05-09 15:20:00,231.92,232.01,231.87,232.0,2126.0,226.9794,227.0675,226.9305,227.0577,2126.0
2023-05-09 15:30:00,232.07,232.2,231.88,231.99,7889.0,227.1262,227.2535,226.9403,227.0479,7889.0
2023-05-09 15:40:00,231.96,232.14,231.7,231.87,14062.0,227.0186,227.1947,226.7641,226.9305,14062.0
2023-05-09 15:50:00,231.79,231.89,231.11,231.13,35433.0,226.8522,226.9501,226.1867,226.2063,35433.0
2023-05-10 09:30:00,232.4,232.98,231.85,232.69,11260.0,227.8778,228.4465,227.3385,228.1622,11260.0
2023-05-10 09:40:00,232.36,232.36,231.8,231.8,700.0,227.8386,227.8386,227.2895,227.2895,700.0
2023-05-10 09:50:00,231.73,231.82,231.34,231.79,2609.0,227.2208,227.3091,226.8384,227.2797,2609.0
2023-05-10 10:00:00,232.0,232.84,232.0,232.73,2700.0,227.4856,228.3092,227.4856,228.2014,2700.0
2023-05-10 10:10:00,232.69,232.71,231.87,232.03,3290.0,228.1622,228.1818,227.3581,227.515,3290.0
2023-05-10 10:20:00,232.21,232.42,232.03,232.2,1900.0,227.6915,227.8974,227.515,227.6817,1900.0
2023-05-10 10:30:00,232.27,232.38,232.14,232.26,1970.0,227.7503,227.8582,227.6229,227.7405,1970.0
2023-05-10 10:40:00,232.12,232.12,231.53,232.05,2461.0,227.6033,227.6033,227.0247,227.5346,2461.0
2023-05-10 10:50:00,231.89,232.37,231.8,232.37,1966.0,227.3777,227.8484,227.2895,227.8484,1966.0
2023-05-10 11:00:00,232.46,232.67,232.36,232.67,1607.0,227.9366,228.1426,227.8386,228.1426,1607.0
2023-05-10 11:10:00,232.72,233.82,232.71,233.82,4307.0,228.1916,229.2702,228.1818,229.2702,4307.0
2023-05-10 11:20:00,233.8,233.99,233.64,233.83,4172.0,229.2506,229.4369,229.0937,229.28,4172.0
2023-05-10 11:30:00,233.59,233.59,232.72,232.72,1156.0,229.0447,229.0447,228.1916,228.1916,1156.0
2023-05-10 11:40:00,232.78,233.37,232.78,233.36,2000.0,228.2504,228.8289,228.2504,228.8191,2000.0
2023-05-10 11:50:00,233.37,233.52,233.08,233.52,1935.0,228.8289,228.976,228.5446,228.976,1935.0
2023-05-10 12:00:00,233.32,233.47,232.97,233.47,6974.0,228.7799,228.927,228.4367,228.927,6974.0
2023-05-10 12:10:00,233.37,233.71,233.36,233.65,2149.0,228.8289,229.1623,228.8191,229.1035,2149.0
2023-05-10 12:20:00,233.75,234.08,233.71,233.78,1940.0,229.2015,229.5251,229.1623,229.231,1940.0
2023-05-10 12:30:00,233.81,234.11,233.76,233.94,2029.0,229.2604,229.5545,229.2113,229.3878,2029.0
2023-05-10 12:40:00,234.0,234.0,233.24,233.25,1300.0,229.4467,229.4467,228.7015,228.7113,1300.0
2023-05-10 12:50:00,233.31,233.39,232.68,232.68,1121.0,228.7701,228.8485,228.1524,228.1524,1121.0
2023-05-10 13:00:00,232.81,233.12,232.74,232.95,3453.0,228.2798,228.5838,228.2112,228.4171,3453.0
2023-05-10 13:10:00,232.98,232.98,232.54,232.62,2035.0,228.4465,228.4465,228.0151,228.0935,2035.0
2023-05-10 13:20:00,232.49,232.77,232.14,232.3,5684.0,227.9661,228.2406,227.6229,227.7798,5684.0
2023-05-10 13:30:00,232.49,232.68,232.3,232.3,2138.0,227.9661,228.1524,227.7798,227.7798,2138.0
2023-05-10 13:40:00,232.36,232.52,232.32,232.52,1632.0,227.8386,227.9955,227.7994,227.9955,1632.0
2023-05-10 13:50:00,232.59,232.63,232.43,232.43,1338.0,228.0641,228.1033,227.9072,227.9072,1338.0
2023-05-10 14:00:00,232.52,232.91,232.52,232.91,1484.0,227.9955,228.3779,227.9955,228.3779,1484.0
2023-05-10 14:10:00,232.92,233.07,232.8,232.81,1527.0,228.3877,228.5348,228.27,228.2798,1527.0
2023-05-10 14:20:00,232.82,232.96,232.61,232.82,3285.0,228.2896,228.4269,228.0837,228.2896,3285.0
2023-05-10 14:30:00,232.99,233.4,232.97,233.4,1260.0,228.4563,228.8583,228.4367,228.8583,1260.0
2023-05-10 14:40:00,233.43,233.47,233.04,233.1,2585.0,228.8878,228.927,228.5054,228.5642,2585.0
2023-05-10 14:50:00,233.03,233.29,232.89,233.29,2800.0,228.4955,228.7505,228.3583,228.7505,2800.0
2023-05-10 15:00:00,233.21,233.33,233.05,233.31,2214.0,228.672,228.7897,228.5152,228.7701,2214.0
2023-05-10 15:10:00,233.33,233.41,233.06,233.39,4109.0,228.7897,228.8682,228.525,228.8485,4109.0
2023-05-10 15:20:00,233.47,233.71,233.36,233.66,4197.0,228.927,229.1623,228.8191,229.1133,4197.0
2023-05-10 15:30:00,233.67,233.95,233.66,233.76,5168.0,229.1231,229.3976,229.1133,229.2113,5168.0
2023-05-10 15:40:00,233.83,233.97,233.58,233.92,7581.0,229.28,229.4173,229.0348,229.3682,7581.0
2023-05-10 15:50:00,233.83,233.86,233.22,233.52,28127.0,229.28,229.3094,228.6819,228.976,28127.0
2023-05-11 09:30:00,233.3,234.0,233.13,234.0,6383.0,228.7603,229.4467,228.5936,229.4467,6383.0
2023-05-11 09:40:00,233.95,234.53,233.78,233.79,2257.0,229.3976,229.9664,229.231,229.2408,2257.0
2023-05-11 09:50:00,233.71,233.71,233.04,233.35,1816.0,229.1623,229.1623,228.5054,228.8093,1816.0
2023-05-11 10:00:00,233.2,233.96,233.19,233.59,2267.0,228.6622,229.4075,228.6524,229.0447,2267.0
2023-05-11 10:10:00,233.47,233.82,233.34,233.79,2311.0,228.927,229.2702,228.7995,229.2408,2311.0
2023-05-11 10:20:00,233.24,233.66,233.11,233.57,2875.0,228.7015,229.1133,228.574,229.025,2875.0
2023-05-11 10:30:00,233.61,233.62,233.08,233.08,2693.0,229.0643,229.0741,228.5446,228.5446,2693.0
2023-05-11 10:40:00,233.11,233.6,233.01,233.49,3065.0,228.574,229.0545,228.4759,228.9466,3065.0
2023-05-11 10:50:00,233.31,233.41,232.91,233.04,3672.0,228.7701,228.8682,228.3779,228.5054,3672.0
2023-05-11 11:00:00,233.1,233.45,233.03,233.21,3761.0,228.5642,228.9074,228.4955,228.672,3761.0
2023-05-11 11:10:00,233.14,233.54,233.14,233.47,3200.0,228.6034,228.9956,228.6034,228.927,3200.0
2023-05-11 11:20:00,233.3,233.74,233.18,233.74,5559.0,228.7603,229.1917,228.6426,229.1917,5559.0
2023-05-11 11:30:00,233.82,234.12,233.71,234.12,5991.0,229.2702,229.5643,229.1623,229.5643,5991.0
2023-05-11 11:40:00,234.22,234.73,234.12,234.72,8345.0,229.6624,230.1625,229.5643,230.1527,8345.0
2023-05-11 11:50:00,234.58,235.15,234.58,234.98,7995.0,230.0154,230.5743,230.0154,230.4076,7995.0
2023-05-11 12:00:00,235.04,235.04,234.44,234.83,6822.0,230.4664,230.4664,229.8781,230.2605,6822.0
2023-05-11 12:10:00,234.78,234.94,234.7,234.94,3950.0,230.2115,230.3684,230.1331,230.3684,3950.0
2023-05-11 12:20:00,234.82,235.18,234.68,234.83,6419.0,230.2507,230.6037,230.1134,230.2605,6419.0
2023-05-11 12:30:00,235.05,235.12,234.68,234.97,6936.0,230.4762,230.5449,230.1134,230.3978,6936.0
2023-05-11 12:40:00,234.89,235.23,234.89,235.1,3354.0,230.3194,230.6527,230.3194,230.5253,3354.0
2023-05-11 12:50:00,235.03,235.2,234.93,235.12,3625.0,230.4566,230.6233,230.3586,230.5449,3625.0
2023-05-11 13:00:00,234.99,234.99,234.0,234.12,3207.0,230.4174,230.4174,229.4467,229.5643,3207.0
2023-05-11 13:10:00,234.14,234.25,233.98,233.98,3258.0,229.5839,229.6918,229.4271,229.4271,3258.0
2023-05-11 13:20:00,233.89,234.04,233.76,233.84,4324.0,229.3388,229.4859,229.2113,229.2898,4324.0
2023-05-11 13:30:00,233.86,234.47,233.75,234.47,5635.0,229.3094,229.9075,229.2015,229.9075,5635.0
2023-05-11 13:40:00,234.3,234.35,233.73,233.9,4539.0,229.7408,229.7899,229.1819,229.3486,4539.0
2023-05-11 13:50:00,234.03,234.75,234.03,234.72,3123.0,229.4761,230.1821,229.4761,230.1527,3123.0
2023-05-11 14:00:00,234.69,234.81,234.35,234.35,3442.0,230.1232,230.2409,229.7899,229.7899,3442.0
2023-05-11 14:10:00,234.34,234.67,234.33,234.5,4177.0,229.7801,230.1036,229.7703,229.9369,4177.0
2023-05-11 14:20:00,234.47,234.68,234.46,234.59,2472.0,229.9075,230.1134,229.8977,230.0252,2472.0
2023-05-11 14:30:00,234.61,234.69,234.52,234.67,3190.0,230.0448,230.1232,229.9566,230.1036,3190.0
2023-05-11 14:40:00,234.7,235.12,234.7,234.92,5146.0,230.1331,230.5449,230.1331,230.3488,5146.0
2023-05-11 14:50:00,234.91,235.13,234.87,235.05,4161.0,230.339,230.5547,230.2997,230.4762,4161.0
2023-05-11 15:00:00,235.07,235.07,234.77,235.02,2546.0,230.4959,230.4959,230.2017,230.4468,2546.0
2023-05-11 15:10:00,235.04,235.04,234.63,234.64,5076.0,230.4664,230.4664,230.0644,230.0742,5076.0
2023-05-11 15:20:00,234.65,234.92,234.53,234.79,4917.0,230.084,230.3488,229.9664,230.2213,4917.0
2023-05-11 15:30:00,234.82,234.96,234.69,234.88,6622.0,230.2507,230.388,230.1232,230.3095,6622.0
2023-05-11 15:40:00,234.82,235.8,234.82,235.8,27853.0,230.2507,231.2116,230.2507,231.2116,27853.0
2023-05-11 15:50:00,235.91,236.36,235.7,236.15,49896.0,231.3195,231.7607,231.1136,231.5548,49896.0
2023-05-12 09:30:00,236.05,237.01,236.05,236.84,7138.0,231.4568,232.3981,231.4568,232.2314,7138.0
2023-05-12 09:40:00,236.42,237.16,236.37,236.91,3805.0,231.8196,232.5452,231.7706,232.3,3805.0
2023-05-12 09:50:00,237.09,237.26,236.0,236.0,12500.0,232.4765,232.6432,231.4078,231.4078,12500.0
2023-05-12 10:00:00,236.19,236.19,235.61,235.61,2156.0,231.5941,231.5941,231.0253,231.0253,2156.0
2023-05-12 10:10:00,235.48,235.66,234.91,234.92,1399.0,230.8979,231.0744,230.339,230.3488,1399.0
2023-05-12 10:20:00,234.86,235.03,234.42,234.42,2674.0,230.2899,230.4566,229.8585,229.8585,2674.0
2023-05-12 10:30:00,234.51,234.74,234.26,234.43,10332.0,229.9467,230.1723,229.7016,229.8683,10332.0
2023-05-12 10:40:00,234.31,234.53,234.19,234.53,2379.0,229.7506,229.9664,229.633,229.9664,2379.0
2023-05-12 10:50:00,234.68,234.68,234.33,234.39,1780.0,230.1134,230.1134,229.7703,229.8291,1780.0
2023-05-12 11:00:00,234.45,234.7,234.42,234.67,1743.0,229.8879,230.1331,229.8585,230.1036,1743.0
2023-05-12 11:10:00,234.66,234.67,234.36,234.45,2187.0,230.0938,230.1036,229.7997,229.8879,2187.0
2023-05-12 11:20:00,234.48,234.48,234.04,234.29,2132.0,229.9173,229.9173,229.4859,229.731,2132.0
2023-05-12 11:30:00,234.34,234.43,234.22,234.22,1759.0,229.7801,229.8683,229.6624,229.6624,1759.0
2023-05-12 11:40:00,234.27,234.32,234.11,234.13,1666.0,229.7114,229.7604,229.5545,229.5741,1666.0
2023-05-12 11:50:00,234.21,234.5,234.1,234.44,3923.0,229.6526,229.9369,229.5447,229.8781,3923.0
2023-05-12 12:00:00,234.5,234.5,233.75,233.87,3961.0,229.9369,229.9369,229.2015,229.3192,3961.0
2023-05-12 12:10:00,233.62,233.66,233.26,233.26,400.0,229.0741,229.1133,228.7211,228.7211,400.0
2023-05-12 12:20:00,233.48,233.56,233.31,233.56,2764.0,228.9368,229.0152,228.7701,229.0152,2764.0
2023-05-12 12:30:00,233.54,233.54,233.15,233.4,1310.0,228.9956,228.9956,228.6132,228.8583,1310.0
2023-05-12 12:40:00,233.34,233.47,233.34,233.47,405.0,228.7995,228.927,228.7995,228.927,405.0
2023-05-12 12:50:00,233.44,233.5,233.39,233.5,2070.0,228.8976,228.9564,228.8485,228.9564,2070.0
2023-05-12 13:00:00,233.34,233.59,233.34,233.37,11074.0,228.7995,229.0447,228.7995,228.8289,11074.0
2023-05-12 13:10:00,233.42,233.42,233.22,233.22,451.0,228.878,228.878,228.6819,228.6819,451.0
2023-05-12 13:20:00,233.38,233.5,233.26,233.27,3661.0,228.8387,228.9564,228.7211,228.7309,3661.0
2023-05-12 13:30:00,233.34,233.34,233.14,233.14,1401.0,228.7995,228.7995,228.6034,228.6034,1401.0
2023-05-12 13:40:00,233.25,233.3,233.13,233.17,1302.0,228.7113,228.7603,228.5936,228.6328,1302.0
2023-05-12 13:50:00,233.1,233.22,232.9,232.91,5322.0,228.5642,228.6819,228.3681,228.3779,5322.0
2023-05-12 14:00:00,232.78,233.01,232.63,233.01,3159.0,228.2504,228.4759,228.1033,228.4759,3159.0
2023-05-12 14:10:00,233.01,233.01,232.6,232.6,1077.0,228.4759,228.4759,228.0739,228.0739,1077.0
2023-05-12 14:20:00,232.59,232.82,232.59,232.78,2746.0,228.0641,228.2896,228.0641,228.2504,2746.0
2023-05-12 14:30:00,232.79,232.8,232.36,232.36,1689.0,228.2602,228.27,227.8386,227.8386,1689.0
2023-05-12 14:40:00,232.39,232.95,232.33,232.92,2802.0,227.868,228.4171,227.8092,228.3877,2802.0
2023-05-12 14:50:00,232.98,233.12,232.97,233.11,2200.0,228.4465,228.5838,228.4367,228.574,2200.0
2023-05-12 15:00:00,233.14,233.17,233.08,233.15,700.0,228.6034,228.6328,228.5446,228.6132,700.0
2023-05-12 15:10:00,233.01,233.2,232.8,233.18,8021.0,228.4759,228.6622,228.27,228.6426,8021.0
2023-05-12 15:20:00,233.24,233.5,233.24,233.39,3541.0,228.7015,228.9564,228.7015,228.8485,3541.0
2023-05-12 15:30:00,233.48,233.59,233.38,233.47,7326.0,228.9368,229.0447,228.8387,228.927,7326.0
2023-05-12 15:40:00,233.5,233.5,233.37,233.46,9934.0,228.9564,228.9564,228.8289,228.9172,9934.0
2023-05-12 15:50:00,233.45,233.5,233.35,233.5,51601.0,228.9074,228.9564,228.8093,228.9564,51601.0
2023-05-15 09:30:00,232.85,232.99,231.2,232.17,11199.0,228.319,228.4563,226.7012,227.6523,11199.0
2023-05-15 09:40:00,232.21,232.78,231.76,231.76,6159.0,227.6915,228.2504,227.2503,227.2503,6159.0
2023-05-15 09:50:00,231.98,232.01,231.03,231.16,6328.0,227.466,227.4954,226.5345,226.6619,6328.0
2023-05-15 10:00:00,231.2,231.56,230.98,231.04,8356.0,226.7012,227.0542,226.4854,226.5443,8356.0
2023-05-15 10:10:00,231.15,231.29,230.8,230.96,4373.0,226.6521,226.7894,226.3089,226.4658,4373.0
2023-05-15 10:20:00,230.96,232.08,230.8,231.69,4180.0,226.4658,227.564,226.3089,227.1816,4180.0
2023-05-15 10:30:00,232.18,232.89,232.18,232.67,2547.0,227.6621,228.3583,227.6621,228.1426,2547.0
2023-05-15 10:40:00,232.52,232.76,232.52,232.66,705.0,227.9955,228.2308,227.9955,228.1327,705.0
2023-05-15 10:50:00,232.78,232.78,232.17,232.22,2426.0,228.2504,228.2504,227.6523,227.7013,2426.0
2023-05-15 11:00:00,232.23,232.36,232.18,232.19,1019.0,227.7111,227.8386,227.6621,227.6719,1019.0
2023-05-15 11:10:00,232.06,232.19,231.99,232.19,1805.0,227.5444,227.6719,227.4758,227.6719,1805.0
2023-05-15 11:20:00,232.23,232.23,231.81,231.81,2051.0,227.7111,227.7111,227.2993,227.2993,2051.0
2023-05-15 11:30:00,231.9,232.04,231.69,231.97,1132.0,227.3875,227.5248,227.1816,227.4562,1132.0
2023-05-15 11:40:00,232.07,232.19,231.99,232.11,1217.0,227.5542,227.6719,227.4758,227.5934,1217.0
2023-05-15 11:50:00,232.4,232.5,232.08,232.08,2701.0,227.8778,227.9759,227.564,227.564,2701.0
2023-05-15 12:00:00,232.17,232.17,231.97,231.97,500.0,227.6523,227.6523,227.4562,227.4562,500.0
2023-05-15 12:10:00,231.95,232.03,231.82,231.92,3650.0,227.4366,227.515,227.3091,227.4071,3650.0
2023-05-15 12:20:00,232.05,232.19,232.04,232.14,1707.0,227.5346,227.6719,227.5248,227.6229,1707.0
2023-05-15 12:30:00,232.19,232.19,231.99,232.0,2027.0,227.6719,227.6719,227.4758,227.4856,2027.0
2023-05-15 12:40:00,232.04,232.25,232.03,232.25,649.0,227.5248,227.7307,227.515,227.7307,649.0
2023-05-15 12:50:00,232.31,232.42,232.3,232.41,2330.0,227.7896,227.8974,227.7798,227.8876,2330.0
2023-05-15 13:00:00,232.43,232.53,232.39,232.5,1207.0,227.9072,228.0053,227.868,227.9759,1207.0
2023-05-15 13:10:00,232.68,232.7,232.49,232.6,2301.0,228.1524,228.172,227.9661,228.0739,2301.0
2023-05-15 13:20:00,232.62,232.62,232.08,232.1,1609.0,228.0935,228.0935,227.564,227.5836,1609.0
2023-05-15 13:30:00,231.94,232.18,231.93,232.18,1745.0,227.4268,227.6621,227.417,227.6621,1745.0
2023-05-15 13:40:00,232.23,232.23,231.83,231.91,2159.0,227.7111,227.7111,227.3189,227.3973,2159.0
2023-05-15 13:50:00,231.83,232.32,231.82,232.32,600.0,227.3189,227.7994,227.3091,227.7994,600.0
2023-05-15 14:00:00,232.36,232.36,232.25,232.26,616.0,227.8386,227.8386,227.7307,227.7405,616.0
2023-05-15 14:10:00,232.26,232.43,231.96,232.0,2600.0,227.7405,227.9072,227.4464,227.4856,2600.0
2023-05-15 14:20:00,232.02,232.08,232.01,232.08,400.0,227.5052,227.564,227.4954,227.564,400.0
2023-05-15 14:30:00,232.04,232.2,232.0,232.11,2053.0,227.5248,227.6817,227.4856,227.5934,2053.0
2023-05-15 14:40:00,232.17,232.23,232.1,232.23,1201.0,227.6523,227.7111,227.5836,227.7111,1201.0
2023-05-15 14:50:00,232.22,232.24,232.07,232.14,1450.0,227.7013,227.7209,227.5542,227.6229,1450.0
2023-05-15 15:00:00,232.13,232.17,231.93,232.01,1529.0,227.6131,227.6523,227.417,227.4954,1529.0
2023-05-15 15:10:00,232.03,232.03,231.91,231.92,1595.0,227.515,227.515,227.3973,227.4071,1595.0
2023-05-15 15:20:00,231.88,231.9,231.75,231.86,3545.0,227.3679,227.3875,227.2405,227.3483,3545.0
2023-05-15 15:30:00,231.72,232.05,231.69,232.01,3125.0,227.211,227.5346,227.1816,227.4954,3125.0
2023-05-15 15:40:00,232.01,232.08,231.82,232.08,5822.0,227.4954,227.564,227.3091,227.564,5822.0
2023-05-15 15:50:00,232.17,232.55,232.08,232.52,27366.0,227.6523,228.0249,227.564,227.9955,27366.0
2023-05-16 09:30:00,231.5,231.5,230.16,230.51,6323.0,226.9953,226.9953,225.6814,226.0246,6323.0
2023-05-16 09:40:00,230.53,230.84,230.17,230.17,2219.0,226.0442,226.3482,225.6912,225.6912,2219.0
2023-05-16 09:50:00,229.66,229.94,229.57,229.9,2005.0,225.1911,225.4657,225.1029,225.4265,2005.0
2023-05-16 10:00:00,229.8,230.3,229.8,229.86,4606.0,225.3284,225.8187,225.3284,225.3872,4606.0
2023-05-16 10:10:00,229.54,230.12,229.39,230.12,2400.0,225.0735,225.6422,224.9264,225.6422,2400.0
2023-05-16 10:20:00,229.98,230.3,229.87,230.2,2851.0,225.5049,225.8187,225.397,225.7206,2851.0
2023-05-16 10:30:00,230.29,230.3,229.81,229.81,3114.0,225.8089,225.8187,225.3382,225.3382,3114.0
2023-05-16 10:40:00,229.63,229.63,229.22,229.54,2808.0,225.1617,225.1617,224.7597,225.0735,2808.0
2023-05-16 10:50:00,229.52,229.53,229.2,229.22,1806.0,225.0538,225.0637,224.7401,224.7597,1806.0
2023-05-16 11:00:00,229.13,229.18,228.87,228.87,1808.0,224.6714,224.7205,224.4165,224.4165,1808.0
2023-05-16 11:10:00,228.88,228.98,228.67,228.67,3512.0,224.4263,224.5244,224.2204,224.2204,3512.0
2023-05-16 11:20:00,228.6,228.88,228.56,228.88,3681.0,224.1517,224.4263,224.1125,224.4263,3681.0
2023-05-16 11:30:00,228.91,229.0,228.64,228.77,1698.0,224.4557,224.544,224.191,224.3184,1698.0
2023-05-16 11:40:00,228.63,228.63,228.45,228.59,2851.0,224.1812,224.1812,224.0047,224.1419,2851.0
2023-05-16 11:50:00,228.59,229.16,228.59,228.83,6547.0,224.1419,224.7009,224.1419,224.3773,6547.0
2023-05-16 12:00:00,228.74,229.0,228.48,229.0,2436.0,224.289,224.544,224.0341,224.544,2436.0
2023-05-16 12:10:00,228.72,228.73,228.27,228.28,1800.0,224.2694,224.2792,223.8282,223.838,1800.0
2023-05-16 12:20:00,228.22,228.33,228.07,228.31,2440.0,223.7791,223.887,223.6321,223.8674,2440.0
2023-05-16 12:30:00,228.35,228.54,228.33,228.45,2744.0,223.9066,224.0929,223.887,224.0047,2744.0
2023-05-16 12:40:00,228.78,228.78,228.48,228.59,2907.0,224.3282,224.3282,224.0341,224.1419,2907.0
2023-05-16 12:50:00,228.62,228.83,228.61,228.67,1600.0,224.1714,224.3773,224.1616,224.2204,1600.0
2023-05-16 13:00:00,228.75,228.84,228.51,228.84,2494.0,224.2988,224.3871,224.0635,224.3871,2494.0
2023-05-16 13:10:00,228.76,228.76,228.53,228.62,2110.0,224.3086,224.3086,224.0831,224.1714,2110.0
2023-05-16 13:20:00,228.55,228.58,228.45,228.45,2201.0,224.1027,224.1321,224.0047,224.0047,2201.0
2023-05-16 13:30:00,228.46,228.7,228.43,228.62,3840.0,224.0145,224.2498,223.9851,224.1714,3840.0
2023-05-16 13:40:00,228.66,228.77,228.48,228.53,1678.0,224.2106,224.3184,224.0341,224.0831,1678.0
2023-05-16 13:50:00,228.53,228.67,228.32,228.49,1531.0,224.0831,224.2204,223.8772,224.0439,1531.0
2023-05-16 14:00:00,228.56,228.56,228.13,228.18,567.0,224.1125,224.1125,223.6909,223.7399,567.0
2023-05-16 14:10:00,228.11,228.27,227.96,228.23,5133.0,223.6713,223.8282,223.5242,223.7889,5133.0
2023-05-16 14:20:00,228.27,228.71,228.16,228.47,1700.0,223.8282,224.2596,223.7203,224.0243,1700.0
2023-05-16 14:30:00,228.53,228.97,228.53,228.92,2365.0,224.0831,224.5145,224.0831,224.4655,2365.0
2023-05-16 14:40:00,229.07,229.61,228.97,229.5,2500.0,224.6126,225.1421,224.5145,225.0342,2500.0
2023-05-16 14:50:00,229.49,229.5,229.17,229.24,2197.0,225.0244,225.0342,224.7107,224.7793,2197.0
2023-05-16 15:00:00,229.17,229.34,229.13,229.13,2380.0,224.7107,224.8773,224.6714,224.6714,2380.0
2023-05-16 15:10:00,229.17,229.47,229.16,229.37,2609.0,224.7107,225.0048,224.7009,224.9068,2609.0
2023-05-16 15:20:00,229.32,229.41,229.23,229.4,3150.0,224.8577,224.946,224.7695,224.9362,3150.0
2023-05-16 15:30:00,229.42,229.8,229.42,229.55,5924.0,224.9558,225.3284,224.9558,225.0833,5924.0
2023-05-16 15:40:00,229.59,229.64,229.43,229.45,3873.0,225.1225,225.1715,224.9656,224.9852,3873.0
2023-05-16 15:50:00,229.34,229.34,228.7,228.73,25160.0,224.8773,224.8773,224.2498,224.2792,25160.0
2023-05-17 09:30:00,229.28,229.39,227.31,228.01,6078.0,224.8185,224.9264,222.8869,223.5732,6078.0
2023-05-17 09:40:00,227.18,227.19,226.1,226.15,17022.0,222.7594,222.7692,221.7004,221.7494,17022.0
2023-05-17 09:50:00,225.94,226.37,225.12,225.26,5326.0,221.5435,221.9651,220.7395,220.8767,5326.0
2023-05-17 10:00:00,225.18,225.18,224.36,224.37,3706.0,220.7983,220.7983,219.9943,220.0041,3706.0
2023-05-17 10:10:00,224.53,225.12,224.37,225.12,4516.0,220.1609,220.7395,220.0041,220.7395,4516.0
2023-05-17 10:20:00,225.28,225.28,224.69,224.7,1877.0,220.8964,220.8964,220.3178,220.3276,1877.0
2023-05-17 10:30:00,224.75,224.94,224.51,224.57,4271.0,220.3767,220.563,220.1413,220.2002,4271.0
2023-05-17 10:40:00,224.44,224.44,223.61,223.61,8441.0,220.0727,220.0727,219.2588,219.2588,8441.0
2023-05-17 10:50:00,223.47,224.13,223.42,224.13,3126.0,219.1216,219.7687,219.0725,219.7687,3126.0
2023-05-17 11:00:00,224.27,224.4,223.62,224.06,10702.0,219.906,220.0335,219.2687,219.7001,10702.0
2023-05-17 11:10:00,224.05,224.22,223.89,224.06,3249.0,219.6903,219.857,219.5334,219.7001,3249.0
2023-05-17 11:20:00,224.0,224.01,223.3,223.64,3711.0,219.6413,219.6511,218.9549,219.2883,3711.0
2023-05-17 11:30:00,223.67,223.91,223.66,223.81,2411.0,219.3177,219.553,219.3079,219.455,2411.0
2023-05-17 11:40:00,223.83,224.48,223.82,224.4,2144.0,219.4746,220.1119,219.4648,220.0335,2144.0
2023-05-17 11:50:00,224.45,224.53,224.29,224.3,2782.0,220.0825,220.1609,219.9256,219.9354,2782.0
2023-05-17 12:00:00,224.37,224.78,224.16,224.7,4235.0,220.0041,220.4061,219.7981,220.3276,4235.0
2023-05-17 12:10:00,224.79,224.82,224.67,224.68,1379.0,220.4159,220.4453,220.2982,220.308,1379.0
2023-05-17 12:20:00,224.56,224.63,223.72,223.81,8343.0,220.1904,220.259,219.3667,219.455,8343.0
2023-05-17 12:30:00,223.91,224.37,223.85,224.06,18654.0,219.553,220.0041,219.4942,219.7001,18654.0
2023-05-17 12:40:00,224.3,224.37,224.08,224.37,2812.0,219.9354,220.0041,219.7197,220.0041,2812.0
2023-05-17 12:50:00,224.28,224.49,224.15,224.2,4949.0,219.9158,220.1217,219.7883,219.8374,4949.0
2023-05-17 13:00:00,224.31,224.97,224.31,224.97,1216.0,219.9452,220.5924,219.9452,220.5924,1216.0
2023-05-17 13:10:00,225.03,225.03,224.64,224.89,2505.0,220.6512,220.6512,220.2688,220.5139,2505.0
2023-05-17 13:20:00,224.78,225.6,224.78,225.59,4493.0,220.4061,221.2101,220.4061,221.2003,4493.0
2023-05-17 13:30:00,225.59,225.69,225.22,225.22,2670.0,221.2003,221.2984,220.8375,220.8375,2670.0
2023-05-17 13:40:00,225.18,225.34,225.11,225.34,3300.0,220.7983,220.9552,220.7297,220.9552,3300.0
2023-05-17 13:50:00,225.34,225.43,225.27,225.36,1010.0,220.9552,221.0434,220.8865,220.9748,1010.0
2023-05-17 14:00:00,225.34,225.44,225.23,225.35,3105.0,220.9552,221.0532,220.8473,220.965,3105.0
2023-05-17 14:10:00,225.27,225.31,224.75,224.75,2250.0,220.8865,220.9258,220.3767,220.3767,2250.0
2023-05-17 14:20:00,224.78,224.84,224.63,224.7,3419.0,220.4061,220.4649,220.259,220.3276,3419.0
2023-05-17 14:30:00,224.84,225.05,224.63,224.79,1775.0,220.4649,220.6708,220.259,220.4159,1775.0
2023-05-17 14:40:00,224.78,224.97,224.71,224.94,3626.0,220.4061,220.5924,220.3374,220.563,3626.0
2023-05-17 14:50:00,224.96,224.96,224.72,224.81,1408.0,220.5826,220.5826,220.3472,220.4355,1408.0
2023-05-17 15:00:00,224.82,224.93,224.67,224.68,5061.0,220.4453,220.5532,220.2982,220.308,5061.0
2023-05-17 15:10:00,224.73,224.83,224.48,224.6,5648.0,220.3571,220.4551,220.1119,220.2296,5648.0
2023-05-17 15:20:00,224.58,224.58,223.9,223.92,7883.0,220.21,220.21,219.5432,219.5628,7883.0
2023-05-17 15:30:00,223.93,224.04,223.51,223.62,20551.0,219.5726,219.6805,219.1608,219.2687,20551.0
2023-05-17 15:40:00,223.67,224.07,223.63,223.77,17017.0,219.3177,219.7099,219.2785,219.4157,17017.0
2023-05-17 15:50:00,223.76,223.99,223.73,223.97,77945.0,219.4059,219.6315,219.3765,219.6118,77945.0
2023-05-18 09:30:00,224.07,224.98,223.91,224.14,6842.0,219.7099,220.6022,219.553,219.7785,6842.0
2023-05-18 09:40:00,223.89,223.89,223.89,223.89,100.0,219.5334,219.5334,219.5334,219.5334,100.0
2023-05-18 09:50:00,224.03,224.27,223.62,223.99,4712.0,219.6707,219.906,219.2687,219.6315,4712.0
2023-05-18 10:00:00,223.77,224.23,223.73,224.14,6785.0,219.4157,219.8668,219.3765,219.7785,6785.0
2023-05-18 10:10:00,224.18,224.58,224.0,224.3,9592.0,219.8178,220.21,219.6413,219.9354,9592.0
2023-05-18 10:20:00,224.32,224.59,224.22,224.25,2742.0,219.955,220.2198,219.857,219.8864,2742.0
2023-05-18 10:30:00,224.46,224.65,224.41,224.65,6536.0,220.0923,220.2786,220.0433,220.2786,6536.0
2023-05-18 10:40:00,224.64,224.68,224.17,224.27,4078.0,220.2688,220.308,219.808,219.906,4078.0
2023-05-18 10:50:00,224.39,224.49,224.23,224.28,3326.0,220.0237,220.1217,219.8668,219.9158,3326.0
2023-05-18 11:00:00,224.36,224.63,224.35,224.56,2431.0,219.9943,220.259,219.9844,220.1904,2431.0
2023-05-18 11:10:00,224.53,224.55,224.17,224.24,2370.0,220.1609,220.1806,219.808,219.8766,2370.0
2023-05-18 11:20:00,224.29,224.4,223.78,223.78,3432.0,219.9256,220.0335,219.4255,219.4255,3432.0
2023-05-18 11:30:00,223.77,223.98,223.76,223.92,2118.0,219.4157,219.6216,219.4059,219.5628,2118.0
2023-05-18 11:40:00,223.81,224.57,223.81,224.57,2995.0,219.455,220.2002,219.455,220.2002,2995.0
2023-05-18 11:50:00,224.54,224.55,223.79,223.94,3083.0,220.1708,220.1806,219.4353,219.5824,3083.0
2023-05-18 12:00:00,224.04,224.21,223.97,223.98,2217.0,219.6805,219.8472,219.6118,219.6216,2217.0
2023-05-18 12:10:00,223.97,224.16,223.67,223.92,2471.0,219.6118,219.7981,219.3177,219.5628,2471.0
2023-05-18 12:20:00,223.91,224.02,223.74,223.74,2913.0,219.553,219.6609,219.3863,219.3863,2913.0
2023-05-18 12:30:00,223.63,223.99,223.57,223.69,9452.0,219.2785,219.6315,219.2196,219.3373,9452.0
2023-05-18 12:40:00,223.66,223.76,223.65,223.71,1057.0,219.3079,219.4059,219.2981,219.3569,1057.0
2023-05-18 12:50:00,223.65,223.65,223.35,223.53,1367.0,219.2981,219.2981,219.0039,219.1804,1367.0
2023-05-18 13:00:00,223.6,223.77,223.47,223.71,1769.0,219.249,219.4157,219.1216,219.3569,1769.0
2023-05-18 13:10:00,223.58,223.58,223.25,223.48,1239.0,219.2294,219.2294,218.9059,219.1314,1239.0
2023-05-18 13:20:00,223.38,223.55,222.96,222.97,2921.0,219.0333,219.2,218.6215,218.6313,2921.0
2023-05-18 13:30:00,223.23,223.36,223.17,223.21,2271.0,218.8862,219.0137,218.8274,218.8666,2271.0
2023-05-18 13:40:00,223.11,223.11,222.76,222.98,1800.0,218.7686,218.7686,218.4254,218.6411,1800.0
2023-05-18 13:50:00,223.0,223.01,222.77,222.79,2158.0,218.6607,218.6705,218.4352,218.4548,2158.0
2023-05-18 14:00:00,222.95,223.28,222.95,223.18,1076.0,218.6117,218.9353,218.6117,218.8372,1076.0
2023-05-18 14:10:00,223.33,223.42,223.28,223.28,1804.0,218.9843,219.0725,218.9353,218.9353,1804.0
2023-05-18 14:20:00,223.46,223.78,223.42,223.63,3347.0,219.1118,219.4255,219.0725,219.2785,3347.0
2023-05-18 14:30:00,223.69,223.84,223.69,223.76,1314.0,219.3373,219.4844,219.3373,219.4059,1314.0
2023-05-18 14:40:00,223.83,223.83,223.31,223.48,1700.0,219.4746,219.4746,218.9647,219.1314,1700.0
2023-05-18 14:50:00,223.57,223.6,223.37,223.41,4100.0,219.2196,219.249,219.0235,219.0627,4100.0
2023-05-18 15:00:00,223.36,223.48,223.3,223.44,3147.0,219.0137,219.1314,218.9549,219.0922,3147.0
2023-05-18 15:10:00,223.48,223.97,223.48,223.93,2718.0,219.1314,219.6118,219.1314,219.5726,2718.0
2023-05-18 15:20:00,223.81,223.89,223.61,223.82,4001.0,219.455,219.5334,219.2588,219.4648,4001.0
2023-05-18 15:30:00,223.81,224.09,223.7,224.01,7939.0,219.455,219.7295,219.3471,219.6511,7939.0
2023-05-18 15:40:00,224.02,224.62,224.02,224.59,11101.0,219.6609,220.2492,219.6609,220.2198,11101.0
2023-05-18 15:50:00,224.59,224.65,224.2,224.22,43408.0,220.2198,220.2786,219.8374,219.857,43408.0
2023-05-19 09:30:00,224.8,224.97,224.38,224.97,18128.0,220.4257,220.5924,220.0139,220.5924,18128.0
2023-05-19 09:40:00,224.73,225.25,224.73,225.19,12730.0,220.3571,220.8669,220.3571,220.8081,12730.0
2023-05-19 09:50:00,225.18,225.8,225.12,225.58,6321.0,220.7983,221.4062,220.7395,221.1905,6321.0
2023-05-19 10:00:00,225.43,225.43,224.98,225.03,1311.0,221.0434,221.0434,220.6022,220.6512,1311.0
2023-05-19 10:10:00,224.89,225.45,224.89,225.25,1568.0,220.5139,221.063,220.5139,220.8669,1568.0
2023-05-19 10:20:00,224.89,225.16,224.89,225.16,407.0,220.5139,220.7787,220.5139,220.7787,407.0
2023-05-19 10:30:00,225.11,225.11,224.83,224.86,906.0,220.7297,220.7297,220.4551,220.4845,906.0
2023-05-19 10:40:00,224.79,224.81,224.51,224.51,1324.0,220.4159,220.4355,220.1413,220.1413,1324.0
2023-05-19 10:50:00,224.66,224.93,224.6,224.93,1553.0,220.2884,220.5532,220.2296,220.5532,1553.0
2023-05-19 11:00:00,224.88,225.24,224.72,224.72,4014.0,220.5041,220.8571,220.3472,220.3472,4014.0
2023-05-19 11:10:00,224.48,224.66,224.0,224.66,3439.0,220.1119,220.2884,219.6413,220.2884,3439.0
2023-05-19 11:20:00,224.71,224.81,223.91,223.91,2810.0,220.3374,220.4355,219.553,219.553,2810.0
2023-05-19 11:30:00,223.99,224.09,223.46,223.46,1831.0,219.6315,219.7295,219.1118,219.1118,1831.0
2023-05-19 11:40:00,223.59,224.18,223.59,224.18,1300.0,219.2392,219.8178,219.2392,219.8178,1300.0
2023-05-19 11:50:00,224.04,224.43,224.03,224.16,2224.0,219.6805,220.0629,219.6707,219.7981,2224.0
2023-05-19 12:00:00,224.28,224.31,224.26,224.26,400.0,219.9158,219.9452,219.8962,219.8962,400.0
2023-05-19 12:10:00,223.99,223.99,223.86,223.93,887.0,219.6315,219.6315,219.504,219.5726,887.0
2023-05-19 12:20:00,224.02,224.06,223.8,223.8,1086.0,219.6609,219.7001,219.4452,219.4452,1086.0
2023-05-19 12:30:00,223.69,223.69,223.5,223.69,1447.0,219.3373,219.3373,219.151,219.3373,1447.0
2023-05-19 12:40:00,223.74,224.14,223.64,224.14,1830.0,219.3863,219.7785,219.2883,219.7785,1830.0
2023-05-19 12:50:00,224.14,224.36,224.14,224.35,1139.0,219.7785,219.9943,219.7785,219.9844,1139.0
2023-05-19 13:00:00,224.35,224.42,224.35,224.38,616.0,219.9844,220.0531,219.9844,220.0139,616.0
2023-05-19 13:10:00,224.33,224.4,224.22,224.4,710.0,219.9648,220.0335,219.857,220.0335,710.0
2023-05-19 13:20:00,224.39,224.45,224.22,224.22,1122.0,220.0237,220.0825,219.857,219.857,1122.0
2023-05-19 13:30:00,224.24,224.27,224.23,224.23,500.0,219.8766,219.906,219.8668,219.8668,500.0
2023-05-19 13:40:00,224.09,224.11,224.09,224.11,200.0,219.7295,219.7491,219.7295,219.7491,200.0
2023-05-19 13:50:00,223.95,224.1,223.95,224.0,900.0,219.5922,219.7393,219.5922,219.6413,900.0
2023-05-19 14:00:00,223.92,223.98,223.84,223.98,1063.0,219.5628,219.6216,219.4844,219.6216,1063.0
2023-05-19 14:10:00,223.96,223.96,223.79,223.95,1529.0,219.602,219.602,219.4353,219.5922,1529.0
2023-05-19 14:20:00,224.0,224.02,223.84,223.84,1969.0,219.6413,219.6609,219.4844,219.4844,1969.0
2023-05-19 14:30:00,223.83,223.98,223.76,223.98,900.0,219.4746,219.6216,219.4059,219.6216,900.0
2023-05-19 14:40:00,223.99,223.99,223.71,223.78,1700.0,219.6315,219.6315,219.3569,219.4255,1700.0
2023-05-19 14:50:00,223.85,224.24,223.85,224.24,1429.0,219.4942,219.8766,219.4942,219.8766,1429.0
2023-05-19 15:00:00,224.26,224.27,224.14,224.2,2428.0,219.8962,219.906,219.7785,219.8374,2428.0
2023-05-19 15:10:00,224.32,224.55,224.32,224.44,2396.0,219.955,220.1806,219.955,220.0727,2396.0
2023-05-19 15:20:00,224.41,224.46,224.14,224.17,1919.0,220.0433,220.0923,219.7785,219.808,1919.0
2023-05-19 15:30:00,224.09,224.36,224.04,224.19,4592.0,219.7295,219.9943,219.6805,219.8276,4592.0
2023-05-19 15:40:00,224.17,224.43,224.14,224.23,5009.0,219.808,220.0629,219.7785,219.8668,5009.0
2023-05-19 15:50:00,224.14,224.79,223.78,224.51,28695.0,219.7785,220.4159,219.4255,220.1413,28695.0
2023-05-22 09:30:00,223.64,225.16,223.6,225.16,7961.0,219.2883,220.7787,219.249,220.7787,7961.0
2023-05-22 09:40:00,225.15,225.26,224.42,224.42,1931.0,220.7689,220.8767,220.0531,220.0531,1931.0
2023-05-22 09:50:00,224.87,224.87,223.98,224.57,4669.0,220.4943,220.4943,219.6216,220.2002,4669.0
2023-05-22 10:00:00,224.42,225.28,224.4,224.77,6789.0,220.0531,220.8964,220.0335,220.3963,6789.0
2023-05-22 10:10:00,224.97,226.35,224.97,225.93,2307.0,220.5924,221.9455,220.5924,221.5337,2307.0
2023-05-22 10:20:00,226.15,226.36,225.91,226.36,3019.0,221.7494,221.9553,221.5141,221.9553,3019.0
2023-05-22 10:30:00,226.31,226.36,226.03,226.16,2879.0,221.9063,221.9553,221.6318,221.7592,2879.0
2023-05-22 10:40:00,226.04,226.22,225.77,225.77,2728.0,221.6416,221.8181,221.3768,221.3768,2728.0
2023-05-22 10:50:00,225.79,225.81,225.43,225.81,2311.0,221.3964,221.416,221.0434,221.416,2311.0
2023-05-22 11:00:00,226.06,226.51,225.95,226.38,2464.0,221.6612,222.1024,221.5533,221.9749,2464.0
2023-05-22 11:10:00,226.16,226.34,226.09,226.3,1585.0,221.7592,221.9357,221.6906,221.8965,1585.0
2023-05-22 11:20:00,226.24,226.46,226.23,226.27,1310.0,221.8377,222.0534,221.8279,221.8671,1310.0
2023-05-22 11:30:00,226.43,226.44,226.0,226.04,2154.0,222.024,222.0338,221.6023,221.6416,2154.0
2023-05-22 11:40:00,226.23,226.23,225.94,226.17,2308.0,221.8279,221.8279,221.5435,221.769,2308.0
2023-05-22 11:50:00,226.26,226.95,226.26,226.95,1405.0,221.8573,222.5339,221.8573,222.5339,1405.0
2023-05-22 12:00:00,226.97,227.36,226.81,226.9,10485.0,222.5535,222.9359,222.3966,222.4848,10485.0
2023-05-22 12:10:00,226.93,227.11,226.61,226.66,6932.0,222.5142,222.6907,222.2005,222.2495,6932.0
2023-05-22 12:20:00,226.69,226.72,226.24,226.47,6442.0,222.2789,222.3083,221.8377,222.0632,6442.0
2023-05-22 12:30:00,226.43,226.55,226.1,226.22,3799.0,222.024,222.1416,221.7004,221.8181,3799.0
2023-05-22 12:40:00,226.2,226.31,226.18,226.26,1500.0,221.7984,221.9063,221.7788,221.8573,1500.0
2023-05-22 12:50:00,226.26,226.27,226.0,226.0,1097.0,221.8573,221.8671,221.6023,221.6023,1097.0
2023-05-22 13:00:00,226.0,226.1,225.69,226.1,3647.0,221.6023,221.7004,221.2984,221.7004,3647.0
2023-05-22 13:10:00,226.19,226.19,225.68,225.68,1605.0,221.7886,221.7886,221.2886,221.2886,1605.0
2023-05-22 13:20:00,225.52,225.87,225.52,225.7,800.0,221.1317,221.4749,221.1317,221.3082,800.0
2023-05-22 13:30:00,225.67,225.72,225.59,225.72,1420.0,221.2788,221.3278,221.2003,221.3278,1420.0
2023-05-22 13:40:00,225.84,226.08,225.81,226.02,2122.0,221.4455,221.6808,221.416,221.622,2122.0
2023-05-22 13:50:00,226.11,226.17,225.96,225.96,1147.0,221.7102,221.769,221.5631,221.5631,1147.0
2023-05-22 14:00:00,225.96,226.07,225.82,225.89,1601.0,221.5631,221.671,221.4258,221.4945,1601.0
2023-05-22 14:10:00,225.93,226.22,225.93,226.15,5626.0,221.5337,221.8181,221.5337,221.7494,5626.0
2023-05-22 14:20:00,226.1,226.16,225.92,226.08,2458.0,221.7004,221.7592,221.5239,221.6808,2458.0
2023-05-22 14:30:00,226.05,226.39,226.05,226.36,1073.0,221.6514,221.9848,221.6514,221.9553,1073.0
2023-05-22 14:40:00,226.41,226.41,226.24,226.24,930.0,222.0044,222.0044,221.8377,221.8377,930.0
2023-05-22 14:50:00,226.36,226.51,226.19,226.3,1617.0,221.9553,222.1024,221.7886,221.8965,1617.0
2023-05-22 15:00:00,226.39,226.49,225.87,225.87,4354.0,221.9848,222.0828,221.4749,221.4749,4354.0
2023-05-22 15:10:00,225.86,225.93,225.62,225.79,4104.0,221.4651,221.5337,221.2297,221.3964,4104.0
2023-05-22 15:20:00,225.78,225.78,225.32,225.45,2912.0,221.3866,221.3866,220.9356,221.063,2912.0
2023-05-22 15:30:00,225.45,225.46,225.3,225.4,4378.0,221.063,221.0728,220.916,221.014,4378.0
2023-05-22 15:40:00,225.29,225.67,225.29,225.37,6642.0,220.9062,221.2788,220.9062,220.9846,6642.0
2023-05-22 15:50:00,225.3,225.65,225.18,225.46,28869.0,220.916,221.2592,220.7983,221.0728,28869.0
2023-05-23 09:30:00,224.07,224.69,223.57,224.69,9499.0,219.7099,220.3178,219.2196,220.3178,9499.0
2023-05-23 09:40:00,225.0,225.24,224.9,225.24,3817.0,220.6218,220.8571,220.5237,220.8571,3817.0
2023-05-23 09:50:00,225.3,225.3,224.67,224.67,3677.0,220.916,220.916,220.2982,220.2982,3677.0
2023-05-23 10:00:00,224.68,225.07,224.58,225.07,2704.0,220.308,220.6904,220.21,220.6904,2704.0
2023-05-23 10:10:00,225.09,225.29,224.55,224.78,1955.0,220.71,220.9062,220.1806,220.4061,1955.0
2023-05-23 10:20:00,224.77,225.26,224.74,225.08,14862.0,220.3963,220.8767,220.3669,220.7002,14862.0
2023-05-23 10:30:00,225.08,225.13,224.75,225.07,6415.0,220.7002,220.7493,220.3767,220.6904,6415.0
2023-05-23 10:40:00,224.87,225.12,224.87,224.93,11229.0,220.4943,220.7395,220.4943,220.5532,11229.0
2023-05-23 10:50:00,224.8,224.8,224.45,224.77,3003.0,220.4257,220.4257,220.0825,220.3963,3003.0
2023-05-23 11:00:00,224.77,224.97,224.74,224.8,5805.0,220.3963,220.5924,220.3669,220.4257,5805.0
2023-05-23 11:10:00,224.8,224.82,224.28,224.38,15199.0,220.4257,220.4453,219.9158,220.0139,15199.0
2023-05-23 11:20:00,224.49,224.78,224.4,224.78,10062.0,220.1217,220.4061,220.0335,220.4061,10062.0
2023-05-23 11:30:00,224.76,225.06,224.51,225.02,18029.0,220.3865,220.6806,220.1413,220.6414,18029.0
2023-05-23 11:40:00,224.85,225.07,224.83,224.95,4288.0,220.4747,220.6904,220.4551,220.5728,4288.0
2023-05-23 11:50:00,224.94,224.97,223.8,223.86,19828.0,220.563,220.5924,219.4452,219.504,19828.0
2023-05-23 12:00:00,223.83,223.83,223.31,223.41,2801.0,219.4746,219.4746,218.9647,219.0627,2801.0
2023-05-23 12:10:00,223.46,223.46,222.62,222.96,6810.0,219.1118,219.1118,218.2881,218.6215,6810.0
2023-05-23 12:20:00,222.97,223.12,222.52,222.77,5042.0,218.6313,218.7784,218.1901,218.4352,5042.0
2023-05-23 12:30:00,222.79,222.84,221.98,222.28,6264.0,218.4548,218.5038,217.6606,217.9547,6264.0
2023-05-23 12:40:00,222.37,222.68,222.15,222.45,16067.0,218.043,218.3469,217.8273,218.1214,16067.0
2023-05-23 12:50:00,222.49,222.66,222.37,222.62,11362.0,218.1606,218.3273,218.043,218.2881,11362.0
2023-05-23 13:00:00,222.62,222.78,222.35,222.78,13999.0,218.2881,218.445,218.0234,218.445,13999.0
2023-05-23 13:10:00,222.83,222.86,222.58,222.58,4177.0,218.494,218.5234,218.2489,218.2489,4177.0
2023-05-23 13:20:00,222.7,222.7,221.21,221.34,7701.0,218.3666,218.3666,216.9055,217.033,7701.0
2023-05-23 13:30:00,221.28,221.73,221.1,221.68,8776.0,216.9742,217.4154,216.7977,217.3664,8776.0
2023-05-23 13:40:00,221.63,222.1,221.63,221.87,3973.0,217.3174,217.7782,217.3174,217.5527,3973.0
2023-05-23 13:50:00,222.01,222.16,221.94,222.03,3997.0,217.69,217.8371,217.6213,217.7096,3997.0
2023-05-23 14:00:00,222.03,222.43,222.03,222.36,3196.0,217.7096,218.1018,217.7096,218.0332,3196.0
2023-05-23 14:10:00,222.42,222.44,222.13,222.13,5280.0,218.092,218.1116,217.8076,217.8076,5280.0
2023-05-23 14:20:00,222.14,222.25,221.73,222.09,13956.0,217.8175,217.9253,217.4154,217.7684,13956.0
2023-05-23 14:30:00,222.01,222.42,221.9,221.9,2052.0,217.69,218.092,217.5821,217.5821,2052.0
2023-05-23 14:40:00,221.94,222.53,221.93,222.17,11724.0,217.6213,218.1999,217.6115,217.8469,11724.0
2023-05-23 14:50:00,222.17,222.42,222.17,222.4,2602.0,217.8469,218.092,217.8469,218.0724,2602.0
2023-05-23 15:00:00,222.43,222.43,222.19,222.39,3704.0,218.1018,218.1018,217.8665,218.0626,3704.0
2023-05-23 15:10:00,222.43,222.76,222.39,222.45,2502.0,218.1018,218.4254,218.0626,218.1214,2502.0
2023-05-23 15:20:00,222.5,223.02,222.49,223.0,5161.0,218.1704,218.6803,218.1606,218.6607,5161.0
2023-05-23 15:30:00,223.05,223.35,222.95,223.21,9832.0,218.7097,219.0039,218.6117,218.8666,9832.0
2023-05-23 15:40:00,223.02,223.08,222.81,222.95,8785.0,218.6803,218.7392,218.4744,218.6117,8785.0
2023-05-23 15:50:00,222.78,222.84,222.43,222.57,41374.0,218.445,218.5038,218.1018,218.2391,41374.0
2023-05-24 09:30:00,221.06,221.06,220.01,220.9,5698.0,216.7585,216.7585,215.7289,216.6016,5698.0
2023-05-24 09:40:00,221.02,221.23,220.25,220.35,14249.0,216.7192,216.9252,215.9642,216.0623,14249.0
2023-05-24 09:50:00,220.28,220.9,220.27,220.59,2064.0,215.9936,216.6016,215.9838,216.2976,2064.0
2023-05-24 10:00:00,220.79,220.79,220.37,220.54,2051.0,216.4937,216.4937,216.0819,216.2486,2051.0
2023-05-24 10:10:00,220.69,220.86,220.27,220.31,7170.0,216.3957,216.5624,215.9838,216.0231,7170.0
2023-05-24 10:20:00,220.51,220.88,220.51,220.88,1400.0,216.2192,216.582,216.2192,216.582,1400.0
2023-05-24 10:30:00,220.76,220.89,220.46,220.71,7934.0,216.4643,216.5918,216.1701,216.4153,7934.0
2023-05-24 10:40:00,220.95,221.55,220.7,221.2,2865.0,216.6506,217.2389,216.4055,216.8957,2865.0
2023-05-24 10:50:00,221.01,221.03,220.59,220.59,1802.0,216.7094,216.7291,216.2976,216.2976,1802.0
2023-05-24 11:00:00,220.59,220.85,220.54,220.67,1600.0,216.2976,216.5526,216.2486,216.3761,1600.0
2023-05-24 11:10:00,220.55,220.84,220.53,220.78,2509.0,216.2584,216.5427,216.2388,216.4839,2509.0
2023-05-24 11:20:00,220.79,221.17,220.79,220.91,3501.0,216.4937,216.8663,216.4937,216.6114,3501.0
2023-05-24 11:30:00,220.94,220.94,220.58,220.66,2687.0,216.6408,216.6408,216.2878,216.3663,2687.0
2023-05-24 11:40:00,220.71,220.71,220.28,220.33,4110.0,216.4153,216.4153,215.9936,216.0427,4110.0
2023-05-24 11:50:00,220.41,220.44,220.19,220.38,2007.0,216.1211,216.1505,215.9054,216.0917,2007.0
2023-05-24 12:00:00,220.3,220.63,220.3,220.42,1717.0,216.0133,216.3368,216.0133,216.1309,1717.0
2023-05-24 12:10:00,220.39,220.39,220.13,220.18,2003.0,216.1015,216.1015,215.8466,215.8956,2003.0
2023-05-24 12:20:00,220.29,220.29,219.94,219.94,1402.0,216.0035,216.0035,215.6603,215.6603,1402.0
2023-05-24 12:30:00,219.95,220.23,219.95,220.17,2341.0,215.6701,215.9446,215.6701,215.8858,2341.0
2023-05-24 12:40:00,220.24,220.43,220.24,220.43,803.0,215.9544,216.1407,215.9544,216.1407,803.0
2023-05-24 12:50:00,220.55,220.75,220.5,220.69,1235.0,216.2584,216.4545,216.2094,216.3957,1235.0
2023-05-24 13:00:00,220.57,220.75,220.57,220.61,3248.0,216.278,216.4545,216.278,216.3172,3248.0
2023-05-24 13:10:00,220.6,220.63,220.3,220.42,2805.0,216.3074,216.3368,216.0133,216.1309,2805.0
2023-05-24 13:20:00,220.52,220.83,220.52,220.76,2356.0,216.229,216.5329,216.229,216.4643,2356.0
2023-05-24 13:30:00,220.79,221.14,220.63,221.14,1611.0,216.4937,216.8369,216.3368,216.8369,1611.0
2023-05-24 13:40:00,221.14,221.31,220.9,220.9,2964.0,216.8369,217.0036,216.6016,216.6016,2964.0
2023-05-24 13:50:00,220.99,221.07,220.97,221.07,2078.0,216.6898,216.7683,216.6702,216.7683,2078.0
2023-05-24 14:00:00,221.11,221.17,220.74,220.74,2546.0,216.8075,216.8663,216.4447,216.4447,2546.0
2023-05-24 14:10:00,220.65,220.68,220.47,220.47,8848.0,216.3564,216.3859,216.1799,216.1799,8848.0
2023-05-24 14:20:00,220.37,220.4,220.29,220.4,500.0,216.0819,216.1113,216.0035,216.1113,500.0
2023-05-24 14:30:00,220.33,220.78,220.21,220.78,2909.0,216.0427,216.4839,215.925,216.4839,2909.0
2023-05-24 14:40:00,220.81,220.86,220.74,220.81,2463.0,216.5133,216.5624,216.4447,216.5133,2463.0
2023-05-24 14:50:00,220.78,220.88,220.42,220.52,5560.0,216.4839,216.582,216.1309,216.229,5560.0
2023-05-24 15:00:00,220.49,220.78,220.42,220.78,4682.0,216.1996,216.4839,216.1309,216.4839,4682.0
2023-05-24 15:10:00,220.85,221.49,220.84,221.49,6179.0,216.5526,217.1801,216.5427,217.1801,6179.0
2023-05-24 15:20:00,221.77,221.8,221.37,221.44,5187.0,217.4547,217.4841,217.0624,217.1311,5187.0
2023-05-24 15:30:00,221.4,221.77,221.32,221.62,6120.0,217.0919,217.4547,217.0134,217.3076,6120.0
2023-05-24 15:40:00,221.69,221.73,221.35,221.35,7953.0,217.3762,217.4154,217.0428,217.0428,7953.0
2023-05-24 15:50:00,220.65,221.14,220.23,220.41,45437.0,216.3564,216.8369,215.9446,216.1211,45437.0
2023-05-25 09:30:00,219.91,221.4,219.11,219.41,13793.0,215.6308,217.0919,214.8464,215.1406,13793.0
2023-05-25 09:40:00,219.63,219.69,218.19,218.37,4866.0,215.3563,215.4151,213.9443,214.1208,4866.0
2023-05-25 09:50:00,218.0,218.71,217.76,218.71,2953.0,213.758,214.4542,213.5227,214.4542,2953.0
2023-05-25 10:00:00,218.51,219.21,218.51,219.0,2636.0,214.2581,214.9445,214.2581,214.7386,2636.0
2023-05-25 10:10:00,219.05,219.45,219.02,219.12,4122.0,214.7876,215.1798,214.7582,214.8562,4122.0
2023-05-25 10:20:00,218.9,219.52,218.77,219.37,3536.0,214.6405,215.2484,214.513,215.1014,3536.0
2023-05-25 10:30:00,219.2,219.33,218.85,218.85,3063.0,214.9347,215.0621,214.5915,214.5915,3063.0
2023-05-25 10:40:00,219.02,219.21,218.99,219.21,1754.0,214.7582,214.9445,214.7287,214.9445,1754.0
2023-05-25 10:50:00,219.22,219.24,218.54,218.63,2911.0,214.9543,214.9739,214.2875,214.3758,2911.0
2023-05-25 11:00:00,218.93,219.01,218.68,218.68,1700.0,214.6699,214.7484,214.4248,214.4248,1700.0
2023-05-25 11:10:00,218.68,218.86,218.11,218.11,3479.0,214.4248,214.6013,213.8659,213.8659,3479.0
2023-05-25 11:20:00,217.98,218.28,217.46,217.87,5833.0,213.7384,214.0326,213.2285,213.6305,5833.0
2023-05-25 11:30:00,217.62,217.82,217.47,217.82,2736.0,213.3854,213.5815,213.2383,213.5815,2736.0
2023-05-25 11:40:00,217.82,218.39,217.81,218.1,5042.0,213.5815,214.1404,213.5717,213.8561,5042.0
2023-05-25 11:50:00,218.01,218.29,217.92,218.14,1300.0,213.7678,214.0424,213.6796,213.8953,1300.0
2023-05-25 12:00:00,218.09,218.3,218.06,218.3,1388.0,213.8463,214.0522,213.8168,214.0522,1388.0
2023-05-25 12:10:00,218.51,218.71,218.38,218.4,3985.0,214.2581,214.4542,214.1306,214.1502,3985.0
2023-05-25 12:20:00,218.35,218.37,217.47,217.8,4839.0,214.1012,214.1208,213.2383,213.5619,4839.0
2023-05-25 12:30:00,217.87,217.98,217.5,217.79,12945.0,213.6305,213.7384,213.2677,213.5521,12945.0
2023-05-25 12:40:00,217.77,218.13,217.77,217.84,1511.0,213.5325,213.8855,213.5325,213.6011,1511.0
2023-05-25 12:50:00,217.74,218.27,217.74,217.9,3028.0,213.5031,214.0228,213.5031,213.66,3028.0
2023-05-25 13:00:00,218.01,218.65,217.9,218.65,7830.0,213.7678,214.3954,213.66,214.3954,7830.0
2023-05-25 13:10:00,218.66,219.29,218.66,219.27,2925.0,214.4052,215.0229,214.4052,215.0033,2925.0
2023-05-25 13:20:00,219.17,219.31,218.67,218.86,16406.0,214.9052,215.0425,214.415,214.6013,16406.0
2023-05-25 13:30:00,218.89,219.0,218.24,218.42,14123.0,214.6307,214.7386,213.9933,214.1698,14123.0
2023-05-25 13:40:00,218.48,218.49,218.0,218.12,12299.0,214.2287,214.2385,213.758,213.8757,12299.0
2023-05-25 13:50:00,218.2,218.2,217.65,218.11,10979.0,213.9541,213.9541,213.4148,213.8659,10979.0
2023-05-25 14:00:00,218.11,218.54,217.79,217.79,10151.0,213.8659,214.2875,213.5521,213.5521,10151.0
2023-05-25 14:10:00,217.83,218.02,217.59,217.99,5213.0,213.5913,213.7776,213.356,213.7482,5213.0
2023-05-25 14:20:00,217.87,218.16,217.57,217.99,11929.0,213.6305,213.9149,213.3364,213.7482,11929.0
2023-05-25 14:30:00,217.96,218.15,217.69,217.88,7598.0,213.7188,213.9051,213.454,213.6403,7598.0
2023-05-25 14:40:00,217.89,218.13,217.71,217.84,7086.0,213.6502,213.8855,213.4737,213.6011,7086.0
2023-05-25 14:50:00,217.85,217.95,217.57,217.88,6675.0,213.6109,213.709,213.3364,213.6403,6675.0
2023-05-25 15:00:00,217.9,218.03,217.8,217.98,5313.0,213.66,213.7874,213.5619,213.7384,5313.0
2023-05-25 15:10:00,217.86,218.06,217.45,217.45,6751.0,213.6207,213.8168,213.2187,213.2187,6751.0
2023-05-25 15:20:00,217.55,217.83,217.47,217.75,7923.0,213.3168,213.5913,213.2383,213.5129,7923.0
2023-05-25 15:30:00,217.75,217.89,217.4,217.52,24004.0,213.5129,213.6502,213.1697,213.2874,24004.0
2023-05-25 15:40:00,217.58,217.58,217.15,217.25,26049.0,213.3462,213.3462,212.9246,213.0226,26049.0
2023-05-25 15:50:00,217.14,217.31,216.84,216.97,73039.0,212.9147,213.0814,212.6206,212.7481,73039.0
2023-05-26 09:30:00,217.16,217.86,217.16,217.43,7307.0,212.9344,213.6207,212.9344,213.1991,7307.0
2023-05-26 09:40:00,217.61,218.44,217.43,217.78,4625.0,213.3756,214.1894,213.1991,213.5423,4625.0
2023-05-26 09:50:00,217.84,217.84,217.63,217.63,1913.0,213.6011,213.6011,213.3952,213.3952,1913.0
2023-05-26 10:00:00,217.84,218.07,217.67,218.07,5387.0,213.6011,213.8266,213.4344,213.8266,5387.0
2023-05-26 10:10:00,218.07,218.14,217.82,218.14,5612.0,213.8266,213.8953,213.5815,213.8953,5612.0
2023-05-26 10:20:00,217.97,218.44,217.92,218.31,4433.0,213.7286,214.1894,213.6796,214.062,4433.0
2023-05-26 10:30:00,218.3,218.4,217.85,218.04,15882.0,214.0522,214.1502,213.6109,213.7972,15882.0
2023-05-26 10:40:00,218.04,218.4,217.9,217.99,9932.0,213.7972,214.1502,213.66,213.7482,9932.0
2023-05-26 10:50:00,217.99,217.99,217.72,217.88,8112.0,213.7482,213.7482,213.4835,213.6403,8112.0
2023-05-26 11:00:00,217.88,217.9,217.67,217.72,14077.0,213.6403,213.66,213.4344,213.4835,14077.0
2023-05-26 11:10:00,217.73,218.01,217.57,218.01,25311.0,213.4933,213.7678,213.3364,213.7678,25311.0
2023-05-26 11:20:00,218.01,218.01,217.61,217.74,5621.0,213.7678,213.7678,213.3756,213.5031,5621.0
2023-05-26 11:30:00,217.92,217.92,217.62,217.79,5774.0,213.6796,213.6796,213.3854,213.5521,5774.0
2023-05-26 11:40:00,217.91,218.0,217.82,217.92,1500.0,213.6698,213.758,213.5815,213.6796,1500.0
2023-05-26 11:50:00,217.88,217.88,217.54,217.63,7697.0,213.6403,213.6403,213.307,213.3952,7697.0
2023-05-26 12:00:00,217.67,217.67,217.0,217.02,13243.0,213.4344,213.4344,212.7775,212.7971,13243.0
2023-05-26 12:10:00,216.9,217.18,216.88,216.88,2823.0,212.6794,212.954,212.6598,212.6598,2823.0
2023-05-26 12:20:00,216.85,217.25,216.83,217.14,2330.0,212.6304,213.0226,212.6108,212.9147,2330.0
2023-05-26 12:30:00,217.12,217.32,217.08,217.27,3838.0,212.8951,213.0912,212.8559,213.0422,3838.0
2023-05-26 12:40:00,217.27,217.38,216.92,216.94,4266.0,213.0422,213.1501,212.699,212.7186,4266.0
2023-05-26 12:50:00,216.86,216.94,216.65,216.94,3685.0,212.6402,212.7186,212.4343,212.7186,3685.0
2023-05-26 13:00:00,216.84,216.9,216.25,216.25,2070.0,212.6206,212.6794,212.0421,212.0421,2070.0
2023-05-26 13:10:00,216.13,216.2,215.87,216.02,5945.0,211.9244,211.993,211.6695,211.8165,5945.0
2023-05-26 13:20:00,216.01,216.16,215.96,215.96,4243.0,211.8067,211.9538,211.7577,211.7577,4243.0
2023-05-26 13:30:00,216.03,216.34,215.94,216.32,11335.0,211.8263,212.1303,211.7381,212.1107,11335.0
2023-05-26 13:40:00,216.37,216.37,215.99,216.08,12508.0,212.1597,212.1597,211.7871,211.8754,12508.0
2023-05-26 13:50:00,216.01,216.09,215.8,215.84,4266.0,211.8067,211.8852,211.6008,211.64,4266.0
2023-05-26 14:00:00,215.84,215.89,215.23,215.24,4398.0,211.64,211.6891,211.0419,211.0517,4398.0
2023-05-26 14:10:00,215.3,215.31,215.04,215.17,8746.0,211.1105,211.1204,210.8556,210.9831,8746.0
2023-05-26 14:20:00,215.19,215.21,215.0,215.06,14583.0,211.0027,211.0223,210.8164,210.8752,14583.0
2023-05-26 14:30:00,215.06,215.39,214.94,215.26,14375.0,210.8752,211.1988,210.7576,211.0713,14375.0
2023-05-26 14:40:00,215.26,215.52,215.12,215.45,8657.0,211.0713,211.3263,210.9341,211.2576,8657.0
2023-05-26 14:50:00,215.44,215.47,215.12,215.19,5406.0,211.2478,211.2772,210.9341,211.0027,5406.0
2023-05-26 15:00:00,215.14,215.43,215.08,215.33,17235.0,210.9537,211.238,210.8948,211.14,17235.0
2023-05-26 15:10:00,215.34,215.41,214.94,215.3,11502.0,211.1498,211.2184,210.7576,211.1105,11502.0
2023-05-26 15:20:00,215.31,215.31,214.91,214.91,7431.0,211.1204,211.1204,210.7281,210.7281,7431.0
2023-05-26 15:30:00,214.86,214.97,214.79,214.83,7994.0,210.6791,210.787,210.6105,210.6497,7994.0
2023-05-26 15:40:00,214.88,215.4,214.87,215.4,10562.0,210.6987,211.2086,210.6889,211.2086,10562.0
2023-05-26 15:50:00,215.3,215.72,215.18,215.48,57464.0,211.1105,211.5224,210.9929,211.287,57464.0
2023-05-30 09:30:00,214.76,214.86,213.55,213.55,9720.0,210.5811,210.6791,209.3946,209.3946,9720.0
2023-05-30 09:40:00,213.49,214.47,213.46,214.38,12582.0,209.3358,210.2967,209.3064,210.2085,12582.0
2023-05-30 09:50:00,214.32,214.32,213.82,213.92,8344.0,210.1496,210.1496,209.6593,209.7574,8344.0
2023-05-30 10:00:00,213.91,214.24,213.77,214.11,7973.0,209.7476,210.0712,209.6103,209.9437,7973.0
2023-05-30 10:10:00,214.12,214.18,213.63,213.88,11800.0,209.9535,210.0123,209.473,209.7182,11800.0
2023-05-30 10:20:00,214.0,214.01,212.68,213.14,33420.0,209.8358,209.8457,208.5415,208.9926,33420.0
2023-05-30 10:30:00,213.08,213.12,212.73,212.82,15756.0,208.9337,208.973,208.5906,208.6788,15756.0
2023-05-30 10:40:00,212.83,212.94,212.54,212.56,12501.0,208.6886,208.7965,208.4043,208.4239,12501.0
2023-05-30 10:50:00,212.75,213.08,212.64,212.88,4868.0,208.6102,208.9337,208.5023,208.7376,4868.0
2023-05-30 11:00:00,212.85,213.06,212.77,213.0,8564.0,208.7082,208.9141,208.6298,208.8553,8564.0
2023-05-30 11:10:00,213.0,213.05,212.75,212.93,5249.0,208.8553,208.9043,208.6102,208.7867,5249.0
2023-05-30 11:20:00,212.84,212.84,212.42,212.81,4220.0,208.6984,208.6984,208.2866,208.669,4220.0
2023-05-30 11:30:00,212.77,213.0,212.52,212.57,6694.0,208.6298,208.8553,208.3846,208.4337,6694.0
2023-05-30 11:40:00,212.69,212.89,212.54,212.66,2181.0,208.5513,208.7474,208.4043,208.5219,2181.0
2023-05-30 11:50:00,212.66,212.66,212.27,212.45,4055.0,208.5219,208.5219,208.1395,208.316,4055.0
2023-05-30 12:00:00,212.46,212.47,211.78,211.78,5339.0,208.3258,208.3356,207.659,207.659,5339.0
2023-05-30 12:10:00,211.85,211.85,211.42,211.73,5224.0,207.7277,207.7277,207.306,207.61,5224.0
2023-05-30 12:20:00,211.82,211.83,211.37,211.58,6391.0,207.6983,207.7081,207.257,207.4629,6391.0
2023-05-30 12:30:00,211.71,211.81,211.06,211.06,6141.0,207.5904,207.6885,206.9531,206.9531,6141.0
2023-05-30 12:40:00,211.06,211.07,210.74,210.8,3082.0,206.9531,206.9629,206.6393,206.6981,3082.0
2023-05-30 12:50:00,210.82,211.01,210.82,210.92,4225.0,206.7177,206.904,206.7177,206.8158,4225.0
2023-05-30 13:00:00,210.88,210.99,210.56,210.81,6005.0,206.7766,206.8844,206.4628,206.7079,6005.0
2023-05-30 13:10:00,210.82,211.25,210.76,211.0,13516.0,206.7177,207.1394,206.6589,206.8942,13516.0
2023-05-30 13:20:00,211.0,211.18,210.76,210.77,4636.0,206.8942,207.0707,206.6589,206.6687,4636.0
2023-05-30 13:30:00,210.81,211.1,210.63,210.87,5867.0,206.7079,206.9923,206.5314,206.7668,5867.0
2023-05-30 13:40:00,210.96,211.12,210.89,210.91,9606.0,206.855,207.0119,206.7864,206.806,9606.0
2023-05-30 13:50:00,211.01,211.08,210.78,210.9,7662.0,206.904,206.9727,206.6785,206.7962,7662.0
2023-05-30 14:00:00,211.01,211.48,210.92,211.13,11873.0,206.904,207.3649,206.8158,207.0217,11873.0
2023-05-30 14:10:00,211.14,211.15,210.81,211.15,3320.0,207.0315,207.0413,206.7079,207.0413,3320.0
2023-05-30 14:20:00,211.17,211.29,211.04,211.17,5894.0,207.0609,207.1786,206.9334,207.0609,5894.0
2023-05-30 14:30:00,211.21,211.45,211.18,211.3,6828.0,207.1001,207.3355,207.0707,207.1884,6828.0
2023-05-30 14:40:00,211.26,211.36,211.05,211.06,5842.0,207.1492,207.2472,206.9432,206.9531,5842.0
2023-05-30 14:50:00,211.05,211.25,210.73,210.73,8823.0,206.9432,207.1394,206.6295,206.6295,8823.0
2023-05-30 15:00:00,210.65,210.65,210.2,210.36,4511.0,206.551,206.551,206.1098,206.2667,4511.0
2023-05-30 15:10:00,210.46,210.59,210.34,210.52,5637.0,206.3647,206.4922,206.2471,206.4236,5637.0
2023-05-30 15:20:00,210.55,210.72,210.22,210.69,6914.0,206.453,206.6197,206.1294,206.5903,6914.0
2023-05-30 15:30:00,210.84,211.08,210.54,210.59,11158.0,206.7373,206.9727,206.4432,206.4922,11158.0
2023-05-30 15:40:00,210.65,210.65,210.04,210.06,31060.0,206.551,206.551,205.9529,205.9725,31060.0
2023-05-30 15:50:00,209.96,210.12,209.73,209.99,92816.0,205.8745,206.0313,205.6489,205.9039,92816.0
2023-05-31 09:30:00,210.6,210.97,208.75,209.11,23894.0,206.502,206.8648,204.688,205.041,23894.0
2023-05-31 09:40:00,209.22,209.37,207.43,207.74,17299.0,205.1489,205.2959,203.3937,203.6977,17299.0
2023-05-31 09:50:00,207.69,208.76,207.69,208.65,5026.0,203.6486,204.6978,203.6486,204.5899,5026.0
2023-05-31 10:00:00,208.37,209.25,208.24,209.08,25729.0,204.3154,205.1783,204.1879,205.0116,25729.0
2023-05-31 10:10:00,209.0,209.0,208.15,208.89,8009.0,204.9331,204.9331,204.0997,204.8253,8009.0
2023-05-31 10:20:00,209.11,209.11,208.13,208.22,10214.0,205.041,205.041,204.0801,204.1683,10214.0
2023-05-31 10:30:00,208.22,208.22,207.34,207.58,12194.0,204.1683,204.1683,203.3054,203.5408,12194.0
2023-05-31 10:40:00,207.56,207.94,207.31,207.56,11938.0,203.5212,203.8938,203.276,203.5212,11938.0
2023-05-31 10:50:00,207.64,208.33,207.55,208.28,6467.0,203.5996,204.2762,203.5114,204.2271,6467.0
2023-05-31 11:00:00,208.2,208.68,208.2,208.62,5820.0,204.1487,204.6194,204.1487,204.5605,5820.0
2023-05-31 11:10:00,208.73,209.04,208.65,208.75,3992.0,204.6684,204.9724,204.5899,204.688,3992.0
2023-05-31 11:20:00,208.82,209.0,208.7,208.94,2776.0,204.7566,204.9331,204.639,204.8743,2776.0
2023-05-31 11:30:00,208.88,209.62,208.79,209.62,4569.0,204.8155,205.5411,204.7272,205.5411,4569.0
2023-05-31 11:40:00,209.68,209.85,209.66,209.85,4290.0,205.5999,205.7666,205.5803,205.7666,4290.0
2023-05-31 11:50:00,209.85,210.01,209.51,209.51,7521.0,205.7666,205.9235,205.4332,205.4332,7521.0
2023-05-31 12:00:00,209.53,209.56,209.28,209.37,3466.0,205.4528,205.4822,205.2077,205.2959,3466.0
2023-05-31 12:10:00,209.42,209.58,209.17,209.17,3789.0,205.345,205.5019,205.0998,205.0998,3789.0
2023-05-31 12:20:00,209.14,209.81,209.12,209.69,5798.0,205.0704,205.7274,205.0508,205.6097,5798.0
2023-05-31 12:30:00,209.61,210.16,209.59,210.01,7965.0,205.5313,206.0706,205.5117,205.9235,7965.0
2023-05-31 12:40:00,210.0,210.37,209.99,210.37,3537.0,205.9137,206.2765,205.9039,206.2765,3537.0
2023-05-31 12:50:00,210.3,210.31,209.87,209.92,6910.0,206.2078,206.2176,205.7862,205.8352,6910.0
2023-05-31 13:00:00,209.86,210.13,209.83,210.13,2810.0,205.7764,206.0412,205.747,206.0412,2810.0
2023-05-31 13:10:00,210.02,210.22,209.96,210.15,6745.0,205.9333,206.1294,205.8745,206.0608,6745.0
2023-05-31 13:20:00,210.15,210.4,209.97,210.28,8434.0,206.0608,206.3059,205.8843,206.1882,8434.0
2023-05-31 13:30:00,210.32,210.48,210.07,210.48,6987.0,206.2275,206.3843,205.9823,206.3843,6987.0
2023-05-31 13:40:00,210.52,210.71,210.4,210.45,7032.0,206.4236,206.6099,206.3059,206.3549,7032.0
2023-05-31 13:50:00,210.45,210.7,210.45,210.7,3478.0,206.3549,206.6001,206.3549,206.6001,3478.0
2023-05-31 14:00:00,210.66,211.04,210.59,211.04,5051.0,206.5608,206.9334,206.4922,206.9334,5051.0
2023-05-31 14:10:00,211.13,211.61,211.13,211.53,16413.0,207.0217,207.4924,207.0217,207.4139,16413.0
2023-05-31 14:20:00,211.53,211.69,211.37,211.5,5411.0,207.4139,207.5708,207.257,207.3845,5411.0
2023-05-31 14:30:00,211.46,211.51,210.69,210.72,24997.0,207.3453,207.3943,206.5903,206.6197,24997.0
2023-05-31 14:40:00,210.76,211.4,210.73,211.24,15933.0,206.6589,207.2864,206.6295,207.1296,15933.0
2023-05-31 14:50:00,211.26,211.26,210.86,211.16,8838.0,207.1492,207.1492,206.7569,207.0511,8838.0
2023-05-31 15:00:00,211.16,211.51,211.12,211.5,14777.0,207.0511,207.3943,207.0119,207.3845,14777.0
2023-05-31 15:10:00,211.56,211.8,211.12,211.36,13470.0,207.4433,207.6787,207.0119,207.2472,13470.0
2023-05-31 15:20:00,211.27,211.68,211.22,211.37,13355.0,207.159,207.561,207.1099,207.257,13355.0
2023-05-31 15:30:00,211.38,211.88,211.32,211.84,54916.0,207.2668,207.7571,207.208,207.7179,54916.0
2023-05-31 15:40:00,211.85,212.0,211.45,211.78,62046.0,207.7277,207.8748,207.3355,207.659,62046.0
2023-05-31 15:50:00,211.93,212.0,210.33,210.78,202364.0,207.8061,207.8748,206.2373,206.6785,202364.0
2023-06-01 09:30:00,211.86,213.06,211.31,212.99,24398.0,207.7375,208.9141,207.1982,208.8455,24398.0
2023-06-01 09:40:00,212.84,213.31,212.08,212.26,5156.0,208.6984,209.1593,207.9532,208.1297,5156.0
2023-06-01 09:50:00,212.26,212.42,211.56,211.73,5593.0,208.1297,208.2866,207.4433,207.61,5593.0
2023-06-01 10:00:00,211.73,213.08,211.72,212.93,11350.0,207.61,208.9337,207.6002,208.7867,11350.0
2023-06-01 10:10:00,213.13,213.52,212.69,212.88,11043.0,208.9828,209.3652,208.5513,208.7376,11043.0
2023-06-01 10:20:00,212.91,214.14,212.66,214.14,16739.0,208.7671,209.9731,208.5219,209.9731,16739.0
2023-06-01 10:30:00,214.06,214.2,213.9,214.14,3221.0,209.8947,210.032,209.7378,209.9731,3221.0
2023-06-01 10:40:00,214.27,214.5,213.82,214.14,10052.0,210.1006,210.3261,209.6593,209.9731,10052.0
2023-06-01 10:50:00,214.14,214.9,214.13,214.88,9678.0,209.9731,210.7183,209.9633,210.6987,9678.0
2023-06-01 11:00:00,214.94,215.4,214.91,215.27,20406.0,210.7576,211.2086,210.7281,211.0811,20406.0
2023-06-01 11:10:00,215.21,215.9,215.16,215.64,4341.0,211.0223,211.6989,210.9733,211.4439,4341.0
2023-06-01 11:20:00,215.64,216.13,215.58,216.06,9901.0,211.4439,211.9244,211.3851,211.8558,9901.0
2023-06-01 11:30:00,216.06,216.32,215.85,216.32,7741.0,211.8558,212.1107,211.6498,212.1107,7741.0
2023-06-01 11:40:00,216.36,216.52,216.03,216.03,3729.0,212.1499,212.3068,211.8263,211.8263,3729.0
2023-06-01 11:50:00,216.04,216.64,216.03,216.44,5138.0,211.8361,212.4245,211.8263,212.2284,5138.0
2023-06-01 12:00:00,216.63,216.63,216.03,216.53,3367.0,212.4147,212.4147,211.8263,212.3166,3367.0
2023-06-01 12:10:00,216.5,216.52,216.22,216.24,18395.0,212.2872,212.3068,212.0126,212.0323,18395.0
2023-06-01 12:20:00,216.36,217.34,216.32,217.34,27276.0,212.1499,213.1109,212.1107,213.1109,27276.0
2023-06-01 12:30:00,217.33,217.68,217.16,217.38,3741.0,213.101,213.4442,212.9344,213.1501,3741.0
2023-06-01 12:40:00,217.35,217.7,217.34,217.4,19858.0,213.1207,213.4638,213.1109,213.1697,19858.0
2023-06-01 12:50:00,217.4,217.4,216.96,217.05,11073.0,213.1697,213.1697,212.7382,212.8265,11073.0
2023-06-01 13:00:00,217.08,217.15,216.85,217.02,3705.0,212.8559,212.9246,212.6304,212.7971,3705.0
2023-06-01 13:10:00,216.97,217.08,216.78,216.94,5548.0,212.7481,212.8559,212.5618,212.7186,5548.0
2023-06-01 13:20:00,216.91,216.98,216.5,216.75,5373.0,212.6892,212.7579,212.2872,212.5323,5373.0
2023-06-01 13:30:00,216.66,216.77,216.63,216.7,1900.0,212.4441,212.5519,212.4147,212.4833,1900.0
2023-06-01 13:40:00,216.58,216.88,216.58,216.69,4065.0,212.3656,212.6598,212.3656,212.4735,4065.0
2023-06-01 13:50:00,216.61,216.77,216.52,216.66,2778.0,212.3951,212.5519,212.3068,212.4441,2778.0
2023-06-01 14:00:00,216.73,216.77,216.58,216.64,2224.0,212.5127,212.5519,212.3656,212.4245,2224.0
2023-06-01 14:10:00,216.71,216.95,216.65,216.77,2201.0,212.4931,212.7284,212.4343,212.5519,2201.0
2023-06-01 14:20:00,216.86,217.04,216.85,216.85,1646.0,212.6402,212.8167,212.6304,212.6304,1646.0
2023-06-01 14:30:00,217.0,217.05,216.86,217.02,4154.0,212.7775,212.8265,212.6402,212.7971,4154.0
2023-06-01 14:40:00,217.05,217.55,216.91,217.44,2907.0,212.8265,213.3168,212.6892,213.2089,2907.0
2023-06-01 14:50:00,217.43,217.85,217.35,217.78,4081.0,213.1991,213.6109,213.1207,213.5423,4081.0
2023-06-01 15:00:00,217.95,218.22,217.93,218.13,3751.0,213.709,213.9737,213.6894,213.8855,3751.0
2023-06-01 15:10:00,218.05,218.41,217.95,218.06,9125.0,213.807,214.16,213.709,213.8168,9125.0
2023-06-01 15:20:00,218.06,218.37,218.02,218.25,4610.0,213.8168,214.1208,213.7776,214.0031,4610.0
2023-06-01 15:30:00,218.03,218.05,217.73,217.85,9996.0,213.7874,213.807,213.4933,213.6109,9996.0
2023-06-01 15:40:00,217.84,218.64,217.78,218.49,14231.0,213.6011,214.3856,213.5423,214.2385,14231.0
2023-06-01 15:50:00,218.47,218.73,217.91,218.71,68074.0,214.2189,214.4738,213.6698,214.4542,68074.0
2023-06-02 09:30:00,219.82,219.95,219.21,219.47,11754.0,215.5426,215.6701,214.9445,215.1994,11754.0
2023-06-02 09:40:00,219.88,220.0,219.2,219.2,7439.0,215.6014,215.7191,214.9347,214.9347,7439.0
2023-06-02 09:50:00,219.27,219.27,218.61,218.61,1896.0,215.0033,215.0033,214.3561,214.3561,1896.0
2023-06-02 10:00:00,218.19,218.88,218.15,218.79,3485.0,213.9443,214.6209,213.9051,214.5326,3485.0
2023-06-02 10:10:00,218.6,219.13,218.6,218.91,2994.0,214.3463,214.866,214.3463,214.6503,2994.0
2023-06-02 10:20:00,218.85,218.85,218.41,218.69,3557.0,214.5915,214.5915,214.16,214.4346,3557.0
2023-06-02 10:30:00,218.8,218.82,218.32,218.5,2870.0,214.5424,214.5621,214.0718,214.2483,2870.0
2023-06-02 10:40:00,218.5,218.67,218.44,218.56,2566.0,214.2483,214.415,214.1894,214.3071,2566.0
2023-06-02 10:50:00,218.47,218.94,218.45,218.53,4385.0,214.2189,214.6797,214.1993,214.2777,4385.0
2023-06-02 11:00:00,218.63,219.07,218.63,218.74,2239.0,214.3758,214.8072,214.3758,214.4836,2239.0
2023-06-02 11:10:00,218.78,218.78,218.55,218.61,5483.0,214.5228,214.5228,214.2973,214.3561,5483.0
2023-06-02 11:20:00,218.54,219.23,218.54,219.23,4650.0,214.2875,214.9641,214.2875,214.9641,4650.0
2023-06-02 11:30:00,219.2,219.81,219.19,219.7,4141.0,214.9347,215.5328,214.9249,215.4249,4141.0
2023-06-02 11:40:00,219.59,219.73,219.59,219.73,929.0,215.3171,215.4543,215.3171,215.4543,929.0
2023-06-02 11:50:00,219.62,219.99,219.62,219.91,1885.0,215.3465,215.7093,215.3465,215.6308,1885.0
2023-06-02 12:00:00,219.91,220.01,219.8,219.83,3796.0,215.6308,215.7289,215.523,215.5524,3796.0
2023-06-02 12:10:00,219.66,219.74,219.55,219.57,1181.0,215.3857,215.4642,215.2778,215.2975,1181.0
2023-06-02 12:20:00,219.77,220.18,219.77,220.18,1714.0,215.4936,215.8956,215.4936,215.8956,1714.0
2023-06-02 12:30:00,220.31,220.34,220.19,220.34,952.0,216.0231,216.0525,215.9054,216.0525,952.0
2023-06-02 12:40:00,220.33,220.41,220.32,220.34,1593.0,216.0427,216.1211,216.0329,216.0525,1593.0
2023-06-02 12:50:00,220.41,220.68,220.32,220.66,10105.0,216.1211,216.3859,216.0329,216.3663,10105.0
2023-06-02 13:00:00,220.91,221.1,220.83,221.1,2793.0,216.6114,216.7977,216.5329,216.7977,2793.0
2023-06-02 13:10:00,221.06,221.06,220.86,221.04,3941.0,216.7585,216.7585,216.5624,216.7389,3941.0
2023-06-02 13:20:00,221.02,221.12,220.94,221.03,5909.0,216.7192,216.8173,216.6408,216.7291,5909.0
2023-06-02 13:30:00,221.06,221.12,220.77,220.77,2362.0,216.7585,216.8173,216.4741,216.4741,2362.0
2023-06-02 13:40:00,220.8,221.1,220.78,220.87,5332.0,216.5035,216.7977,216.4839,216.5722,5332.0
2023-06-02 13:50:00,220.87,220.89,220.68,220.81,6346.0,216.5722,216.5918,216.3859,216.5133,6346.0
2023-06-02 14:00:00,220.8,221.08,220.8,220.93,3770.0,216.5035,216.7781,216.5035,216.631,3770.0
2023-06-02 14:10:00,220.9,221.0,220.85,220.89,1710.0,216.6016,216.6996,216.5526,216.5918,1710.0
2023-06-02 14:20:00,220.89,221.16,220.89,221.11,3313.0,216.5918,216.8565,216.5918,216.8075,3313.0
2023-06-02 14:30:00,221.09,221.19,220.86,220.88,1700.0,216.7879,216.8859,216.5624,216.582,1700.0
2023-06-02 14:40:00,220.89,221.04,220.88,220.93,4574.0,216.5918,216.7389,216.582,216.631,4574.0
2023-06-02 14:50:00,220.94,221.18,220.92,221.12,6220.0,216.6408,216.8761,216.6212,216.8173,6220.0
2023-06-02 15:00:00,221.25,221.53,221.18,221.45,2049.0,216.9448,217.2193,216.8761,217.1409,2049.0
2023-06-02 15:10:00,221.46,221.65,221.38,221.64,4317.0,217.1507,217.337,217.0722,217.3272,4317.0
2023-06-02 15:20:00,221.65,221.68,221.28,221.31,4918.0,217.337,217.3664,216.9742,217.0036,4918.0
2023-06-02 15:30:00,221.28,221.44,221.08,221.41,7147.0,216.9742,217.1311,216.7781,217.1017,7147.0
2023-06-02 15:40:00,221.52,221.58,221.2,221.35,9657.0,217.2095,217.2683,216.8957,217.0428,9657.0
2023-06-02 15:50:00,221.25,221.32,220.59,220.62,35428.0,216.9448,217.0134,216.2976,216.327,35428.0
2023-06-05 09:30:00,219.79,219.97,219.36,219.72,5802.0,215.5132,215.6897,215.0915,215.4445,5802.0
2023-06-05 09:40:00,219.73,220.05,219.73,220.05,1400.0,215.4543,215.7681,215.4543,215.7681,1400.0
2023-06-05 09:50:00,220.15,220.87,219.74,220.87,2750.0,215.8662,216.5722,215.4642,216.5722,2750.0
2023-06-05 10:00:00,221.21,221.55,219.97,220.31,4201.0,216.9055,217.2389,215.6897,216.0231,4201.0
2023-06-05 10:10:00,220.45,220.62,220.45,220.62,378.0,216.1603,216.327,216.1603,216.327,378.0
2023-06-05 10:20:00,220.77,221.31,220.65,220.8,1928.0,216.4741,217.0036,216.3564,216.5035,1928.0
2023-06-05 10:30:00,220.86,220.94,220.37,220.94,1415.0,216.5624,216.6408,216.0819,216.6408,1415.0
2023-06-05 10:40:00,220.94,221.01,220.63,221.01,1249.0,216.6408,216.7094,216.3368,216.7094,1249.0
2023-06-05 10:50:00,221.01,221.27,220.76,220.89,2421.0,216.7094,216.9644,216.4643,216.5918,2421.0
2023-06-05 11:00:00,220.89,220.89,220.57,220.88,1911.0,216.5918,216.5918,216.278,216.582,1911.0
2023-06-05 11:10:00,220.93,221.29,220.93,221.12,2337.0,216.631,216.984,216.631,216.8173,2337.0
2023-06-05 11:20:00,221.09,221.35,221.0,221.21,5035.0,216.7879,217.0428,216.6996,216.9055,5035.0
2023-06-05 11:30:00,221.27,221.28,221.1,221.11,1200.0,216.9644,216.9742,216.7977,216.8075,1200.0
2023-06-05 11:40:00,221.1,221.78,221.09,221.56,5878.0,216.7977,217.4645,216.7879,217.2487,5878.0
2023-06-05 11:50:00,221.84,221.84,221.56,221.61,1623.0,217.5233,217.5233,217.2487,217.2978,1623.0
2023-06-05 12:00:00,221.65,221.79,221.56,221.78,1573.0,217.337,217.4743,217.2487,217.4645,1573.0
2023-06-05 12:10:00,221.77,221.8,221.56,221.68,2327.0,217.4547,217.4841,217.2487,217.3664,2327.0
2023-06-05 12:20:00,221.66,221.74,221.6,221.69,633.0,217.3468,217.4252,217.288,217.3762,633.0
2023-06-05 12:30:00,221.77,221.79,221.68,221.71,1000.0,217.4547,217.4743,217.3664,217.3958,1000.0
2023-06-05 12:40:00,221.71,221.89,221.57,221.89,3704.0,217.3958,217.5723,217.2585,217.5723,3704.0
2023-06-05 12:50:00,221.87,221.99,221.78,221.99,2692.0,217.5527,217.6704,217.4645,217.6704,2692.0
2023-06-05 13:00:00,221.91,221.98,221.83,221.98,4739.0,217.5919,217.6606,217.5135,217.6606,4739.0
2023-06-05 13:10:00,221.71,221.72,221.53,221.64,1034.0,217.3958,217.4056,217.2193,217.3272,1034.0
2023-06-05 13:20:00,221.63,221.63,221.23,221.23,1401.0,217.3174,217.3174,216.9252,216.9252,1401.0
2023-06-05 13:30:00,220.93,221.15,220.83,221.06,3613.0,216.631,216.8467,216.5329,216.7585,3613.0
2023-06-05 13:40:00,221.08,221.44,220.96,221.44,3492.0,216.7781,217.1311,216.6604,217.1311,3492.0
2023-06-05 13:50:00,221.57,221.73,221.53,221.65,1725.0,217.2585,217.4154,217.2193,217.337,1725.0
2023-06-05 14:00:00,221.69,221.69,221.3,221.37,4858.0,217.3762,217.3762,216.9938,217.0624,4858.0
2023-06-05 14:10:00,221.4,221.46,221.3,221.4,2055.0,217.0919,217.1507,216.9938,217.0919,2055.0
2023-06-05 14:20:00,221.39,221.46,221.03,221.18,1754.0,217.082,217.1507,216.7291,216.8761,1754.0
2023-06-05 14:30:00,221.18,221.33,220.76,220.76,4237.0,216.8761,217.0232,216.4643,216.4643,4237.0
2023-06-05 14:40:00,220.71,220.91,220.62,220.63,3008.0,216.4153,216.6114,216.327,216.3368,3008.0
2023-06-05 14:50:00,220.59,221.24,220.56,221.14,8151.0,216.2976,216.935,216.2682,216.8369,8151.0
2023-06-05 15:00:00,221.13,221.13,220.66,220.81,6582.0,216.8271,216.8271,216.3663,216.5133,6582.0
2023-06-05 15:10:00,220.89,221.15,220.88,221.01,3400.0,216.5918,216.8467,216.582,216.7094,3400.0
2023-06-05 15:20:00,221.02,221.39,221.01,221.39,7361.0,216.7192,217.082,216.7094,217.082,7361.0
2023-06-05 15:30:00,221.38,221.64,221.37,221.56,7306.0,217.0722,217.3272,217.0624,217.2487,7306.0
2023-06-05 15:40:00,221.64,222.24,221.59,222.2,13998.0,217.3272,217.9155,217.2782,217.8763,13998.0
2023-06-05 15:50:00,222.45,222.45,222.0,222.24,37091.0,218.1214,218.1214,217.6802,217.9155,37091.0
2023-06-06 09:30:00,222.99,224.7,222.99,223.48,9003.0,218.6509,220.3276,218.6509,219.1314,9003.0
2023-06-06 09:40:00,223.25,223.25,222.28,222.38,1000.0,218.9059,218.9059,217.9547,218.0528,1000.0
2023-06-06 09:50:00,222.55,222.55,221.06,221.2,9464.0,218.2195,218.2195,216.7585,216.8957,9464.0
2023-06-06 10:00:00,221.24,221.59,221.13,221.59,7229.0,216.935,217.2782,216.8271,217.2782,7229.0
2023-06-06 10:10:00,221.8,222.05,221.6,221.9,6627.0,217.4841,217.7292,217.288,217.5821,6627.0
2023-06-06 10:20:00,222.01,222.05,221.15,221.32,6975.0,217.69,217.7292,216.8467,217.0134,6975.0
2023-06-06 10:30:00,221.56,221.87,221.46,221.47,1500.0,217.2487,217.5527,217.1507,217.1605,1500.0
2023-06-06 10:40:00,221.38,221.73,221.21,221.73,3487.0,217.0722,217.4154,216.9055,217.4154,3487.0
2023-06-06 10:50:00,221.72,221.82,221.44,221.55,1854.0,217.4056,217.5037,217.1311,217.2389,1854.0
2023-06-06 11:00:00,221.69,221.69,221.57,221.58,603.0,217.3762,217.3762,217.2585,217.2683,603.0
2023-06-06 11:10:00,221.61,221.61,221.2,221.46,3354.0,217.2978,217.2978,216.8957,217.1507,3354.0
2023-06-06 11:20:00,221.46,221.49,221.2,221.44,4091.0,217.1507,217.1801,216.8957,217.1311,4091.0
2023-06-06 11:30:00,221.4,221.4,221.22,221.34,2640.0,217.0919,217.0919,216.9154,217.033,2640.0
2023-06-06 11:40:00,221.43,221.43,221.32,221.34,1621.0,217.1213,217.1213,217.0134,217.033,1621.0
2023-06-06 11:50:00,221.34,221.38,221.27,221.34,3675.0,217.033,217.0722,216.9644,217.033,3675.0
2023-06-06 12:00:00,221.37,221.37,221.2,221.28,5373.0,217.0624,217.0624,216.8957,216.9742,5373.0
2023-06-06 12:10:00,221.31,221.34,221.14,221.15,3643.0,217.0036,217.033,216.8369,216.8467,3643.0
2023-06-06 12:20:00,221.28,221.34,221.16,221.22,4472.0,216.9742,217.033,216.8565,216.9154,4472.0
2023-06-06 12:30:00,221.25,221.34,221.12,221.34,2252.0,216.9448,217.033,216.8173,217.033,2252.0
2023-06-06 12:40:00,221.28,221.42,221.24,221.34,4336.0,216.9742,217.1115,216.935,217.033,4336.0
2023-06-06 12:50:00,221.29,221.41,221.24,221.39,4947.0,216.984,217.1017,216.935,217.082,4947.0
2023-06-06 13:00:00,221.4,221.4,221.26,221.34,4242.0,217.0919,217.0919,216.9546,217.033,4242.0
2023-06-06 13:10:00,221.4,221.53,221.24,221.24,3200.0,217.0919,217.2193,216.935,216.935,3200.0
2023-06-06 13:20:00,221.23,221.36,221.16,221.26,7095.0,216.9252,217.0526,216.8565,216.9546,7095.0
2023-06-06 13:30:00,221.33,221.41,221.1,221.34,3503.0,217.0232,217.1017,216.7977,217.033,3503.0
2023-06-06 13:40:00,221.31,221.49,221.31,221.42,3104.0,217.0036,217.1801,217.0036,217.1115,3104.0
2023-06-06 13:50:00,221.38,221.38,221.18,221.33,7510.0,217.0722,217.0722,216.8761,217.0232,7510.0
2023-06-06 14:00:00,221.34,221.4,221.24,221.32,3339.0,217.033,217.0919,216.935,217.0134,3339.0
2023-06-06 14:10:00,221.49,221.51,221.36,221.36,1106.0,217.1801,217.1997,217.0526,217.0526,1106.0
2023-06-06 14:20:00,221.38,221.45,221.3,221.45,2801.0,217.0722,217.1409,216.9938,217.1409,2801.0
2023-06-06 14:30:00,221.41,221.45,221.29,221.34,3139.0,217.1017,217.1409,216.984,217.033,3139.0
2023-06-06 14:40:00,221.39,221.4,221.33,221.4,1902.0,217.082,217.0919,217.0232,217.0919,1902.0
2023-06-06 14:50:00,221.45,221.48,221.3,221.48,5421.0,217.1409,217.1703,216.9938,217.1703,5421.0
2023-06-06 15:00:00,221.53,221.7,221.53,221.59,2032.0,217.2193,217.386,217.2193,217.2782,2032.0
2023-06-06 15:10:00,221.56,221.83,221.5,221.8,5114.0,217.2487,217.5135,217.1899,217.4841,5114.0
2023-06-06 15:20:00,221.82,221.99,221.76,221.97,4162.0,217.5037,217.6704,217.4448,217.6508,4162.0
2023-06-06 15:30:00,222.05,222.5,222.0,222.37,6480.0,217.7292,218.1704,217.6802,218.043,6480.0
2023-06-06 15:40:00,222.4,222.5,222.2,222.46,10243.0,218.0724,218.1704,217.8763,218.1312,10243.0
2023-06-06 15:50:00,222.48,222.7,221.98,221.99,63786.0,218.1508,218.3666,217.6606,217.6704,63786.0
2023-06-07 09:30:00,221.37,221.39,220.5,220.5,4740.0,217.0624,217.082,216.2094,216.2094,4740.0
2023-06-07 09:40:00,220.98,221.16,220.48,220.69,1918.0,216.68,216.8565,216.1898,216.3957,1918.0
2023-06-07 09:50:00,220.51,220.51,218.95,218.96,13820.0,216.2192,216.2192,214.6895,214.6993,13820.0
2023-06-07 10:00:00,218.67,218.78,217.77,218.4,11329.0,214.415,214.5228,213.5325,214.1502,11329.0
2023-06-07 10:10:00,218.52,219.0,217.88,217.88,17774.0,214.2679,214.7386,213.6403,213.6403,17774.0
2023-06-07 10:20:00,217.7,218.06,217.32,217.44,7699.0,213.4638,213.8168,213.0912,213.2089,7699.0
2023-06-07 10:30:00,217.45,217.67,215.97,215.99,16245.0,213.2187,213.4344,211.7675,211.7871,16245.0
2023-06-07 10:40:00,215.81,215.82,215.31,215.71,9917.0,211.6106,211.6204,211.1204,211.5126,9917.0
2023-06-07 10:50:00,215.78,216.47,215.75,216.07,6311.0,211.5812,212.2578,211.5518,211.8656,6311.0
2023-06-07 11:00:00,215.91,216.48,215.89,216.32,5238.0,211.7087,212.2676,211.6891,212.1107,5238.0
2023-06-07 11:10:00,216.45,216.62,216.19,216.19,2277.0,212.2382,212.4049,211.9832,211.9832,2277.0
2023-06-07 11:20:00,216.23,216.5,216.22,216.5,1550.0,212.0225,212.2872,212.0126,212.2872,1550.0
2023-06-07 11:30:00,216.63,216.66,216.15,216.15,2500.0,212.4147,212.4441,211.944,211.944,2500.0
2023-06-07 11:40:00,216.15,216.15,215.29,215.41,5953.0,211.944,211.944,211.1007,211.2184,5953.0
2023-06-07 11:50:00,215.4,215.4,214.84,214.93,3639.0,211.2086,211.2086,210.6595,210.7477,3639.0
2023-06-07 12:00:00,214.89,215.09,214.69,215.09,3228.0,210.7085,210.9046,210.5124,210.9046,3228.0
2023-06-07 12:10:00,214.92,214.92,214.35,214.5,3080.0,210.7379,210.7379,210.179,210.3261,3080.0
2023-06-07 12:20:00,214.45,214.69,214.37,214.42,3538.0,210.2771,210.5124,210.1986,210.2477,3538.0
2023-06-07 12:30:00,214.4,214.94,214.4,214.94,2160.0,210.2281,210.7576,210.2281,210.7576,2160.0
2023-06-07 12:40:00,214.93,215.17,214.82,214.9,2700.0,210.7477,210.9831,210.6399,210.7183,2700.0
2023-06-07 12:50:00,214.88,214.94,214.38,214.5,3159.0,210.6987,210.7576,210.2085,210.3261,3159.0
2023-06-07 13:00:00,214.56,214.6,214.41,214.47,3100.0,210.3849,210.4242,210.2379,210.2967,3100.0
2023-06-07 13:10:00,214.47,214.53,213.8,213.8,7557.0,210.2967,210.3555,209.6397,209.6397,7557.0
2023-06-07 13:20:00,213.79,213.91,213.66,213.73,8193.0,209.6299,209.7476,209.5025,209.5711,8193.0
2023-06-07 13:30:00,213.79,213.95,213.71,213.93,5349.0,209.6299,209.7868,209.5515,209.7672,5349.0
2023-06-07 13:40:00,213.97,214.28,213.83,214.13,9169.0,209.8064,210.1104,209.6692,209.9633,9169.0
2023-06-07 13:50:00,214.17,214.43,214.13,214.2,6745.0,210.0025,210.2575,209.9633,210.032,6745.0
2023-06-07 14:00:00,214.14,214.17,214.02,214.02,2200.0,209.9731,210.0025,209.8555,209.8555,2200.0
2023-06-07 14:10:00,213.99,213.99,213.56,213.6,15024.0,209.826,209.826,209.4044,209.4436,15024.0
2023-06-07 14:20:00,213.65,213.78,213.36,213.42,7464.0,209.4927,209.6201,209.2083,209.2671,7464.0
2023-06-07 14:30:00,213.45,213.49,213.21,213.31,10897.0,209.2965,209.3358,209.0612,209.1593,10897.0
2023-06-07 14:40:00,213.36,213.65,213.28,213.34,37119.0,209.2083,209.4927,209.1299,209.1887,37119.0
2023-06-07 14:50:00,213.29,213.44,212.99,213.29,22537.0,209.1397,209.2867,208.8455,209.1397,22537.0
2023-06-07 15:00:00,213.33,213.33,212.8,212.87,3916.0,209.1789,209.1789,208.6592,208.7278,3916.0
2023-06-07 15:10:00,212.84,214.14,212.6,214.08,27437.0,208.6984,209.9731,208.4631,209.9143,27437.0
2023-06-07 15:20:00,214.13,214.74,214.11,214.74,12053.0,209.9633,210.5614,209.9437,210.5614,12053.0
2023-06-07 15:30:00,214.76,214.9,214.54,214.74,9423.0,210.5811,210.7183,210.3653,210.5614,9423.0
2023-06-07 15:40:00,214.75,215.45,214.73,215.45,12978.0,210.5713,211.2576,210.5516,211.2576,12978.0
2023-06-07 15:50:00,215.65,215.65,214.73,214.8,43633.0,211.4537,211.4537,210.5516,210.6203,43633.0
2023-06-08 09:30:00,213.89,214.37,213.29,214.19,10451.0,209.728,210.1986,209.1397,210.0221,10451.0
2023-06-08 09:40:00,214.36,214.36,212.85,213.12,5141.0,210.1888,210.1888,208.7082,208.973,5141.0
2023-06-08 09:50:00,213.06,213.26,212.87,213.01,5399.0,208.9141,209.1102,208.7278,208.8651,5399.0
2023-06-08 10:00:00,212.84,213.44,212.56,213.44,3919.0,208.6984,209.2867,208.4239,209.2867,3919.0
2023-06-08 10:10:00,213.43,213.43,213.18,213.35,3940.0,209.2769,209.2769,209.0318,209.1985,3940.0
2023-06-08 10:20:00,213.37,214.2,213.37,214.2,3019.0,209.2181,210.032,209.2181,210.032,3019.0
2023-06-08 10:30:00,214.37,214.39,214.18,214.39,3819.0,210.1986,210.2183,210.0123,210.2183,3819.0
2023-06-08 10:40:00,214.3,214.3,214.0,214.04,5723.0,210.13,210.13,209.8358,209.8751,5723.0
2023-06-08 10:50:00,214.13,214.75,214.12,214.7,3040.0,209.9633,210.5713,209.9535,210.5222,3040.0
2023-06-08 11:00:00,214.76,215.07,214.67,214.83,3657.0,210.5811,210.885,210.4928,210.6497,3657.0
2023-06-08 11:10:00,214.73,214.73,214.23,214.36,4184.0,210.5516,210.5516,210.0614,210.1888,4184.0
2023-06-08 11:20:00,214.43,214.47,214.12,214.25,4010.0,210.2575,210.2967,209.9535,210.081,4010.0
2023-06-08 11:30:00,214.35,214.44,214.1,214.15,3488.0,210.179,210.2673,209.9339,209.9829,3488.0
2023-06-08 11:40:00,214.08,214.27,213.96,213.99,5964.0,209.9143,210.1006,209.7966,209.826,5964.0
2023-06-08 11:50:00,214.1,214.14,213.29,213.3,7197.0,209.9339,209.9731,209.1397,209.1495,7197.0
2023-06-08 12:00:00,213.47,213.91,213.34,213.91,4711.0,209.3162,209.7476,209.1887,209.7476,4711.0
2023-06-08 12:10:00,213.82,214.18,213.71,214.17,5970.0,209.6593,210.0123,209.5515,210.0025,5970.0
2023-06-08 12:20:00,214.19,214.49,214.18,214.46,2103.0,210.0221,210.3163,210.0123,210.2869,2103.0
2023-06-08 12:30:00,214.52,214.54,214.28,214.33,2952.0,210.3457,210.3653,210.1104,210.1594,2952.0
2023-06-08 12:40:00,214.31,214.32,213.88,213.98,2360.0,210.1398,210.1496,209.7182,209.8162,2360.0
2023-06-08 12:50:00,213.93,214.19,213.92,214.02,25331.0,209.7672,210.0221,209.7574,209.8555,25331.0
2023-06-08 13:00:00,214.08,214.1,213.96,214.02,1304.0,209.9143,209.9339,209.7966,209.8555,1304.0
2023-06-08 13:10:00,214.02,214.02,213.76,213.76,2803.0,209.8555,209.8555,209.6005,209.6005,2803.0
2023-06-08 13:20:00,213.73,213.73,213.46,213.46,1612.0,209.5711,209.5711,209.3064,209.3064,1612.0
2023-06-08 13:30:00,213.47,213.47,213.22,213.42,1716.0,209.3162,209.3162,209.071,209.2671,1716.0
2023-06-08 13:40:00,213.41,213.51,213.28,213.37,2487.0,209.2573,209.3554,209.1299,209.2181,2487.0
2023-06-08 13:50:00,213.37,213.52,213.19,213.34,3368.0,209.2181,209.3652,209.0416,209.1887,3368.0
2023-06-08 14:00:00,213.34,213.57,213.19,213.19,2043.0,209.1887,209.4142,209.0416,209.0416,2043.0
2023-06-08 14:10:00,213.13,213.28,213.07,213.27,3141.0,208.9828,209.1299,208.9239,209.1201,3141.0
2023-06-08 14:20:00,213.24,213.68,213.24,213.49,3307.0,209.0906,209.5221,209.0906,209.3358,3307.0
2023-06-08 14:30:00,213.53,213.73,213.53,213.67,2236.0,209.375,209.5711,209.375,209.5123,2236.0
2023-06-08 14:40:00,213.64,214.14,213.6,214.14,2647.0,209.4829,209.9731,209.4436,209.9731,2647.0
2023-06-08 14:50:00,214.17,214.31,214.09,214.22,5181.0,210.0025,210.1398,209.9241,210.0516,5181.0
2023-06-08 15:00:00,214.28,214.52,214.27,214.5,3243.0,210.1104,210.3457,210.1006,210.3261,3243.0
2023-06-08 15:10:00,214.52,214.56,214.18,214.18,3939.0,210.3457,210.3849,210.0123,210.0123,3939.0
2023-06-08 15:20:00,214.11,214.32,214.11,214.31,3833.0,209.9437,210.1496,209.9437,210.1398,3833.0
2023-06-08 15:30:00,214.25,214.54,214.22,214.43,8902.0,210.081,210.3653,210.0516,210.2575,8902.0
2023-06-08 15:40:00,214.44,215.05,214.39,215.0,17377.0,210.2673,210.8654,210.2183,210.8164,17377.0
2023-06-08 15:50:00,215.05,215.19,214.55,214.94,52579.0,210.8654,211.0027,210.3751,210.7576,52579.0
2023-06-09 09:30:00,215.4,215.4,214.44,214.44,6783.0,211.2086,211.2086,210.2673,210.2673,6783.0
2023-06-09 09:40:00,214.79,214.79,214.07,214.08,4681.0,210.6105,210.6105,209.9045,209.9143,4681.0
2023-06-09 09:50:00,213.89,214.74,213.84,214.06,15809.0,209.728,210.5614,209.679,209.8947,15809.0
2023-06-09 10:00:00,214.22,214.41,214.12,214.27,6882.0,210.0516,210.2379,209.9535,210.1006,6882.0
2023-06-09 10:10:00,214.15,214.39,214.02,214.14,7746.0,209.9829,210.2183,209.8555,209.9731,7746.0
2023-06-09 10:20:00,214.13,214.13,213.64,213.92,3258.0,209.9633,209.9633,209.4829,209.7574,3258.0
2023-06-09 10:30:00,213.91,214.2,213.87,213.87,4265.0,209.7476,210.032,209.7084,209.7084,4265.0
2023-06-09 10:40:00,213.7,213.84,213.37,213.37,3549.0,209.5417,209.679,209.2181,209.2181,3549.0
2023-06-09 10:50:00,213.45,213.53,213.24,213.53,4531.0,209.2965,209.375,209.0906,209.375,4531.0
2023-06-09 11:00:00,213.51,213.6,213.42,213.59,3527.0,209.3554,209.4436,209.2671,209.4338,3527.0
2023-06-09 11:10:00,213.69,213.76,213.48,213.57,3784.0,209.5319,209.6005,209.326,209.4142,3784.0
2023-06-09 11:20:00,213.58,213.58,212.91,212.95,4252.0,209.424,209.424,208.7671,208.8063,4252.0
2023-06-09 11:30:00,213.04,213.38,212.89,213.33,4399.0,208.8945,209.2279,208.7474,209.1789,4399.0
2023-06-09 11:40:00,213.33,213.43,213.12,213.27,3511.0,209.1789,209.2769,208.973,209.1201,3511.0
2023-06-09 11:50:00,213.34,213.34,212.99,213.02,6392.0,209.1887,209.1887,208.8455,208.8749,6392.0
2023-06-09 12:00:00,213.01,213.26,212.81,213.13,4022.0,208.8651,209.1102,208.669,208.9828,4022.0
2023-06-09 12:10:00,213.12,213.15,213.02,213.15,6384.0,208.973,209.0024,208.8749,209.0024,6384.0
2023-06-09 12:20:00,213.15,213.15,212.72,212.91,4857.0,209.0024,209.0024,208.5808,208.7671,4857.0
2023-06-09 12:30:00,212.88,212.91,212.62,212.62,2210.0,208.7376,208.7671,208.4827,208.4827,2210.0
2023-06-09 12:40:00,212.7,212.92,212.7,212.8,2753.0,208.5611,208.7769,208.5611,208.6592,2753.0
2023-06-09 12:50:00,212.76,213.02,212.68,212.96,9945.0,208.62,208.8749,208.5415,208.8161,9945.0
2023-06-09 13:00:00,213.01,213.24,213.01,213.09,4423.0,208.8651,209.0906,208.8651,208.9436,4423.0
2023-06-09 13:10:00,213.09,213.42,213.09,213.37,4407.0,208.9436,209.2671,208.9436,209.2181,4407.0
2023-06-09 13:20:00,213.37,213.46,213.31,213.45,3532.0,209.2181,209.3064,209.1593,209.2965,3532.0
2023-06-09 13:30:00,213.52,213.7,213.52,213.64,4747.0,209.3652,209.5417,209.3652,209.4829,4747.0
2023-06-09 13:40:00,213.61,213.72,213.42,213.47,5460.0,209.4534,209.5613,209.2671,209.3162,5460.0
2023-06-09 13:50:00,213.43,213.63,213.38,213.58,13277.0,209.2769,209.473,209.2279,209.424,13277.0
2023-06-09 14:00:00,213.64,213.87,213.55,213.81,8360.0,209.4829,209.7084,209.3946,209.6495,8360.0
2023-06-09 14:10:00,213.81,213.82,213.45,213.55,3327.0,209.6495,209.6593,209.2965,209.3946,3327.0
2023-06-09 14:20:00,213.5,213.62,213.36,213.37,2571.0,209.3456,209.4632,209.2083,209.2181,2571.0
2023-06-09 14:30:00,213.36,213.48,213.23,213.42,4620.0,209.2083,209.326,209.0808,209.2671,4620.0
2023-06-09 14:40:00,213.42,213.64,213.42,213.52,4464.0,209.2671,209.4829,209.2671,209.3652,4464.0
2023-06-09 14:50:00,213.56,213.72,213.49,213.69,2534.0,209.4044,209.5613,209.3358,209.5319,2534.0
2023-06-09 15:00:00,213.74,214.34,213.64,213.91,15650.0,209.5809,210.1692,209.4829,209.7476,15650.0
2023-06-09 15:10:00,213.99,214.13,213.93,214.11,3436.0,209.826,209.9633,209.7672,209.9437,3436.0
2023-06-09 15:20:00,214.06,214.2,213.92,214.07,7031.0,209.8947,210.032,209.7574,209.9045,7031.0
2023-06-09 15:30:00,214.01,214.16,213.77,213.83,6945.0,209.8457,209.9927,209.6103,209.6692,6945.0
2023-06-09 15:40:00,213.86,214.16,213.79,213.92,13210.0,209.6986,209.9927,209.6299,209.7574,13210.0
2023-06-09 15:50:00,213.89,214.0,213.52,213.59,46062.0,209.728,209.8358,209.3652,209.4338,46062.0
2023-06-12 09:30:00,213.53,214.0,213.18,213.33,7318.0,209.375,209.8358,209.0318,209.1789,7318.0
2023-06-12 09:40:00,213.58,213.63,213.23,213.48,5928.0,209.424,209.473,209.0808,209.326,5928.0
2023-06-12 09:50:00,213.48,213.51,212.9,212.9,4438.0,209.326,209.3554,208.7573,208.7573,4438.0
2023-06-12 10:00:00,212.98,213.18,212.72,213.05,3836.0,208.8357,209.0318,208.5808,208.9043,3836.0
2023-06-12 10:10:00,212.96,213.35,212.8,213.13,4779.0,208.8161,209.1985,208.6592,208.9828,4779.0
2023-06-12 10:20:00,213.16,213.69,213.15,213.34,13657.0,209.0122,209.5319,209.0024,209.1887,13657.0
2023-06-12 10:30:00,213.23,213.51,213.23,213.44,2500.0,209.0808,209.3554,209.0808,209.2867,2500.0
2023-06-12 10:40:00,213.34,213.57,213.22,213.53,2419.0,209.1887,209.4142,209.071,209.375,2419.0
2023-06-12 10:50:00,213.51,213.54,213.2,213.28,3448.0,209.3554,209.3848,209.0514,209.1299,3448.0
2023-06-12 11:00:00,213.45,213.55,213.34,213.45,1893.0,209.2965,209.3946,209.1887,209.2965,1893.0
2023-06-12 11:10:00,213.42,213.51,213.33,213.51,3018.0,209.2671,209.3554,209.1789,209.3554,3018.0
2023-06-12 11:20:00,213.53,213.56,213.38,213.51,7547.0,209.375,209.4044,209.2279,209.3554,7547.0
2023-06-12 11:30:00,213.56,213.89,213.48,213.83,10015.0,209.4044,209.728,209.326,209.6692,10015.0
2023-06-12 11:40:00,213.84,214.38,213.82,214.38,5420.0,209.679,210.2085,209.6593,210.2085,5420.0
2023-06-12 11:50:00,214.48,214.86,214.31,214.86,4098.0,210.3065,210.6791,210.1398,210.6791,4098.0
2023-06-12 12:00:00,214.96,214.96,214.64,214.73,3950.0,210.7772,210.7772,210.4634,210.5516,3950.0
2023-06-12 12:10:00,214.58,214.62,214.45,214.58,3120.0,210.4046,210.4438,210.2771,210.4046,3120.0
2023-06-12 12:20:00,214.61,214.75,214.56,214.59,4208.0,210.434,210.5713,210.3849,210.4144,4208.0
2023-06-12 12:30:00,214.58,214.58,214.22,214.35,2305.0,210.4046,210.4046,210.0516,210.179,2305.0
2023-06-12 12:40:00,214.4,214.52,214.33,214.47,7851.0,210.2281,210.3457,210.1594,210.2967,7851.0
2023-06-12 12:50:00,214.49,214.53,214.25,214.27,4402.0,210.3163,210.3555,210.081,210.1006,4402.0
2023-06-12 13:00:00,214.27,214.32,214.08,214.08,6138.0,210.1006,210.1496,209.9143,209.9143,6138.0
2023-06-12 13:10:00,214.15,214.19,214.08,214.12,2901.0,209.9829,210.0221,209.9143,209.9535,2901.0
2023-06-12 13:20:00,214.15,214.15,213.64,213.65,2443.0,209.9829,209.9829,209.4829,209.4927,2443.0
2023-06-12 13:30:00,213.78,213.84,213.61,213.67,25772.0,209.6201,209.679,209.4534,209.5123,25772.0
2023-06-12 13:40:00,213.66,213.92,213.53,213.92,20393.0,209.5025,209.7574,209.375,209.7574,20393.0
2023-06-12 13:50:00,213.9,214.59,213.84,214.52,7349.0,209.7378,210.4144,209.679,210.3457,7349.0
2023-06-12 14:00:00,214.5,214.59,214.05,214.11,4713.0,210.3261,210.4144,209.8849,209.9437,4713.0
2023-06-12 14:10:00,214.17,214.21,214.03,214.13,2625.0,210.0025,210.0418,209.8653,209.9633,2625.0
2023-06-12 14:20:00,214.15,214.21,214.1,214.16,2646.0,209.9829,210.0418,209.9339,209.9927,2646.0
2023-06-12 14:30:00,214.19,214.25,214.06,214.11,7248.0,210.0221,210.081,209.8947,209.9437,7248.0
2023-06-12 14:40:00,214.01,214.24,213.96,214.18,5513.0,209.8457,210.0712,209.7966,210.0123,5513.0
2023-06-12 14:50:00,214.2,214.31,214.07,214.11,4422.0,210.032,210.1398,209.9045,209.9437,4422.0
2023-06-12 15:00:00,214.19,214.26,214.06,214.2,9620.0,210.0221,210.0908,209.8947,210.032,9620.0
2023-06-12 15:10:00,214.2,214.32,214.04,214.04,21752.0,210.032,210.1496,209.8751,209.8751,21752.0
2023-06-12 15:20:00,214.1,214.12,213.9,213.99,12529.0,209.9339,209.9535,209.7378,209.826,12529.0
2023-06-12 15:30:00,213.99,214.05,213.85,214.0,17582.0,209.826,209.8849,209.6888,209.8358,17582.0
2023-06-12 15:40:00,213.97,214.35,213.95,214.21,15553.0,209.8064,210.179,209.7868,210.0418,15553.0
2023-06-12 15:50:00,214.26,214.74,214.21,214.72,79923.0,210.0908,210.5614,210.0418,210.5418,79923.0
2023-06-13 09:30:00,217.0,217.24,215.52,217.05,27295.0,212.7775,213.0128,211.3263,212.8265,27295.0
2023-06-13 09:40:00,216.85,217.6,216.43,216.55,10086.0,212.6304,213.3658,212.2186,212.3362,10086.0
2023-06-13 09:50:00,216.65,216.77,216.27,216.42,5769.0,212.4343,212.5519,212.0617,212.2088,5769.0
2023-06-13 10:00:00,216.36,217.21,216.34,217.0,6600.0,212.1499,212.9834,212.1303,212.7775,6600.0
2023-06-13 10:10:00,217.03,217.04,216.25,216.54,21432.0,212.8069,212.8167,212.0421,212.3264,21432.0
2023-06-13 10:20:00,216.88,217.3,216.64,217.3,9873.0,212.6598,213.0716,212.4245,213.0716,9873.0
2023-06-13 10:30:00,217.23,217.23,216.64,216.65,7882.0,213.003,213.003,212.4245,212.4343,7882.0
2023-06-13 10:40:00,216.67,217.12,216.61,217.12,4440.0,212.4539,212.8951,212.3951,212.8951,4440.0
2023-06-13 10:50:00,217.11,217.14,216.04,216.12,5500.0,212.8853,212.9147,211.8361,211.9146,5500.0
2023-06-13 11:00:00,216.12,216.27,216.02,216.08,5300.0,211.9146,212.0617,211.8165,211.8754,5300.0
2023-06-13 11:10:00,216.18,216.34,216.05,216.16,4361.0,211.9734,212.1303,211.846,211.9538,4361.0
2023-06-13 11:20:00,216.09,216.19,215.62,215.63,6271.0,211.8852,211.9832,211.4243,211.4341,6271.0
2023-06-13 11:30:00,215.73,215.99,215.53,215.63,3527.0,211.5322,211.7871,211.3361,211.4341,3527.0
2023-06-13 11:40:00,215.71,215.71,215.45,215.6,2500.0,211.5126,211.5126,211.2576,211.4047,2500.0
2023-06-13 11:50:00,215.59,215.75,215.31,215.38,4504.0,211.3949,211.5518,211.1204,211.189,4504.0
2023-06-13 12:00:00,215.46,215.46,215.16,215.28,4956.0,211.2674,211.2674,210.9733,211.0909,4956.0
2023-06-13 12:10:00,215.28,215.42,215.18,215.42,2500.0,211.0909,211.2282,210.9929,211.2282,2500.0
2023-06-13 12:20:00,215.51,215.82,215.4,215.73,3200.0,211.3165,211.6204,211.2086,211.5322,3200.0
2023-06-13 12:30:00,215.84,215.84,215.36,215.69,3116.0,211.64,211.64,211.1694,211.493,3116.0
2023-06-13 12:40:00,215.68,215.97,215.67,215.71,3660.0,211.4832,211.7675,211.4733,211.5126,3660.0
2023-06-13 12:50:00,215.73,215.79,215.61,215.78,3446.0,211.5322,211.591,211.4145,211.5812,3446.0
2023-06-13 13:00:00,215.85,215.89,215.69,215.7,2764.0,211.6498,211.6891,211.493,211.5028,2764.0
2023-06-13 13:10:00,215.61,215.75,215.57,215.66,2000.0,211.4145,211.5518,211.3753,211.4635,2000.0
2023-06-13 13:20:00,215.75,215.76,215.6,215.6,2229.0,211.5518,211.5616,211.4047,211.4047,2229.0
2023-06-13 13:30:00,215.71,215.78,215.65,215.67,2400.0,211.5126,211.5812,211.4537,211.4733,2400.0
2023-06-13 13:40:00,215.71,215.9,215.56,215.9,4575.0,211.5126,211.6989,211.3655,211.6989,4575.0
2023-06-13 13:50:00,215.84,215.94,215.62,215.7,4109.0,211.64,211.7381,211.4243,211.5028,4109.0
2023-06-13 14:00:00,215.7,215.87,215.6,215.62,3881.0,211.5028,211.6695,211.4047,211.4243,3881.0
2023-06-13 14:10:00,215.56,215.67,215.24,215.67,7380.0,211.3655,211.4733,211.0517,211.4733,7380.0
2023-06-13 14:20:00,215.59,215.59,215.3,215.44,5519.0,211.3949,211.3949,211.1105,211.2478,5519.0
2023-06-13 14:30:00,215.4,215.46,214.9,214.9,4718.0,211.2086,211.2674,210.7183,210.7183,4718.0
2023-06-13 14:40:00,214.97,214.98,214.66,214.98,5904.0,210.787,210.7968,210.483,210.7968,5904.0
2023-06-13 14:50:00,214.91,214.95,214.69,214.75,4800.0,210.7281,210.7674,210.5124,210.5713,4800.0
2023-06-13 15:00:00,214.76,215.32,214.74,215.15,5505.0,210.5811,211.1302,210.5614,210.9635,5505.0
2023-06-13 15:10:00,215.15,215.34,215.06,215.28,3967.0,210.9635,211.1498,210.8752,211.0909,3967.0
2023-06-13 15:20:00,215.2,215.45,215.07,215.43,10626.0,211.0125,211.2576,210.885,211.238,10626.0
2023-06-13 15:30:00,215.43,215.49,215.26,215.48,13180.0,211.238,211.2969,211.0713,211.287,13180.0
2023-06-13 15:40:00,215.44,215.49,215.01,215.05,15285.0,211.2478,211.2969,210.8262,210.8654,15285.0
2023-06-13 15:50:00,215.16,215.23,214.53,214.76,50404.0,210.9733,211.0419,210.3555,210.5811,50404.0
2023-06-14 09:30:00,216.14,216.35,215.29,215.97,58017.0,211.9342,212.1401,211.1007,211.7675,58017.0
2023-06-14 09:40:00,215.97,218.79,215.93,218.39,75619.0,211.7675,214.5326,211.7283,214.1404,75619.0
2023-06-14 09:50:00,218.4,218.98,218.39,218.61,9941.0,214.1502,214.7189,214.1404,214.3561,9941.0
2023-06-14 10:00:00,218.73,218.74,217.66,218.63,10934.0,214.4738,214.4836,213.4246,214.3758,10934.0
2023-06-14 10:10:00,218.55,218.56,217.79,217.88,11504.0,214.2973,214.3071,213.5521,213.6403,11504.0
2023-06-14 10:20:00,217.85,218.24,217.69,217.88,10018.0,213.6109,213.9933,213.454,213.6403,10018.0
2023-06-14 10:30:00,218.0,218.0,217.38,217.73,10791.0,213.758,213.758,213.1501,213.4933,10791.0
2023-06-14 10:40:00,217.74,218.67,217.74,218.6,9799.0,213.5031,214.415,213.5031,214.3463,9799.0
2023-06-14 10:50:00,218.67,218.82,218.55,218.63,9036.0,214.415,214.5621,214.2973,214.3758,9036.0
2023-06-14 11:00:00,218.71,219.0,218.46,218.96,9789.0,214.4542,214.7386,214.2091,214.6993,9789.0
2023-06-14 11:10:00,218.99,219.72,218.95,219.61,7417.0,214.7287,215.4445,214.6895,215.3367,7417.0
2023-06-14 11:20:00,219.6,219.69,219.4,219.54,8171.0,215.3269,215.4151,215.1308,215.268,8171.0
2023-06-14 11:30:00,219.59,219.72,219.48,219.64,7179.0,215.3171,215.4445,215.2092,215.3661,7179.0
2023-06-14 11:40:00,219.65,219.83,219.15,219.2,7201.0,215.3759,215.5524,214.8856,214.9347,7201.0
2023-06-14 11:50:00,219.3,219.43,219.2,219.32,5400.0,215.0327,215.1602,214.9347,215.0523,5400.0
2023-06-14 12:00:00,219.34,219.34,218.33,218.52,7807.0,215.0719,215.0719,214.0816,214.2679,7807.0
2023-06-14 12:10:00,218.52,218.76,218.41,218.76,8015.0,214.2679,214.5032,214.16,214.5032,8015.0
2023-06-14 12:20:00,218.79,219.18,218.79,218.95,5364.0,214.5326,214.915,214.5326,214.6895,5364.0
2023-06-14 12:30:00,218.95,219.12,218.76,218.83,4905.0,214.6895,214.8562,214.5032,214.5719,4905.0
2023-06-14 12:40:00,218.84,218.84,218.45,218.57,6928.0,214.5817,214.5817,214.1993,214.3169,6928.0
2023-06-14 12:50:00,218.56,218.9,218.56,218.77,4854.0,214.3071,214.6405,214.3071,214.513,4854.0
2023-06-14 13:00:00,218.76,218.83,218.47,218.48,9100.0,214.5032,214.5719,214.2189,214.2287,9100.0
2023-06-14 13:10:00,218.44,218.49,218.13,218.18,4800.0,214.1894,214.2385,213.8855,213.9345,4800.0
2023-06-14 13:20:00,218.18,218.28,217.96,218.28,6476.0,213.9345,214.0326,213.7188,214.0326,6476.0
2023-06-14 13:30:00,218.24,218.24,217.91,218.02,9525.0,213.9933,213.9933,213.6698,213.7776,9525.0
2023-06-14 13:40:00,218.03,218.12,217.89,217.9,5284.0,213.7874,213.8757,213.6502,213.66,5284.0
2023-06-14 13:50:00,217.93,218.01,217.7,217.7,5071.0,213.6894,213.7678,213.4638,213.4638,5071.0
2023-06-14 14:00:00,217.77,217.9,217.0,217.21,6552.0,213.5325,213.66,212.7775,212.9834,6552.0
2023-06-14 14:10:00,217.43,217.59,216.82,216.95,8641.0,213.1991,213.356,212.601,212.7284,8641.0
2023-06-14 14:20:00,217.04,217.11,216.68,216.92,6171.0,212.8167,212.8853,212.4637,212.699,6171.0
2023-06-14 14:30:00,216.92,217.21,216.53,217.02,10211.0,212.699,212.9834,212.3166,212.7971,10211.0
2023-06-14 14:40:00,217.08,217.6,217.0,217.51,10014.0,212.8559,213.3658,212.7775,213.2775,10014.0
2023-06-14 14:50:00,217.54,217.54,216.93,216.93,9470.0,213.307,213.307,212.7088,212.7088,9470.0
2023-06-14 15:00:00,217.06,217.54,217.0,217.35,6711.0,212.8363,213.307,212.7775,213.1207,6711.0
2023-06-14 15:10:00,217.21,217.25,216.87,216.94,18617.0,212.9834,213.0226,212.65,212.7186,18617.0
2023-06-14 15:20:00,216.94,217.13,216.49,216.49,22013.0,212.7186,212.9049,212.2774,212.2774,22013.0
2023-06-14 15:30:00,216.38,216.9,216.32,216.6,20070.0,212.1695,212.6794,212.1107,212.3853,20070.0
2023-06-14 15:40:00,216.64,216.9,216.41,216.62,17523.0,212.4245,212.6794,212.199,212.4049,17523.0
2023-06-14 15:50:00,216.59,217.02,216.34,216.69,89779.0,212.3754,212.7971,212.1303,212.4735,89779.0
2023-06-15 09:30:00,216.27,216.35,215.57,215.71,10307.0,212.0617,212.1401,211.3753,211.5126,10307.0
2023-06-15 09:40:00,215.63,216.52,215.57,216.0,4980.0,211.4341,212.3068,211.3753,211.7969,4980.0
2023-06-15 09:50:00,216.21,216.97,216.2,216.87,3233.0,212.0028,212.7481,211.993,212.65,3233.0
2023-06-15 10:00:00,216.75,216.75,215.41,215.41,4985.0,212.5323,212.5323,211.2184,211.2184,4985.0
2023-06-15 10:10:00,215.2,215.43,215.02,215.17,6835.0,211.0125,211.238,210.836,210.9831,6835.0
2023-06-15 10:20:00,215.15,215.45,215.11,215.45,1800.0,210.9635,211.2576,210.9242,211.2576,1800.0
2023-06-15 10:30:00,215.55,215.59,214.74,214.77,3100.0,211.3557,211.3949,210.5614,210.5909,3100.0
2023-06-15 10:40:00,214.72,215.36,214.72,215.36,4141.0,210.5418,211.1694,210.5418,211.1694,4141.0
2023-06-15 10:50:00,215.25,215.25,214.82,214.99,4370.0,211.0615,211.0615,210.6399,210.8066,4370.0
2023-06-15 11:00:00,215.36,215.36,215.07,215.32,2820.0,211.1694,211.1694,210.885,211.1302,2820.0
2023-06-15 11:10:00,215.31,215.77,215.31,215.69,3000.0,211.1204,211.5714,211.1204,211.493,3000.0
2023-06-15 11:20:00,215.76,216.58,215.7,216.21,8177.0,211.5616,212.3656,211.5028,212.0028,8177.0
2023-06-15 11:30:00,216.26,216.74,216.21,216.66,4900.0,212.0519,212.5225,212.0028,212.4441,4900.0
2023-06-15 11:40:00,216.63,216.73,216.42,216.73,5560.0,212.4147,212.5127,212.2088,212.5127,5560.0
2023-06-15 11:50:00,216.81,217.23,216.8,217.2,7430.0,212.5912,213.003,212.5814,212.9736,7430.0
2023-06-15 12:00:00,217.23,218.09,217.23,218.09,6783.0,213.003,213.8463,213.003,213.8463,6783.0
2023-06-15 12:10:00,218.15,218.16,217.78,218.16,4259.0,213.9051,213.9149,213.5423,213.9149,4259.0
2023-06-15 12:20:00,218.17,218.45,218.08,218.15,3567.0,213.9247,214.1993,213.8365,213.9051,3567.0
2023-06-15 12:30:00,218.31,218.34,218.04,218.04,1400.0,214.062,214.0914,213.7972,213.7972,1400.0
2023-06-15 12:40:00,218.01,218.01,217.61,217.68,3775.0,213.7678,213.7678,213.3756,213.4442,3775.0
2023-06-15 12:50:00,217.56,217.57,217.19,217.26,2686.0,213.3266,213.3364,212.9638,213.0324,2686.0
2023-06-15 13:00:00,217.36,217.55,217.26,217.55,3351.0,213.1305,213.3168,213.0324,213.3168,3351.0
2023-06-15 13:10:00,217.49,217.71,217.45,217.45,2700.0,213.2579,213.4737,213.2187,213.2187,2700.0
2023-06-15 13:20:00,217.54,217.54,217.39,217.43,2200.0,213.307,213.307,213.1599,213.1991,2200.0
2023-06-15 13:30:00,217.49,218.12,217.48,218.1,5103.0,213.2579,213.8757,213.2481,213.8561,5103.0
2023-06-15 13:40:00,218.16,218.55,218.05,218.19,6200.0,213.9149,214.2973,213.807,213.9443,6200.0
2023-06-15 13:50:00,218.14,218.21,217.98,218.2,4150.0,213.8953,213.9639,213.7384,213.9541,4150.0
2023-06-15 14:00:00,218.13,218.15,217.68,217.75,3322.0,213.8855,213.9051,213.4442,213.5129,3322.0
2023-06-15 14:10:00,217.73,217.99,217.72,217.9,3589.0,213.4933,213.7482,213.4835,213.66,3589.0
2023-06-15 14:20:00,217.89,218.11,217.81,218.11,3379.0,213.6502,213.8659,213.5717,213.8659,3379.0
2023-06-15 14:30:00,218.16,218.5,218.16,218.49,3607.0,213.9149,214.2483,213.9149,214.2385,3607.0
2023-06-15 14:40:00,218.62,218.9,218.62,218.66,2123.0,214.3659,214.6405,214.3659,214.4052,2123.0
2023-06-15 14:50:00,218.77,219.19,218.66,219.13,4709.0,214.513,214.9249,214.4052,214.866,4709.0
2023-06-15 15:00:00,219.19,219.24,218.69,218.86,3202.0,214.9249,214.9739,214.4346,214.6013,3202.0
2023-06-15 15:10:00,218.86,219.15,218.77,218.81,3395.0,214.6013,214.8856,214.513,214.5522,3395.0
2023-06-15 15:20:00,218.76,218.94,218.72,218.87,3446.0,214.5032,214.6797,214.464,214.6111,3446.0
2023-06-15 15:30:00,218.92,219.0,218.73,218.79,7704.0,214.6601,214.7386,214.4738,214.5326,7704.0
2023-06-15 15:40:00,218.79,219.25,218.78,219.14,13050.0,214.5326,214.9837,214.5228,214.8758,13050.0
2023-06-15 15:50:00,219.2,219.35,218.52,219.04,35703.0,214.9347,215.0817,214.2679,214.7778,35703.0
2023-06-16 09:30:00,220.58,222.59,219.46,222.58,127230.0,216.2878,218.2587,215.1896,218.2489,127230.0
2023-06-16 09:40:00,222.49,222.49,221.47,221.47,2050.0,218.1606,218.1606,217.1605,217.1605,2050.0
2023-06-16 09:50:00,221.57,221.57,220.42,220.42,1200.0,217.2585,217.2585,216.1309,216.1309,1200.0
2023-06-16 10:00:00,220.4,221.42,220.4,221.29,2994.0,216.1113,217.1115,216.1113,216.984,2994.0
2023-06-16 10:10:00,221.28,221.28,220.31,220.41,1001.0,216.9742,216.9742,216.0231,216.1211,1001.0
2023-06-16 10:20:00,220.36,220.36,219.63,219.94,16426.0,216.0721,216.0721,215.3563,215.6603,16426.0
2023-06-16 10:30:00,220.09,220.09,219.59,219.65,1900.0,215.8073,215.8073,215.3171,215.3759,1900.0
2023-06-16 10:40:00,219.65,219.86,219.29,219.86,3302.0,215.3759,215.5818,215.0229,215.5818,3302.0
2023-06-16 10:50:00,219.88,220.0,219.48,219.49,3330.0,215.6014,215.7191,215.2092,215.219,3330.0
2023-06-16 11:00:00,219.49,219.49,218.85,218.87,2037.0,215.219,215.219,214.5915,214.6111,2037.0
2023-06-16 11:10:00,218.73,219.36,218.73,218.99,4993.0,214.4738,215.0915,214.4738,214.7287,4993.0
2023-06-16 11:20:00,219.03,219.04,218.36,218.51,3021.0,214.768,214.7778,214.111,214.2581,3021.0
2023-06-16 11:30:00,218.58,218.76,218.46,218.57,2200.0,214.3267,214.5032,214.2091,214.3169,2200.0
2023-06-16 11:40:00,218.46,218.46,218.07,218.2,2300.0,214.2091,214.2091,213.8266,213.9541,2300.0
2023-06-16 11:50:00,218.17,218.42,218.13,218.41,2988.0,213.9247,214.1698,213.8855,214.16,2988.0
2023-06-16 12:00:00,218.4,218.57,217.96,217.97,2305.0,214.1502,214.3169,213.7188,213.7286,2305.0
2023-06-16 12:10:00,218.04,218.3,217.78,218.3,3212.0,213.7972,214.0522,213.5423,214.0522,3212.0
2023-06-16 12:20:00,218.32,218.47,218.27,218.38,2132.0,214.0718,214.2189,214.0228,214.1306,2132.0
2023-06-16 12:30:00,218.43,218.57,218.2,218.28,2620.0,214.1796,214.3169,213.9541,214.0326,2620.0
2023-06-16 12:40:00,218.39,218.48,218.28,218.41,1300.0,214.1404,214.2287,214.0326,214.16,1300.0
2023-06-16 12:50:00,218.41,218.76,218.4,218.63,2041.0,214.16,214.5032,214.1502,214.3758,2041.0
2023-06-16 13:00:00,218.71,218.71,218.26,218.26,2609.0,214.4542,214.4542,214.013,214.013,2609.0
2023-06-16 13:10:00,218.27,218.56,218.27,218.47,1367.0,214.0228,214.3071,214.0228,214.2189,1367.0
2023-06-16 13:20:00,218.44,218.44,218.2,218.36,1930.0,214.1894,214.1894,213.9541,214.111,1930.0
2023-06-16 13:30:00,218.25,218.44,218.22,218.29,909.0,214.0031,214.1894,213.9737,214.0424,909.0
2023-06-16 13:40:00,218.21,218.21,218.1,218.1,1531.0,213.9639,213.9639,213.8561,213.8561,1531.0
2023-06-16 13:50:00,218.15,218.45,218.14,218.37,2130.0,213.9051,214.1993,213.8953,214.1208,2130.0
2023-06-16 14:00:00,218.56,218.69,218.43,218.64,3152.0,214.3071,214.4346,214.1796,214.3856,3152.0
2023-06-16 14:10:00,218.67,219.05,218.61,219.0,10823.0,214.415,214.7876,214.3561,214.7386,10823.0
2023-06-16 14:20:00,219.02,219.11,218.89,218.96,2643.0,214.7582,214.8464,214.6307,214.6993,2643.0
2023-06-16 14:30:00,219.12,219.14,218.86,219.14,2173.0,214.8562,214.8758,214.6013,214.8758,2173.0
2023-06-16 14:40:00,219.14,219.18,218.91,218.98,4646.0,214.8758,214.915,214.6503,214.7189,4646.0
2023-06-16 14:50:00,218.85,218.9,218.59,218.63,5752.0,214.5915,214.6405,214.3365,214.3758,5752.0
2023-06-16 15:00:00,218.66,218.69,218.24,218.68,3838.0,214.4052,214.4346,213.9933,214.4248,3838.0
2023-06-16 15:10:00,218.68,218.9,218.68,218.7,2030.0,214.4248,214.6405,214.4248,214.4444,2030.0
2023-06-16 15:20:00,218.78,219.06,218.54,218.54,3049.0,214.5228,214.7974,214.2875,214.2875,3049.0
2023-06-16 15:30:00,218.53,219.01,218.52,218.87,9932.0,214.2777,214.7484,214.2679,214.6111,9932.0
2023-06-16 15:40:00,218.91,219.26,218.79,219.16,8843.0,214.6503,214.9935,214.5326,214.8954,8843.0
2023-06-16 15:50:00,219.17,219.34,218.81,219.12,43999.0,214.9052,215.0719,214.5522,214.8562,43999.0
2023-06-20 09:30:00,218.05,218.24,215.76,216.01,16544.0,213.807,213.9933,211.5616,211.8067,16544.0
2023-06-20 09:40:00,215.84,217.2,215.23,216.77,6455.0,211.64,212.9736,211.0419,212.5519,6455.0
2023-06-20 09:50:00,216.83,217.72,216.55,217.52,8473.0,212.6108,213.4835,212.3362,213.2874,8473.0
2023-06-20 10:00:00,217.56,217.63,215.8,215.82,18754.0,213.3266,213.3952,211.6008,211.6204,18754.0
2023-06-20 10:10:00,215.84,216.85,215.84,216.13,8408.0,211.64,212.6304,211.64,211.9244,8408.0
2023-06-20 10:20:00,216.11,216.11,215.08,215.44,7503.0,211.9048,211.9048,210.8948,211.2478,7503.0
2023-06-20 10:30:00,215.44,215.96,215.3,215.96,6417.0,211.2478,211.7577,211.1105,211.7577,6417.0
2023-06-20 10:40:00,216.01,216.29,215.9,216.29,3200.0,211.8067,212.0813,211.6989,212.0813,3200.0
2023-06-20 10:50:00,216.5,216.54,215.77,215.84,4786.0,212.2872,212.3264,211.5714,211.64,4786.0
2023-06-20 11:00:00,215.91,216.15,215.7,215.7,5694.0,211.7087,211.944,211.5028,211.5028,5694.0
2023-06-20 11:10:00,215.82,215.85,215.59,215.81,3970.0,211.6204,211.6498,211.3949,211.6106,3970.0
2023-06-20 11:20:00,215.82,216.76,215.82,216.67,4717.0,211.6204,212.5421,211.6204,212.4539,4717.0
2023-06-20 11:30:00,216.55,216.58,216.2,216.51,5600.0,212.3362,212.3656,211.993,212.297,5600.0
2023-06-20 11:40:00,216.84,216.97,216.54,216.66,4709.0,212.6206,212.7481,212.3264,212.4441,4709.0
2023-06-20 11:50:00,216.84,216.85,216.62,216.66,3430.0,212.6206,212.6304,212.4049,212.4441,3430.0
2023-06-20 12:00:00,216.66,216.81,216.29,216.3,4924.0,212.4441,212.5912,212.0813,212.0911,4924.0
2023-06-20 12:10:00,216.3,216.47,216.29,216.41,5479.0,212.0911,212.2578,212.0813,212.199,5479.0
2023-06-20 12:20:00,216.41,217.07,216.4,216.79,4601.0,212.199,212.8461,212.1891,212.5716,4601.0
2023-06-20 12:30:00,216.67,216.98,216.66,216.97,3421.0,212.4539,212.7579,212.4441,212.7481,3421.0
2023-06-20 12:40:00,216.97,217.23,216.97,217.17,5969.0,212.7481,213.003,212.7481,212.9442,5969.0
2023-06-20 12:50:00,217.18,217.26,217.02,217.14,7499.0,212.954,213.0324,212.7971,212.9147,7499.0
2023-06-20 13:00:00,217.15,217.83,217.04,217.73,8944.0,212.9246,213.5913,212.8167,213.4933,8944.0
2023-06-20 13:10:00,217.76,218.16,217.54,218.14,2995.0,213.5227,213.9149,213.307,213.8953,2995.0
2023-06-20 13:20:00,218.22,218.39,217.89,218.39,6218.0,213.9737,214.1404,213.6502,214.1404,6218.0
2023-06-20 13:30:00,218.39,218.49,217.95,217.96,3178.0,214.1404,214.2385,213.709,213.7188,3178.0
2023-06-20 13:40:00,217.97,218.06,217.73,217.84,5056.0,213.7286,213.8168,213.4933,213.6011,5056.0
2023-06-20 13:50:00,217.84,217.96,217.76,217.91,4223.0,213.6011,213.7188,213.5227,213.6698,4223.0
2023-06-20 14:00:00,218.02,218.12,217.81,217.98,3187.0,213.7776,213.8757,213.5717,213.7384,3187.0
2023-06-20 14:10:00,217.97,218.18,217.96,218.03,2900.0,213.7286,213.9345,213.7188,213.7874,2900.0
2023-06-20 14:20:00,218.17,218.21,218.03,218.17,2100.0,213.9247,213.9639,213.7874,213.9247,2100.0
2023-06-20 14:30:00,218.15,218.2,217.8,217.8,4052.0,213.9051,213.9541,213.5619,213.5619,4052.0
2023-06-20 14:40:00,217.86,217.86,217.56,217.75,5780.0,213.6207,213.6207,213.3266,213.5129,5780.0
2023-06-20 14:50:00,217.75,217.77,217.59,217.6,3100.0,213.5129,213.5325,213.356,213.3658,3100.0
2023-06-20 15:00:00,217.59,217.69,217.39,217.43,7300.0,213.356,213.454,213.1599,213.1991,7300.0
2023-06-20 15:10:00,217.5,217.5,217.2,217.4,7969.0,213.2677,213.2677,212.9736,213.1697,7969.0
2023-06-20 15:20:00,217.32,217.36,217.07,217.16,7269.0,213.0912,213.1305,212.8461,212.9344,7269.0
2023-06-20 15:30:00,217.18,217.3,217.01,217.02,8653.0,212.954,213.0716,212.7873,212.7971,8653.0
2023-06-20 15:40:00,217.0,217.05,216.71,217.0,15038.0,212.7775,212.8265,212.4931,212.7775,15038.0
2023-06-20 15:50:00,216.94,217.08,216.71,216.78,51650.0,212.7186,212.8559,212.4931,212.5618,51650.0
2023-06-21 09:30:00,215.98,216.38,215.62,215.65,14895.0,211.7773,212.1695,211.4243,211.4537,14895.0
2023-06-21 09:40:00,215.66,216.78,215.66,216.58,19756.0,211.4635,212.5618,211.4635,212.3656,19756.0
2023-06-21 09:50:00,216.58,216.58,216.29,216.3,1200.0,212.3656,212.3656,212.0813,212.0911,1200.0
2023-06-21 10:00:00,216.3,216.3,215.9,216.06,9844.0,212.0911,212.0911,211.6989,211.8558,9844.0
2023-06-21 10:10:00,216.07,216.54,216.02,216.36,7126.0,211.8656,212.3264,211.8165,212.1499,7126.0
2023-06-21 10:20:00,216.32,216.35,215.9,216.14,21192.0,212.1107,212.1401,211.6989,211.9342,21192.0
2023-06-21 10:30:00,216.28,217.11,216.27,216.94,3467.0,212.0715,212.8853,212.0617,212.7186,3467.0
2023-06-21 10:40:00,216.95,217.17,216.81,216.9,1252.0,212.7284,212.9442,212.5912,212.6794,1252.0
2023-06-21 10:50:00,216.81,217.43,216.73,217.43,3666.0,212.5912,213.1991,212.5127,213.1991,3666.0
2023-06-21 11:00:00,217.39,217.42,216.89,216.92,2902.0,213.1599,213.1893,212.6696,212.699,2902.0
2023-06-21 11:10:00,216.95,217.13,216.8,216.81,3021.0,212.7284,212.9049,212.5814,212.5912,3021.0
2023-06-21 11:20:00,216.83,217.36,216.83,217.33,2371.0,212.6108,213.1305,212.6108,213.101,2371.0
2023-06-21 11:30:00,217.3,217.48,217.17,217.4,5230.0,213.0716,213.2481,212.9442,213.1697,5230.0
2023-06-21 11:40:00,217.37,217.37,216.98,216.98,1101.0,213.1403,213.1403,212.7579,212.7579,1101.0
2023-06-21 11:50:00,216.98,217.25,216.98,217.19,1923.0,212.7579,213.0226,212.7579,212.9638,1923.0
2023-06-21 12:00:00,217.14,217.45,217.13,217.36,3787.0,212.9147,213.2187,212.9049,213.1305,3787.0
2023-06-21 12:10:00,217.4,217.4,217.32,217.37,1216.0,213.1697,213.1697,213.0912,213.1403,1216.0
2023-06-21 12:20:00,217.45,217.45,217.29,217.44,4251.0,213.2187,213.2187,213.0618,213.2089,4251.0
2023-06-21 12:30:00,217.54,217.68,217.19,217.28,7449.0,213.307,213.4442,212.9638,213.052,7449.0
2023-06-21 12:40:00,217.3,217.3,216.8,216.8,2358.0,213.0716,213.0716,212.5814,212.5814,2358.0
2023-06-21 12:50:00,216.91,217.09,216.81,216.96,2510.0,212.6892,212.8657,212.5912,212.7382,2510.0
2023-06-21 13:00:00,216.98,217.06,216.96,216.96,1299.0,212.7579,212.8363,212.7382,212.7382,1299.0
2023-06-21 13:10:00,217.0,217.05,216.81,216.98,2260.0,212.7775,212.8265,212.5912,212.7579,2260.0
2023-06-21 13:20:00,216.95,217.1,216.88,216.95,1430.0,212.7284,212.8755,212.6598,212.7284,1430.0
2023-06-21 13:30:00,216.98,217.05,216.89,216.98,3005.0,212.7579,212.8265,212.6696,212.7579,3005.0
2023-06-21 13:40:00,217.06,217.07,216.85,216.93,4185.0,212.8363,212.8461,212.6304,212.7088,4185.0
2023-06-21 13:50:00,216.95,217.13,216.95,217.12,1508.0,212.7284,212.9049,212.7284,212.8951,1508.0
2023-06-21 14:00:00,217.13,217.27,216.99,216.99,2514.0,212.9049,213.0422,212.7677,212.7677,2514.0
2023-06-21 14:10:00,216.98,217.12,216.96,217.06,6464.0,212.7579,212.8951,212.7382,212.8363,6464.0
2023-06-21 14:20:00,217.06,217.15,217.0,217.01,2692.0,212.8363,212.9246,212.7775,212.7873,2692.0
2023-06-21 14:30:00,216.99,217.18,216.94,217.02,4042.0,212.7677,212.954,212.7186,212.7971,4042.0
2023-06-21 14:40:00,217.02,217.18,217.0,217.11,2500.0,212.7971,212.954,212.7775,212.8853,2500.0
2023-06-21 14:50:00,217.14,217.14,216.92,216.98,4141.0,212.9147,212.9147,212.699,212.7579,4141.0
2023-06-21 15:00:00,216.94,217.08,216.93,217.0,5919.0,212.7186,212.8559,212.7088,212.7775,5919.0
2023-06-21 15:10:00,216.98,217.28,216.98,217.23,7407.0,212.7579,213.052,212.7579,213.003,7407.0
2023-06-21 15:20:00,217.22,217.22,216.8,216.94,13346.0,212.9932,212.9932,212.5814,212.7186,13346.0
2023-06-21 15:30:00,216.94,216.97,216.66,216.86,13699.0,212.7186,212.7481,212.4441,212.6402,13699.0
2023-06-21 15:40:00,216.87,217.03,216.79,216.81,12884.0,212.65,212.8069,212.5716,212.5912,12884.0
2023-06-21 15:50:00,216.8,216.95,216.59,216.79,160148.0,212.5814,212.7284,212.3754,212.5716,160148.0
2023-06-22 09:30:00,217.94,217.94,216.68,217.76,11974.0,213.6992,213.6992,212.4637,213.5227,11974.0
2023-06-22 09:40:00,217.06,217.15,216.38,216.46,10707.0,212.8363,212.9246,212.1695,212.248,10707.0
2023-06-22 09:50:00,216.36,216.95,216.29,216.56,11339.0,212.1499,212.7284,212.0813,212.346,11339.0
2023-06-22 10:00:00,216.53,216.74,216.45,216.48,7993.0,212.3166,212.5225,212.2382,212.2676,7993.0
2023-06-22 10:10:00,216.59,217.28,216.52,216.86,6135.0,212.3754,213.052,212.3068,212.6402,6135.0
2023-06-22 10:20:00,216.75,217.01,216.56,216.83,6316.0,212.5323,212.7873,212.346,212.6108,6316.0
2023-06-22 10:30:00,216.84,217.1,216.53,216.53,6700.0,212.6206,212.8755,212.3166,212.3166,6700.0
2023-06-22 10:40:00,216.8,216.97,216.62,216.73,4053.0,212.5814,212.7481,212.4049,212.5127,4053.0
2023-06-22 10:50:00,216.87,217.2,216.75,216.75,2567.0,212.65,212.9736,212.5323,212.5323,2567.0
2023-06-22 11:00:00,216.87,216.87,216.73,216.76,1400.0,212.65,212.65,212.5127,212.5421,1400.0
2023-06-22 11:10:00,216.73,216.87,216.68,216.81,4740.0,212.5127,212.65,212.4637,212.5912,4740.0
2023-06-22 11:20:00,216.81,217.18,216.81,217.0,3130.0,212.5912,212.954,212.5912,212.7775,3130.0
2023-06-22 11:30:00,216.87,216.89,216.6,216.85,3159.0,212.65,212.6696,212.3853,212.6304,3159.0
2023-06-22 11:40:00,216.84,216.97,216.68,216.97,2420.0,212.6206,212.7481,212.4637,212.7481,2420.0
2023-06-22 11:50:00,216.97,217.05,216.62,216.74,3065.0,212.7481,212.8265,212.4049,212.5225,3065.0
2023-06-22 12:00:00,216.81,217.21,216.74,217.16,2609.0,212.5912,212.9834,212.5225,212.9344,2609.0
2023-06-22 12:10:00,217.12,217.32,217.08,217.13,3543.0,212.8951,213.0912,212.8559,212.9049,3543.0
2023-06-22 12:20:00,216.97,217.18,216.97,217.06,818.0,212.7481,212.954,212.7481,212.8363,818.0
2023-06-22 12:30:00,217.11,217.39,217.1,217.23,2076.0,212.8853,213.1599,212.8755,213.003,2076.0
2023-06-22 12:40:00,217.23,217.29,217.1,217.11,1300.0,213.003,213.0618,212.8755,212.8853,1300.0
2023-06-22 12:50:00,217.09,217.09,216.94,217.06,900.0,212.8657,212.8657,212.7186,212.8363,900.0
2023-06-22 13:00:00,216.99,216.99,216.81,216.89,1400.0,212.7677,212.7677,212.5912,212.6696,1400.0
2023-06-22 13:10:00,216.86,216.93,216.71,216.93,1851.0,212.6402,212.7088,212.4931,212.7088,1851.0
2023-06-22 13:20:00,217.02,217.11,216.81,216.81,2782.0,212.7971,212.8853,212.5912,212.5912,2782.0
2023-06-22 13:30:00,216.92,217.18,216.89,217.18,1636.0,212.699,212.954,212.6696,212.954,1636.0
2023-06-22 13:40:00,217.26,217.35,217.14,217.16,2172.0,213.0324,213.1207,212.9147,212.9344,2172.0
2023-06-22 13:50:00,217.17,217.24,217.07,217.23,1275.0,212.9442,213.0128,212.8461,213.003,1275.0
2023-06-22 14:00:00,217.25,217.3,217.16,217.23,1833.0,213.0226,213.0716,212.9344,213.003,1833.0
2023-06-22 14:10:00,217.23,217.37,217.15,217.32,1299.0,213.003,213.1403,212.9246,213.0912,1299.0
2023-06-22 14:20:00,217.16,217.4,217.15,217.4,3271.0,212.9344,213.1697,212.9246,213.1697,3271.0
2023-06-22 14:30:00,217.42,217.56,217.37,217.45,3217.0,213.1893,213.3266,213.1403,213.2187,3217.0
2023-06-22 14:40:00,217.46,217.55,217.36,217.38,3414.0,213.2285,213.3168,213.1305,213.1501,3414.0
2023-06-22 14:50:00,217.37,217.43,217.11,217.23,5732.0,213.1403,213.1991,212.8853,213.003,5732.0
2023-06-22 15:00:00,217.21,217.21,216.84,216.86,2064.0,212.9834,212.9834,212.6206,212.6402,2064.0
2023-06-22 15:10:00,216.81,216.85,216.67,216.85,4779.0,212.5912,212.6304,212.4539,212.6304,4779.0
2023-06-22 15:20:00,216.96,216.98,216.76,216.86,2532.0,212.7382,212.7579,212.5421,212.6402,2532.0
2023-06-22 15:30:00,216.8,216.97,216.7,216.95,9947.0,212.5814,212.7481,212.4833,212.7284,9947.0
2023-06-22 15:40:00,216.88,217.01,216.7,216.8,9357.0,212.6598,212.7873,212.4833,212.5814,9357.0
2023-06-22 15:50:00,216.84,216.91,216.45,216.5,69100.0,212.6206,212.6892,212.2382,212.2872,69100.0
2023-06-23 09:30:00,216.22,216.72,215.95,216.16,9333.0,212.0126,212.5029,211.7479,211.9538,9333.0
2023-06-23 09:40:00,216.24,216.88,216.11,216.56,1615.0,212.0323,212.6598,211.9048,212.346,1615.0
2023-06-23 09:50:00,216.5,216.58,215.86,216.16,2115.0,212.2872,212.3656,211.6597,211.9538,2115.0
2023-06-23 10:00:00,215.99,216.74,215.93,216.14,7376.0,211.7871,212.5225,211.7283,211.9342,7376.0
2023-06-23 10:10:00,216.18,216.45,216.08,216.09,3250.0,211.9734,212.2382,211.8754,211.8852,3250.0
2023-06-23 10:20:00,216.05,216.27,215.82,216.06,6989.0,211.846,212.0617,211.6204,211.8558,6989.0
2023-06-23 10:30:00,215.88,215.88,215.36,215.66,6908.0,211.6793,211.6793,211.1694,211.4635,6908.0
2023-06-23 10:40:00,215.83,216.09,215.73,215.96,6144.0,211.6302,211.8852,211.5322,211.7577,6144.0
2023-06-23 10:50:00,215.97,216.12,215.57,215.98,6382.0,211.7675,211.9146,211.3753,211.7773,6382.0
2023-06-23 11:00:00,216.05,216.18,215.78,215.92,3658.0,211.846,211.9734,211.5812,211.7185,3658.0
2023-06-23 11:10:00,215.97,216.01,215.63,215.68,1414.0,211.7675,211.8067,211.4341,211.4832,1414.0
2023-06-23 11:20:00,215.6,215.99,215.24,215.88,11530.0,211.4047,211.7871,211.0517,211.6793,11530.0
2023-06-23 11:30:00,216.03,216.51,215.96,216.5,8081.0,211.8263,212.297,211.7577,212.2872,8081.0
2023-06-23 11:40:00,216.6,216.71,216.15,216.15,2669.0,212.3853,212.4931,211.944,211.944,2669.0
2023-06-23 11:50:00,216.11,216.54,216.11,216.47,1900.0,211.9048,212.3264,211.9048,212.2578,1900.0
2023-06-23 12:00:00,216.46,216.56,216.29,216.43,2495.0,212.248,212.346,212.0813,212.2186,2495.0
2023-06-23 12:10:00,216.32,216.5,216.32,216.47,2013.0,212.1107,212.2872,212.1107,212.2578,2013.0
2023-06-23 12:20:00,216.47,216.5,216.27,216.5,2049.0,212.2578,212.2872,212.0617,212.2872,2049.0
2023-06-23 12:30:00,216.41,216.6,216.35,216.35,1188.0,212.199,212.3853,212.1401,212.1401,1188.0
2023-06-23 12:40:00,216.21,216.43,216.13,216.42,1802.0,212.0028,212.2186,211.9244,212.2088,1802.0
2023-06-23 12:50:00,216.37,216.58,216.32,216.56,1439.0,212.1597,212.3656,212.1107,212.346,1439.0
2023-06-23 13:00:00,216.57,216.57,216.23,216.23,2576.0,212.3558,212.3558,212.0225,212.0225,2576.0
2023-06-23 13:10:00,216.36,216.55,216.36,216.45,1906.0,212.1499,212.3362,212.1499,212.2382,1906.0
2023-06-23 13:20:00,216.42,216.56,216.39,216.54,2606.0,212.2088,212.346,212.1793,212.3264,2606.0
2023-06-23 13:30:00,216.51,216.61,216.38,216.55,2962.0,212.297,212.3951,212.1695,212.3362,2962.0
2023-06-23 13:40:00,216.46,216.56,216.27,216.27,1340.0,212.248,212.346,212.0617,212.0617,1340.0
2023-06-23 13:50:00,216.33,216.45,216.11,216.11,1495.0,212.1205,212.2382,211.9048,211.9048,1495.0
2023-06-23 14:00:00,216.08,216.34,216.0,216.34,2725.0,211.8754,212.1303,211.7969,212.1303,2725.0
2023-06-23 14:10:00,216.36,216.58,216.17,216.58,5908.0,212.1499,212.3656,211.9636,212.3656,5908.0
2023-06-23 14:20:00,216.51,216.56,216.29,216.36,3894.0,212.297,212.346,212.0813,212.1499,3894.0
2023-06-23 14:30:00,216.37,216.46,216.3,216.31,625.0,212.1597,212.248,212.0911,212.1009,625.0
2023-06-23 14:40:00,216.27,216.27,215.92,216.05,18626.0,212.0617,212.0617,211.7185,211.846,18626.0
2023-06-23 14:50:00,216.0,216.25,215.97,216.15,5686.0,211.7969,212.0421,211.7675,211.944,5686.0
2023-06-23 15:00:00,215.98,216.3,215.97,216.23,3000.0,211.7773,212.0911,211.7675,212.0225,3000.0
2023-06-23 15:10:00,216.28,216.28,216.0,216.07,4084.0,212.0715,212.0715,211.7969,211.8656,4084.0
2023-06-23 15:20:00,216.23,216.29,216.01,216.07,12124.0,212.0225,212.0813,211.8067,211.8656,12124.0
2023-06-23 15:30:00,216.07,216.49,216.04,216.41,11505.0,211.8656,212.2774,211.8361,212.199,11505.0
2023-06-23 15:40:00,216.38,216.38,215.96,216.01,16911.0,212.1695,212.1695,211.7577,211.8067,16911.0
2023-06-23 15:50:00,215.6,216.0,215.19,215.32,37864.0,211.4047,211.7969,211.0027,211.1302,37864.0
2023-06-26 09:30:00,215.38,215.38,214.27,214.45,5878.0,211.189,211.189,210.1006,210.2771,5878.0
2023-06-26 09:40:00,214.1,214.45,213.57,213.58,4421.0,209.9339,210.2771,209.4142,209.424,4421.0
2023-06-26 09:50:00,213.48,213.48,211.76,211.96,2167.0,209.326,209.326,207.6394,207.8355,2167.0
2023-06-26 10:00:00,211.8,212.3,211.42,211.85,6882.0,207.6787,208.1689,207.306,207.7277,6882.0
2023-06-26 10:10:00,211.8,212.06,211.68,212.01,3762.0,207.6787,207.9336,207.561,207.8846,3762.0
2023-06-26 10:20:00,211.81,212.52,211.81,212.43,5090.0,207.6885,208.3846,207.6885,208.2964,5090.0
2023-06-26 10:30:00,212.46,212.88,212.39,212.78,2157.0,208.3258,208.7376,208.2572,208.6396,2157.0
2023-06-26 10:40:00,212.76,213.42,212.73,213.42,4555.0,208.62,209.2671,208.5906,209.2671,4555.0
2023-06-26 10:50:00,213.42,214.07,213.42,214.06,2048.0,209.2671,209.9045,209.2671,209.8947,2048.0
2023-06-26 11:00:00,214.06,214.56,214.05,214.22,5227.0,209.8947,210.3849,209.8849,210.0516,5227.0
2023-06-26 11:10:00,214.24,214.32,214.06,214.31,2200.0,210.0712,210.1496,209.8947,210.1398,2200.0
2023-06-26 11:20:00,214.31,214.38,214.17,214.24,4543.0,210.1398,210.2085,210.0025,210.0712,4543.0
2023-06-26 11:30:00,214.25,214.43,214.19,214.38,5747.0,210.081,210.2575,210.0221,210.2085,5747.0
2023-06-26 11:40:00,214.37,214.4,214.11,214.28,3191.0,210.1986,210.2281,209.9437,210.1104,3191.0
2023-06-26 11:50:00,214.29,214.78,214.27,214.64,4816.0,210.1202,210.6007,210.1006,210.4634,4816.0
2023-06-26 12:00:00,214.71,214.83,214.5,214.83,4240.0,210.532,210.6497,210.3261,210.6497,4240.0
2023-06-26 12:10:00,214.56,215.04,214.56,215.04,2342.0,210.3849,210.8556,210.3849,210.8556,2342.0
2023-06-26 12:20:00,214.92,215.16,214.9,214.9,3182.0,210.7379,210.9733,210.7183,210.7183,3182.0
2023-06-26 12:30:00,214.88,214.96,214.62,214.62,1784.0,210.6987,210.7772,210.4438,210.4438,1784.0
2023-06-26 12:40:00,214.63,215.2,214.58,214.84,4384.0,210.4536,211.0125,210.4046,210.6595,4384.0
2023-06-26 12:50:00,214.86,215.28,214.85,215.14,2115.0,210.6791,211.0909,210.6693,210.9537,2115.0
2023-06-26 13:00:00,215.28,215.32,214.75,214.8,2690.0,211.0909,211.1302,210.5713,210.6203,2690.0
2023-06-26 13:10:00,214.85,215.12,214.85,215.05,2605.0,210.6693,210.9341,210.6693,210.8654,2605.0
2023-06-26 13:20:00,214.92,215.01,214.85,214.98,2700.0,210.7379,210.8262,210.6693,210.7968,2700.0
2023-06-26 13:30:00,214.98,215.04,214.91,215.04,2325.0,210.7968,210.8556,210.7281,210.8556,2325.0
2023-06-26 13:40:00,215.07,215.1,214.57,214.69,2559.0,210.885,210.9144,210.3948,210.5124,2559.0
2023-06-26 13:50:00,214.74,214.8,214.58,214.68,2537.0,210.5614,210.6203,210.4046,210.5026,2537.0
2023-06-26 14:00:00,214.67,214.86,214.59,214.72,4041.0,210.4928,210.6791,210.4144,210.5418,4041.0
2023-06-26 14:10:00,214.72,214.73,214.54,214.68,2004.0,210.5418,210.5516,210.3653,210.5026,2004.0
2023-06-26 14:20:00,214.7,214.93,214.59,214.86,2733.0,210.5222,210.7477,210.4144,210.6791,2733.0
2023-06-26 14:30:00,214.94,215.3,214.88,215.1,19758.0,210.7576,211.1105,210.6987,210.9144,19758.0
2023-06-26 14:40:00,215.22,215.22,215.05,215.09,1248.0,211.0321,211.0321,210.8654,210.9046,1248.0
2023-06-26 14:50:00,215.13,215.13,214.82,214.91,4069.0,210.9439,210.9439,210.6399,210.7281,4069.0
2023-06-26 15:00:00,214.93,214.98,214.8,214.8,1559.0,210.7477,210.7968,210.6203,210.6203,1559.0
2023-06-26 15:10:00,214.8,214.96,214.74,214.96,5037.0,210.6203,210.7772,210.5614,210.7772,5037.0
2023-06-26 15:20:00,214.91,215.05,214.78,214.91,4792.0,210.7281,210.8654,210.6007,210.7281,4792.0
2023-06-26 15:30:00,214.89,215.23,214.8,215.23,4982.0,210.7085,211.0419,210.6203,211.0419,4982.0
2023-06-26 15:40:00,215.16,215.23,214.56,214.59,13114.0,210.9733,211.0419,210.3849,210.4144,13114.0
2023-06-26 15:50:00,214.6,215.02,214.36,214.59,46169.0,210.4242,210.836,210.1888,210.4144,46169.0
2023-06-27 09:30:00,215.42,215.42,214.36,214.36,5625.0,211.2282,211.2282,210.1888,210.1888,5625.0
2023-06-27 09:40:00,214.36,214.42,213.93,214.15,4175.0,210.1888,210.2477,209.7672,209.9829,4175.0
2023-06-27 09:50:00,214.01,214.03,213.19,213.19,5207.0,209.8457,209.8653,209.0416,209.0416,5207.0
2023-06-27 10:00:00,213.02,213.23,212.8,213.05,5966.0,208.8749,209.0808,208.6592,208.9043,5966.0
2023-06-27 10:10:00,213.07,213.33,212.61,212.61,4306.0,208.9239,209.1789,208.4729,208.4729,4306.0
2023-06-27 10:20:00,212.81,213.23,212.61,213.23,3217.0,208.669,209.0808,208.4729,209.0808,3217.0
2023-06-27 10:30:00,213.23,213.71,213.22,213.53,1668.0,209.0808,209.5515,209.071,209.375,1668.0
2023-06-27 10:40:00,213.31,213.76,213.25,213.64,3746.0,209.1593,209.6005,209.1004,209.4829,3746.0
2023-06-27 10:50:00,213.64,214.02,213.63,213.98,2202.0,209.4829,209.8555,209.473,209.8162,2202.0
2023-06-27 11:00:00,213.97,214.27,213.52,213.52,3592.0,209.8064,210.1006,209.3652,209.3652,3592.0
2023-06-27 11:10:00,213.52,213.92,213.47,213.89,3007.0,209.3652,209.7574,209.3162,209.728,3007.0
2023-06-27 11:20:00,213.99,214.34,213.93,214.26,4314.0,209.826,210.1692,209.7672,210.0908,4314.0
2023-06-27 11:30:00,214.28,214.38,213.88,214.08,24324.0,210.1104,210.2085,209.7182,209.9143,24324.0
2023-06-27 11:40:00,214.08,214.14,213.7,213.96,3676.0,209.9143,209.9731,209.5417,209.7966,3676.0
2023-06-27 11:50:00,213.96,214.07,213.74,213.81,2385.0,209.7966,209.9045,209.5809,209.6495,2385.0
2023-06-27 12:00:00,213.71,213.92,213.68,213.9,1400.0,209.5515,209.7574,209.5221,209.7378,1400.0
2023-06-27 12:10:00,213.97,214.05,213.75,213.77,1723.0,209.8064,209.8849,209.5907,209.6103,1723.0
2023-06-27 12:20:00,213.7,214.33,213.69,214.19,2362.0,209.5417,210.1594,209.5319,210.0221,2362.0
2023-06-27 12:30:00,214.13,214.35,214.07,214.23,2022.0,209.9633,210.179,209.9045,210.0614,2022.0
2023-06-27 12:40:00,214.06,214.1,213.89,214.04,1624.0,209.8947,209.9339,209.728,209.8751,1624.0
2023-06-27 12:50:00,214.1,214.44,213.77,213.83,5539.0,209.9339,210.2673,209.6103,209.6692,5539.0
2023-06-27 13:00:00,213.99,214.04,213.83,213.89,1565.0,209.826,209.8751,209.6692,209.728,1565.0
2023-06-27 13:10:00,213.93,213.94,213.62,213.76,1949.0,209.7672,209.777,209.4632,209.6005,1949.0
2023-06-27 13:20:00,213.82,213.92,213.74,213.81,2289.0,209.6593,209.7574,209.5809,209.6495,2289.0
2023-06-27 13:30:00,213.89,214.46,213.87,214.46,3417.0,209.728,210.2869,209.7084,210.2869,3417.0
2023-06-27 13:40:00,214.47,214.54,214.35,214.37,1752.0,210.2967,210.3653,210.179,210.1986,1752.0
2023-06-27 13:50:00,214.42,214.43,213.96,214.09,2730.0,210.2477,210.2575,209.7966,209.9241,2730.0
2023-06-27 14:00:00,214.14,214.52,214.01,214.43,2839.0,209.9731,210.3457,209.8457,210.2575,2839.0
2023-06-27 14:10:00,214.44,214.53,214.27,214.28,2306.0,210.2673,210.3555,210.1006,210.1104,2306.0
2023-06-27 14:20:00,214.38,214.67,214.28,214.28,5453.0,210.2085,210.4928,210.1104,210.1104,5453.0
2023-06-27 14:30:00,214.34,214.41,214.14,214.22,4512.0,210.1692,210.2379,209.9731,210.0516,4512.0
2023-06-27 14:40:00,214.22,214.23,213.8,213.97,3051.0,210.0516,210.0614,209.6397,209.8064,3051.0
2023-06-27 14:50:00,213.97,214.1,213.94,213.97,3661.0,209.8064,209.9339,209.777,209.8064,3661.0
2023-06-27 15:00:00,214.15,214.18,213.93,214.09,4916.0,209.9829,210.0123,209.7672,209.9241,4916.0
2023-06-27 15:10:00,214.08,214.18,213.96,214.03,4012.0,209.9143,210.0123,209.7966,209.8653,4012.0
2023-06-27 15:20:00,214.07,214.21,214.06,214.13,6506.0,209.9045,210.0418,209.8947,209.9633,6506.0
2023-06-27 15:30:00,214.16,214.38,214.09,214.13,10022.0,209.9927,210.2085,209.9241,209.9633,10022.0
2023-06-27 15:40:00,214.16,214.6,214.08,214.55,18310.0,209.9927,210.4242,209.9143,210.3751,18310.0
2023-06-27 15:50:00,214.52,214.52,213.97,214.15,67734.0,210.3457,210.3457,209.8064,209.9829,67734.0
2023-06-28 09:30:00,214.1,214.81,213.36,214.16,11786.0,209.9339,210.6301,209.2083,209.9927,11786.0
2023-06-28 09:40:00,214.17,214.54,213.9,214.15,6643.0,210.0025,210.3653,209.7378,209.9829,6643.0
2023-06-28 09:50:00,214.15,214.37,213.72,214.18,20599.0,209.9829,210.1986,209.5613,210.0123,20599.0
2023-06-28 10:00:00,214.36,214.82,214.24,214.47,8911.0,210.1888,210.6399,210.0712,210.2967,8911.0
2023-06-28 10:10:00,214.47,214.78,214.34,214.59,6573.0,210.2967,210.6007,210.1692,210.4144,6573.0
2023-06-28 10:20:00,214.7,214.87,214.39,214.45,14682.0,210.5222,210.6889,210.2183,210.2771,14682.0
2023-06-28 10:30:00,214.41,214.71,214.33,214.52,2700.0,210.2379,210.532,210.1594,210.3457,2700.0
2023-06-28 10:40:00,214.41,214.46,213.64,213.7,5406.0,210.2379,210.2869,209.4829,209.5417,5406.0
2023-06-28 10:50:00,213.61,213.63,213.4,213.44,2013.0,209.4534,209.473,209.2475,209.2867,2013.0
2023-06-28 11:00:00,213.48,213.48,212.91,212.91,2760.0,209.326,209.326,208.7671,208.7671,2760.0
2023-06-28 11:10:00,212.98,213.04,212.7,213.04,3260.0,208.8357,208.8945,208.5611,208.8945,3260.0
2023-06-28 11:20:00,212.96,213.14,212.88,213.08,2320.0,208.8161,208.9926,208.7376,208.9337,2320.0
2023-06-28 11:30:00,213.17,213.2,212.85,212.94,2265.0,209.022,209.0514,208.7082,208.7965,2265.0
2023-06-28 11:40:00,212.94,213.17,212.89,213.17,2411.0,208.7965,209.022,208.7474,209.022,2411.0
2023-06-28 11:50:00,213.05,213.38,213.04,213.1,3284.0,208.9043,209.2279,208.8945,208.9534,3284.0
2023-06-28 12:00:00,213.03,213.87,212.98,213.85,1995.0,208.8847,209.7084,208.8357,209.6888,1995.0
2023-06-28 12:10:00,213.94,214.4,213.93,214.4,4819.0,209.777,210.2281,209.7672,210.2281,4819.0
2023-06-28 12:20:00,214.37,214.69,214.37,214.64,4802.0,210.1986,210.5124,210.1986,210.4634,4802.0
2023-06-28 12:30:00,214.62,214.75,214.31,214.5,8867.0,210.4438,210.5713,210.1398,210.3261,8867.0
2023-06-28 12:40:00,214.56,214.62,213.83,214.02,5276.0,210.3849,210.4438,209.6692,209.8555,5276.0
2023-06-28 12:50:00,213.95,214.12,213.83,214.1,2692.0,209.7868,209.9535,209.6692,209.9339,2692.0
2023-06-28 13:00:00,214.03,214.24,213.82,214.16,3541.0,209.8653,210.0712,209.6593,209.9927,3541.0
2023-06-28 13:10:00,214.05,214.11,213.94,214.06,3607.0,209.8849,209.9437,209.777,209.8947,3607.0
2023-06-28 13:20:00,214.11,214.44,214.06,214.31,2325.0,209.9437,210.2673,209.8947,210.1398,2325.0
2023-06-28 13:30:00,214.38,214.47,214.09,214.47,3200.0,210.2085,210.2967,209.9241,210.2967,3200.0
2023-06-28 13:40:00,214.5,214.58,214.27,214.27,3172.0,210.3261,210.4046,210.1006,210.1006,3172.0
2023-06-28 13:50:00,214.21,214.63,214.14,214.62,8371.0,210.0418,210.4536,209.9731,210.4438,8371.0
2023-06-28 14:00:00,214.51,214.77,214.48,214.62,3207.0,210.3359,210.5909,210.3065,210.4438,3207.0
2023-06-28 14:10:00,214.64,214.75,214.31,214.33,7207.0,210.4634,210.5713,210.1398,210.1594,7207.0
2023-06-28 14:20:00,214.36,214.47,214.33,214.45,1917.0,210.1888,210.2967,210.1594,210.2771,1917.0
2023-06-28 14:30:00,214.44,214.61,214.37,214.4,12560.0,210.2673,210.434,210.1986,210.2281,12560.0
2023-06-28 14:40:00,214.38,214.55,214.35,214.35,2768.0,210.2085,210.3751,210.179,210.179,2768.0
2023-06-28 14:50:00,214.42,214.73,214.42,214.66,6786.0,210.2477,210.5516,210.2477,210.483,6786.0
2023-06-28 15:00:00,214.66,214.73,214.53,214.7,10069.0,210.483,210.5516,210.3555,210.5222,10069.0
2023-06-28 15:10:00,214.72,214.8,214.62,214.76,6733.0,210.5418,210.6203,210.4438,210.5811,6733.0
2023-06-28 15:20:00,214.74,214.77,214.37,214.37,13653.0,210.5614,210.5909,210.1986,210.1986,13653.0
2023-06-28 15:30:00,214.37,214.56,214.0,214.0,9121.0,210.1986,210.3849,209.8358,209.8358,9121.0
2023-06-28 15:40:00,214.0,214.05,213.86,213.91,14355.0,209.8358,209.8849,209.6986,209.7476,14355.0
2023-06-28 15:50:00,213.77,214.95,213.76,214.9,77136.0,209.6103,210.7674,209.6005,210.7183,77136.0
2023-06-29 09:30:00,214.3,214.95,214.3,214.87,6522.0,210.13,210.7674,210.13,210.6889,6522.0
2023-06-29 09:40:00,215.28,215.3,214.91,215.19,2938.0,211.0909,211.1105,210.7281,211.0027,2938.0
2023-06-29 09:50:00,215.2,215.4,215.16,215.18,1603.0,211.0125,211.2086,210.9733,210.9929,1603.0
2023-06-29 10:00:00,215.06,215.18,214.43,214.44,2119.0,210.8752,210.9929,210.2575,210.2673,2119.0
2023-06-29 10:10:00,214.49,215.02,214.41,214.91,4894.0,210.3163,210.836,210.2379,210.7281,4894.0
2023-06-29 10:20:00,214.95,215.1,214.57,214.73,2142.0,210.7674,210.9144,210.3948,210.5516,2142.0
2023-06-29 10:30:00,214.68,214.72,214.22,214.27,3359.0,210.5026,210.5418,210.0516,210.1006,3359.0
2023-06-29 10:40:00,214.36,214.52,214.22,214.28,6746.0,210.1888,210.3457,210.0516,210.1104,6746.0
2023-06-29 10:50:00,214.39,214.88,214.12,214.87,6016.0,210.2183,210.6987,209.9535,210.6889,6016.0
2023-06-29 11:00:00,214.78,215.15,214.77,214.79,6252.0,210.6007,210.9635,210.5909,210.6105,6252.0
2023-06-29 11:10:00,214.85,215.14,214.75,215.07,3673.0,210.6693,210.9537,210.5713,210.885,3673.0
2023-06-29 11:20:00,215.04,215.62,214.99,215.47,4259.0,210.8556,211.4243,210.8066,211.2772,4259.0
2023-06-29 11:30:00,215.47,215.49,215.19,215.26,2609.0,211.2772,211.2969,211.0027,211.0713,2609.0
2023-06-29 11:40:00,215.25,215.35,214.78,215.0,4762.0,211.0615,211.1596,210.6007,210.8164,4762.0
2023-06-29 11:50:00,215.14,215.48,214.95,215.38,2949.0,210.9537,211.287,210.7674,211.189,2949.0
2023-06-29 12:00:00,215.37,215.38,214.87,215.3,2862.0,211.1792,211.189,210.6889,211.1105,2862.0
2023-06-29 12:10:00,215.14,215.48,215.0,215.42,4303.0,210.9537,211.287,210.8164,211.2282,4303.0
2023-06-29 12:20:00,215.34,215.97,215.34,215.88,4879.0,211.1498,211.7675,211.1498,211.6793,4879.0
2023-06-29 12:30:00,215.88,216.43,215.85,216.23,11954.0,211.6793,212.2186,211.6498,212.0225,11954.0
2023-06-29 12:40:00,216.31,216.7,216.26,216.7,3585.0,212.1009,212.4833,212.0519,212.4833,3585.0
2023-06-29 12:50:00,216.47,217.0,216.46,216.81,5845.0,212.2578,212.7775,212.248,212.5912,5845.0
2023-06-29 13:00:00,216.82,216.91,216.49,216.7,3589.0,212.601,212.6892,212.2774,212.4833,3589.0
2023-06-29 13:10:00,216.61,216.92,216.55,216.92,2772.0,212.3951,212.699,212.3362,212.699,2772.0
2023-06-29 13:20:00,216.93,217.09,216.77,216.97,2799.0,212.7088,212.8657,212.5519,212.7481,2799.0
2023-06-29 13:30:00,216.96,217.05,216.91,217.0,3757.0,212.7382,212.8265,212.6892,212.7775,3757.0
2023-06-29 13:40:00,216.94,217.0,216.85,217.0,5749.0,212.7186,212.7775,212.6304,212.7775,5749.0
2023-06-29 13:50:00,216.94,217.3,216.72,216.75,18122.0,212.7186,213.0716,212.5029,212.5323,18122.0
2023-06-29 14:00:00,216.78,216.85,216.48,216.48,9790.0,212.5618,212.6304,212.2676,212.2676,9790.0
2023-06-29 14:10:00,216.48,216.51,216.09,216.31,22169.0,212.2676,212.297,211.8852,212.1009,22169.0
2023-06-29 14:20:00,216.31,216.74,216.29,216.45,7413.0,212.1009,212.5225,212.0813,212.2382,7413.0
2023-06-29 14:30:00,216.41,216.5,216.36,216.5,4043.0,212.199,212.2872,212.1499,212.2872,4043.0
2023-06-29 14:40:00,216.37,216.79,216.36,216.79,6491.0,212.1597,212.5716,212.1499,212.5716,6491.0
2023-06-29 14:50:00,216.6,216.74,216.6,216.62,3268.0,212.3853,212.5225,212.3853,212.4049,3268.0
2023-06-29 15:00:00,216.61,216.98,216.61,216.91,4968.0,212.3951,212.7579,212.3951,212.6892,4968.0
2023-06-29 15:10:00,216.99,217.14,216.92,217.11,4277.0,212.7677,212.9147,212.699,212.8853,4277.0
2023-06-29 15:20:00,217.21,217.33,216.96,216.99,12823.0,212.9834,213.101,212.7382,212.7677,12823.0
2023-06-29 15:30:00,216.93,216.99,216.2,216.26,14493.0,212.7088,212.7677,211.993,212.0519,14493.0
2023-06-29 15:40:00,216.2,216.56,216.02,216.35,94792.0,211.993,212.346,211.8165,212.1401,94792.0
2023-06-29 15:50:00,216.39,216.84,215.99,216.27,109646.0,212.1793,212.6206,211.7871,212.0617,109646.0
2023-06-30 09:30:00,218.19,220.72,217.96,220.5,15097.0,213.9443,216.4251,213.7188,216.2094,15097.0
2023-06-30 09:40:00,220.56,220.99,220.48,220.65,34658.0,216.2682,216.6898,216.1898,216.3564,34658.0
2023-06-30 09:50:00,220.45,220.45,219.04,219.5,73584.0,216.1603,216.1603,214.7778,215.2288,73584.0
2023-06-30 10:00:00,219.31,220.3,219.22,220.27,5067.0,215.0425,216.0133,214.9543,215.9838,5067.0
2023-06-30 10:10:00,220.03,220.03,219.32,219.64,3023.0,215.7485,215.7485,215.0523,215.3661,3023.0
2023-06-30 10:20:00,219.64,219.64,219.15,219.2,1850.0,215.3661,215.3661,214.8856,214.9347,1850.0
2023-06-30 10:30:00,219.17,219.29,218.92,219.2,7062.0,214.9052,215.0229,214.6601,214.9347,7062.0
2023-06-30 10:40:00,219.33,219.33,218.96,219.05,3131.0,215.0621,215.0621,214.6993,214.7876,3131.0
2023-06-30 10:50:00,219.0,219.52,218.94,219.39,2803.0,214.7386,215.2484,214.6797,215.121,2803.0
2023-06-30 11:00:00,219.6,219.6,219.32,219.47,1876.0,215.3269,215.3269,215.0523,215.1994,1876.0
2023-06-30 11:10:00,219.6,219.61,219.22,219.22,2400.0,215.3269,215.3367,214.9543,214.9543,2400.0
2023-06-30 11:20:00,219.19,219.19,218.95,218.97,4002.0,214.9249,214.9249,214.6895,214.7091,4002.0
2023-06-30 11:30:00,218.97,219.04,218.86,218.93,1200.0,214.7091,214.7778,214.6013,214.6699,1200.0
2023-06-30 11:40:00,218.79,218.79,218.48,218.49,1320.0,214.5326,214.5326,214.2287,214.2385,1320.0
2023-06-30 11:50:00,218.5,218.59,218.44,218.58,2973.0,214.2483,214.3365,214.1894,214.3267,2973.0
2023-06-30 12:00:00,218.54,218.76,218.5,218.52,3058.0,214.2875,214.5032,214.2483,214.2679,3058.0
2023-06-30 12:10:00,218.55,218.67,218.49,218.63,3467.0,214.2973,214.415,214.2385,214.3758,3467.0
2023-06-30 12:20:00,218.67,218.68,218.45,218.54,4109.0,214.415,214.4248,214.1993,214.2875,4109.0
2023-06-30 12:30:00,218.54,218.65,218.46,218.46,2612.0,214.2875,214.3954,214.2091,214.2091,2612.0
2023-06-30 12:40:00,218.5,218.78,218.4,218.71,2433.0,214.2483,214.5228,214.1502,214.4542,2433.0
2023-06-30 12:50:00,218.72,218.83,218.62,218.79,3045.0,214.464,214.5719,214.3659,214.5326,3045.0
2023-06-30 13:00:00,218.82,218.87,218.67,218.77,3000.0,214.5621,214.6111,214.415,214.513,3000.0
2023-06-30 13:10:00,218.78,219.16,218.76,219.16,4000.0,214.5228,214.8954,214.5032,214.8954,4000.0
2023-06-30 13:20:00,219.1,219.12,218.96,218.98,5808.0,214.8366,214.8562,214.6993,214.7189,5808.0
2023-06-30 13:30:00,219.02,219.43,219.02,219.25,3739.0,214.7582,215.1602,214.7582,214.9837,3739.0
2023-06-30 13:40:00,219.23,219.23,219.04,219.11,1501.0,214.9641,214.9641,214.7778,214.8464,1501.0
2023-06-30 13:50:00,219.03,219.35,218.97,219.35,4368.0,214.768,215.0817,214.7091,215.0817,4368.0
2023-06-30 14:00:00,219.4,219.4,219.09,219.11,3398.0,215.1308,215.1308,214.8268,214.8464,3398.0
2023-06-30 14:10:00,219.05,219.36,219.0,219.34,9801.0,214.7876,215.0915,214.7386,215.0719,9801.0
2023-06-30 14:20:00,219.25,219.42,219.18,219.42,3901.0,214.9837,215.1504,214.915,215.1504,3901.0
2023-06-30 14:30:00,219.5,219.59,219.39,219.53,3226.0,215.2288,215.3171,215.121,215.2582,3226.0
2023-06-30 14:40:00,219.51,219.55,219.36,219.46,4298.0,215.2386,215.2778,215.0915,215.1896,4298.0
2023-06-30 14:50:00,219.51,219.56,219.22,219.29,4864.0,215.2386,215.2877,214.9543,215.0229,4864.0
2023-06-30 15:00:00,219.29,219.48,219.21,219.36,9431.0,215.0229,215.2092,214.9445,215.0915,9431.0
2023-06-30 15:10:00,219.43,219.73,219.34,219.61,7181.0,215.1602,215.4543,215.0719,215.3367,7181.0
2023-06-30 15:20:00,219.61,219.66,219.35,219.59,14960.0,215.3367,215.3857,215.0817,215.3171,14960.0
2023-06-30 15:30:00,219.59,219.93,219.59,219.87,16466.0,215.3171,215.6505,215.3171,215.5916,16466.0
2023-06-30 15:40:00,219.82,219.92,219.45,219.49,27466.0,215.5426,215.6407,215.1798,215.219,27466.0
2023-06-30 15:50:00,219.65,219.65,218.3,218.49,133906.0,215.3759,215.3759,214.0522,214.2385,133906.0
2023-07-03 09:30:00,217.21,218.21,216.64,217.07,16866.0,212.9834,213.9639,212.4245,212.8461,16866.0
2023-07-03 09:40:00,216.63,217.23,216.14,216.81,21805.0,212.4147,213.003,211.9342,212.5912,21805.0
2023-07-03 09:50:00,216.89,216.99,216.08,216.08,12428.0,212.6696,212.7677,211.8754,211.8754,12428.0
2023-07-03 10:00:00,216.21,216.21,214.85,214.97,14318.0,212.0028,212.0028,210.6693,210.787,14318.0
2023-07-03 10:10:00,214.33,215.62,214.26,215.16,17863.0,210.1594,211.4243,210.0908,210.9733,17863.0
2023-07-03 10:20:00,215.15,215.19,214.56,214.88,8875.0,210.9635,211.0027,210.3849,210.6987,8875.0
2023-07-03 10:30:00,214.91,215.54,214.82,215.36,11134.0,210.7281,211.3459,210.6399,211.1694,11134.0
2023-07-03 10:40:00,215.39,215.39,214.65,214.8,4411.0,211.1988,211.1988,210.4732,210.6203,4411.0
2023-07-03 10:50:00,214.69,214.95,214.5,214.84,16945.0,210.5124,210.7674,210.3261,210.6595,16945.0
2023-07-03 11:00:00,214.9,215.2,214.69,215.2,11079.0,210.7183,211.0125,210.5124,211.0125,11079.0
2023-07-03 11:10:00,215.21,215.3,214.74,214.92,4154.0,211.0223,211.1105,210.5614,210.7379,4154.0
2023-07-03 11:20:00,214.86,214.99,214.73,214.84,2790.0,210.6791,210.8066,210.5516,210.6595,2790.0
2023-07-03 11:30:00,214.84,215.19,214.64,215.05,12666.0,210.6595,211.0027,210.4634,210.8654,12666.0
2023-07-03 11:40:00,215.01,215.01,214.71,214.77,2250.0,210.8262,210.8262,210.532,210.5909,2250.0
2023-07-03 11:50:00,214.7,214.76,214.39,214.4,3611.0,210.5222,210.5811,210.2183,210.2281,3611.0
2023-07-03 12:00:00,214.33,214.71,213.6,214.68,20332.0,210.1594,210.532,209.4436,210.5026,20332.0
2023-07-03 12:10:00,214.62,214.63,214.18,214.42,6132.0,210.4438,210.4536,210.0123,210.2477,6132.0
2023-07-03 12:20:00,214.41,214.45,214.18,214.35,5520.0,210.2379,210.2771,210.0123,210.179,5520.0
2023-07-03 12:30:00,214.41,214.57,214.3,214.48,6447.0,210.2379,210.3948,210.13,210.3065,6447.0
2023-07-03 12:40:00,214.55,215.02,214.43,214.89,23728.0,210.3751,210.836,210.2575,210.7085,23728.0
2023-07-03 12:50:00,214.87,214.97,214.41,214.56,56036.0,210.6889,210.787,210.2379,210.3849,56036.0
2023-07-05 09:30:00,214.08,217.42,213.5,217.23,49839.0,209.9143,213.1893,209.3456,213.003,49839.0
2023-07-05 09:40:00,216.96,218.09,216.57,216.98,6339.0,212.7382,213.8463,212.3558,212.7579,6339.0
2023-07-05 09:50:00,217.05,217.33,216.45,216.59,7604.0,212.8265,213.101,212.2382,212.3754,7604.0
2023-07-05 10:00:00,216.78,216.85,215.72,215.79,6205.0,212.5618,212.6304,211.5224,211.591,6205.0
2023-07-05 10:10:00,215.78,216.1,215.63,215.8,4796.0,211.5812,211.895,211.4341,211.6008,4796.0
2023-07-05 10:20:00,215.68,215.86,215.36,215.49,4569.0,211.4832,211.6597,211.1694,211.2969,4569.0
2023-07-05 10:30:00,215.56,216.17,215.48,216.17,1802.0,211.3655,211.9636,211.287,211.9636,1802.0
2023-07-05 10:40:00,216.36,216.46,216.0,216.11,3385.0,212.1499,212.248,211.7969,211.9048,3385.0
2023-07-05 10:50:00,216.17,216.4,216.07,216.38,1766.0,211.9636,212.1891,211.8656,212.1695,1766.0
2023-07-05 11:00:00,216.45,216.91,216.21,216.91,3029.0,212.2382,212.6892,212.0028,212.6892,3029.0
2023-07-05 11:10:00,216.92,216.92,216.18,216.32,20871.0,212.699,212.699,211.9734,212.1107,20871.0
2023-07-05 11:20:00,216.34,216.35,216.04,216.32,4202.0,212.1303,212.1401,211.8361,212.1107,4202.0
2023-07-05 11:30:00,216.31,216.6,216.13,216.59,3568.0,212.1009,212.3853,211.9244,212.3754,3568.0
2023-07-05 11:40:00,216.56,216.72,216.34,216.34,2900.0,212.346,212.5029,212.1303,212.1303,2900.0
2023-07-05 11:50:00,216.41,217.08,216.41,216.76,4744.0,212.199,212.8559,212.199,212.5421,4744.0
2023-07-05 12:00:00,216.68,217.05,216.68,216.85,3915.0,212.4637,212.8265,212.4637,212.6304,3915.0
2023-07-05 12:10:00,216.84,216.92,216.64,216.68,6773.0,212.6206,212.699,212.4245,212.4637,6773.0
2023-07-05 12:20:00,216.6,216.71,216.44,216.58,4064.0,212.3853,212.4931,212.2284,212.3656,4064.0
2023-07-05 12:30:00,216.56,216.62,216.21,216.39,3947.0,212.346,212.4049,212.0028,212.1793,3947.0
2023-07-05 12:40:00,216.35,216.74,216.34,216.73,2775.0,212.1401,212.5225,212.1303,212.5127,2775.0
2023-07-05 12:50:00,216.81,216.89,216.54,216.83,4600.0,212.5912,212.6696,212.3264,212.6108,4600.0
2023-07-05 13:00:00,216.8,216.92,216.68,216.75,4032.0,212.5814,212.699,212.4637,212.5323,4032.0
2023-07-05 13:10:00,216.73,216.91,216.61,216.91,5288.0,212.5127,212.6892,212.3951,212.6892,5288.0
2023-07-05 13:20:00,216.84,216.85,216.68,216.77,2300.0,212.6206,212.6304,212.4637,212.5519,2300.0
2023-07-05 13:30:00,216.69,216.8,216.61,216.61,3824.0,212.4735,212.5814,212.3951,212.3951,3824.0
2023-07-05 13:40:00,216.58,216.67,216.31,216.31,3500.0,212.3656,212.4539,212.1009,212.1009,3500.0
2023-07-05 13:50:00,216.23,216.23,215.88,216.04,3043.0,212.0225,212.0225,211.6793,211.8361,3043.0
2023-07-05 14:00:00,216.03,216.32,215.95,216.08,5406.0,211.8263,212.1107,211.7479,211.8754,5406.0
2023-07-05 14:10:00,216.02,216.11,215.47,215.73,5924.0,211.8165,211.9048,211.2772,211.5322,5924.0
2023-07-05 14:20:00,215.87,216.45,215.87,216.45,9898.0,211.6695,212.2382,211.6695,212.2382,9898.0
2023-07-05 14:30:00,216.45,216.74,216.44,216.68,7631.0,212.2382,212.5225,212.2284,212.4637,7631.0
2023-07-05 14:40:00,216.56,216.57,216.37,216.48,13044.0,212.346,212.3558,212.1597,212.2676,13044.0
2023-07-05 14:50:00,216.55,216.69,216.04,216.1,57258.0,212.3362,212.4735,211.8361,211.895,57258.0
2023-07-05 15:00:00,216.15,216.77,216.15,216.61,16993.0,211.944,212.5519,211.944,212.3951,16993.0
2023-07-05 15:10:00,216.68,217.05,216.64,216.98,3827.0,212.4637,212.8265,212.4245,212.7579,3827.0
2023-07-05 15:20:00,216.97,216.97,216.57,216.6,8044.0,212.7481,212.7481,212.3558,212.3853,8044.0
2023-07-05 15:30:00,216.62,216.83,216.36,216.62,8889.0,212.4049,212.6108,212.1499,212.4049,8889.0
2023-07-05 15:40:00,216.62,216.82,216.51,216.82,33436.0,212.4049,212.601,212.297,212.601,33436.0
2023-07-05 15:50:00,216.59,217.04,216.14,216.15,127004.0,212.3754,212.8167,211.9342,211.944,127004.0
2023-07-06 09:30:00,214.95,215.77,214.95,215.67,16862.0,210.7674,211.5714,210.7674,211.4733,16862.0
2023-07-06 09:40:00,215.66,216.29,215.51,215.7,12861.0,211.4635,212.0813,211.3165,211.5028,12861.0
2023-07-06 09:50:00,215.76,215.76,214.88,215.3,5708.0,211.5616,211.5616,210.6987,211.1105,5708.0
2023-07-06 10:00:00,215.05,215.32,214.76,215.03,8066.0,210.8654,211.1302,210.5811,210.8458,8066.0
2023-07-06 10:10:00,214.92,215.06,214.1,214.16,5300.0,210.7379,210.8752,209.9339,209.9927,5300.0
2023-07-06 10:20:00,214.16,214.48,214.05,214.08,8222.0,209.9927,210.3065,209.8849,209.9143,8222.0
2023-07-06 10:30:00,214.1,214.81,214.1,214.73,6600.0,209.9339,210.6301,209.9339,210.5516,6600.0
2023-07-06 10:40:00,214.75,214.75,214.15,214.15,2841.0,210.5713,210.5713,209.9829,209.9829,2841.0
2023-07-06 10:50:00,214.19,214.94,213.93,214.94,4722.0,210.0221,210.7576,209.7672,210.7576,4722.0
2023-07-06 11:00:00,214.9,215.22,214.63,214.72,9952.0,210.7183,211.0321,210.4536,210.5418,9952.0
2023-07-06 11:10:00,214.73,215.09,214.51,215.09,10155.0,210.5516,210.9046,210.3359,210.9046,10155.0
2023-07-06 11:20:00,215.08,215.15,214.83,214.83,4800.0,210.8948,210.9635,210.6497,210.6497,4800.0
2023-07-06 11:30:00,214.77,215.11,214.66,214.66,3141.0,210.5909,210.9242,210.483,210.483,3141.0
2023-07-06 11:40:00,214.74,215.17,214.74,215.09,2811.0,210.5614,210.9831,210.5614,210.9046,2811.0
2023-07-06 11:50:00,215.07,215.26,215.02,215.26,4669.0,210.885,211.0713,210.836,211.0713,4669.0
2023-07-06 12:00:00,215.23,215.57,215.23,215.57,3900.0,211.0419,211.3753,211.0419,211.3753,3900.0
2023-07-06 12:10:00,215.64,215.68,215.53,215.53,1769.0,211.4439,211.4832,211.3361,211.3361,1769.0
2023-07-06 12:20:00,215.58,215.72,215.49,215.72,5025.0,211.3851,211.5224,211.2969,211.5224,5025.0
2023-07-06 12:30:00,215.69,215.86,215.5,215.57,2711.0,211.493,211.6597,211.3067,211.3753,2711.0
2023-07-06 12:40:00,215.57,215.65,215.47,215.65,2645.0,211.3753,211.4537,211.2772,211.4537,2645.0
2023-07-06 12:50:00,215.63,215.67,215.59,215.59,700.0,211.4341,211.4733,211.3949,211.3949,700.0
2023-07-06 13:00:00,215.69,215.91,215.69,215.89,4015.0,211.493,211.7087,211.493,211.6891,4015.0
2023-07-06 13:10:00,215.83,215.85,215.72,215.81,2300.0,211.6302,211.6498,211.5224,211.6106,2300.0
2023-07-06 13:20:00,215.83,215.93,215.76,215.77,1733.0,211.6302,211.7283,211.5616,211.5714,1733.0
2023-07-06 13:30:00,215.7,215.83,215.68,215.77,1767.0,211.5028,211.6302,211.4832,211.5714,1767.0
2023-07-06 13:40:00,215.77,215.8,215.76,215.8,400.0,211.5714,211.6008,211.5616,211.6008,400.0
2023-07-06 13:50:00,215.72,215.74,215.53,215.6,2200.0,211.5224,211.542,211.3361,211.4047,2200.0
2023-07-06 14:00:00,215.67,215.68,215.48,215.48,1526.0,211.4733,211.4832,211.287,211.287,1526.0
2023-07-06 14:10:00,215.48,215.48,215.25,215.26,2853.0,211.287,211.287,211.0615,211.0713,2853.0
2023-07-06 14:20:00,215.06,215.25,214.99,214.99,6977.0,210.8752,211.0615,210.8066,210.8066,6977.0
2023-07-06 14:30:00,215.02,215.25,215.01,215.23,5724.0,210.836,211.0615,210.8262,211.0419,5724.0
2023-07-06 14:40:00,215.18,215.18,215.0,215.05,4501.0,210.9929,210.9929,210.8164,210.8654,4501.0
2023-07-06 14:50:00,215.07,215.51,215.0,215.51,15567.0,210.885,211.3165,210.8164,211.3165,15567.0
2023-07-06 15:00:00,215.56,215.57,215.28,215.36,2353.0,211.3655,211.3753,211.0909,211.1694,2353.0
2023-07-06 15:10:00,215.31,215.48,215.22,215.48,5559.0,211.1204,211.287,211.0321,211.287,5559.0
2023-07-06 15:20:00,215.5,215.52,215.26,215.37,7288.0,211.3067,211.3263,211.0713,211.1792,7288.0
2023-07-06 15:30:00,215.36,215.39,215.09,215.22,8405.0,211.1694,211.1988,210.9046,211.0321,8405.0
2023-07-06 15:40:00,215.21,215.64,215.1,215.64,23441.0,211.0223,211.4439,210.9144,211.4439,23441.0
2023-07-06 15:50:00,215.66,216.22,214.9,215.0,135332.0,211.4635,212.0126,210.7183,210.8164,135332.0
2023-07-07 09:30:00,214.65,216.2,214.12,216.2,10656.0,210.4732,211.993,209.9535,211.993,10656.0
2023-07-07 09:40:00,216.2,217.29,216.2,216.8,5805.0,211.993,213.0618,211.993,212.5814,5805.0
2023-07-07 09:50:00,216.81,217.15,216.35,216.99,7123.0,212.5912,212.9246,212.1401,212.7677,7123.0
2023-07-07 10:00:00,216.97,216.97,216.31,216.31,5780.0,212.7481,212.7481,212.1009,212.1009,5780.0
2023-07-07 10:10:00,216.2,216.36,215.97,216.12,6370.0,211.993,212.1499,211.7675,211.9146,6370.0
2023-07-07 10:20:00,216.25,216.63,216.19,216.59,7489.0,212.0421,212.4147,211.9832,212.3754,7489.0
2023-07-07 10:30:00,216.57,216.65,215.87,216.05,6668.0,212.3558,212.4343,211.6695,211.846,6668.0
2023-07-07 10:40:00,216.05,216.18,215.99,216.04,5714.0,211.846,211.9734,211.7871,211.8361,5714.0
2023-07-07 10:50:00,215.91,215.94,215.6,215.81,4186.0,211.7087,211.7381,211.4047,211.6106,4186.0
2023-07-07 11:00:00,215.87,215.91,215.4,215.41,4659.0,211.6695,211.7087,211.2086,211.2184,4659.0
2023-07-07 11:10:00,215.32,215.32,214.89,215.02,3650.0,211.1302,211.1302,210.7085,210.836,3650.0
2023-07-07 11:20:00,215.08,215.1,214.59,214.59,5430.0,210.8948,210.9144,210.4144,210.4144,5430.0
2023-07-07 11:30:00,214.59,214.74,214.47,214.74,20123.0,210.4144,210.5614,210.2967,210.5614,20123.0
2023-07-07 11:40:00,214.81,214.88,214.38,214.78,8118.0,210.6301,210.6987,210.2085,210.6007,8118.0
2023-07-07 11:50:00,214.82,215.06,214.72,214.8,4039.0,210.6399,210.8752,210.5418,210.6203,4039.0
2023-07-07 12:00:00,214.78,215.25,214.77,215.2,3350.0,210.6007,211.0615,210.5909,211.0125,3350.0
2023-07-07 12:10:00,215.14,215.29,215.13,215.28,1680.0,210.9537,211.1007,210.9439,211.0909,1680.0
2023-07-07 12:20:00,215.4,215.6,215.4,215.49,2104.0,211.2086,211.4047,211.2086,211.2969,2104.0
2023-07-07 12:30:00,215.49,216.2,215.48,215.89,3520.0,211.2969,211.993,211.287,211.6891,3520.0
2023-07-07 12:40:00,215.89,216.1,215.74,215.74,3001.0,211.6891,211.895,211.542,211.542,3001.0
2023-07-07 12:50:00,215.79,216.01,215.79,216.01,1225.0,211.591,211.8067,211.591,211.8067,1225.0
2023-07-07 13:00:00,216.09,216.31,216.09,216.22,2400.0,211.8852,212.1009,211.8852,212.0126,2400.0
2023-07-07 13:10:00,216.2,216.32,216.11,216.18,1700.0,211.993,212.1107,211.9048,211.9734,1700.0
2023-07-07 13:20:00,216.1,216.22,216.08,216.17,3115.0,211.895,212.0126,211.8754,211.9636,3115.0
2023-07-07 13:30:00,216.17,216.32,216.0,216.02,3935.0,211.9636,212.1107,211.7969,211.8165,3935.0
2023-07-07 13:40:00,216.05,216.11,216.0,216.06,4145.0,211.846,211.9048,211.7969,211.8558,4145.0
2023-07-07 13:50:00,216.07,216.07,215.64,215.71,2339.0,211.8656,211.8656,211.4439,211.5126,2339.0
2023-07-07 14:00:00,215.7,216.12,215.69,216.11,10351.0,211.5028,211.9146,211.493,211.9048,10351.0
2023-07-07 14:10:00,216.05,216.08,215.87,215.89,21062.0,211.846,211.8754,211.6695,211.6891,21062.0
2023-07-07 14:20:00,215.89,216.11,215.88,215.96,5181.0,211.6891,211.9048,211.6793,211.7577,5181.0
2023-07-07 14:30:00,216.01,216.04,215.91,215.98,4931.0,211.8067,211.8361,211.7087,211.7773,4931.0
2023-07-07 14:40:00,215.97,216.08,215.94,216.05,6496.0,211.7675,211.8754,211.7381,211.846,6496.0
2023-07-07 14:50:00,216.07,216.11,215.95,216.06,6995.0,211.8656,211.9048,211.7479,211.8558,6995.0
2023-07-07 15:00:00,216.06,216.14,215.97,216.1,5706.0,211.8558,211.9342,211.7675,211.895,5706.0
2023-07-07 15:10:00,216.11,216.19,215.84,215.91,8375.0,211.9048,211.9832,211.64,211.7087,8375.0
2023-07-07 15:20:00,215.89,216.09,215.83,215.84,6404.0,211.6891,211.8852,211.6302,211.64,6404.0
2023-07-07 15:30:00,215.83,216.08,215.83,215.9,11681.0,211.6302,211.8754,211.6302,211.6989,11681.0
2023-07-07 15:40:00,215.9,215.95,215.56,215.59,15412.0,211.6989,211.7479,211.3655,211.3949,15412.0
2023-07-07 15:50:00,215.39,215.85,215.38,215.8,64405.0,211.1988,211.6498,211.189,211.6008,64405.0
2023-07-10 09:30:00,216.35,216.71,215.54,216.71,7503.0,212.1401,212.4931,211.3459,212.4931,7503.0
2023-07-10 09:40:00,216.7,217.11,216.69,216.88,1000.0,212.4833,212.8853,212.4735,212.6598,1000.0
2023-07-10 09:50:00,217.45,217.64,217.2,217.61,1534.0,213.2187,213.405,212.9736,213.3756,1534.0
2023-07-10 10:00:00,217.45,217.47,216.67,216.67,4842.0,213.2187,213.2383,212.4539,212.4539,4842.0
2023-07-10 10:10:00,216.52,216.7,216.27,216.27,1417.0,212.3068,212.4833,212.0617,212.0617,1417.0
2023-07-10 10:20:00,216.28,216.28,215.92,215.96,1669.0,212.0715,212.0715,211.7185,211.7577,1669.0
2023-07-10 10:30:00,215.83,216.47,215.72,216.43,4015.0,211.6302,212.2578,211.5224,212.2186,4015.0
2023-07-10 10:40:00,216.36,216.36,215.96,216.04,500.0,212.1499,212.1499,211.7577,211.8361,500.0
2023-07-10 10:50:00,215.88,216.03,215.82,216.02,1206.0,211.6793,211.8263,211.6204,211.8165,1206.0
2023-07-10 11:00:00,216.41,216.46,216.33,216.33,345.0,212.199,212.248,212.1205,212.1205,345.0
2023-07-10 11:10:00,216.22,216.35,216.09,216.31,2512.0,212.0126,212.1401,211.8852,212.1009,2512.0
2023-07-10 11:20:00,216.48,216.63,216.47,216.47,1000.0,212.2676,212.4147,212.2578,212.2578,1000.0
2023-07-10 11:30:00,216.6,216.77,216.58,216.74,3970.0,212.3853,212.5519,212.3656,212.5225,3970.0
2023-07-10 11:40:00,216.87,216.88,216.7,216.7,3212.0,212.65,212.6598,212.4833,212.4833,3212.0
2023-07-10 11:50:00,216.7,216.87,216.63,216.63,3955.0,212.4833,212.65,212.4147,212.4147,3955.0
2023-07-10 12:00:00,216.51,216.53,216.38,216.38,1135.0,212.297,212.3166,212.1695,212.1695,1135.0
2023-07-10 12:10:00,216.45,217.03,216.44,217.03,3514.0,212.2382,212.8069,212.2284,212.8069,3514.0
2023-07-10 12:20:00,216.99,217.08,216.99,217.02,961.0,212.7677,212.8559,212.7677,212.7971,961.0
2023-07-10 12:30:00,217.06,217.06,216.76,216.76,1195.0,212.8363,212.8363,212.5421,212.5421,1195.0
2023-07-10 12:40:00,216.67,216.96,216.67,216.96,1819.0,212.4539,212.7382,212.4539,212.7382,1819.0
2023-07-10 12:50:00,216.98,216.98,216.77,216.83,1600.0,212.7579,212.7579,212.5519,212.6108,1600.0
2023-07-10 13:00:00,216.78,216.9,216.75,216.81,2500.0,212.5618,212.6794,212.5323,212.5912,2500.0
2023-07-10 13:10:00,216.77,216.79,216.57,216.79,7945.0,212.5519,212.5716,212.3558,212.5716,7945.0
2023-07-10 13:20:00,216.87,216.93,216.57,216.72,1313.0,212.65,212.7088,212.3558,212.5029,1313.0
2023-07-10 13:30:00,216.76,216.8,216.61,216.77,3242.0,212.5421,212.5814,212.3951,212.5519,3242.0
2023-07-10 13:40:00,216.78,216.94,216.49,216.5,2800.0,212.5618,212.7186,212.2774,212.2872,2800.0
2023-07-10 13:50:00,216.5,216.5,216.41,216.41,400.0,212.2872,212.2872,212.199,212.199,400.0
2023-07-10 14:00:00,216.46,216.46,216.19,216.2,2300.0,212.248,212.248,211.9832,211.993,2300.0
2023-07-10 14:10:00,216.16,216.31,216.15,216.29,1430.0,211.9538,212.1009,211.944,212.0813,1430.0
2023-07-10 14:20:00,216.3,216.48,216.3,216.38,2356.0,212.0911,212.2676,212.0911,212.1695,2356.0
2023-07-10 14:30:00,216.43,216.43,216.32,216.33,1822.0,212.2186,212.2186,212.1107,212.1205,1822.0
2023-07-10 14:40:00,216.3,216.39,216.29,216.3,1146.0,212.0911,212.1793,212.0813,212.0911,1146.0
2023-07-10 14:50:00,216.26,216.55,216.25,216.55,4375.0,212.0519,212.3362,212.0421,212.3362,4375.0
2023-07-10 15:00:00,216.57,216.58,216.29,216.34,1200.0,212.3558,212.3656,212.0813,212.1303,1200.0
2023-07-10 15:10:00,216.35,216.45,216.2,216.21,1900.0,212.1401,212.2382,211.993,212.0028,1900.0
2023-07-10 15:20:00,216.24,216.24,216.06,216.15,3007.0,212.0323,212.0323,211.8558,211.944,3007.0
2023-07-10 15:30:00,216.17,216.39,216.12,216.35,5571.0,211.9636,212.1793,211.9146,212.1401,5571.0
2023-07-10 15:40:00,216.4,216.41,216.04,216.04,10732.0,212.1891,212.199,211.8361,211.8361,10732.0
2023-07-10 15:50:00,216.0,216.61,215.98,216.61,37453.0,211.7969,212.3951,211.7773,212.3951,37453.0
2023-07-11 09:30:00,216.62,217.73,216.62,217.18,6247.0,212.4049,213.4933,212.4049,212.954,6247.0
2023-07-11 09:40:00,217.76,218.11,217.07,217.76,7245.0,213.5227,213.8659,212.8461,213.5227,7245.0
2023-07-11 09:50:00,217.68,217.93,217.54,217.93,2795.0,213.4442,213.6894,213.307,213.6894,2795.0
2023-07-11 10:00:00,217.53,217.88,217.53,217.71,4772.0,213.2972,213.6403,213.2972,213.4737,4772.0
2023-07-11 10:10:00,217.7,217.7,217.33,217.55,4328.0,213.4638,213.4638,213.101,213.3168,4328.0
2023-07-11 10:20:00,217.47,217.67,217.33,217.33,7061.0,213.2383,213.4344,213.101,213.101,7061.0
2023-07-11 10:30:00,217.36,217.36,217.0,217.05,1970.0,213.1305,213.1305,212.7775,212.8265,1970.0
2023-07-11 10:40:00,217.05,217.17,216.73,216.74,3421.0,212.8265,212.9442,212.5127,212.5225,3421.0
2023-07-11 10:50:00,216.84,217.27,216.77,217.2,6320.0,212.6206,213.0422,212.5519,212.9736,6320.0
2023-07-11 11:00:00,217.24,217.24,216.92,217.04,2458.0,213.0128,213.0128,212.699,212.8167,2458.0
2023-07-11 11:10:00,217.05,217.12,216.93,217.06,1863.0,212.8265,212.8951,212.7088,212.8363,1863.0
2023-07-11 11:20:00,216.98,217.07,216.6,216.88,11468.0,212.7579,212.8461,212.3853,212.6598,11468.0
2023-07-11 11:30:00,216.92,216.92,216.68,216.68,714.0,212.699,212.699,212.4637,212.4637,714.0
2023-07-11 11:40:00,216.73,216.75,216.62,216.65,500.0,212.5127,212.5323,212.4049,212.4343,500.0
2023-07-11 11:50:00,216.7,216.8,216.65,216.73,1600.0,212.4833,212.5814,212.4343,212.5127,1600.0
2023-07-11 12:00:00,216.8,216.83,216.42,216.42,3559.0,212.5814,212.6108,212.2088,212.2088,3559.0
2023-07-11 12:10:00,216.4,216.4,216.17,216.18,900.0,212.1891,212.1891,211.9636,211.9734,900.0
2023-07-11 12:20:00,216.11,216.16,215.91,215.91,1300.0,211.9048,211.9538,211.7087,211.7087,1300.0
2023-07-11 12:30:00,215.9,216.11,215.85,216.07,1101.0,211.6989,211.9048,211.6498,211.8656,1101.0
2023-07-11 12:40:00,216.05,216.05,215.85,215.87,701.0,211.846,211.846,211.6498,211.6695,701.0
2023-07-11 12:50:00,216.12,216.18,215.98,216.03,500.0,211.9146,211.9734,211.7773,211.8263,500.0
2023-07-11 13:00:00,216.06,217.18,215.93,217.0,26413.0,211.8558,212.954,211.7283,212.7775,26413.0
2023-07-11 13:10:00,217.01,217.19,216.81,216.84,2479.0,212.7873,212.9638,212.5912,212.6206,2479.0
2023-07-11 13:20:00,216.84,217.12,216.84,217.12,3800.0,212.6206,212.8951,212.6206,212.8951,3800.0
2023-07-11 13:30:00,217.15,217.15,216.66,216.71,4370.0,212.9246,212.9246,212.4441,212.4931,4370.0
2023-07-11 13:40:00,216.75,216.85,216.59,216.72,4147.0,212.5323,212.6304,212.3754,212.5029,4147.0
2023-07-11 13:50:00,216.67,216.8,216.61,216.73,2400.0,212.4539,212.5814,212.3951,212.5127,2400.0
2023-07-11 14:00:00,216.71,217.02,216.71,217.02,1477.0,212.4931,212.7971,212.4931,212.7971,1477.0
2023-07-11 14:10:00,216.98,216.98,216.75,216.76,3006.0,212.7579,212.7579,212.5323,212.5421,3006.0
2023-07-11 14:20:00,216.7,216.72,216.56,216.61,2200.0,212.4833,212.5029,212.346,212.3951,2200.0
2023-07-11 14:30:00,216.81,216.99,216.81,216.99,500.0,212.5912,212.7677,212.5912,212.7677,500.0
2023-07-11 14:40:00,217.06,217.22,217.02,217.03,3534.0,212.8363,212.9932,212.7971,212.8069,3534.0
2023-07-11 14:50:00,217.08,217.09,216.89,217.05,10112.0,212.8559,212.8657,212.6696,212.8265,10112.0
2023-07-11 15:00:00,217.09,217.1,216.86,217.01,1100.0,212.8657,212.8755,212.6402,212.7873,1100.0
2023-07-11 15:10:00,217.02,217.05,216.89,216.92,3192.0,212.7971,212.8265,212.6696,212.699,3192.0
2023-07-11 15:20:00,217.02,217.07,216.85,217.01,30174.0,212.7971,212.8461,212.6304,212.7873,30174.0
2023-07-11 15:30:00,217.1,217.42,217.04,217.34,6378.0,212.8755,213.1893,212.8167,213.1109,6378.0
2023-07-11 15:40:00,217.36,217.89,217.32,217.86,8217.0,213.1305,213.6502,213.0912,213.6207,8217.0
2023-07-11 15:50:00,217.85,217.92,216.75,216.91,113190.0,213.6109,213.6796,212.5323,212.6892,113190.0
2023-07-12 09:30:00,218.68,219.0,218.03,218.03,5202.0,214.4248,214.7386,213.7874,213.7874,5202.0
2023-07-12 09:40:00,218.38,218.46,217.65,218.31,5276.0,214.1306,214.2091,213.4148,214.062,5276.0
2023-07-12 09:50:00,218.4,218.49,217.96,218.03,7145.0,214.1502,214.2385,213.7188,213.7874,7145.0
2023-07-12 10:00:00,218.01,218.08,217.91,217.98,2179.0,213.7678,213.8365,213.6698,213.7384,2179.0
2023-07-12 10:10:00,217.95,218.0,217.63,217.73,6331.0,213.709,213.758,213.3952,213.4933,6331.0
2023-07-12 10:20:00,217.57,217.73,217.26,217.58,18220.0,213.3364,213.4933,213.0324,213.3462,18220.0
2023-07-12 10:30:00,217.63,217.64,217.52,217.64,2419.0,213.3952,213.405,213.2874,213.405,2419.0
2023-07-12 10:40:00,217.62,217.69,217.33,217.33,3626.0,213.3854,213.454,213.101,213.101,3626.0
2023-07-12 10:50:00,217.24,217.62,217.07,217.48,7294.0,213.0128,213.3854,212.8461,213.2481,7294.0
2023-07-12 11:00:00,217.49,217.61,217.48,217.53,5476.0,213.2579,213.3756,213.2481,213.2972,5476.0
2023-07-12 11:10:00,217.44,217.64,217.43,217.64,3730.0,213.2089,213.405,213.1991,213.405,3730.0
2023-07-12 11:20:00,217.62,218.0,217.6,217.99,3489.0,213.3854,213.758,213.3658,213.7482,3489.0
2023-07-12 11:30:00,217.97,218.0,217.77,217.77,2958.0,213.7286,213.758,213.5325,213.5325,2958.0
2023-07-12 11:40:00,217.8,217.81,217.51,217.8,4607.0,213.5619,213.5717,213.2775,213.5619,4607.0
2023-07-12 11:50:00,217.8,217.8,217.44,217.48,1500.0,213.5619,213.5619,213.2089,213.2481,1500.0
2023-07-12 12:00:00,217.56,217.58,217.56,217.58,400.0,213.3266,213.3462,213.3266,213.3462,400.0
2023-07-12 12:10:00,217.6,217.8,217.6,217.76,3063.0,213.3658,213.5619,213.3658,213.5227,3063.0
2023-07-12 12:20:00,217.72,217.73,217.46,217.46,2414.0,213.4835,213.4933,213.2285,213.2285,2414.0
2023-07-12 12:30:00,217.45,217.5,217.4,217.44,2453.0,213.2187,213.2677,213.1697,213.2089,2453.0
2023-07-12 12:40:00,217.44,217.44,217.27,217.29,2314.0,213.2089,213.2089,213.0422,213.0618,2314.0
2023-07-12 12:50:00,217.21,217.28,217.09,217.18,1140.0,212.9834,213.052,212.8657,212.954,1140.0
2023-07-12 13:00:00,217.2,217.36,217.17,217.31,2452.0,212.9736,213.1305,212.9442,213.0814,2452.0
2023-07-12 13:10:00,217.32,217.36,217.27,217.29,2200.0,213.0912,213.1305,213.0422,213.0618,2200.0
2023-07-12 13:20:00,217.23,217.24,217.14,217.16,1820.0,213.003,213.0128,212.9147,212.9344,1820.0
2023-07-12 13:30:00,217.18,217.42,217.05,217.36,11485.0,212.954,213.1893,212.8265,213.1305,11485.0
2023-07-12 13:40:00,217.35,217.35,217.2,217.24,1900.0,213.1207,213.1207,212.9736,213.0128,1900.0
2023-07-12 13:50:00,217.26,217.28,217.19,217.25,1500.0,213.0324,213.052,212.9638,213.0226,1500.0
2023-07-12 14:00:00,217.2,217.24,217.02,217.23,4416.0,212.9736,213.0128,212.7971,213.003,4416.0
2023-07-12 14:10:00,217.32,217.35,217.25,217.27,2056.0,213.0912,213.1207,213.0226,213.0422,2056.0
2023-07-12 14:20:00,217.19,217.25,217.08,217.22,2633.0,212.9638,213.0226,212.8559,212.9932,2633.0
2023-07-12 14:30:00,217.12,217.19,217.06,217.1,2377.0,212.8951,212.9638,212.8363,212.8755,2377.0
2023-07-12 14:40:00,217.03,217.03,216.9,216.98,4549.0,212.8069,212.8069,212.6794,212.7579,4549.0
2023-07-12 14:50:00,216.96,217.06,216.91,217.06,1900.0,212.7382,212.8363,212.6892,212.8363,1900.0
2023-07-12 15:00:00,217.1,217.15,216.93,216.94,7852.0,212.8755,212.9246,212.7088,212.7186,7852.0
2023-07-12 15:10:00,216.89,216.92,216.8,216.84,5904.0,212.6696,212.699,212.5814,212.6206,5904.0
2023-07-12 15:20:00,216.8,216.83,216.25,216.83,8035.0,212.5814,212.6108,212.0421,212.6108,8035.0
2023-07-12 15:30:00,216.77,216.97,216.7,216.95,8614.0,212.5519,212.7481,212.4833,212.7284,8614.0
2023-07-12 15:40:00,216.9,217.04,216.82,216.97,21498.0,212.6794,212.8167,212.601,212.7481,21498.0
2023-07-12 15:50:00,216.93,217.0,216.53,216.95,50049.0,212.7088,212.7775,212.3166,212.7284,50049.0
2023-07-13 09:30:00,219.8,220.75,218.85,220.04,13725.0,215.523,216.4545,214.5915,215.7583,13725.0
2023-07-13 09:40:00,220.75,221.08,220.3,220.3,2960.0,216.4545,216.7781,216.0133,216.0133,2960.0
2023-07-13 09:50:00,220.34,220.49,219.7,219.85,5271.0,216.0525,216.1996,215.4249,215.572,5271.0
2023-07-13 10:00:00,220.0,220.09,219.8,220.09,10771.0,215.7191,215.8073,215.523,215.8073,10771.0
2023-07-13 10:10:00,220.19,220.24,219.14,219.2,12628.0,215.9054,215.9544,214.8758,214.9347,12628.0
2023-07-13 10:20:00,219.1,219.1,218.25,218.47,5586.0,214.8366,214.8366,214.0031,214.2189,5586.0
2023-07-13 10:30:00,218.37,218.49,217.77,217.95,7958.0,214.1208,214.2385,213.5325,213.709,7958.0
2023-07-13 10:40:00,218.12,218.12,217.53,217.53,2895.0,213.8757,213.8757,213.2972,213.2972,2895.0
2023-07-13 10:50:00,217.69,217.9,217.62,217.84,4288.0,213.454,213.66,213.3854,213.6011,4288.0
2023-07-13 11:00:00,217.84,217.84,217.59,217.83,3564.0,213.6011,213.6011,213.356,213.5913,3564.0
2023-07-13 11:10:00,217.83,218.1,217.74,217.93,8901.0,213.5913,213.8561,213.5031,213.6894,8901.0
2023-07-13 11:20:00,217.99,218.21,217.88,218.0,3921.0,213.7482,213.9639,213.6403,213.758,3921.0
2023-07-13 11:30:00,217.97,218.14,217.9,218.14,2011.0,213.7286,213.8953,213.66,213.8953,2011.0
2023-07-13 11:40:00,218.17,218.38,218.14,218.23,2792.0,213.9247,214.1306,213.8953,213.9835,2792.0
2023-07-13 11:50:00,218.14,218.36,218.14,218.27,3218.0,213.8953,214.111,213.8953,214.0228,3218.0
2023-07-13 12:00:00,218.27,218.54,218.27,218.37,1817.0,214.0228,214.2875,214.0228,214.1208,1817.0
2023-07-13 12:10:00,218.38,218.38,218.07,218.15,4664.0,214.1306,214.1306,213.8266,213.9051,4664.0
2023-07-13 12:20:00,218.13,218.18,218.08,218.12,1543.0,213.8855,213.9345,213.8365,213.8757,1543.0
2023-07-13 12:30:00,218.07,218.25,218.04,218.14,4185.0,213.8266,214.0031,213.7972,213.8953,4185.0
2023-07-13 12:40:00,218.28,218.28,218.09,218.09,2027.0,214.0326,214.0326,213.8463,213.8463,2027.0
2023-07-13 12:50:00,218.16,218.23,218.14,218.23,3232.0,213.9149,213.9835,213.8953,213.9835,3232.0
2023-07-13 13:00:00,218.32,218.32,218.02,218.1,1897.0,214.0718,214.0718,213.7776,213.8561,1897.0
2023-07-13 13:10:00,218.02,218.19,218.02,218.09,1646.0,213.7776,213.9443,213.7776,213.8463,1646.0
2023-07-13 13:20:00,218.09,218.18,217.97,218.04,3223.0,213.8463,213.9345,213.7286,213.7972,3223.0
2023-07-13 13:30:00,217.96,218.07,217.94,218.01,761.0,213.7188,213.8266,213.6992,213.7678,761.0
2023-07-13 13:40:00,218.16,218.27,218.16,218.27,900.0,213.9149,214.0228,213.9149,214.0228,900.0
2023-07-13 13:50:00,218.21,218.21,218.03,218.06,1048.0,213.9639,213.9639,213.7874,213.8168,1048.0
2023-07-13 14:00:00,218.03,218.11,218.0,218.11,1006.0,213.7874,213.8659,213.758,213.8659,1006.0
2023-07-13 14:10:00,218.14,218.15,218.05,218.05,1299.0,213.8953,213.9051,213.807,213.807,1299.0
2023-07-13 14:20:00,217.93,218.01,217.47,217.52,3536.0,213.6894,213.7678,213.2383,213.2874,3536.0
2023-07-13 14:30:00,217.57,217.91,217.52,217.91,2926.0,213.3364,213.6698,213.2874,213.6698,2926.0
2023-07-13 14:40:00,218.0,218.21,217.95,218.21,3142.0,213.758,213.9639,213.709,213.9639,3142.0
2023-07-13 14:50:00,218.24,218.55,218.16,218.47,3143.0,213.9933,214.2973,213.9149,214.2189,3143.0
2023-07-13 15:00:00,218.49,218.77,218.38,218.76,15617.0,214.2385,214.513,214.1306,214.5032,15617.0
2023-07-13 15:10:00,218.84,219.3,218.84,219.3,5305.0,214.5817,215.0327,214.5817,215.0327,5305.0
2023-07-13 15:20:00,219.3,219.37,218.99,219.05,20590.0,215.0327,215.1014,214.7287,214.7876,20590.0
2023-07-13 15:30:00,219.06,219.14,218.79,219.06,11642.0,214.7974,214.8758,214.5326,214.7974,11642.0
2023-07-13 15:40:00,219.06,219.19,219.0,219.06,10174.0,214.7974,214.9249,214.7386,214.7974,10174.0
2023-07-13 15:50:00,219.12,219.18,218.65,218.75,75948.0,214.8562,214.915,214.3954,214.4934,75948.0
2023-07-14 09:30:00,218.96,220.89,218.96,220.5,10707.0,214.6993,216.5918,214.6993,216.2094,10707.0
2023-07-14 09:40:00,220.5,220.99,220.05,220.64,7914.0,216.2094,216.6898,215.7681,216.3466,7914.0
2023-07-14 09:50:00,220.76,221.52,220.7,221.15,2119.0,216.4643,217.2095,216.4055,216.8467,2119.0
2023-07-14 10:00:00,221.1,221.47,220.79,221.47,3733.0,216.7977,217.1605,216.4937,217.1605,3733.0
2023-07-14 10:10:00,221.47,222.12,221.47,221.99,5758.0,217.1605,217.7978,217.1605,217.6704,5758.0
2023-07-14 10:20:00,222.09,222.09,221.22,221.45,4615.0,217.7684,217.7684,216.9154,217.1409,4615.0
2023-07-14 10:30:00,221.61,221.62,220.94,220.94,4945.0,217.2978,217.3076,216.6408,216.6408,4945.0
2023-07-14 10:40:00,221.06,221.06,220.74,220.78,4293.0,216.7585,216.7585,216.4447,216.4839,4293.0
2023-07-14 10:50:00,220.68,221.16,220.5,221.16,5801.0,216.3859,216.8565,216.2094,216.8565,5801.0
2023-07-14 11:00:00,221.13,221.64,221.12,221.64,6608.0,216.8271,217.3272,216.8173,217.3272,6608.0
2023-07-14 11:10:00,221.64,222.24,221.64,222.24,1210.0,217.3272,217.9155,217.3272,217.9155,1210.0
2023-07-14 11:20:00,222.21,222.25,221.86,222.18,2500.0,217.8861,217.9253,217.5429,217.8567,2500.0
2023-07-14 11:30:00,222.27,222.74,222.26,222.56,3757.0,217.9449,218.4058,217.9351,218.2293,3757.0
2023-07-14 11:40:00,222.67,222.67,222.24,222.36,7378.0,218.3371,218.3371,217.9155,218.0332,7378.0
2023-07-14 11:50:00,222.37,222.76,222.36,222.76,6200.0,218.043,218.4254,218.0332,218.4254,6200.0
2023-07-14 12:00:00,222.73,222.8,222.53,222.69,2735.0,218.396,218.4646,218.1999,218.3567,2735.0
2023-07-14 12:10:00,222.69,222.72,222.41,222.72,5275.0,218.3567,218.3862,218.0822,218.3862,5275.0
2023-07-14 12:20:00,222.8,222.8,222.41,222.5,2702.0,218.4646,218.4646,218.0822,218.1704,2702.0
2023-07-14 12:30:00,222.51,222.59,222.37,222.45,2688.0,218.1803,218.2587,218.043,218.1214,2688.0
2023-07-14 12:40:00,222.45,222.46,222.09,222.36,13254.0,218.1214,218.1312,217.7684,218.0332,13254.0
2023-07-14 12:50:00,222.44,222.88,222.43,222.77,1431.0,218.1116,218.5431,218.1018,218.4352,1431.0
2023-07-14 13:00:00,222.79,222.8,222.35,222.35,7063.0,218.4548,218.4646,218.0234,218.0234,7063.0
2023-07-14 13:10:00,222.42,222.5,222.35,222.44,2365.0,218.092,218.1704,218.0234,218.1116,2365.0
2023-07-14 13:20:00,222.44,222.54,222.17,222.54,17292.0,218.1116,218.2097,217.8469,218.2097,17292.0
2023-07-14 13:30:00,222.53,222.8,222.48,222.78,4159.0,218.1999,218.4646,218.1508,218.445,4159.0
2023-07-14 13:40:00,222.86,223.42,222.85,223.42,3850.0,218.5234,219.0725,218.5136,219.0725,3850.0
2023-07-14 13:50:00,223.25,223.26,223.0,223.09,4951.0,218.9059,218.9157,218.6607,218.749,4951.0
2023-07-14 14:00:00,223.09,223.18,222.99,223.06,4612.0,218.749,218.8372,218.6509,218.7196,4612.0
2023-07-14 14:10:00,223.06,223.62,223.04,223.53,5452.0,218.7196,219.2687,218.6999,219.1804,5452.0
2023-07-14 14:20:00,223.42,223.65,223.31,223.55,2740.0,219.0725,219.2981,218.9647,219.2,2740.0
2023-07-14 14:30:00,223.48,223.61,223.38,223.58,4180.0,219.1314,219.2588,219.0333,219.2294,4180.0
2023-07-14 14:40:00,223.67,223.82,223.4,223.46,7232.0,219.3177,219.4648,219.0529,219.1118,7232.0
2023-07-14 14:50:00,223.46,223.59,223.19,223.56,6302.0,219.1118,219.2392,218.847,219.2098,6302.0
2023-07-14 15:00:00,223.5,223.5,222.9,223.02,11817.0,219.151,219.151,218.5627,218.6803,11817.0
2023-07-14 15:10:00,223.18,223.32,222.94,223.24,8677.0,218.8372,218.9745,218.6019,218.896,8677.0
2023-07-14 15:20:00,223.35,223.54,223.06,223.08,9114.0,219.0039,219.1902,218.7196,218.7392,9114.0
2023-07-14 15:30:00,223.02,223.16,222.89,222.96,11629.0,218.6803,218.8176,218.5529,218.6215,11629.0
2023-07-14 15:40:00,222.94,222.97,222.47,222.67,14207.0,218.6019,218.6313,218.141,218.3371,14207.0
2023-07-14 15:50:00,222.64,222.98,222.05,222.43,65742.0,218.3077,218.6411,217.7292,218.1018,65742.0
2023-07-17 09:30:00,222.22,222.35,220.56,220.98,10692.0,217.8959,218.0234,216.2682,216.68,10692.0
2023-07-17 09:40:00,221.09,221.09,220.15,220.22,2644.0,216.7879,216.7879,215.8662,215.9348,2644.0
2023-07-17 09:50:00,220.39,221.61,220.39,221.61,900.0,216.1015,217.2978,216.1015,217.2978,900.0
2023-07-17 10:00:00,221.8,221.93,221.48,221.87,810.0,217.4841,217.6115,217.1703,217.5527,810.0
2023-07-17 10:10:00,221.72,221.8,221.31,221.64,1833.0,217.4056,217.4841,217.0036,217.3272,1833.0
2023-07-17 10:20:00,221.76,222.44,221.75,222.34,4496.0,217.4448,218.1116,217.435,218.0136,4496.0
2023-07-17 10:30:00,222.39,222.65,222.27,222.42,4944.0,218.0626,218.3175,217.9449,218.092,4944.0
2023-07-17 10:40:00,222.35,222.35,221.91,221.96,6874.0,218.0234,218.0234,217.5919,217.641,6874.0
2023-07-17 10:50:00,221.89,222.16,221.63,222.02,8685.0,217.5723,217.8371,217.3174,217.6998,8685.0
2023-07-17 11:00:00,221.86,221.9,221.74,221.76,1604.0,217.5429,217.5821,217.4252,217.4448,1604.0
2023-07-17 11:10:00,221.75,221.98,221.65,221.98,3329.0,217.435,217.6606,217.337,217.6606,3329.0
2023-07-17 11:20:00,222.06,222.34,221.97,222.26,1563.0,217.739,218.0136,217.6508,217.9351,1563.0
2023-07-17 11:30:00,222.21,222.21,222.08,222.08,1906.0,217.8861,217.8861,217.7586,217.7586,1906.0
2023-07-17 11:40:00,222.02,222.02,221.54,221.7,2600.0,217.6998,217.6998,217.2291,217.386,2600.0
2023-07-17 11:50:00,221.69,221.69,221.38,221.38,612.0,217.3762,217.3762,217.0722,217.0722,612.0
2023-07-17 12:00:00,221.42,221.42,221.11,221.11,1358.0,217.1115,217.1115,216.8075,216.8075,1358.0
2023-07-17 12:10:00,221.25,221.36,221.18,221.19,1325.0,216.9448,217.0526,216.8761,216.8859,1325.0
2023-07-17 12:20:00,221.24,221.38,221.24,221.32,1261.0,216.935,217.0722,216.935,217.0134,1261.0
2023-07-17 12:30:00,221.17,221.17,221.05,221.08,842.0,216.8663,216.8663,216.7487,216.7781,842.0
2023-07-17 12:40:00,221.07,221.33,221.05,221.33,2000.0,216.7683,217.0232,216.7487,217.0232,2000.0
2023-07-17 12:50:00,221.28,221.7,221.28,221.34,3221.0,216.9742,217.386,216.9742,217.033,3221.0
2023-07-17 13:00:00,221.34,221.34,220.59,220.59,2682.0,217.033,217.033,216.2976,216.2976,2682.0
2023-07-17 13:10:00,220.5,220.92,220.45,220.92,3797.0,216.2094,216.6212,216.1603,216.6212,3797.0
2023-07-17 13:20:00,220.85,220.91,220.62,220.91,2110.0,216.5526,216.6114,216.327,216.6114,2110.0
2023-07-17 13:30:00,221.09,221.09,220.8,220.81,1653.0,216.7879,216.7879,216.5035,216.5133,1653.0
2023-07-17 13:40:00,220.89,221.25,220.78,221.25,700.0,216.5918,216.9448,216.4839,216.9448,700.0
2023-07-17 13:50:00,221.25,221.56,221.15,221.39,1278.0,216.9448,217.2487,216.8467,217.082,1278.0
2023-07-17 14:00:00,221.45,221.45,221.17,221.18,4281.0,217.1409,217.1409,216.8663,216.8761,4281.0
2023-07-17 14:10:00,221.09,221.17,221.09,221.11,825.0,216.7879,216.8663,216.7879,216.8075,825.0
2023-07-17 14:20:00,220.86,221.14,220.56,221.02,7476.0,216.5624,216.8369,216.2682,216.7192,7476.0
2023-07-17 14:30:00,221.04,221.36,221.04,221.04,1842.0,216.7389,217.0526,216.7389,216.7389,1842.0
2023-07-17 14:40:00,221.06,221.12,220.91,221.03,3201.0,216.7585,216.8173,216.6114,216.7291,3201.0
2023-07-17 14:50:00,221.28,221.28,220.98,221.02,2662.0,216.9742,216.9742,216.68,216.7192,2662.0
2023-07-17 15:00:00,221.05,221.38,221.0,221.24,2061.0,216.7487,217.0722,216.6996,216.935,2061.0
2023-07-17 15:10:00,221.23,221.34,221.09,221.28,3112.0,216.9252,217.033,216.7879,216.9742,3112.0
2023-07-17 15:20:00,221.35,221.51,221.15,221.48,2059.0,217.0428,217.1997,216.8467,217.1703,2059.0
2023-07-17 15:30:00,221.46,221.46,221.2,221.25,4634.0,217.1507,217.1507,216.8957,216.9448,4634.0
2023-07-17 15:40:00,221.25,221.33,221.08,221.15,6957.0,216.9448,217.0232,216.7781,216.8467,6957.0
2023-07-17 15:50:00,221.09,221.17,220.73,220.77,49565.0,216.7879,216.8663,216.4349,216.4741,49565.0
2023-07-18 09:30:00,220.06,220.77,219.1,220.77,6720.0,215.7779,216.4741,214.8366,216.4741,6720.0
2023-07-18 09:40:00,220.83,221.83,220.82,221.6,3725.0,216.5329,217.5135,216.5231,217.288,3725.0
2023-07-18 09:50:00,221.66,222.02,221.47,221.48,2322.0,217.3468,217.6998,217.1605,217.1703,2322.0
2023-07-18 10:00:00,221.72,221.92,221.5,221.5,3232.0,217.4056,217.6017,217.1899,217.1899,3232.0
2023-07-18 10:10:00,221.59,221.72,221.31,221.48,1332.0,217.2782,217.4056,217.0036,217.1703,1332.0
2023-07-18 10:20:00,221.39,221.61,221.11,221.55,1518.0,217.082,217.2978,216.8075,217.2389,1518.0
2023-07-18 10:30:00,221.44,221.44,221.31,221.42,1792.0,217.1311,217.1311,217.0036,217.1115,1792.0
2023-07-18 10:40:00,221.36,221.48,221.18,221.48,2146.0,217.0526,217.1703,216.8761,217.1703,2146.0
2023-07-18 10:50:00,221.56,221.6,221.39,221.41,1700.0,217.2487,217.288,217.082,217.1017,1700.0
2023-07-18 11:00:00,221.52,222.06,221.52,221.92,1600.0,217.2095,217.739,217.2095,217.6017,1600.0
2023-07-18 11:10:00,222.06,222.42,221.99,221.99,2007.0,217.739,218.092,217.6704,217.6704,2007.0
2023-07-18 11:20:00,222.03,222.21,221.9,222.2,2076.0,217.7096,217.8861,217.5821,217.8763,2076.0
2023-07-18 11:30:00,222.23,222.23,221.75,221.75,602.0,217.9057,217.9057,217.435,217.435,602.0
2023-07-18 11:40:00,221.69,221.82,221.16,221.5,2515.0,217.3762,217.5037,216.8565,217.1899,2515.0
2023-07-18 11:50:00,221.49,221.71,221.46,221.56,1200.0,217.1801,217.3958,217.1507,217.2487,1200.0
2023-07-18 12:00:00,221.55,221.57,220.76,220.76,2003.0,217.2389,217.2585,216.4643,216.4643,2003.0
2023-07-18 12:10:00,220.74,220.79,220.59,220.68,1741.0,216.4447,216.4937,216.2976,216.3859,1741.0
2023-07-18 12:20:00,220.68,220.68,220.01,220.27,2946.0,216.3859,216.3859,215.7289,215.9838,2946.0
2023-07-18 12:30:00,220.16,220.25,219.99,220.23,5506.0,215.876,215.9642,215.7093,215.9446,5506.0
2023-07-18 12:40:00,220.28,220.28,219.83,219.96,4612.0,215.9936,215.9936,215.5524,215.6799,4612.0
2023-07-18 12:50:00,220.05,220.33,220.04,220.33,3340.0,215.7681,216.0427,215.7583,216.0427,3340.0
2023-07-18 13:00:00,220.3,220.6,220.3,220.47,3000.0,216.0133,216.3074,216.0133,216.1799,3000.0
2023-07-18 13:10:00,220.57,220.68,220.42,220.62,2298.0,216.278,216.3859,216.1309,216.327,2298.0
2023-07-18 13:20:00,220.63,220.65,220.56,220.56,1831.0,216.3368,216.3564,216.2682,216.2682,1831.0
2023-07-18 13:30:00,220.47,220.56,220.42,220.54,1610.0,216.1799,216.2682,216.1309,216.2486,1610.0
2023-07-18 13:40:00,220.55,220.67,220.45,220.45,1058.0,216.2584,216.3761,216.1603,216.1603,1058.0
2023-07-18 13:50:00,220.66,220.73,220.55,220.67,1213.0,216.3663,216.4349,216.2584,216.3761,1213.0
2023-07-18 14:00:00,220.6,220.62,220.56,220.62,1465.0,216.3074,216.327,216.2682,216.327,1465.0
2023-07-18 14:10:00,220.54,220.68,220.51,220.58,2653.0,216.2486,216.3859,216.2192,216.2878,2653.0
2023-07-18 14:20:00,220.55,220.76,220.55,220.76,1134.0,216.2584,216.4643,216.2584,216.4643,1134.0
2023-07-18 14:30:00,220.94,220.94,220.5,220.56,1908.0,216.6408,216.6408,216.2094,216.2682,1908.0
2023-07-18 14:40:00,220.48,220.53,220.27,220.47,4292.0,216.1898,216.2388,215.9838,216.1799,4292.0
2023-07-18 14:50:00,220.46,220.47,220.06,220.28,6539.0,216.1701,216.1799,215.7779,215.9936,6539.0
2023-07-18 15:00:00,220.28,220.43,220.21,220.43,3900.0,215.9936,216.1407,215.925,216.1407,3900.0
2023-07-18 15:10:00,220.49,220.71,220.48,220.64,5694.0,216.1996,216.4153,216.1898,216.3466,5694.0
2023-07-18 15:20:00,220.65,220.95,220.61,220.86,8547.0,216.3564,216.6506,216.3172,216.5624,8547.0
2023-07-18 15:30:00,220.8,220.86,220.68,220.82,8416.0,216.5035,216.5624,216.3859,216.5231,8416.0
2023-07-18 15:40:00,220.84,221.3,220.84,221.25,15671.0,216.5427,216.9938,216.5427,216.9448,15671.0
2023-07-18 15:50:00,221.27,221.35,220.98,221.13,35827.0,216.9644,217.0428,216.68,216.8271,35827.0
2023-07-19 09:30:00,221.38,222.72,220.56,221.93,12825.0,217.0722,218.3862,216.2682,217.6115,12825.0
2023-07-19 09:40:00,221.6,221.72,220.56,220.64,2925.0,217.288,217.4056,216.2682,216.3466,2925.0
2023-07-19 09:50:00,220.81,220.86,219.73,219.87,1700.0,216.5133,216.5624,215.4543,215.5916,1700.0
2023-07-19 10:00:00,219.91,219.91,219.3,219.34,5468.0,215.6308,215.6308,215.0327,215.0719,5468.0
2023-07-19 10:10:00,219.27,219.66,219.05,219.63,5234.0,215.0033,215.3857,214.7876,215.3563,5234.0
2023-07-19 10:20:00,219.61,219.61,219.01,219.27,4821.0,215.3367,215.3367,214.7484,215.0033,4821.0
2023-07-19 10:30:00,219.23,219.35,218.98,219.18,9284.0,214.9641,215.0817,214.7189,214.915,9284.0
2023-07-19 10:40:00,219.24,219.28,219.04,219.28,17238.0,214.9739,215.0131,214.7778,215.0131,17238.0
2023-07-19 10:50:00,219.36,219.4,218.97,219.15,11085.0,215.0915,215.1308,214.7091,214.8856,11085.0
2023-07-19 11:00:00,219.24,219.38,219.02,219.38,3013.0,214.9739,215.1112,214.7582,215.1112,3013.0
2023-07-19 11:10:00,219.22,219.35,219.04,219.15,2872.0,214.9543,215.0817,214.7778,214.8856,2872.0
2023-07-19 11:20:00,219.1,219.63,219.05,219.57,22024.0,214.8366,215.3563,214.7876,215.2975,22024.0
2023-07-19 11:30:00,219.58,219.89,219.58,219.62,4439.0,215.3073,215.6112,215.3073,215.3465,4439.0
2023-07-19 11:40:00,219.71,219.97,219.68,219.97,1495.0,215.4347,215.6897,215.4053,215.6897,1495.0
2023-07-19 11:50:00,219.85,220.01,219.82,220.01,1001.0,215.572,215.7289,215.5426,215.7289,1001.0
2023-07-19 12:00:00,219.91,220.04,219.53,219.53,2120.0,215.6308,215.7583,215.2582,215.2582,2120.0
2023-07-19 12:10:00,219.52,219.66,219.48,219.66,1100.0,215.2484,215.3857,215.2092,215.3857,1100.0
2023-07-19 12:20:00,219.66,219.73,219.35,219.39,3000.0,215.3857,215.4543,215.0817,215.121,3000.0
2023-07-19 12:30:00,219.35,219.7,219.29,219.3,6291.0,215.0817,215.4249,215.0229,215.0327,6291.0
2023-07-19 12:40:00,219.43,219.6,219.4,219.4,1716.0,215.1602,215.3269,215.1308,215.1308,1716.0
2023-07-19 12:50:00,219.31,219.39,219.25,219.25,1007.0,215.0425,215.121,214.9837,214.9837,1007.0
2023-07-19 13:00:00,219.27,219.4,219.19,219.19,3447.0,215.0033,215.1308,214.9249,214.9249,3447.0
2023-07-19 13:10:00,219.34,219.38,219.0,219.13,2031.0,215.0719,215.1112,214.7386,214.866,2031.0
2023-07-19 13:20:00,219.09,219.15,218.84,218.84,1655.0,214.8268,214.8856,214.5817,214.5817,1655.0
2023-07-19 13:30:00,218.7,218.7,218.55,218.59,900.0,214.4444,214.4444,214.2973,214.3365,900.0
2023-07-19 13:40:00,218.62,218.76,218.52,218.52,1900.0,214.3659,214.5032,214.2679,214.2679,1900.0
2023-07-19 13:50:00,218.51,218.61,218.39,218.39,800.0,214.2581,214.3561,214.1404,214.1404,800.0
2023-07-19 14:00:00,218.49,218.5,217.89,217.93,1346.0,214.2385,214.2483,213.6502,213.6894,1346.0
2023-07-19 14:10:00,217.87,217.87,217.66,217.7,950.0,213.6305,213.6305,213.4246,213.4638,950.0
2023-07-19 14:20:00,217.78,217.91,217.67,217.86,1405.0,213.5423,213.6698,213.4344,213.6207,1405.0
2023-07-19 14:30:00,218.08,218.32,218.0,218.28,1881.0,213.8365,214.0718,213.758,214.0326,1881.0
2023-07-19 14:40:00,218.26,218.35,218.17,218.35,1123.0,214.013,214.1012,213.9247,214.1012,1123.0
2023-07-19 14:50:00,218.28,218.33,218.12,218.12,1406.0,214.0326,214.0816,213.8757,213.8757,1406.0
2023-07-19 15:00:00,218.27,218.48,218.27,218.46,1200.0,214.0228,214.2287,214.0228,214.2091,1200.0
2023-07-19 15:10:00,218.46,218.53,218.34,218.51,2509.0,214.2091,214.2777,214.0914,214.2581,2509.0
2023-07-19 15:20:00,218.37,218.53,218.33,218.37,4018.0,214.1208,214.2777,214.0816,214.1208,4018.0
2023-07-19 15:30:00,218.28,218.57,218.2,218.57,4856.0,214.0326,214.3169,213.9541,214.3169,4856.0
2023-07-19 15:40:00,218.57,218.63,218.39,218.5,8461.0,214.3169,214.3758,214.1404,214.2483,8461.0
2023-07-19 15:50:00,218.54,218.54,218.0,218.04,59375.0,214.2875,214.2875,213.758,213.7972,59375.0
2023-07-20 09:30:00,219.05,220.01,218.54,220.01,4975.0,214.7876,215.7289,214.2875,215.7289,4975.0
2023-07-20 09:40:00,219.59,219.59,218.76,219.03,4998.0,215.3171,215.3171,214.5032,214.768,4998.0
2023-07-20 09:50:00,218.76,219.3,218.74,219.09,13699.0,214.5032,215.0327,214.4836,214.8268,13699.0
2023-07-20 10:00:00,219.2,219.39,218.96,219.09,9106.0,214.9347,215.121,214.6993,214.8268,9106.0
2023-07-20 10:10:00,219.17,219.28,218.92,219.01,4645.0,214.9052,215.0131,214.6601,214.7484,4645.0
2023-07-20 10:20:00,218.97,219.41,218.89,219.41,2603.0,214.7091,215.1406,214.6307,215.1406,2603.0
2023-07-20 10:30:00,219.49,220.06,219.49,220.0,5631.0,215.219,215.7779,215.219,215.7191,5631.0
2023-07-20 10:40:00,219.96,220.01,219.37,219.37,27429.0,215.6799,215.7289,215.1014,215.1014,27429.0
2023-07-20 10:50:00,219.51,219.62,219.18,219.5,10339.0,215.2386,215.3465,214.915,215.2288,10339.0
2023-07-20 11:00:00,219.5,219.5,219.14,219.14,2121.0,215.2288,215.2288,214.8758,214.8758,2121.0
2023-07-20 11:10:00,219.19,219.19,218.81,219.01,3700.0,214.9249,214.9249,214.5522,214.7484,3700.0
2023-07-20 11:20:00,218.89,219.18,218.85,219.18,2219.0,214.6307,214.915,214.5915,214.915,2219.0
2023-07-20 11:30:00,219.08,219.55,219.07,219.5,1542.0,214.817,215.2778,214.8072,215.2288,1542.0
2023-07-20 11:40:00,219.52,219.55,219.31,219.51,2636.0,215.2484,215.2778,215.0425,215.2386,2636.0
2023-07-20 11:50:00,219.44,219.5,219.34,219.34,1825.0,215.17,215.2288,215.0719,215.0719,1825.0
2023-07-20 12:00:00,219.5,219.55,219.38,219.5,2738.0,215.2288,215.2778,215.1112,215.2288,2738.0
2023-07-20 12:10:00,219.5,219.55,219.34,219.5,3045.0,215.2288,215.2778,215.0719,215.2288,3045.0
2023-07-20 12:20:00,219.53,219.57,219.4,219.41,9978.0,215.2582,215.2975,215.1308,215.1406,9978.0
2023-07-20 12:30:00,219.43,219.95,219.42,219.89,12420.0,215.1602,215.6701,215.1504,215.6112,12420.0
2023-07-20 12:40:00,219.84,220.42,219.84,220.42,1100.0,215.5622,216.1309,215.5622,216.1309,1100.0
2023-07-20 12:50:00,220.32,220.33,219.92,220.03,2402.0,216.0329,216.0427,215.6407,215.7485,2402.0
2023-07-20 13:00:00,220.06,220.06,219.82,219.88,1401.0,215.7779,215.7779,215.5426,215.6014,1401.0
2023-07-20 13:10:00,219.94,219.98,219.79,219.86,1233.0,215.6603,215.6995,215.5132,215.5818,1233.0
2023-07-20 13:20:00,219.88,220.17,219.87,220.17,947.0,215.6014,215.8858,215.5916,215.8858,947.0
2023-07-20 13:30:00,220.18,220.31,220.07,220.14,2379.0,215.8956,216.0231,215.7877,215.8564,2379.0
2023-07-20 13:40:00,220.08,220.08,219.91,220.06,3226.0,215.7975,215.7975,215.6308,215.7779,3226.0
2023-07-20 13:50:00,220.1,220.1,219.91,219.91,1093.0,215.8171,215.8171,215.6308,215.6308,1093.0
2023-07-20 14:00:00,219.81,219.89,219.76,219.8,1900.0,215.5328,215.6112,215.4838,215.523,1900.0
2023-07-20 14:10:00,219.74,219.86,219.49,219.75,8760.0,215.4642,215.5818,215.219,215.474,8760.0
2023-07-20 14:20:00,219.74,219.8,219.35,219.35,2545.0,215.4642,215.523,215.0817,215.0817,2545.0
2023-07-20 14:30:00,219.44,219.68,219.42,219.68,1862.0,215.17,215.4053,215.1504,215.4053,1862.0
2023-07-20 14:40:00,219.63,219.69,219.59,219.66,1800.0,215.3563,215.4151,215.3171,215.3857,1800.0
2023-07-20 14:50:00,219.74,219.81,219.52,219.6,7202.0,215.4642,215.5328,215.2484,215.3269,7202.0
2023-07-20 15:00:00,219.63,219.79,219.63,219.75,3415.0,215.3563,215.5132,215.3563,215.474,3415.0
2023-07-20 15:10:00,219.71,219.78,219.44,219.46,4306.0,215.4347,215.5034,215.17,215.1896,4306.0
2023-07-20 15:20:00,219.47,219.73,219.36,219.59,8589.0,215.1994,215.4543,215.0915,215.3171,8589.0
2023-07-20 15:30:00,219.56,219.62,218.9,219.26,6659.0,215.2877,215.3465,214.6405,214.9935,6659.0
2023-07-20 15:40:00,219.3,219.42,219.19,219.34,7871.0,215.0327,215.1504,214.9249,215.0719,7871.0
2023-07-20 15:50:00,219.33,219.54,219.16,219.27,38433.0,215.0621,215.268,214.8954,215.0033,38433.0
2023-07-21 09:30:00,219.24,219.9,218.1,219.0,20932.0,214.9739,215.621,213.8561,214.7386,20932.0
2023-07-21 09:40:00,219.47,219.6,218.64,219.22,3975.0,215.1994,215.3269,214.3856,214.9543,3975.0
2023-07-21 09:50:00,219.18,219.19,218.67,218.94,2293.0,214.915,214.9249,214.415,214.6797,2293.0
2023-07-21 10:00:00,218.91,218.91,217.77,217.77,11898.0,214.6503,214.6503,213.5325,213.5325,11898.0
2023-07-21 10:10:00,217.98,218.15,217.5,217.59,9700.0,213.7384,213.9051,213.2677,213.356,9700.0
2023-07-21 10:20:00,217.72,218.53,217.57,218.53,5826.0,213.4835,214.2777,213.3364,214.2777,5826.0
2023-07-21 10:30:00,218.4,219.12,218.29,219.11,6736.0,214.1502,214.8562,214.0424,214.8464,6736.0
2023-07-21 10:40:00,219.08,219.26,218.95,219.18,4433.0,214.817,214.9935,214.6895,214.915,4433.0
2023-07-21 10:50:00,219.15,219.23,218.9,219.0,7330.0,214.8856,214.9641,214.6405,214.7386,7330.0
2023-07-21 11:00:00,218.94,219.15,218.47,218.52,6651.0,214.6797,214.8856,214.2189,214.2679,6651.0
2023-07-21 11:10:00,218.54,219.29,218.54,219.29,3552.0,214.2875,215.0229,214.2875,215.0229,3552.0
2023-07-21 11:20:00,219.28,219.34,219.06,219.3,2903.0,215.0131,215.0719,214.7974,215.0327,2903.0
2023-07-21 11:30:00,219.28,219.46,219.21,219.21,2355.0,215.0131,215.1896,214.9445,214.9445,2355.0
2023-07-21 11:40:00,219.01,219.42,219.01,219.32,4134.0,214.7484,215.1504,214.7484,215.0523,4134.0
2023-07-21 11:50:00,219.3,219.36,219.1,219.26,5958.0,215.0327,215.0915,214.8366,214.9935,5958.0
2023-07-21 12:00:00,219.24,219.51,219.21,219.51,2259.0,214.9739,215.2386,214.9445,215.2386,2259.0
2023-07-21 12:10:00,219.52,219.52,219.35,219.39,1742.0,215.2484,215.2484,215.0817,215.121,1742.0
2023-07-21 12:20:00,219.49,219.77,219.26,219.34,26976.0,215.219,215.4936,214.9935,215.0719,26976.0
2023-07-21 12:30:00,219.44,219.53,219.19,219.43,3402.0,215.17,215.2582,214.9249,215.1602,3402.0
2023-07-21 12:40:00,219.51,219.51,219.03,219.32,2768.0,215.2386,215.2386,214.768,215.0523,2768.0
2023-07-21 12:50:00,219.32,219.58,219.32,219.58,474.0,215.0523,215.3073,215.0523,215.3073,474.0
2023-07-21 13:00:00,219.5,219.5,219.31,219.48,1465.0,215.2288,215.2288,215.0425,215.2092,1465.0
2023-07-21 13:10:00,219.38,219.54,219.31,219.34,4022.0,215.1112,215.268,215.0425,215.0719,4022.0
2023-07-21 13:20:00,219.47,219.52,219.35,219.44,3112.0,215.1994,215.2484,215.0817,215.17,3112.0
2023-07-21 13:30:00,219.54,219.88,219.54,219.88,1700.0,215.268,215.6014,215.268,215.6014,1700.0
2023-07-21 13:40:00,219.85,219.88,219.47,219.47,3412.0,215.572,215.6014,215.1994,215.1994,3412.0
2023-07-21 13:50:00,219.6,219.6,219.21,219.21,3822.0,215.3269,215.3269,214.9445,214.9445,3822.0
2023-07-21 14:00:00,219.23,219.4,219.18,219.4,3864.0,214.9641,215.1308,214.915,215.1308,3864.0
2023-07-21 14:10:00,219.53,219.56,219.09,219.15,2613.0,215.2582,215.2877,214.8268,214.8856,2613.0
2023-07-21 14:20:00,219.15,219.42,219.15,219.34,6207.0,214.8856,215.1504,214.8856,215.0719,6207.0
2023-07-21 14:30:00,219.38,219.54,219.37,219.38,3660.0,215.1112,215.268,215.1014,215.1112,3660.0
2023-07-21 14:40:00,219.39,219.61,219.38,219.53,8981.0,215.121,215.3367,215.1112,215.2582,8981.0
2023-07-21 14:50:00,219.55,219.87,219.54,219.69,16780.0,215.2778,215.5916,215.268,215.4151,16780.0
2023-07-21 15:00:00,219.71,219.83,219.6,219.64,1200.0,215.4347,215.5524,215.3269,215.3661,1200.0
2023-07-21 15:10:00,219.59,219.71,219.46,219.69,3424.0,215.3171,215.4347,215.1896,215.4151,3424.0
2023-07-21 15:20:00,219.68,219.69,219.29,219.36,4833.0,215.4053,215.4151,215.0229,215.0915,4833.0
2023-07-21 15:30:00,219.36,219.73,219.28,219.53,9114.0,215.0915,215.4543,215.0131,215.2582,9114.0
2023-07-21 15:40:00,219.52,220.23,219.52,220.05,6977.0,215.2484,215.9446,215.2484,215.7681,6977.0
2023-07-21 15:50:00,219.95,220.18,219.8,219.89,48310.0,215.6701,215.8956,215.523,215.6112,48310.0
2023-07-24 09:30:00,219.97,220.14,219.02,219.36,3802.0,215.6897,215.8564,214.7582,215.0915,3802.0
2023-07-24 09:40:00,219.73,220.21,219.61,219.8,1814.0,215.4543,215.925,215.3367,215.523,1814.0
2023-07-24 09:50:00,219.78,220.01,219.22,219.27,6737.0,215.5034,215.7289,214.9543,215.0033,6737.0
2023-07-24 10:00:00,219.22,219.55,219.01,219.06,5572.0,214.9543,215.2778,214.7484,214.7974,5572.0
2023-07-24 10:10:00,219.12,219.12,218.79,218.99,2746.0,214.8562,214.8562,214.5326,214.7287,2746.0
2023-07-24 10:20:00,218.99,219.54,218.99,219.42,5781.0,214.7287,215.268,214.7287,215.1504,5781.0
2023-07-24 10:30:00,219.51,219.8,219.03,219.03,7267.0,215.2386,215.523,214.768,214.768,7267.0
2023-07-24 10:40:00,218.97,219.04,218.62,218.86,3108.0,214.7091,214.7778,214.3659,214.6013,3108.0
2023-07-24 10:50:00,218.86,219.41,218.74,219.32,6294.0,214.6013,215.1406,214.4836,215.0523,6294.0
2023-07-24 11:00:00,219.22,219.22,218.78,218.93,1906.0,214.9543,214.9543,214.5228,214.6699,1906.0
2023-07-24 11:10:00,218.94,219.26,218.94,219.13,2137.0,214.6797,214.9935,214.6797,214.866,2137.0
2023-07-24 11:20:00,219.13,219.22,219.04,219.1,2927.0,214.866,214.9543,214.7778,214.8366,2927.0
2023-07-24 11:30:00,219.21,219.21,218.65,219.09,3725.0,214.9445,214.9445,214.3954,214.8268,3725.0
2023-07-24 11:40:00,219.09,219.17,218.84,219.16,1867.0,214.8268,214.9052,214.5817,214.8954,1867.0
2023-07-24 11:50:00,219.26,219.34,219.04,219.34,3008.0,214.9935,215.0719,214.7778,215.0719,3008.0
2023-07-24 12:00:00,219.34,219.34,218.77,218.77,2071.0,215.0719,215.0719,214.513,214.513,2071.0
2023-07-24 12:10:00,218.77,218.93,218.77,218.93,2276.0,214.513,214.6699,214.513,214.6699,2276.0
2023-07-24 12:20:00,218.91,218.92,218.6,218.82,5410.0,214.6503,214.6601,214.3463,214.5621,5410.0
2023-07-24 12:30:00,218.78,218.87,218.65,218.68,3165.0,214.5228,214.6111,214.3954,214.4248,3165.0
2023-07-24 12:40:00,218.65,218.76,218.64,218.72,5688.0,214.3954,214.5032,214.3856,214.464,5688.0
2023-07-24 12:50:00,218.64,218.79,218.54,218.58,4383.0,214.3856,214.5326,214.2875,214.3267,4383.0
2023-07-24 13:00:00,218.54,218.54,218.08,218.39,4855.0,214.2875,214.2875,213.8365,214.1404,4855.0
2023-07-24 13:10:00,218.4,218.55,218.19,218.2,13296.0,214.1502,214.2973,213.9443,213.9541,13296.0
2023-07-24 13:20:00,218.2,218.24,217.83,218.24,5396.0,213.9541,213.9933,213.5913,213.9933,5396.0
2023-07-24 13:30:00,218.17,218.21,218.08,218.09,3904.0,213.9247,213.9639,213.8365,213.8463,3904.0
2023-07-24 13:40:00,218.03,218.03,217.66,217.85,4200.0,213.7874,213.7874,213.4246,213.6109,4200.0
2023-07-24 13:50:00,217.82,217.93,217.32,217.66,16220.0,213.5815,213.6894,213.0912,213.4246,16220.0
2023-07-24 14:00:00,217.68,218.1,217.67,218.1,3133.0,213.4442,213.8561,213.4344,213.8561,3133.0
2023-07-24 14:10:00,218.08,218.29,218.06,218.26,2502.0,213.8365,214.0424,213.8168,214.013,2502.0
2023-07-24 14:20:00,218.28,218.55,218.2,218.52,3332.0,214.0326,214.2973,213.9541,214.2679,3332.0
2023-07-24 14:30:00,218.54,218.67,218.23,218.23,7081.0,214.2875,214.415,213.9835,213.9835,7081.0
2023-07-24 14:40:00,218.21,218.29,218.1,218.29,3213.0,213.9639,214.0424,213.8561,214.0424,3213.0
2023-07-24 14:50:00,218.29,218.64,218.29,218.57,3197.0,214.0424,214.3856,214.0424,214.3169,3197.0
2023-07-24 15:00:00,218.6,218.73,218.48,218.48,5526.0,214.3463,214.4738,214.2287,214.2287,5526.0
2023-07-24 15:10:00,218.47,218.58,218.4,218.53,7862.0,214.2189,214.3267,214.1502,214.2777,7862.0
2023-07-24 15:20:00,218.52,218.7,217.92,217.93,22746.0,214.2679,214.4444,213.6796,213.6894,22746.0
2023-07-24 15:30:00,218.01,218.17,217.88,218.0,26283.0,213.7678,213.9247,213.6403,213.758,26283.0
2023-07-24 15:40:00,218.01,218.49,217.86,218.21,19995.0,213.7678,214.2385,213.6207,213.9639,19995.0
2023-07-24 15:50:00,218.14,218.35,218.07,218.15,43879.0,213.8953,214.1012,213.8266,213.9051,43879.0
2023-07-25 09:30:00,218.15,218.96,217.88,218.96,12268.0,213.9051,214.6993,213.6403,214.6993,12268.0
2023-07-25 09:40:00,218.93,220.0,218.91,219.98,3100.0,214.6699,215.7191,214.6503,215.6995,3100.0
2023-07-25 09:50:00,219.81,220.45,219.63,220.22,3704.0,215.5328,216.1603,215.3563,215.9348,3704.0
2023-07-25 10:00:00,220.12,220.44,219.9,220.21,6902.0,215.8368,216.1505,215.621,215.925,6902.0
2023-07-25 10:10:00,220.36,220.67,220.33,220.37,25300.0,216.0721,216.3761,216.0427,216.0819,25300.0
2023-07-25 10:20:00,220.34,220.37,219.64,219.66,7978.0,216.0525,216.0819,215.3661,215.3857,7978.0
2023-07-25 10:30:00,219.65,219.84,219.5,219.68,2460.0,215.3759,215.5622,215.2288,215.4053,2460.0
2023-07-25 10:40:00,219.62,220.42,219.62,220.42,3606.0,215.3465,216.1309,215.3465,216.1309,3606.0
2023-07-25 10:50:00,220.42,220.95,220.36,220.9,4651.0,216.1309,216.6506,216.0721,216.6016,4651.0
2023-07-25 11:00:00,220.91,221.52,220.91,221.22,5178.0,216.6114,217.2095,216.6114,216.9154,5178.0
2023-07-25 11:10:00,221.14,221.55,220.94,221.27,64283.0,216.8369,217.2389,216.6408,216.9644,64283.0
2023-07-25 11:20:00,221.15,221.73,220.76,221.6,22826.0,216.8467,217.4154,216.4643,217.288,22826.0
2023-07-25 11:30:00,221.46,221.46,220.93,221.2,18346.0,217.1507,217.1507,216.631,216.8957,18346.0
2023-07-25 11:40:00,221.07,221.17,220.58,220.83,4150.0,216.7683,216.8663,216.2878,216.5329,4150.0
2023-07-25 11:50:00,220.76,220.76,220.35,220.71,13488.0,216.4643,216.4643,216.0623,216.4153,13488.0
2023-07-25 12:00:00,220.63,220.65,220.26,220.37,3229.0,216.3368,216.3564,215.974,216.0819,3229.0
2023-07-25 12:10:00,220.36,220.36,220.15,220.3,1300.0,216.0721,216.0721,215.8662,216.0133,1300.0
2023-07-25 12:20:00,220.28,220.56,220.27,220.28,1728.0,215.9936,216.2682,215.9838,215.9936,1728.0
2023-07-25 12:30:00,220.27,220.46,220.22,220.26,2602.0,215.9838,216.1701,215.9348,215.974,2602.0
2023-07-25 12:40:00,220.16,220.22,220.15,220.15,900.0,215.876,215.9348,215.8662,215.8662,900.0
2023-07-25 12:50:00,220.15,220.64,220.08,220.58,4771.0,215.8662,216.3466,215.7975,216.2878,4771.0
2023-07-25 13:00:00,220.59,220.61,220.23,220.23,12724.0,216.2976,216.3172,215.9446,215.9446,12724.0
2023-07-25 13:10:00,220.31,220.31,220.22,220.3,600.0,216.0231,216.0231,215.9348,216.0133,600.0
2023-07-25 13:20:00,220.4,220.4,220.0,220.0,2466.0,216.1113,216.1113,215.7191,215.7191,2466.0
2023-07-25 13:30:00,219.94,220.14,219.75,220.02,4547.0,215.6603,215.8564,215.474,215.7387,4547.0
2023-07-25 13:40:00,220.0,220.31,220.0,220.25,2300.0,215.7191,216.0231,215.7191,215.9642,2300.0
2023-07-25 13:50:00,220.22,220.23,219.96,220.23,2591.0,215.9348,215.9446,215.6799,215.9446,2591.0
2023-07-25 14:00:00,220.24,220.32,220.0,220.09,2000.0,215.9544,216.0329,215.7191,215.8073,2000.0
2023-07-25 14:10:00,220.06,220.06,219.89,219.93,2966.0,215.7779,215.7779,215.6112,215.6505,2966.0
2023-07-25 14:20:00,219.94,220.3,219.93,220.24,2700.0,215.6603,216.0133,215.6505,215.9544,2700.0
2023-07-25 14:30:00,220.13,220.42,220.11,220.33,1600.0,215.8466,216.1309,215.827,216.0427,1600.0
2023-07-25 14:40:00,220.39,220.58,220.33,220.5,4004.0,216.1015,216.2878,216.0427,216.2094,4004.0
2023-07-25 14:50:00,220.48,220.48,220.2,220.28,3348.0,216.1898,216.1898,215.9152,215.9936,3348.0
2023-07-25 15:00:00,220.22,220.31,220.01,220.03,1700.0,215.9348,216.0231,215.7289,215.7485,1700.0
2023-07-25 15:10:00,219.97,220.07,219.81,219.95,4309.0,215.6897,215.7877,215.5328,215.6701,4309.0
2023-07-25 15:20:00,219.99,220.35,219.96,220.35,6873.0,215.7093,216.0623,215.6799,216.0623,6873.0
2023-07-25 15:30:00,220.46,220.64,220.14,220.59,13581.0,216.1701,216.3466,215.8564,216.2976,13581.0
2023-07-25 15:40:00,220.59,220.87,220.52,220.78,12890.0,216.2976,216.5722,216.229,216.4839,12890.0
2023-07-25 15:50:00,220.77,220.77,219.94,220.0,92744.0,216.4741,216.4741,215.6603,215.7191,92744.0
2023-07-26 09:30:00,221.0,222.17,220.84,221.77,10910.0,216.6996,217.8469,216.5427,217.4547,10910.0
2023-07-26 09:40:00,221.77,221.92,221.55,221.62,2800.0,217.4547,217.6017,217.2389,217.3076,2800.0
2023-07-26 09:50:00,221.62,221.62,220.93,221.03,9867.0,217.3076,217.3076,216.631,216.7291,9867.0
2023-07-26 10:00:00,220.98,221.12,220.78,220.78,10439.0,216.68,216.8173,216.4839,216.4839,10439.0
2023-07-26 10:10:00,220.71,221.93,220.71,221.82,35595.0,216.4153,217.6115,216.4153,217.5037,35595.0
2023-07-26 10:20:00,221.99,221.99,221.65,221.97,15902.0,217.6704,217.6704,217.337,217.6508,15902.0
2023-07-26 10:30:00,222.15,222.2,221.37,221.38,12878.0,217.8273,217.8763,217.0624,217.0722,12878.0
2023-07-26 10:40:00,221.24,221.67,221.16,221.65,2435.0,216.935,217.3566,216.8565,217.337,2435.0
2023-07-26 10:50:00,221.93,222.44,221.87,222.44,2827.0,217.6115,218.1116,217.5527,218.1116,2827.0
2023-07-26 11:00:00,222.48,222.56,221.84,222.26,34580.0,218.1508,218.2293,217.5233,217.9351,34580.0
2023-07-26 11:10:00,222.27,222.29,221.32,221.62,14812.0,217.9449,217.9645,217.0134,217.3076,14812.0
2023-07-26 11:20:00,221.56,222.23,221.56,221.75,8688.0,217.2487,217.9057,217.2487,217.435,8688.0
2023-07-26 11:30:00,221.75,221.86,221.54,221.78,4464.0,217.435,217.5429,217.2291,217.4645,4464.0
2023-07-26 11:40:00,221.64,221.78,221.49,221.76,3769.0,217.3272,217.4645,217.1801,217.4448,3769.0
2023-07-26 11:50:00,221.75,221.82,221.48,221.57,3808.0,217.435,217.5037,217.1703,217.2585,3808.0
2023-07-26 12:00:00,221.56,221.75,221.55,221.74,3100.0,217.2487,217.435,217.2389,217.4252,3100.0
2023-07-26 12:10:00,221.76,221.88,221.69,221.88,2600.0,217.4448,217.5625,217.3762,217.5625,2600.0
2023-07-26 12:20:00,221.75,221.83,221.59,221.65,9851.0,217.435,217.5135,217.2782,217.337,9851.0
2023-07-26 12:30:00,221.62,221.87,221.59,221.81,1945.0,217.3076,217.5527,217.2782,217.4939,1945.0
2023-07-26 12:40:00,221.76,221.94,221.75,221.75,1900.0,217.4448,217.6213,217.435,217.435,1900.0
2023-07-26 12:50:00,221.74,221.8,221.52,221.76,2834.0,217.4252,217.4841,217.2095,217.4448,2834.0
2023-07-26 13:00:00,221.76,222.1,221.76,222.03,2641.0,217.4448,217.7782,217.4448,217.7096,2641.0
2023-07-26 13:10:00,221.96,221.96,221.87,221.94,953.0,217.641,217.641,217.5527,217.6213,953.0
2023-07-26 13:20:00,221.95,222.07,221.9,222.05,3623.0,217.6311,217.7488,217.5821,217.7292,3623.0
2023-07-26 13:30:00,221.97,222.04,221.84,222.03,7812.0,217.6508,217.7194,217.5233,217.7096,7812.0
2023-07-26 13:40:00,222.18,222.18,221.84,222.01,1897.0,217.8567,217.8567,217.5233,217.69,1897.0
2023-07-26 13:50:00,222.0,222.1,221.94,221.94,2485.0,217.6802,217.7782,217.6213,217.6213,2485.0
2023-07-26 14:00:00,221.66,222.01,221.65,221.97,8225.0,217.3468,217.69,217.337,217.6508,8225.0
2023-07-26 14:10:00,221.96,222.02,221.79,221.8,3712.0,217.641,217.6998,217.4743,217.4841,3712.0
2023-07-26 14:20:00,221.9,222.06,221.66,221.91,5293.0,217.5821,217.739,217.3468,217.5919,5293.0
2023-07-26 14:30:00,222.02,222.54,221.93,222.52,9200.0,217.6998,218.2097,217.6115,218.1901,9200.0
2023-07-26 14:40:00,222.46,222.62,222.02,222.02,9736.0,218.1312,218.2881,217.6998,217.6998,9736.0
2023-07-26 14:50:00,222.0,222.06,221.63,221.63,1973.0,217.6802,217.739,217.3174,217.3174,1973.0
2023-07-26 15:00:00,221.66,221.66,220.98,221.14,2477.0,217.3468,217.3468,216.68,216.8369,2477.0
2023-07-26 15:10:00,221.03,221.03,220.51,220.52,3106.0,216.7291,216.7291,216.2192,216.229,3106.0
2023-07-26 15:20:00,220.63,221.01,220.54,220.91,1800.0,216.3368,216.7094,216.2486,216.6114,1800.0
2023-07-26 15:30:00,220.85,220.89,220.65,220.8,3017.0,216.5526,216.5918,216.3564,216.5035,3017.0
2023-07-26 15:40:00,220.83,221.28,220.83,221.25,9440.0,216.5329,216.9742,216.5329,216.9448,9440.0
2023-07-26 15:50:00,221.23,221.7,221.16,221.69,30192.0,216.9252,217.386,216.8565,217.3762,30192.0
2023-07-27 09:30:00,224.75,226.35,224.17,225.35,75487.0,220.3767,221.9455,219.808,220.965,75487.0
2023-07-27 09:40:00,225.79,226.42,223.25,223.25,17594.0,221.3964,222.0142,218.9059,218.9059,17594.0
2023-07-27 09:50:00,223.39,223.69,223.2,223.59,3680.0,219.0431,219.3373,218.8568,219.2392,3680.0
2023-07-27 10:00:00,224.0,224.73,223.75,224.31,12948.0,219.6413,220.3571,219.3961,219.9452,12948.0
2023-07-27 10:10:00,224.18,224.38,223.83,224.05,23538.0,219.8178,220.0139,219.4746,219.6903,23538.0
2023-07-27 10:20:00,224.13,224.39,223.77,224.37,4357.0,219.7687,220.0237,219.4157,220.0041,4357.0
2023-07-27 10:30:00,224.35,224.35,223.73,224.03,17904.0,219.9844,219.9844,219.3765,219.6707,17904.0
2023-07-27 10:40:00,223.95,224.09,223.58,223.58,7998.0,219.5922,219.7295,219.2294,219.2294,7998.0
2023-07-27 10:50:00,223.66,223.73,223.0,223.24,4625.0,219.3079,219.3765,218.6607,218.896,4625.0
2023-07-27 11:00:00,223.28,223.41,222.79,222.81,3542.0,218.9353,219.0627,218.4548,218.4744,3542.0
2023-07-27 11:10:00,222.87,223.06,222.61,222.61,7895.0,218.5332,218.7196,218.2783,218.2783,7895.0
2023-07-27 11:20:00,222.58,222.8,222.53,222.77,2394.0,218.2489,218.4646,218.1999,218.4352,2394.0
2023-07-27 11:30:00,222.77,222.79,222.37,222.53,4534.0,218.4352,218.4548,218.043,218.1999,4534.0
2023-07-27 11:40:00,222.54,222.54,222.21,222.27,2546.0,218.2097,218.2097,217.8861,217.9449,2546.0
2023-07-27 11:50:00,222.1,222.26,222.05,222.25,3101.0,217.7782,217.9351,217.7292,217.9253,3101.0
2023-07-27 12:00:00,222.27,222.27,222.05,222.22,2399.0,217.9449,217.9449,217.7292,217.8959,2399.0
2023-07-27 12:10:00,222.2,222.81,222.19,222.62,2874.0,217.8763,218.4744,217.8665,218.2881,2874.0
2023-07-27 12:20:00,222.54,222.68,222.35,222.59,1761.0,218.2097,218.3469,218.0234,218.2587,1761.0
2023-07-27 12:30:00,222.8,222.8,222.5,222.56,2263.0,218.4646,218.4646,218.1704,218.2293,2263.0
2023-07-27 12:40:00,222.66,222.88,222.66,222.88,701.0,218.3273,218.5431,218.3273,218.5431,701.0
2023-07-27 12:50:00,222.92,223.02,222.75,223.02,1379.0,218.5823,218.6803,218.4156,218.6803,1379.0
2023-07-27 13:00:00,223.07,223.12,222.75,222.79,1895.0,218.7294,218.7784,218.4156,218.4548,1895.0
2023-07-27 13:10:00,222.82,222.84,222.4,222.46,2167.0,218.4842,218.5038,218.0724,218.1312,2167.0
2023-07-27 13:20:00,222.38,222.55,221.92,221.92,6579.0,218.0528,218.2195,217.6017,217.6017,6579.0
2023-07-27 13:30:00,222.0,222.11,221.65,222.0,8530.0,217.6802,217.788,217.337,217.6802,8530.0
2023-07-27 13:40:00,222.04,222.07,221.9,221.95,2069.0,217.7194,217.7488,217.5821,217.6311,2069.0
2023-07-27 13:50:00,221.87,222.15,221.87,222.03,8962.0,217.5527,217.8273,217.5527,217.7096,8962.0
2023-07-27 14:00:00,222.05,222.07,221.85,221.93,2607.0,217.7292,217.7488,217.5331,217.6115,2607.0
2023-07-27 14:10:00,221.89,222.12,221.82,221.98,7528.0,217.5723,217.7978,217.5037,217.6606,7528.0
2023-07-27 14:20:00,222.07,222.25,221.73,222.05,15070.0,217.7488,217.9253,217.4154,217.7292,15070.0
2023-07-27 14:30:00,221.95,222.03,221.71,221.72,6474.0,217.6311,217.7096,217.3958,217.4056,6474.0
2023-07-27 14:40:00,221.77,222.04,221.76,221.94,5333.0,217.4547,217.7194,217.4448,217.6213,5333.0
2023-07-27 14:50:00,221.99,222.21,221.82,222.09,35490.0,217.6704,217.8861,217.5037,217.7684,35490.0
2023-07-27 15:00:00,222.15,222.45,222.08,222.39,8857.0,217.8273,218.1214,217.7586,218.0626,8857.0
2023-07-27 15:10:00,222.49,222.93,222.48,222.65,11539.0,218.1606,218.5921,218.1508,218.3175,11539.0
2023-07-27 15:20:00,222.66,222.93,222.59,222.78,4984.0,218.3273,218.5921,218.2587,218.445,4984.0
2023-07-27 15:30:00,222.84,222.91,222.21,222.56,10137.0,218.5038,218.5725,217.8861,218.2293,10137.0
2023-07-27 15:40:00,222.57,222.68,221.88,221.93,20020.0,218.2391,218.3469,217.5625,217.6115,20020.0
2023-07-27 15:50:00,221.9,222.02,221.39,221.51,69412.0,217.5821,217.6998,217.082,217.1997,69412.0
2023-07-28 09:30:00,222.91,223.76,222.39,223.76,6701.0,218.5725,219.4059,218.0626,219.4059,6701.0
2023-07-28 09:40:00,223.88,223.88,222.61,222.77,2568.0,219.5236,219.5236,218.2783,218.4352,2568.0
2023-07-28 09:50:00,222.85,222.85,222.42,222.85,2700.0,218.5136,218.5136,218.092,218.5136,2700.0
2023-07-28 10:00:00,222.86,223.21,222.73,223.05,5906.0,218.5234,218.8666,218.396,218.7097,5906.0
2023-07-28 10:10:00,222.98,222.99,222.61,222.76,5701.0,218.6411,218.6509,218.2783,218.4254,5701.0
2023-07-28 10:20:00,222.75,222.91,221.59,221.85,3700.0,218.4156,218.5725,217.2782,217.5331,3700.0
2023-07-28 10:30:00,221.84,221.85,221.45,221.59,6759.0,217.5233,217.5331,217.1409,217.2782,6759.0
2023-07-28 10:40:00,221.68,221.77,221.31,221.66,3231.0,217.3664,217.4547,217.0036,217.3468,3231.0
2023-07-28 10:50:00,221.85,222.18,221.71,222.06,5462.0,217.5331,217.8567,217.3958,217.739,5462.0
2023-07-28 11:00:00,222.22,222.22,221.97,222.03,2263.0,217.8959,217.8959,217.6508,217.7096,2263.0
2023-07-28 11:10:00,222.04,222.35,222.04,222.25,2147.0,217.7194,218.0234,217.7194,217.9253,2147.0
2023-07-28 11:20:00,222.48,222.82,222.36,222.81,2200.0,218.1508,218.4842,218.0332,218.4744,2200.0
2023-07-28 11:30:00,222.77,223.04,222.76,222.89,2573.0,218.4352,218.6999,218.4254,218.5529,2573.0
2023-07-28 11:40:00,222.8,222.91,222.46,222.46,4206.0,218.4646,218.5725,218.1312,218.1312,4206.0
2023-07-28 11:50:00,222.56,223.03,222.56,223.03,1572.0,218.2293,218.6901,218.2293,218.6901,1572.0
2023-07-28 12:00:00,222.91,222.95,222.72,222.85,4456.0,218.5725,218.6117,218.3862,218.5136,4456.0
2023-07-28 12:10:00,222.95,223.15,222.92,223.15,1190.0,218.6117,218.8078,218.5823,218.8078,1190.0
2023-07-28 12:20:00,222.79,222.84,222.62,222.63,1300.0,218.4548,218.5038,218.2881,218.2979,1300.0
2023-07-28 12:30:00,222.63,222.77,222.56,222.76,5086.0,218.2979,218.4352,218.2293,218.4254,5086.0
2023-07-28 12:40:00,222.76,223.04,222.76,223.01,1959.0,218.4254,218.6999,218.4254,218.6705,1959.0
2023-07-28 12:50:00,223.05,223.12,222.62,222.74,8768.0,218.7097,218.7784,218.2881,218.4058,8768.0
2023-07-28 13:00:00,222.75,222.86,222.67,222.81,2428.0,218.4156,218.5234,218.3371,218.4744,2428.0
2023-07-28 13:10:00,223.0,223.12,222.98,223.12,2000.0,218.6607,218.7784,218.6411,218.7784,2000.0
2023-07-28 13:20:00,223.06,223.31,222.81,223.13,3800.0,218.7196,218.9647,218.4744,218.7882,3800.0
2023-07-28 13:30:00,222.99,223.22,222.94,223.04,3144.0,218.6509,218.8764,218.6019,218.6999,3144.0
2023-07-28 13:40:00,223.15,223.15,222.92,223.12,1848.0,218.8078,218.8078,218.5823,218.7784,1848.0
2023-07-28 13:50:00,223.08,223.53,223.08,223.53,2957.0,218.7392,219.1804,218.7392,219.1804,2957.0
2023-07-28 14:00:00,223.59,223.75,223.58,223.66,1365.0,219.2392,219.3961,219.2294,219.3079,1365.0
2023-07-28 14:10:00,223.69,223.69,223.4,223.4,3008.0,219.3373,219.3373,219.0529,219.0529,3008.0
2023-07-28 14:20:00,223.37,223.48,223.28,223.28,1166.0,219.0235,219.1314,218.9353,218.9353,1166.0
2023-07-28 14:30:00,223.33,223.47,223.27,223.37,1987.0,218.9843,219.1216,218.9255,219.0235,1987.0
2023-07-28 14:40:00,223.37,223.59,223.37,223.5,2017.0,219.0235,219.2392,219.0235,219.151,2017.0
2023-07-28 14:50:00,223.53,223.56,223.29,223.3,2258.0,219.1804,219.2098,218.9451,218.9549,2258.0
2023-07-28 15:00:00,223.37,223.57,223.36,223.54,2094.0,219.0235,219.2196,219.0137,219.1902,2094.0
2023-07-28 15:10:00,223.64,223.67,223.52,223.63,4220.0,219.2883,219.3177,219.1706,219.2785,4220.0
2023-07-28 15:20:00,223.58,223.68,223.45,223.61,8052.0,219.2294,219.3275,219.102,219.2588,8052.0
2023-07-28 15:30:00,223.71,223.79,223.52,223.6,13288.0,219.3569,219.4353,219.1706,219.249,13288.0
2023-07-28 15:40:00,223.64,223.72,223.47,223.69,29457.0,219.2883,219.3667,219.1216,219.3373,29457.0
2023-07-28 15:50:00,223.66,223.67,223.11,223.17,61661.0,219.3079,219.3177,218.7686,218.8274,61661.0
2023-07-31 09:30:00,224.23,226.47,224.2,226.41,24128.0,219.8668,222.0632,219.8374,222.0044,24128.0
2023-07-31 09:40:00,226.42,226.87,225.72,225.73,6149.0,222.0142,222.4554,221.3278,221.3376,6149.0
2023-07-31 09:50:00,225.78,226.01,224.81,225.07,4596.0,221.3866,221.6121,220.4355,220.6904,4596.0
2023-07-31 10:00:00,225.22,225.78,225.14,225.78,7056.0,220.8375,221.3866,220.7591,221.3866,7056.0
2023-07-31 10:10:00,225.67,226.03,225.66,225.96,6281.0,221.2788,221.6318,221.269,221.5631,6281.0
2023-07-31 10:20:00,225.95,227.32,225.9,227.21,12842.0,221.5533,222.8967,221.5043,222.7888,12842.0
2023-07-31 10:30:00,227.12,227.12,226.13,226.34,7560.0,222.7005,222.7005,221.7298,221.9357,7560.0
2023-07-31 10:40:00,226.4,226.42,226.2,226.27,6287.0,221.9946,222.0142,221.7984,221.8671,6287.0
2023-07-31 10:50:00,226.32,226.33,225.97,226.07,4191.0,221.9161,221.9259,221.5729,221.671,4191.0
2023-07-31 11:00:00,226.16,226.47,225.75,226.43,10910.0,221.7592,222.0632,221.3572,222.024,10910.0
2023-07-31 11:10:00,226.35,226.38,226.05,226.05,5667.0,221.9455,221.9749,221.6514,221.6514,5667.0
2023-07-31 11:20:00,225.98,226.41,225.64,226.37,8123.0,221.5827,222.0044,221.2493,221.9651,8123.0
2023-07-31 11:30:00,226.45,226.48,225.9,226.35,4639.0,222.0436,222.073,221.5043,221.9455,4639.0
2023-07-31 11:40:00,226.3,226.47,226.05,226.47,7145.0,221.8965,222.0632,221.6514,222.0632,7145.0
2023-07-31 11:50:00,226.41,226.45,226.09,226.27,2750.0,222.0044,222.0436,221.6906,221.8671,2750.0
2023-07-31 12:00:00,226.33,226.33,226.08,226.09,4675.0,221.9259,221.9259,221.6808,221.6906,4675.0
2023-07-31 12:10:00,226.04,226.22,226.03,226.17,5521.0,221.6416,221.8181,221.6318,221.769,5521.0
2023-07-31 12:20:00,226.16,226.18,225.3,225.48,36409.0,221.7592,221.7788,220.916,221.0925,36409.0
2023-07-31 12:30:00,225.44,225.46,224.72,224.72,2426.0,221.0532,221.0728,220.3472,220.3472,2426.0
2023-07-31 12:40:00,224.63,224.87,224.47,224.55,2594.0,220.259,220.4943,220.1021,220.1806,2594.0
2023-07-31 12:50:00,224.53,224.53,224.21,224.5,4203.0,220.1609,220.1609,219.8472,220.1315,4203.0
2023-07-31 13:00:00,224.46,224.58,224.34,224.47,2856.0,220.0923,220.21,219.9746,220.1021,2856.0
2023-07-31 13:10:00,224.52,224.6,223.98,223.98,3441.0,220.1511,220.2296,219.6216,219.6216,3441.0
2023-07-31 13:20:00,224.0,224.02,223.83,223.88,4134.0,219.6413,219.6609,219.4746,219.5236,4134.0
2023-07-31 13:30:00,223.9,223.9,223.5,223.51,1572.0,219.5432,219.5432,219.151,219.1608,1572.0
2023-07-31 13:40:00,223.56,223.97,223.46,223.84,8838.0,219.2098,219.6118,219.1118,219.4844,8838.0
2023-07-31 13:50:00,223.91,223.94,223.52,223.72,3785.0,219.553,219.5824,219.1706,219.3667,3785.0
2023-07-31 14:00:00,223.64,223.66,223.27,223.3,2900.0,219.2883,219.3079,218.9255,218.9549,2900.0
2023-07-31 14:10:00,223.26,223.37,223.0,223.0,3829.0,218.9157,219.0235,218.6607,218.6607,3829.0
2023-07-31 14:20:00,223.0,223.0,222.72,222.75,5064.0,218.6607,218.6607,218.3862,218.4156,5064.0
2023-07-31 14:30:00,222.73,222.82,222.52,222.69,8359.0,218.396,218.4842,218.1901,218.3567,8359.0
2023-07-31 14:40:00,222.68,222.85,222.45,222.51,4768.0,218.3469,218.5136,218.1214,218.1803,4768.0
2023-07-31 14:50:00,222.51,222.76,222.44,222.7,15240.0,218.1803,218.4254,218.1116,218.3666,15240.0
2023-07-31 15:00:00,222.66,223.05,222.66,223.04,4697.0,218.3273,218.7097,218.3273,218.6999,4697.0
2023-07-31 15:10:00,223.04,223.16,222.97,223.1,7945.0,218.6999,218.8176,218.6313,218.7588,7945.0
2023-07-31 15:20:00,223.1,223.12,222.72,222.8,12654.0,218.7588,218.7784,218.3862,218.4646,12654.0
2023-07-31 15:30:00,222.84,222.87,222.2,222.2,12875.0,218.5038,218.5332,217.8763,217.8763,12875.0
2023-07-31 15:40:00,222.15,222.18,221.73,221.87,38738.0,217.8273,217.8567,217.4154,217.5527,38738.0
2023-07-31 15:50:00,221.87,222.48,221.43,222.42,89933.0,217.5527,218.1508,217.1213,218.092,89933.0
2023-08-01 09:30:00,224.12,228.6,224.12,228.6,31347.0,219.7589,224.1517,219.7589,224.1517,31347.0
2023-08-01 09:40:00,228.56,229.97,227.09,227.64,15520.0,224.1125,225.4951,222.6711,223.2104,15520.0
2023-08-01 09:50:00,227.45,228.01,227.0,228.01,7568.0,223.0241,223.5732,222.5829,223.5732,7568.0
2023-08-01 10:00:00,227.91,228.63,227.7,227.7,5511.0,223.4752,224.1812,223.2693,223.2693,5511.0
2023-08-01 10:10:00,227.79,227.79,226.76,226.91,8551.0,223.3575,223.3575,222.3476,222.4946,8551.0
2023-08-01 10:20:00,226.92,227.06,226.54,226.55,3905.0,222.5044,222.6417,222.1318,222.1416,3905.0
2023-08-01 10:30:00,226.41,226.85,226.04,226.04,2953.0,222.0044,222.4358,221.6416,221.6416,2953.0
2023-08-01 10:40:00,226.05,226.55,225.96,226.49,4449.0,221.6514,222.1416,221.5631,222.0828,4449.0
2023-08-01 10:50:00,226.65,227.1,226.6,226.7,6000.0,222.2397,222.6809,222.1907,222.2887,6000.0
2023-08-01 11:00:00,226.84,227.0,226.53,226.62,3298.0,222.426,222.5829,222.122,222.2103,3298.0
2023-08-01 11:10:00,226.69,226.69,226.18,226.21,3421.0,222.2789,222.2789,221.7788,221.8083,3421.0
2023-08-01 11:20:00,226.29,226.29,225.98,225.98,3531.0,221.8867,221.8867,221.5827,221.5827,3531.0
2023-08-01 11:30:00,225.99,225.99,225.2,225.2,3085.0,221.5925,221.5925,220.8179,220.8179,3085.0
2023-08-01 11:40:00,225.1,225.66,225.1,225.56,2784.0,220.7199,221.269,220.7199,221.1709,2784.0
2023-08-01 11:50:00,225.53,225.85,225.13,225.71,14017.0,221.1415,221.4553,220.7493,221.318,14017.0
2023-08-01 12:00:00,225.72,225.97,225.48,225.48,2830.0,221.3278,221.5729,221.0925,221.0925,2830.0
2023-08-01 12:10:00,225.39,225.59,225.15,225.41,1087.0,221.0042,221.2003,220.7689,221.0238,1087.0
2023-08-01 12:20:00,225.35,225.56,225.15,225.56,2519.0,220.965,221.1709,220.7689,221.1709,2519.0
2023-08-01 12:30:00,225.52,226.05,225.52,225.98,6045.0,221.1317,221.6514,221.1317,221.5827,6045.0
2023-08-01 12:40:00,226.1,226.35,225.92,226.25,2878.0,221.7004,221.9455,221.5239,221.8475,2878.0
2023-08-01 12:50:00,226.12,226.3,226.02,226.15,3356.0,221.72,221.8965,221.622,221.7494,3356.0
2023-08-01 13:00:00,226.17,226.33,226.09,226.12,2348.0,221.769,221.9259,221.6906,221.72,2348.0
2023-08-01 13:10:00,226.11,226.36,226.09,226.26,1747.0,221.7102,221.9553,221.6906,221.8573,1747.0
2023-08-01 13:20:00,226.21,226.4,226.21,226.22,2881.0,221.8083,221.9946,221.8083,221.8181,2881.0
2023-08-01 13:30:00,226.08,226.57,226.05,226.1,4550.0,221.6808,222.1613,221.6514,221.7004,4550.0
2023-08-01 13:40:00,225.92,226.08,225.87,226.04,1452.0,221.5239,221.6808,221.4749,221.6416,1452.0
2023-08-01 13:50:00,226.04,226.1,225.83,225.9,2051.0,221.6416,221.7004,221.4356,221.5043,2051.0
2023-08-01 14:00:00,225.9,225.99,225.77,225.89,1800.0,221.5043,221.5925,221.3768,221.4945,1800.0
2023-08-01 14:10:00,225.86,226.01,225.79,225.92,2389.0,221.4651,221.6121,221.3964,221.5239,2389.0
2023-08-01 14:20:00,225.89,225.9,225.57,225.72,3113.0,221.4945,221.5043,221.1807,221.3278,3113.0
2023-08-01 14:30:00,225.82,226.35,225.67,226.27,8246.0,221.4258,221.9455,221.2788,221.8671,8246.0
2023-08-01 14:40:00,226.23,226.33,226.07,226.27,3523.0,221.8279,221.9259,221.671,221.8671,3523.0
2023-08-01 14:50:00,226.2,226.2,225.86,225.95,4356.0,221.7984,221.7984,221.4651,221.5533,4356.0
2023-08-01 15:00:00,225.95,225.95,225.65,225.76,3295.0,221.5533,221.5533,221.2592,221.367,3295.0
2023-08-01 15:10:00,225.79,225.79,225.66,225.73,3384.0,221.3964,221.3964,221.269,221.3376,3384.0
2023-08-01 15:20:00,225.77,225.84,225.45,225.45,5423.0,221.3768,221.4455,221.063,221.063,5423.0
2023-08-01 15:30:00,225.53,225.62,225.23,225.38,13098.0,221.1415,221.2297,220.8473,220.9944,13098.0
2023-08-01 15:40:00,225.38,225.95,225.08,225.82,23816.0,220.9944,221.5533,220.7002,221.4258,23816.0
2023-08-01 15:50:00,225.79,225.81,225.22,225.35,59154.0,221.3964,221.416,220.8375,220.965,59154.0
2023-08-02 09:30:00,224.08,225.29,223.96,225.05,10496.0,219.7197,220.9062,219.602,220.6708,10496.0
2023-08-02 09:40:00,225.49,225.49,224.34,224.42,3233.0,221.1023,221.1023,219.9746,220.0531,3233.0
2023-08-02 09:50:00,224.18,224.91,224.05,224.91,2215.0,219.8178,220.5336,219.6903,220.5336,2215.0
2023-08-02 10:00:00,224.42,224.44,223.1,223.29,3940.0,220.0531,220.0727,218.7588,218.9451,3940.0
2023-08-02 10:10:00,223.19,223.59,223.19,223.29,4428.0,218.847,219.2392,218.847,218.9451,4428.0
2023-08-02 10:20:00,223.29,223.29,222.38,222.4,10460.0,218.9451,218.9451,218.0528,218.0724,10460.0
2023-08-02 10:30:00,222.15,222.49,221.79,222.46,6108.0,217.8273,218.1606,217.4743,218.1312,6108.0
2023-08-02 10:40:00,222.25,222.4,222.0,222.03,2989.0,217.9253,218.0724,217.6802,217.7096,2989.0
2023-08-02 10:50:00,222.05,222.41,221.73,222.13,3651.0,217.7292,218.0822,217.4154,217.8076,3651.0
2023-08-02 11:00:00,222.09,222.25,222.02,222.19,3378.0,217.7684,217.9253,217.6998,217.8665,3378.0
2023-08-02 11:10:00,222.17,222.39,221.95,221.99,6873.0,217.8469,218.0626,217.6311,217.6704,6873.0
2023-08-02 11:20:00,221.95,222.5,221.94,222.5,2498.0,217.6311,218.1704,217.6213,218.1704,2498.0
2023-08-02 11:30:00,222.56,222.79,222.4,222.56,2969.0,218.2293,218.4548,218.0724,218.2293,2969.0
2023-08-02 11:40:00,222.41,222.45,222.16,222.43,2729.0,218.0822,218.1214,217.8371,218.1018,2729.0
2023-08-02 11:50:00,222.51,222.51,222.08,222.09,2941.0,218.1803,218.1803,217.7586,217.7684,2941.0
2023-08-02 12:00:00,222.18,223.02,222.18,223.02,2626.0,217.8567,218.6803,217.8567,218.6803,2626.0
2023-08-02 12:10:00,222.94,223.56,222.86,223.5,4888.0,218.6019,219.2098,218.5234,219.151,4888.0
2023-08-02 12:20:00,223.65,223.71,223.28,223.47,1945.0,219.2981,219.3569,218.9353,219.1216,1945.0
2023-08-02 12:30:00,223.49,223.79,223.49,223.74,2300.0,219.1412,219.4353,219.1412,219.3863,2300.0
2023-08-02 12:40:00,223.48,223.49,223.26,223.27,920.0,219.1314,219.1412,218.9157,218.9255,920.0
2023-08-02 12:50:00,223.36,223.36,223.17,223.18,1051.0,219.0137,219.0137,218.8274,218.8372,1051.0
2023-08-02 13:00:00,223.21,223.27,223.02,223.08,1694.0,218.8666,218.9255,218.6803,218.7392,1694.0
2023-08-02 13:10:00,223.12,223.17,222.88,222.92,3046.0,218.7784,218.8274,218.5431,218.5823,3046.0
2023-08-02 13:20:00,222.93,222.94,222.74,222.94,2719.0,218.5921,218.6019,218.4058,218.6019,2719.0
2023-08-02 13:30:00,222.95,223.08,222.73,222.81,2145.0,218.6117,218.7392,218.396,218.4744,2145.0
2023-08-02 13:40:00,222.82,222.89,222.55,222.55,3660.0,218.4842,218.5529,218.2195,218.2195,3660.0
2023-08-02 13:50:00,222.61,222.61,222.41,222.51,2929.0,218.2783,218.2783,218.0822,218.1803,2929.0
2023-08-02 14:00:00,222.54,222.54,222.06,222.17,3562.0,218.2097,218.2097,217.739,217.8469,3562.0
2023-08-02 14:10:00,222.19,222.4,222.15,222.15,2303.0,217.8665,218.0724,217.8273,217.8273,2303.0
2023-08-02 14:20:00,222.11,222.19,221.95,221.95,4585.0,217.788,217.8665,217.6311,217.6311,4585.0
2023-08-02 14:30:00,221.96,221.98,221.81,221.88,2501.0,217.641,217.6606,217.4939,217.5625,2501.0
2023-08-02 14:40:00,221.92,222.03,221.91,221.98,6341.0,217.6017,217.7096,217.5919,217.6606,6341.0
2023-08-02 14:50:00,222.02,222.34,221.99,222.23,4350.0,217.6998,218.0136,217.6704,217.9057,4350.0
2023-08-02 15:00:00,222.28,222.43,222.13,222.2,5813.0,217.9547,218.1018,217.8076,217.8763,5813.0
2023-08-02 15:10:00,222.19,222.23,221.65,221.81,5187.0,217.8665,217.9057,217.337,217.4939,5187.0
2023-08-02 15:20:00,221.77,221.87,221.48,221.51,5265.0,217.4547,217.5527,217.1703,217.1997,5265.0
2023-08-02 15:30:00,221.6,221.86,221.46,221.67,13433.0,217.288,217.5429,217.1507,217.3566,13433.0
2023-08-02 15:40:00,221.65,222.21,221.54,221.93,28078.0,217.337,217.8861,217.2291,217.6115,28078.0
2023-08-02 15:50:00,222.01,222.32,221.89,222.07,51263.0,217.69,217.9939,217.5723,217.7488,51263.0
2023-08-03 09:30:00,220.59,221.42,219.83,219.97,10955.0,216.2976,217.1115,215.5524,215.6897,10955.0
2023-08-03 09:40:00,220.2,220.91,220.13,220.86,3393.0,215.9152,216.6114,215.8466,216.5624,3393.0
2023-08-03 09:50:00,221.06,221.82,220.89,221.35,4213.0,216.7585,217.5037,216.5918,217.0428,4213.0
2023-08-03 10:00:00,221.31,221.51,220.88,221.03,3878.0,217.0036,217.1997,216.582,216.7291,3878.0
2023-08-03 10:10:00,220.81,220.92,220.69,220.83,2901.0,216.5133,216.6212,216.3957,216.5329,2901.0
2023-08-03 10:20:00,220.82,221.04,220.75,221.03,4838.0,216.5231,216.7389,216.4545,216.7291,4838.0
2023-08-03 10:30:00,221.05,221.09,220.51,220.55,4583.0,216.7487,216.7879,216.2192,216.2584,4583.0
2023-08-03 10:40:00,220.47,220.66,220.09,220.09,5625.0,216.1799,216.3663,215.8073,215.8073,5625.0
2023-08-03 10:50:00,220.05,221.05,220.02,220.99,5547.0,215.7681,216.7487,215.7387,216.6898,5547.0
2023-08-03 11:00:00,221.13,221.3,220.86,220.98,3221.0,216.8271,216.9938,216.5624,216.68,3221.0
2023-08-03 11:10:00,220.99,221.07,220.66,220.91,5426.0,216.6898,216.7683,216.3663,216.6114,5426.0
2023-08-03 11:20:00,221.0,221.5,220.76,221.35,4902.0,216.6996,217.1899,216.4643,217.0428,4902.0
2023-08-03 11:30:00,221.3,221.32,221.02,221.17,4988.0,216.9938,217.0134,216.7192,216.8663,4988.0
2023-08-03 11:40:00,221.01,221.26,221.01,221.25,4782.0,216.7094,216.9546,216.7094,216.9448,4782.0
2023-08-03 11:50:00,221.27,221.27,220.97,221.24,4563.0,216.9644,216.9644,216.6702,216.935,4563.0
2023-08-03 12:00:00,221.23,221.54,221.22,221.28,5001.0,216.9252,217.2291,216.9154,216.9742,5001.0
2023-08-03 12:10:00,221.28,221.29,220.9,221.05,4426.0,216.9742,216.984,216.6016,216.7487,4426.0
2023-08-03 12:20:00,221.09,221.1,220.9,221.02,6515.0,216.7879,216.7977,216.6016,216.7192,6515.0
2023-08-03 12:30:00,221.02,221.17,220.8,220.88,3685.0,216.7192,216.8663,216.5035,216.582,3685.0
2023-08-03 12:40:00,220.82,220.94,220.63,220.76,1774.0,216.5231,216.6408,216.3368,216.4643,1774.0
2023-08-03 12:50:00,220.71,220.81,220.49,220.8,4035.0,216.4153,216.5133,216.1996,216.5035,4035.0
2023-08-03 13:00:00,220.83,220.83,220.41,220.46,2000.0,216.5329,216.5329,216.1211,216.1701,2000.0
2023-08-03 13:10:00,220.53,220.56,220.21,220.53,4848.0,216.2388,216.2682,215.925,216.2388,4848.0
2023-08-03 13:20:00,220.69,220.92,220.52,220.68,5714.0,216.3957,216.6212,216.229,216.3859,5714.0
2023-08-03 13:30:00,220.67,220.79,220.56,220.75,4096.0,216.3761,216.4937,216.2682,216.4545,4096.0
2023-08-03 13:40:00,220.74,220.74,220.53,220.65,4441.0,216.4447,216.4447,216.2388,216.3564,4441.0
2023-08-03 13:50:00,220.62,220.8,220.6,220.75,4709.0,216.327,216.5035,216.3074,216.4545,4709.0
2023-08-03 14:00:00,220.79,221.01,220.64,220.96,4058.0,216.4937,216.7094,216.3466,216.6604,4058.0
2023-08-03 14:10:00,220.93,220.94,220.63,220.71,4916.0,216.631,216.6408,216.3368,216.4153,4916.0
2023-08-03 14:20:00,220.68,220.77,220.58,220.59,4270.0,216.3859,216.4741,216.2878,216.2976,4270.0
2023-08-03 14:30:00,220.58,220.8,220.41,220.52,5086.0,216.2878,216.5035,216.1211,216.229,5086.0
2023-08-03 14:40:00,220.47,220.47,220.2,220.28,5716.0,216.1799,216.1799,215.9152,215.9936,5716.0
2023-08-03 14:50:00,220.31,220.48,220.2,220.33,5131.0,216.0231,216.1898,215.9152,216.0427,5131.0
2023-08-03 15:00:00,220.33,220.37,220.03,220.08,4602.0,216.0427,216.0819,215.7485,215.7975,4602.0
2023-08-03 15:10:00,220.08,220.18,219.98,220.14,7091.0,215.7975,215.8956,215.6995,215.8564,7091.0
2023-08-03 15:20:00,220.15,220.35,220.05,220.25,10292.0,215.8662,216.0623,215.7681,215.9642,10292.0
2023-08-03 15:30:00,220.25,220.48,220.16,220.47,15944.0,215.9642,216.1898,215.876,216.1799,15944.0
2023-08-03 15:40:00,220.44,220.48,219.84,219.84,30309.0,216.1505,216.1898,215.5622,215.5622,30309.0
2023-08-03 15:50:00,219.86,220.23,219.75,219.78,70861.0,215.5818,215.9446,215.474,215.5034,70861.0
2023-08-04 09:30:00,198.5,199.61,191.96,192.99,97974.0,194.6375,195.7259,188.2247,189.2347,97974.0
2023-08-04 09:40:00,193.54,195.07,189.56,189.75,99284.0,189.774,191.2742,185.8714,186.0577,99284.0
2023-08-04 09:50:00,189.75,190.95,187.37,189.04,99710.0,186.0577,187.2344,183.724,185.3615,99710.0
2023-08-04 10:00:00,188.7,189.26,181.67,181.98,151360.0,185.0281,185.5773,178.1349,178.4389,151360.0
2023-08-04 10:10:00,182.3,186.42,181.5,186.05,114767.0,178.7527,182.7925,177.9683,182.4297,114767.0
2023-08-04 10:20:00,185.8,187.52,184.99,185.2,42731.0,182.1846,183.8711,181.3903,181.5963,42731.0
2023-08-04 10:30:00,185.37,185.9,184.55,185.71,26135.0,181.7629,182.2826,180.9589,182.0963,26135.0
2023-08-04 10:40:00,185.74,186.53,184.37,185.03,34717.0,182.1257,182.9004,180.7824,181.4296,34717.0
2023-08-04 10:50:00,185.03,185.09,183.46,183.82,35754.0,181.4296,181.4884,179.8901,180.2431,35754.0
2023-08-04 11:00:00,183.99,183.99,182.36,182.69,28603.0,180.4098,180.4098,178.8115,179.1351,28603.0
2023-08-04 11:10:00,182.82,184.82,182.45,184.39,27783.0,179.2626,181.2236,178.8998,180.802,27783.0
2023-08-04 11:20:00,184.49,184.73,183.52,184.0,74783.0,180.9001,181.1354,179.9489,180.4196,74783.0
2023-08-04 11:30:00,184.0,184.21,183.09,183.27,44117.0,180.4196,180.6255,179.5273,179.7038,44117.0
2023-08-04 11:40:00,183.18,183.65,182.82,183.14,31803.0,179.6156,180.0764,179.2626,179.5763,31803.0
2023-08-04 11:50:00,183.14,183.51,182.77,183.15,26189.0,179.5763,179.9391,179.2135,179.5861,26189.0
2023-08-04 12:00:00,183.16,184.09,183.07,183.53,23188.0,179.596,180.5079,179.5077,179.9588,23188.0
2023-08-04 12:10:00,183.64,184.25,183.37,183.89,19503.0,180.0666,180.6647,179.8019,180.3117,19503.0
2023-08-04 12:20:00,183.86,185.05,183.52,184.82,74274.0,180.2823,181.4492,179.9489,181.2236,74274.0
2023-08-04 12:30:00,184.82,184.82,183.12,183.24,15389.0,181.2236,181.2236,179.5567,179.6744,15389.0
2023-08-04 12:40:00,183.21,183.47,182.99,183.23,17547.0,179.645,179.8999,179.4293,179.6646,17547.0
2023-08-04 12:50:00,183.22,183.44,182.82,182.96,24386.0,179.6548,179.8705,179.2626,179.3998,24386.0
2023-08-04 13:00:00,182.92,183.3,182.17,182.54,29846.0,179.3606,179.7332,178.6252,178.988,29846.0
2023-08-04 13:10:00,182.38,182.93,182.25,182.75,15268.0,178.8311,179.3704,178.7037,179.1939,15268.0
2023-08-04 13:20:00,182.83,182.95,182.2,182.33,16461.0,179.2724,179.39,178.6546,178.7821,16461.0
2023-08-04 13:30:00,182.33,182.55,181.96,182.22,20756.0,178.7821,178.9978,178.4193,178.6742,20756.0
2023-08-04 13:40:00,182.22,183.01,182.12,182.39,24117.0,178.6742,179.4489,178.5762,178.8409,24117.0
2023-08-04 13:50:00,182.43,182.58,181.75,182.12,25320.0,178.8802,179.0272,178.2134,178.5762,25320.0
2023-08-04 14:00:00,182.02,182.1,181.26,181.4,17720.0,178.4781,178.5566,177.7329,177.8702,17720.0
2023-08-04 14:10:00,181.37,181.48,180.84,180.96,23270.0,177.8408,177.9486,177.3211,177.4388,23270.0
2023-08-04 14:20:00,180.89,181.22,180.29,180.35,21805.0,177.3701,177.6937,176.7818,176.8406,21805.0
2023-08-04 14:30:00,180.4,180.49,180.11,180.35,17415.0,176.8897,176.9779,176.6053,176.8406,17415.0
2023-08-04 14:40:00,180.39,181.33,180.2,180.23,76627.0,176.8799,177.8016,176.6935,176.723,76627.0
2023-08-04 14:50:00,180.23,180.64,179.97,180.19,45855.0,176.723,177.125,176.468,176.6837,45855.0
2023-08-04 15:00:00,180.19,180.24,179.25,179.3,22858.0,176.6837,176.7328,175.762,175.8111,22858.0
2023-08-04 15:10:00,179.25,179.37,178.16,178.33,30156.0,175.762,175.8797,174.6932,174.8599,30156.0
2023-08-04 15:20:00,178.32,179.49,178.29,179.24,78809.0,174.8501,175.9974,174.8207,175.7522,78809.0
2023-08-04 15:30:00,179.24,179.45,178.29,178.52,107348.0,175.7522,175.9581,174.8207,175.0462,107348.0
2023-08-04 15:40:00,178.43,179.39,178.19,179.2,77281.0,174.958,175.8993,174.7227,175.713,77281.0
2023-08-04 15:50:00,179.1,179.31,178.89,179.24,145116.0,175.615,175.8209,175.409,175.7522,145116.0
2023-08-07 09:30:00,190.26,191.99,187.38,189.68,272108.0,186.5578,188.2541,183.7338,185.9891,272108.0
2023-08-07 09:40:00,189.48,191.5,188.25,188.36,113060.0,185.793,187.7737,184.5869,184.6948,113060.0
2023-08-07 09:50:00,188.48,188.86,187.06,188.22,54709.0,184.8124,185.185,183.4201,184.5575,54709.0
2023-08-07 10:00:00,188.34,188.45,186.58,186.9,54898.0,184.6752,184.783,182.9494,183.2632,54898.0
2023-08-07 10:10:00,186.9,187.62,186.6,186.78,31742.0,183.2632,183.9692,182.969,183.1455,31742.0
2023-08-07 10:20:00,186.6,186.69,185.6,186.52,27041.0,182.969,183.0573,181.9885,182.8906,27041.0
2023-08-07 10:30:00,186.53,187.05,185.36,185.65,26688.0,182.9004,183.4103,181.7531,182.0375,26688.0
2023-08-07 10:40:00,185.65,186.16,184.97,185.9,41580.0,182.0375,182.5376,181.3707,182.2826,41580.0
2023-08-07 10:50:00,185.88,186.41,185.02,186.3,21161.0,182.263,182.7827,181.4198,182.6749,21161.0
2023-08-07 11:00:00,186.2,186.2,185.19,185.6,27954.0,182.5768,182.5768,181.5864,181.9885,27954.0
2023-08-07 11:10:00,185.76,186.6,185.32,185.32,25621.0,182.1454,182.969,181.7139,181.7139,25621.0
2023-08-07 11:20:00,185.39,186.38,184.98,186.14,19433.0,181.7826,182.7533,181.3805,182.518,19433.0
2023-08-07 11:30:00,186.27,187.12,185.72,186.5,30690.0,182.6454,183.4789,182.1061,182.871,30690.0
2023-08-07 11:40:00,186.53,186.83,185.13,185.22,19972.0,182.9004,183.1945,181.5276,181.6159,19972.0
2023-08-07 11:50:00,185.22,185.77,184.94,185.54,23416.0,181.6159,182.1552,181.3413,181.9296,23416.0
2023-08-07 12:00:00,185.53,186.2,185.17,185.29,18815.0,181.9198,182.5768,181.5668,181.6845,18815.0
2023-08-07 12:10:00,185.28,185.34,184.74,184.84,19191.0,181.6747,181.7335,181.1452,181.2433,19191.0
2023-08-07 12:20:00,184.84,185.54,184.84,185.1,18642.0,181.2433,181.9296,181.2433,181.4982,18642.0
2023-08-07 12:30:00,185.1,185.68,184.98,185.47,18206.0,181.4982,182.0669,181.3805,181.861,18206.0
2023-08-07 12:40:00,185.46,186.32,184.9,184.9,19079.0,181.8512,182.6945,181.3021,181.3021,19079.0
2023-08-07 12:50:00,184.98,185.4,184.84,185.4,20173.0,181.3805,181.7924,181.2433,181.7924,20173.0
2023-08-07 13:00:00,185.29,185.59,185.0,185.59,15139.0,181.6845,181.9787,181.4001,181.9787,15139.0
2023-08-07 13:10:00,185.64,185.77,184.98,185.29,21415.0,182.0277,182.1552,181.3805,181.6845,21415.0
2023-08-07 13:20:00,185.19,185.55,184.89,185.39,20639.0,181.5864,181.9394,181.2923,181.7826,20639.0
2023-08-07 13:30:00,185.39,185.59,184.94,185.18,27190.0,181.7826,181.9787,181.3413,181.5766,27190.0
2023-08-07 13:40:00,185.19,185.43,184.89,185.14,16396.0,181.5864,181.8218,181.2923,181.5374,16396.0
2023-08-07 13:50:00,185.12,185.42,184.89,185.33,16245.0,181.5178,181.812,181.2923,181.7237,16245.0
2023-08-07 14:00:00,185.34,185.34,185.0,185.28,17365.0,181.7335,181.7335,181.4001,181.6747,17365.0
2023-08-07 14:10:00,185.13,185.34,184.98,185.29,23846.0,181.5276,181.7335,181.3805,181.6845,23846.0
2023-08-07 14:20:00,185.32,185.37,184.96,184.96,28409.0,181.7139,181.7629,181.3609,181.3609,28409.0
2023-08-07 14:30:00,185.03,185.25,184.94,185.08,33133.0,181.4296,181.6453,181.3413,181.4786,33133.0
2023-08-07 14:40:00,185.14,185.25,184.72,185.21,33638.0,181.5374,181.6453,181.1256,181.6061,33638.0
2023-08-07 14:50:00,185.25,185.62,185.09,185.48,68124.0,181.6453,182.0081,181.4884,181.8708,68124.0
2023-08-07 15:00:00,185.66,186.05,185.22,185.55,51705.0,182.0473,182.4297,181.6159,181.9394,51705.0
2023-08-07 15:10:00,185.55,186.15,185.44,186.15,22393.0,181.9394,182.5278,181.8316,182.5278,22393.0
2023-08-07 15:20:00,186.16,186.35,185.73,186.02,39691.0,182.5376,182.7239,182.1159,182.4003,39691.0
2023-08-07 15:30:00,185.93,186.16,185.56,185.78,39989.0,182.3121,182.5376,181.9493,182.165,39989.0
2023-08-07 15:40:00,185.69,186.39,185.53,186.24,92797.0,182.0767,182.7631,181.9198,182.616,92797.0
2023-08-07 15:50:00,186.16,187.09,186.16,186.67,229787.0,182.5376,183.4495,182.5376,183.0377,229787.0
2023-08-08 09:30:00,184.54,185.0,181.55,184.61,107225.0,180.9491,181.4001,178.0173,181.0177,107225.0
2023-08-08 09:40:00,184.32,184.35,183.3,183.3,29367.0,180.7334,180.7628,179.7332,179.7332,29367.0
2023-08-08 09:50:00,183.25,183.5,181.71,182.02,56371.0,179.6842,179.9293,178.1742,178.4781,56371.0
2023-08-08 10:00:00,181.9,182.0,177.39,177.9,90545.0,178.3605,178.4585,173.9382,174.4383,90545.0
2023-08-08 10:10:00,177.92,179.56,177.75,179.5,51968.0,174.4579,176.066,174.2912,176.0072,51968.0
2023-08-08 10:20:00,179.75,181.02,179.39,179.56,56351.0,176.2523,177.4976,175.8993,176.066,56351.0
2023-08-08 10:30:00,179.49,179.73,178.16,178.75,39310.0,175.9974,176.2327,174.6932,175.2718,39310.0
2023-08-08 10:40:00,178.78,179.44,177.67,177.86,30591.0,175.3012,175.9483,174.2128,174.3991,30591.0
2023-08-08 10:50:00,177.86,178.14,177.52,178.0,20430.0,174.3991,174.6736,174.0657,174.5364,20430.0
2023-08-08 11:00:00,178.03,178.22,177.0,177.79,39053.0,174.5658,174.7521,173.5558,174.3304,39053.0
2023-08-08 11:10:00,177.85,178.13,177.63,177.75,18127.0,174.3893,174.6638,174.1736,174.2912,18127.0
2023-08-08 11:20:00,177.78,178.08,177.39,177.95,24507.0,174.3206,174.6148,173.9382,174.4873,24507.0
2023-08-08 11:30:00,177.98,177.98,176.99,177.36,15236.0,174.5167,174.5167,173.546,173.9088,15236.0
2023-08-08 11:40:00,177.38,177.57,176.38,176.47,23673.0,173.9284,174.1147,172.9479,173.0361,23673.0
2023-08-08 11:50:00,176.4,176.9,176.14,176.77,15082.0,172.9675,173.4578,172.7126,173.3303,15082.0
2023-08-08 12:00:00,176.79,177.36,176.74,176.74,14650.0,173.3499,173.9088,173.3009,173.3009,14650.0
2023-08-08 12:10:00,176.74,177.25,176.59,177.03,16308.0,173.3009,173.801,173.1538,173.5852,16308.0
2023-08-08 12:20:00,177.03,177.89,177.02,177.75,15701.0,173.5852,174.4285,173.5754,174.2912,15701.0
2023-08-08 12:30:00,177.75,178.1,177.53,178.0,34796.0,174.2912,174.6344,174.0755,174.5364,34796.0
2023-08-08 12:40:00,178.0,178.12,177.0,177.07,24267.0,174.5364,174.654,173.5558,173.6245,24267.0
2023-08-08 12:50:00,177.06,177.33,176.65,177.13,18422.0,173.6146,173.8794,173.2126,173.6833,18422.0
2023-08-08 13:00:00,177.19,177.6,176.96,177.06,15347.0,173.7421,174.1441,173.5166,173.6146,15347.0
2023-08-08 13:10:00,177.0,177.71,176.66,177.7,29413.0,173.5558,174.252,173.2224,174.2422,29413.0
2023-08-08 13:20:00,177.67,178.06,177.43,177.78,25040.0,174.2128,174.5952,173.9774,174.3206,25040.0
2023-08-08 13:30:00,177.71,177.95,177.5,177.58,18020.0,174.252,174.4873,174.0461,174.1245,18020.0
2023-08-08 13:40:00,177.68,178.01,177.53,177.62,18303.0,174.2226,174.5462,174.0755,174.1638,18303.0
2023-08-08 13:50:00,177.7,178.63,177.69,178.31,31687.0,174.2422,175.1541,174.2324,174.8403,31687.0
2023-08-08 14:00:00,178.3,178.39,177.96,178.13,17989.0,174.8305,174.9188,174.4971,174.6638,17989.0
2023-08-08 14:10:00,178.13,178.67,177.91,178.47,19420.0,174.6638,175.1933,174.4481,174.9972,19420.0
2023-08-08 14:20:00,178.36,178.92,178.36,178.57,22208.0,174.8894,175.4385,174.8894,175.0953,22208.0
2023-08-08 14:30:00,178.7,178.85,178.34,178.49,12788.0,175.2227,175.3698,174.8697,175.0168,12788.0
2023-08-08 14:40:00,178.49,178.56,178.12,178.34,19758.0,175.0168,175.0855,174.654,174.8697,19758.0
2023-08-08 14:50:00,178.35,178.79,178.27,178.63,26920.0,174.8795,175.311,174.8011,175.1541,26920.0
2023-08-08 15:00:00,178.72,178.81,178.34,178.69,32879.0,175.2423,175.3306,174.8697,175.2129,32879.0
2023-08-08 15:10:00,178.66,178.77,178.17,178.17,30991.0,175.1835,175.2914,174.703,174.703,30991.0
2023-08-08 15:20:00,178.29,179.66,178.23,179.18,39521.0,174.8207,176.1641,174.7619,175.6934,39521.0
2023-08-08 15:30:00,179.24,179.9,179.23,179.74,50853.0,175.7522,176.3994,175.7424,176.2425,50853.0
2023-08-08 15:40:00,179.72,180.4,179.65,179.97,77842.0,176.2229,176.8897,176.1543,176.468,77842.0
2023-08-08 15:50:00,180.0,180.05,179.13,179.29,217554.0,176.4974,176.5465,175.6444,175.8013,217554.0
2023-08-09 09:30:00,179.17,181.5,179.17,179.63,30863.0,175.6836,177.9683,175.6836,176.1346,30863.0
2023-08-09 09:40:00,179.41,179.41,177.88,178.7,16077.0,175.9189,175.9189,174.4187,175.2227,16077.0
2023-08-09 09:50:00,178.72,179.87,178.34,179.34,11469.0,175.2423,176.37,174.8697,175.8503,11469.0
2023-08-09 10:00:00,179.33,179.53,177.97,178.06,13916.0,175.8405,176.0366,174.5069,174.5952,13916.0
2023-08-09 10:10:00,178.06,178.06,176.98,176.98,11241.0,174.5952,174.5952,173.5362,173.5362,11241.0
2023-08-09 10:20:00,176.89,177.44,176.65,177.25,14437.0,173.448,173.9873,173.2126,173.801,14437.0
2023-08-09 10:30:00,177.25,177.5,177.0,177.41,10876.0,173.801,174.0461,173.5558,173.9578,10876.0
2023-08-09 10:40:00,177.45,178.0,177.3,177.97,5926.0,173.9971,174.5364,173.85,174.5069,5926.0
2023-08-09 10:50:00,177.94,178.23,177.65,177.85,7972.0,174.4775,174.7619,174.1932,174.3893,7972.0
2023-08-09 11:00:00,177.89,178.04,177.34,177.65,10423.0,174.4285,174.5756,173.8892,174.1932,10423.0
2023-08-09 11:10:00,177.65,177.65,176.63,176.63,16229.0,174.1932,174.1932,173.193,173.193,16229.0
2023-08-09 11:20:00,176.56,176.74,176.46,176.56,7679.0,173.1244,173.3009,173.0263,173.1244,7679.0
2023-08-09 11:30:00,176.48,176.83,176.27,176.7,29188.0,173.0459,173.3891,172.84,173.2617,29188.0
2023-08-09 11:40:00,176.7,176.78,176.41,176.59,8729.0,173.2617,173.3401,172.9773,173.1538,8729.0
2023-08-09 11:50:00,176.59,176.85,176.48,176.74,10253.0,173.1538,173.4087,173.0459,173.3009,10253.0
2023-08-09 12:00:00,176.62,176.85,176.49,176.61,9628.0,173.1832,173.4087,173.0557,173.1734,9628.0
2023-08-09 12:10:00,176.59,177.02,176.52,176.7,12378.0,173.1538,173.5754,173.0852,173.2617,12378.0
2023-08-09 12:20:00,176.67,176.84,176.51,176.81,9837.0,173.2322,173.3989,173.0754,173.3695,9837.0
2023-08-09 12:30:00,176.84,176.93,176.76,176.87,15765.0,173.3989,173.4872,173.3205,173.4283,15765.0
2023-08-09 12:40:00,176.75,176.94,176.46,176.74,13542.0,173.3107,173.497,173.0263,173.3009,13542.0
2023-08-09 12:50:00,176.79,177.25,176.76,176.78,8835.0,173.3499,173.801,173.3205,173.3401,8835.0
2023-08-09 13:00:00,176.71,176.82,176.59,176.75,12502.0,173.2715,173.3793,173.1538,173.3107,12502.0
2023-08-09 13:10:00,176.66,176.77,176.49,176.49,9402.0,173.2224,173.3303,173.0557,173.0557,9402.0
2023-08-09 13:20:00,176.48,176.64,176.42,176.59,8453.0,173.0459,173.2028,172.9871,173.1538,8453.0
2023-08-09 13:30:00,176.6,177.12,176.6,176.79,10289.0,173.1636,173.6735,173.1636,173.3499,10289.0
2023-08-09 13:40:00,176.75,176.78,176.49,176.57,11005.0,173.3107,173.3401,173.0557,173.1342,11005.0
2023-08-09 13:50:00,176.62,176.79,176.5,176.64,10375.0,173.1832,173.3499,173.0655,173.2028,10375.0
2023-08-09 14:00:00,176.58,176.58,176.42,176.53,7055.0,173.144,173.144,172.9871,173.095,7055.0
2023-08-09 14:10:00,176.47,176.78,176.45,176.62,12805.0,173.0361,173.3401,173.0165,173.1832,12805.0
2023-08-09 14:20:00,176.7,176.74,176.45,176.53,16256.0,173.2617,173.3009,173.0165,173.095,16256.0
2023-08-09 14:30:00,176.6,176.86,176.54,176.63,14605.0,173.1636,173.4185,173.1048,173.193,14605.0
2023-08-09 14:40:00,176.64,176.76,176.41,176.62,21336.0,173.2028,173.3205,172.9773,173.1832,21336.0
2023-08-09 14:50:00,176.62,176.8,176.53,176.69,28806.0,173.1832,173.3597,173.095,173.2518,28806.0
2023-08-09 15:00:00,176.74,177.0,176.59,176.81,45898.0,173.3009,173.5558,173.1538,173.3695,45898.0
2023-08-09 15:10:00,176.68,176.95,176.49,176.91,31578.0,173.242,173.5068,173.0557,173.4676,31578.0
2023-08-09 15:20:00,176.86,177.48,176.79,177.13,44703.0,173.4185,174.0265,173.3499,173.6833,44703.0
2023-08-09 15:30:00,177.13,177.53,177.08,177.32,29223.0,173.6833,174.0755,173.6343,173.8696,29223.0
2023-08-09 15:40:00,177.27,177.5,176.75,176.75,24001.0,173.8206,174.0461,173.3107,173.3107,24001.0
2023-08-09 15:50:00,176.8,177.29,176.71,176.93,125698.0,173.3597,173.8402,173.2715,173.4872,125698.0
2023-08-10 09:30:00,178.47,181.0,177.6,180.89,33887.0,174.9972,177.478,174.1441,177.3701,33887.0
2023-08-10 09:40:00,180.99,181.33,180.04,180.24,30335.0,177.4682,177.8016,176.5367,176.7328,30335.0
2023-08-10 09:50:00,180.23,180.45,179.39,179.72,41199.0,176.723,176.9387,175.8993,176.2229,41199.0
2023-08-10 10:00:00,179.95,180.18,179.5,180.02,25643.0,176.4484,176.6739,176.0072,176.5171,25643.0
2023-08-10 10:10:00,180.02,180.1,179.46,179.8,10485.0,176.5171,176.5955,175.9679,176.3013,10485.0
2023-08-10 10:20:00,179.73,180.05,179.59,179.89,8994.0,176.2327,176.5465,176.0954,176.3896,8994.0
2023-08-10 10:30:00,179.83,180.14,179.66,179.96,15574.0,176.3307,176.6347,176.1641,176.4582,15574.0
2023-08-10 10:40:00,179.96,180.01,179.34,179.35,14239.0,176.4582,176.5072,175.8503,175.8601,14239.0
2023-08-10 10:50:00,179.34,180.02,179.07,180.0,10622.0,175.8503,176.5171,175.5855,176.4974,10622.0
2023-08-10 11:00:00,179.95,180.55,179.81,180.14,14298.0,176.4484,177.0367,176.3111,176.6347,14298.0
2023-08-10 11:10:00,180.2,180.25,179.6,179.63,24378.0,176.6935,176.7426,176.1052,176.1346,24378.0
2023-08-10 11:20:00,179.66,180.19,179.47,180.03,12405.0,176.1641,176.6837,175.9778,176.5269,12405.0
2023-08-10 11:30:00,180.09,180.53,179.91,180.35,31440.0,176.5857,177.0171,176.4092,176.8406,31440.0
2023-08-10 11:40:00,180.35,180.35,179.39,179.4,9130.0,176.8406,176.8406,175.8993,175.9091,9130.0
2023-08-10 11:50:00,179.4,179.52,178.8,179.39,18241.0,175.9091,176.0268,175.3208,175.8993,18241.0
2023-08-10 12:00:00,179.25,179.32,178.83,178.91,10169.0,175.762,175.8307,175.3502,175.4287,10169.0
2023-08-10 12:10:00,179.02,179.3,178.8,179.07,21759.0,175.5365,175.8111,175.3208,175.5855,21759.0
2023-08-10 12:20:00,178.93,179.15,178.52,178.7,14031.0,175.4483,175.664,175.0462,175.2227,14031.0
2023-08-10 12:30:00,178.78,179.12,178.67,178.9,20811.0,175.3012,175.6346,175.1933,175.4188,20811.0
2023-08-10 12:40:00,178.96,178.99,178.57,178.71,11908.0,175.4777,175.5071,175.0953,175.2325,11908.0
2023-08-10 12:50:00,178.72,178.83,178.32,178.65,18077.0,175.2423,175.3502,174.8501,175.1737,18077.0
2023-08-10 13:00:00,178.69,178.82,178.38,178.67,19801.0,175.2129,175.3404,174.909,175.1933,19801.0
2023-08-10 13:10:00,178.65,178.65,178.26,178.26,11248.0,175.1737,175.1737,174.7913,174.7913,11248.0
2023-08-10 13:20:00,178.25,178.31,177.9,177.92,7275.0,174.7815,174.8403,174.4383,174.4579,7275.0
2023-08-10 13:30:00,177.84,177.93,177.61,177.71,6033.0,174.3795,174.4677,174.1539,174.252,6033.0
2023-08-10 13:40:00,177.7,177.92,177.24,177.82,31365.0,174.2422,174.4579,173.7911,174.3599,31365.0
2023-08-10 13:50:00,177.81,177.99,177.55,177.59,7509.0,174.3501,174.5266,174.0951,174.1343,7509.0
2023-08-10 14:00:00,177.57,177.99,177.54,177.89,9056.0,174.1147,174.5266,174.0853,174.4285,9056.0
2023-08-10 14:10:00,177.89,178.07,177.6,177.97,16254.0,174.4285,174.605,174.1441,174.5069,16254.0
2023-08-10 14:20:00,177.97,178.1,177.84,177.93,12753.0,174.5069,174.6344,174.3795,174.4677,12753.0
2023-08-10 14:30:00,177.96,178.64,177.83,178.3,46629.0,174.4971,175.1639,174.3697,174.8305,46629.0
2023-08-10 14:40:00,178.3,178.97,178.21,178.82,28162.0,174.8305,175.4875,174.7423,175.3404,28162.0
2023-08-10 14:50:00,178.82,179.24,178.67,179.16,41853.0,175.3404,175.7522,175.1933,175.6738,41853.0
2023-08-10 15:00:00,179.23,179.32,178.65,178.77,26547.0,175.7424,175.8307,175.1737,175.2914,26547.0
2023-08-10 15:10:00,178.77,178.79,178.23,178.3,13674.0,175.2914,175.311,174.7619,174.8305,13674.0
2023-08-10 15:20:00,178.23,178.41,178.03,178.29,26488.0,174.7619,174.9384,174.5658,174.8207,26488.0
2023-08-10 15:30:00,178.23,178.26,177.81,178.0,25827.0,174.7619,174.7913,174.3501,174.5364,25827.0
2023-08-10 15:40:00,177.93,178.2,177.76,177.97,58781.0,174.4677,174.7325,174.301,174.5069,58781.0
2023-08-10 15:50:00,177.95,178.01,177.03,177.14,270811.0,174.4873,174.5462,173.5852,173.6931,270811.0
2023-08-11 09:30:00,178.1,179.62,177.68,179.36,19185.0,174.6344,176.1248,174.2226,175.8699,19185.0
2023-08-11 09:40:00,179.57,179.82,178.52,178.83,8621.0,176.0758,176.3209,175.0462,175.3502,8621.0
2023-08-11 09:50:00,178.82,179.21,178.68,179.21,7620.0,175.3404,175.7228,175.2031,175.7228,7620.0
2023-08-11 10:00:00,179.22,179.33,178.44,178.85,8615.0,175.7326,175.8405,174.9678,175.3698,8615.0
2023-08-11 10:10:00,178.7,178.85,178.41,178.67,7658.0,175.2227,175.3698,174.9384,175.1933,7658.0
2023-08-11 10:20:00,178.82,178.93,178.64,178.9,7781.0,175.3404,175.4483,175.1639,175.4188,7781.0
2023-08-11 10:30:00,178.89,179.03,178.52,179.03,7284.0,175.409,175.5463,175.0462,175.5463,7284.0
2023-08-11 10:40:00,179.07,179.27,178.92,179.14,9704.0,175.5855,175.7816,175.4385,175.6542,9704.0
2023-08-11 10:50:00,179.21,179.41,178.81,178.98,13504.0,175.7228,175.9189,175.3306,175.4973,13504.0
2023-08-11 11:00:00,179.0,179.03,178.66,178.87,8281.0,175.5169,175.5463,175.1835,175.3894,8281.0
2023-08-11 11:10:00,178.89,179.07,178.76,178.96,10374.0,175.409,175.5855,175.2816,175.4777,10374.0
2023-08-11 11:20:00,179.0,179.12,178.22,178.24,11207.0,175.5169,175.6346,174.7521,174.7717,11207.0
2023-08-11 11:30:00,178.35,178.53,178.26,178.41,10391.0,174.8795,175.056,174.7913,174.9384,10391.0
2023-08-11 11:40:00,178.33,178.34,177.94,178.07,7515.0,174.8599,174.8697,174.4775,174.605,7515.0
2023-08-11 11:50:00,178.06,178.14,177.6,178.02,7081.0,174.5952,174.6736,174.1441,174.556,7081.0
2023-08-11 12:00:00,178.08,178.39,178.01,178.21,8540.0,174.6148,174.9188,174.5462,174.7423,8540.0
2023-08-11 12:10:00,178.07,178.23,177.82,178.18,7414.0,174.605,174.7619,174.3599,174.7129,7414.0
2023-08-11 12:20:00,178.08,178.23,177.77,177.93,11124.0,174.6148,174.7619,174.3108,174.4677,11124.0
2023-08-11 12:30:00,178.03,178.13,177.9,178.07,9883.0,174.5658,174.6638,174.4383,174.605,9883.0
2023-08-11 12:40:00,178.09,178.16,177.91,178.14,3843.0,174.6246,174.6932,174.4481,174.6736,3843.0
2023-08-11 12:50:00,178.14,178.19,177.85,178.02,8645.0,174.6736,174.7227,174.3893,174.556,8645.0
2023-08-11 13:00:00,178.06,178.31,177.98,178.22,6456.0,174.5952,174.8403,174.5167,174.7521,6456.0
2023-08-11 13:10:00,178.3,178.77,178.28,178.56,11226.0,174.8305,175.2914,174.8109,175.0855,11226.0
2023-08-11 13:20:00,178.62,178.94,178.62,178.81,8304.0,175.1443,175.4581,175.1443,175.3306,8304.0
2023-08-11 13:30:00,178.9,178.93,178.59,178.66,8481.0,175.4188,175.4483,175.1149,175.1835,8481.0
2023-08-11 13:40:00,178.65,178.86,178.54,178.66,7984.0,175.1737,175.3796,175.0658,175.1835,7984.0
2023-08-11 13:50:00,178.66,178.9,178.54,178.69,9903.0,175.1835,175.4188,175.0658,175.2129,9903.0
2023-08-11 14:00:00,178.69,178.79,178.49,178.62,2410.0,175.2129,175.311,175.0168,175.1443,2410.0
2023-08-11 14:10:00,178.54,178.54,178.09,178.28,7055.0,175.0658,175.0658,174.6246,174.8109,7055.0
2023-08-11 14:20:00,178.23,178.63,178.13,178.54,6978.0,174.7619,175.1541,174.6638,175.0658,6978.0
2023-08-11 14:30:00,178.61,178.74,178.46,178.52,4060.0,175.1345,175.262,174.9874,175.0462,4060.0
2023-08-11 14:40:00,178.5,178.65,178.34,178.6,5609.0,175.0266,175.1737,174.8697,175.1247,5609.0
2023-08-11 14:50:00,178.64,178.72,178.54,178.72,5066.0,175.1639,175.2423,175.0658,175.2423,5066.0
2023-08-11 15:00:00,178.66,178.68,178.43,178.59,9055.0,175.1835,175.2031,174.958,175.1149,9055.0
2023-08-11 15:10:00,178.55,179.11,178.55,179.11,9659.0,175.0757,175.6248,175.0757,175.6248,9659.0
2023-08-11 15:20:00,179.12,179.35,179.03,179.27,13234.0,175.6346,175.8601,175.5463,175.7816,13234.0
2023-08-11 15:30:00,179.34,179.6,179.25,179.55,23596.0,175.8503,176.1052,175.762,176.0562,23596.0
2023-08-11 15:40:00,179.48,179.96,179.47,179.82,33302.0,175.9876,176.4582,175.9778,176.3209,33302.0
2023-08-11 15:50:00,179.74,179.82,179.37,179.5,106728.0,176.2425,176.3209,175.8797,176.0072,106728.0
2023-08-14 09:30:00,180.01,181.59,179.5,179.62,33058.0,176.5072,178.0565,176.0072,176.1248,33058.0
2023-08-14 09:40:00,179.79,179.98,178.87,179.25,11007.0,176.2915,176.4778,175.3894,175.762,11007.0
2023-08-14 09:50:00,179.53,179.88,179.03,179.64,29257.0,176.0366,176.3798,175.5463,176.1444,29257.0
2023-08-14 10:00:00,179.53,180.25,179.09,179.3,34508.0,176.0366,176.7426,175.6051,175.8111,34508.0
2023-08-14 10:10:00,179.09,179.72,179.09,179.28,9283.0,175.6051,176.2229,175.6051,175.7915,9283.0
2023-08-14 10:20:00,179.36,179.37,178.69,178.8,5546.0,175.8699,175.8797,175.2129,175.3208,5546.0
2023-08-14 10:30:00,178.89,179.34,178.88,179.25,5622.0,175.409,175.8503,175.3992,175.762,5622.0
2023-08-14 10:40:00,179.4,179.52,179.06,179.33,11577.0,175.9091,176.0268,175.5757,175.8405,11577.0
2023-08-14 10:50:00,179.26,179.54,179.12,179.14,7217.0,175.7718,176.0464,175.6346,175.6542,7217.0
2023-08-14 11:00:00,179.22,179.28,178.9,179.23,5273.0,175.7326,175.7915,175.4188,175.7424,5273.0
2023-08-14 11:10:00,179.19,179.23,178.76,178.76,8616.0,175.7032,175.7424,175.2816,175.2816,8616.0
2023-08-14 11:20:00,178.74,179.11,178.67,179.08,6384.0,175.262,175.6248,175.1933,175.5953,6384.0
2023-08-14 11:30:00,179.08,179.33,178.99,179.18,10744.0,175.5953,175.8405,175.5071,175.6934,10744.0
2023-08-14 11:40:00,179.11,179.43,179.0,179.2,11718.0,175.6248,175.9385,175.5169,175.713,11718.0
2023-08-14 11:50:00,179.27,179.52,179.2,179.39,5894.0,175.7816,176.0268,175.713,175.8993,5894.0
2023-08-14 12:00:00,179.39,179.49,179.05,179.42,6712.0,175.8993,175.9974,175.5659,175.9287,6712.0
2023-08-14 12:10:00,179.45,179.46,179.03,179.16,7971.0,175.9581,175.9679,175.5463,175.6738,7971.0
2023-08-14 12:20:00,179.26,179.47,179.2,179.35,4504.0,175.7718,175.9778,175.713,175.8601,4504.0
2023-08-14 12:30:00,179.41,179.59,179.34,179.44,5847.0,175.9189,176.0954,175.8503,175.9483,5847.0
2023-08-14 12:40:00,179.4,179.74,179.4,179.72,6375.0,175.9091,176.2425,175.9091,176.2229,6375.0
2023-08-14 12:50:00,179.73,179.82,179.39,179.81,12579.0,176.2327,176.3209,175.8993,176.3111,12579.0
2023-08-14 13:00:00,179.74,180.09,179.73,179.99,9081.0,176.2425,176.5857,176.2327,176.4876,9081.0
2023-08-14 13:10:00,180.09,180.29,180.01,180.13,12242.0,176.5857,176.7818,176.5072,176.6249,12242.0
2023-08-14 13:20:00,180.12,180.25,179.98,180.25,6269.0,176.6151,176.7426,176.4778,176.7426,6269.0
2023-08-14 13:30:00,180.17,180.29,179.72,179.93,6409.0,176.6641,176.7818,176.2229,176.4288,6409.0
2023-08-14 13:40:00,179.98,180.05,179.81,179.82,7466.0,176.4778,176.5465,176.3111,176.3209,7466.0
2023-08-14 13:50:00,179.87,180.02,179.75,180.02,7512.0,176.37,176.5171,176.2523,176.5171,7512.0
2023-08-14 14:00:00,180.01,180.3,180.01,180.2,5478.0,176.5072,176.7916,176.5072,176.6935,5478.0
2023-08-14 14:10:00,180.2,180.55,180.19,180.2,7519.0,176.6935,177.0367,176.6837,176.6935,7519.0
2023-08-14 14:20:00,180.2,180.47,180.2,180.25,6875.0,176.6935,176.9583,176.6935,176.7426,6875.0
2023-08-14 14:30:00,180.31,180.42,180.22,180.35,4934.0,176.8014,176.9093,176.7132,176.8406,4934.0
2023-08-14 14:40:00,180.32,180.5,180.25,180.36,13699.0,176.8112,176.9877,176.7426,176.8504,13699.0
2023-08-14 14:50:00,180.36,180.5,180.3,180.47,9058.0,176.8504,176.9877,176.7916,176.9583,9058.0
2023-08-14 15:00:00,180.47,180.55,180.29,180.3,7456.0,176.9583,177.0367,176.7818,176.7916,7456.0
2023-08-14 15:10:00,180.26,180.42,180.21,180.37,7700.0,176.7524,176.9093,176.7034,176.8602,7700.0
2023-08-14 15:20:00,180.37,181.07,180.33,180.99,33588.0,176.8602,177.5466,176.821,177.4682,33588.0
2023-08-14 15:30:00,181.01,181.26,180.81,181.09,25984.0,177.4878,177.7329,177.2917,177.5662,25984.0
2023-08-14 15:40:00,181.09,181.45,180.96,181.02,40222.0,177.5662,177.9192,177.4388,177.4976,40222.0
2023-08-14 15:50:00,181.06,181.33,180.68,180.84,124536.0,177.5368,177.8016,177.1642,177.3211,124536.0
2023-08-15 09:30:00,181.6,182.17,180.8,181.8,144504.0,178.0663,178.6252,177.2819,178.2624,144504.0
2023-08-15 09:40:00,181.89,182.76,181.38,182.65,34203.0,178.3507,179.2037,177.8506,179.0959,34203.0
2023-08-15 09:50:00,182.69,183.66,182.69,183.07,9990.0,179.1351,180.0862,179.1351,179.5077,9990.0
2023-08-15 10:00:00,183.08,183.18,182.27,182.42,14103.0,179.5175,179.6156,178.7233,178.8704,14103.0
2023-08-15 10:10:00,182.31,182.65,182.09,182.27,14167.0,178.7625,179.0959,178.5468,178.7233,14167.0
2023-08-15 10:20:00,182.37,182.95,182.29,182.94,23150.0,178.8213,179.39,178.7429,179.3802,23150.0
2023-08-15 10:30:00,183.06,183.11,182.31,182.46,15642.0,179.4979,179.5469,178.7625,178.9096,15642.0
2023-08-15 10:40:00,182.42,183.38,182.4,183.24,50493.0,178.8704,179.8117,178.8507,179.6744,50493.0
2023-08-15 10:50:00,183.32,183.76,183.17,183.65,15466.0,179.7528,180.1843,179.6058,180.0764,15466.0
2023-08-15 11:00:00,183.66,183.87,183.43,183.59,10122.0,180.0862,180.2921,179.8607,180.0176,10122.0
2023-08-15 11:10:00,183.67,184.02,183.67,183.81,12744.0,180.096,180.4392,180.096,180.2333,12744.0
2023-08-15 11:20:00,183.8,183.85,183.57,183.71,5087.0,180.2235,180.2725,179.998,180.1352,5087.0
2023-08-15 11:30:00,183.54,183.78,183.35,183.64,4933.0,179.9686,180.2039,179.7823,180.0666,4933.0
2023-08-15 11:40:00,183.66,183.67,183.13,183.13,5496.0,180.0862,180.096,179.5665,179.5665,5496.0
2023-08-15 11:50:00,183.34,183.72,183.33,183.52,6900.0,179.7724,180.1451,179.7626,179.9489,6900.0
2023-08-15 12:00:00,183.66,183.69,182.98,183.09,7819.0,180.0862,180.1156,179.4195,179.5273,7819.0
2023-08-15 12:10:00,183.08,183.16,182.82,182.95,5255.0,179.5175,179.596,179.2626,179.39,5255.0
2023-08-15 12:20:00,182.99,183.27,182.99,183.15,6692.0,179.4293,179.7038,179.4293,179.5861,6692.0
2023-08-15 12:30:00,183.24,183.33,183.07,183.26,6941.0,179.6744,179.7626,179.5077,179.694,6941.0
2023-08-15 12:40:00,183.25,183.44,183.23,183.33,4365.0,179.6842,179.8705,179.6646,179.7626,4365.0
2023-08-15 12:50:00,183.25,183.45,183.07,183.34,5846.0,179.6842,179.8803,179.5077,179.7724,5846.0
2023-08-15 13:00:00,183.29,183.44,183.04,183.32,4977.0,179.7234,179.8705,179.4783,179.7528,4977.0
2023-08-15 13:10:00,183.3,183.34,183.04,183.31,6260.0,179.7332,179.7724,179.4783,179.743,6260.0
2023-08-15 13:20:00,183.16,183.32,183.1,183.2,3786.0,179.596,179.7528,179.5371,179.6352,3786.0
2023-08-15 13:30:00,183.14,183.39,183.11,183.13,4516.0,179.5763,179.8215,179.5469,179.5665,4516.0
2023-08-15 13:40:00,183.09,183.28,183.0,183.14,5773.0,179.5273,179.7136,179.4391,179.5763,5773.0
2023-08-15 13:50:00,183.17,183.17,182.9,183.07,5780.0,179.6058,179.6058,179.341,179.5077,5780.0
2023-08-15 14:00:00,183.1,183.34,183.1,183.18,5847.0,179.5371,179.7724,179.5371,179.6156,5847.0
2023-08-15 14:10:00,183.14,183.26,182.8,183.15,8524.0,179.5763,179.694,179.243,179.5861,8524.0
2023-08-15 14:20:00,183.14,183.3,183.0,183.24,6297.0,179.5763,179.7332,179.4391,179.6744,6297.0
2023-08-15 14:30:00,183.24,183.4,183.15,183.4,6328.0,179.6744,179.8313,179.5861,179.8313,6328.0
2023-08-15 14:40:00,183.45,183.53,183.27,183.34,8587.0,179.8803,179.9588,179.7038,179.7724,8587.0
2023-08-15 14:50:00,183.29,183.49,183.16,183.43,7418.0,179.7234,179.9195,179.596,179.8607,7418.0
2023-08-15 15:00:00,183.46,183.51,183.15,183.25,3530.0,179.8901,179.9391,179.5861,179.6842,3530.0
2023-08-15 15:10:00,183.22,183.51,183.2,183.34,8916.0,179.6548,179.9391,179.6352,179.7724,8916.0
2023-08-15 15:20:00,183.32,183.41,183.04,183.27,7945.0,179.7528,179.8411,179.4783,179.7038,7945.0
2023-08-15 15:30:00,183.23,183.39,183.21,183.34,12042.0,179.6646,179.8215,179.645,179.7724,12042.0
2023-08-15 15:40:00,183.34,183.56,183.14,183.55,13868.0,179.7724,179.9882,179.5763,179.9784,13868.0
2023-08-15 15:50:00,183.51,183.82,183.3,183.33,64502.0,179.9391,180.2431,179.7332,179.7626,64502.0
2023-08-16 09:30:00,181.81,183.16,181.65,182.24,15547.0,178.7648,180.0922,178.6075,179.1876,15547.0
2023-08-16 09:40:00,182.24,182.63,180.76,180.76,8810.0,179.1876,179.5711,177.7324,177.7324,8810.0
2023-08-16 09:50:00,180.62,181.08,180.25,180.45,10183.0,177.5948,178.0471,177.231,177.4276,10183.0
2023-08-16 10:00:00,180.27,180.61,179.51,179.54,24207.0,177.2506,177.5849,176.5033,176.5328,24207.0
2023-08-16 10:10:00,179.51,179.74,179.02,179.56,25249.0,176.5033,176.7295,176.0216,176.5525,25249.0
2023-08-16 10:20:00,179.32,179.63,179.32,179.57,5411.0,176.3165,176.6213,176.3165,176.5623,5411.0
2023-08-16 10:30:00,179.6,179.69,178.34,178.57,21833.0,176.5918,176.6803,175.3529,175.5791,21833.0
2023-08-16 10:40:00,178.65,178.75,178.05,178.35,13862.0,175.6578,175.7561,175.0678,175.3628,13862.0
2023-08-16 10:50:00,178.31,178.76,178.18,178.68,10231.0,175.3234,175.7659,175.1956,175.6873,10231.0
2023-08-16 11:00:00,178.75,178.87,178.18,178.25,10508.0,175.7561,175.8741,175.1956,175.2645,10508.0
2023-08-16 11:10:00,178.2,178.2,177.73,177.87,14651.0,175.2153,175.2153,174.7532,174.8908,14651.0
2023-08-16 11:20:00,177.83,178.14,177.73,178.14,8322.0,174.8515,175.1563,174.7532,175.1563,8322.0
2023-08-16 11:30:00,178.24,178.24,177.36,177.38,19390.0,175.2546,175.2546,174.3894,174.409,19390.0
2023-08-16 11:40:00,177.48,177.48,176.9,177.02,19469.0,174.5074,174.5074,173.9371,174.0551,19469.0
2023-08-16 11:50:00,177.09,177.54,176.91,177.06,26597.0,174.1239,174.5663,173.9469,174.0944,26597.0
2023-08-16 12:00:00,177.11,177.17,176.95,177.0,14706.0,174.1435,174.2025,173.9862,174.0354,14706.0
2023-08-16 12:10:00,177.0,177.68,176.69,177.43,19599.0,174.0354,174.704,173.7306,174.4582,19599.0
2023-08-16 12:20:00,177.46,177.55,177.2,177.28,15443.0,174.4877,174.5762,174.232,174.3107,15443.0
2023-08-16 12:30:00,177.28,177.29,176.88,176.95,15786.0,174.3107,174.3205,173.9174,173.9862,15786.0
2023-08-16 12:40:00,176.96,177.08,176.8,176.9,26001.0,173.9961,174.1141,173.8387,173.9371,26001.0
2023-08-16 12:50:00,177.0,177.01,176.71,176.71,8403.0,174.0354,174.0452,173.7502,173.7502,8403.0
2023-08-16 13:00:00,176.7,176.73,176.25,176.34,13727.0,173.7404,173.7699,173.298,173.3864,13727.0
2023-08-16 13:10:00,176.34,176.5,176.02,176.1,20878.0,173.3864,173.5438,173.0718,173.1505,20878.0
2023-08-16 13:20:00,176.1,176.19,175.59,175.88,28768.0,173.1505,173.239,172.649,172.9341,28768.0
2023-08-16 13:30:00,175.89,175.89,175.49,175.87,20822.0,172.944,172.944,172.5507,172.9243,20822.0
2023-08-16 13:40:00,175.86,176.19,175.86,176.02,16048.0,172.9145,173.239,172.9145,173.0718,16048.0
2023-08-16 13:50:00,176.03,176.41,175.98,176.15,14325.0,173.0816,173.4553,173.0325,173.1996,14325.0
2023-08-16 14:00:00,176.24,176.24,175.68,175.88,11724.0,173.2881,173.2881,172.7375,172.9341,11724.0
2023-08-16 14:10:00,175.86,175.94,175.62,175.73,10246.0,172.9145,172.9931,172.6785,172.7867,10246.0
2023-08-16 14:20:00,175.73,175.86,175.66,175.75,14102.0,172.7867,172.9145,172.7178,172.8063,14102.0
2023-08-16 14:30:00,175.75,175.82,175.55,175.73,29813.0,172.8063,172.8752,172.6097,172.7867,29813.0
2023-08-16 14:40:00,175.81,176.29,175.35,175.36,31497.0,172.8653,173.3373,172.413,172.4229,31497.0
2023-08-16 14:50:00,175.36,175.36,174.89,175.03,19198.0,172.4229,172.4229,171.9607,172.0984,19198.0
2023-08-16 15:00:00,174.94,175.0,174.55,174.65,19371.0,172.0099,172.0689,171.6264,171.7248,19371.0
2023-08-16 15:10:00,174.65,174.68,174.04,174.18,22675.0,171.7248,171.7542,171.125,171.2626,22675.0
2023-08-16 15:20:00,174.2,174.38,173.23,174.09,78821.0,171.2823,171.4593,170.3285,171.1741,78821.0
2023-08-16 15:30:00,174.13,174.65,173.9,174.4,48068.0,171.2135,171.7248,170.9873,171.4789,48068.0
2023-08-16 15:40:00,174.36,174.5,174.08,174.24,57115.0,171.4396,171.5773,171.1643,171.3216,57115.0
2023-08-16 15:50:00,174.2,174.23,173.53,173.7,195664.0,171.2823,171.3118,170.6235,170.7907,195664.0
2023-08-17 09:30:00,172.1,173.16,168.01,168.07,69478.0,169.2175,170.2597,165.196,165.255,69478.0
2023-08-17 09:40:00,168.03,168.24,166.44,166.44,45172.0,165.2156,165.4221,163.6523,163.6523,45172.0
2023-08-17 09:50:00,166.65,167.21,165.63,166.3,51141.0,163.8587,164.4094,162.8558,163.5146,51141.0
2023-08-17 10:00:00,166.3,166.3,164.55,164.82,58895.0,163.5146,163.5146,161.7939,162.0594,58895.0
2023-08-17 10:10:00,164.59,165.03,163.71,163.76,49811.0,161.8332,162.2659,160.968,161.0171,49811.0
2023-08-17 10:20:00,163.75,164.0,163.48,163.9,115157.0,161.0073,161.2531,160.7418,161.1548,115157.0
2023-08-17 10:30:00,163.91,165.12,163.86,164.97,99003.0,161.1646,162.3544,161.1155,162.2069,99003.0
2023-08-17 10:40:00,165.03,165.1,164.47,164.48,42266.0,162.2659,162.3347,161.7153,161.7251,42266.0
2023-08-17 10:50:00,164.46,164.63,163.21,163.26,65498.0,161.7054,161.8726,160.4764,160.5255,65498.0
2023-08-17 11:00:00,163.28,163.37,162.48,163.01,67956.0,160.5452,160.6337,159.7586,160.2797,67956.0
2023-08-17 11:10:00,162.93,164.19,162.9,164.13,33322.0,160.2011,161.4399,160.1716,161.381,33322.0
2023-08-17 11:20:00,164.2,164.4,163.87,164.12,20387.0,161.4498,161.6464,161.1253,161.3711,20387.0
2023-08-17 11:30:00,164.11,164.13,163.14,163.27,31728.0,161.3613,161.381,160.4075,160.5354,31728.0
2023-08-17 11:40:00,163.28,163.43,162.93,163.11,41245.0,160.5452,160.6927,160.2011,160.378,41245.0
2023-08-17 11:50:00,163.05,165.0,163.05,164.88,40251.0,160.319,162.2364,160.319,162.1184,40251.0
2023-08-17 12:00:00,164.99,165.06,164.31,164.49,19993.0,162.2265,162.2954,161.5579,161.7349,19993.0
2023-08-17 12:10:00,164.42,165.05,164.42,164.97,14884.0,161.6661,162.2855,161.6661,162.2069,14884.0
2023-08-17 12:20:00,164.97,165.06,164.27,164.38,24534.0,162.2069,162.2954,161.5186,161.6268,24534.0
2023-08-17 12:30:00,164.31,165.03,164.3,164.72,17198.0,161.5579,162.2659,161.5481,161.9611,17198.0
2023-08-17 12:40:00,164.64,165.1,164.59,164.94,26613.0,161.8824,162.3347,161.8332,162.1774,26613.0
2023-08-17 12:50:00,164.99,165.08,164.76,164.93,29628.0,162.2265,162.315,162.0004,162.1676,29628.0
2023-08-17 13:00:00,164.94,165.26,164.84,164.85,47359.0,162.1774,162.492,162.0791,162.0889,47359.0
2023-08-17 13:10:00,164.86,165.1,164.52,164.54,16200.0,162.0987,162.3347,161.7644,161.7841,16200.0
2023-08-17 13:20:00,164.42,164.56,164.04,164.04,17425.0,161.6661,161.8038,161.2925,161.2925,17425.0
2023-08-17 13:30:00,164.16,164.86,164.09,164.78,14801.0,161.4104,162.0987,161.3416,162.0201,14801.0
2023-08-17 13:40:00,164.83,164.91,164.41,164.45,9209.0,162.0692,162.1479,161.6563,161.6956,9209.0
2023-08-17 13:50:00,164.46,164.46,164.13,164.13,6569.0,161.7054,161.7054,161.381,161.381,6569.0
2023-08-17 14:00:00,164.28,164.48,164.2,164.33,10899.0,161.5284,161.7251,161.4498,161.5776,10899.0
2023-08-17 14:10:00,164.23,164.47,164.13,164.23,10998.0,161.4793,161.7153,161.381,161.4793,10998.0
2023-08-17 14:20:00,164.27,164.85,164.23,164.5,14314.0,161.5186,162.0889,161.4793,161.7448,14314.0
2023-08-17 14:30:00,164.46,164.61,164.35,164.53,13761.0,161.7054,161.8529,161.5973,161.7743,13761.0
2023-08-17 14:40:00,164.53,164.76,164.5,164.72,23902.0,161.7743,162.0004,161.7448,161.9611,23902.0
2023-08-17 14:50:00,164.72,165.4,164.72,165.07,71073.0,161.9611,162.6297,161.9611,162.3052,71073.0
2023-08-17 15:00:00,165.09,165.17,164.15,164.36,32071.0,162.3249,162.4035,161.4006,161.6071,32071.0
2023-08-17 15:10:00,164.4,164.59,164.19,164.53,24225.0,161.6464,161.8332,161.4399,161.7743,24225.0
2023-08-17 15:20:00,164.56,164.92,164.32,164.88,43085.0,161.8038,162.1577,161.5678,162.1184,43085.0
2023-08-17 15:30:00,164.88,165.02,164.74,164.96,51827.0,162.1184,162.256,161.9807,162.1971,51827.0
2023-08-17 15:40:00,164.96,165.02,164.64,164.99,65969.0,162.1971,162.256,161.8824,162.2265,65969.0
2023-08-17 15:50:00,165.0,165.04,164.65,164.78,178390.0,162.2364,162.2757,161.8922,162.0201,178390.0
2023-08-18 09:30:00,166.3,167.67,165.37,166.62,139429.0,163.5146,164.8617,162.6002,163.8292,139429.0
2023-08-18 09:40:00,166.67,166.97,165.4,165.68,24270.0,163.8784,164.1734,162.6297,162.905,24270.0
2023-08-18 09:50:00,165.69,166.31,165.45,166.1,19809.0,162.9148,163.5244,162.6788,163.318,19809.0
2023-08-18 10:00:00,166.0,166.21,165.15,165.67,25893.0,163.2196,163.4261,162.3839,162.8952,25893.0
2023-08-18 10:10:00,165.77,165.77,165.15,165.71,16827.0,162.9935,162.9935,162.3839,162.9345,16827.0
2023-08-18 10:20:00,165.85,166.07,165.42,165.42,14719.0,163.0721,163.2885,162.6493,162.6493,14719.0
2023-08-18 10:30:00,165.55,166.17,165.15,166.04,32497.0,162.7772,163.3868,162.3839,163.259,32497.0
2023-08-18 10:40:00,165.94,166.03,165.47,165.85,15668.0,163.1606,163.2491,162.6985,163.0721,15668.0
2023-08-18 10:50:00,165.87,166.18,165.36,165.7,31863.0,163.0918,163.3966,162.5904,162.9247,31863.0
2023-08-18 11:00:00,165.84,166.1,165.47,165.47,14444.0,163.0623,163.318,162.6985,162.6985,14444.0
2023-08-18 11:10:00,165.52,165.89,165.32,165.36,14826.0,162.7477,163.1115,162.551,162.5904,14826.0
2023-08-18 11:20:00,165.29,165.53,164.71,164.85,20918.0,162.5215,162.7575,161.9512,162.0889,20918.0
2023-08-18 11:30:00,164.86,165.03,164.43,164.56,14007.0,162.0987,162.2659,161.6759,161.8038,14007.0
2023-08-18 11:40:00,164.49,165.01,164.41,164.88,25773.0,161.7349,162.2462,161.6563,162.1184,25773.0
2023-08-18 11:50:00,164.97,165.09,164.77,165.0,15528.0,162.2069,162.3249,162.0102,162.2364,15528.0
2023-08-18 12:00:00,164.99,165.16,164.66,164.66,11345.0,162.2265,162.3937,161.9021,161.9021,11345.0
2023-08-18 12:10:00,164.67,164.67,164.27,164.6,9103.0,161.9119,161.9119,161.5186,161.8431,9103.0
2023-08-18 12:20:00,164.64,165.0,164.47,164.78,8898.0,161.8824,162.2364,161.7153,162.0201,8898.0
2023-08-18 12:30:00,164.79,164.95,164.57,164.88,8853.0,162.0299,162.1872,161.8136,162.1184,8853.0
2023-08-18 12:40:00,164.87,165.05,164.69,164.76,9282.0,162.1086,162.2855,161.9316,162.0004,9282.0
2023-08-18 12:50:00,164.82,165.0,164.63,164.78,9014.0,162.0594,162.2364,161.8726,162.0201,9014.0
2023-08-18 13:00:00,164.75,164.8,164.5,164.73,11478.0,161.9906,162.0397,161.7448,161.9709,11478.0
2023-08-18 13:10:00,164.72,164.73,164.43,164.58,10898.0,161.9611,161.9709,161.6759,161.8234,10898.0
2023-08-18 13:20:00,164.63,164.88,164.49,164.88,17968.0,161.8726,162.1184,161.7349,162.1184,17968.0
2023-08-18 13:30:00,164.89,165.06,164.8,165.01,10849.0,162.1282,162.2954,162.0397,162.2462,10849.0
2023-08-18 13:40:00,164.94,165.03,164.78,164.99,8800.0,162.1774,162.2659,162.0201,162.2265,8800.0
2023-08-18 13:50:00,164.98,165.97,164.95,165.7,27422.0,162.2167,163.1901,162.1872,162.9247,27422.0
2023-08-18 14:00:00,165.72,165.97,165.34,165.34,16803.0,162.9443,163.1901,162.5707,162.5707,16803.0
2023-08-18 14:10:00,165.33,165.53,165.03,165.43,18401.0,162.5609,162.7575,162.2659,162.6592,18401.0
2023-08-18 14:20:00,165.47,165.5,165.21,165.5,10217.0,162.6985,162.728,162.4429,162.728,10217.0
2023-08-18 14:30:00,165.5,166.31,165.5,166.13,12374.0,162.728,163.5244,162.728,163.3475,12374.0
2023-08-18 14:40:00,166.13,166.2,165.75,165.77,15627.0,163.3475,163.4163,162.9738,162.9935,15627.0
2023-08-18 14:50:00,165.73,165.93,165.7,165.83,14053.0,162.9542,163.1508,162.9247,163.0525,14053.0
2023-08-18 15:00:00,165.82,165.82,165.6,165.64,12865.0,163.0426,163.0426,162.8263,162.8657,12865.0
2023-08-18 15:10:00,165.61,165.82,165.6,165.63,15859.0,162.8362,163.0426,162.8263,162.8558,15859.0
2023-08-18 15:20:00,165.65,165.86,165.48,165.81,11897.0,162.8755,163.082,162.7083,163.0328,11897.0
2023-08-18 15:30:00,165.84,165.85,165.53,165.59,20558.0,163.0623,163.0721,162.7575,162.8165,20558.0
2023-08-18 15:40:00,165.57,166.23,165.53,165.9,43573.0,162.7968,163.4458,162.7575,163.1213,43573.0
2023-08-18 15:50:00,165.95,166.04,165.5,165.7,151301.0,163.1705,163.259,162.728,162.9247,151301.0
2023-08-21 09:30:00,166.58,168.69,166.58,168.23,30639.0,163.7899,165.8646,163.7899,165.4123,30639.0
2023-08-21 09:40:00,168.15,168.6,166.8,167.22,27729.0,165.3336,165.7761,164.0062,164.4192,27729.0
2023-08-21 09:50:00,167.0,168.01,166.79,168.01,39891.0,164.2029,165.196,163.9964,165.196,39891.0
2023-08-21 10:00:00,168.06,168.1,167.43,167.5,9493.0,165.2451,165.2845,164.6257,164.6945,9493.0
2023-08-21 10:10:00,167.49,167.53,166.39,166.4,39384.0,164.6847,164.724,163.6031,163.6129,39384.0
2023-08-21 10:20:00,166.46,166.84,166.34,166.59,14731.0,163.6719,164.0456,163.5539,163.7997,14731.0
2023-08-21 10:30:00,166.49,166.49,165.79,166.06,13199.0,163.7014,163.7014,163.0131,163.2786,13199.0
2023-08-21 10:40:00,166.09,166.5,166.05,166.45,5202.0,163.3081,163.7113,163.2688,163.6621,5202.0
2023-08-21 10:50:00,166.5,166.5,165.81,166.22,15504.0,163.7113,163.7113,163.0328,163.4359,15504.0
2023-08-21 11:00:00,166.23,166.52,166.14,166.19,4393.0,163.4458,163.7309,163.3573,163.4064,4393.0
2023-08-21 11:10:00,166.19,166.33,166.06,166.19,10990.0,163.4064,163.5441,163.2786,163.4064,10990.0
2023-08-21 11:20:00,166.19,166.2,165.72,165.75,8168.0,163.4064,163.4163,162.9443,162.9738,8168.0
2023-08-21 11:30:00,165.76,165.9,165.37,165.39,10777.0,162.9837,163.1213,162.6002,162.6198,10777.0
2023-08-21 11:40:00,165.52,165.57,165.16,165.28,4800.0,162.7477,162.7968,162.3937,162.5117,4800.0
2023-08-21 11:50:00,165.36,165.46,165.22,165.43,10110.0,162.5904,162.6887,162.4527,162.6592,10110.0
2023-08-21 12:00:00,165.44,165.52,165.26,165.3,10692.0,162.669,162.7477,162.492,162.5314,10692.0
2023-08-21 12:10:00,165.25,165.47,165.18,165.46,3064.0,162.4822,162.6985,162.4134,162.6887,3064.0
2023-08-21 12:20:00,165.43,165.61,165.34,165.61,3587.0,162.6592,162.8362,162.5707,162.8362,3587.0
2023-08-21 12:30:00,165.61,165.69,165.29,165.32,6428.0,162.8362,162.9148,162.5215,162.551,6428.0
2023-08-21 12:40:00,165.33,165.39,165.19,165.34,2480.0,162.5609,162.6198,162.4232,162.5707,2480.0
2023-08-21 12:50:00,165.25,165.48,165.18,165.46,3879.0,162.4822,162.7083,162.4134,162.6887,3879.0
2023-08-21 13:00:00,165.47,165.52,165.2,165.28,9603.0,162.6985,162.7477,162.433,162.5117,9603.0
2023-08-21 13:10:00,165.28,165.36,165.17,165.23,7104.0,162.5117,162.5904,162.4035,162.4625,7104.0
2023-08-21 13:20:00,165.25,165.29,164.98,165.09,11419.0,162.4822,162.5215,162.2167,162.3249,11419.0
2023-08-21 13:30:00,165.16,165.42,165.14,165.34,3792.0,162.3937,162.6493,162.374,162.5707,3792.0
2023-08-21 13:40:00,165.34,165.65,165.34,165.55,4374.0,162.5707,162.8755,162.5707,162.7772,4374.0
2023-08-21 13:50:00,165.59,165.59,165.16,165.19,2983.0,162.8165,162.8165,162.3937,162.4232,2983.0
2023-08-21 14:00:00,165.21,165.21,165.03,165.05,2244.0,162.4429,162.4429,162.2659,162.2855,2244.0
2023-08-21 14:10:00,165.05,165.3,165.04,165.23,5600.0,162.2855,162.5314,162.2757,162.4625,5600.0
2023-08-21 14:20:00,165.22,165.3,165.1,165.16,5541.0,162.4527,162.5314,162.3347,162.3937,5541.0
2023-08-21 14:30:00,165.11,165.24,165.09,165.1,4989.0,162.3445,162.4724,162.3249,162.3347,4989.0
2023-08-21 14:40:00,165.1,165.46,165.09,165.45,12830.0,162.3347,162.6887,162.3249,162.6788,12830.0
2023-08-21 14:50:00,165.45,165.58,165.38,165.47,13398.0,162.6788,162.8067,162.61,162.6985,13398.0
2023-08-21 15:00:00,165.48,165.54,165.28,165.44,7187.0,162.7083,162.7673,162.5117,162.669,7187.0
2023-08-21 15:10:00,165.41,165.69,165.36,165.67,25526.0,162.6395,162.9148,162.5904,162.8952,25526.0
2023-08-21 15:20:00,165.67,165.9,165.62,165.66,9994.0,162.8952,163.1213,162.846,162.8853,9994.0
2023-08-21 15:30:00,165.66,165.87,165.56,165.81,23368.0,162.8853,163.0918,162.787,163.0328,23368.0
2023-08-21 15:40:00,165.78,166.15,165.78,166.05,33651.0,163.0033,163.3671,163.0033,163.2688,33651.0
2023-08-21 15:50:00,166.08,166.17,165.79,165.93,157769.0,163.2983,163.3868,163.0131,163.1508,157769.0
2023-08-22 09:30:00,165.66,165.87,163.81,164.09,22319.0,162.8853,163.0918,161.0663,161.3416,22319.0
2023-08-22 09:40:00,164.0,165.02,163.7,164.89,9912.0,161.2531,162.256,160.9582,162.1282,9912.0
2023-08-22 09:50:00,164.88,164.88,164.25,164.25,2489.0,162.1184,162.1184,161.4989,161.4989,2489.0
2023-08-22 10:00:00,164.23,164.45,164.23,164.42,1946.0,161.4793,161.6956,161.4793,161.6661,1946.0
2023-08-22 10:10:00,164.51,164.64,163.97,163.97,2364.0,161.7546,161.8824,161.2236,161.2236,2364.0
2023-08-22 10:20:00,164.05,164.35,163.98,164.32,4265.0,161.3023,161.5973,161.2335,161.5678,4265.0
2023-08-22 10:30:00,164.39,164.45,164.02,164.15,6167.0,161.6366,161.6956,161.2728,161.4006,6167.0
2023-08-22 10:40:00,164.09,164.26,164.03,164.18,3298.0,161.3416,161.5088,161.2826,161.4301,3298.0
2023-08-22 10:50:00,164.14,164.26,163.93,164.0,22412.0,161.3908,161.5088,161.1843,161.2531,22412.0
2023-08-22 11:00:00,163.99,164.21,163.92,164.01,3764.0,161.2433,161.4596,161.1745,161.263,3764.0
2023-08-22 11:10:00,163.89,163.92,163.62,163.91,11124.0,161.145,161.1745,160.8795,161.1646,11124.0
2023-08-22 11:20:00,163.88,164.17,163.87,164.0,4248.0,161.1351,161.4203,161.1253,161.2531,4248.0
2023-08-22 11:30:00,163.95,164.25,163.7,163.78,10268.0,161.204,161.4989,160.9582,161.0368,10268.0
2023-08-22 11:40:00,163.68,163.98,163.68,163.85,12548.0,160.9385,161.2335,160.9385,161.1056,12548.0
2023-08-22 11:50:00,163.78,164.09,163.72,163.88,7913.0,161.0368,161.3416,160.9778,161.1351,7913.0
2023-08-22 12:00:00,163.88,164.0,163.83,163.98,9315.0,161.1351,161.2531,161.086,161.2335,9315.0
2023-08-22 12:10:00,163.98,164.27,163.74,163.75,10975.0,161.2335,161.5186,160.9975,161.0073,10975.0
2023-08-22 12:20:00,163.74,163.97,163.69,163.97,9191.0,160.9975,161.2236,160.9483,161.2236,9191.0
2023-08-22 12:30:00,163.92,163.92,163.73,163.9,3461.0,161.1745,161.1745,160.9877,161.1548,3461.0
2023-08-22 12:40:00,163.9,164.11,163.75,163.8,9138.0,161.1548,161.3613,161.0073,161.0565,9138.0
2023-08-22 12:50:00,163.8,163.8,163.52,163.52,8585.0,161.0565,161.0565,160.7812,160.7812,8585.0
2023-08-22 13:00:00,163.5,163.53,163.25,163.39,5292.0,160.7615,160.791,160.5157,160.6533,5292.0
2023-08-22 13:10:00,163.39,163.58,163.3,163.52,5864.0,160.6533,160.8402,160.5649,160.7812,5864.0
2023-08-22 13:20:00,163.53,163.61,163.39,163.61,4730.0,160.791,160.8697,160.6533,160.8697,4730.0
2023-08-22 13:30:00,163.55,163.6,163.44,163.5,4575.0,160.8107,160.8598,160.7025,160.7615,4575.0
2023-08-22 13:40:00,163.48,163.54,163.4,163.46,11111.0,160.7418,160.8008,160.6632,160.7222,11111.0
2023-08-22 13:50:00,163.45,163.47,163.15,163.24,12894.0,160.7123,160.732,160.4174,160.5059,12894.0
2023-08-22 14:00:00,163.23,163.28,163.15,163.15,7443.0,160.496,160.5452,160.4174,160.4174,7443.0
2023-08-22 14:10:00,163.15,163.18,162.9,162.9,11925.0,160.4174,160.4469,160.1716,160.1716,11925.0
2023-08-22 14:20:00,162.86,162.94,162.62,162.94,9313.0,160.1322,160.2109,159.8962,160.2109,9313.0
2023-08-22 14:30:00,162.97,163.0,162.7,162.91,10467.0,160.2404,160.2699,159.9749,160.1814,10467.0
2023-08-22 14:40:00,162.94,162.97,162.54,162.67,10912.0,160.2109,160.2404,159.8176,159.9454,10912.0
2023-08-22 14:50:00,162.67,162.83,162.55,162.82,18105.0,159.9454,160.1027,159.8274,160.0929,18105.0
2023-08-22 15:00:00,162.8,163.04,162.76,162.93,22279.0,160.0732,160.3092,160.0339,160.2011,22279.0
2023-08-22 15:10:00,162.92,163.29,162.92,162.97,85796.0,160.1912,160.555,160.1912,160.2404,85796.0
2023-08-22 15:20:00,162.94,163.03,162.79,162.94,26313.0,160.2109,160.2994,160.0634,160.2109,26313.0
2023-08-22 15:30:00,162.91,162.92,162.67,162.68,32609.0,160.1814,160.1912,159.9454,159.9552,32609.0
2023-08-22 15:40:00,162.69,162.73,162.43,162.59,58454.0,159.9651,160.0044,159.7094,159.8667,58454.0
2023-08-22 15:50:00,162.6,162.83,162.45,162.67,222621.0,159.8766,160.1027,159.7291,159.9454,222621.0
2023-08-23 09:30:00,163.39,163.6,162.5,162.77,10856.0,160.6533,160.8598,159.7783,160.0437,10856.0
2023-08-23 09:40:00,162.65,162.75,162.21,162.21,20807.0,159.9257,160.0241,159.4931,159.4931,20807.0
2023-08-23 09:50:00,162.2,162.52,162.12,162.43,21227.0,159.4833,159.7979,159.4046,159.7094,21227.0
2023-08-23 10:00:00,162.34,162.59,162.29,162.44,24148.0,159.6209,159.8667,159.5718,159.7193,24148.0
2023-08-23 10:10:00,162.48,162.74,162.41,162.56,35878.0,159.7586,160.0142,159.6898,159.8372,35878.0
2023-08-23 10:20:00,162.58,162.89,162.5,162.75,54694.0,159.8569,160.1617,159.7783,160.0241,54694.0
2023-08-23 10:30:00,162.79,162.89,162.68,162.7,44215.0,160.0634,160.1617,159.9552,159.9749,44215.0
2023-08-23 10:40:00,162.79,162.79,162.48,162.56,13901.0,160.0634,160.0634,159.7586,159.8372,13901.0
2023-08-23 10:50:00,162.56,162.96,162.56,162.75,24549.0,159.8372,160.2305,159.8372,160.0241,24549.0
2023-08-23 11:00:00,162.72,162.87,162.54,162.77,17430.0,159.9946,160.1421,159.8176,160.0437,17430.0
2023-08-23 11:10:00,162.77,162.89,162.68,162.76,30657.0,160.0437,160.1617,159.9552,160.0339,30657.0
2023-08-23 11:20:00,162.78,162.94,162.71,162.85,19994.0,160.0536,160.2109,159.9847,160.1224,19994.0
2023-08-23 11:30:00,162.85,162.96,162.61,162.61,14070.0,160.1224,160.2305,159.8864,159.8864,14070.0
2023-08-23 11:40:00,162.65,162.89,162.6,162.81,18477.0,159.9257,160.1617,159.8766,160.0831,18477.0
2023-08-23 11:50:00,162.8,162.98,162.72,162.94,13312.0,160.0732,160.2502,159.9946,160.2109,13312.0
2023-08-23 12:00:00,162.88,163.28,162.88,163.18,5738.0,160.1519,160.5452,160.1519,160.4469,5738.0
2023-08-23 12:10:00,163.25,163.69,163.23,163.64,8055.0,160.5157,160.9483,160.496,160.8992,8055.0
2023-08-23 12:20:00,163.68,164.22,163.67,163.98,11520.0,160.9385,161.4694,160.9287,161.2335,11520.0
2023-08-23 12:30:00,163.94,164.2,163.93,163.97,9043.0,161.1941,161.4498,161.1843,161.2236,9043.0
2023-08-23 12:40:00,163.96,163.96,163.81,163.94,10383.0,161.2138,161.2138,161.0663,161.1941,10383.0
2023-08-23 12:50:00,163.95,163.96,163.49,163.5,4756.0,161.204,161.2138,160.7517,160.7615,4756.0
2023-08-23 13:00:00,163.47,163.52,163.36,163.48,7419.0,160.732,160.7812,160.6238,160.7418,7419.0
2023-08-23 13:10:00,163.46,163.48,163.29,163.41,5399.0,160.7222,160.7418,160.555,160.673,5399.0
2023-08-23 13:20:00,163.41,163.44,163.29,163.35,5237.0,160.673,160.7025,160.555,160.614,5237.0
2023-08-23 13:30:00,163.32,163.43,163.19,163.21,6551.0,160.5845,160.6927,160.4567,160.4764,6551.0
2023-08-23 13:40:00,163.21,163.22,162.97,163.08,9525.0,160.4764,160.4862,160.2404,160.3485,9525.0
2023-08-23 13:50:00,163.0,163.02,162.49,162.53,19777.0,160.2699,160.2895,159.7684,159.8078,19777.0
2023-08-23 14:00:00,162.53,162.75,162.3,162.34,11806.0,159.8078,160.0241,159.5816,159.6209,11806.0
2023-08-23 14:10:00,162.4,162.43,162.16,162.2,12352.0,159.6799,159.7094,159.4439,159.4833,12352.0
2023-08-23 14:20:00,162.19,162.34,162.08,162.11,13687.0,159.4734,159.6209,159.3653,159.3948,13687.0
2023-08-23 14:30:00,162.11,162.15,161.95,162.02,15940.0,159.3948,159.4341,159.2375,159.3063,15940.0
2023-08-23 14:40:00,162.04,162.11,161.97,161.99,9835.0,159.326,159.3948,159.2571,159.2768,9835.0
2023-08-23 14:50:00,161.99,162.12,161.92,161.93,20789.0,159.2768,159.4046,159.208,159.2178,20789.0
2023-08-23 15:00:00,161.95,162.24,161.91,162.01,25453.0,159.2375,159.5226,159.1981,159.2965,25453.0
2023-08-23 15:10:00,161.98,162.09,161.88,161.98,13432.0,159.267,159.3751,159.1686,159.267,13432.0
2023-08-23 15:20:00,161.98,162.39,161.92,162.23,20117.0,159.267,159.6701,159.208,159.5128,20117.0
2023-08-23 15:30:00,162.24,162.32,162.1,162.23,20347.0,159.5226,159.6013,159.385,159.5128,20347.0
2023-08-23 15:40:00,162.25,162.27,161.98,162.08,36100.0,159.5324,159.5521,159.267,159.3653,36100.0
2023-08-23 15:50:00,162.11,162.27,161.9,162.0,244124.0,159.3948,159.5521,159.1883,159.2866,244124.0
2023-08-24 09:30:00,162.49,162.56,158.88,159.28,47457.0,159.7684,159.8372,156.2189,156.6122,47457.0
2023-08-24 09:40:00,159.28,159.98,158.93,159.56,34738.0,156.6122,157.3005,156.268,156.8875,34738.0
2023-08-24 09:50:00,159.61,161.27,159.46,161.09,16521.0,156.9367,158.5689,156.7892,158.3919,16521.0
2023-08-24 10:00:00,161.09,161.35,160.5,160.58,14534.0,158.3919,158.6475,157.8118,157.8904,14534.0
2023-08-24 10:10:00,160.43,160.55,160.07,160.34,11175.0,157.7429,157.8609,157.389,157.6544,11175.0
2023-08-24 10:20:00,160.39,160.51,160.0,160.29,18719.0,157.7036,157.8216,157.3201,157.6053,18719.0
2023-08-24 10:30:00,160.27,161.48,160.22,161.48,12341.0,157.5856,158.7753,157.5364,158.7753,12341.0
2023-08-24 10:40:00,161.39,161.43,160.84,160.84,10604.0,158.6868,158.7262,158.1461,158.1461,10604.0
2023-08-24 10:50:00,160.98,161.04,160.53,160.53,9901.0,158.2837,158.3427,157.8412,157.8412,9901.0
2023-08-24 11:00:00,160.61,160.94,160.43,160.77,9519.0,157.9199,158.2444,157.7429,158.0772,9519.0
2023-08-24 11:10:00,160.75,160.75,160.36,160.37,9682.0,158.0576,158.0576,157.6741,157.6839,9682.0
2023-08-24 11:20:00,160.41,160.41,160.11,160.33,9974.0,157.7233,157.7233,157.4283,157.6446,9974.0
2023-08-24 11:30:00,160.33,160.48,160.12,160.13,8788.0,157.6446,157.7921,157.4381,157.4479,8788.0
2023-08-24 11:40:00,160.23,160.23,159.94,160.12,12206.0,157.5463,157.5463,157.2611,157.4381,12206.0
2023-08-24 11:50:00,160.18,160.23,159.69,159.8,17456.0,157.4971,157.5463,157.0153,157.1235,17456.0
2023-08-24 12:00:00,159.68,160.51,159.68,160.36,9197.0,157.0055,157.8216,157.0055,157.6741,9197.0
2023-08-24 12:10:00,160.33,160.5,160.27,160.31,8555.0,157.6446,157.8118,157.5856,157.6249,8555.0
2023-08-24 12:20:00,160.31,160.49,160.25,160.36,8320.0,157.6249,157.8019,157.5659,157.6741,8320.0
2023-08-24 12:30:00,160.22,160.24,160.0,160.08,5366.0,157.5364,157.5561,157.3201,157.3988,5366.0
2023-08-24 12:40:00,160.05,160.36,160.05,160.12,4872.0,157.3693,157.6741,157.3693,157.4381,4872.0
2023-08-24 12:50:00,160.1,160.11,159.78,159.8,6492.0,157.4185,157.4283,157.1038,157.1235,6492.0
2023-08-24 13:00:00,159.8,160.33,159.76,160.15,6451.0,157.1235,157.6446,157.0841,157.4676,6451.0
2023-08-24 13:10:00,160.04,160.06,159.7,159.75,5352.0,157.3595,157.3791,157.0252,157.0743,5352.0
2023-08-24 13:20:00,159.75,159.78,159.43,159.66,6249.0,157.0743,157.1038,156.7597,156.9858,6249.0
2023-08-24 13:30:00,159.7,159.84,159.62,159.74,3917.0,157.0252,157.1628,156.9465,157.0645,3917.0
2023-08-24 13:40:00,159.71,159.8,159.48,159.61,15184.0,157.035,157.1235,156.8088,156.9367,15184.0
2023-08-24 13:50:00,159.54,159.54,159.28,159.28,3110.0,156.8678,156.8678,156.6122,156.6122,3110.0
2023-08-24 14:00:00,159.33,159.68,159.33,159.65,11482.0,156.6613,157.0055,156.6613,156.976,11482.0
2023-08-24 14:10:00,159.61,159.89,159.57,159.66,5128.0,156.9367,157.212,156.8973,156.9858,5128.0
2023-08-24 14:20:00,159.66,159.74,159.46,159.46,5173.0,156.9858,157.0645,156.7892,156.7892,5173.0
2023-08-24 14:30:00,159.52,159.6,159.29,159.31,4769.0,156.8482,156.9268,156.622,156.6417,4769.0
2023-08-24 14:40:00,159.29,159.36,159.18,159.18,7222.0,156.622,156.6908,156.5139,156.5139,7222.0
2023-08-24 14:50:00,159.23,159.4,159.17,159.35,5316.0,156.563,156.7302,156.504,156.681,5316.0
2023-08-24 15:00:00,159.35,159.52,159.3,159.36,7897.0,156.681,156.8482,156.6319,156.6908,7897.0
2023-08-24 15:10:00,159.34,159.66,159.3,159.35,42135.0,156.6712,156.9858,156.6319,156.681,42135.0
2023-08-24 15:20:00,159.35,159.49,159.3,159.36,15294.0,156.681,156.8187,156.6319,156.6908,15294.0
2023-08-24 15:30:00,159.38,159.52,159.02,159.11,31437.0,156.7105,156.8482,156.3565,156.445,31437.0
2023-08-24 15:40:00,159.1,159.36,159.06,159.33,63091.0,156.4352,156.6908,156.3959,156.6613,63091.0
2023-08-24 15:50:00,159.33,159.86,159.32,159.7,154334.0,156.6613,157.1825,156.6515,157.0252,154334.0
2023-08-25 09:30:00,160.31,162.18,160.31,162.07,36893.0,157.6249,159.4636,157.6249,159.3555,36893.0
2023-08-25 09:40:00,162.13,162.37,161.58,161.67,16706.0,159.4145,159.6504,158.8737,158.9622,16706.0
2023-08-25 09:50:00,161.58,161.65,161.16,161.45,9749.0,158.8737,158.9425,158.4607,158.7458,9749.0
2023-08-25 10:00:00,161.58,161.64,160.77,160.77,22730.0,158.8737,158.9327,158.0772,158.0772,22730.0
2023-08-25 10:10:00,160.88,161.55,160.39,160.95,57450.0,158.1854,158.8442,157.7036,158.2542,57450.0
2023-08-25 10:20:00,160.8,161.31,160.8,161.25,7969.0,158.1067,158.6082,158.1067,158.5492,7969.0
2023-08-25 10:30:00,161.25,161.36,161.02,161.03,10925.0,158.5492,158.6573,158.323,158.3329,10925.0
2023-08-25 10:40:00,161.07,161.22,160.55,160.66,6535.0,158.3722,158.5197,157.8609,157.9691,6535.0
2023-08-25 10:50:00,160.69,160.74,160.09,160.11,14424.0,157.9986,158.0477,157.4086,157.4283,14424.0
2023-08-25 11:00:00,160.1,160.7,160.08,160.69,9020.0,157.4185,158.0084,157.3988,157.9986,9020.0
2023-08-25 11:10:00,160.76,161.05,160.5,160.6,5137.0,158.0674,158.3525,157.8118,157.9101,5137.0
2023-08-25 11:20:00,160.69,161.03,160.55,161.03,5977.0,157.9986,158.3329,157.8609,158.3329,5977.0
2023-08-25 11:30:00,160.94,161.26,160.75,161.2,4072.0,158.2444,158.559,158.0576,158.5,4072.0
2023-08-25 11:40:00,161.2,161.33,160.94,161.31,16513.0,158.5,158.6279,158.2444,158.6082,16513.0
2023-08-25 11:50:00,161.28,161.46,161.17,161.2,10458.0,158.5787,158.7557,158.4705,158.5,10458.0
2023-08-25 12:00:00,161.12,161.4,161.03,161.15,5901.0,158.4214,158.6967,158.3329,158.4509,5901.0
2023-08-25 12:10:00,161.1,161.28,161.03,161.06,7306.0,158.4017,158.5787,158.3329,158.3624,7306.0
2023-08-25 12:20:00,161.04,161.23,160.99,161.2,10759.0,158.3427,158.5295,158.2935,158.5,10759.0
2023-08-25 12:30:00,161.16,161.28,160.76,160.77,8958.0,158.4607,158.5787,158.0674,158.0772,8958.0
2023-08-25 12:40:00,160.77,160.77,160.47,160.48,5062.0,158.0772,158.0772,157.7823,157.7921,5062.0
2023-08-25 12:50:00,160.48,160.59,160.29,160.57,3848.0,157.7921,157.9002,157.6053,157.8806,3848.0
2023-08-25 13:00:00,160.55,160.78,160.54,160.61,7802.0,157.8609,158.0871,157.8511,157.9199,7802.0
2023-08-25 13:10:00,160.61,160.61,160.26,160.28,5454.0,157.9199,157.9199,157.5758,157.5954,5454.0
2023-08-25 13:20:00,160.25,160.42,160.17,160.38,10031.0,157.5659,157.7331,157.4873,157.6938,10031.0
2023-08-25 13:30:00,160.44,160.44,160.12,160.25,9361.0,157.7528,157.7528,157.4381,157.5659,9361.0
2023-08-25 13:40:00,160.25,160.48,160.24,160.38,5244.0,157.5659,157.7921,157.5561,157.6938,5244.0
2023-08-25 13:50:00,160.39,160.63,160.39,160.5,3926.0,157.7036,157.9396,157.7036,157.8118,3926.0
2023-08-25 14:00:00,160.51,160.61,160.48,160.52,4702.0,157.8216,157.9199,157.7921,157.8314,4702.0
2023-08-25 14:10:00,160.48,160.6,160.44,160.6,8660.0,157.7921,157.9101,157.7528,157.9101,8660.0
2023-08-25 14:20:00,160.58,160.74,160.58,160.72,3640.0,157.8904,158.0477,157.8904,158.0281,3640.0
2023-08-25 14:30:00,160.73,160.95,160.69,160.81,12842.0,158.0379,158.2542,157.9986,158.1166,12842.0
2023-08-25 14:40:00,160.83,160.9,160.7,160.8,9259.0,158.1362,158.2051,158.0084,158.1067,9259.0
2023-08-25 14:50:00,160.8,161.08,160.8,160.99,25641.0,158.1067,158.382,158.1067,158.2935,25641.0
2023-08-25 15:00:00,160.99,161.25,160.87,161.01,9890.0,158.2935,158.5492,158.1756,158.3132,9890.0
2023-08-25 15:10:00,160.99,161.07,160.85,160.97,13312.0,158.2935,158.3722,158.1559,158.2739,13312.0
2023-08-25 15:20:00,161.0,161.11,160.99,161.0,13397.0,158.3034,158.4115,158.2935,158.3034,13397.0
2023-08-25 15:30:00,161.02,161.14,160.9,160.92,16652.0,158.323,158.441,158.2051,158.2247,16652.0
2023-08-25 15:40:00,160.91,161.09,160.82,160.89,27984.0,158.2149,158.3919,158.1264,158.1952,27984.0
2023-08-25 15:50:00,160.86,160.98,160.65,160.93,97708.0,158.1657,158.2837,157.9592,158.2345,97708.0
2023-08-28 09:30:00,162.17,164.23,162.17,163.11,52179.0,159.4538,161.4793,159.4538,160.378,52179.0
2023-08-28 09:40:00,163.11,163.17,162.5,163.06,27662.0,160.378,160.437,159.7783,160.3289,27662.0
2023-08-28 09:50:00,163.27,163.79,163.2,163.7,12744.0,160.5354,161.0466,160.4665,160.9582,12744.0
2023-08-28 10:00:00,163.69,163.74,163.13,163.34,13041.0,160.9483,160.9975,160.3977,160.6042,13041.0
2023-08-28 10:10:00,163.27,163.45,162.59,162.86,23362.0,160.5354,160.7123,159.8667,160.1322,23362.0
2023-08-28 10:20:00,162.8,162.83,162.15,162.18,12268.0,160.0732,160.1027,159.4341,159.4636,12268.0
2023-08-28 10:30:00,162.29,162.44,161.82,161.83,26387.0,159.5718,159.7193,159.1096,159.1195,26387.0
2023-08-28 10:40:00,161.8,161.99,161.58,161.74,24966.0,159.09,159.2768,158.8737,159.031,24966.0
2023-08-28 10:50:00,161.72,161.78,161.36,161.66,25570.0,159.0113,159.0703,158.6573,158.9523,25570.0
2023-08-28 11:00:00,161.64,161.78,161.09,161.24,15908.0,158.9327,159.0703,158.3919,158.5394,15908.0
2023-08-28 11:10:00,161.29,161.74,161.26,161.36,10732.0,158.5885,159.031,158.559,158.6573,10732.0
2023-08-28 11:20:00,161.36,161.58,161.15,161.25,10509.0,158.6573,158.8737,158.4509,158.5492,10509.0
2023-08-28 11:30:00,161.26,161.5,161.2,161.48,11498.0,158.559,158.795,158.5,158.7753,11498.0
2023-08-28 11:40:00,161.53,161.55,161.28,161.38,11181.0,158.8245,158.8442,158.5787,158.677,11181.0
2023-08-28 11:50:00,161.38,161.54,161.25,161.54,7520.0,158.677,158.8343,158.5492,158.8343,7520.0
2023-08-28 12:00:00,161.62,161.62,161.25,161.36,9579.0,158.913,158.913,158.5492,158.6573,9579.0
2023-08-28 12:10:00,161.44,161.44,161.13,161.13,5735.0,158.736,158.736,158.4312,158.4312,5735.0
2023-08-28 12:20:00,161.06,161.15,160.93,161.14,6371.0,158.3624,158.4509,158.2345,158.441,6371.0
2023-08-28 12:30:00,161.15,161.4,161.03,161.23,10931.0,158.4509,158.6967,158.3329,158.5295,10931.0
2023-08-28 12:40:00,161.19,161.24,161.01,161.08,4974.0,158.4902,158.5394,158.3132,158.382,4974.0
2023-08-28 12:50:00,161.07,161.3,161.07,161.29,8066.0,158.3722,158.5984,158.3722,158.5885,8066.0
2023-08-28 13:00:00,161.4,161.55,161.38,161.42,4673.0,158.6967,158.8442,158.677,158.7163,4673.0
2023-08-28 13:10:00,161.37,161.39,161.01,161.14,6826.0,158.6672,158.6868,158.3132,158.441,6826.0
2023-08-28 13:20:00,161.18,161.28,161.07,161.15,7502.0,158.4804,158.5787,158.3722,158.4509,7502.0
2023-08-28 13:30:00,161.17,161.49,161.09,161.45,15240.0,158.4705,158.7852,158.3919,158.7458,15240.0
2023-08-28 13:40:00,161.48,161.57,160.99,161.0,9819.0,158.7753,158.8638,158.2935,158.3034,9819.0
2023-08-28 13:50:00,161.0,161.14,160.85,160.86,15686.0,158.3034,158.441,158.1559,158.1657,15686.0
2023-08-28 14:00:00,160.86,160.95,160.72,160.89,7990.0,158.1657,158.2542,158.0281,158.1952,7990.0
2023-08-28 14:10:00,160.88,160.99,160.82,160.95,4911.0,158.1854,158.2935,158.1264,158.2542,4911.0
2023-08-28 14:20:00,160.94,161.25,160.94,161.25,8034.0,158.2444,158.5492,158.2444,158.5492,8034.0
2023-08-28 14:30:00,161.31,161.46,161.25,161.31,6029.0,158.6082,158.7557,158.5492,158.6082,6029.0
2023-08-28 14:40:00,161.33,161.39,161.11,161.17,8057.0,158.6279,158.6868,158.4115,158.4705,8057.0
2023-08-28 14:50:00,161.17,161.31,161.14,161.2,7554.0,158.4705,158.6082,158.441,158.5,7554.0
2023-08-28 15:00:00,161.22,161.4,161.17,161.4,7661.0,158.5197,158.6967,158.4705,158.6967,7661.0
2023-08-28 15:10:00,161.34,161.47,161.21,161.37,14114.0,158.6377,158.7655,158.5099,158.6672,14114.0
2023-08-28 15:20:00,161.39,161.47,161.2,161.38,17598.0,158.6868,158.7655,158.5,158.677,17598.0
2023-08-28 15:30:00,161.38,161.74,161.3,161.7,11883.0,158.677,159.031,158.5984,158.9917,11883.0
2023-08-28 15:40:00,161.66,162.19,161.56,162.01,32548.0,158.9523,159.4734,158.854,159.2965,32548.0
2023-08-28 15:50:00,161.96,162.03,161.81,161.88,81921.0,159.2473,159.3161,159.0998,159.1686,81921.0
2023-08-29 09:30:00,162.56,163.87,161.55,163.06,47913.0,159.8372,161.1253,158.8442,160.3289,47913.0
2023-08-29 09:40:00,163.11,163.11,161.79,161.87,14483.0,160.378,160.378,159.0801,159.1588,14483.0
2023-08-29 09:50:00,161.91,162.05,161.77,161.88,3005.0,159.1981,159.3358,159.0605,159.1686,3005.0
2023-08-29 10:00:00,161.99,162.17,161.48,161.53,12857.0,159.2768,159.4538,158.7753,158.8245,12857.0
2023-08-29 10:10:00,161.56,161.65,161.13,161.53,7303.0,158.854,158.9425,158.4312,158.8245,7303.0
2023-08-29 10:20:00,161.53,161.58,161.07,161.11,7076.0,158.8245,158.8737,158.3722,158.4115,7076.0
2023-08-29 10:30:00,161.1,161.37,160.96,160.97,7419.0,158.4017,158.6672,158.264,158.2739,7419.0
2023-08-29 10:40:00,161.04,161.38,160.96,161.38,11964.0,158.3427,158.677,158.264,158.677,11964.0
2023-08-29 10:50:00,161.52,161.63,161.23,161.31,5762.0,158.8147,158.9228,158.5295,158.6082,5762.0
2023-08-29 11:00:00,161.4,161.55,161.28,161.42,6187.0,158.6967,158.8442,158.5787,158.7163,6187.0
2023-08-29 11:10:00,161.42,161.55,161.26,161.33,5065.0,158.7163,158.8442,158.559,158.6279,5065.0
2023-08-29 11:20:00,161.28,161.44,161.1,161.44,8614.0,158.5787,158.736,158.4017,158.736,8614.0
2023-08-29 11:30:00,161.44,161.8,161.44,161.8,2671.0,158.736,159.09,158.736,159.09,2671.0
2023-08-29 11:40:00,161.86,162.16,161.82,161.82,12261.0,159.149,159.4439,159.1096,159.1096,12261.0
2023-08-29 11:50:00,161.79,162.02,161.77,161.89,12398.0,159.0801,159.3063,159.0605,159.1785,12398.0
2023-08-29 12:00:00,161.89,162.31,161.88,162.2,9018.0,159.1785,159.5914,159.1686,159.4833,9018.0
2023-08-29 12:10:00,162.12,162.26,162.08,162.25,6184.0,159.4046,159.5423,159.3653,159.5324,6184.0
2023-08-29 12:20:00,162.18,162.61,162.18,162.56,9482.0,159.4636,159.8864,159.4636,159.8372,9482.0
2023-08-29 12:30:00,162.56,162.66,162.5,162.64,13101.0,159.8372,159.9356,159.7783,159.9159,13101.0
2023-08-29 12:40:00,162.64,162.67,162.49,162.52,6463.0,159.9159,159.9454,159.7684,159.7979,6463.0
2023-08-29 12:50:00,162.52,162.75,162.49,162.75,17046.0,159.7979,160.0241,159.7684,160.0241,17046.0
2023-08-29 13:00:00,162.79,162.97,162.77,162.87,5883.0,160.0634,160.2404,160.0437,160.1421,5883.0
2023-08-29 13:10:00,162.86,162.99,162.58,162.63,10515.0,160.1322,160.26,159.8569,159.9061,10515.0
2023-08-29 13:20:00,162.63,162.68,162.58,162.59,8658.0,159.9061,159.9552,159.8569,159.8667,8658.0
2023-08-29 13:30:00,162.59,162.92,162.59,162.92,8176.0,159.8667,160.1912,159.8667,160.1912,8176.0
2023-08-29 13:40:00,162.9,163.36,162.9,163.22,13523.0,160.1716,160.6238,160.1716,160.4862,13523.0
2023-08-29 13:50:00,163.26,163.26,162.94,162.99,6134.0,160.5255,160.5255,160.2109,160.26,6134.0
2023-08-29 14:00:00,163.04,163.08,162.87,162.88,3199.0,160.3092,160.3485,160.1421,160.1519,3199.0
2023-08-29 14:10:00,162.88,163.16,162.71,163.15,12862.0,160.1519,160.4272,159.9847,160.4174,12862.0
2023-08-29 14:20:00,163.15,163.4,163.15,163.31,8079.0,160.4174,160.6632,160.4174,160.5747,8079.0
2023-08-29 14:30:00,163.3,163.52,163.22,163.46,4844.0,160.5649,160.7812,160.4862,160.7222,4844.0
2023-08-29 14:40:00,163.46,163.53,163.41,163.5,6901.0,160.7222,160.791,160.673,160.7615,6901.0
2023-08-29 14:50:00,163.5,163.52,163.33,163.49,4585.0,160.7615,160.7812,160.5944,160.7517,4585.0
2023-08-29 15:00:00,163.46,163.46,163.31,163.37,3984.0,160.7222,160.7222,160.5747,160.6337,3984.0
2023-08-29 15:10:00,163.31,163.5,163.3,163.5,7361.0,160.5747,160.7615,160.5649,160.7615,7361.0
2023-08-29 15:20:00,163.48,163.76,163.44,163.69,9807.0,160.7418,161.0171,160.7025,160.9483,9807.0
2023-08-29 15:30:00,163.7,163.76,163.5,163.58,14517.0,160.9582,161.0171,160.7615,160.8402,14517.0
2023-08-29 15:40:00,163.58,163.77,163.51,163.67,21759.0,160.8402,161.027,160.7713,160.9287,21759.0
2023-08-29 15:50:00,163.76,163.99,163.51,163.92,67130.0,161.0171,161.2433,160.7713,161.1745,67130.0
2023-08-30 09:30:00,164.13,165.71,164.13,165.63,30497.0,161.381,162.9345,161.381,162.8558,30497.0
2023-08-30 09:40:00,165.7,166.72,165.63,166.72,18834.0,162.9247,163.9276,162.8558,163.9276,18834.0
2023-08-30 09:50:00,166.84,167.08,166.34,166.39,14466.0,164.0456,164.2815,163.5539,163.6031,14466.0
2023-08-30 10:00:00,166.56,166.7,165.89,166.08,7093.0,163.7703,163.9079,163.1115,163.2983,7093.0
2023-08-30 10:10:00,165.97,166.11,165.81,165.86,13547.0,163.1901,163.3278,163.0328,163.082,13547.0
2023-08-30 10:20:00,165.93,166.04,165.71,165.74,15376.0,163.1508,163.259,162.9345,162.964,15376.0
2023-08-30 10:30:00,165.68,165.92,165.58,165.86,16744.0,162.905,163.141,162.8067,163.082,16744.0
2023-08-30 10:40:00,165.97,166.12,165.85,165.88,10128.0,163.1901,163.3376,163.0721,163.1016,10128.0
2023-08-30 10:50:00,165.91,166.37,165.78,166.31,12102.0,163.1311,163.5834,163.0033,163.5244,12102.0
2023-08-30 11:00:00,166.25,166.34,165.88,165.88,10573.0,163.4654,163.5539,163.1016,163.1016,10573.0
2023-08-30 11:10:00,166.0,166.32,165.95,166.2,10119.0,163.2196,163.5343,163.1705,163.4163,10119.0
2023-08-30 11:20:00,166.25,166.69,166.16,166.69,7673.0,163.4654,163.8981,163.377,163.8981,7673.0
2023-08-30 11:30:00,166.69,166.91,166.55,166.56,5069.0,163.8981,164.1144,163.7604,163.7703,5069.0
2023-08-30 11:40:00,166.45,166.54,166.38,166.38,2941.0,163.6621,163.7506,163.5933,163.5933,2941.0
2023-08-30 11:50:00,166.3,166.66,166.26,166.49,5635.0,163.5146,163.8686,163.4753,163.7014,5635.0
2023-08-30 12:00:00,166.48,166.56,166.41,166.46,2989.0,163.6916,163.7703,163.6228,163.6719,2989.0
2023-08-30 12:10:00,166.44,166.49,166.24,166.47,7004.0,163.6523,163.7014,163.4556,163.6818,7004.0
2023-08-30 12:20:00,166.45,166.51,166.34,166.42,4187.0,163.6621,163.7211,163.5539,163.6326,4187.0
2023-08-30 12:30:00,166.4,166.62,166.3,166.3,4057.0,163.6129,163.8292,163.5146,163.5146,4057.0
2023-08-30 12:40:00,166.25,166.73,166.25,166.73,8014.0,163.4654,163.9374,163.4654,163.9374,8014.0
2023-08-30 12:50:00,166.74,166.74,166.36,166.55,6526.0,163.9472,163.9472,163.5736,163.7604,6526.0
2023-08-30 13:00:00,166.52,166.72,166.4,166.71,9537.0,163.7309,163.9276,163.6129,163.9177,9537.0
2023-08-30 13:10:00,166.65,166.73,166.51,166.51,8171.0,163.8587,163.9374,163.7211,163.7211,8171.0
2023-08-30 13:20:00,166.51,166.51,166.2,166.22,5461.0,163.7211,163.7211,163.4163,163.4359,5461.0
2023-08-30 13:30:00,166.24,166.6,166.24,166.6,3493.0,163.4556,163.8096,163.4556,163.8096,3493.0
2023-08-30 13:40:00,166.58,166.6,166.32,166.42,4379.0,163.7899,163.8096,163.5343,163.6326,4379.0
2023-08-30 13:50:00,166.38,166.38,166.1,166.2,5696.0,163.5933,163.5933,163.318,163.4163,5696.0
2023-08-30 14:00:00,166.2,166.2,165.7,165.77,4684.0,163.4163,163.4163,162.9247,162.9935,4684.0
2023-08-30 14:10:00,165.77,165.77,165.55,165.55,5254.0,162.9935,162.9935,162.7772,162.7772,5254.0
2023-08-30 14:20:00,165.52,165.55,165.25,165.39,8715.0,162.7477,162.7772,162.4822,162.6198,8715.0
2023-08-30 14:30:00,165.38,165.4,165.22,165.25,3651.0,162.61,162.6297,162.4527,162.4822,3651.0
2023-08-30 14:40:00,165.26,165.29,165.07,165.23,8611.0,162.492,162.5215,162.3052,162.4625,8611.0
2023-08-30 14:50:00,165.2,165.26,165.01,165.26,9014.0,162.433,162.492,162.2462,162.492,9014.0
2023-08-30 15:00:00,165.26,165.44,165.2,165.32,4188.0,162.492,162.669,162.433,162.551,4188.0
2023-08-30 15:10:00,165.36,165.4,165.23,165.25,5780.0,162.5904,162.6297,162.4625,162.4822,5780.0
2023-08-30 15:20:00,165.24,165.24,165.02,165.06,7399.0,162.4724,162.4724,162.256,162.2954,7399.0
2023-08-30 15:30:00,165.08,165.1,164.7,164.76,13141.0,162.315,162.3347,161.9414,162.0004,13141.0
2023-08-30 15:40:00,164.77,164.79,164.52,164.6,45409.0,162.0102,162.0299,161.7644,161.8431,45409.0
2023-08-30 15:50:00,164.61,164.61,164.08,164.19,208499.0,161.8529,161.8529,161.3318,161.4399,208499.0
2023-08-31 09:30:00,164.82,165.56,163.82,164.04,121794.0,162.0594,162.787,161.0761,161.2925,121794.0
2023-08-31 09:40:00,163.86,164.03,163.64,163.88,8955.0,161.1155,161.2826,160.8992,161.1351,8955.0
2023-08-31 09:50:00,164.0,164.0,163.52,164.0,10508.0,161.2531,161.2531,160.7812,161.2531,10508.0
2023-08-31 10:00:00,164.0,164.02,163.59,163.65,19683.0,161.2531,161.2728,160.85,160.909,19683.0
2023-08-31 10:10:00,163.57,163.88,163.46,163.81,10460.0,160.8303,161.1351,160.7222,161.0663,10460.0
2023-08-31 10:20:00,163.73,163.85,163.53,163.55,9596.0,160.9877,161.1056,160.791,160.8107,9596.0
2023-08-31 10:30:00,163.54,163.82,162.92,162.96,57782.0,160.8008,161.0761,160.1912,160.2305,57782.0
2023-08-31 10:40:00,162.95,163.0,162.59,162.69,13792.0,160.2207,160.2699,159.8667,159.9651,13792.0
2023-08-31 10:50:00,162.77,162.93,162.65,162.74,8126.0,160.0437,160.2011,159.9257,160.0142,8126.0
2023-08-31 11:00:00,162.75,162.86,162.59,162.64,10543.0,160.0241,160.1322,159.8667,159.9159,10543.0
2023-08-31 11:10:00,162.67,162.73,162.06,162.13,16874.0,159.9454,160.0044,159.3456,159.4145,16874.0
2023-08-31 11:20:00,162.14,162.64,161.93,162.63,10605.0,159.4243,159.9159,159.2178,159.9061,10605.0
2023-08-31 11:30:00,162.55,162.8,162.5,162.8,9328.0,159.8274,160.0732,159.7783,160.0732,9328.0
2023-08-31 11:40:00,162.8,162.91,162.58,162.6,6864.0,160.0732,160.1814,159.8569,159.8766,6864.0
2023-08-31 11:50:00,162.6,162.6,161.48,161.98,38697.0,159.8766,159.8766,158.7753,159.267,38697.0
2023-08-31 12:00:00,162.12,162.37,161.96,162.37,6362.0,159.4046,159.6504,159.2473,159.6504,6362.0
2023-08-31 12:10:00,162.37,162.41,162.24,162.25,4347.0,159.6504,159.6898,159.5226,159.5324,4347.0
2023-08-31 12:20:00,162.25,162.26,161.85,161.86,7896.0,159.5324,159.5423,159.1391,159.149,7896.0
2023-08-31 12:30:00,161.81,161.82,161.58,161.73,10506.0,159.0998,159.1096,158.8737,159.0212,10506.0
2023-08-31 12:40:00,161.72,161.73,161.39,161.4,4761.0,159.0113,159.0212,158.6868,158.6967,4761.0
2023-08-31 12:50:00,161.41,161.56,161.22,161.25,13811.0,158.7065,158.854,158.5197,158.5492,13811.0
2023-08-31 13:00:00,161.25,161.71,161.17,161.55,12044.0,158.5492,159.0015,158.4705,158.8442,12044.0
2023-08-31 13:10:00,161.58,161.58,160.71,160.71,43885.0,158.8737,158.8737,158.0182,158.0182,43885.0
2023-08-31 13:20:00,160.68,160.9,160.62,160.77,11851.0,157.9887,158.2051,157.9297,158.0772,11851.0
2023-08-31 13:30:00,160.8,160.92,160.59,160.59,20751.0,158.1067,158.2247,157.9002,157.9002,20751.0
2023-08-31 13:40:00,160.58,160.71,160.27,160.31,36253.0,157.8904,158.0182,157.5856,157.6249,36253.0
2023-08-31 13:50:00,160.31,160.51,160.28,160.5,11313.0,157.6249,157.8216,157.5954,157.8118,11313.0
2023-08-31 14:00:00,160.48,160.87,160.42,160.82,18769.0,157.7921,158.1756,157.7331,158.1264,18769.0
2023-08-31 14:10:00,160.79,160.79,160.42,160.45,12550.0,158.0969,158.0969,157.7331,157.7626,12550.0
2023-08-31 14:20:00,160.45,160.46,160.18,160.28,7877.0,157.7626,157.7724,157.4971,157.5954,7877.0
2023-08-31 14:30:00,160.28,160.31,160.12,160.18,12922.0,157.5954,157.6249,157.4381,157.4971,12922.0
2023-08-31 14:40:00,160.21,160.21,159.87,159.92,11888.0,157.5266,157.5266,157.1923,157.2415,11888.0
2023-08-31 14:50:00,159.93,159.96,159.53,159.63,23087.0,157.2513,157.2808,156.858,156.9563,23087.0
2023-08-31 15:00:00,159.6,159.88,159.51,159.68,25955.0,156.9268,157.2021,156.8383,157.0055,25955.0
2023-08-31 15:10:00,159.72,159.82,159.67,159.75,16734.0,157.0448,157.1431,156.9957,157.0743,16734.0
2023-08-31 15:20:00,159.75,160.08,159.4,160.08,44384.0,157.0743,157.3988,156.7302,157.3988,44384.0
2023-08-31 15:30:00,160.06,160.06,159.66,159.79,30412.0,157.3791,157.3791,156.9858,157.1136,30412.0
2023-08-31 15:40:00,159.81,159.94,159.61,159.63,43737.0,157.1333,157.2611,156.9367,156.9563,43737.0
2023-08-31 15:50:00,159.61,160.0,159.57,159.58,227514.0,156.9367,157.3201,156.8973,156.9072,227514.0
2023-09-01 09:30:00,161.15,161.36,159.71,159.74,34567.0,158.4509,158.6573,157.035,157.0645,34567.0
2023-09-01 09:40:00,159.92,159.99,159.18,159.3,21153.0,157.2415,157.3103,156.5139,156.6319,21153.0
2023-09-01 09:50:00,159.42,159.65,158.73,159.01,66382.0,156.7498,156.976,156.0714,156.3467,66382.0
2023-09-01 10:00:00,158.95,159.36,158.7,159.09,130942.0,156.2877,156.6908,156.0419,156.4254,130942.0
2023-09-01 10:10:00,159.11,160.01,159.07,159.66,20355.0,156.445,157.33,156.4057,156.9858,20355.0
2023-09-01 10:20:00,159.6,160.06,159.49,159.67,31994.0,156.9268,157.3791,156.8187,156.9957,31994.0
2023-09-01 10:30:00,159.73,159.73,159.36,159.39,13785.0,157.0546,157.0546,156.6908,156.7203,13785.0
2023-09-01 10:40:00,159.35,159.96,159.31,159.8,27396.0,156.681,157.2808,156.6417,157.1235,27396.0
2023-09-01 10:50:00,159.77,159.81,159.03,159.39,59574.0,157.094,157.1333,156.3664,156.7203,59574.0
2023-09-01 11:00:00,159.36,159.52,159.3,159.45,6425.0,156.6908,156.8482,156.6319,156.7793,6425.0
2023-09-01 11:10:00,159.5,159.54,159.37,159.42,8516.0,156.8285,156.8678,156.7007,156.7498,8516.0
2023-09-01 11:20:00,159.5,159.53,159.05,159.13,8873.0,156.8285,156.858,156.386,156.4647,8873.0
2023-09-01 11:30:00,159.09,159.09,158.63,158.69,13568.0,156.4254,156.4254,155.9731,156.0321,13568.0
2023-09-01 11:40:00,158.64,158.64,158.29,158.36,5613.0,155.9829,155.9829,155.6388,155.7076,5613.0
2023-09-01 11:50:00,158.44,158.55,158.29,158.5,6427.0,155.7863,155.8944,155.6388,155.8453,6427.0
2023-09-01 12:00:00,158.5,158.5,158.12,158.24,7927.0,155.8453,155.8453,155.4716,155.5896,7927.0
2023-09-01 12:10:00,158.22,158.22,157.91,158.07,8747.0,155.5699,155.5699,155.2651,155.4225,8747.0
2023-09-01 12:20:00,158.06,158.18,157.93,157.98,5567.0,155.4126,155.5306,155.2848,155.334,5567.0
2023-09-01 12:30:00,158.05,158.22,157.9,157.92,9224.0,155.4028,155.5699,155.2553,155.275,9224.0
2023-09-01 12:40:00,158.0,158.03,157.73,158.03,9345.0,155.3536,155.3831,155.0881,155.3831,9345.0
2023-09-01 12:50:00,158.19,158.23,158.08,158.21,6233.0,155.5404,155.5798,155.4323,155.5601,6233.0
2023-09-01 13:00:00,158.24,158.3,157.93,158.03,7701.0,155.5896,155.6486,155.2848,155.3831,7701.0
2023-09-01 13:10:00,158.05,158.52,158.04,158.31,8438.0,155.4028,155.8649,155.393,155.6584,8438.0
2023-09-01 13:20:00,158.25,158.51,158.17,158.29,13453.0,155.5994,155.8551,155.5208,155.6388,13453.0
2023-09-01 13:30:00,158.25,158.32,157.97,158.1,21600.0,155.5994,155.6683,155.3241,155.452,21600.0
2023-09-01 13:40:00,158.11,158.18,157.95,158.11,10354.0,155.4618,155.5306,155.3045,155.4618,10354.0
2023-09-01 13:50:00,158.14,158.31,158.12,158.21,25200.0,155.4913,155.6584,155.4716,155.5601,25200.0
2023-09-01 14:00:00,158.22,158.33,158.13,158.22,15375.0,155.5699,155.6781,155.4814,155.5699,15375.0
2023-09-01 14:10:00,158.23,158.68,158.13,158.56,29718.0,155.5798,156.0222,155.4814,155.9042,29718.0
2023-09-01 14:20:00,158.51,158.55,158.29,158.35,18004.0,155.8551,155.8944,155.6388,155.6978,18004.0
2023-09-01 14:30:00,158.3,158.39,158.24,158.28,17616.0,155.6486,155.7371,155.5896,155.6289,17616.0
2023-09-01 14:40:00,158.29,158.32,157.99,158.01,26512.0,155.6388,155.6683,155.3438,155.3635,26512.0
2023-09-01 14:50:00,157.99,158.13,157.95,158.1,81296.0,155.3438,155.4814,155.3045,155.452,81296.0
2023-09-01 15:00:00,158.09,158.41,158.02,158.4,23496.0,155.4421,155.7568,155.3733,155.7469,23496.0
2023-09-01 15:10:00,158.41,158.6,158.36,158.49,26925.0,155.7568,155.9436,155.7076,155.8354,26925.0
2023-09-01 15:20:00,158.49,158.64,158.34,158.59,112299.0,155.8354,155.9829,155.6879,155.9337,112299.0
2023-09-01 15:30:00,158.59,159.25,158.58,159.16,41348.0,155.9337,156.5827,155.9239,156.4942,41348.0
2023-09-01 15:40:00,159.19,159.34,158.81,158.97,49391.0,156.5237,156.6712,156.1501,156.3074,49391.0
2023-09-01 15:50:00,158.97,159.43,158.72,159.23,271619.0,156.3074,156.7597,156.0616,156.563,271619.0
2023-09-05 09:30:00,155.74,157.08,153.17,153.37,73199.0,153.1315,154.449,150.6045,150.8012,73199.0
2023-09-05 09:40:00,153.34,153.8,152.26,153.15,136602.0,150.7717,151.224,149.7098,150.5849,136602.0
2023-09-05 09:50:00,153.05,153.8,152.8,153.5,44727.0,150.4865,151.224,150.2407,150.929,44727.0
2023-09-05 10:00:00,153.56,154.17,153.38,154.03,47234.0,150.988,151.5878,150.811,151.4501,47234.0
2023-09-05 10:10:00,154.11,154.36,153.3,153.41,29995.0,151.5288,151.7746,150.7323,150.8405,29995.0
2023-09-05 10:20:00,153.49,153.88,153.37,153.73,21239.0,150.9192,151.3026,150.8012,151.1551,21239.0
2023-09-05 10:30:00,153.68,153.72,153.05,153.07,17713.0,151.106,151.1453,150.4865,150.5062,17713.0
2023-09-05 10:40:00,153.1,153.35,152.8,153.32,17671.0,150.5357,150.7815,150.2407,150.752,17671.0
2023-09-05 10:50:00,153.3,153.6,152.94,153.17,27485.0,150.7323,151.0273,150.3784,150.6045,27485.0
2023-09-05 11:00:00,153.17,153.49,153.07,153.33,22575.0,150.6045,150.9192,150.5062,150.7618,22575.0
2023-09-05 11:10:00,153.34,153.35,152.99,153.06,24110.0,150.7717,150.7815,150.4275,150.4964,24110.0
2023-09-05 11:20:00,153.06,153.09,152.76,153.03,52073.0,150.4964,150.5259,150.2014,150.4669,52073.0
2023-09-05 11:30:00,153.06,153.08,152.81,152.85,46501.0,150.4964,150.516,150.2506,150.2899,46501.0
2023-09-05 11:40:00,152.86,152.98,152.53,152.82,16255.0,150.2997,150.4177,149.9752,150.2604,16255.0
2023-09-05 11:50:00,152.83,153.85,152.81,153.68,31314.0,150.2702,151.2731,150.2506,151.106,31314.0
2023-09-05 12:00:00,153.75,154.12,153.39,153.98,34083.0,151.1748,151.5386,150.8208,151.401,34083.0
2023-09-05 12:10:00,154.04,154.43,153.7,154.31,134588.0,151.46,151.8434,151.1256,151.7254,134588.0
2023-09-05 12:20:00,154.36,154.66,154.32,154.39,24228.0,151.7746,152.0696,151.7353,151.8041,24228.0
2023-09-05 12:30:00,154.34,154.37,153.89,154.06,14957.0,151.7549,151.7844,151.3125,151.4796,14957.0
2023-09-05 12:40:00,154.06,154.17,153.62,153.65,32166.0,151.4796,151.5878,151.047,151.0765,32166.0
2023-09-05 12:50:00,153.61,154.03,153.61,153.91,16597.0,151.0372,151.4501,151.0372,151.3321,16597.0
2023-09-05 13:00:00,153.87,154.03,153.87,153.91,9332.0,151.2928,151.4501,151.2928,151.3321,9332.0
2023-09-05 13:10:00,153.87,154.11,153.75,154.09,15655.0,151.2928,151.5288,151.1748,151.5091,15655.0
2023-09-05 13:20:00,154.09,154.14,153.9,154.14,13542.0,151.5091,151.5583,151.3223,151.5583,13542.0
2023-09-05 13:30:00,154.14,154.18,153.97,154.0,14625.0,151.5583,151.5976,151.3911,151.4206,14625.0
2023-09-05 13:40:00,154.0,154.02,153.87,153.92,13446.0,151.4206,151.4403,151.2928,151.342,13446.0
2023-09-05 13:50:00,153.93,154.05,153.92,154.05,16431.0,151.3518,151.4698,151.342,151.4698,16431.0
2023-09-05 14:00:00,154.02,154.16,154.02,154.12,14093.0,151.4403,151.5779,151.4403,151.5386,14093.0
2023-09-05 14:10:00,154.13,154.17,153.91,154.03,20753.0,151.5484,151.5878,151.3321,151.4501,20753.0
2023-09-05 14:20:00,154.06,154.12,153.96,154.04,15151.0,151.4796,151.5386,151.3813,151.46,15151.0
2023-09-05 14:30:00,154.07,154.14,153.95,153.99,12209.0,151.4894,151.5583,151.3715,151.4108,12209.0
2023-09-05 14:40:00,154.01,154.04,153.73,153.82,18445.0,151.4305,151.46,151.1551,151.2436,18445.0
2023-09-05 14:50:00,153.79,153.86,153.69,153.86,23592.0,151.2141,151.283,151.1158,151.283,23592.0
2023-09-05 15:00:00,153.88,153.93,153.77,153.78,17309.0,151.3026,151.3518,151.1945,151.2043,17309.0
2023-09-05 15:10:00,153.78,153.81,153.45,153.61,24034.0,151.2043,151.2338,150.8798,151.0372,24034.0
2023-09-05 15:20:00,153.6,153.75,153.57,153.72,68540.0,151.0273,151.1748,150.9978,151.1453,68540.0
2023-09-05 15:30:00,153.73,154.07,153.68,154.03,47382.0,151.1551,151.4894,151.106,151.4501,47382.0
2023-09-05 15:40:00,154.04,154.19,153.99,154.17,54098.0,151.46,151.6074,151.4108,151.5878,54098.0
2023-09-05 15:50:00,154.17,154.22,153.84,153.92,193710.0,151.5878,151.6369,151.2633,151.342,193710.0
2023-09-06 09:30:00,155.41,155.41,153.24,153.25,59439.0,152.807,152.807,150.6734,150.6832,59439.0
2023-09-06 09:40:00,153.24,153.68,152.09,152.66,44174.0,150.6734,151.106,149.5426,150.1031,44174.0
2023-09-06 09:50:00,152.52,152.93,152.34,152.5,48320.0,149.9654,150.3685,149.7884,149.9457,48320.0
2023-09-06 10:00:00,152.53,152.66,152.08,152.3,23189.0,149.9752,150.1031,149.5328,149.7491,23189.0
2023-09-06 10:10:00,152.35,152.45,151.88,152.03,21981.0,149.7983,149.8966,149.3361,149.4836,21981.0
2023-09-06 10:20:00,152.08,152.41,151.86,151.96,13176.0,149.5328,149.8573,149.3165,149.4148,13176.0
2023-09-06 10:30:00,151.91,152.18,151.46,151.88,149623.0,149.3656,149.6311,148.9232,149.3361,149623.0
2023-09-06 10:40:00,151.87,152.66,151.75,152.37,46051.0,149.3263,150.1031,149.2083,149.8179,46051.0
2023-09-06 10:50:00,152.49,153.36,152.47,153.27,33903.0,149.9359,150.7913,149.9162,150.7028,33903.0
2023-09-06 11:00:00,153.36,153.44,152.75,153.12,18248.0,150.7913,150.87,150.1916,150.5554,18248.0
2023-09-06 11:10:00,153.11,153.3,152.68,152.68,12520.0,150.5455,150.7323,150.1227,150.1227,12520.0
2023-09-06 11:20:00,152.72,153.07,152.65,152.91,12848.0,150.1621,150.5062,150.0932,150.3489,12848.0
2023-09-06 11:30:00,152.88,153.48,152.85,153.34,25706.0,150.3194,150.9093,150.2899,150.7717,25706.0
2023-09-06 11:40:00,153.38,154.02,153.37,153.78,55113.0,150.811,151.4403,150.8012,151.2043,55113.0
2023-09-06 11:50:00,153.78,153.92,153.2,153.5,371859.0,151.2043,151.342,150.634,150.929,371859.0
2023-09-06 12:00:00,153.52,153.63,153.32,153.36,44100.0,150.9487,151.0568,150.752,150.7913,44100.0
2023-09-06 12:10:00,153.36,153.85,153.31,153.55,130325.0,150.7913,151.2731,150.7422,150.9782,130325.0
2023-09-06 12:20:00,153.55,153.72,153.5,153.54,18702.0,150.9782,151.1453,150.929,150.9683,18702.0
2023-09-06 12:30:00,153.61,153.61,153.4,153.51,16276.0,151.0372,151.0372,150.8307,150.9388,16276.0
2023-09-06 12:40:00,153.53,153.73,153.45,153.72,12369.0,150.9585,151.1551,150.8798,151.1453,12369.0
2023-09-06 12:50:00,153.72,154.01,153.63,153.7,14834.0,151.1453,151.4305,151.0568,151.1256,14834.0
2023-09-06 13:00:00,153.63,153.77,153.54,153.6,13836.0,151.0568,151.1945,150.9683,151.0273,13836.0
2023-09-06 13:10:00,153.65,153.67,153.32,153.51,32326.0,151.0765,151.0961,150.752,150.9388,32326.0
2023-09-06 13:20:00,153.53,153.79,153.45,153.6,42612.0,150.9585,151.2141,150.8798,151.0273,42612.0
2023-09-06 13:30:00,153.61,153.92,153.6,153.92,58847.0,151.0372,151.342,151.0273,151.342,58847.0
2023-09-06 13:40:00,153.92,153.98,153.7,153.74,30265.0,151.342,151.401,151.1256,151.165,30265.0
2023-09-06 13:50:00,153.74,153.95,153.63,153.94,16686.0,151.165,151.3715,151.0568,151.3616,16686.0
2023-09-06 14:00:00,153.93,153.95,153.55,153.56,26876.0,151.3518,151.3715,150.9782,150.988,26876.0
2023-09-06 14:10:00,153.53,153.65,153.32,153.46,15737.0,150.9585,151.0765,150.752,150.8897,15737.0
2023-09-06 14:20:00,153.48,153.51,152.87,152.99,23237.0,150.9093,150.9388,150.3095,150.4275,23237.0
2023-09-06 14:30:00,153.01,153.56,152.9,153.37,315508.0,150.4472,150.988,150.339,150.8012,315508.0
2023-09-06 14:40:00,153.41,153.47,153.24,153.44,34862.0,150.8405,150.8995,150.6734,150.87,34862.0
2023-09-06 14:50:00,153.44,153.47,153.27,153.42,25639.0,150.87,150.8995,150.7028,150.8503,25639.0
2023-09-06 15:00:00,153.42,153.42,153.15,153.18,10627.0,150.8503,150.8503,150.5849,150.6144,10627.0
2023-09-06 15:10:00,153.17,153.27,153.1,153.21,39961.0,150.6045,150.7028,150.5357,150.6439,39961.0
2023-09-06 15:20:00,153.19,153.25,153.11,153.16,26175.0,150.6242,150.6832,150.5455,150.5947,26175.0
2023-09-06 15:30:00,153.15,153.24,153.05,153.22,37735.0,150.5849,150.6734,150.4865,150.6537,37735.0
2023-09-06 15:40:00,153.2,153.3,153.06,153.24,102465.0,150.634,150.7323,150.4964,150.6734,102465.0
2023-09-06 15:50:00,153.27,153.42,153.15,153.32,201244.0,150.7028,150.8503,150.5849,150.752,201244.0
2023-09-07 09:30:00,153.35,153.95,152.1,152.16,23053.0,150.7815,151.3715,149.5524,149.6114,23053.0
2023-09-07 09:40:00,152.31,152.46,151.01,151.26,18702.0,149.7589,149.9064,148.4807,148.7265,18702.0
2023-09-07 09:50:00,151.24,151.36,150.71,150.92,21784.0,148.7068,148.8248,148.1857,148.3922,21784.0
2023-09-07 10:00:00,150.95,152.14,150.72,152.02,34503.0,148.4217,149.5918,148.1956,149.4738,34503.0
2023-09-07 10:10:00,152.15,152.34,151.65,151.79,15847.0,149.6016,149.7884,149.11,149.2476,15847.0
2023-09-07 10:20:00,151.81,151.82,151.27,151.41,18481.0,149.2673,149.2771,148.7363,148.874,18481.0
2023-09-07 10:30:00,151.43,151.43,150.91,150.95,30847.0,148.8937,148.8937,148.3824,148.4217,30847.0
2023-09-07 10:40:00,150.91,151.04,150.76,150.8,21256.0,148.3824,148.5102,148.2349,148.2742,21256.0
2023-09-07 10:50:00,150.84,150.84,150.27,150.28,30335.0,148.3135,148.3135,147.7531,147.7629,30335.0
2023-09-07 11:00:00,150.27,150.91,150.26,150.69,76527.0,147.7531,148.3824,147.7433,148.1661,76527.0
2023-09-07 11:10:00,150.62,150.88,150.51,150.55,15220.0,148.0972,148.3529,147.9891,148.0284,15220.0
2023-09-07 11:20:00,150.67,150.97,150.67,150.68,31417.0,148.1464,148.4414,148.1464,148.1562,31417.0
2023-09-07 11:30:00,150.67,150.95,150.39,150.93,23656.0,148.1464,148.4217,147.8711,148.402,23656.0
2023-09-07 11:40:00,150.95,150.95,150.61,150.62,12980.0,148.4217,148.4217,148.0874,148.0972,12980.0
2023-09-07 11:50:00,150.59,150.59,150.22,150.27,16817.0,148.0677,148.0677,147.7039,147.7531,16817.0
2023-09-07 12:00:00,150.28,150.56,150.14,150.4,18169.0,147.7629,148.0382,147.6253,147.8809,18169.0
2023-09-07 12:10:00,150.44,150.44,150.14,150.33,16431.0,147.9202,147.9202,147.6253,147.8121,16431.0
2023-09-07 12:20:00,150.32,150.32,150.17,150.18,13821.0,147.8023,147.8023,147.6548,147.6646,13821.0
2023-09-07 12:30:00,150.2,150.26,150.14,150.18,18389.0,147.6843,147.7433,147.6253,147.6646,18389.0
2023-09-07 12:40:00,150.19,150.29,149.94,150.0,28693.0,147.6744,147.7728,147.4286,147.4876,28693.0
2023-09-07 12:50:00,150.01,150.01,149.51,149.68,24524.0,147.4975,147.4975,147.0058,147.173,24524.0
2023-09-07 13:00:00,149.66,149.84,149.19,149.33,28364.0,147.1533,147.3303,146.6912,146.8288,28364.0
2023-09-07 13:10:00,149.36,149.48,149.29,149.34,25689.0,146.8583,146.9763,146.7895,146.8387,25689.0
2023-09-07 13:20:00,149.29,150.33,149.28,150.1,26993.0,146.7895,147.8121,146.7797,147.5859,26993.0
2023-09-07 13:30:00,150.1,150.32,150.08,150.17,22620.0,147.5859,147.8023,147.5663,147.6548,22620.0
2023-09-07 13:40:00,150.08,150.21,150.03,150.17,11068.0,147.5663,147.6941,147.5171,147.6548,11068.0
2023-09-07 13:50:00,150.13,150.15,149.97,150.07,18560.0,147.6154,147.6351,147.4581,147.5564,18560.0
2023-09-07 14:00:00,150.09,150.39,150.07,150.39,18215.0,147.5761,147.8711,147.5564,147.8711,18215.0
2023-09-07 14:10:00,150.4,150.52,150.24,150.52,26317.0,147.8809,147.9989,147.7236,147.9989,26317.0
2023-09-07 14:20:00,150.54,150.54,150.32,150.49,16034.0,148.0186,148.0186,147.8023,147.9694,16034.0
2023-09-07 14:30:00,150.47,150.49,150.11,150.14,16757.0,147.9497,147.9694,147.5958,147.6253,16757.0
2023-09-07 14:40:00,150.13,150.51,150.13,150.51,15505.0,147.6154,147.9891,147.6154,147.9891,15505.0
2023-09-07 14:50:00,150.52,150.68,150.51,150.66,20236.0,147.9989,148.1562,147.9891,148.1366,20236.0
2023-09-07 15:00:00,150.68,150.68,150.46,150.51,22901.0,148.1562,148.1562,147.9399,147.9891,22901.0
2023-09-07 15:10:00,150.54,150.7,150.36,150.36,28254.0,148.0186,148.1759,147.8416,147.8416,28254.0
2023-09-07 15:20:00,150.35,150.51,150.25,150.5,26250.0,147.8318,147.9891,147.7334,147.9792,26250.0
2023-09-07 15:30:00,150.47,150.67,150.45,150.66,32108.0,147.9497,148.1464,147.9301,148.1366,32108.0
2023-09-07 15:40:00,150.64,150.95,150.61,150.83,46658.0,148.1169,148.4217,148.0874,148.3037,46658.0
2023-09-07 15:50:00,150.86,151.04,150.44,150.53,187004.0,148.3332,148.5102,147.9202,148.0087,187004.0
2023-09-08 09:30:00,149.43,149.6,146.44,147.44,105386.0,146.9272,147.0943,143.9872,144.9705,105386.0
2023-09-08 09:40:00,147.64,147.74,146.76,147.53,48706.0,145.1671,145.2655,144.3019,145.059,48706.0
2023-09-08 09:50:00,147.55,148.73,147.49,148.67,44690.0,145.0787,146.2389,145.0197,146.1799,44690.0
2023-09-08 10:00:00,148.59,148.59,147.78,147.91,25670.0,146.1012,146.1012,145.3048,145.4326,25670.0
2023-09-08 10:10:00,147.94,148.15,147.71,147.93,12094.0,145.4621,145.6686,145.236,145.4523,12094.0
2023-09-08 10:20:00,147.95,148.42,147.9,148.23,16914.0,145.472,145.9341,145.4228,145.7473,16914.0
2023-09-08 10:30:00,148.29,148.29,147.82,147.96,12501.0,145.8063,145.8063,145.3441,145.4818,12501.0
2023-09-08 10:40:00,147.94,148.29,147.89,148.28,7584.0,145.4621,145.8063,145.413,145.7964,7584.0
2023-09-08 10:50:00,148.34,148.65,148.31,148.32,15837.0,145.8554,146.1602,145.8259,145.8358,15837.0
2023-09-08 11:00:00,148.32,148.63,148.24,148.52,13363.0,145.8358,146.1406,145.7571,146.0324,13363.0
2023-09-08 11:10:00,148.45,148.67,148.39,148.61,26353.0,145.9636,146.1799,145.9046,146.1209,26353.0
2023-09-08 11:20:00,148.61,148.64,148.37,148.51,12806.0,146.1209,146.1504,145.8849,146.0226,12806.0
2023-09-08 11:30:00,148.52,148.61,148.22,148.28,45093.0,146.0324,146.1209,145.7374,145.7964,45093.0
2023-09-08 11:40:00,148.32,148.57,148.31,148.39,10604.0,145.8358,146.0816,145.8259,145.9046,10604.0
2023-09-08 11:50:00,148.39,148.42,147.9,148.0,33697.0,145.9046,145.9341,145.4228,145.5211,33697.0
2023-09-08 12:00:00,147.99,148.19,147.76,147.77,10308.0,145.5113,145.7079,145.2851,145.295,10308.0
2023-09-08 12:10:00,147.74,148.26,147.69,148.2,14444.0,145.2655,145.7768,145.2163,145.7178,14444.0
2023-09-08 12:20:00,148.25,148.48,148.25,148.4,15598.0,145.7669,145.9931,145.7669,145.9144,15598.0
2023-09-08 12:30:00,148.34,148.48,148.25,148.35,9229.0,145.8554,145.9931,145.7669,145.8653,9229.0
2023-09-08 12:40:00,148.39,148.57,148.24,148.32,12629.0,145.9046,146.0816,145.7571,145.8358,12629.0
2023-09-08 12:50:00,148.38,148.54,148.31,148.47,8108.0,145.8948,146.0521,145.8259,145.9832,8108.0
2023-09-08 13:00:00,148.44,148.44,148.28,148.4,12812.0,145.9537,145.9537,145.7964,145.9144,12812.0
2023-09-08 13:10:00,148.47,148.48,148.25,148.31,6297.0,145.9832,145.9931,145.7669,145.8259,6297.0
2023-09-08 13:20:00,148.36,148.46,148.28,148.3,8663.0,145.8751,145.9734,145.7964,145.8161,8663.0
2023-09-08 13:30:00,148.3,148.38,148.0,148.08,7131.0,145.8161,145.8948,145.5211,145.5998,7131.0
2023-09-08 13:40:00,148.08,148.37,148.07,148.34,7779.0,145.5998,145.8849,145.5899,145.8554,7779.0
2023-09-08 13:50:00,148.38,148.45,148.35,148.43,11342.0,145.8948,145.9636,145.8653,145.9439,11342.0
2023-09-08 14:00:00,148.4,148.58,148.4,148.49,10547.0,145.9144,146.0914,145.9144,146.0029,10547.0
2023-09-08 14:10:00,148.44,148.47,148.15,148.4,9062.0,145.9537,145.9832,145.6686,145.9144,9062.0
2023-09-08 14:20:00,148.43,148.5,148.37,148.47,18881.0,145.9439,146.0127,145.8849,145.9832,18881.0
2023-09-08 14:30:00,148.49,148.69,148.27,148.31,37793.0,146.0029,146.1996,145.7866,145.8259,37793.0
2023-09-08 14:40:00,148.3,148.34,147.97,148.08,6930.0,145.8161,145.8554,145.4916,145.5998,6930.0
2023-09-08 14:50:00,148.11,148.42,148.11,148.33,8682.0,145.6293,145.9341,145.6293,145.8456,8682.0
2023-09-08 15:00:00,148.32,148.38,148.06,148.06,18873.0,145.8358,145.8948,145.5801,145.5801,18873.0
2023-09-08 15:10:00,148.04,148.28,148.0,148.19,10456.0,145.5604,145.7964,145.5211,145.7079,10456.0
2023-09-08 15:20:00,148.19,148.27,148.09,148.16,16565.0,145.7079,145.7866,145.6096,145.6784,16565.0
2023-09-08 15:30:00,148.18,148.21,147.97,147.97,25216.0,145.6981,145.7276,145.4916,145.4916,25216.0
2023-09-08 15:40:00,148.0,148.43,147.99,148.23,71210.0,145.5211,145.9439,145.5113,145.7473,71210.0
2023-09-08 15:50:00,148.24,148.33,147.9,147.97,124593.0,145.7571,145.8456,145.4228,145.4916,124593.0
2023-09-11 09:30:00,150.0,150.49,149.67,149.75,68693.0,147.4876,147.9694,147.1631,147.2418,68693.0
2023-09-11 09:40:00,149.75,150.46,149.58,150.1,125928.0,147.2418,147.9399,147.0747,147.5859,125928.0
2023-09-11 09:50:00,150.03,150.05,149.81,149.82,40465.0,147.5171,147.5368,147.3008,147.3106,40465.0
2023-09-11 10:00:00,149.8,149.93,149.54,149.77,36170.0,147.291,147.4188,147.0353,147.2615,36170.0
2023-09-11 10:10:00,149.84,150.27,149.82,150.09,146401.0,147.3303,147.7531,147.3106,147.5761,146401.0
2023-09-11 10:20:00,150.09,151.16,150.08,150.86,255689.0,147.5761,148.6282,147.5663,148.3332,255689.0
2023-09-11 10:30:00,150.91,152.37,150.65,152.27,90067.0,148.3824,149.8179,148.1267,149.7196,90067.0
2023-09-11 10:40:00,152.22,152.89,152.15,152.62,21262.0,149.6704,150.3292,149.6016,150.0637,21262.0
2023-09-11 10:50:00,152.64,153.46,152.42,153.36,24195.0,150.0834,150.8897,149.8671,150.7913,24195.0
2023-09-11 11:00:00,153.34,153.52,152.73,153.13,21225.0,150.7717,150.9487,150.1719,150.5652,21225.0
2023-09-11 11:10:00,153.15,153.72,153.09,153.39,28215.0,150.5849,151.1453,150.5259,150.8208,28215.0
2023-09-11 11:20:00,153.41,154.29,153.32,154.15,30984.0,150.8405,151.7058,150.752,151.5681,30984.0
2023-09-11 11:30:00,154.19,154.21,153.87,154.09,20134.0,151.6074,151.6271,151.2928,151.5091,20134.0
2023-09-11 11:40:00,154.03,154.13,153.62,154.07,21814.0,151.4501,151.5484,151.047,151.4894,21814.0
2023-09-11 11:50:00,154.07,154.77,154.02,154.62,42193.0,151.4894,152.1777,151.4403,152.0302,42193.0
2023-09-11 12:00:00,154.65,154.78,154.37,154.38,27558.0,152.0597,152.1876,151.7844,151.7943,27558.0
2023-09-11 12:10:00,154.45,154.73,154.33,154.39,22088.0,151.8631,152.1384,151.7451,151.8041,22088.0
2023-09-11 12:20:00,154.39,154.5,153.81,154.11,25319.0,151.8041,151.9122,151.2338,151.5288,25319.0
2023-09-11 12:30:00,154.18,154.26,153.75,153.9,28798.0,151.5976,151.6763,151.1748,151.3223,28798.0
2023-09-11 12:40:00,153.89,153.89,153.51,153.66,17113.0,151.3125,151.3125,150.9388,151.0863,17113.0
2023-09-11 12:50:00,153.66,153.75,153.32,153.75,6733.0,151.0863,151.1748,150.752,151.1748,6733.0
2023-09-11 13:00:00,153.75,153.83,153.61,153.63,16543.0,151.1748,151.2535,151.0372,151.0568,16543.0
2023-09-11 13:10:00,153.64,153.98,153.61,153.94,15565.0,151.0667,151.401,151.0372,151.3616,15565.0
2023-09-11 13:20:00,154.01,154.06,153.6,153.85,15956.0,151.4305,151.4796,151.0273,151.2731,15956.0
2023-09-11 13:30:00,153.83,153.89,153.61,153.89,9442.0,151.2535,151.3125,151.0372,151.3125,9442.0
2023-09-11 13:40:00,153.88,153.92,153.41,153.44,18173.0,151.3026,151.342,150.8405,150.87,18173.0
2023-09-11 13:50:00,153.44,153.47,153.34,153.47,17874.0,150.87,150.8995,150.7717,150.8995,17874.0
2023-09-11 14:00:00,153.47,153.63,153.43,153.58,18656.0,150.8995,151.0568,150.8602,151.0077,18656.0
2023-09-11 14:10:00,153.59,153.63,153.31,153.5,17495.0,151.0175,151.0568,150.7422,150.929,17495.0
2023-09-11 14:20:00,153.48,153.58,153.14,153.16,14001.0,150.9093,151.0077,150.575,150.5947,14001.0
2023-09-11 14:30:00,153.16,153.21,153.04,153.04,10957.0,150.5947,150.6439,150.4767,150.4767,10957.0
2023-09-11 14:40:00,153.04,153.15,152.92,153.04,17046.0,150.4767,150.5849,150.3587,150.4767,17046.0
2023-09-11 14:50:00,153.08,153.32,152.99,153.15,17903.0,150.516,150.752,150.4275,150.5849,17903.0
2023-09-11 15:00:00,153.13,153.13,152.67,152.75,32703.0,150.5652,150.5652,150.1129,150.1916,32703.0
2023-09-11 15:10:00,152.79,153.12,152.69,152.9,31079.0,150.2309,150.5554,150.1326,150.339,31079.0
2023-09-11 15:20:00,152.87,152.99,152.62,152.7,30890.0,150.3095,150.4275,150.0637,150.1424,30890.0
2023-09-11 15:30:00,152.7,152.7,152.03,152.1,45497.0,150.1424,150.1424,149.4836,149.5524,45497.0
2023-09-11 15:40:00,152.1,152.14,151.46,151.53,74740.0,149.5524,149.5918,148.9232,148.992,74740.0
2023-09-11 15:50:00,151.51,151.6,151.28,151.54,175045.0,148.9723,149.0608,148.7462,149.0018,175045.0
2023-09-12 09:30:00,151.51,152.2,151.26,151.77,20973.0,148.9723,149.6508,148.7265,149.228,20973.0
2023-09-12 09:40:00,151.91,152.13,150.96,151.05,17218.0,149.3656,149.5819,148.4315,148.52,17218.0
2023-09-12 09:50:00,151.09,151.1,150.46,150.51,11661.0,148.5594,148.5692,147.9399,147.9891,11661.0
2023-09-12 10:00:00,150.55,150.67,150.0,150.09,5167.0,148.0284,148.1464,147.4876,147.5761,5167.0
2023-09-12 10:10:00,150.03,150.03,149.6,149.94,93833.0,147.5171,147.5171,147.0943,147.4286,93833.0
2023-09-12 10:20:00,149.94,150.28,149.55,149.76,15067.0,147.4286,147.7629,147.0452,147.2516,15067.0
2023-09-12 10:30:00,149.67,149.78,149.3,149.47,14186.0,147.1631,147.2713,146.7993,146.9665,14186.0
2023-09-12 10:40:00,149.38,149.84,149.12,149.24,34234.0,146.878,147.3303,146.6224,146.7403,34234.0
2023-09-12 10:50:00,149.38,149.38,148.78,148.83,15255.0,146.878,146.878,146.2881,146.3372,15255.0
2023-09-12 11:00:00,148.89,149.15,148.72,149.13,14235.0,146.3962,146.6519,146.2291,146.6322,14235.0
2023-09-12 11:10:00,149.08,149.08,148.45,148.45,14333.0,146.583,146.583,145.9636,145.9636,14333.0
2023-09-12 11:20:00,148.44,148.57,148.11,148.22,25063.0,145.9537,146.0816,145.6293,145.7374,25063.0
2023-09-12 11:30:00,148.21,148.44,148.15,148.42,18547.0,145.7276,145.9537,145.6686,145.9341,18547.0
2023-09-12 11:40:00,148.4,148.4,147.95,147.95,15483.0,145.9144,145.9144,145.472,145.472,15483.0
2023-09-12 11:50:00,147.95,148.05,147.69,147.94,32481.0,145.472,145.5703,145.2163,145.4621,32481.0
2023-09-12 12:00:00,147.96,148.04,147.51,147.88,40947.0,145.4818,145.5604,145.0393,145.4031,40947.0
2023-09-12 12:10:00,147.87,148.05,147.49,147.5,16840.0,145.3933,145.5703,145.0197,145.0295,16840.0
2023-09-12 12:20:00,147.5,147.91,147.49,147.87,9358.0,145.0295,145.4326,145.0197,145.3933,9358.0
2023-09-12 12:30:00,147.84,147.87,147.72,147.76,9778.0,145.3638,145.3933,145.2458,145.2851,9778.0
2023-09-12 12:40:00,147.82,147.98,147.75,147.94,8873.0,145.3441,145.5015,145.2753,145.4621,8873.0
2023-09-12 12:50:00,147.94,148.1,147.8,147.8,12328.0,145.4621,145.6194,145.3245,145.3245,12328.0
2023-09-12 13:00:00,147.81,148.1,147.81,148.06,15255.0,145.3343,145.6194,145.3343,145.5801,15255.0
2023-09-12 13:10:00,148.07,148.1,147.97,148.08,14934.0,145.5899,145.6194,145.4916,145.5998,14934.0
2023-09-12 13:20:00,148.01,148.15,147.87,148.15,9088.0,145.5309,145.6686,145.3933,145.6686,9088.0
2023-09-12 13:30:00,148.17,148.56,148.12,148.16,18644.0,145.6883,146.0717,145.6391,145.6784,18644.0
2023-09-12 13:40:00,148.11,148.42,147.95,148.39,14262.0,145.6293,145.9341,145.472,145.9046,14262.0
2023-09-12 13:50:00,148.4,148.62,148.4,148.59,8426.0,145.9144,146.1307,145.9144,146.1012,8426.0
2023-09-12 14:00:00,148.58,148.65,148.22,148.22,9543.0,146.0914,146.1602,145.7374,145.7374,9543.0
2023-09-12 14:10:00,148.24,148.3,148.09,148.21,8158.0,145.7571,145.8161,145.6096,145.7276,8158.0
2023-09-12 14:20:00,148.13,148.18,148.05,148.17,5808.0,145.6489,145.6981,145.5703,145.6883,5808.0
2023-09-12 14:30:00,148.12,148.48,148.03,148.44,9456.0,145.6391,145.9931,145.5506,145.9537,9456.0
2023-09-12 14:40:00,148.42,148.66,148.3,148.44,18794.0,145.9341,146.1701,145.8161,145.9537,18794.0
2023-09-12 14:50:00,148.43,148.55,148.29,148.54,11126.0,145.9439,146.0619,145.8063,146.0521,11126.0
2023-09-12 15:00:00,148.51,148.53,148.05,148.12,13868.0,146.0226,146.0422,145.5703,145.6391,13868.0
2023-09-12 15:10:00,148.15,148.41,148.1,148.37,20643.0,145.6686,145.9243,145.6194,145.8849,20643.0
2023-09-12 15:20:00,148.41,148.71,148.39,148.51,27209.0,145.9243,146.2192,145.9046,146.0226,27209.0
2023-09-12 15:30:00,148.55,148.59,148.24,148.25,31336.0,146.0619,146.1012,145.7571,145.7669,31336.0
2023-09-12 15:40:00,148.29,149.05,148.26,149.0,38087.0,145.8063,146.5535,145.7768,146.5044,38087.0
2023-09-12 15:50:00,149.05,149.08,148.86,148.97,110746.0,146.5535,146.583,146.3667,146.4749,110746.0
2023-09-13 09:30:00,147.04,148.66,147.04,148.11,49002.0,144.5772,146.1701,144.5772,145.6293,49002.0
2023-09-13 09:40:00,148.19,148.65,148.19,148.52,12982.0,145.7079,146.1602,145.7079,146.0324,12982.0
2023-09-13 09:50:00,148.61,148.67,148.34,148.59,48372.0,146.1209,146.1799,145.8554,146.1012,48372.0
2023-09-13 10:00:00,148.59,148.59,147.73,147.75,47314.0,146.1012,146.1012,145.2556,145.2753,47314.0
2023-09-13 10:10:00,147.76,148.1,147.71,147.86,22588.0,145.2851,145.6194,145.236,145.3835,22588.0
2023-09-13 10:20:00,147.81,147.88,147.62,147.64,7178.0,145.3343,145.4031,145.1475,145.1671,7178.0
2023-09-13 10:30:00,147.59,147.7,147.34,147.38,11927.0,145.118,145.2261,144.8722,144.9115,11927.0
2023-09-13 10:40:00,147.35,147.48,147.08,147.4,14393.0,144.882,145.0098,144.6165,144.9312,14393.0
2023-09-13 10:50:00,147.38,147.47,146.71,146.77,40979.0,144.9115,145.0,144.2527,144.3117,40979.0
2023-09-13 11:00:00,146.8,147.08,146.7,146.7,21497.0,144.3412,144.6165,144.2429,144.2429,21497.0
2023-09-13 11:10:00,146.68,146.75,146.51,146.55,21660.0,144.2232,144.2921,144.0561,144.0954,21660.0
2023-09-13 11:20:00,146.51,147.02,146.32,146.92,17769.0,144.0561,144.5575,143.8693,144.4592,17769.0
2023-09-13 11:30:00,146.85,146.92,146.69,146.77,5040.0,144.3904,144.4592,144.2331,144.3117,5040.0
2023-09-13 11:40:00,146.77,147.14,146.76,147.09,8406.0,144.3117,144.6755,144.3019,144.6264,8406.0
2023-09-13 11:50:00,147.09,147.25,147.02,147.18,14709.0,144.6264,144.7837,144.5575,144.7149,14709.0
2023-09-13 12:00:00,147.21,147.25,147.11,147.15,6970.0,144.7443,144.7837,144.646,144.6854,6970.0
2023-09-13 12:10:00,147.12,147.57,147.06,147.43,8171.0,144.6559,145.0983,144.5969,144.9607,8171.0
2023-09-13 12:20:00,147.39,147.44,147.31,147.34,6266.0,144.9213,144.9705,144.8427,144.8722,6266.0
2023-09-13 12:30:00,147.35,147.38,147.06,147.12,15771.0,144.882,144.9115,144.5969,144.6559,15771.0
2023-09-13 12:40:00,147.12,147.12,146.75,146.93,37275.0,144.6559,144.6559,144.2921,144.469,37275.0
2023-09-13 12:50:00,146.92,147.3,146.81,147.08,179076.0,144.4592,144.8328,144.351,144.6165,179076.0
2023-09-13 13:00:00,147.11,147.49,147.0,147.47,67420.0,144.646,145.0197,144.5379,145.0,67420.0
2023-09-13 13:10:00,147.47,147.6,147.38,147.43,12828.0,145.0,145.1278,144.9115,144.9607,12828.0
2023-09-13 13:20:00,147.43,147.54,147.4,147.46,6724.0,144.9607,145.0688,144.9312,144.9902,6724.0
2023-09-13 13:30:00,147.47,147.5,147.38,147.44,12984.0,145.0,145.0295,144.9115,144.9705,12984.0
2023-09-13 13:40:00,147.44,147.48,147.41,147.45,13734.0,144.9705,145.0098,144.941,144.9803,13734.0
2023-09-13 13:50:00,147.46,147.55,147.42,147.47,11063.0,144.9902,145.0787,144.9508,145.0,11063.0
2023-09-13 14:00:00,147.47,147.5,147.38,147.42,12380.0,145.0,145.0295,144.9115,144.9508,12380.0
2023-09-13 14:10:00,147.42,147.44,147.36,147.4,8331.0,144.9508,144.9705,144.8918,144.9312,8331.0
2023-09-13 14:20:00,147.41,147.46,147.35,147.38,16912.0,144.941,144.9902,144.882,144.9115,16912.0
2023-09-13 14:30:00,147.37,147.38,147.08,147.11,8370.0,144.9017,144.9115,144.6165,144.646,8370.0
2023-09-13 14:40:00,147.09,147.1,146.55,146.56,26181.0,144.6264,144.6362,144.0954,144.1052,26181.0
2023-09-13 14:50:00,146.55,146.55,146.41,146.54,12946.0,144.0954,144.0954,143.9577,144.0856,12946.0
2023-09-13 15:00:00,146.51,146.57,146.2,146.22,11623.0,144.0561,144.1151,143.7513,143.7709,11623.0
2023-09-13 15:10:00,146.22,146.47,146.2,146.42,14847.0,143.7709,144.0167,143.7513,143.9676,14847.0
2023-09-13 15:20:00,146.41,146.46,146.33,146.43,13791.0,143.9577,144.0069,143.8791,143.9774,13791.0
2023-09-13 15:30:00,146.43,146.72,146.43,146.69,28374.0,143.9774,144.2626,143.9774,144.2331,28374.0
2023-09-13 15:40:00,146.69,146.71,146.24,146.25,41969.0,144.2331,144.2527,143.7906,143.8004,41969.0
2023-09-13 15:50:00,146.2,146.4,146.05,146.34,145499.0,143.7513,143.9479,143.6038,143.8889,145499.0
2023-09-14 09:30:00,147.23,147.99,146.79,146.79,28877.0,144.764,145.5113,144.3314,144.3314,28877.0
2023-09-14 09:40:00,146.72,146.92,146.41,146.7,16365.0,144.2626,144.4592,143.9577,144.2429,16365.0
2023-09-14 09:50:00,146.72,147.22,146.72,146.99,7303.0,144.2626,144.7542,144.2626,144.528,7303.0
2023-09-14 10:00:00,147.16,147.42,146.98,147.42,48299.0,144.6952,144.9508,144.5182,144.9508,48299.0
2023-09-14 10:10:00,147.5,147.54,146.95,147.13,191136.0,145.0295,145.0688,144.4887,144.6657,191136.0
2023-09-14 10:20:00,147.23,147.27,146.7,146.9,15394.0,144.764,144.8033,144.2429,144.4395,15394.0
2023-09-14 10:30:00,146.89,147.23,146.78,147.14,17008.0,144.4297,144.764,144.3216,144.6755,17008.0
2023-09-14 10:40:00,147.24,147.39,146.85,147.16,63061.0,144.7738,144.9213,144.3904,144.6952,63061.0
2023-09-14 10:50:00,147.09,147.09,146.83,147.03,8035.0,144.6264,144.6264,144.3707,144.5674,8035.0
2023-09-14 11:00:00,147.09,147.11,146.33,146.51,17941.0,144.6264,144.646,143.8791,144.0561,17941.0
2023-09-14 11:10:00,146.51,146.77,146.18,146.69,209370.0,144.0561,144.3117,143.7316,144.2331,209370.0
2023-09-14 11:20:00,146.63,146.81,146.29,146.6,130854.0,144.1741,144.351,143.8398,144.1446,130854.0
2023-09-14 11:30:00,146.65,146.96,146.6,146.96,29065.0,144.1937,144.4985,144.1446,144.4985,29065.0
2023-09-14 11:40:00,147.0,147.27,146.65,146.99,49781.0,144.5379,144.8033,144.1937,144.528,49781.0
2023-09-14 11:50:00,146.96,147.07,146.84,146.93,25599.0,144.4985,144.6067,144.3805,144.469,25599.0
2023-09-14 12:00:00,146.95,147.04,146.86,146.97,8725.0,144.4887,144.5772,144.4002,144.5084,8725.0
2023-09-14 12:10:00,146.93,147.42,146.93,147.31,39896.0,144.469,144.9508,144.469,144.8427,39896.0
2023-09-14 12:20:00,147.31,147.32,146.72,146.72,11679.0,144.8427,144.8525,144.2626,144.2626,11679.0
2023-09-14 12:30:00,146.67,147.02,146.65,146.99,3320.0,144.2134,144.5575,144.1937,144.528,3320.0
2023-09-14 12:40:00,147.04,147.04,146.9,147.0,11373.0,144.5772,144.5772,144.4395,144.5379,11373.0
2023-09-14 12:50:00,147.01,147.27,146.95,147.18,47245.0,144.5477,144.8033,144.4887,144.7149,47245.0
2023-09-14 13:00:00,147.17,147.38,147.13,147.22,10678.0,144.705,144.9115,144.6657,144.7542,10678.0
2023-09-14 13:10:00,147.19,147.2,146.98,147.15,9257.0,144.7247,144.7345,144.5182,144.6854,9257.0
2023-09-14 13:20:00,147.17,147.19,146.96,147.0,7032.0,144.705,144.7247,144.4985,144.5379,7032.0
2023-09-14 13:30:00,146.98,146.98,146.51,146.79,26799.0,144.5182,144.5182,144.0561,144.3314,26799.0
2023-09-14 13:40:00,146.79,146.99,146.61,146.99,10747.0,144.3314,144.528,144.1544,144.528,10747.0
2023-09-14 13:50:00,146.95,146.95,146.48,146.68,17510.0,144.4887,144.4887,144.0266,144.2232,17510.0
2023-09-14 14:00:00,146.68,146.97,146.53,146.74,16340.0,144.2232,144.5084,144.0757,144.2822,16340.0
2023-09-14 14:10:00,146.68,146.87,146.55,146.86,11437.0,144.2232,144.41,144.0954,144.4002,11437.0
2023-09-14 14:20:00,146.97,147.13,146.91,146.91,13455.0,144.5084,144.6657,144.4494,144.4494,13455.0
2023-09-14 14:30:00,146.97,147.31,146.9,147.2,13488.0,144.5084,144.8427,144.4395,144.7345,13488.0
2023-09-14 14:40:00,147.24,147.46,147.16,147.18,28693.0,144.7738,144.9902,144.6952,144.7149,28693.0
2023-09-14 14:50:00,147.22,147.3,147.2,147.24,19110.0,144.7542,144.8328,144.7345,144.7738,19110.0
2023-09-14 15:00:00,147.25,147.71,147.24,147.69,66797.0,144.7837,145.236,144.7738,145.2163,66797.0
2023-09-14 15:10:00,147.66,147.79,147.44,147.47,27346.0,145.1868,145.3146,144.9705,145.0,27346.0
2023-09-14 15:20:00,147.46,147.6,147.37,147.6,10164.0,144.9902,145.1278,144.9017,145.1278,10164.0
2023-09-14 15:30:00,147.58,147.99,147.56,147.75,58109.0,145.1082,145.5113,145.0885,145.2753,58109.0
2023-09-14 15:40:00,147.74,148.01,147.71,148.01,53764.0,145.2655,145.5309,145.236,145.5309,53764.0
2023-09-14 15:50:00,148.03,148.04,147.52,147.65,118453.0,145.5506,145.5604,145.0492,145.177,118453.0
2023-09-15 09:30:00,147.96,148.08,147.26,147.76,128214.0,145.4818,145.5998,144.7935,145.2851,128214.0
2023-09-15 09:40:00,147.76,148.12,147.65,148.09,26933.0,145.2851,145.6391,145.177,145.6096,26933.0
2023-09-15 09:50:00,148.09,148.1,147.58,147.58,22053.0,145.6096,145.6194,145.1082,145.1082,22053.0
2023-09-15 10:00:00,147.56,147.68,147.35,147.57,11435.0,145.0885,145.2065,144.882,145.0983,11435.0
2023-09-15 10:10:00,147.53,147.57,147.26,147.29,26719.0,145.059,145.0983,144.7935,144.823,26719.0
2023-09-15 10:20:00,147.28,147.29,146.95,147.11,34749.0,144.8132,144.823,144.4887,144.646,34749.0
2023-09-15 10:30:00,147.09,147.09,146.66,146.89,14297.0,144.6264,144.6264,144.2036,144.4297,14297.0
2023-09-15 10:40:00,146.8,146.83,146.27,146.44,22680.0,144.3412,144.3707,143.8201,143.9872,22680.0
2023-09-15 10:50:00,146.43,146.46,145.74,145.84,54879.0,143.9774,144.0069,143.299,143.3973,54879.0
2023-09-15 11:00:00,145.87,146.4,145.87,146.09,12510.0,143.4268,143.9479,143.4268,143.6431,12510.0
2023-09-15 11:10:00,146.12,146.28,146.07,146.27,14831.0,143.6726,143.8299,143.6234,143.8201,14831.0
2023-09-15 11:20:00,146.31,146.43,146.24,146.35,8032.0,143.8594,143.9774,143.7906,143.8988,8032.0
2023-09-15 11:30:00,146.31,146.91,146.23,146.75,33123.0,143.8594,144.4494,143.7808,144.2921,33123.0
2023-09-15 11:40:00,146.68,147.0,146.53,146.9,8714.0,144.2232,144.5379,144.0757,144.4395,8714.0
2023-09-15 11:50:00,146.96,147.07,146.71,146.83,13747.0,144.4985,144.6067,144.2527,144.3707,13747.0
2023-09-15 12:00:00,146.88,146.9,146.57,146.68,8562.0,144.4199,144.4395,144.1151,144.2232,8562.0
2023-09-15 12:10:00,146.58,146.6,146.39,146.6,11682.0,144.1249,144.1446,143.9381,144.1446,11682.0
2023-09-15 12:20:00,146.68,146.68,146.34,146.44,6923.0,144.2232,144.2232,143.8889,143.9872,6923.0
2023-09-15 12:30:00,146.37,146.46,146.15,146.16,8780.0,143.9184,144.0069,143.7021,143.7119,8780.0
2023-09-15 12:40:00,146.14,146.23,145.72,145.75,18679.0,143.6923,143.7808,143.2793,143.3088,18679.0
2023-09-15 12:50:00,145.79,145.8,145.34,145.37,17729.0,143.3481,143.358,142.9057,142.9352,17729.0
2023-09-15 13:00:00,145.36,145.48,145.08,145.09,12163.0,142.9253,143.0433,142.65,142.6599,12163.0
2023-09-15 13:10:00,145.16,145.33,145.0,145.22,10758.0,142.7287,142.8958,142.5714,142.7877,10758.0
2023-09-15 13:20:00,145.19,145.57,145.19,145.45,14601.0,142.7582,143.1318,142.7582,143.0138,14601.0
2023-09-15 13:30:00,145.43,145.6,145.34,145.6,13399.0,142.9942,143.1613,142.9057,143.1613,13399.0
2023-09-15 13:40:00,145.61,145.81,145.54,145.81,8077.0,143.1711,143.3678,143.1023,143.3678,8077.0
2023-09-15 13:50:00,145.82,145.92,145.68,145.72,8680.0,143.3776,143.476,143.24,143.2793,8680.0
2023-09-15 14:00:00,145.72,145.8,145.32,145.33,11824.0,143.2793,143.358,142.886,142.8958,11824.0
2023-09-15 14:10:00,145.35,145.63,145.31,145.58,13945.0,142.9155,143.1908,142.8762,143.1417,13945.0
2023-09-15 14:20:00,145.62,145.95,145.61,145.89,6240.0,143.181,143.5055,143.1711,143.4465,6240.0
2023-09-15 14:30:00,145.87,146.17,145.87,146.08,13361.0,143.4268,143.7218,143.4268,143.6333,13361.0
2023-09-15 14:40:00,146.07,146.14,145.93,146.11,15322.0,143.6234,143.6923,143.4858,143.6628,15322.0
2023-09-15 14:50:00,146.13,146.26,146.0,146.02,13071.0,143.6824,143.8103,143.5546,143.5743,13071.0
2023-09-15 15:00:00,145.98,146.01,145.81,145.89,11099.0,143.535,143.5644,143.3678,143.4465,11099.0
2023-09-15 15:10:00,145.93,146.18,145.91,146.14,11764.0,143.4858,143.7316,143.4661,143.6923,11764.0
2023-09-15 15:20:00,146.09,146.1,145.88,146.01,16132.0,143.6431,143.6529,143.4366,143.5644,16132.0
2023-09-15 15:30:00,146.01,146.02,145.71,145.74,34827.0,143.5644,143.5743,143.2695,143.299,34827.0
2023-09-15 15:40:00,145.72,145.9,145.54,145.63,49626.0,143.2793,143.4563,143.1023,143.1908,49626.0
2023-09-15 15:50:00,145.63,145.88,145.19,145.46,198449.0,143.1908,143.4366,142.7582,143.0237,198449.0
2023-09-18 09:30:00,145.66,146.84,145.66,146.56,36620.0,143.2203,144.3805,143.2203,144.1052,36620.0
2023-09-18 09:40:00,146.53,146.82,145.97,146.59,17480.0,144.0757,144.3609,143.5251,144.1347,17480.0
2023-09-18 09:50:00,146.59,147.46,146.47,146.74,43757.0,144.1347,144.9902,144.0167,144.2822,43757.0
2023-09-18 10:00:00,146.83,146.83,145.95,146.31,15369.0,144.3707,144.3707,143.5055,143.8594,15369.0
2023-09-18 10:10:00,146.35,146.57,146.07,146.23,13229.0,143.8988,144.1151,143.6234,143.7808,13229.0
2023-09-18 10:20:00,146.35,146.78,146.29,146.6,19867.0,143.8988,144.3216,143.8398,144.1446,19867.0
2023-09-18 10:30:00,146.6,146.63,146.31,146.39,13551.0,144.1446,144.1741,143.8594,143.9381,13551.0
2023-09-18 10:40:00,146.36,146.5,146.27,146.5,9306.0,143.9086,144.0462,143.8201,144.0462,9306.0
2023-09-18 10:50:00,146.53,146.62,145.96,146.07,12832.0,144.0757,144.1642,143.5153,143.6234,12832.0
2023-09-18 11:00:00,146.06,146.24,145.96,146.08,18425.0,143.6136,143.7906,143.5153,143.6333,18425.0
2023-09-18 11:10:00,146.01,146.27,146.0,146.19,9719.0,143.5644,143.8201,143.5546,143.7414,9719.0
2023-09-18 11:20:00,146.2,146.71,146.2,146.69,20505.0,143.7513,144.2527,143.7513,144.2331,20505.0
2023-09-18 11:30:00,146.69,146.75,146.3,146.59,10696.0,144.2331,144.2921,143.8496,144.1347,10696.0
2023-09-18 11:40:00,146.59,146.93,146.54,146.93,16545.0,144.1347,144.469,144.0856,144.469,16545.0
2023-09-18 11:50:00,146.89,147.02,146.72,146.79,11718.0,144.4297,144.5575,144.2626,144.3314,11718.0
2023-09-18 12:00:00,146.76,146.84,146.64,146.81,9672.0,144.3019,144.3805,144.1839,144.351,9672.0
2023-09-18 12:10:00,146.81,146.94,146.72,146.87,15228.0,144.351,144.4789,144.2626,144.41,15228.0
2023-09-18 12:20:00,146.9,147.0,146.87,146.97,22577.0,144.4395,144.5379,144.41,144.5084,22577.0
2023-09-18 12:30:00,146.98,147.13,146.91,147.04,14414.0,144.5182,144.6657,144.4494,144.5772,14414.0
2023-09-18 12:40:00,147.03,147.28,147.03,147.21,55600.0,144.5674,144.8132,144.5674,144.7443,55600.0
2023-09-18 12:50:00,147.19,147.21,146.79,146.79,11408.0,144.7247,144.7443,144.3314,144.3314,11408.0
2023-09-18 13:00:00,146.83,147.09,146.81,147.09,11318.0,144.3707,144.6264,144.351,144.6264,11318.0
2023-09-18 13:10:00,147.1,147.11,146.84,146.94,45007.0,144.6362,144.646,144.3805,144.4789,45007.0
2023-09-18 13:20:00,147.0,147.0,146.55,146.6,11459.0,144.5379,144.5379,144.0954,144.1446,11459.0
2023-09-18 13:30:00,146.56,146.56,146.46,146.47,6929.0,144.1052,144.1052,144.0069,144.0167,6929.0
2023-09-18 13:40:00,146.45,146.48,146.17,146.47,13176.0,143.9971,144.0266,143.7218,144.0167,13176.0
2023-09-18 13:50:00,146.5,146.56,146.37,146.41,6236.0,144.0462,144.1052,143.9184,143.9577,6236.0
2023-09-18 14:00:00,146.4,146.72,146.35,146.64,14275.0,143.9479,144.2626,143.8988,144.1839,14275.0
2023-09-18 14:10:00,146.66,146.68,146.46,146.54,15501.0,144.2036,144.2232,144.0069,144.0856,15501.0
2023-09-18 14:20:00,146.5,146.58,146.41,146.53,6473.0,144.0462,144.1249,143.9577,144.0757,6473.0
2023-09-18 14:30:00,146.55,146.6,146.47,146.59,6615.0,144.0954,144.1446,144.0167,144.1347,6615.0
2023-09-18 14:40:00,146.59,146.69,146.31,146.44,13122.0,144.1347,144.2331,143.8594,143.9872,13122.0
2023-09-18 14:50:00,146.4,146.5,146.33,146.46,9739.0,143.9479,144.0462,143.8791,144.0069,9739.0
2023-09-18 15:00:00,146.49,146.49,146.04,146.17,18213.0,144.0364,144.0364,143.5939,143.7218,18213.0
2023-09-18 15:10:00,146.17,146.23,146.08,146.11,12951.0,143.7218,143.7808,143.6333,143.6628,12951.0
2023-09-18 15:20:00,146.09,146.09,145.87,146.02,23833.0,143.6431,143.6431,143.4268,143.5743,23833.0
2023-09-18 15:30:00,146.03,146.05,145.93,145.96,14258.0,143.5841,143.6038,143.4858,143.5153,14258.0
2023-09-18 15:40:00,145.97,146.33,145.97,146.28,33651.0,143.5251,143.8791,143.5251,143.8299,33651.0
2023-09-18 15:50:00,146.26,146.33,145.99,146.07,143325.0,143.8103,143.8791,143.5448,143.6234,143325.0
2023-09-19 09:30:00,145.45,146.04,145.07,145.53,30378.0,143.0138,143.5939,142.6402,143.0925,30378.0
2023-09-19 09:40:00,145.51,146.08,145.49,146.08,11551.0,143.0728,143.6333,143.0532,143.6333,11551.0
2023-09-19 09:50:00,146.14,146.26,145.5,145.58,10607.0,143.6923,143.8103,143.063,143.1417,10607.0
2023-09-19 10:00:00,145.61,145.76,145.2,145.27,8583.0,143.1711,143.3186,142.768,142.8368,8583.0
2023-09-19 10:10:00,145.27,145.3,144.62,144.63,80845.0,142.8368,142.8663,142.1977,142.2076,80845.0
2023-09-19 10:20:00,144.58,144.72,144.12,144.39,58908.0,142.1584,142.2961,141.7061,141.9716,58908.0
2023-09-19 10:30:00,144.39,144.59,143.77,143.78,61629.0,141.9716,142.1682,141.362,141.3718,61629.0
2023-09-19 10:40:00,143.78,143.92,143.46,143.84,12573.0,141.3718,141.5095,141.0572,141.4308,12573.0
2023-09-19 10:50:00,143.82,143.82,143.31,143.31,6443.0,141.4111,141.4111,140.9097,140.9097,6443.0
2023-09-19 11:00:00,143.3,143.43,143.29,143.38,2811.0,140.8998,141.0277,140.89,140.9785,2811.0
2023-09-19 11:10:00,143.4,143.42,143.23,143.39,7503.0,140.9982,141.0178,140.831,140.9883,7503.0
2023-09-19 11:20:00,143.37,143.61,143.36,143.57,4698.0,140.9687,141.2046,140.9588,141.1653,4698.0
2023-09-19 11:30:00,143.56,143.56,143.03,143.04,24934.0,141.1555,141.1555,140.6344,140.6442,24934.0
2023-09-19 11:40:00,143.11,143.39,142.91,143.38,7129.0,140.713,140.9883,140.5164,140.9785,7129.0
2023-09-19 11:50:00,143.45,143.58,143.29,143.58,8474.0,141.0473,141.1751,140.89,141.1751,8474.0
2023-09-19 12:00:00,143.58,143.64,143.45,143.52,3951.0,141.1751,141.2341,141.0473,141.1162,3951.0
2023-09-19 12:10:00,143.42,143.49,143.18,143.22,5600.0,141.0178,141.0867,140.7818,140.8212,5600.0
2023-09-19 12:20:00,143.18,143.26,142.98,143.14,11527.0,140.7818,140.8605,140.5852,140.7425,11527.0
2023-09-19 12:30:00,143.13,143.18,142.95,142.98,5088.0,140.7327,140.7818,140.5557,140.5852,5088.0
2023-09-19 12:40:00,142.93,142.94,142.68,142.8,6749.0,140.536,140.5459,140.2902,140.4082,6749.0
2023-09-19 12:50:00,142.85,143.09,142.82,143.09,13678.0,140.4574,140.6934,140.4279,140.6934,13678.0
2023-09-19 13:00:00,143.1,143.26,142.97,143.04,17380.0,140.7032,140.8605,140.5754,140.6442,17380.0
2023-09-19 13:10:00,143.02,143.3,142.96,143.16,16773.0,140.6245,140.8998,140.5655,140.7622,16773.0
2023-09-19 13:20:00,143.1,143.22,143.1,143.15,5796.0,140.7032,140.8212,140.7032,140.7524,5796.0
2023-09-19 13:30:00,143.16,143.55,143.16,143.55,5995.0,140.7622,141.1457,140.7622,141.1457,5995.0
2023-09-19 13:40:00,143.56,143.57,143.44,143.46,4120.0,141.1555,141.1653,141.0375,141.0572,4120.0
2023-09-19 13:50:00,143.46,143.78,143.45,143.71,4368.0,141.0572,141.3718,141.0473,141.303,4368.0
2023-09-19 14:00:00,143.74,143.87,143.69,143.71,4362.0,141.3325,141.4603,141.2833,141.303,4362.0
2023-09-19 14:10:00,143.68,143.74,143.54,143.62,3417.0,141.2735,141.3325,141.1358,141.2145,3417.0
2023-09-19 14:20:00,143.63,143.64,143.49,143.6,7051.0,141.2243,141.2341,141.0867,141.1948,7051.0
2023-09-19 14:30:00,143.55,143.86,143.55,143.77,11559.0,141.1457,141.4505,141.1457,141.362,11559.0
2023-09-19 14:40:00,143.81,143.81,143.58,143.61,10452.0,141.4013,141.4013,141.1751,141.2046,10452.0
2023-09-19 14:50:00,143.63,143.8,143.53,143.72,7825.0,141.2243,141.3915,141.126,141.3128,7825.0
2023-09-19 15:00:00,143.68,143.81,143.61,143.65,11525.0,141.2735,141.4013,141.2046,141.244,11525.0
2023-09-19 15:10:00,143.65,143.66,143.22,143.25,19262.0,141.244,141.2538,140.8212,140.8507,19262.0
2023-09-19 15:20:00,143.27,143.47,143.12,143.35,32533.0,140.8703,141.067,140.7229,140.949,32533.0
2023-09-19 15:30:00,143.33,143.76,143.33,143.7,44446.0,140.9293,141.3521,140.9293,141.2931,44446.0
2023-09-19 15:40:00,143.7,143.88,143.54,143.79,70579.0,141.2931,141.4701,141.1358,141.3816,70579.0
2023-09-19 15:50:00,143.82,143.82,143.55,143.69,162321.0,141.4111,141.4111,141.1457,141.2833,162321.0
2023-09-20 09:30:00,144.37,145.49,144.13,144.81,60303.0,141.9519,143.0532,141.7159,142.3845,60303.0
2023-09-20 09:40:00,144.78,145.36,144.58,144.66,147722.0,142.355,142.9253,142.1584,142.2371,147722.0
2023-09-20 09:50:00,144.65,144.9,144.53,144.55,7412.0,142.2272,142.473,142.1092,142.1289,7412.0
2023-09-20 10:00:00,144.67,144.68,144.12,144.22,10932.0,142.2469,142.2567,141.7061,141.8044,10932.0
2023-09-20 10:10:00,144.23,144.27,143.55,143.56,6201.0,141.8143,141.8536,141.1457,141.1555,6201.0
2023-09-20 10:20:00,143.58,143.58,143.09,143.19,6437.0,141.1751,141.1751,140.6934,140.7917,6437.0
2023-09-20 10:30:00,143.12,143.43,143.03,143.31,7566.0,140.7229,141.0277,140.6344,140.9097,7566.0
2023-09-20 10:40:00,143.33,143.51,143.32,143.42,8608.0,140.9293,141.1063,140.9195,141.0178,8608.0
2023-09-20 10:50:00,143.47,144.04,143.3,143.84,16914.0,141.067,141.6274,140.8998,141.4308,16914.0
2023-09-20 11:00:00,143.91,143.94,143.5,143.6,5167.0,141.4996,141.5291,141.0965,141.1948,5167.0
2023-09-20 11:10:00,143.66,143.66,143.23,143.51,9915.0,141.2538,141.2538,140.831,141.1063,9915.0
2023-09-20 11:20:00,143.52,143.66,143.33,143.34,7912.0,141.1162,141.2538,140.9293,140.9392,7912.0
2023-09-20 11:30:00,143.28,143.28,142.95,143.04,13980.0,140.8802,140.8802,140.5557,140.6442,13980.0
2023-09-20 11:40:00,142.95,143.19,142.95,143.19,8086.0,140.5557,140.7917,140.5557,140.7917,8086.0
2023-09-20 11:50:00,143.17,143.28,142.99,142.99,8603.0,140.772,140.8802,140.595,140.595,8603.0
2023-09-20 12:00:00,142.99,142.99,142.8,142.84,3063.0,140.595,140.595,140.4082,140.4475,3063.0
2023-09-20 12:10:00,142.77,142.89,142.73,142.81,8575.0,140.3787,140.4967,140.3394,140.418,8575.0
2023-09-20 12:20:00,142.83,142.9,142.53,142.56,7584.0,140.4377,140.5065,140.1427,140.1722,7584.0
2023-09-20 12:30:00,142.59,142.65,142.51,142.61,10517.0,140.2017,140.2607,140.1231,140.2214,10517.0
2023-09-20 12:40:00,142.63,142.72,142.49,142.53,5669.0,140.2411,140.3296,140.1034,140.1427,5669.0
2023-09-20 12:50:00,142.53,142.65,142.49,142.64,6109.0,140.1427,140.2607,140.1034,140.2509,6109.0
2023-09-20 13:00:00,142.62,142.75,142.48,142.64,7221.0,140.2312,140.3591,140.0936,140.2509,7221.0
2023-09-20 13:10:00,142.65,142.85,142.6,142.79,7432.0,140.2607,140.4574,140.2116,140.3984,7432.0
2023-09-20 13:20:00,142.79,142.93,142.74,142.75,9220.0,140.3984,140.536,140.3492,140.3591,9220.0
2023-09-20 13:30:00,142.72,142.96,142.72,142.94,3311.0,140.3296,140.5655,140.3296,140.5459,3311.0
2023-09-20 13:40:00,142.89,142.9,142.58,142.83,9376.0,140.4967,140.5065,140.1919,140.4377,9376.0
2023-09-20 13:50:00,142.86,142.89,142.7,142.83,9543.0,140.4672,140.4967,140.3099,140.4377,9543.0
2023-09-20 14:00:00,142.8,142.8,142.43,142.44,11598.0,140.4082,140.4082,140.0444,140.0542,11598.0
2023-09-20 14:10:00,142.5,142.56,142.12,142.19,8339.0,140.1132,140.1722,139.7396,139.8084,8339.0
2023-09-20 14:20:00,142.22,142.35,142.08,142.09,9007.0,139.8379,139.9658,139.7003,139.7101,9007.0
2023-09-20 14:30:00,142.09,142.59,141.95,142.4,15889.0,139.7101,140.2017,139.5724,140.0149,15889.0
2023-09-20 14:40:00,142.4,142.4,141.81,141.91,6535.0,140.0149,140.0149,139.4348,139.5331,6535.0
2023-09-20 14:50:00,141.88,141.88,141.47,141.51,16723.0,139.5036,139.5036,139.1005,139.1398,16723.0
2023-09-20 15:00:00,141.49,141.81,141.41,141.66,21101.0,139.1202,139.4348,139.0415,139.2873,21101.0
2023-09-20 15:10:00,141.67,141.71,141.35,141.47,17393.0,139.2971,139.3365,138.9825,139.1005,17393.0
2023-09-20 15:20:00,141.5,141.7,141.5,141.53,7448.0,139.13,139.3266,139.13,139.1595,7448.0
2023-09-20 15:30:00,141.56,141.56,141.15,141.26,17127.0,139.189,139.189,138.7858,138.894,17127.0
2023-09-20 15:40:00,141.26,141.43,141.23,141.3,27038.0,138.894,139.0612,138.8645,138.9333,27038.0
2023-09-20 15:50:00,141.25,141.31,141.01,141.15,98337.0,138.8842,138.9432,138.6482,138.7858,98337.0
2023-09-21 09:30:00,139.78,140.33,138.77,139.12,27412.0,137.4388,137.9796,136.4457,136.7899,27412.0
2023-09-21 09:40:00,138.63,139.42,138.46,139.11,10426.0,136.3081,137.0848,136.1409,136.78,10426.0
2023-09-21 09:50:00,139.21,139.23,138.36,138.44,8864.0,136.8783,136.898,136.0426,136.1212,8864.0
2023-09-21 10:00:00,138.4,139.01,138.34,138.75,10361.0,136.0819,136.6817,136.0229,136.426,10361.0
2023-09-21 10:10:00,138.65,138.92,138.37,138.53,14963.0,136.3277,136.5932,136.0524,136.2097,14963.0
2023-09-21 10:20:00,138.43,138.55,137.96,137.98,12810.0,136.1114,136.2294,135.6493,135.6689,12810.0
2023-09-21 10:30:00,138.06,138.11,137.52,137.8,36620.0,135.7476,135.7968,135.2166,135.492,36620.0
2023-09-21 10:40:00,137.9,138.13,137.6,137.79,52930.0,135.5903,135.8164,135.2953,135.4821,52930.0
2023-09-21 10:50:00,137.79,138.09,137.79,137.95,16182.0,135.4821,135.7771,135.4821,135.6394,16182.0
2023-09-21 11:00:00,137.95,138.18,137.89,137.92,16080.0,135.6394,135.8656,135.5805,135.6099,16080.0
2023-09-21 11:10:00,137.92,137.98,137.63,137.75,11371.0,135.6099,135.6689,135.3248,135.4428,11371.0
2023-09-21 11:20:00,137.75,137.86,137.64,137.71,20423.0,135.4428,135.551,135.3346,135.4035,20423.0
2023-09-21 11:30:00,137.67,137.67,137.27,137.36,15155.0,135.3641,135.3641,134.9708,135.0593,15155.0
2023-09-21 11:40:00,137.35,137.47,136.9,137.45,21789.0,135.0495,135.1675,134.607,135.1478,21789.0
2023-09-21 11:50:00,137.44,137.49,137.21,137.22,11669.0,135.138,135.1872,134.9118,134.9217,11669.0
2023-09-21 12:00:00,137.22,137.55,137.16,137.44,32556.0,134.9217,135.2461,134.8627,135.138,32556.0
2023-09-21 12:10:00,137.42,137.84,137.41,137.6,22212.0,135.1183,135.5313,135.1085,135.2953,22212.0
2023-09-21 12:20:00,137.63,137.86,137.63,137.81,9956.0,135.3248,135.551,135.3248,135.5018,9956.0
2023-09-21 12:30:00,137.81,137.97,137.71,137.75,11312.0,135.5018,135.6591,135.4035,135.4428,11312.0
2023-09-21 12:40:00,137.79,137.93,137.59,137.93,20712.0,135.4821,135.6198,135.2855,135.6198,20712.0
2023-09-21 12:50:00,137.9,138.1,137.9,137.94,6819.0,135.5903,135.7869,135.5903,135.6296,6819.0
2023-09-21 13:00:00,137.93,138.06,137.71,137.77,15575.0,135.6198,135.7476,135.4035,135.4625,15575.0
2023-09-21 13:10:00,137.73,137.92,137.63,137.74,22805.0,135.4231,135.6099,135.3248,135.433,22805.0
2023-09-21 13:20:00,137.73,137.74,137.46,137.55,9968.0,135.4231,135.433,135.1577,135.2461,9968.0
2023-09-21 13:30:00,137.52,137.76,137.52,137.56,13686.0,135.2166,135.4526,135.2166,135.256,13686.0
2023-09-21 13:40:00,137.59,137.7,137.56,137.6,9526.0,135.2855,135.3936,135.256,135.2953,9526.0
2023-09-21 13:50:00,137.59,137.6,137.25,137.29,9043.0,135.2855,135.2953,134.9512,134.9905,9043.0
2023-09-21 14:00:00,137.29,137.3,137.21,137.23,20234.0,134.9905,135.0003,134.9118,134.9315,20234.0
2023-09-21 14:10:00,137.24,137.48,137.24,137.3,14376.0,134.9413,135.1773,134.9413,135.0003,14376.0
2023-09-21 14:20:00,137.3,137.44,137.27,137.34,14488.0,135.0003,135.138,134.9708,135.0397,14488.0
2023-09-21 14:30:00,137.36,137.41,137.05,137.19,13797.0,135.0593,135.1085,134.7545,134.8922,13797.0
2023-09-21 14:40:00,137.16,137.17,136.66,136.84,44696.0,134.8627,134.8725,134.3711,134.548,44696.0
2023-09-21 14:50:00,136.84,136.87,136.78,136.8,16250.0,134.548,134.5775,134.489,134.5087,16250.0
2023-09-21 15:00:00,136.81,136.88,136.79,136.87,19885.0,134.5185,134.5874,134.4989,134.5775,19885.0
2023-09-21 15:10:00,136.89,136.89,136.67,136.81,23969.0,134.5972,134.5972,134.3809,134.5185,23969.0
2023-09-21 15:20:00,136.85,136.85,136.29,136.43,24170.0,134.5579,134.5579,134.0073,134.1449,24170.0
2023-09-21 15:30:00,136.43,136.77,136.42,136.49,33762.0,134.1449,134.4792,134.1351,134.2039,33762.0
2023-09-21 15:40:00,136.5,136.64,136.27,136.6,59789.0,134.2137,134.3514,133.9876,134.3121,59789.0
2023-09-21 15:50:00,136.59,136.62,136.22,136.32,179058.0,134.3022,134.3317,133.9384,134.0367,179058.0
2023-09-22 09:30:00,137.75,138.56,137.18,138.02,53312.0,135.4428,136.2392,134.8823,135.7083,53312.0
2023-09-22 09:40:00,137.92,138.22,137.07,137.16,29617.0,135.6099,135.9049,134.7742,134.8627,29617.0
2023-09-22 09:50:00,137.1,137.5,136.78,137.5,25555.0,134.8037,135.197,134.489,135.197,25555.0
2023-09-22 10:00:00,137.42,137.81,136.82,137.8,35520.0,135.1183,135.5018,134.5284,135.492,35520.0
2023-09-22 10:10:00,137.74,137.95,137.48,137.48,32348.0,135.433,135.6394,135.1773,135.1773,32348.0
2023-09-22 10:20:00,137.49,138.08,137.34,137.79,19426.0,135.1872,135.7673,135.0397,135.4821,19426.0
2023-09-22 10:30:00,137.78,137.97,137.64,137.72,13253.0,135.4723,135.6591,135.3346,135.4133,13253.0
2023-09-22 10:40:00,137.78,137.78,137.43,137.43,22822.0,135.4723,135.4723,135.1282,135.1282,22822.0
2023-09-22 10:50:00,137.43,137.58,137.21,137.43,14609.0,135.1282,135.2756,134.9118,135.1282,14609.0
2023-09-22 11:00:00,137.42,137.8,137.34,137.53,18212.0,135.1183,135.492,135.0397,135.2265,18212.0
2023-09-22 11:10:00,137.56,137.88,137.52,137.54,22856.0,135.256,135.5706,135.2166,135.2363,22856.0
2023-09-22 11:20:00,137.59,137.95,137.54,137.92,9418.0,135.2855,135.6394,135.2363,135.6099,9418.0
2023-09-22 11:30:00,137.92,138.01,137.45,137.47,29028.0,135.6099,135.6984,135.1478,135.1675,29028.0
2023-09-22 11:40:00,137.45,137.86,137.41,137.71,12444.0,135.1478,135.551,135.1085,135.4035,12444.0
2023-09-22 11:50:00,137.69,138.0,137.59,137.92,39807.0,135.3838,135.6886,135.2855,135.6099,39807.0
2023-09-22 12:00:00,137.9,137.95,137.72,137.74,5772.0,135.5903,135.6394,135.4133,135.433,5772.0
2023-09-22 12:10:00,137.78,137.86,137.67,137.83,7487.0,135.4723,135.551,135.3641,135.5215,7487.0
2023-09-22 12:20:00,137.8,137.82,137.57,137.57,6221.0,135.492,135.5116,135.2658,135.2658,6221.0
2023-09-22 12:30:00,137.64,137.76,137.58,137.7,10448.0,135.3346,135.4526,135.2756,135.3936,10448.0
2023-09-22 12:40:00,137.7,137.73,137.41,137.43,7539.0,135.3936,135.4231,135.1085,135.1282,7539.0
2023-09-22 12:50:00,137.45,137.57,137.35,137.4,9527.0,135.1478,135.2658,135.0495,135.0987,9527.0
2023-09-22 13:00:00,137.32,137.41,137.24,137.24,11562.0,135.02,135.1085,134.9413,134.9413,11562.0
2023-09-22 13:10:00,137.19,137.59,137.18,137.55,19533.0,134.8922,135.2855,134.8823,135.2461,19533.0
2023-09-22 13:20:00,137.5,137.62,137.37,137.59,31259.0,135.197,135.315,135.0692,135.2855,31259.0
2023-09-22 13:30:00,137.56,137.56,136.67,136.67,15191.0,135.256,135.256,134.3809,134.3809,15191.0
2023-09-22 13:40:00,136.69,136.9,136.53,136.79,50437.0,134.4006,134.607,134.2432,134.4989,50437.0
2023-09-22 13:50:00,136.74,137.22,136.74,136.99,25136.0,134.4497,134.9217,134.4497,134.6955,25136.0
2023-09-22 14:00:00,136.95,137.31,136.95,137.12,20494.0,134.6562,135.0102,134.6562,134.8233,20494.0
2023-09-22 14:10:00,137.05,137.07,136.83,136.83,12238.0,134.7545,134.7742,134.5382,134.5382,12238.0
2023-09-22 14:20:00,136.82,136.94,136.77,136.8,14119.0,134.5284,134.6464,134.4792,134.5087,14119.0
2023-09-22 14:30:00,136.76,136.78,136.62,136.69,11561.0,134.4694,134.489,134.3317,134.4006,11561.0
2023-09-22 14:40:00,136.67,136.94,136.61,136.93,14396.0,134.3809,134.6464,134.3219,134.6365,14396.0
2023-09-22 14:50:00,136.93,137.06,136.87,136.94,14144.0,134.6365,134.7644,134.5775,134.6464,14144.0
2023-09-22 15:00:00,136.96,137.16,136.92,137.02,13290.0,134.666,134.8627,134.6267,134.725,13290.0
2023-09-22 15:10:00,137.05,137.31,137.02,137.25,20767.0,134.7545,135.0102,134.725,134.9512,20767.0
2023-09-22 15:20:00,137.24,137.38,137.2,137.26,23172.0,134.9413,135.079,134.902,134.961,23172.0
2023-09-22 15:30:00,137.29,137.38,136.9,136.91,22312.0,134.9905,135.079,134.607,134.6169,22312.0
2023-09-22 15:40:00,136.93,136.93,136.48,136.57,34382.0,134.6365,134.6365,134.1941,134.2826,34382.0
2023-09-22 15:50:00,136.54,136.81,136.43,136.68,120155.0,134.2531,134.5185,134.1449,134.3907,120155.0
2023-09-25 09:30:00,136.2,137.3,136.2,136.99,40392.0,133.9188,135.0003,133.9188,134.6955,40392.0
2023-09-25 09:40:00,137.0,137.41,136.72,136.73,13618.0,134.7054,135.1085,134.43,134.4399,13618.0
2023-09-25 09:50:00,136.83,137.26,136.8,137.15,16431.0,134.5382,134.961,134.5087,134.8528,16431.0
2023-09-25 10:00:00,137.24,137.71,137.0,137.61,68451.0,134.9413,135.4035,134.7054,135.3051,68451.0
2023-09-25 10:10:00,137.57,137.68,137.45,137.5,38658.0,135.2658,135.374,135.1478,135.197,38658.0
2023-09-25 10:20:00,137.5,137.83,137.43,137.83,23426.0,135.197,135.5215,135.1282,135.5215,23426.0
2023-09-25 10:30:00,137.78,137.85,137.68,137.7,58053.0,135.4723,135.5411,135.374,135.3936,58053.0
2023-09-25 10:40:00,137.83,138.17,137.82,138.06,8275.0,135.5215,135.8558,135.5116,135.7476,8275.0
2023-09-25 10:50:00,138.05,138.26,137.98,138.22,9905.0,135.7378,135.9443,135.6689,135.9049,9905.0
2023-09-25 11:00:00,138.22,138.31,137.68,137.86,20493.0,135.9049,135.9934,135.374,135.551,20493.0
2023-09-25 11:10:00,137.93,138.28,137.89,138.25,9105.0,135.6198,135.9639,135.5805,135.9344,9105.0
2023-09-25 11:20:00,138.25,138.41,137.76,137.78,15505.0,135.9344,136.0917,135.4526,135.4723,15505.0
2023-09-25 11:30:00,137.78,137.78,137.43,137.43,4343.0,135.4723,135.4723,135.1282,135.1282,4343.0
2023-09-25 11:40:00,137.48,137.95,137.45,137.84,8516.0,135.1773,135.6394,135.1478,135.5313,8516.0
2023-09-25 11:50:00,137.85,138.02,137.53,137.58,9669.0,135.5411,135.7083,135.2265,135.2756,9669.0
2023-09-25 12:00:00,137.56,137.75,137.55,137.66,6484.0,135.256,135.4428,135.2461,135.3543,6484.0
2023-09-25 12:10:00,137.72,137.73,137.43,137.53,10581.0,135.4133,135.4231,135.1282,135.2265,10581.0
2023-09-25 12:20:00,137.47,137.72,137.39,137.69,8656.0,135.1675,135.4133,135.0888,135.3838,8656.0
2023-09-25 12:30:00,137.72,137.75,137.37,137.42,7573.0,135.4133,135.4428,135.0692,135.1183,7573.0
2023-09-25 12:40:00,137.4,137.55,137.4,137.52,7052.0,135.0987,135.2461,135.0987,135.2166,7052.0
2023-09-25 12:50:00,137.47,137.48,137.11,137.18,28422.0,135.1675,135.1773,134.8135,134.8823,28422.0
2023-09-25 13:00:00,137.17,137.53,137.16,137.5,9260.0,134.8725,135.2265,134.8627,135.197,9260.0
2023-09-25 13:10:00,137.55,137.67,137.44,137.6,9045.0,135.2461,135.3641,135.138,135.2953,9045.0
2023-09-25 13:20:00,137.56,137.61,137.29,137.34,8076.0,135.256,135.3051,134.9905,135.0397,8076.0
2023-09-25 13:30:00,137.34,137.61,137.27,137.57,16346.0,135.0397,135.3051,134.9708,135.2658,16346.0
2023-09-25 13:40:00,137.57,137.75,137.29,137.75,39066.0,135.2658,135.4428,134.9905,135.4428,39066.0
2023-09-25 13:50:00,137.81,137.87,137.37,137.63,13839.0,135.5018,135.5608,135.0692,135.3248,13839.0
2023-09-25 14:00:00,137.65,137.92,137.5,137.9,45243.0,135.3445,135.6099,135.197,135.5903,45243.0
2023-09-25 14:10:00,137.95,138.13,137.75,137.87,15428.0,135.6394,135.8164,135.4428,135.5608,15428.0
2023-09-25 14:20:00,137.92,137.92,137.68,137.74,7049.0,135.6099,135.6099,135.374,135.433,7049.0
2023-09-25 14:30:00,137.77,137.92,137.72,137.87,5341.0,135.4625,135.6099,135.4133,135.5608,5341.0
2023-09-25 14:40:00,137.84,137.92,137.5,137.58,11636.0,135.5313,135.6099,135.197,135.2756,11636.0
2023-09-25 14:50:00,137.63,137.63,137.48,137.49,5897.0,135.3248,135.3248,135.1773,135.1872,5897.0
2023-09-25 15:00:00,137.49,137.53,137.34,137.38,7852.0,135.1872,135.2265,135.0397,135.079,7852.0
2023-09-25 15:10:00,137.37,137.82,137.37,137.77,55608.0,135.0692,135.5116,135.0692,135.4625,55608.0
2023-09-25 15:20:00,137.83,137.89,137.59,137.67,13640.0,135.5215,135.5805,135.2855,135.3641,13640.0
2023-09-25 15:30:00,137.64,137.68,137.5,137.63,20677.0,135.3346,135.374,135.197,135.3248,20677.0
2023-09-25 15:40:00,137.65,137.89,137.62,137.86,30031.0,135.3445,135.5805,135.315,135.551,30031.0
2023-09-25 15:50:00,137.79,138.31,137.76,138.29,161240.0,135.4821,135.9934,135.4526,135.9738,161240.0
2023-09-26 09:30:00,140.0,141.84,140.0,141.63,101941.0,137.6551,139.4643,137.6551,139.2578,101941.0
2023-09-26 09:40:00,141.56,143.47,141.33,143.36,79081.0,139.189,141.067,138.9628,140.9588,79081.0
2023-09-26 09:50:00,143.25,143.37,142.33,143.07,71470.0,140.8507,140.9687,139.9461,140.6737,71470.0
2023-09-26 10:00:00,143.1,143.18,142.59,142.98,43903.0,140.7032,140.7818,140.2017,140.5852,43903.0
2023-09-26 10:10:00,143.04,143.71,142.85,143.69,76541.0,140.6442,141.303,140.4574,141.2833,76541.0
2023-09-26 10:20:00,143.69,143.91,143.0,143.2,22710.0,141.2833,141.4996,140.6049,140.8015,22710.0
2023-09-26 10:30:00,143.18,143.74,142.93,143.18,27419.0,140.7818,141.3325,140.536,140.7818,27419.0
2023-09-26 10:40:00,143.18,143.23,142.82,142.97,17061.0,140.7818,140.831,140.4279,140.5754,17061.0
2023-09-26 10:50:00,142.91,143.36,142.77,143.31,15868.0,140.5164,140.9588,140.3787,140.9097,15868.0
2023-09-26 11:00:00,143.29,143.34,142.91,143.12,10178.0,140.89,140.9392,140.5164,140.7229,10178.0
2023-09-26 11:10:00,143.08,143.2,142.97,143.2,14625.0,140.6835,140.8015,140.5754,140.8015,14625.0
2023-09-26 11:20:00,143.21,143.54,143.0,143.05,15431.0,140.8113,141.1358,140.6049,140.654,15431.0
2023-09-26 11:30:00,142.98,143.01,142.5,142.5,16887.0,140.5852,140.6147,140.1132,140.1132,16887.0
2023-09-26 11:40:00,142.6,142.87,142.38,142.71,29830.0,140.2116,140.477,139.9952,140.3197,29830.0
2023-09-26 11:50:00,142.71,142.88,142.4,142.4,12422.0,140.3197,140.4869,140.0149,140.0149,12422.0
2023-09-26 12:00:00,142.29,142.34,141.67,141.81,15704.0,139.9068,139.9559,139.2971,139.4348,15704.0
2023-09-26 12:10:00,141.79,142.18,141.53,142.12,44244.0,139.4151,139.7986,139.1595,139.7396,44244.0
2023-09-26 12:20:00,142.16,142.48,142.14,142.46,10838.0,139.7789,140.0936,139.7593,140.0739,10838.0
2023-09-26 12:30:00,142.42,142.42,142.07,142.09,7526.0,140.0346,140.0346,139.6904,139.7101,7526.0
2023-09-26 12:40:00,142.1,142.29,142.06,142.29,10325.0,139.7199,139.9068,139.6806,139.9068,10325.0
2023-09-26 12:50:00,142.31,142.34,142.21,142.22,4659.0,139.9264,139.9559,139.8281,139.8379,4659.0
2023-09-26 13:00:00,142.21,142.68,142.21,142.68,14303.0,139.8281,140.2902,139.8281,140.2902,14303.0
2023-09-26 13:10:00,142.68,142.93,142.66,142.76,8819.0,140.2902,140.536,140.2706,140.3689,8819.0
2023-09-26 13:20:00,142.73,142.83,142.58,142.62,15028.0,140.3394,140.4377,140.1919,140.2312,15028.0
2023-09-26 13:30:00,142.61,142.74,142.47,142.5,9627.0,140.2214,140.3492,140.0837,140.1132,9627.0
2023-09-26 13:40:00,142.47,142.71,142.39,142.69,6435.0,140.0837,140.3197,140.0051,140.3001,6435.0
2023-09-26 13:50:00,142.7,143.08,142.63,143.07,10898.0,140.3099,140.6835,140.2411,140.6737,10898.0
2023-09-26 14:00:00,143.03,143.03,142.68,142.76,15608.0,140.6344,140.6344,140.2902,140.3689,15608.0
2023-09-26 14:10:00,142.76,142.97,142.72,142.96,9634.0,140.3689,140.5754,140.3296,140.5655,9634.0
2023-09-26 14:20:00,142.97,143.18,142.88,143.02,8150.0,140.5754,140.7818,140.4869,140.6245,8150.0
2023-09-26 14:30:00,143.0,143.07,142.85,142.91,7621.0,140.6049,140.6737,140.4574,140.5164,7621.0
2023-09-26 14:40:00,142.9,142.93,142.79,142.85,7167.0,140.5065,140.536,140.3984,140.4574,7167.0
2023-09-26 14:50:00,142.83,143.08,142.78,143.06,12470.0,140.4377,140.6835,140.3885,140.6639,12470.0
2023-09-26 15:00:00,143.06,143.06,142.85,142.94,8284.0,140.6639,140.6639,140.4574,140.5459,8284.0
2023-09-26 15:10:00,142.97,143.13,142.86,143.13,13923.0,140.5754,140.7327,140.4672,140.7327,13923.0
2023-09-26 15:20:00,143.16,143.44,143.16,143.28,22245.0,140.7622,141.0375,140.7622,140.8802,22245.0
2023-09-26 15:30:00,143.28,143.43,143.07,143.39,32571.0,140.8802,141.0277,140.6737,140.9883,32571.0
2023-09-26 15:40:00,143.42,143.48,142.89,143.09,52953.0,141.0178,141.0768,140.4967,140.6934,52953.0
2023-09-26 15:50:00,143.1,143.37,142.94,143.2,239576.0,140.7032,140.9687,140.5459,140.8015,239576.0
2023-09-27 09:30:00,145.61,149.1,145.61,149.01,145409.0,143.1711,146.6027,143.1711,146.5142,145409.0
2023-09-27 09:40:00,149.04,150.64,148.62,149.58,164101.0,146.5437,148.1169,146.1307,147.0747,164101.0
2023-09-27 09:50:00,149.58,150.25,149.01,149.5,90457.0,147.0747,147.7334,146.5142,146.996,90457.0
2023-09-27 10:00:00,149.53,149.81,148.85,149.07,88171.0,147.0255,147.3008,146.3569,146.5732,88171.0
2023-09-27 10:10:00,149.13,149.33,148.0,148.25,43748.0,146.6322,146.8288,145.5211,145.7669,43748.0
2023-09-27 10:20:00,148.23,148.47,147.78,148.08,45918.0,145.7473,145.9832,145.3048,145.5998,45918.0
2023-09-27 10:30:00,148.05,148.34,147.88,148.13,32494.0,145.5703,145.8554,145.4031,145.6489,32494.0
2023-09-27 10:40:00,148.13,148.52,147.95,148.51,34417.0,145.6489,146.0324,145.472,146.0226,34417.0
2023-09-27 10:50:00,148.53,148.55,147.93,148.14,48272.0,146.0422,146.0619,145.4523,145.6588,48272.0
2023-09-27 11:00:00,148.17,148.67,148.14,148.65,37222.0,145.6883,146.1799,145.6588,146.1602,37222.0
2023-09-27 11:10:00,148.65,149.22,148.58,148.99,39041.0,146.1602,146.7207,146.0914,146.4945,39041.0
2023-09-27 11:20:00,148.99,149.2,148.88,149.01,39204.0,146.4945,146.701,146.3864,146.5142,39204.0
2023-09-27 11:30:00,149.02,149.03,148.44,148.53,47183.0,146.524,146.5339,145.9537,146.0422,47183.0
2023-09-27 11:40:00,148.5,149.0,148.47,148.68,23483.0,146.0127,146.5044,145.9832,146.1897,23483.0
2023-09-27 11:50:00,148.7,148.73,148.06,148.41,80259.0,146.2094,146.2389,145.5801,145.9243,80259.0
2023-09-27 12:00:00,148.35,148.39,147.78,147.87,16530.0,145.8653,145.9046,145.3048,145.3933,16530.0
2023-09-27 12:10:00,147.87,147.9,147.32,147.41,31254.0,145.3933,145.4228,144.8525,144.941,31254.0
2023-09-27 12:20:00,147.29,147.31,146.76,147.06,21878.0,144.823,144.8427,144.3019,144.5969,21878.0
2023-09-27 12:30:00,147.15,147.25,146.78,147.06,20144.0,144.6854,144.7837,144.3216,144.5969,20144.0
2023-09-27 12:40:00,147.06,147.07,146.76,146.85,20666.0,144.5969,144.6067,144.3019,144.3904,20666.0
2023-09-27 12:50:00,146.8,147.07,146.35,146.47,19000.0,144.3412,144.6067,143.8988,144.0167,19000.0
2023-09-27 13:00:00,146.46,147.34,146.46,147.29,61108.0,144.0069,144.8722,144.0069,144.823,61108.0
2023-09-27 13:10:00,147.29,147.69,147.26,147.5,38062.0,144.823,145.2163,144.7935,145.0295,38062.0
2023-09-27 13:20:00,147.47,147.5,146.52,146.88,23214.0,145.0,145.0295,144.0659,144.4199,23214.0
2023-09-27 13:30:00,146.96,146.97,146.61,146.92,10896.0,144.4985,144.5084,144.1544,144.4592,10896.0
2023-09-27 13:40:00,146.92,147.19,146.81,147.19,12159.0,144.4592,144.7247,144.351,144.7247,12159.0
2023-09-27 13:50:00,147.17,147.38,147.05,147.05,14050.0,144.705,144.9115,144.587,144.587,14050.0
2023-09-27 14:00:00,147.05,147.5,146.99,147.42,17883.0,144.587,145.0295,144.528,144.9508,17883.0
2023-09-27 14:10:00,147.41,147.97,147.3,147.83,14493.0,144.941,145.4916,144.8328,145.354,14493.0
2023-09-27 14:20:00,147.84,148.2,147.77,148.1,12628.0,145.3638,145.7178,145.295,145.6194,12628.0
2023-09-27 14:30:00,148.1,148.63,148.1,148.58,18807.0,145.6194,146.1406,145.6194,146.0914,18807.0
2023-09-27 14:40:00,148.59,148.62,148.19,148.49,19659.0,146.1012,146.1307,145.7079,146.0029,19659.0
2023-09-27 14:50:00,148.49,148.91,148.4,148.9,24298.0,146.0029,146.4159,145.9144,146.406,24298.0
2023-09-27 15:00:00,148.9,149.61,148.72,149.54,85444.0,146.406,147.1042,146.2291,147.0353,85444.0
2023-09-27 15:10:00,149.54,149.81,149.4,149.53,35320.0,147.0353,147.3008,146.8977,147.0255,35320.0
2023-09-27 15:20:00,149.57,149.66,149.26,149.61,27185.0,147.0648,147.1533,146.76,147.1042,27185.0
2023-09-27 15:30:00,149.63,149.63,148.99,149.0,51314.0,147.1238,147.1238,146.4945,146.5044,51314.0
2023-09-27 15:40:00,148.98,149.0,148.33,148.39,63541.0,146.4847,146.5044,145.8456,145.9046,63541.0
2023-09-27 15:50:00,148.39,148.95,148.34,148.66,258442.0,145.9046,146.4552,145.8554,146.1701,258442.0
2023-09-28 09:30:00,151.66,152.79,150.58,151.94,108195.0,149.1198,150.2309,148.0579,149.3951,108195.0
2023-09-28 09:40:00,151.89,152.59,150.66,150.91,42938.0,149.346,150.0342,148.1366,148.3824,42938.0
2023-09-28 09:50:00,150.7,151.89,150.69,151.72,44696.0,148.1759,149.346,148.1661,149.1788,44696.0
2023-09-28 10:00:00,151.89,151.95,151.28,151.41,26247.0,149.346,149.405,148.7462,148.874,26247.0
2023-09-28 10:10:00,151.37,151.37,150.85,151.2,31576.0,148.8347,148.8347,148.3234,148.6675,31576.0
2023-09-28 10:20:00,151.23,151.34,150.81,151.17,31724.0,148.697,148.8052,148.2841,148.638,31724.0
2023-09-28 10:30:00,151.12,151.19,150.51,150.58,31565.0,148.5889,148.6577,147.9891,148.0579,31565.0
2023-09-28 10:40:00,150.61,150.71,150.11,150.25,26313.0,148.0874,148.1857,147.5958,147.7334,26313.0
2023-09-28 10:50:00,150.25,150.32,149.96,150.31,15556.0,147.7334,147.8023,147.4483,147.7924,15556.0
2023-09-28 11:00:00,150.34,150.54,150.17,150.33,23330.0,147.8219,148.0186,147.6548,147.8121,23330.0
2023-09-28 11:10:00,150.35,150.36,149.92,149.98,20574.0,147.8318,147.8416,147.409,147.468,20574.0
2023-09-28 11:20:00,149.93,150.06,149.35,149.89,39740.0,147.4188,147.5466,146.8485,147.3795,39740.0
2023-09-28 11:30:00,149.82,150.26,149.6,149.84,24949.0,147.3106,147.7433,147.0943,147.3303,24949.0
2023-09-28 11:40:00,149.79,150.56,149.79,150.29,23492.0,147.2811,148.0382,147.2811,147.7728,23492.0
2023-09-28 11:50:00,150.32,150.32,149.8,149.94,10801.0,147.8023,147.8023,147.291,147.4286,10801.0
2023-09-28 12:00:00,149.94,149.94,149.49,149.49,7485.0,147.4286,147.4286,146.9862,146.9862,7485.0
2023-09-28 12:10:00,149.55,149.83,149.51,149.83,10584.0,147.0452,147.3205,147.0058,147.3205,10584.0
2023-09-28 12:20:00,149.85,150.25,149.85,150.17,19106.0,147.3401,147.7334,147.3401,147.6548,19106.0
2023-09-28 12:30:00,150.25,150.56,150.19,150.44,14480.0,147.7334,148.0382,147.6744,147.9202,14480.0
2023-09-28 12:40:00,150.35,150.46,149.85,149.9,13491.0,147.8318,147.9399,147.3401,147.3893,13491.0
2023-09-28 12:50:00,149.84,149.84,149.19,149.33,10264.0,147.3303,147.3303,146.6912,146.8288,10264.0
2023-09-28 13:00:00,149.35,149.76,149.22,149.75,11516.0,146.8485,147.2516,146.7207,147.2418,11516.0
2023-09-28 13:10:00,149.79,150.08,149.76,150.06,9919.0,147.2811,147.5663,147.2516,147.5466,9919.0
2023-09-28 13:20:00,150.09,150.36,149.96,149.97,10082.0,147.5761,147.8416,147.4483,147.4581,10082.0
2023-09-28 13:30:00,149.94,149.94,149.44,149.47,13846.0,147.4286,147.4286,146.937,146.9665,13846.0
2023-09-28 13:40:00,149.47,150.01,149.31,150.01,17616.0,146.9665,147.4975,146.8092,147.4975,17616.0
2023-09-28 13:50:00,149.97,150.09,149.47,149.8,14539.0,147.4581,147.5761,146.9665,147.291,14539.0
2023-09-28 14:00:00,149.78,150.05,149.63,150.02,9096.0,147.2713,147.5368,147.1238,147.5073,9096.0
2023-09-28 14:10:00,150.04,150.2,149.9,150.17,12847.0,147.5269,147.6843,147.3893,147.6548,12847.0
2023-09-28 14:20:00,150.08,150.2,149.98,150.09,9441.0,147.5663,147.6843,147.468,147.5761,9441.0
2023-09-28 14:30:00,150.13,150.18,149.48,149.6,18440.0,147.6154,147.6646,146.9763,147.0943,18440.0
2023-09-28 14:40:00,149.64,149.69,149.26,149.26,12285.0,147.1336,147.1828,146.76,146.76,12285.0
2023-09-28 14:50:00,149.34,149.41,149.07,149.25,17609.0,146.8387,146.9075,146.5732,146.7502,17609.0
2023-09-28 15:00:00,149.23,149.23,148.99,149.05,19187.0,146.7305,146.7305,146.4945,146.5535,19187.0
2023-09-28 15:10:00,149.05,149.48,149.03,149.38,31660.0,146.5535,146.9763,146.5339,146.878,31660.0
2023-09-28 15:20:00,149.4,150.15,149.4,150.07,31870.0,146.8977,147.6351,146.8977,147.5564,31870.0
2023-09-28 15:30:00,150.06,150.1,149.71,149.77,25596.0,147.5466,147.5859,147.2025,147.2615,25596.0
2023-09-28 15:40:00,149.78,150.2,149.68,150.19,61628.0,147.2713,147.6843,147.173,147.6744,61628.0
2023-09-28 15:50:00,150.22,150.35,149.96,150.05,184159.0,147.7039,147.8318,147.4483,147.5368,184159.0
2023-09-29 09:30:00,150.9,151.78,147.92,149.5,112634.0,148.3725,149.2378,145.4425,146.996,112634.0
2023-09-29 09:40:00,149.29,149.34,148.23,148.67,60568.0,146.7895,146.8387,145.7473,146.1799,60568.0
2023-09-29 09:50:00,148.56,150.32,148.56,149.93,35855.0,146.0717,147.8023,146.0717,147.4188,35855.0
2023-09-29 10:00:00,150.06,150.3,149.2,149.41,19643.0,147.5466,147.7826,146.701,146.9075,19643.0
2023-09-29 10:10:00,149.41,149.78,149.19,149.75,15580.0,146.9075,147.2713,146.6912,147.2418,15580.0
2023-09-29 10:20:00,149.75,150.32,149.75,150.2,22428.0,147.2418,147.8023,147.2418,147.6843,22428.0
2023-09-29 10:30:00,150.21,150.34,149.82,149.85,11618.0,147.6941,147.8219,147.3106,147.3401,11618.0
2023-09-29 10:40:00,149.81,149.84,149.46,149.78,10550.0,147.3008,147.3303,146.9567,147.2713,10550.0
2023-09-29 10:50:00,149.82,150.02,149.63,149.77,14371.0,147.3106,147.5073,147.1238,147.2615,14371.0
2023-09-29 11:00:00,149.83,149.91,149.64,149.85,14480.0,147.3205,147.3991,147.1336,147.3401,14480.0
2023-09-29 11:10:00,149.84,149.85,149.28,149.64,14417.0,147.3303,147.3401,146.7797,147.1336,14417.0
2023-09-29 11:20:00,149.67,150.27,149.67,150.03,16763.0,147.1631,147.7531,147.1631,147.5171,16763.0
2023-09-29 11:30:00,149.99,150.03,149.49,149.5,9084.0,147.4778,147.5171,146.9862,146.996,9084.0
2023-09-29 11:40:00,149.49,149.49,149.27,149.46,10365.0,146.9862,146.9862,146.7698,146.9567,10365.0
2023-09-29 11:50:00,149.39,149.46,149.06,149.06,8600.0,146.8878,146.9567,146.5634,146.5634,8600.0
2023-09-29 12:00:00,149.08,149.12,148.8,149.01,13349.0,146.583,146.6224,146.3077,146.5142,13349.0
2023-09-29 12:10:00,148.95,149.1,148.49,149.08,12358.0,146.4552,146.6027,146.0029,146.583,12358.0
2023-09-29 12:20:00,149.1,149.39,149.1,149.33,7935.0,146.6027,146.8878,146.6027,146.8288,7935.0
2023-09-29 12:30:00,149.33,149.44,149.27,149.3,7299.0,146.8288,146.937,146.7698,146.7993,7299.0
2023-09-29 12:40:00,149.27,149.27,148.73,148.75,9425.0,146.7698,146.7698,146.2389,146.2586,9425.0
2023-09-29 12:50:00,148.75,148.91,148.45,148.88,11412.0,146.2586,146.4159,145.9636,146.3864,11412.0
2023-09-29 13:00:00,148.92,148.92,148.32,148.33,9687.0,146.4257,146.4257,145.8358,145.8456,9687.0
2023-09-29 13:10:00,148.35,148.46,148.15,148.43,13867.0,145.8653,145.9734,145.6686,145.9439,13867.0
2023-09-29 13:20:00,148.42,148.61,148.42,148.49,11106.0,145.9341,146.1209,145.9341,146.0029,11106.0
2023-09-29 13:30:00,148.44,148.44,147.78,148.12,15186.0,145.9537,145.9537,145.3048,145.6391,15186.0
2023-09-29 13:40:00,148.16,148.21,147.95,147.96,8978.0,145.6784,145.7276,145.472,145.4818,8978.0
2023-09-29 13:50:00,147.96,148.02,147.63,147.67,8903.0,145.4818,145.5408,145.1573,145.1966,8903.0
2023-09-29 14:00:00,147.67,147.92,147.51,147.87,14278.0,145.1966,145.4425,145.0393,145.3933,14278.0
2023-09-29 14:10:00,147.87,147.89,147.45,147.67,12479.0,145.3933,145.413,144.9803,145.1966,12479.0
2023-09-29 14:20:00,147.64,147.75,147.5,147.5,10279.0,145.1671,145.2753,145.0295,145.0295,10279.0
2023-09-29 14:30:00,147.53,147.65,147.39,147.65,12388.0,145.059,145.177,144.9213,145.177,12388.0
2023-09-29 14:40:00,147.65,148.02,147.6,147.94,9684.0,145.177,145.5408,145.1278,145.4621,9684.0
2023-09-29 14:50:00,147.91,148.46,147.74,148.46,11764.0,145.4326,145.9734,145.2655,145.9734,11764.0
2023-09-29 15:00:00,148.47,148.61,148.28,148.32,14660.0,145.9832,146.1209,145.7964,145.8358,14660.0
2023-09-29 15:10:00,148.33,148.64,148.28,148.61,21333.0,145.8456,146.1504,145.7964,146.1209,21333.0
2023-09-29 15:20:00,148.57,148.63,148.28,148.55,17792.0,146.0816,146.1406,145.7964,146.0619,17792.0
2023-09-29 15:30:00,148.57,148.59,147.97,148.07,26858.0,146.0816,146.1012,145.4916,145.5899,26858.0
2023-09-29 15:40:00,148.03,148.04,147.59,147.94,60193.0,145.5506,145.5604,145.118,145.4621,60193.0
2023-09-29 15:50:00,147.95,148.25,147.68,147.87,197826.0,145.472,145.7669,145.2065,145.3933,197826.0
2023-10-02 09:30:00,145.92,146.7,145.45,146.66,45212.0,143.476,144.2429,143.0138,144.2036,45212.0
2023-10-02 09:40:00,146.75,146.76,146.03,146.27,28670.0,144.2921,144.3019,143.5841,143.8201,28670.0
2023-10-02 09:50:00,146.34,147.21,146.23,146.99,8660.0,143.8889,144.7443,143.7808,144.528,8660.0
2023-10-02 10:00:00,146.79,147.25,146.72,147.09,17637.0,144.3314,144.7837,144.2626,144.6264,17637.0
2023-10-02 10:10:00,147.19,147.37,146.78,146.78,27826.0,144.7247,144.9017,144.3216,144.3216,27826.0
2023-10-02 10:20:00,146.79,147.1,146.75,146.96,12596.0,144.3314,144.6362,144.2921,144.4985,12596.0
2023-10-02 10:30:00,146.96,147.05,146.68,146.99,10210.0,144.4985,144.587,144.2232,144.528,10210.0
2023-10-02 10:40:00,146.94,147.14,146.87,147.0,8137.0,144.4789,144.6755,144.41,144.5379,8137.0
2023-10-02 10:50:00,146.98,147.04,146.56,146.56,7991.0,144.5182,144.5772,144.1052,144.1052,7991.0
2023-10-02 11:00:00,146.54,147.2,146.51,147.02,11995.0,144.0856,144.7345,144.0561,144.5575,11995.0
2023-10-02 11:10:00,146.99,147.59,146.92,147.44,11479.0,144.528,145.118,144.4592,144.9705,11479.0
2023-10-02 11:20:00,147.37,147.93,147.37,147.66,7904.0,144.9017,145.4523,144.9017,145.1868,7904.0
2023-10-02 11:30:00,147.65,147.75,147.09,147.09,8528.0,145.177,145.2753,144.6264,144.6264,8528.0
2023-10-02 11:40:00,146.97,147.02,146.4,146.54,7669.0,144.5084,144.5575,143.9479,144.0856,7669.0
2023-10-02 11:50:00,146.55,146.63,146.3,146.47,8537.0,144.0954,144.1741,143.8496,144.0167,8537.0
2023-10-02 12:00:00,146.41,146.41,146.2,146.27,6745.0,143.9577,143.9577,143.7513,143.8201,6745.0
2023-10-02 12:10:00,146.17,146.32,146.0,146.05,8129.0,143.7218,143.8693,143.5546,143.6038,8129.0
2023-10-02 12:20:00,146.1,146.25,145.95,145.95,4862.0,143.6529,143.8004,143.5055,143.5055,4862.0
2023-10-02 12:30:00,145.87,145.88,145.68,145.78,7410.0,143.4268,143.4366,143.24,143.3383,7410.0
2023-10-02 12:40:00,145.83,145.88,145.31,145.31,6099.0,143.3875,143.4366,142.8762,142.8762,6099.0
2023-10-02 12:50:00,145.31,145.53,145.29,145.53,13009.0,142.8762,143.0925,142.8565,143.0925,13009.0
2023-10-02 13:00:00,145.52,145.66,145.38,145.62,9979.0,143.0827,143.2203,142.945,143.181,9979.0
2023-10-02 13:10:00,145.61,145.61,145.31,145.42,7708.0,143.1711,143.1711,142.8762,142.9843,7708.0
2023-10-02 13:20:00,145.47,145.75,145.44,145.63,13350.0,143.0335,143.3088,143.004,143.1908,13350.0
2023-10-02 13:30:00,145.64,145.7,145.51,145.56,7376.0,143.2006,143.2596,143.0728,143.122,7376.0
2023-10-02 13:40:00,145.54,145.66,145.38,145.6,9856.0,143.1023,143.2203,142.945,143.1613,9856.0
2023-10-02 13:50:00,145.6,145.77,145.57,145.65,5872.0,143.1613,143.3285,143.1318,143.2105,5872.0
2023-10-02 14:00:00,145.65,145.84,145.57,145.78,10288.0,143.2105,143.3973,143.1318,143.3383,10288.0
2023-10-02 14:10:00,145.84,145.95,145.64,145.67,9009.0,143.3973,143.5055,143.2006,143.2301,9009.0
2023-10-02 14:20:00,145.68,145.7,145.42,145.42,6362.0,143.24,143.2596,142.9843,142.9843,6362.0
2023-10-02 14:30:00,145.42,145.53,145.29,145.29,7227.0,142.9843,143.0925,142.8565,142.8565,7227.0
2023-10-02 14:40:00,145.27,145.38,145.11,145.18,7543.0,142.8368,142.945,142.6795,142.7483,7543.0
2023-10-02 14:50:00,145.16,145.23,145.06,145.16,8719.0,142.7287,142.7975,142.6304,142.7287,8719.0
2023-10-02 15:00:00,145.14,145.66,145.12,145.53,11866.0,142.709,143.2203,142.6894,143.0925,11866.0
2023-10-02 15:10:00,145.59,145.79,145.51,145.51,15756.0,143.1515,143.3481,143.0728,143.0728,15756.0
2023-10-02 15:20:00,145.5,145.85,145.47,145.52,16983.0,143.063,143.4071,143.0335,143.0827,16983.0
2023-10-02 15:30:00,145.49,145.52,145.2,145.32,37855.0,143.0532,143.0827,142.768,142.886,37855.0
2023-10-02 15:40:00,145.34,145.71,145.34,145.55,55918.0,142.9057,143.2695,142.9057,143.1122,55918.0
2023-10-02 15:50:00,145.54,145.84,145.43,145.75,152211.0,143.1023,143.3973,142.9942,143.3088,152211.0
2023-10-03 09:30:00,144.69,145.05,144.51,145.05,18250.0,142.2666,142.6205,142.0896,142.6205,18250.0
2023-10-03 09:40:00,145.05,145.64,144.9,145.62,12353.0,142.6205,143.2006,142.473,143.181,12353.0
2023-10-03 09:50:00,145.61,145.61,145.19,145.19,17357.0,143.1711,143.1711,142.7582,142.7582,17357.0
2023-10-03 10:00:00,145.16,145.16,143.37,143.59,34676.0,142.7287,142.7287,140.9687,141.185,34676.0
2023-10-03 10:10:00,143.58,144.33,143.38,143.38,28128.0,141.1751,141.9126,140.9785,140.9785,28128.0
2023-10-03 10:20:00,143.49,143.76,143.41,143.68,14220.0,141.0867,141.3521,141.008,141.2735,14220.0
2023-10-03 10:30:00,143.59,143.87,143.52,143.53,13257.0,141.185,141.4603,141.1162,141.126,13257.0
2023-10-03 10:40:00,143.53,144.03,143.52,143.96,14154.0,141.126,141.6176,141.1162,141.5488,14154.0
2023-10-03 10:50:00,143.96,144.36,143.68,144.32,22287.0,141.5488,141.9421,141.2735,141.9028,22287.0
2023-10-03 11:00:00,144.38,144.81,144.38,144.44,31324.0,141.9617,142.3845,141.9617,142.0207,31324.0
2023-10-03 11:10:00,144.47,145.22,144.47,145.18,18574.0,142.0502,142.7877,142.0502,142.7483,18574.0
2023-10-03 11:20:00,145.24,145.41,144.88,145.03,8976.0,142.8073,142.9745,142.4534,142.6009,8976.0
2023-10-03 11:30:00,145.03,145.1,144.75,144.85,7466.0,142.6009,142.6697,142.3256,142.4239,7466.0
2023-10-03 11:40:00,144.86,144.95,144.67,144.67,6468.0,142.4337,142.5222,142.2469,142.2469,6468.0
2023-10-03 11:50:00,144.64,145.08,144.64,145.08,11514.0,142.2174,142.65,142.2174,142.65,11514.0
2023-10-03 12:00:00,145.06,145.25,145.01,145.01,3842.0,142.6304,142.8172,142.5812,142.5812,3842.0
2023-10-03 12:10:00,144.98,145.0,144.66,144.78,5023.0,142.5517,142.5714,142.2371,142.355,5023.0
2023-10-03 12:20:00,144.69,145.03,144.69,144.96,8951.0,142.2666,142.6009,142.2666,142.532,8951.0
2023-10-03 12:30:00,144.97,145.03,144.73,144.75,5850.0,142.5419,142.6009,142.3059,142.3256,5850.0
2023-10-03 12:40:00,144.7,144.72,144.49,144.52,3676.0,142.2764,142.2961,142.0699,142.0994,3676.0
2023-10-03 12:50:00,144.52,144.66,144.3,144.39,10945.0,142.0994,142.2371,141.8831,141.9716,10945.0
2023-10-03 13:00:00,144.36,144.6,144.36,144.54,5051.0,141.9421,142.1781,141.9421,142.1191,5051.0
2023-10-03 13:10:00,144.51,144.56,144.46,144.52,3413.0,142.0896,142.1387,142.0404,142.0994,3413.0
2023-10-03 13:20:00,144.52,144.79,144.43,144.56,14430.0,142.0994,142.3649,142.0109,142.1387,14430.0
2023-10-03 13:30:00,144.54,144.54,144.12,144.13,3528.0,142.1191,142.1191,141.7061,141.7159,3528.0
2023-10-03 13:40:00,144.11,144.4,144.11,144.34,18362.0,141.6963,141.9814,141.6963,141.9224,18362.0
2023-10-03 13:50:00,144.35,144.35,144.18,144.21,9803.0,141.9323,141.9323,141.7651,141.7946,9803.0
2023-10-03 14:00:00,144.21,144.31,144.15,144.17,13126.0,141.7946,141.8929,141.7356,141.7553,13126.0
2023-10-03 14:10:00,144.16,144.36,144.04,144.19,7417.0,141.7454,141.9421,141.6274,141.7749,7417.0
2023-10-03 14:20:00,144.19,144.64,144.13,144.64,11396.0,141.7749,142.2174,141.7159,142.2174,11396.0
2023-10-03 14:30:00,144.71,144.77,144.57,144.68,9826.0,142.2862,142.3452,142.1486,142.2567,9826.0
2023-10-03 14:40:00,144.72,144.9,144.64,144.82,9157.0,142.2961,142.473,142.2174,142.3944,9157.0
2023-10-03 14:50:00,144.87,145.0,144.74,144.78,9613.0,142.4435,142.5714,142.3157,142.355,9613.0
2023-10-03 15:00:00,144.78,144.78,144.52,144.59,8884.0,142.355,142.355,142.0994,142.1682,8884.0
2023-10-03 15:10:00,144.59,144.86,144.56,144.79,15135.0,142.1682,142.4337,142.1387,142.3649,15135.0
2023-10-03 15:20:00,144.81,144.81,144.58,144.63,11963.0,142.3845,142.3845,142.1584,142.2076,11963.0
2023-10-03 15:30:00,144.61,144.67,144.44,144.53,22180.0,142.1879,142.2469,142.0207,142.1092,22180.0
2023-10-03 15:40:00,144.53,144.68,144.25,144.27,37251.0,142.1092,142.2567,141.8339,141.8536,37251.0
2023-10-03 15:50:00,144.31,144.66,144.26,144.51,132486.0,141.8929,142.2371,141.8438,142.0896,132486.0
2023-10-04 09:30:00,145.01,145.5,144.64,145.39,16865.0,142.5812,143.063,142.2174,142.9548,16865.0
2023-10-04 09:40:00,145.38,145.38,144.26,144.89,16961.0,142.945,142.945,141.8438,142.4632,16961.0
2023-10-04 09:50:00,144.74,145.57,144.52,145.12,18664.0,142.3157,143.1318,142.0994,142.6894,18664.0
2023-10-04 10:00:00,144.99,145.28,144.5,144.61,21672.0,142.5615,142.8467,142.0797,142.1879,21672.0
2023-10-04 10:10:00,144.66,144.98,144.65,144.75,22681.0,142.2371,142.5517,142.2272,142.3256,22681.0
2023-10-04 10:20:00,144.76,145.0,144.7,144.83,14333.0,142.3354,142.5714,142.2764,142.4042,14333.0
2023-10-04 10:30:00,144.81,145.18,144.76,145.18,13325.0,142.3845,142.7483,142.3354,142.7483,13325.0
2023-10-04 10:40:00,145.16,145.56,145.0,145.43,13453.0,142.7287,143.122,142.5714,142.9942,13453.0
2023-10-04 10:50:00,145.44,146.01,145.44,145.81,30189.0,143.004,143.5644,143.004,143.3678,30189.0
2023-10-04 11:00:00,145.81,146.16,145.53,145.68,37564.0,143.3678,143.7119,143.0925,143.24,37564.0
2023-10-04 11:10:00,145.56,145.8,145.5,145.62,8666.0,143.122,143.358,143.063,143.181,8666.0
2023-10-04 11:20:00,145.62,145.77,145.5,145.63,9612.0,143.181,143.3285,143.063,143.1908,9612.0
2023-10-04 11:30:00,145.67,146.05,145.67,146.02,15488.0,143.2301,143.6038,143.2301,143.5743,15488.0
2023-10-04 11:40:00,145.98,146.5,145.9,146.3,11541.0,143.535,144.0462,143.4563,143.8496,11541.0
2023-10-04 11:50:00,146.32,146.58,146.3,146.57,17875.0,143.8693,144.1249,143.8496,144.1151,17875.0
2023-10-04 12:00:00,146.63,146.63,146.03,146.15,17662.0,144.1741,144.1741,143.5841,143.7021,17662.0
2023-10-04 12:10:00,146.1,146.35,146.0,146.35,24511.0,143.6529,143.8988,143.5546,143.8988,24511.0
2023-10-04 12:20:00,146.39,146.81,146.39,146.8,22424.0,143.9381,144.351,143.9381,144.3412,22424.0
2023-10-04 12:30:00,146.81,147.21,146.77,147.04,34440.0,144.351,144.7443,144.3117,144.5772,34440.0
2023-10-04 12:40:00,147.03,147.35,146.89,147.33,34822.0,144.5674,144.882,144.4297,144.8623,34822.0
2023-10-04 12:50:00,147.33,147.33,146.7,146.86,18898.0,144.8623,144.8623,144.2429,144.4002,18898.0
2023-10-04 13:00:00,146.78,146.8,146.35,146.73,24762.0,144.3216,144.3412,143.8988,144.2724,24762.0
2023-10-04 13:10:00,146.73,146.87,146.54,146.83,25718.0,144.2724,144.41,144.0856,144.3707,25718.0
2023-10-04 13:20:00,146.87,147.09,146.63,146.79,15628.0,144.41,144.6264,144.1741,144.3314,15628.0
2023-10-04 13:30:00,146.72,146.86,146.6,146.86,9236.0,144.2626,144.4002,144.1446,144.4002,9236.0
2023-10-04 13:40:00,146.87,146.94,146.74,146.82,4909.0,144.41,144.4789,144.2822,144.3609,4909.0
2023-10-04 13:50:00,146.83,146.91,146.74,146.83,8716.0,144.3707,144.4494,144.2822,144.3707,8716.0
2023-10-04 14:00:00,146.84,146.9,146.54,146.57,7138.0,144.3805,144.4395,144.0856,144.1151,7138.0
2023-10-04 14:10:00,146.6,146.61,146.32,146.56,5673.0,144.1446,144.1544,143.8693,144.1052,5673.0
2023-10-04 14:20:00,146.5,146.65,146.42,146.65,7740.0,144.0462,144.1937,143.9676,144.1937,7740.0
2023-10-04 14:30:00,146.6,146.79,146.51,146.75,7892.0,144.1446,144.3314,144.0561,144.2921,7892.0
2023-10-04 14:40:00,146.77,147.0,146.75,146.96,13925.0,144.3117,144.5379,144.2921,144.4985,13925.0
2023-10-04 14:50:00,146.96,147.1,146.92,147.03,9026.0,144.4985,144.6362,144.4592,144.5674,9026.0
2023-10-04 15:00:00,147.07,147.56,147.07,147.55,12874.0,144.6067,145.0885,144.6067,145.0787,12874.0
2023-10-04 15:10:00,147.53,147.94,147.52,147.84,29895.0,145.059,145.4621,145.0492,145.3638,29895.0
2023-10-04 15:20:00,147.82,148.08,147.79,147.85,17156.0,145.3441,145.5998,145.3146,145.3736,17156.0
2023-10-04 15:30:00,147.86,148.28,147.83,147.98,27288.0,145.3835,145.7964,145.354,145.5015,27288.0
2023-10-04 15:40:00,147.97,148.23,147.89,147.94,40761.0,145.4916,145.7473,145.413,145.4621,40761.0
2023-10-04 15:50:00,147.85,148.25,147.64,147.96,230120.0,145.3736,145.7669,145.1671,145.4818,230120.0
2023-10-05 09:30:00,146.02,146.49,145.31,145.8,28261.0,143.5743,144.0364,142.8762,143.358,28261.0
2023-10-05 09:40:00,145.9,146.62,145.75,146.52,12300.0,143.4563,144.1642,143.3088,144.0659,12300.0
2023-10-05 09:50:00,146.55,146.84,145.32,145.33,12728.0,144.0954,144.3805,142.886,142.8958,12728.0
2023-10-05 10:00:00,145.11,145.12,143.16,143.36,41231.0,142.6795,142.6894,140.7622,140.9588,41231.0
2023-10-05 10:10:00,143.28,143.31,142.5,142.67,31248.0,140.8802,140.9097,140.1132,140.2804,31248.0
2023-10-05 10:20:00,142.68,143.26,142.68,143.0,26177.0,140.2902,140.8605,140.2902,140.6049,26177.0
2023-10-05 10:30:00,142.95,143.09,142.4,142.66,40569.0,140.5557,140.6934,140.0149,140.2706,40569.0
2023-10-05 10:40:00,142.55,143.02,142.48,142.82,12536.0,140.1624,140.6245,140.0936,140.4279,12536.0
2023-10-05 10:50:00,142.73,143.13,142.71,143.13,15238.0,140.3394,140.7327,140.3197,140.7327,15238.0
2023-10-05 11:00:00,143.12,143.96,142.97,143.83,34858.0,140.7229,141.5488,140.5754,141.421,34858.0
2023-10-05 11:10:00,143.84,143.99,143.65,143.98,17256.0,141.4308,141.5783,141.244,141.5684,17256.0
2023-10-05 11:20:00,144.01,144.45,143.98,144.2,11005.0,141.5979,142.0306,141.5684,141.7848,11005.0
2023-10-05 11:30:00,144.28,144.45,144.06,144.27,6489.0,141.8634,142.0306,141.6471,141.8536,6489.0
2023-10-05 11:40:00,144.23,144.66,144.13,144.58,8484.0,141.8143,142.2371,141.7159,142.1584,8484.0
2023-10-05 11:50:00,144.57,144.98,144.57,144.84,7666.0,142.1486,142.5517,142.1486,142.414,7666.0
2023-10-05 12:00:00,144.86,145.06,144.7,144.86,7018.0,142.4337,142.6304,142.2764,142.4337,7018.0
2023-10-05 12:10:00,144.81,144.85,144.31,144.4,10169.0,142.3845,142.4239,141.8929,141.9814,10169.0
2023-10-05 12:20:00,144.4,145.17,144.4,145.13,16936.0,141.9814,142.7385,141.9814,142.6992,16936.0
2023-10-05 12:30:00,145.1,145.18,144.78,144.78,8044.0,142.6697,142.7483,142.355,142.355,8044.0
2023-10-05 12:40:00,144.71,144.71,143.97,143.99,5483.0,142.2862,142.2862,141.5586,141.5783,5483.0
2023-10-05 12:50:00,143.92,144.0,143.53,143.56,16018.0,141.5095,141.5881,141.126,141.1555,16018.0
2023-10-05 13:00:00,143.56,143.8,143.48,143.66,11109.0,141.1555,141.3915,141.0768,141.2538,11109.0
2023-10-05 13:10:00,143.64,143.91,143.46,143.86,9536.0,141.2341,141.4996,141.0572,141.4505,9536.0
2023-10-05 13:20:00,143.85,143.86,143.1,143.2,25680.0,141.4406,141.4505,140.7032,140.8015,25680.0
2023-10-05 13:30:00,143.2,143.64,143.2,143.41,38265.0,140.8015,141.2341,140.8015,141.008,38265.0
2023-10-05 13:40:00,143.39,143.85,143.39,143.76,12787.0,140.9883,141.4406,140.9883,141.3521,12787.0
2023-10-05 13:50:00,143.74,143.94,143.6,143.94,7198.0,141.3325,141.5291,141.1948,141.5291,7198.0
2023-10-05 14:00:00,143.96,144.05,143.84,143.97,7852.0,141.5488,141.6373,141.4308,141.5586,7852.0
2023-10-05 14:10:00,143.95,143.96,143.6,143.77,20073.0,141.539,141.5488,141.1948,141.362,20073.0
2023-10-05 14:20:00,143.77,143.83,143.45,143.83,19175.0,141.362,141.421,141.0473,141.421,19175.0
2023-10-05 14:30:00,143.87,144.57,143.87,144.53,14044.0,141.4603,142.1486,141.4603,142.1092,14044.0
2023-10-05 14:40:00,144.53,144.87,144.52,144.81,33871.0,142.1092,142.4435,142.0994,142.3845,33871.0
2023-10-05 14:50:00,144.85,144.87,144.52,144.76,13392.0,142.4239,142.4435,142.0994,142.3354,13392.0
2023-10-05 15:00:00,144.78,144.99,144.72,144.92,9924.0,142.355,142.5615,142.2961,142.4927,9924.0
2023-10-05 15:10:00,144.93,145.1,144.78,145.09,13773.0,142.5025,142.6697,142.355,142.6599,13773.0
2023-10-05 15:20:00,145.1,145.12,144.77,144.87,26638.0,142.6697,142.6894,142.3452,142.4435,26638.0
2023-10-05 15:30:00,144.87,145.51,144.87,145.51,31247.0,142.4435,143.0728,142.4435,143.0728,31247.0
2023-10-05 15:40:00,145.5,145.69,145.27,145.37,61131.0,143.063,143.2498,142.8368,142.9352,61131.0
2023-10-05 15:50:00,145.36,146.09,145.27,145.54,241276.0,142.9253,143.6431,142.8368,143.1023,241276.0
2023-10-06 09:30:00,146.92,149.41,146.92,148.3,83757.0,144.4592,146.9075,144.4592,145.8161,83757.0
2023-10-06 09:40:00,148.14,148.16,146.16,146.43,24307.0,145.6588,145.6784,143.7119,143.9774,24307.0
2023-10-06 09:50:00,146.43,146.81,145.78,146.69,51003.0,143.9774,144.351,143.3383,144.2331,51003.0
2023-10-06 10:00:00,146.64,146.78,145.47,145.66,25179.0,144.1839,144.3216,143.0335,143.2203,25179.0
2023-10-06 10:10:00,145.6,146.0,145.32,145.38,34353.0,143.1613,143.5546,142.886,142.945,34353.0
2023-10-06 10:20:00,145.24,146.21,145.23,146.09,25623.0,142.8073,143.7611,142.7975,143.6431,25623.0
2023-10-06 10:30:00,146.09,146.31,145.65,145.65,12708.0,143.6431,143.8594,143.2105,143.2105,12708.0
2023-10-06 10:40:00,145.7,145.85,145.41,145.72,34309.0,143.2596,143.4071,142.9745,143.2793,34309.0
2023-10-06 10:50:00,145.73,146.0,145.58,145.81,28146.0,143.2891,143.5546,143.1417,143.3678,28146.0
2023-10-06 11:00:00,145.81,146.38,145.55,146.25,22667.0,143.3678,143.9283,143.1122,143.8004,22667.0
2023-10-06 11:10:00,146.19,146.32,145.81,145.81,9610.0,143.7414,143.8693,143.3678,143.3678,9610.0
2023-10-06 11:20:00,145.76,146.31,145.6,146.16,11544.0,143.3186,143.8594,143.1613,143.7119,11544.0
2023-10-06 11:30:00,146.16,146.44,146.13,146.35,10591.0,143.7119,143.9872,143.6824,143.8988,10591.0
2023-10-06 11:40:00,146.4,146.92,146.37,146.92,11979.0,143.9479,144.4592,143.9184,144.4592,11979.0
2023-10-06 11:50:00,146.94,147.11,146.86,146.92,7515.0,144.4789,144.646,144.4002,144.4592,7515.0
2023-10-06 12:00:00,146.96,147.18,146.9,147.06,10237.0,144.4985,144.7149,144.4395,144.5969,10237.0
2023-10-06 12:10:00,147.09,147.22,146.88,147.16,9305.0,144.6264,144.7542,144.4199,144.6952,9305.0
2023-10-06 12:20:00,147.14,147.24,146.82,147.11,15308.0,144.6755,144.7738,144.3609,144.646,15308.0
2023-10-06 12:30:00,147.13,147.13,146.88,146.91,5842.0,144.6657,144.6657,144.4199,144.4494,5842.0
2023-10-06 12:40:00,146.94,147.07,146.65,146.96,34136.0,144.4789,144.6067,144.1937,144.4985,34136.0
2023-10-06 12:50:00,147.0,147.0,146.52,146.73,15700.0,144.5379,144.5379,144.0659,144.2724,15700.0
2023-10-06 13:00:00,146.78,146.81,146.32,146.58,9363.0,144.3216,144.351,143.8693,144.1249,9363.0
2023-10-06 13:10:00,146.52,146.8,146.33,146.76,14473.0,144.0659,144.3412,143.8791,144.3019,14473.0
2023-10-06 13:20:00,146.76,147.02,146.58,147.0,10172.0,144.3019,144.5575,144.1249,144.5379,10172.0
2023-10-06 13:30:00,147.03,147.42,146.94,147.05,17867.0,144.5674,144.9508,144.4789,144.587,17867.0
2023-10-06 13:40:00,147.03,147.04,146.51,146.75,18622.0,144.5674,144.5772,144.0561,144.2921,18622.0
2023-10-06 13:50:00,146.72,146.97,146.45,146.97,13851.0,144.2626,144.5084,143.9971,144.5084,13851.0
2023-10-06 14:00:00,147.02,147.08,146.87,146.94,8445.0,144.5575,144.6165,144.41,144.4789,8445.0
2023-10-06 14:10:00,146.94,147.04,146.82,146.86,6352.0,144.4789,144.5772,144.3609,144.4002,6352.0
2023-10-06 14:20:00,146.86,147.01,146.85,147.0,10154.0,144.4002,144.5477,144.3904,144.5379,10154.0
2023-10-06 14:30:00,147.0,147.62,146.94,147.62,12379.0,144.5379,145.1475,144.4789,145.1475,12379.0
2023-10-06 14:40:00,147.56,147.81,147.46,147.46,10075.0,145.0885,145.3343,144.9902,144.9902,10075.0
2023-10-06 14:50:00,147.45,147.45,147.17,147.26,12399.0,144.9803,144.9803,144.705,144.7935,12399.0
2023-10-06 15:00:00,147.23,147.32,147.1,147.26,19804.0,144.764,144.8525,144.6362,144.7935,19804.0
2023-10-06 15:10:00,147.26,147.29,147.02,147.09,16330.0,144.7935,144.823,144.5575,144.6264,16330.0
2023-10-06 15:20:00,147.09,147.14,146.98,147.11,17053.0,144.6264,144.6755,144.5182,144.646,17053.0
2023-10-06 15:30:00,147.11,147.21,147.01,147.15,31743.0,144.646,144.7443,144.5477,144.6854,31743.0
2023-10-06 15:40:00,147.18,147.19,146.82,147.0,51350.0,144.7149,144.7247,144.3609,144.5379,51350.0
2023-10-06 15:50:00,147.01,147.03,146.44,146.65,188059.0,144.5477,144.5674,143.9872,144.1937,188059.0
2023-10-09 09:30:00,144.11,144.26,143.22,143.28,25789.0,141.6963,141.8438,140.8212,140.8802,25789.0
2023-10-09 09:40:00,143.22,144.52,143.03,144.52,11104.0,140.8212,142.0994,140.6344,142.0994,11104.0
2023-10-09 09:50:00,144.7,144.78,144.32,144.32,8750.0,142.2764,142.355,141.9028,141.9028,8750.0
2023-10-09 10:00:00,144.2,144.22,143.63,143.63,18932.0,141.7848,141.8044,141.2243,141.2243,18932.0
2023-10-09 10:10:00,143.58,143.58,143.01,143.23,30633.0,141.1751,141.1751,140.6147,140.831,30633.0
2023-10-09 10:20:00,143.14,143.67,143.09,143.24,13877.0,140.7425,141.2636,140.6934,140.8408,13877.0
2023-10-09 10:30:00,143.23,143.23,142.85,143.0,16863.0,140.831,140.831,140.4574,140.6049,16863.0
2023-10-09 10:40:00,142.99,143.05,142.81,142.88,9697.0,140.595,140.654,140.418,140.4869,9697.0
2023-10-09 10:50:00,142.86,142.86,142.4,142.41,5153.0,140.4672,140.4672,140.0149,140.0247,5153.0
2023-10-09 11:00:00,142.51,142.62,142.37,142.41,4188.0,140.1231,140.2312,139.9854,140.0247,4188.0
2023-10-09 11:10:00,142.34,142.48,142.22,142.34,11631.0,139.9559,140.0936,139.8379,139.9559,11631.0
2023-10-09 11:20:00,142.4,142.72,142.35,142.6,4575.0,140.0149,140.3296,139.9658,140.2116,4575.0
2023-10-09 11:30:00,142.66,142.83,142.66,142.77,3665.0,140.2706,140.4377,140.2706,140.3787,3665.0
2023-10-09 11:40:00,142.8,142.8,142.54,142.58,8697.0,140.4082,140.4082,140.1526,140.1919,8697.0
2023-10-09 11:50:00,142.53,142.92,142.53,142.92,5657.0,140.1427,140.5262,140.1427,140.5262,5657.0
2023-10-09 12:00:00,142.83,142.98,142.69,142.93,5602.0,140.4377,140.5852,140.3001,140.536,5602.0
2023-10-09 12:10:00,142.93,143.31,142.92,143.26,6334.0,140.536,140.9097,140.5262,140.8605,6334.0
2023-10-09 12:20:00,143.3,143.6,143.29,143.36,5728.0,140.8998,141.1948,140.89,140.9588,5728.0
2023-10-09 12:30:00,143.41,143.41,143.06,143.06,5103.0,141.008,141.008,140.6639,140.6639,5103.0
2023-10-09 12:40:00,143.03,143.08,142.82,142.86,3387.0,140.6344,140.6835,140.4279,140.4672,3387.0
2023-10-09 12:50:00,142.84,142.95,142.77,142.83,5331.0,140.4475,140.5557,140.3787,140.4377,5331.0
2023-10-09 13:00:00,142.85,142.88,142.74,142.88,7652.0,140.4574,140.4869,140.3492,140.4869,7652.0
2023-10-09 13:10:00,142.81,143.14,142.77,143.06,5360.0,140.418,140.7425,140.3787,140.6639,5360.0
2023-10-09 13:20:00,143.06,145.09,143.06,144.75,108850.0,140.6639,142.6599,140.6639,142.3256,108850.0
2023-10-09 13:30:00,144.65,145.88,144.65,145.25,145435.0,142.2272,143.4366,142.2272,142.8172,145435.0
2023-10-09 13:40:00,145.17,146.99,145.17,145.82,130142.0,142.7385,144.528,142.7385,143.3776,130142.0
2023-10-09 13:50:00,145.83,146.29,145.8,146.25,28959.0,143.3875,143.8398,143.358,143.8004,28959.0
2023-10-09 14:00:00,146.25,146.78,146.22,146.42,29955.0,143.8004,144.3216,143.7709,143.9676,29955.0
2023-10-09 14:10:00,146.41,147.23,146.37,146.91,47567.0,143.9577,144.764,143.9184,144.4494,47567.0
2023-10-09 14:20:00,146.86,146.87,146.24,146.24,20793.0,144.4002,144.41,143.7906,143.7906,20793.0
2023-10-09 14:30:00,146.29,146.33,146.02,146.33,8823.0,143.8398,143.8791,143.5743,143.8791,8823.0
2023-10-09 14:40:00,146.34,146.47,146.14,146.18,11607.0,143.8889,144.0167,143.6923,143.7316,11607.0
2023-10-09 14:50:00,146.15,146.15,145.93,146.1,11970.0,143.7021,143.7021,143.4858,143.6529,11970.0
2023-10-09 15:00:00,146.13,146.64,146.0,146.46,20377.0,143.6824,144.1839,143.5546,144.0069,20377.0
2023-10-09 15:10:00,146.44,146.78,146.41,146.72,25092.0,143.9872,144.3216,143.9577,144.2626,25092.0
2023-10-09 15:20:00,146.67,146.75,146.37,146.5,22299.0,144.2134,144.2921,143.9184,144.0462,22299.0
2023-10-09 15:30:00,146.51,146.81,146.39,146.81,34140.0,144.0561,144.351,143.9381,144.351,34140.0
2023-10-09 15:40:00,146.78,146.79,146.36,146.38,47342.0,144.3216,144.3314,143.9086,143.9283,47342.0
2023-10-09 15:50:00,146.37,146.62,146.3,146.58,123905.0,143.9184,144.1642,143.8496,144.1249,123905.0
2023-10-10 09:30:00,148.37,149.39,147.72,147.9,78587.0,145.8849,146.8878,145.2458,145.4228,78587.0
2023-10-10 09:40:00,147.82,148.11,147.31,147.89,27729.0,145.3441,145.6293,144.8427,145.413,27729.0
2023-10-10 09:50:00,147.91,148.05,147.53,147.69,14532.0,145.4326,145.5703,145.059,145.2163,14532.0
2023-10-10 10:00:00,147.59,147.95,147.44,147.85,19280.0,145.118,145.472,144.9705,145.3736,19280.0
2023-10-10 10:10:00,147.89,149.03,147.89,148.88,50377.0,145.413,146.5339,145.413,146.3864,50377.0
2023-10-10 10:20:00,148.84,149.95,148.83,149.73,25798.0,146.347,147.4385,146.3372,147.2221,25798.0
2023-10-10 10:30:00,149.67,150.09,149.27,149.8,19444.0,147.1631,147.5761,146.7698,147.291,19444.0
2023-10-10 10:40:00,149.85,149.93,149.62,149.83,15013.0,147.3401,147.4188,147.114,147.3205,15013.0
2023-10-10 10:50:00,149.89,150.16,149.82,150.06,19962.0,147.3795,147.6449,147.3106,147.5466,19962.0
2023-10-10 11:00:00,150.06,150.28,149.87,149.93,22631.0,147.5466,147.7629,147.3598,147.4188,22631.0
2023-10-10 11:10:00,149.88,150.08,149.71,149.83,15543.0,147.3696,147.5663,147.2025,147.3205,15543.0
2023-10-10 11:20:00,149.75,149.99,149.67,149.96,9175.0,147.2418,147.4778,147.1631,147.4483,9175.0
2023-10-10 11:30:00,149.95,150.23,149.89,150.15,37604.0,147.4385,147.7138,147.3795,147.6351,37604.0
2023-10-10 11:40:00,150.13,150.23,150.02,150.02,24167.0,147.6154,147.7138,147.5073,147.5073,24167.0
2023-10-10 11:50:00,150.05,150.28,150.01,150.25,10405.0,147.5368,147.7629,147.4975,147.7334,10405.0
2023-10-10 12:00:00,150.26,150.67,150.17,150.61,8045.0,147.7433,148.1464,147.6548,148.0874,8045.0
2023-10-10 12:10:00,150.65,150.69,150.39,150.47,12425.0,148.1267,148.1661,147.8711,147.9497,12425.0
2023-10-10 12:20:00,150.43,150.43,150.23,150.38,6002.0,147.9104,147.9104,147.7138,147.8613,6002.0
2023-10-10 12:30:00,150.39,150.72,150.39,150.69,13666.0,147.8711,148.1956,147.8711,148.1661,13666.0
2023-10-10 12:40:00,150.75,150.83,150.54,150.81,10134.0,148.2251,148.3037,148.0186,148.2841,10134.0
2023-10-10 12:50:00,150.81,150.83,150.45,150.56,12705.0,148.2841,148.3037,147.9301,148.0382,12705.0
2023-10-10 13:00:00,150.52,150.61,150.15,150.38,10126.0,147.9989,148.0874,147.6351,147.8613,10126.0
2023-10-10 13:10:00,150.39,150.51,150.11,150.3,16804.0,147.8711,147.9891,147.5958,147.7826,16804.0
2023-10-10 13:20:00,150.28,150.5,150.19,150.48,11814.0,147.7629,147.9792,147.6744,147.9596,11814.0
2023-10-10 13:30:00,150.44,150.64,150.33,150.62,11927.0,147.9202,148.1169,147.8121,148.0972,11927.0
2023-10-10 13:40:00,150.62,150.65,150.41,150.41,9578.0,148.0972,148.1267,147.8908,147.8908,9578.0
2023-10-10 13:50:00,150.46,150.5,150.12,150.29,11645.0,147.9399,147.9792,147.6056,147.7728,11645.0
2023-10-10 14:00:00,150.3,150.38,150.06,150.19,7923.0,147.7826,147.8613,147.5466,147.6744,7923.0
2023-10-10 14:10:00,150.16,150.16,149.81,149.96,11894.0,147.6449,147.6449,147.3008,147.4483,11894.0
2023-10-10 14:20:00,149.95,149.96,149.67,149.73,15327.0,147.4385,147.4483,147.1631,147.2221,15327.0
2023-10-10 14:30:00,149.71,150.09,149.69,150.0,19583.0,147.2025,147.5761,147.1828,147.4876,19583.0
2023-10-10 14:40:00,150.01,150.24,149.9,150.15,22583.0,147.4975,147.7236,147.3893,147.6351,22583.0
2023-10-10 14:50:00,150.12,150.14,149.81,149.92,17169.0,147.6056,147.6253,147.3008,147.409,17169.0
2023-10-10 15:00:00,149.91,150.11,149.87,150.06,21749.0,147.3991,147.5958,147.3598,147.5466,21749.0
2023-10-10 15:10:00,150.06,150.14,149.8,150.06,23379.0,147.5466,147.6253,147.291,147.5466,23379.0
2023-10-10 15:20:00,150.04,150.52,149.93,150.41,29469.0,147.5269,147.9989,147.4188,147.8908,29469.0
2023-10-10 15:30:00,150.45,150.53,150.28,150.47,38606.0,147.9301,148.0087,147.7629,147.9497,38606.0
2023-10-10 15:40:00,150.47,150.59,150.43,150.57,40425.0,147.9497,148.0677,147.9104,148.0481,40425.0
2023-10-10 15:50:00,150.61,150.68,150.3,150.46,137687.0,148.0874,148.1562,147.7826,147.9399,137687.0
2023-10-11 09:30:00,149.12,150.23,146.35,147.04,58477.0,146.6224,147.7138,143.8988,144.5772,58477.0
2023-10-11 09:40:00,146.9,147.05,145.14,145.28,62817.0,144.4395,144.587,142.709,142.8467,62817.0
2023-10-11 09:50:00,145.37,145.85,144.7,145.29,62362.0,142.9352,143.4071,142.2764,142.8565,62362.0
2023-10-11 10:00:00,145.4,145.5,144.1,144.21,107251.0,142.9647,143.063,141.6864,141.7946,107251.0
2023-10-11 10:10:00,144.16,144.16,143.22,143.44,61779.0,141.7454,141.7454,140.8212,141.0375,61779.0
2023-10-11 10:20:00,143.38,143.38,142.23,142.43,73798.0,140.9785,140.9785,139.8478,140.0444,73798.0
2023-10-11 10:30:00,142.49,142.83,141.63,141.65,40321.0,140.1034,140.4377,139.2578,139.2775,40321.0
2023-10-11 10:40:00,141.72,141.96,140.27,140.28,144489.0,139.3463,139.5823,137.9206,137.9304,144489.0
2023-10-11 10:50:00,140.28,142.05,140.27,141.98,55531.0,137.9304,139.6708,137.9206,139.6019,55531.0
2023-10-11 11:00:00,141.91,142.74,141.91,142.63,40138.0,139.5331,140.3492,139.5331,140.2411,40138.0
2023-10-11 11:10:00,142.66,143.09,142.0,142.12,44224.0,140.2706,140.6934,139.6216,139.7396,44224.0
2023-10-11 11:20:00,142.1,142.92,142.04,142.59,23523.0,139.7199,140.5262,139.6609,140.2017,23523.0
2023-10-11 11:30:00,142.61,143.83,142.61,143.47,37563.0,140.2214,141.421,140.2214,141.067,37563.0
2023-10-11 11:40:00,143.47,143.55,142.68,142.88,37372.0,141.067,141.1457,140.2902,140.4869,37372.0
2023-10-11 11:50:00,142.88,143.18,142.68,142.96,11688.0,140.4869,140.7818,140.2902,140.5655,11688.0
2023-10-11 12:00:00,143.0,143.0,142.55,142.69,8068.0,140.6049,140.6049,140.1624,140.3001,8068.0
2023-10-11 12:10:00,142.81,142.86,142.25,142.25,15791.0,140.418,140.4672,139.8674,139.8674,15791.0
2023-10-11 12:20:00,142.35,142.41,142.0,142.06,8603.0,139.9658,140.0247,139.6216,139.6806,8603.0
2023-10-11 12:30:00,142.0,142.2,141.62,141.96,32525.0,139.6216,139.8183,139.248,139.5823,32525.0
2023-10-11 12:40:00,141.96,142.03,141.7,141.76,6731.0,139.5823,139.6511,139.3266,139.3856,6731.0
2023-10-11 12:50:00,141.85,141.99,141.52,141.94,12739.0,139.4741,139.6118,139.1497,139.5626,12739.0
2023-10-11 13:00:00,141.93,141.98,141.55,141.57,6608.0,139.5528,139.6019,139.1791,139.1988,6608.0
2023-10-11 13:10:00,141.58,141.77,141.34,141.69,8643.0,139.2086,139.3955,138.9727,139.3168,8643.0
2023-10-11 13:20:00,141.69,141.76,141.23,141.23,17697.0,139.3168,139.3856,138.8645,138.8645,17697.0
2023-10-11 13:30:00,141.28,141.28,140.93,141.16,12062.0,138.9137,138.9137,138.5695,138.7957,12062.0
2023-10-11 13:40:00,141.11,141.42,141.08,141.28,24489.0,138.7465,139.0513,138.717,138.9137,24489.0
2023-10-11 13:50:00,141.33,141.77,141.32,141.67,16024.0,138.9628,139.3955,138.953,139.2971,16024.0
2023-10-11 14:00:00,141.59,141.81,141.53,141.6,7973.0,139.2185,139.4348,139.1595,139.2283,7973.0
2023-10-11 14:10:00,141.58,141.99,141.19,141.95,24284.0,139.2086,139.6118,138.8252,139.5724,24284.0
2023-10-11 14:20:00,141.93,142.06,141.62,141.98,17630.0,139.5528,139.6806,139.248,139.6019,17630.0
2023-10-11 14:30:00,142.04,142.36,141.82,142.25,15480.0,139.6609,139.9756,139.4446,139.8674,15480.0
2023-10-11 14:40:00,142.28,142.72,142.22,142.5,21531.0,139.8969,140.3296,139.8379,140.1132,21531.0
2023-10-11 14:50:00,142.5,143.15,142.43,142.86,33277.0,140.1132,140.7524,140.0444,140.4672,33277.0
2023-10-11 15:00:00,142.91,143.0,142.28,142.29,24955.0,140.5164,140.6049,139.8969,139.9068,24955.0
2023-10-11 15:10:00,142.28,142.86,142.26,142.79,18029.0,139.8969,140.4672,139.8773,140.3984,18029.0
2023-10-11 15:20:00,142.77,143.07,142.41,143.05,17548.0,140.3787,140.6737,140.0247,140.654,17548.0
2023-10-11 15:30:00,143.0,143.55,143.0,143.53,29549.0,140.6049,141.1457,140.6049,141.126,29549.0
2023-10-11 15:40:00,143.5,143.81,143.48,143.69,37426.0,141.0965,141.4013,141.0768,141.2833,37426.0
2023-10-11 15:50:00,143.72,144.36,143.6,144.24,209660.0,141.3128,141.9421,141.1948,141.8241,209660.0
2023-10-12 09:30:00,141.51,143.1,140.71,141.81,63589.0,139.1398,140.7032,138.3532,139.4348,63589.0
2023-10-12 09:40:00,141.92,141.94,139.99,140.67,16966.0,139.543,139.5626,137.6453,138.3139,16966.0
2023-10-12 09:50:00,140.94,141.47,140.5,140.92,12475.0,138.5794,139.1005,138.1467,138.5597,12475.0
2023-10-12 10:00:00,140.78,140.78,140.01,140.31,16421.0,138.422,138.422,137.6649,137.9599,16421.0
2023-10-12 10:10:00,140.32,140.82,140.01,140.11,14334.0,137.9698,138.4614,137.6649,137.7633,14334.0
2023-10-12 10:20:00,140.39,140.88,139.93,140.76,21581.0,138.0386,138.5204,137.5863,138.4024,21581.0
2023-10-12 10:30:00,140.81,140.81,140.11,140.23,19204.0,138.4515,138.4515,137.7633,137.8813,19204.0
2023-10-12 10:40:00,140.25,140.44,140.07,140.31,7350.0,137.9009,138.0877,137.7239,137.9599,7350.0
2023-10-12 10:50:00,140.3,140.3,139.69,139.97,11041.0,137.9501,137.9501,137.3503,137.6256,11041.0
2023-10-12 11:00:00,139.95,140.11,139.74,139.84,6171.0,137.6059,137.7633,137.3995,137.4978,6171.0
2023-10-12 11:10:00,139.86,140.39,139.85,140.0,6353.0,137.5175,138.0386,137.5076,137.6551,6353.0
2023-10-12 11:20:00,140.1,140.1,139.67,139.89,13431.0,137.7534,137.7534,137.3306,137.547,13431.0
2023-10-12 11:30:00,139.82,140.1,139.79,139.87,9223.0,137.4781,137.7534,137.4486,137.5273,9223.0
2023-10-12 11:40:00,139.85,139.85,139.38,139.41,5976.0,137.5076,137.5076,137.0455,137.075,5976.0
2023-10-12 11:50:00,139.34,139.8,139.29,139.75,8243.0,137.0062,137.4585,136.957,137.4093,8243.0
2023-10-12 12:00:00,139.81,139.91,139.46,139.47,6277.0,137.4683,137.5666,137.1242,137.134,6277.0
2023-10-12 12:10:00,139.44,139.63,139.24,139.62,16636.0,137.1045,137.2913,136.9078,137.2815,16636.0
2023-10-12 12:20:00,139.55,139.64,139.3,139.62,16627.0,137.2126,137.3011,136.9668,137.2815,16627.0
2023-10-12 12:30:00,139.59,139.72,139.34,139.43,9832.0,137.252,137.3798,137.0062,137.0947,9832.0
2023-10-12 12:40:00,139.45,139.6,139.18,139.2,6300.0,137.1143,137.2618,136.8488,136.8685,6300.0
2023-10-12 12:50:00,139.16,139.16,138.9,139.0,4946.0,136.8292,136.8292,136.5735,136.6719,4946.0
2023-10-12 13:00:00,138.95,138.97,138.41,138.48,10532.0,136.6227,136.6424,136.0917,136.1606,10532.0
2023-10-12 13:10:00,138.3,138.4,138.15,138.23,7013.0,135.9836,136.0819,135.8361,135.9148,7013.0
2023-10-12 13:20:00,138.31,138.31,137.99,138.13,7226.0,135.9934,135.9934,135.6788,135.8164,7226.0
2023-10-12 13:30:00,138.09,138.21,137.65,137.66,21255.0,135.7771,135.8951,135.3445,135.3543,21255.0
2023-10-12 13:40:00,137.68,137.77,137.4,137.53,32752.0,135.374,135.4625,135.0987,135.2265,32752.0
2023-10-12 13:50:00,137.47,137.61,137.4,137.41,12716.0,135.1675,135.3051,135.0987,135.1085,12716.0
2023-10-12 14:00:00,137.47,137.53,136.88,136.88,19732.0,135.1675,135.2265,134.5874,134.5874,19732.0
2023-10-12 14:10:00,136.87,137.11,136.81,136.9,17304.0,134.5775,134.8135,134.5185,134.607,17304.0
2023-10-12 14:20:00,136.91,137.62,136.83,137.56,17228.0,134.6169,135.315,134.5382,135.256,17228.0
2023-10-12 14:30:00,137.6,137.87,137.49,137.55,13084.0,135.2953,135.5608,135.1872,135.2461,13084.0
2023-10-12 14:40:00,137.54,137.57,137.12,137.56,18108.0,135.2363,135.2658,134.8233,135.256,18108.0
2023-10-12 14:50:00,137.59,137.84,137.54,137.67,18678.0,135.2855,135.5313,135.2363,135.3641,18678.0
2023-10-12 15:00:00,137.64,137.74,136.95,137.0,21542.0,135.3346,135.433,134.6562,134.7054,21542.0
2023-10-12 15:10:00,136.94,137.13,136.68,136.73,27351.0,134.6464,134.8332,134.3907,134.4399,27351.0
2023-10-12 15:20:00,136.73,136.97,136.48,136.48,34359.0,134.4399,134.6759,134.1941,134.1941,34359.0
2023-10-12 15:30:00,136.44,137.15,136.44,136.64,33425.0,134.1547,134.8528,134.1547,134.3514,33425.0
2023-10-12 15:40:00,136.68,136.68,136.02,136.19,45799.0,134.3907,134.3907,133.7418,133.9089,45799.0
2023-10-12 15:50:00,136.17,136.55,136.15,136.3,115557.0,133.8893,134.2629,133.8696,134.0171,115557.0
2023-10-13 09:30:00,136.12,138.1,136.08,137.96,42409.0,133.8401,135.7869,133.8008,135.6493,42409.0
2023-10-13 09:40:00,138.02,138.77,137.47,137.74,20128.0,135.7083,136.4457,135.1675,135.433,20128.0
2023-10-13 09:50:00,137.69,138.35,137.65,137.81,20090.0,135.3838,136.0327,135.3445,135.5018,20090.0
2023-10-13 10:00:00,137.88,138.29,137.88,138.28,8394.0,135.5706,135.9738,135.5706,135.9639,8394.0
2023-10-13 10:10:00,138.32,138.71,137.95,138.68,30499.0,136.0032,136.3867,135.6394,136.3572,30499.0
2023-10-13 10:20:00,138.67,139.03,138.5,138.82,13397.0,136.3474,136.7014,136.1802,136.4949,13397.0
2023-10-13 10:30:00,138.81,138.81,138.35,138.5,14276.0,136.485,136.485,136.0327,136.1802,14276.0
2023-10-13 10:40:00,138.52,138.62,138.38,138.57,13045.0,136.1999,136.2982,136.0622,136.2491,13045.0
2023-10-13 10:50:00,138.66,138.66,138.2,138.21,19947.0,136.3376,136.3376,135.8853,135.8951,19947.0
2023-10-13 11:00:00,138.31,138.64,138.3,138.45,18797.0,135.9934,136.3179,135.9836,136.1311,18797.0
2023-10-13 11:10:00,138.5,138.59,138.15,138.49,20241.0,136.1802,136.2687,135.8361,136.1704,20241.0
2023-10-13 11:20:00,138.54,139.01,138.48,138.98,25467.0,136.2196,136.6817,136.1606,136.6522,25467.0
2023-10-13 11:30:00,138.93,139.26,138.64,139.22,23286.0,136.603,136.9275,136.3179,136.8882,23286.0
2023-10-13 11:40:00,139.22,139.57,139.08,139.42,13725.0,136.8882,137.2323,136.7505,137.0848,13725.0
2023-10-13 11:50:00,139.36,139.44,138.99,139.44,19654.0,137.0258,137.1045,136.662,137.1045,19654.0
2023-10-13 12:00:00,139.4,139.83,139.32,139.71,16158.0,137.0652,137.488,136.9865,137.37,16158.0
2023-10-13 12:10:00,139.7,140.08,139.62,139.98,15391.0,137.3601,137.7338,137.2815,137.6354,15391.0
2023-10-13 12:20:00,140.02,140.19,139.91,140.15,13217.0,137.6748,137.8419,137.5666,137.8026,13217.0
2023-10-13 12:30:00,140.16,140.23,140.06,140.14,8786.0,137.8124,137.8813,137.7141,137.7928,8786.0
2023-10-13 12:40:00,140.11,140.21,139.95,139.95,13616.0,137.7633,137.8616,137.6059,137.6059,13616.0
2023-10-13 12:50:00,139.87,139.87,139.42,139.71,7271.0,137.5273,137.5273,137.0848,137.37,7271.0
2023-10-13 13:00:00,139.66,139.72,139.01,139.16,9824.0,137.3208,137.3798,136.6817,136.8292,9824.0
2023-10-13 13:10:00,139.22,139.41,138.98,139.31,16457.0,136.8882,137.075,136.6522,136.9767,16457.0
2023-10-13 13:20:00,139.3,139.3,139.03,139.29,9639.0,136.9668,136.9668,136.7014,136.957,9639.0
2023-10-13 13:30:00,139.24,139.57,139.1,139.46,10716.0,136.9078,137.2323,136.7702,137.1242,10716.0
2023-10-13 13:40:00,139.41,139.8,139.17,139.57,18736.0,137.075,137.4585,136.839,137.2323,18736.0
2023-10-13 13:50:00,139.58,139.73,139.43,139.43,7394.0,137.2421,137.3896,137.0947,137.0947,7394.0
2023-10-13 14:00:00,139.5,139.79,139.46,139.62,12863.0,137.1635,137.4486,137.1242,137.2815,12863.0
2023-10-13 14:10:00,139.62,139.72,139.57,139.62,10529.0,137.2815,137.3798,137.2323,137.2815,10529.0
2023-10-13 14:20:00,139.61,139.67,139.45,139.63,12717.0,137.2716,137.3306,137.1143,137.2913,12717.0
2023-10-13 14:30:00,139.58,139.74,139.52,139.67,12802.0,137.2421,137.3995,137.1832,137.3306,12802.0
2023-10-13 14:40:00,139.67,139.74,139.51,139.53,10211.0,137.3306,137.3995,137.1733,137.193,10211.0
2023-10-13 14:50:00,139.53,139.82,139.51,139.71,17871.0,137.193,137.4781,137.1733,137.37,17871.0
2023-10-13 15:00:00,139.75,139.92,139.55,139.84,12295.0,137.4093,137.5765,137.2126,137.4978,12295.0
2023-10-13 15:10:00,139.87,140.0,139.73,139.74,12369.0,137.5273,137.6551,137.3896,137.3995,12369.0
2023-10-13 15:20:00,139.76,139.83,139.6,139.68,25628.0,137.4191,137.488,137.2618,137.3405,25628.0
2023-10-13 15:30:00,139.68,140.06,139.68,139.96,35315.0,137.3405,137.7141,137.3405,137.6158,35315.0
2023-10-13 15:40:00,139.99,139.99,139.55,139.96,63150.0,137.6453,137.6453,137.2126,137.6158,63150.0
2023-10-13 15:50:00,139.94,140.43,139.77,140.23,208131.0,137.5961,138.0779,137.429,137.8813,208131.0
2023-10-16 09:30:00,140.47,140.92,139.62,139.77,28939.0,138.1172,138.5597,137.2815,137.429,28939.0
2023-10-16 09:40:00,139.87,140.59,139.18,140.47,19207.0,137.5273,138.2352,136.8488,138.1172,19207.0
2023-10-16 09:50:00,140.32,140.58,140.01,140.37,13599.0,137.9698,138.2254,137.6649,138.0189,13599.0
2023-10-16 10:00:00,140.37,140.41,139.9,140.02,20088.0,138.0189,138.0582,137.5568,137.6748,20088.0
2023-10-16 10:10:00,140.02,140.34,139.69,139.93,20482.0,137.6748,137.9894,137.3503,137.5863,20482.0
2023-10-16 10:20:00,139.91,140.43,139.68,140.4,18232.0,137.5666,138.0779,137.3405,138.0484,18232.0
2023-10-16 10:30:00,140.46,140.86,140.34,140.56,9928.0,138.1074,138.5007,137.9894,138.2057,9928.0
2023-10-16 10:40:00,140.42,140.65,140.12,140.63,7219.0,138.0681,138.2942,137.7731,138.2746,7219.0
2023-10-16 10:50:00,140.65,140.93,140.36,140.4,9917.0,138.2942,138.5695,138.0091,138.0484,9917.0
2023-10-16 11:00:00,140.43,140.57,140.29,140.39,10791.0,138.0779,138.2156,137.9403,138.0386,10791.0
2023-10-16 11:10:00,140.46,140.67,140.41,140.62,9240.0,138.1074,138.3139,138.0582,138.2647,9240.0
2023-10-16 11:20:00,140.61,140.76,140.39,140.45,24253.0,138.2549,138.4024,138.0386,138.0976,24253.0
2023-10-16 11:30:00,140.5,140.6,140.09,140.25,18981.0,138.1467,138.2451,137.7436,137.9009,18981.0
2023-10-16 11:40:00,140.25,140.34,139.95,140.18,18020.0,137.9009,137.9894,137.6059,137.8321,18020.0
2023-10-16 11:50:00,140.21,140.85,140.21,140.81,12040.0,137.8616,138.4909,137.8616,138.4515,12040.0
2023-10-16 12:00:00,140.84,141.2,140.62,140.66,9462.0,138.481,138.835,138.2647,138.3041,9462.0
2023-10-16 12:10:00,140.64,140.85,140.6,140.68,7721.0,138.2844,138.4909,138.2451,138.3237,7721.0
2023-10-16 12:20:00,140.68,140.83,140.22,140.51,16677.0,138.3237,138.4712,137.8714,138.1566,16677.0
2023-10-16 12:30:00,140.5,140.98,140.48,140.76,42706.0,138.1467,138.6187,138.1271,138.4024,42706.0
2023-10-16 12:40:00,140.78,140.86,140.54,140.74,12412.0,138.422,138.5007,138.1861,138.3827,12412.0
2023-10-16 12:50:00,140.71,140.72,140.2,140.23,13101.0,138.3532,138.3631,137.8518,137.8813,13101.0
2023-10-16 13:00:00,140.25,140.39,140.14,140.16,32409.0,137.9009,138.0386,137.7928,137.8124,32409.0
2023-10-16 13:10:00,140.17,140.28,140.04,140.04,51873.0,137.8223,137.9304,137.6944,137.6944,51873.0
2023-10-16 13:20:00,139.97,140.18,139.57,140.12,26904.0,137.6256,137.8321,137.2323,137.7731,26904.0
2023-10-16 13:30:00,140.07,140.22,140.06,140.21,33991.0,137.7239,137.8714,137.7141,137.8616,33991.0
2023-10-16 13:40:00,140.21,140.56,140.15,140.48,19476.0,137.8616,138.2057,137.8026,138.1271,19476.0
2023-10-16 13:50:00,140.46,140.85,140.4,140.77,7709.0,138.1074,138.4909,138.0484,138.4122,7709.0
2023-10-16 14:00:00,140.73,140.98,140.58,140.92,13228.0,138.3729,138.6187,138.2254,138.5597,13228.0
2023-10-16 14:10:00,140.92,140.99,140.72,140.83,12239.0,138.5597,138.6285,138.3631,138.4712,12239.0
2023-10-16 14:20:00,140.84,141.03,140.82,140.82,8945.0,138.481,138.6679,138.4614,138.4614,8945.0
2023-10-16 14:30:00,140.84,141.1,140.83,141.05,8689.0,138.481,138.7367,138.4712,138.6875,8689.0
2023-10-16 14:40:00,141.05,141.38,141.05,141.31,7254.0,138.6875,139.012,138.6875,138.9432,7254.0
2023-10-16 14:50:00,141.35,141.45,141.2,141.25,15081.0,138.9825,139.0808,138.835,138.8842,15081.0
2023-10-16 15:00:00,141.27,141.29,141.05,141.29,6634.0,138.9038,138.9235,138.6875,138.9235,6634.0
2023-10-16 15:10:00,141.32,141.44,141.23,141.37,12536.0,138.953,139.071,138.8645,139.0022,12536.0
2023-10-16 15:20:00,141.34,141.52,141.25,141.52,14062.0,138.9727,139.1497,138.8842,139.1497,14062.0
2023-10-16 15:30:00,141.58,141.67,141.42,141.54,16499.0,139.2086,139.2971,139.0513,139.1693,16499.0
2023-10-16 15:40:00,141.49,141.57,141.34,141.37,35952.0,139.1202,139.1988,138.9727,139.0022,35952.0
2023-10-16 15:50:00,141.36,141.39,141.04,141.16,141013.0,138.9923,139.0218,138.6777,138.7957,141013.0
2023-10-17 09:30:00,139.7,140.73,139.19,140.73,25348.0,137.3601,138.3729,136.8587,138.3729,25348.0
2023-10-17 09:40:00,140.88,141.81,140.57,141.56,16020.0,138.5204,139.4348,138.2156,139.189,16020.0
2023-10-17 09:50:00,141.49,141.68,140.91,140.95,4539.0,139.1202,139.307,138.5499,138.5892,4539.0
2023-10-17 10:00:00,140.81,140.95,140.52,140.86,4709.0,138.4515,138.5892,138.1664,138.5007,4709.0
2023-10-17 10:10:00,140.94,141.78,140.87,141.78,9319.0,138.5794,139.4053,138.5105,139.4053,9319.0
2023-10-17 10:20:00,141.67,141.75,141.44,141.44,3666.0,139.2971,139.3758,139.071,139.071,3666.0
2023-10-17 10:30:00,141.41,141.79,141.06,141.72,9579.0,139.0415,139.4151,138.6974,139.3463,9579.0
2023-10-17 10:40:00,141.69,142.12,141.69,141.74,7047.0,139.3168,139.7396,139.3168,139.366,7047.0
2023-10-17 10:50:00,141.66,141.7,141.5,141.62,3043.0,139.2873,139.3266,139.13,139.248,3043.0
2023-10-17 11:00:00,141.68,142.0,141.62,141.62,7104.0,139.307,139.6216,139.248,139.248,7104.0
2023-10-17 11:10:00,141.77,142.15,141.76,141.96,8270.0,139.3955,139.7691,139.3856,139.5823,8270.0
2023-10-17 11:20:00,141.92,141.93,141.71,141.89,2596.0,139.543,139.5528,139.3365,139.5135,2596.0
2023-10-17 11:30:00,141.87,141.9,141.63,141.88,5046.0,139.4938,139.5233,139.2578,139.5036,5046.0
2023-10-17 11:40:00,141.83,142.25,141.83,142.25,7564.0,139.4545,139.8674,139.4545,139.8674,7564.0
2023-10-17 11:50:00,142.37,142.38,142.04,142.18,7458.0,139.9854,139.9952,139.6609,139.7986,7458.0
2023-10-17 12:00:00,142.21,142.21,141.45,141.96,33665.0,139.8281,139.8281,139.0808,139.5823,33665.0
2023-10-17 12:10:00,141.99,142.07,141.8,141.93,28061.0,139.6118,139.6904,139.425,139.5528,28061.0
2023-10-17 12:20:00,141.93,142.02,141.8,142.02,6011.0,139.5528,139.6413,139.425,139.6413,6011.0
2023-10-17 12:30:00,141.98,142.0,141.35,141.5,17330.0,139.6019,139.6216,138.9825,139.13,17330.0
2023-10-17 12:40:00,141.57,141.57,141.35,141.48,28724.0,139.1988,139.1988,138.9825,139.1103,28724.0
2023-10-17 12:50:00,141.48,141.68,141.3,141.6,54648.0,139.1103,139.307,138.9333,139.2283,54648.0
2023-10-17 13:00:00,141.6,142.02,141.6,142.02,62983.0,139.2283,139.6413,139.2283,139.6413,62983.0
2023-10-17 13:10:00,142.02,142.02,141.53,141.72,17672.0,139.6413,139.6413,139.1595,139.3463,17672.0
2023-10-17 13:20:00,141.77,141.86,141.68,141.84,5482.0,139.3955,139.484,139.307,139.4643,5482.0
2023-10-17 13:30:00,141.84,141.84,141.43,141.44,7967.0,139.4643,139.4643,139.0612,139.071,7967.0
2023-10-17 13:40:00,141.49,141.63,141.14,141.14,24703.0,139.1202,139.2578,138.776,138.776,24703.0
2023-10-17 13:50:00,141.22,141.22,140.84,140.92,7462.0,138.8547,138.8547,138.481,138.5597,7462.0
2023-10-17 14:00:00,140.89,141.04,140.82,140.95,27646.0,138.5302,138.6777,138.4614,138.5892,27646.0
2023-10-17 14:10:00,140.96,141.09,140.86,140.99,5490.0,138.599,138.7269,138.5007,138.6285,5490.0
2023-10-17 14:20:00,140.94,141.25,140.94,141.19,5925.0,138.5794,138.8842,138.5794,138.8252,5925.0
2023-10-17 14:30:00,141.19,141.42,141.04,141.42,33327.0,138.8252,139.0513,138.6777,139.0513,33327.0
2023-10-17 14:40:00,141.47,141.52,141.39,141.44,5881.0,139.1005,139.1497,139.0218,139.071,5881.0
2023-10-17 14:50:00,141.47,141.47,140.98,141.13,8665.0,139.1005,139.1005,138.6187,138.7662,8665.0
2023-10-17 15:00:00,141.1,141.35,141.02,141.3,30697.0,138.7367,138.9825,138.658,138.9333,30697.0
2023-10-17 15:10:00,141.36,141.48,141.29,141.4,7068.0,138.9923,139.1103,138.9235,139.0317,7068.0
2023-10-17 15:20:00,141.45,141.67,141.35,141.67,8341.0,139.0808,139.2971,138.9825,139.2971,8341.0
2023-10-17 15:30:00,141.69,141.69,141.51,141.64,7841.0,139.3168,139.3168,139.1398,139.2676,7841.0
2023-10-17 15:40:00,141.64,141.73,141.47,141.71,28341.0,139.2676,139.3561,139.1005,139.3365,28341.0
2023-10-17 15:50:00,141.69,142.02,141.69,141.87,84356.0,139.3168,139.6413,139.3168,139.4938,84356.0
2023-10-18 09:30:00,141.98,142.65,141.96,142.17,23787.0,139.6019,140.2607,139.5823,139.7888,23787.0
2023-10-18 09:40:00,142.15,144.0,142.15,143.97,49574.0,139.7691,141.5881,139.7691,141.5586,49574.0
2023-10-18 09:50:00,144.03,144.29,143.63,144.1,65327.0,141.6176,141.8733,141.2243,141.6864,65327.0
2023-10-18 10:00:00,144.09,144.96,144.09,144.7,22722.0,141.6766,142.532,141.6766,142.2764,22722.0
2023-10-18 10:10:00,144.77,145.26,144.37,145.26,24630.0,142.3452,142.827,141.9519,142.827,24630.0
2023-10-18 10:20:00,145.25,145.7,145.13,145.36,53244.0,142.8172,143.2596,142.6992,142.9253,53244.0
2023-10-18 10:30:00,145.39,145.76,145.24,145.52,40597.0,142.9548,143.3186,142.8073,143.0827,40597.0
2023-10-18 10:40:00,145.52,145.58,145.28,145.49,22649.0,143.0827,143.1417,142.8467,143.0532,22649.0
2023-10-18 10:50:00,145.55,145.56,144.72,144.9,32584.0,143.1122,143.122,142.2961,142.473,32584.0
2023-10-18 11:00:00,144.86,145.27,144.78,145.06,13451.0,142.4337,142.8368,142.355,142.6304,13451.0
2023-10-18 11:10:00,145.06,145.4,144.9,145.31,39299.0,142.6304,142.9647,142.473,142.8762,39299.0
2023-10-18 11:20:00,145.31,145.46,144.77,145.22,28235.0,142.8762,143.0237,142.3452,142.7877,28235.0
2023-10-18 11:30:00,145.24,145.28,145.09,145.12,23865.0,142.8073,142.8467,142.6599,142.6894,23865.0
2023-10-18 11:40:00,145.08,145.08,144.8,144.91,9855.0,142.65,142.65,142.3747,142.4829,9855.0
2023-10-18 11:50:00,145.0,145.02,144.7,144.71,33550.0,142.5714,142.591,142.2764,142.2862,33550.0
2023-10-18 12:00:00,144.72,145.27,144.72,145.02,14134.0,142.2961,142.8368,142.2961,142.591,14134.0
2023-10-18 12:10:00,144.97,145.02,144.48,144.55,6954.0,142.5419,142.591,142.0601,142.1289,6954.0
2023-10-18 12:20:00,144.56,144.56,144.06,144.28,10501.0,142.1387,142.1387,141.6471,141.8634,10501.0
2023-10-18 12:30:00,144.27,144.27,143.69,143.69,9276.0,141.8536,141.8536,141.2833,141.2833,9276.0
2023-10-18 12:40:00,143.68,143.73,143.3,143.37,30737.0,141.2735,141.3226,140.8998,140.9687,30737.0
2023-10-18 12:50:00,143.37,143.51,143.3,143.49,9651.0,140.9687,141.1063,140.8998,141.0867,9651.0
2023-10-18 13:00:00,143.49,144.16,143.29,143.93,18720.0,141.0867,141.7454,140.89,141.5193,18720.0
2023-10-18 13:10:00,143.88,144.25,143.81,144.12,7288.0,141.4701,141.8339,141.4013,141.7061,7288.0
2023-10-18 13:20:00,144.18,144.23,143.86,144.07,15314.0,141.7651,141.8143,141.4505,141.6569,15314.0
2023-10-18 13:30:00,144.1,144.1,143.52,143.61,15550.0,141.6864,141.6864,141.1162,141.2046,15550.0
2023-10-18 13:40:00,143.62,144.04,143.61,143.93,21883.0,141.2145,141.6274,141.2046,141.5193,21883.0
2023-10-18 13:50:00,143.95,144.15,143.71,144.05,19688.0,141.539,141.7356,141.303,141.6373,19688.0
2023-10-18 14:00:00,144.05,144.2,143.8,143.99,10179.0,141.6373,141.7848,141.3915,141.5783,10179.0
2023-10-18 14:10:00,143.94,144.08,143.89,143.91,9124.0,141.5291,141.6668,141.48,141.4996,9124.0
2023-10-18 14:20:00,143.9,144.03,143.61,143.67,9039.0,141.4898,141.6176,141.2046,141.2636,9039.0
2023-10-18 14:30:00,143.57,143.83,143.54,143.63,12481.0,141.1653,141.421,141.1358,141.2243,12481.0
2023-10-18 14:40:00,143.6,143.71,143.48,143.5,9212.0,141.1948,141.303,141.0768,141.0965,9212.0
2023-10-18 14:50:00,143.52,143.52,143.11,143.11,6853.0,141.1162,141.1162,140.713,140.713,6853.0
2023-10-18 15:00:00,143.09,143.33,142.9,143.15,12991.0,140.6934,140.9293,140.5065,140.7524,12991.0
2023-10-18 15:10:00,143.24,143.35,143.15,143.35,16521.0,140.8408,140.949,140.7524,140.949,16521.0
2023-10-18 15:20:00,143.37,143.43,143.14,143.19,16784.0,140.9687,141.0277,140.7425,140.7917,16784.0
2023-10-18 15:30:00,143.21,143.26,142.96,142.96,18980.0,140.8113,140.8605,140.5655,140.5655,18980.0
2023-10-18 15:40:00,142.99,143.01,142.42,142.58,72339.0,140.595,140.6147,140.0346,140.1919,72339.0
2023-10-18 15:50:00,142.7,142.74,142.27,142.41,117330.0,140.3099,140.3492,139.8871,140.0247,117330.0
2023-10-19 09:30:00,142.14,142.93,142.01,142.8,14558.0,139.7593,140.536,139.6314,140.4082,14558.0
2023-10-19 09:40:00,142.83,143.73,142.45,143.5,12155.0,140.4377,141.3226,140.0641,141.0965,12155.0
2023-10-19 09:50:00,143.46,143.63,142.49,143.25,32835.0,141.0572,141.2243,140.1034,140.8507,32835.0
2023-10-19 10:00:00,143.35,143.35,142.44,142.51,5736.0,140.949,140.949,140.0542,140.1231,5736.0
2023-10-19 10:10:00,142.57,142.77,142.02,142.64,7991.0,140.1821,140.3787,139.6413,140.2509,7991.0
2023-10-19 10:20:00,142.53,142.68,142.23,142.23,5648.0,140.1427,140.2902,139.8478,139.8478,5648.0
2023-10-19 10:30:00,142.16,142.28,141.9,142.16,9046.0,139.7789,139.8969,139.5233,139.7789,9046.0
2023-10-19 10:40:00,142.2,142.49,142.09,142.23,5239.0,139.8183,140.1034,139.7101,139.8478,5239.0
2023-10-19 10:50:00,142.25,142.25,141.94,142.0,9647.0,139.8674,139.8674,139.5626,139.6216,9647.0
2023-10-19 11:00:00,142.0,142.17,141.93,142.02,14232.0,139.6216,139.7888,139.5528,139.6413,14232.0
2023-10-19 11:10:00,142.08,142.09,141.58,141.72,2493.0,139.7003,139.7101,139.2086,139.3463,2493.0
2023-10-19 11:20:00,141.67,142.3,141.6,142.24,5174.0,139.2971,139.9166,139.2283,139.8576,5174.0
2023-10-19 11:30:00,142.3,142.57,142.25,142.45,5734.0,139.9166,140.1821,139.8674,140.0641,5734.0
2023-10-19 11:40:00,142.51,143.18,142.5,143.12,4597.0,140.1231,140.7818,140.1132,140.7229,4597.0
2023-10-19 11:50:00,143.11,143.19,142.93,142.94,6531.0,140.713,140.7917,140.536,140.5459,6531.0
2023-10-19 12:00:00,142.94,143.65,142.76,143.33,28866.0,140.5459,141.244,140.3689,140.9293,28866.0
2023-10-19 12:10:00,143.4,143.77,143.19,143.77,6783.0,140.9982,141.362,140.7917,141.362,6783.0
2023-10-19 12:20:00,143.72,144.17,143.0,143.04,8271.0,141.3128,141.7553,140.6049,140.6442,8271.0
2023-10-19 12:30:00,143.13,143.52,142.71,143.32,18985.0,140.7327,141.1162,140.3197,140.9195,18985.0
2023-10-19 12:40:00,143.28,144.07,142.89,144.07,15807.0,140.8802,141.6569,140.4967,141.6569,15807.0
2023-10-19 12:50:00,144.2,144.48,143.78,144.39,7531.0,141.7848,142.0601,141.3718,141.9716,7531.0
2023-10-19 13:00:00,144.49,144.81,144.44,144.68,11985.0,142.0699,142.3845,142.0207,142.2567,11985.0
2023-10-19 13:10:00,144.52,144.53,144.06,144.27,10922.0,142.0994,142.1092,141.6471,141.8536,10922.0
2023-10-19 13:20:00,144.27,144.41,143.91,144.17,38248.0,141.8536,141.9912,141.4996,141.7553,38248.0
2023-10-19 13:30:00,144.25,144.34,143.48,143.51,15575.0,141.8339,141.9224,141.0768,141.1063,15575.0
2023-10-19 13:40:00,143.45,143.61,143.23,143.24,4665.0,141.0473,141.2046,140.831,140.8408,4665.0
2023-10-19 13:50:00,143.08,143.45,143.03,143.21,9254.0,140.6835,141.0473,140.6344,140.8113,9254.0
2023-10-19 14:00:00,143.12,143.38,142.94,142.94,5816.0,140.7229,140.9785,140.5459,140.5459,5816.0
2023-10-19 14:10:00,143.04,143.17,142.88,142.92,7027.0,140.6442,140.772,140.4869,140.5262,7027.0
2023-10-19 14:20:00,142.9,143.24,142.68,143.17,12766.0,140.5065,140.8408,140.2902,140.772,12766.0
2023-10-19 14:30:00,143.02,143.18,142.77,142.78,11457.0,140.6245,140.7818,140.3787,140.3885,11457.0
2023-10-19 14:40:00,142.73,142.75,142.54,142.63,10241.0,140.3394,140.3591,140.1526,140.2411,10241.0
2023-10-19 14:50:00,142.72,142.96,142.58,142.86,14295.0,140.3296,140.5655,140.1919,140.4672,14295.0
2023-10-19 15:00:00,142.86,143.2,142.76,143.03,42443.0,140.4672,140.8015,140.3689,140.6344,42443.0
2023-10-19 15:10:00,143.01,143.05,142.42,142.48,28679.0,140.6147,140.654,140.0346,140.0936,28679.0
2023-10-19 15:20:00,142.47,142.89,142.47,142.84,14725.0,140.0837,140.4967,140.0837,140.4475,14725.0
2023-10-19 15:30:00,142.91,143.05,142.82,142.9,16154.0,140.5164,140.654,140.4279,140.5065,16154.0
2023-10-19 15:40:00,142.88,142.91,142.15,142.42,42511.0,140.4869,140.5164,139.7691,140.0346,42511.0
2023-10-19 15:50:00,142.46,142.62,142.29,142.37,73965.0,140.0739,140.2312,139.9068,139.9854,73965.0
2023-10-20 09:30:00,142.5,143.43,141.81,143.38,60232.0,140.1132,141.0277,139.4348,140.9785,60232.0
2023-10-20 09:40:00,143.35,143.87,143.08,143.47,13295.0,140.949,141.4603,140.6835,141.067,13295.0
2023-10-20 09:50:00,143.79,143.79,143.07,143.52,13078.0,141.3816,141.3816,140.6737,141.1162,13078.0
2023-10-20 10:00:00,143.5,143.68,142.71,143.64,10957.0,141.0965,141.2735,140.3197,141.2341,10957.0
2023-10-20 10:10:00,143.66,144.8,143.61,144.37,17888.0,141.2538,142.3747,141.2046,141.9519,17888.0
2023-10-20 10:20:00,144.26,144.64,144.1,144.56,10234.0,141.8438,142.2174,141.6864,142.1387,10234.0
2023-10-20 10:30:00,144.58,145.07,144.31,144.33,13133.0,142.1584,142.6402,141.8929,141.9126,13133.0
2023-10-20 10:40:00,144.34,145.05,144.31,144.81,10696.0,141.9224,142.6205,141.8929,142.3845,10696.0
2023-10-20 10:50:00,144.83,145.14,144.82,145.04,7060.0,142.4042,142.709,142.3944,142.6107,7060.0
2023-10-20 11:00:00,145.11,145.29,145.0,145.11,10437.0,142.6795,142.8565,142.5714,142.6795,10437.0
2023-10-20 11:10:00,145.09,145.31,145.0,145.0,8640.0,142.6599,142.8762,142.5714,142.5714,8640.0
2023-10-20 11:20:00,144.88,145.21,144.83,144.98,6106.0,142.4534,142.7778,142.4042,142.5517,6106.0
2023-10-20 11:30:00,145.05,145.05,144.47,144.68,8543.0,142.6205,142.6205,142.0502,142.2567,8543.0
2023-10-20 11:40:00,144.61,144.84,144.53,144.82,5820.0,142.1879,142.414,142.1092,142.3944,5820.0
2023-10-20 11:50:00,144.83,145.01,144.68,144.81,7309.0,142.4042,142.5812,142.2567,142.3845,7309.0
2023-10-20 12:00:00,144.85,144.87,144.36,144.57,15139.0,142.4239,142.4435,141.9421,142.1486,15139.0
2023-10-20 12:10:00,144.45,144.45,144.17,144.21,10680.0,142.0306,142.0306,141.7553,141.7946,10680.0
2023-10-20 12:20:00,144.27,144.97,144.26,144.83,12595.0,141.8536,142.5419,141.8438,142.4042,12595.0
2023-10-20 12:30:00,144.94,145.01,144.52,144.53,6689.0,142.5124,142.5812,142.0994,142.1092,6689.0
2023-10-20 12:40:00,144.61,144.86,144.57,144.78,7033.0,142.1879,142.4337,142.1486,142.355,7033.0
2023-10-20 12:50:00,144.71,144.88,144.65,144.75,13254.0,142.2862,142.4534,142.2272,142.3256,13254.0
2023-10-20 13:00:00,144.68,144.85,144.53,144.85,12760.0,142.2567,142.4239,142.1092,142.4239,12760.0
2023-10-20 13:10:00,144.93,145.64,144.83,145.63,13711.0,142.5025,143.2006,142.4042,143.1908,13711.0
2023-10-20 13:20:00,145.56,145.68,145.29,145.48,17813.0,143.122,143.24,142.8565,143.0433,17813.0
2023-10-20 13:30:00,145.47,145.63,145.16,145.21,9548.0,143.0335,143.1908,142.7287,142.7778,9548.0
2023-10-20 13:40:00,145.23,145.51,145.23,145.39,12715.0,142.7975,143.0728,142.7975,142.9548,12715.0
2023-10-20 13:50:00,145.37,145.5,145.24,145.5,8436.0,142.9352,143.063,142.8073,143.063,8436.0
2023-10-20 14:00:00,145.5,145.5,145.22,145.34,7941.0,143.063,143.063,142.7877,142.9057,7941.0
2023-10-20 14:10:00,145.34,145.36,145.04,145.15,8977.0,142.9057,142.9253,142.6107,142.7189,8977.0
2023-10-20 14:20:00,145.14,145.21,145.03,145.21,22853.0,142.709,142.7778,142.6009,142.7778,22853.0
2023-10-20 14:30:00,145.18,145.35,145.11,145.15,10463.0,142.7483,142.9155,142.6795,142.7189,10463.0
2023-10-20 14:40:00,145.17,145.17,144.8,144.81,12239.0,142.7385,142.7385,142.3747,142.3845,12239.0
2023-10-20 14:50:00,144.78,144.84,144.65,144.83,13309.0,142.355,142.414,142.2272,142.4042,13309.0
2023-10-20 15:00:00,144.88,145.18,144.83,144.83,7593.0,142.4534,142.7483,142.4042,142.4042,7593.0
2023-10-20 15:10:00,144.89,144.9,144.55,144.78,16113.0,142.4632,142.473,142.1289,142.355,16113.0
2023-10-20 15:20:00,144.77,144.81,144.54,144.81,10290.0,142.3452,142.3845,142.1191,142.3845,10290.0
2023-10-20 15:30:00,144.85,144.96,144.5,144.52,13181.0,142.4239,142.532,142.0797,142.0994,13181.0
2023-10-20 15:40:00,144.49,144.75,144.29,144.7,22232.0,142.0699,142.3256,141.8733,142.2764,22232.0
2023-10-20 15:50:00,144.67,144.82,144.15,144.24,115105.0,142.2469,142.3944,141.7356,141.8241,115105.0
2023-10-23 09:30:00,148.07,148.74,146.59,147.7,79073.0,145.5899,146.2487,144.1347,145.2261,79073.0
2023-10-23 09:40:00,147.72,147.72,145.74,146.69,27946.0,145.2458,145.2458,143.299,144.2331,27946.0
2023-10-23 09:50:00,146.64,147.92,146.18,147.92,29748.0,144.1839,145.4425,143.7316,145.4425,29748.0
2023-10-23 10:00:00,148.06,148.07,147.12,147.12,54358.0,145.5801,145.5899,144.6559,144.6559,54358.0
2023-10-23 10:10:00,147.24,147.38,146.5,146.95,30839.0,144.7738,144.9115,144.0462,144.4887,30839.0
2023-10-23 10:20:00,146.98,147.08,146.54,146.55,16588.0,144.5182,144.6165,144.0856,144.0954,16588.0
2023-10-23 10:30:00,146.54,146.54,145.94,145.99,11272.0,144.0856,144.0856,143.4956,143.5448,11272.0
2023-10-23 10:40:00,146.0,146.07,145.49,145.78,12751.0,143.5546,143.6234,143.0532,143.3383,12751.0
2023-10-23 10:50:00,145.73,145.85,145.31,145.58,11788.0,143.2891,143.4071,142.8762,143.1417,11788.0
2023-10-23 11:00:00,145.62,145.73,145.44,145.49,10710.0,143.181,143.2891,143.004,143.0532,10710.0
2023-10-23 11:10:00,145.52,145.65,145.3,145.43,7633.0,143.0827,143.2105,142.8663,142.9942,7633.0
2023-10-23 11:20:00,145.43,145.67,145.24,145.39,16820.0,142.9942,143.2301,142.8073,142.9548,16820.0
2023-10-23 11:30:00,145.35,145.65,145.19,145.65,12562.0,142.9155,143.2105,142.7582,143.2105,12562.0
2023-10-23 11:40:00,145.64,145.88,145.25,145.56,13503.0,143.2006,143.4366,142.8172,143.122,13503.0
2023-10-23 11:50:00,145.54,146.25,145.54,146.25,8136.0,143.1023,143.8004,143.1023,143.8004,8136.0
2023-10-23 12:00:00,146.23,146.42,146.0,146.28,9556.0,143.7808,143.9676,143.5546,143.8299,9556.0
2023-10-23 12:10:00,146.38,146.38,145.96,146.03,7811.0,143.9283,143.9283,143.5153,143.5841,7811.0
2023-10-23 12:20:00,145.95,146.56,145.95,146.38,7620.0,143.5055,144.1052,143.5055,143.9283,7620.0
2023-10-23 12:30:00,146.38,146.48,146.22,146.48,7247.0,143.9283,144.0266,143.7709,144.0266,7247.0
2023-10-23 12:40:00,146.4,146.51,146.29,146.43,5663.0,143.9479,144.0561,143.8398,143.9774,5663.0
2023-10-23 12:50:00,146.43,146.85,146.29,146.69,12144.0,143.9774,144.3904,143.8398,144.2331,12144.0
2023-10-23 13:00:00,146.64,146.69,146.03,146.23,7295.0,144.1839,144.2331,143.5841,143.7808,7295.0
2023-10-23 13:10:00,146.15,146.19,145.95,145.99,7136.0,143.7021,143.7414,143.5055,143.5448,7136.0
2023-10-23 13:20:00,146.0,146.38,145.99,146.38,23426.0,143.5546,143.9283,143.5448,143.9283,23426.0
2023-10-23 13:30:00,146.38,146.79,146.29,146.59,12895.0,143.9283,144.3314,143.8398,144.1347,12895.0
2023-10-23 13:40:00,146.65,146.95,146.58,146.93,16785.0,144.1937,144.4887,144.1249,144.469,16785.0
2023-10-23 13:50:00,146.92,147.06,146.28,146.43,17057.0,144.4592,144.5969,143.8299,143.9774,17057.0
2023-10-23 14:00:00,146.46,146.6,146.23,146.52,21174.0,144.0069,144.1446,143.7808,144.0659,21174.0
2023-10-23 14:10:00,146.49,146.58,146.32,146.47,17662.0,144.0364,144.1249,143.8693,144.0167,17662.0
2023-10-23 14:20:00,146.49,146.56,146.24,146.33,16246.0,144.0364,144.1052,143.7906,143.8791,16246.0
2023-10-23 14:30:00,146.36,146.69,146.36,146.55,12262.0,143.9086,144.2331,143.9086,144.0954,12262.0
2023-10-23 14:40:00,146.66,146.73,146.41,146.57,10282.0,144.2036,144.2724,143.9577,144.1151,10282.0
2023-10-23 14:50:00,146.55,147.1,146.55,147.04,17116.0,144.0954,144.6362,144.0954,144.5772,17116.0
2023-10-23 15:00:00,147.04,147.08,146.57,146.71,17635.0,144.5772,144.6165,144.1151,144.2527,17635.0
2023-10-23 15:10:00,146.71,146.83,146.56,146.75,21478.0,144.2527,144.3707,144.1052,144.2921,21478.0
2023-10-23 15:20:00,146.7,146.82,146.25,146.44,37764.0,144.2429,144.3609,143.8004,143.9872,37764.0
2023-10-23 15:30:00,146.42,146.61,146.39,146.46,26796.0,143.9676,144.1544,143.9381,144.0069,26796.0
2023-10-23 15:40:00,146.49,146.9,146.42,146.78,46203.0,144.0364,144.4395,143.9676,144.3216,46203.0
2023-10-23 15:50:00,146.76,146.86,146.45,146.63,170043.0,144.3019,144.4002,143.9971,144.1741,170043.0
2023-10-24 09:30:00,144.98,146.1,144.59,145.37,44378.0,142.5517,143.6529,142.1682,142.9352,44378.0
2023-10-24 09:40:00,145.52,145.66,144.4,144.78,35460.0,143.0827,143.2203,141.9814,142.355,35460.0
2023-10-24 09:50:00,144.88,145.34,144.75,145.2,28163.0,142.4534,142.9057,142.3256,142.768,28163.0
2023-10-24 10:00:00,145.14,145.35,144.71,145.1,32304.0,142.709,142.9155,142.2862,142.6697,32304.0
2023-10-24 10:10:00,145.16,145.99,145.1,145.56,24877.0,142.7287,143.5448,142.6697,143.122,24877.0
2023-10-24 10:20:00,145.62,145.83,145.41,145.77,19031.0,143.181,143.3875,142.9745,143.3285,19031.0
2023-10-24 10:30:00,145.79,146.25,145.67,146.09,29176.0,143.3481,143.8004,143.2301,143.6431,29176.0
2023-10-24 10:40:00,146.09,146.21,145.83,146.15,24659.0,143.6431,143.7611,143.3875,143.7021,24659.0
2023-10-24 10:50:00,146.22,146.28,145.57,145.69,60561.0,143.7709,143.8299,143.1318,143.2498,60561.0
2023-10-24 11:00:00,145.63,145.67,145.25,145.43,71025.0,143.1908,143.2301,142.8172,142.9942,71025.0
2023-10-24 11:10:00,145.41,145.43,144.62,144.62,53830.0,142.9745,142.9942,142.1977,142.1977,53830.0
2023-10-24 11:20:00,144.5,144.58,143.82,144.24,30074.0,142.0797,142.1584,141.4111,141.8241,30074.0
2023-10-24 11:30:00,144.15,144.38,143.9,144.03,22444.0,141.7356,141.9617,141.4898,141.6176,22444.0
2023-10-24 11:40:00,143.89,144.14,143.75,143.99,15288.0,141.48,141.7258,141.3423,141.5783,15288.0
2023-10-24 11:50:00,143.91,143.92,143.65,143.72,47867.0,141.4996,141.5095,141.244,141.3128,47867.0
2023-10-24 12:00:00,143.71,143.81,142.92,143.08,36570.0,141.303,141.4013,140.5262,140.6835,36570.0
2023-10-24 12:10:00,142.99,143.06,142.47,142.52,58764.0,140.595,140.6639,140.0837,140.1329,58764.0
2023-10-24 12:20:00,142.57,142.64,142.16,142.2,31864.0,140.1821,140.2509,139.7789,139.8183,31864.0
2023-10-24 12:30:00,142.11,142.71,142.05,142.66,29013.0,139.7298,140.3197,139.6708,140.2706,29013.0
2023-10-24 12:40:00,142.66,142.84,142.52,142.65,15067.0,140.2706,140.4475,140.1329,140.2607,15067.0
2023-10-24 12:50:00,142.58,142.86,142.47,142.71,14964.0,140.1919,140.4672,140.0837,140.3197,14964.0
2023-10-24 13:00:00,142.69,142.75,142.43,142.48,20961.0,140.3001,140.3591,140.0444,140.0936,20961.0
2023-10-24 13:10:00,142.49,142.49,142.08,142.25,20314.0,140.1034,140.1034,139.7003,139.8674,20314.0
2023-10-24 13:20:00,142.22,142.56,142.22,142.56,19604.0,139.8379,140.1722,139.8379,140.1722,19604.0
2023-10-24 13:30:00,142.55,142.68,142.22,142.29,27109.0,140.1624,140.2902,139.8379,139.9068,27109.0
2023-10-24 13:40:00,142.26,142.27,142.03,142.17,26999.0,139.8773,139.8871,139.6511,139.7888,26999.0
2023-10-24 13:50:00,142.18,142.29,142.06,142.2,23706.0,139.7986,139.9068,139.6806,139.8183,23706.0
2023-10-24 14:00:00,142.21,142.9,141.99,142.37,37053.0,139.8281,140.5065,139.6118,139.9854,37053.0
2023-10-24 14:10:00,142.31,142.34,141.48,142.01,62691.0,139.9264,139.9559,139.1103,139.6314,62691.0
2023-10-24 14:20:00,141.97,142.48,141.88,142.48,26625.0,139.5921,140.0936,139.5036,140.0936,26625.0
2023-10-24 14:30:00,142.54,142.64,142.42,142.49,15760.0,140.1526,140.2509,140.0346,140.1034,15760.0
2023-10-24 14:40:00,142.56,143.0,142.39,142.61,27232.0,140.1722,140.6049,140.0051,140.2214,27232.0
2023-10-24 14:50:00,142.56,142.63,142.32,142.32,13498.0,140.1722,140.2411,139.9363,139.9363,13498.0
2023-10-24 15:00:00,142.34,142.45,142.12,142.13,22583.0,139.9559,140.0641,139.7396,139.7494,22583.0
2023-10-24 15:10:00,142.14,142.44,142.13,142.36,28669.0,139.7593,140.0542,139.7494,139.9756,28669.0
2023-10-24 15:20:00,142.39,142.45,141.98,141.98,32080.0,140.0051,140.0641,139.6019,139.6019,32080.0
2023-10-24 15:30:00,141.99,142.07,141.54,141.93,52750.0,139.6118,139.6904,139.1693,139.5528,52750.0
2023-10-24 15:40:00,141.94,142.14,141.88,142.06,49013.0,139.5626,139.7593,139.5036,139.6806,49013.0
2023-10-24 15:50:00,142.06,142.46,142.0,142.26,153174.0,139.6806,140.0739,139.6216,139.8773,153174.0
2023-10-25 09:30:00,141.08,142.32,140.78,141.24,31068.0,138.717,139.9363,138.422,138.8743,31068.0
2023-10-25 09:40:00,141.23,141.61,141.01,141.61,12422.0,138.8645,139.2381,138.6482,139.2381,12422.0
2023-10-25 09:50:00,141.71,141.86,140.72,140.8,19062.0,139.3365,139.484,138.3631,138.4417,19062.0
2023-10-25 10:00:00,140.72,140.83,139.51,139.55,32096.0,138.3631,138.4712,137.1733,137.2126,32096.0
2023-10-25 10:10:00,139.6,140.51,139.58,140.36,22490.0,137.2618,138.1566,137.2421,138.0091,22490.0
2023-10-25 10:20:00,140.35,140.7,140.04,140.62,37182.0,137.9992,138.3434,137.6944,138.2647,37182.0
2023-10-25 10:30:00,140.53,141.15,140.5,140.93,18533.0,138.1762,138.7858,138.1467,138.5695,18533.0
2023-10-25 10:40:00,140.88,141.49,140.75,141.27,13282.0,138.5204,139.1202,138.3925,138.9038,13282.0
2023-10-25 10:50:00,141.28,141.83,141.18,141.83,7976.0,138.9137,139.4545,138.8153,139.4545,7976.0
2023-10-25 11:00:00,141.71,142.08,141.45,141.63,5572.0,139.3365,139.7003,139.0808,139.2578,5572.0
2023-10-25 11:10:00,141.64,141.74,141.34,141.57,9927.0,139.2676,139.366,138.9727,139.1988,9927.0
2023-10-25 11:20:00,141.6,141.8,141.37,141.66,9274.0,139.2283,139.425,139.0022,139.2873,9274.0
2023-10-25 11:30:00,141.66,141.72,141.26,141.63,8150.0,139.2873,139.3463,138.894,139.2578,8150.0
2023-10-25 11:40:00,141.57,141.75,141.17,141.66,12086.0,139.1988,139.3758,138.8055,139.2873,12086.0
2023-10-25 11:50:00,141.57,141.85,141.33,141.57,12763.0,139.1988,139.4741,138.9628,139.1988,12763.0
2023-10-25 12:00:00,141.52,141.53,141.03,141.13,6149.0,139.1497,139.1595,138.6679,138.7662,6149.0
2023-10-25 12:10:00,141.1,141.1,140.59,140.87,12751.0,138.7367,138.7367,138.2352,138.5105,12751.0
2023-10-25 12:20:00,140.86,141.17,140.8,140.92,5986.0,138.5007,138.8055,138.4417,138.5597,5986.0
2023-10-25 12:30:00,140.95,141.51,140.95,141.36,8677.0,138.5892,139.1398,138.5892,138.9923,8677.0
2023-10-25 12:40:00,141.33,141.56,141.14,141.14,12246.0,138.9628,139.189,138.776,138.776,12246.0
2023-10-25 12:50:00,141.12,141.42,141.08,141.3,6495.0,138.7564,139.0513,138.717,138.9333,6495.0
2023-10-25 13:00:00,141.26,141.4,141.2,141.32,5629.0,138.894,139.0317,138.835,138.953,5629.0
2023-10-25 13:10:00,141.31,141.35,140.99,141.18,8934.0,138.9432,138.9825,138.6285,138.8153,8934.0
2023-10-25 13:20:00,141.25,141.25,140.72,140.75,5069.0,138.8842,138.8842,138.3631,138.3925,5069.0
2023-10-25 13:30:00,140.72,140.8,140.63,140.72,6820.0,138.3631,138.4417,138.2746,138.3631,6820.0
2023-10-25 13:40:00,140.74,140.75,140.39,140.41,6601.0,138.3827,138.3925,138.0386,138.0582,6601.0
2023-10-25 13:50:00,140.41,140.41,140.13,140.28,12395.0,138.0582,138.0582,137.7829,137.9304,12395.0
2023-10-25 14:00:00,140.31,140.31,140.03,140.28,9539.0,137.9599,137.9599,137.6846,137.9304,9539.0
2023-10-25 14:10:00,140.34,140.64,140.31,140.57,22811.0,137.9894,138.2844,137.9599,138.2156,22811.0
2023-10-25 14:20:00,140.53,140.59,140.34,140.52,23616.0,138.1762,138.2352,137.9894,138.1664,23616.0
2023-10-25 14:30:00,140.49,140.61,140.38,140.54,15743.0,138.1369,138.2549,138.0287,138.1861,15743.0
2023-10-25 14:40:00,140.56,140.91,140.53,140.69,15230.0,138.2057,138.5499,138.1762,138.3336,15230.0
2023-10-25 14:50:00,140.71,141.01,140.68,140.72,11443.0,138.3532,138.6482,138.3237,138.3631,11443.0
2023-10-25 15:00:00,140.67,140.76,140.5,140.75,12463.0,138.3139,138.4024,138.1467,138.3925,12463.0
2023-10-25 15:10:00,140.72,140.98,140.65,140.91,12775.0,138.3631,138.6187,138.2942,138.5499,12775.0
2023-10-25 15:20:00,140.91,141.0,140.61,140.73,19027.0,138.5499,138.6384,138.2549,138.3729,19027.0
2023-10-25 15:30:00,140.72,141.06,140.67,141.01,28658.0,138.3631,138.6974,138.3139,138.6482,28658.0
2023-10-25 15:40:00,141.0,141.01,140.75,140.75,40659.0,138.6384,138.6482,138.3925,138.3925,40659.0
2023-10-25 15:50:00,140.77,141.01,140.46,140.5,133580.0,138.4122,138.6482,138.1074,138.1467,133580.0
2023-10-26 09:30:00,139.84,140.92,138.88,140.92,31787.0,137.4978,138.5597,136.5539,138.5597,31787.0
2023-10-26 09:40:00,140.87,141.35,140.7,141.18,8288.0,138.5105,138.9825,138.3434,138.8153,8288.0
2023-10-26 09:50:00,141.27,142.05,140.95,142.0,22108.0,138.9038,139.6708,138.5892,139.6216,22108.0
2023-10-26 10:00:00,141.96,142.06,140.87,141.2,55074.0,139.5823,139.6806,138.5105,138.835,55074.0
2023-10-26 10:10:00,141.11,141.76,140.83,141.61,20723.0,138.7465,139.3856,138.4712,139.2381,20723.0
2023-10-26 10:20:00,141.62,142.45,141.39,142.1,29107.0,139.248,140.0641,139.0218,139.7199,29107.0
2023-10-26 10:30:00,142.11,142.15,141.44,141.8,25372.0,139.7298,139.7691,139.071,139.425,25372.0
2023-10-26 10:40:00,141.89,143.41,141.76,143.18,32751.0,139.5135,141.008,139.3856,140.7818,32751.0
2023-10-26 10:50:00,143.27,143.51,142.63,142.99,33956.0,140.8703,141.1063,140.2411,140.595,33956.0
2023-10-26 11:00:00,143.13,143.32,142.51,142.51,17095.0,140.7327,140.9195,140.1231,140.1231,17095.0
2023-10-26 11:10:00,142.67,142.67,141.98,142.18,14100.0,140.2804,140.2804,139.6019,139.7986,14100.0
2023-10-26 11:20:00,142.17,142.36,141.9,142.36,27830.0,139.7888,139.9756,139.5233,139.9756,27830.0
2023-10-26 11:30:00,142.33,142.5,141.72,142.22,10784.0,139.9461,140.1132,139.3463,139.8379,10784.0
2023-10-26 11:40:00,142.23,142.25,141.73,141.94,22088.0,139.8478,139.8674,139.3561,139.5626,22088.0
2023-10-26 11:50:00,141.87,142.0,141.58,141.69,9887.0,139.4938,139.6216,139.2086,139.3168,9887.0
2023-10-26 12:00:00,141.68,141.68,140.81,140.96,7329.0,139.307,139.307,138.4515,138.599,7329.0
2023-10-26 12:10:00,140.99,141.11,140.75,140.82,17106.0,138.6285,138.7465,138.3925,138.4614,17106.0
2023-10-26 12:20:00,140.81,141.03,140.35,140.44,17252.0,138.4515,138.6679,137.9992,138.0877,17252.0
2023-10-26 12:30:00,140.42,140.59,139.89,139.98,33279.0,138.0681,138.2352,137.547,137.6354,33279.0
2023-10-26 12:40:00,140.04,140.24,139.86,140.17,17660.0,137.6944,137.8911,137.5175,137.8223,17660.0
2023-10-26 12:50:00,140.15,140.25,139.63,139.95,16910.0,137.8026,137.9009,137.2913,137.6059,16910.0
2023-10-26 13:00:00,139.83,140.47,139.82,140.02,12277.0,137.488,138.1172,137.4781,137.6748,12277.0
2023-10-26 13:10:00,140.11,140.59,140.0,140.28,59483.0,137.7633,138.2352,137.6551,137.9304,59483.0
2023-10-26 13:20:00,140.28,140.58,139.9,140.06,20107.0,137.9304,138.2254,137.5568,137.7141,20107.0
2023-10-26 13:30:00,140.08,140.24,139.74,139.74,16135.0,137.7338,137.8911,137.3995,137.3995,16135.0
2023-10-26 13:40:00,139.73,140.61,139.72,140.6,15248.0,137.3896,138.2549,137.3798,138.2451,15248.0
2023-10-26 13:50:00,140.5,140.72,140.27,140.48,9327.0,138.1467,138.3631,137.9206,138.1271,9327.0
2023-10-26 14:00:00,140.4,140.63,140.31,140.31,9342.0,138.0484,138.2746,137.9599,137.9599,9342.0
2023-10-26 14:10:00,140.28,140.34,140.1,140.31,18021.0,137.9304,137.9894,137.7534,137.9599,18021.0
2023-10-26 14:20:00,140.37,140.54,139.94,140.54,12391.0,138.0189,138.1861,137.5961,138.1861,12391.0
2023-10-26 14:30:00,140.56,140.76,140.34,140.34,18894.0,138.2057,138.4024,137.9894,137.9894,18894.0
2023-10-26 14:40:00,140.34,140.88,140.26,140.52,15161.0,137.9894,138.5204,137.9108,138.1664,15161.0
2023-10-26 14:50:00,140.55,140.76,140.46,140.53,41296.0,138.1959,138.4024,138.1074,138.1762,41296.0
2023-10-26 15:00:00,140.59,140.82,140.52,140.66,26871.0,138.2352,138.4614,138.1664,138.3041,26871.0
2023-10-26 15:10:00,140.63,140.69,140.28,140.45,48788.0,138.2746,138.3336,137.9304,138.0976,48788.0
2023-10-26 15:20:00,140.47,140.47,139.96,139.96,16049.0,138.1172,138.1172,137.6158,137.6158,16049.0
2023-10-26 15:30:00,139.94,140.11,139.71,139.79,38241.0,137.5961,137.7633,137.37,137.4486,38241.0
2023-10-26 15:40:00,139.78,139.78,139.29,139.38,61048.0,137.4388,137.4388,136.957,137.0455,61048.0
2023-10-26 15:50:00,139.43,139.5,138.5,138.72,243419.0,137.0947,137.1635,136.1802,136.3965,243419.0
2023-10-27 09:30:00,144.82,146.27,136.09,137.79,210509.0,142.3944,143.8201,133.8106,135.4821,210509.0
2023-10-27 09:40:00,137.79,137.79,133.13,134.14,135228.0,135.4821,135.4821,130.9002,131.8933,135228.0
2023-10-27 09:50:00,134.19,134.95,132.24,134.91,87169.0,131.9424,132.6897,130.0251,132.6504,87169.0
2023-10-27 10:00:00,134.96,137.65,134.84,137.33,36219.0,132.6995,135.3445,132.5815,135.0298,36219.0
2023-10-27 10:10:00,137.33,137.82,136.09,136.66,32643.0,135.0298,135.5116,133.8106,134.3711,32643.0
2023-10-27 10:20:00,136.53,137.7,136.22,137.7,27130.0,134.2432,135.3936,133.9384,135.3936,27130.0
2023-10-27 10:30:00,137.61,137.95,136.61,137.21,38018.0,135.3051,135.6394,134.3219,134.9118,38018.0
2023-10-27 10:40:00,137.08,137.51,136.91,137.28,26744.0,134.784,135.2068,134.6169,134.9807,26744.0
2023-10-27 10:50:00,137.31,137.78,136.69,136.83,21242.0,135.0102,135.4723,134.4006,134.5382,21242.0
2023-10-27 11:00:00,136.83,137.38,136.17,136.94,32143.0,134.5382,135.079,133.8893,134.6464,32143.0
2023-10-27 11:10:00,136.94,137.5,136.18,136.3,25131.0,134.6464,135.197,133.8991,134.0171,25131.0
2023-10-27 11:20:00,136.23,136.71,135.6,136.3,21720.0,133.9483,134.4202,133.3288,134.0171,21720.0
2023-10-27 11:30:00,136.28,136.53,135.73,136.07,24641.0,133.9974,134.2432,133.4566,133.7909,24641.0
2023-10-27 11:40:00,136.13,136.13,135.56,135.99,19945.0,133.8499,133.8499,133.2895,133.7123,19945.0
2023-10-27 11:50:00,135.99,136.03,135.21,135.72,21129.0,133.7123,133.7516,132.9453,133.4468,21129.0
2023-10-27 12:00:00,135.72,135.82,135.4,135.46,14925.0,133.4468,133.5451,133.1322,133.1912,14925.0
2023-10-27 12:10:00,135.5,135.88,135.12,135.88,27095.0,133.2305,133.6041,132.8568,133.6041,27095.0
2023-10-27 12:20:00,135.9,135.9,135.22,135.62,22113.0,133.6238,133.6238,132.9552,133.3485,22113.0
2023-10-27 12:30:00,135.66,136.33,135.66,136.18,22126.0,133.3878,134.0466,133.3878,133.8991,22126.0
2023-10-27 12:40:00,136.26,136.43,135.93,136.27,17036.0,133.9778,134.1449,133.6533,133.9876,17036.0
2023-10-27 12:50:00,136.31,136.31,135.7,135.84,19017.0,134.0269,134.0269,133.4271,133.5648,19017.0
2023-10-27 13:00:00,135.86,135.94,135.26,135.31,18188.0,133.5845,133.6631,132.9945,133.0437,18188.0
2023-10-27 13:10:00,135.34,135.67,135.07,135.28,28513.0,133.0732,133.3976,132.8077,133.0142,28513.0
2023-10-27 13:20:00,135.24,135.5,134.8,134.93,29098.0,132.9748,133.2305,132.5422,132.67,29098.0
2023-10-27 13:30:00,134.76,134.98,134.5,134.79,40078.0,132.5029,132.7192,132.2472,132.5324,40078.0
2023-10-27 13:40:00,134.8,134.8,134.28,134.46,29457.0,132.5422,132.5422,132.0309,132.2079,29457.0
2023-10-27 13:50:00,134.47,134.78,134.11,134.49,16235.0,132.2177,132.5225,131.8638,132.2374,16235.0
2023-10-27 14:00:00,134.44,134.68,134.2,134.5,29825.0,132.1882,132.4242,131.9523,132.2472,29825.0
2023-10-27 14:10:00,134.51,134.8,134.1,134.41,21853.0,132.2571,132.5422,131.8539,132.1587,21853.0
2023-10-27 14:20:00,134.48,134.59,133.98,134.06,21948.0,132.2276,132.3357,131.7359,131.8146,21948.0
2023-10-27 14:30:00,134.06,135.08,133.98,135.05,29518.0,131.8146,132.8175,131.7359,132.788,29518.0
2023-10-27 14:40:00,135.12,135.26,134.48,134.71,20543.0,132.8568,132.9945,132.2276,132.4537,20543.0
2023-10-27 14:50:00,134.77,135.11,134.2,134.28,79895.0,132.5127,132.847,131.9523,132.0309,79895.0
2023-10-27 15:00:00,134.18,134.55,134.13,134.19,38487.0,131.9326,132.2964,131.8834,131.9424,38487.0
2023-10-27 15:10:00,134.22,134.6,134.01,134.38,38324.0,131.9719,132.3456,131.7654,132.1292,38324.0
2023-10-27 15:20:00,134.34,134.63,133.95,134.39,36886.0,132.0899,132.3751,131.7064,132.1391,36886.0
2023-10-27 15:30:00,134.35,134.66,134.1,134.14,42689.0,132.0997,132.4046,131.8539,131.8933,42689.0
2023-10-27 15:40:00,134.06,134.51,134.02,134.34,100539.0,131.8146,132.2571,131.7753,132.0899,100539.0
2023-10-27 15:50:00,134.33,134.76,134.16,134.71,366668.0,132.0801,132.5029,131.9129,132.4537,366668.0
2023-10-30 09:30:00,137.72,140.2,137.72,138.53,60424.0,135.4133,137.8518,135.4133,136.2097,60424.0
2023-10-30 09:40:00,138.59,138.85,137.28,137.32,26524.0,136.2687,136.5244,134.9807,135.02,26524.0
2023-10-30 09:50:00,137.36,137.37,135.6,135.78,61154.0,135.0593,135.0692,133.3288,133.5058,61154.0
2023-10-30 10:00:00,135.76,135.97,134.12,134.44,43652.0,133.4861,133.6926,131.8736,132.1882,43652.0
2023-10-30 10:10:00,134.39,135.82,134.15,135.35,14107.0,132.1391,133.5451,131.9031,133.083,14107.0
2023-10-30 10:20:00,135.16,135.38,134.74,134.99,11067.0,132.8962,133.1125,132.4832,132.729,11067.0
2023-10-30 10:30:00,134.87,135.02,134.21,134.57,25419.0,132.611,132.7585,131.9621,132.3161,25419.0
2023-10-30 10:40:00,134.68,135.17,134.24,135.09,17241.0,132.4242,132.906,131.9916,132.8273,17241.0
2023-10-30 10:50:00,135.11,135.57,134.69,135.53,16799.0,132.847,133.2993,132.434,133.26,16799.0
2023-10-30 11:00:00,135.56,136.02,135.14,135.97,22263.0,133.2895,133.7418,132.8765,133.6926,22263.0
2023-10-30 11:10:00,136.05,136.8,135.74,135.74,18933.0,133.7713,134.5087,133.4665,133.4665,18933.0
2023-10-30 11:20:00,135.87,136.1,135.67,135.85,7146.0,133.5943,133.8204,133.3976,133.5746,7146.0
2023-10-30 11:30:00,135.85,136.74,135.85,136.65,8268.0,133.5746,134.4497,133.5746,134.3612,8268.0
2023-10-30 11:40:00,136.55,136.8,136.25,136.38,9236.0,134.2629,134.5087,133.9679,134.0957,9236.0
2023-10-30 11:50:00,136.25,136.46,135.87,136.46,9335.0,133.9679,134.1744,133.5943,134.1744,9335.0
2023-10-30 12:00:00,136.41,136.49,135.97,135.97,8459.0,134.1252,134.2039,133.6926,133.6926,8459.0
2023-10-30 12:10:00,135.95,136.52,135.95,136.34,9259.0,133.6729,134.2334,133.6729,134.0564,9259.0
2023-10-30 12:20:00,136.35,136.59,136.2,136.51,6443.0,134.0662,134.3022,133.9188,134.2236,6443.0
2023-10-30 12:30:00,136.5,136.62,136.12,136.12,8693.0,134.2137,134.3317,133.8401,133.8401,8693.0
2023-10-30 12:40:00,136.11,136.28,135.89,136.24,10888.0,133.8303,133.9974,133.614,133.9581,10888.0
2023-10-30 12:50:00,136.26,136.75,136.13,136.56,16695.0,133.9778,134.4595,133.8499,134.2727,16695.0
2023-10-30 13:00:00,136.59,137.1,136.47,136.97,8072.0,134.3022,134.8037,134.1842,134.6759,8072.0
2023-10-30 13:10:00,136.92,137.15,136.78,137.02,6982.0,134.6267,134.8528,134.489,134.725,6982.0
2023-10-30 13:20:00,136.94,137.51,136.91,137.51,21988.0,134.6464,135.2068,134.6169,135.2068,21988.0
2023-10-30 13:30:00,137.5,137.53,136.89,137.06,29569.0,135.197,135.2265,134.5972,134.7644,29569.0
2023-10-30 13:40:00,137.01,137.54,136.89,137.03,18285.0,134.7152,135.2363,134.5972,134.7349,18285.0
2023-10-30 13:50:00,137.06,137.43,137.06,137.31,12609.0,134.7644,135.1282,134.7644,135.0102,12609.0
2023-10-30 14:00:00,137.36,137.66,137.17,137.44,16662.0,135.0593,135.3543,134.8725,135.138,16662.0
2023-10-30 14:10:00,137.49,138.14,137.41,138.08,12290.0,135.1872,135.8263,135.1085,135.7673,12290.0
2023-10-30 14:20:00,137.97,138.09,137.84,138.03,17874.0,135.6591,135.7771,135.5313,135.7181,17874.0
2023-10-30 14:30:00,138.11,138.24,137.47,138.19,68459.0,135.7968,135.9246,135.1675,135.8754,68459.0
2023-10-30 14:40:00,138.19,138.28,137.56,137.66,67264.0,135.8754,135.9639,135.256,135.3543,67264.0
2023-10-30 14:50:00,137.65,137.83,137.25,137.66,30039.0,135.3445,135.5215,134.9512,135.3543,30039.0
2023-10-30 15:00:00,137.66,137.84,137.36,137.77,36236.0,135.3543,135.5313,135.0593,135.4625,36236.0
2023-10-30 15:10:00,137.76,137.84,137.56,137.77,21777.0,135.4526,135.5313,135.256,135.4625,21777.0
2023-10-30 15:20:00,137.8,138.12,137.79,137.93,28531.0,135.492,135.8066,135.4821,135.6198,28531.0
2023-10-30 15:30:00,137.89,138.02,137.51,137.51,30335.0,135.5805,135.7083,135.2068,135.2068,30335.0
2023-10-30 15:40:00,137.59,137.67,137.24,137.31,50413.0,135.2855,135.3641,134.9413,135.0102,50413.0
2023-10-30 15:50:00,137.27,137.61,137.13,137.42,284003.0,134.9708,135.3051,134.8332,135.1183,284003.0
2023-10-31 09:30:00,138.58,140.11,138.55,139.37,34109.0,136.2589,137.7633,136.2294,137.0357,34109.0
2023-10-31 09:40:00,139.46,140.18,139.0,139.94,13492.0,137.1242,137.8321,136.6719,137.5961,13492.0
2023-10-31 09:50:00,139.81,139.96,138.93,139.0,9088.0,137.4683,137.6158,136.603,136.6719,9088.0
2023-10-31 10:00:00,139.03,139.34,138.78,139.23,6855.0,136.7014,137.0062,136.4555,136.898,6855.0
2023-10-31 10:10:00,139.32,139.51,139.05,139.48,6988.0,136.9865,137.1733,136.721,137.1438,6988.0
2023-10-31 10:20:00,139.48,139.97,139.4,139.64,7391.0,137.1438,137.6256,137.0652,137.3011,7391.0
2023-10-31 10:30:00,139.69,139.91,139.63,139.87,8138.0,137.3503,137.5666,137.2913,137.5273,8138.0
2023-10-31 10:40:00,139.92,140.18,139.6,140.04,13399.0,137.5765,137.8321,137.2618,137.6944,13399.0
2023-10-31 10:50:00,140.11,140.18,139.75,139.96,9907.0,137.7633,137.8321,137.4093,137.6158,9907.0
2023-10-31 11:00:00,139.97,140.15,139.69,140.14,12154.0,137.6256,137.8026,137.3503,137.7928,12154.0
2023-10-31 11:10:00,140.21,140.85,140.13,140.53,19892.0,137.8616,138.4909,137.7829,138.1762,19892.0
2023-10-31 11:20:00,140.42,140.84,140.17,140.55,13658.0,138.0681,138.481,137.8223,138.1959,13658.0
2023-10-31 11:30:00,140.55,140.86,140.5,140.73,9234.0,138.1959,138.5007,138.1467,138.3729,9234.0
2023-10-31 11:40:00,140.69,140.75,140.07,140.08,4493.0,138.3336,138.3925,137.7239,137.7338,4493.0
2023-10-31 11:50:00,140.05,140.43,139.75,140.39,11075.0,137.7043,138.0779,137.4093,138.0386,11075.0
2023-10-31 12:00:00,140.47,140.51,140.17,140.31,25180.0,138.1172,138.1566,137.8223,137.9599,25180.0
2023-10-31 12:10:00,140.23,140.61,140.09,140.53,29954.0,137.8813,138.2549,137.7436,138.1762,29954.0
2023-10-31 12:20:00,140.49,140.49,139.96,140.05,17885.0,138.1369,138.1369,137.6158,137.7043,17885.0
2023-10-31 12:30:00,140.13,140.44,139.92,140.13,7531.0,137.7829,138.0877,137.5765,137.7829,7531.0
2023-10-31 12:40:00,140.12,140.3,139.95,140.09,10847.0,137.7731,137.9501,137.6059,137.7436,10847.0
2023-10-31 12:50:00,140.11,140.33,140.07,140.33,4653.0,137.7633,137.9796,137.7239,137.9796,4653.0
2023-10-31 13:00:00,140.44,140.6,140.35,140.55,6721.0,138.0877,138.2451,137.9992,138.1959,6721.0
2023-10-31 13:10:00,140.49,140.49,140.26,140.43,3986.0,138.1369,138.1369,137.9108,138.0779,3986.0
2023-10-31 13:20:00,140.5,140.78,140.5,140.69,8128.0,138.1467,138.422,138.1467,138.3336,8128.0
2023-10-31 13:30:00,140.75,141.11,140.74,140.95,14941.0,138.3925,138.7465,138.3827,138.5892,14941.0
2023-10-31 13:40:00,140.99,141.14,140.88,141.05,11750.0,138.6285,138.776,138.5204,138.6875,11750.0
2023-10-31 13:50:00,140.98,141.38,140.86,141.3,10442.0,138.6187,139.012,138.5007,138.9333,10442.0
2023-10-31 14:00:00,141.36,141.41,141.05,141.22,16982.0,138.9923,139.0415,138.6875,138.8547,16982.0
2023-10-31 14:10:00,141.21,141.31,140.84,141.2,16854.0,138.8448,138.9432,138.481,138.835,16854.0
2023-10-31 14:20:00,141.16,141.52,141.14,141.45,13042.0,138.7957,139.1497,138.776,139.0808,13042.0
2023-10-31 14:30:00,141.53,142.07,141.46,142.05,42699.0,139.1595,139.6904,139.0907,139.6708,42699.0
2023-10-31 14:40:00,142.07,142.23,141.97,142.07,16266.0,139.6904,139.8478,139.5921,139.6904,16266.0
2023-10-31 14:50:00,142.11,142.44,142.08,142.36,11211.0,139.7298,140.0542,139.7003,139.9756,11211.0
2023-10-31 15:00:00,142.4,142.46,141.97,142.13,13629.0,140.0149,140.0739,139.5921,139.7494,13629.0
2023-10-31 15:10:00,142.08,142.22,141.87,141.99,16416.0,139.7003,139.8379,139.4938,139.6118,16416.0
2023-10-31 15:20:00,141.97,142.13,141.89,142.11,13310.0,139.5921,139.7494,139.5135,139.7298,13310.0
2023-10-31 15:30:00,142.07,142.15,141.69,141.76,22108.0,139.6904,139.7691,139.3168,139.3856,22108.0
2023-10-31 15:40:00,141.79,141.98,141.59,141.73,35383.0,139.4151,139.6019,139.2185,139.3561,35383.0
2023-10-31 15:50:00,141.74,141.85,141.16,141.22,100382.0,139.366,139.4741,138.7957,138.8547,100382.0
2023-11-01 09:30:00,143.42,144.21,142.7,142.98,52284.0,141.0178,141.7946,140.3099,140.5852,52284.0
2023-11-01 09:40:00,143.04,143.95,142.7,143.58,33111.0,140.6442,141.539,140.3099,141.1751,33111.0
2023-11-01 09:50:00,143.88,144.0,143.55,143.96,10823.0,141.4701,141.5881,141.1457,141.5488,10823.0
2023-11-01 10:00:00,143.98,144.22,143.34,144.0,44599.0,141.5684,141.8044,140.9392,141.5881,44599.0
2023-11-01 10:10:00,144.09,144.63,143.69,144.13,25524.0,141.6766,142.2076,141.2833,141.7159,25524.0
2023-11-01 10:20:00,144.0,144.67,143.98,144.31,18802.0,141.5881,142.2469,141.5684,141.8929,18802.0
2023-11-01 10:30:00,144.4,144.91,144.36,144.53,44251.0,141.9814,142.4829,141.9421,142.1092,44251.0
2023-11-01 10:40:00,144.55,145.32,144.49,145.24,38626.0,142.1289,142.886,142.0699,142.8073,38626.0
2023-11-01 10:50:00,145.25,145.25,144.85,145.05,25936.0,142.8172,142.8172,142.4239,142.6205,25936.0
2023-11-01 11:00:00,145.08,146.02,145.0,146.02,47105.0,142.65,143.5743,142.5714,143.5743,47105.0
2023-11-01 11:10:00,145.99,146.19,145.36,145.67,30803.0,143.5448,143.7414,142.9253,143.2301,30803.0
2023-11-01 11:20:00,145.58,145.62,145.21,145.45,8957.0,143.1417,143.181,142.7778,143.0138,8957.0
2023-11-01 11:30:00,145.41,145.55,145.21,145.34,12447.0,142.9745,143.1122,142.7778,142.9057,12447.0
2023-11-01 11:40:00,145.36,145.59,145.35,145.48,12526.0,142.9253,143.1515,142.9155,143.0433,12526.0
2023-11-01 11:50:00,145.55,146.14,145.42,145.99,9990.0,143.1122,143.6923,142.9843,143.5448,9990.0
2023-11-01 12:00:00,145.92,146.13,145.75,145.91,13259.0,143.476,143.6824,143.3088,143.4661,13259.0
2023-11-01 12:10:00,145.94,146.14,145.78,146.07,18447.0,143.4956,143.6923,143.3383,143.6234,18447.0
2023-11-01 12:20:00,146.09,146.39,145.95,146.25,17514.0,143.6431,143.9381,143.5055,143.8004,17514.0
2023-11-01 12:30:00,146.22,146.51,146.21,146.34,9135.0,143.7709,144.0561,143.7611,143.8889,9135.0
2023-11-01 12:40:00,146.29,146.32,146.0,146.31,16222.0,143.8398,143.8693,143.5546,143.8594,16222.0
2023-11-01 12:50:00,146.24,146.32,146.11,146.19,10957.0,143.7906,143.8693,143.6628,143.7414,10957.0
2023-11-01 13:00:00,146.19,146.73,145.92,146.6,18076.0,143.7414,144.2724,143.476,144.1446,18076.0
2023-11-01 13:10:00,146.5,146.7,146.42,146.5,9896.0,144.0462,144.2429,143.9676,144.0462,9896.0
2023-11-01 13:20:00,146.55,146.79,146.28,146.78,11114.0,144.0954,144.3314,143.8299,144.3216,11114.0
2023-11-01 13:30:00,146.74,146.74,146.52,146.61,10887.0,144.2822,144.2822,144.0659,144.1544,10887.0
2023-11-01 13:40:00,146.59,146.89,146.58,146.69,11072.0,144.1347,144.4297,144.1249,144.2331,11072.0
2023-11-01 13:50:00,146.76,147.06,146.76,146.92,11017.0,144.3019,144.5969,144.3019,144.4592,11017.0
2023-11-01 14:00:00,146.91,147.14,146.66,146.81,13195.0,144.4494,144.6755,144.2036,144.351,13195.0
2023-11-01 14:10:00,146.87,147.11,146.5,147.08,15034.0,144.41,144.646,144.0462,144.6165,15034.0
2023-11-01 14:20:00,147.07,147.35,147.01,147.17,16357.0,144.6067,144.882,144.5477,144.705,16357.0
2023-11-01 14:30:00,147.15,147.47,146.79,146.94,13890.0,144.6854,145.0,144.3314,144.4789,13890.0
2023-11-01 14:40:00,146.84,147.18,146.27,146.51,17008.0,144.3805,144.7149,143.8201,144.0561,17008.0
2023-11-01 14:50:00,146.49,147.29,146.47,147.16,19340.0,144.0364,144.823,144.0167,144.6952,19340.0
2023-11-01 15:00:00,147.21,147.48,146.97,147.23,17179.0,144.7443,145.0098,144.5084,144.764,17179.0
2023-11-01 15:10:00,147.25,147.88,147.19,147.56,35115.0,144.7837,145.4031,144.7247,145.0885,35115.0
2023-11-01 15:20:00,147.53,147.84,147.34,147.49,26528.0,145.059,145.3638,144.8722,145.0197,26528.0
2023-11-01 15:30:00,147.4,147.75,147.15,147.71,34916.0,144.9312,145.2753,144.6854,145.236,34916.0
2023-11-01 15:40:00,147.71,147.83,147.53,147.65,33753.0,145.236,145.354,145.059,145.177,33753.0
2023-11-01 15:50:00,147.6,147.63,147.09,147.29,161635.0,145.1278,145.1573,144.6264,144.823,161635.0
2023-11-02 09:30:00,150.51,151.16,148.78,150.49,90699.0,147.9891,148.6282,146.2881,147.9694,90699.0
2023-11-02 09:40:00,150.51,151.16,149.48,150.36,59046.0,147.9891,148.6282,146.9763,147.8416,59046.0
2023-11-02 09:50:00,150.52,150.86,149.34,149.53,58032.0,147.9989,148.3332,146.8387,147.0255,58032.0
2023-11-02 10:00:00,149.34,149.38,148.63,148.71,31497.0,146.8387,146.878,146.1406,146.2192,31497.0
2023-11-02 10:10:00,148.75,148.82,147.76,148.35,29590.0,146.2586,146.3274,145.2851,145.8653,29590.0
2023-11-02 10:20:00,148.29,149.67,148.27,149.5,37351.0,145.8063,147.1631,145.7866,146.996,37351.0
2023-11-02 10:30:00,149.53,149.6,149.12,149.15,28033.0,147.0255,147.0943,146.6224,146.6519,28033.0
2023-11-02 10:40:00,149.22,149.46,149.09,149.28,14776.0,146.7207,146.9567,146.5929,146.7797,14776.0
2023-11-02 10:50:00,149.25,149.41,148.93,149.21,18691.0,146.7502,146.9075,146.4355,146.7109,18691.0
2023-11-02 11:00:00,149.21,149.62,149.03,149.62,33471.0,146.7109,147.114,146.5339,147.114,33471.0
2023-11-02 11:10:00,149.68,149.87,149.33,149.44,18190.0,147.173,147.3598,146.8288,146.937,18190.0
2023-11-02 11:20:00,149.47,149.47,149.1,149.16,22622.0,146.9665,146.9665,146.6027,146.6617,22622.0
2023-11-02 11:30:00,149.09,149.44,148.95,149.34,23862.0,146.5929,146.937,146.4552,146.8387,23862.0
2023-11-02 11:40:00,149.47,149.75,149.3,149.33,17075.0,146.9665,147.2418,146.7993,146.8288,17075.0
2023-11-02 11:50:00,149.33,149.85,149.32,149.58,22047.0,146.8288,147.3401,146.819,147.0747,22047.0
2023-11-02 12:00:00,149.58,149.71,149.19,149.29,13870.0,147.0747,147.2025,146.6912,146.7895,13870.0
2023-11-02 12:10:00,149.28,149.64,149.15,149.44,16601.0,146.7797,147.1336,146.6519,146.937,16601.0
2023-11-02 12:20:00,149.38,149.56,149.34,149.44,11984.0,146.878,147.055,146.8387,146.937,11984.0
2023-11-02 12:30:00,149.54,149.62,149.27,149.56,13009.0,147.0353,147.114,146.7698,147.055,13009.0
2023-11-02 12:40:00,149.53,149.8,149.49,149.62,16854.0,147.0255,147.291,146.9862,147.114,16854.0
2023-11-02 12:50:00,149.68,149.71,149.32,149.71,14661.0,147.173,147.2025,146.819,147.2025,14661.0
2023-11-02 13:00:00,149.66,149.87,149.48,149.74,14414.0,147.1533,147.3598,146.9763,147.232,14414.0
2023-11-02 13:10:00,149.75,150.0,149.7,149.71,18087.0,147.2418,147.4876,147.1926,147.2025,18087.0
2023-11-02 13:20:00,149.74,150.0,149.74,149.97,13530.0,147.232,147.4876,147.232,147.4581,13530.0
2023-11-02 13:30:00,150.0,150.31,149.93,150.31,38037.0,147.4876,147.7924,147.4188,147.7924,38037.0
2023-11-02 13:40:00,150.35,150.35,149.95,149.95,16018.0,147.8318,147.8318,147.4385,147.4385,16018.0
2023-11-02 13:50:00,149.95,150.3,149.82,150.28,12829.0,147.4385,147.7826,147.3106,147.7629,12829.0
2023-11-02 14:00:00,150.26,150.48,150.19,150.31,13947.0,147.7433,147.9596,147.6744,147.7924,13947.0
2023-11-02 14:10:00,150.32,150.65,150.21,150.53,18678.0,147.8023,148.1267,147.6941,148.0087,18678.0
2023-11-02 14:20:00,150.54,150.58,150.37,150.49,16969.0,148.0186,148.0579,147.8514,147.9694,16969.0
2023-11-02 14:30:00,150.47,150.48,150.19,150.27,17597.0,147.9497,147.9596,147.6744,147.7531,17597.0
2023-11-02 14:40:00,150.24,150.46,150.11,150.11,15704.0,147.7236,147.9399,147.5958,147.5958,15704.0
2023-11-02 14:50:00,150.17,150.27,149.74,149.88,18983.0,147.6548,147.7531,147.232,147.3696,18983.0
2023-11-02 15:00:00,149.95,150.03,149.52,149.6,16272.0,147.4385,147.5171,147.0157,147.0943,16272.0
2023-11-02 15:10:00,149.59,149.65,149.4,149.54,23448.0,147.0845,147.1435,146.8977,147.0353,23448.0
2023-11-02 15:20:00,149.51,149.69,149.44,149.58,21902.0,147.0058,147.1828,146.937,147.0747,21902.0
2023-11-02 15:30:00,149.6,149.65,149.28,149.65,28523.0,147.0943,147.1435,146.7797,147.1435,28523.0
2023-11-02 15:40:00,149.64,150.03,149.54,149.9,54141.0,147.1336,147.5171,147.0353,147.3893,54141.0
2023-11-02 15:50:00,149.9,150.15,149.79,150.1,194005.0,147.3893,147.6351,147.2811,147.5859,194005.0
2023-11-03 09:30:00,152.06,154.22,151.46,152.91,88410.0,149.5131,151.6369,148.9232,150.3489,88410.0
2023-11-03 09:40:00,153.12,153.49,151.95,152.35,49138.0,150.5554,150.9192,149.405,149.7983,49138.0
2023-11-03 09:50:00,152.29,152.64,152.07,152.11,18996.0,149.7393,150.0834,149.5229,149.5623,18996.0
2023-11-03 10:00:00,152.21,152.89,151.51,151.87,42560.0,149.6606,150.3292,148.9723,149.3263,42560.0
2023-11-03 10:10:00,151.88,152.94,151.65,152.8,22694.0,149.3361,150.3784,149.11,150.2407,22694.0
2023-11-03 10:20:00,152.77,153.27,152.53,153.12,27151.0,150.2112,150.7028,149.9752,150.5554,27151.0
2023-11-03 10:30:00,153.13,153.18,152.42,152.88,35848.0,150.5652,150.6144,149.8671,150.3194,35848.0
2023-11-03 10:40:00,152.92,153.2,152.66,153.01,36314.0,150.3587,150.634,150.1031,150.4472,36314.0
2023-11-03 10:50:00,153.13,153.15,152.45,152.7,14001.0,150.5652,150.5849,149.8966,150.1424,14001.0
2023-11-03 11:00:00,152.71,153.15,152.58,152.8,15946.0,150.1522,150.5849,150.0244,150.2407,15946.0
2023-11-03 11:10:00,152.72,152.73,152.25,152.25,22462.0,150.1621,150.1719,149.6999,149.6999,22462.0
2023-11-03 11:20:00,152.25,152.75,151.84,152.42,39341.0,149.6999,150.1916,149.2968,149.8671,39341.0
2023-11-03 11:30:00,152.45,153.32,152.42,153.13,18657.0,149.8966,150.752,149.8671,150.5652,18657.0
2023-11-03 11:40:00,153.06,153.27,152.87,153.18,10411.0,150.4964,150.7028,150.3095,150.6144,10411.0
2023-11-03 11:50:00,153.22,153.41,153.07,153.08,10239.0,150.6537,150.8405,150.5062,150.516,10239.0
2023-11-03 12:00:00,153.12,153.21,152.94,152.94,9278.0,150.5554,150.6439,150.3784,150.3784,9278.0
2023-11-03 12:10:00,152.99,153.09,152.96,153.01,9232.0,150.4275,150.5259,150.398,150.4472,9232.0
2023-11-03 12:20:00,152.95,153.21,152.91,153.14,7819.0,150.3882,150.6439,150.3489,150.575,7819.0
2023-11-03 12:30:00,153.18,153.4,153.12,153.2,10024.0,150.6144,150.8307,150.5554,150.634,10024.0
2023-11-03 12:40:00,153.22,153.41,153.12,153.37,8639.0,150.6537,150.8405,150.5554,150.8012,8639.0
2023-11-03 12:50:00,153.32,153.34,153.09,153.09,7395.0,150.752,150.7717,150.5259,150.5259,7395.0
2023-11-03 13:00:00,153.09,153.15,152.76,152.81,10533.0,150.5259,150.5849,150.2014,150.2506,10533.0
2023-11-03 13:10:00,152.78,152.86,152.61,152.72,8461.0,150.2211,150.2997,150.0539,150.1621,8461.0
2023-11-03 13:20:00,152.66,152.72,152.32,152.56,8983.0,150.1031,150.1621,149.7688,150.0047,8983.0
2023-11-03 13:30:00,152.62,152.75,152.51,152.52,10038.0,150.0637,150.1916,149.9556,149.9654,10038.0
2023-11-03 13:40:00,152.49,152.52,152.24,152.27,6846.0,149.9359,149.9654,149.6901,149.7196,6846.0
2023-11-03 13:50:00,152.37,152.71,152.26,152.48,10524.0,149.8179,150.1522,149.7098,149.9261,10524.0
2023-11-03 14:00:00,152.52,152.52,152.14,152.14,6748.0,149.9654,149.9654,149.5918,149.5918,6748.0
2023-11-03 14:10:00,152.12,152.19,152.0,152.05,5091.0,149.5721,149.6409,149.4541,149.5033,5091.0
2023-11-03 14:20:00,152.1,152.1,151.94,152.03,7740.0,149.5524,149.5524,149.3951,149.4836,7740.0
2023-11-03 14:30:00,151.98,152.26,151.87,152.15,11122.0,149.4345,149.7098,149.3263,149.6016,11122.0
2023-11-03 14:40:00,152.19,152.71,152.15,152.58,12076.0,149.6409,150.1522,149.6016,150.0244,12076.0
2023-11-03 14:50:00,152.59,152.68,152.41,152.43,6796.0,150.0342,150.1227,149.8573,149.8769,6796.0
2023-11-03 15:00:00,152.42,152.66,152.32,152.4,13133.0,149.8671,150.1031,149.7688,149.8474,13133.0
2023-11-03 15:10:00,152.44,152.44,152.25,152.37,14610.0,149.8868,149.8868,149.6999,149.8179,14610.0
2023-11-03 15:20:00,152.44,152.49,152.16,152.25,18058.0,149.8868,149.9359,149.6114,149.6999,18058.0
2023-11-03 15:30:00,152.17,152.63,152.11,152.63,23274.0,149.6213,150.0736,149.5623,150.0736,23274.0
2023-11-03 15:40:00,152.68,153.05,152.64,152.94,34134.0,150.1227,150.4865,150.0834,150.3784,34134.0
2023-11-03 15:50:00,152.94,153.12,152.61,152.78,101924.0,150.3784,150.5554,150.0539,150.2211,101924.0
2023-11-06 09:30:00,153.94,155.78,153.94,155.22,60868.0,151.3616,153.1708,151.3616,152.6202,60868.0
2023-11-06 09:40:00,155.09,155.55,154.13,155.38,27611.0,152.4924,152.9447,151.5484,152.7775,27611.0
2023-11-06 09:50:00,155.43,155.95,155.41,155.85,31207.0,152.8267,153.338,152.807,153.2396,31207.0
2023-11-06 10:00:00,155.89,155.95,155.52,155.82,19206.0,153.279,153.338,152.9152,153.2101,19206.0
2023-11-06 10:10:00,155.83,155.95,155.47,155.62,20064.0,153.22,153.338,152.866,153.0135,20064.0
2023-11-06 10:20:00,155.68,156.17,155.59,155.69,14417.0,153.0725,153.5543,152.984,153.0823,14417.0
2023-11-06 10:30:00,155.66,155.75,155.36,155.67,14942.0,153.0528,153.1413,152.7578,153.0627,14942.0
2023-11-06 10:40:00,155.76,155.99,155.53,155.98,14621.0,153.1511,153.3773,152.925,153.3675,14621.0
2023-11-06 10:50:00,155.85,156.1,155.59,155.72,16800.0,153.2396,153.4854,152.984,153.1118,16800.0
2023-11-06 11:00:00,155.68,155.68,155.27,155.28,11005.0,153.0725,153.0725,152.6694,152.6792,11005.0
2023-11-06 11:10:00,155.32,155.38,154.84,154.88,13205.0,152.7185,152.7775,152.2466,152.2859,13205.0
2023-11-06 11:20:00,154.88,154.89,154.36,154.58,23383.0,152.2859,152.2957,151.7746,151.9909,23383.0
2023-11-06 11:30:00,154.58,154.58,154.03,154.3,11734.0,151.9909,151.9909,151.4501,151.7156,11734.0
2023-11-06 11:40:00,154.32,154.55,154.07,154.32,11052.0,151.7353,151.9614,151.4894,151.7353,11052.0
2023-11-06 11:50:00,154.38,154.38,154.07,154.3,8923.0,151.7943,151.7943,151.4894,151.7156,8923.0
2023-11-06 12:00:00,154.24,154.42,153.85,153.94,10469.0,151.6566,151.8336,151.2731,151.3616,10469.0
2023-11-06 12:10:00,153.93,154.11,153.7,153.89,12783.0,151.3518,151.5288,151.1256,151.3125,12783.0
2023-11-06 12:20:00,153.9,153.95,153.62,153.91,10145.0,151.3223,151.3715,151.047,151.3321,10145.0
2023-11-06 12:30:00,153.88,153.88,153.39,153.75,7644.0,151.3026,151.3026,150.8208,151.1748,7644.0
2023-11-06 12:40:00,153.72,153.78,153.43,153.44,8697.0,151.1453,151.2043,150.8602,150.87,8697.0
2023-11-06 12:50:00,153.47,153.6,153.47,153.51,8921.0,150.8995,151.0273,150.8995,150.9388,8921.0
2023-11-06 13:00:00,153.52,153.61,153.01,153.02,10275.0,150.9487,151.0372,150.4472,150.457,10275.0
2023-11-06 13:10:00,153.09,153.47,153.01,153.33,8569.0,150.5259,150.8995,150.4472,150.7618,8569.0
2023-11-06 13:20:00,153.31,153.63,153.2,153.26,8549.0,150.7422,151.0568,150.634,150.693,8549.0
2023-11-06 13:30:00,153.26,153.52,153.24,153.52,9550.0,150.693,150.9487,150.6734,150.9487,9550.0
2023-11-06 13:40:00,153.54,153.63,153.49,153.52,6980.0,150.9683,151.0568,150.9192,150.9487,6980.0
2023-11-06 13:50:00,153.54,153.8,153.37,153.57,9538.0,150.9683,151.224,150.8012,150.9978,9538.0
2023-11-06 14:00:00,153.64,153.66,153.32,153.32,9000.0,151.0667,151.0863,150.752,150.752,9000.0
2023-11-06 14:10:00,153.3,153.45,153.26,153.34,5519.0,150.7323,150.8798,150.693,150.7717,5519.0
2023-11-06 14:20:00,153.3,153.66,153.27,153.51,10703.0,150.7323,151.0863,150.7028,150.9388,10703.0
2023-11-06 14:30:00,153.48,153.83,153.38,153.73,8092.0,150.9093,151.2535,150.811,151.1551,8092.0
2023-11-06 14:40:00,153.76,153.88,153.54,153.57,12535.0,151.1846,151.3026,150.9683,150.9978,12535.0
2023-11-06 14:50:00,153.59,153.78,153.58,153.67,11646.0,151.0175,151.2043,151.0077,151.0961,11646.0
2023-11-06 15:00:00,153.67,153.92,153.61,153.77,15593.0,151.0961,151.342,151.0372,151.1945,15593.0
2023-11-06 15:10:00,153.81,153.83,153.42,153.64,16866.0,151.2338,151.2535,150.8503,151.0667,16866.0
2023-11-06 15:20:00,153.66,153.76,153.37,153.53,15892.0,151.0863,151.1846,150.8012,150.9585,15892.0
2023-11-06 15:30:00,153.52,153.93,153.52,153.9,40056.0,150.9487,151.3518,150.9487,151.3223,40056.0
2023-11-06 15:40:00,153.91,153.99,153.69,153.69,54631.0,151.3321,151.4108,151.1158,151.1158,54631.0
2023-11-06 15:50:00,153.65,153.92,153.54,153.91,130470.0,151.0765,151.342,150.9683,151.3321,130470.0
2023-11-07 09:30:00,153.24,155.08,152.6,152.95,30487.0,150.6734,152.4825,150.0441,150.3882,30487.0
2023-11-07 09:40:00,153.0,153.49,152.74,152.87,4318.0,150.4374,150.9192,150.1817,150.3095,4318.0
2023-11-07 09:50:00,153.17,153.43,152.68,153.18,15168.0,150.6045,150.8602,150.1227,150.6144,15168.0
2023-11-07 10:00:00,153.28,153.99,153.26,153.89,4778.0,150.7127,151.4108,150.693,151.3125,4778.0
2023-11-07 10:10:00,153.92,154.11,153.6,153.71,8941.0,151.342,151.5288,151.0273,151.1355,8941.0
2023-11-07 10:20:00,153.69,153.7,153.21,153.45,6722.0,151.1158,151.1256,150.6439,150.8798,6722.0
2023-11-07 10:30:00,153.52,153.94,153.46,153.74,7593.0,150.9487,151.3616,150.8897,151.165,7593.0
2023-11-07 10:40:00,153.73,154.06,153.13,153.13,6272.0,151.1551,151.4796,150.5652,150.5652,6272.0
2023-11-07 10:50:00,153.2,153.2,152.61,152.77,17092.0,150.634,150.634,150.0539,150.2112,17092.0
2023-11-07 11:00:00,152.8,152.87,152.24,152.39,35901.0,150.2407,150.3095,149.6901,149.8376,35901.0
2023-11-07 11:10:00,152.43,152.45,151.71,151.74,7580.0,149.8769,149.8966,149.169,149.1985,7580.0
2023-11-07 11:20:00,151.78,152.12,151.78,151.94,8120.0,149.2378,149.5721,149.2378,149.3951,8120.0
2023-11-07 11:30:00,152.01,152.67,152.0,152.41,10453.0,149.464,150.1129,149.4541,149.8573,10453.0
2023-11-07 11:40:00,152.53,153.02,152.53,152.61,11493.0,149.9752,150.457,149.9752,150.0539,11493.0
2023-11-07 11:50:00,152.61,152.63,152.16,152.56,12594.0,150.0539,150.0736,149.6114,150.0047,12594.0
2023-11-07 12:00:00,152.5,152.5,152.08,152.21,7219.0,149.9457,149.9457,149.5328,149.6606,7219.0
2023-11-07 12:10:00,152.06,152.08,151.63,151.68,6789.0,149.5131,149.5328,149.0903,149.1395,6789.0
2023-11-07 12:20:00,151.68,151.97,151.67,151.79,5394.0,149.1395,149.4246,149.1296,149.2476,5394.0
2023-11-07 12:30:00,151.74,151.88,151.61,151.62,7584.0,149.1985,149.3361,149.0707,149.0805,7584.0
2023-11-07 12:40:00,151.62,151.7,151.23,151.23,9330.0,149.0805,149.1591,148.697,148.697,9330.0
2023-11-07 12:50:00,151.22,151.29,150.91,150.96,8601.0,148.6872,148.756,148.3824,148.4315,8601.0
2023-11-07 13:00:00,150.84,151.12,150.78,151.03,17001.0,148.3135,148.5889,148.2546,148.5004,17001.0
2023-11-07 13:10:00,151.02,151.02,150.55,150.62,17236.0,148.4905,148.4905,148.0284,148.0972,17236.0
2023-11-07 13:20:00,150.56,150.62,150.36,150.39,8465.0,148.0382,148.0972,147.8416,147.8711,8465.0
2023-11-07 13:30:00,150.34,150.47,150.24,150.24,11793.0,147.8219,147.9497,147.7236,147.7236,11793.0
2023-11-07 13:40:00,150.22,150.48,150.18,150.18,25770.0,147.7039,147.9596,147.6646,147.6646,25770.0
2023-11-07 13:50:00,150.17,150.22,149.83,149.99,16025.0,147.6548,147.7039,147.3205,147.4778,16025.0
2023-11-07 14:00:00,149.98,150.08,149.9,149.98,14515.0,147.468,147.5663,147.3893,147.468,14515.0
2023-11-07 14:10:00,149.99,150.5,149.97,149.99,11075.0,147.4778,147.9792,147.4581,147.4778,11075.0
2023-11-07 14:20:00,150.0,150.18,149.82,150.03,6894.0,147.4876,147.6646,147.3106,147.5171,6894.0
2023-11-07 14:30:00,150.11,150.12,149.84,149.93,9216.0,147.5958,147.6056,147.3303,147.4188,9216.0
2023-11-07 14:40:00,150.0,150.25,149.92,150.22,19901.0,147.4876,147.7334,147.409,147.7039,19901.0
2023-11-07 14:50:00,150.22,150.3,149.85,149.99,20692.0,147.7039,147.7826,147.3401,147.4778,20692.0
2023-11-07 15:00:00,149.95,150.08,149.87,149.94,18663.0,147.4385,147.5663,147.3598,147.4286,18663.0
2023-11-07 15:10:00,149.97,150.15,149.85,150.08,20017.0,147.4581,147.6351,147.3401,147.5663,20017.0
2023-11-07 15:20:00,150.07,150.31,149.87,150.09,23151.0,147.5564,147.7924,147.3598,147.5761,23151.0
2023-11-07 15:30:00,150.1,150.27,150.01,150.1,27854.0,147.5859,147.7531,147.4975,147.5859,27854.0
2023-11-07 15:40:00,150.04,150.2,149.92,150.07,41344.0,147.5269,147.6843,147.409,147.5564,41344.0
2023-11-07 15:50:00,150.04,150.32,149.77,150.26,158964.0,147.5269,147.8023,147.2615,147.7433,158964.0
2023-11-08 09:30:00,152.5,153.0,151.61,152.5,59340.0,150.4295,150.9227,149.5516,150.4295,59340.0
2023-11-08 09:40:00,152.5,152.52,150.38,150.76,34327.0,150.4295,150.4492,148.3383,148.7131,34327.0
2023-11-08 09:50:00,150.87,151.51,150.72,151.25,26198.0,148.8216,149.4529,148.6737,149.1965,26198.0
2023-11-08 10:00:00,151.12,151.12,150.67,150.73,14239.0,149.0682,149.0682,148.6244,148.6835,14239.0
2023-11-08 10:10:00,150.75,151.27,150.69,151.11,7942.0,148.7033,149.2162,148.6441,149.0584,7942.0
2023-11-08 10:20:00,151.14,151.32,150.93,151.12,11797.0,149.088,149.2655,148.8808,149.0682,11797.0
2023-11-08 10:30:00,151.12,151.12,150.57,150.57,6140.0,149.0682,149.0682,148.5257,148.5257,6140.0
2023-11-08 10:40:00,150.66,150.66,150.1,150.29,9943.0,148.6145,148.6145,148.0621,148.2495,9943.0
2023-11-08 10:50:00,150.27,150.27,149.52,149.67,5759.0,148.2298,148.2298,147.49,147.6379,5759.0
2023-11-08 11:00:00,149.67,149.76,149.38,149.38,10082.0,147.6379,147.7267,147.3519,147.3519,10082.0
2023-11-08 11:10:00,149.36,149.55,149.24,149.49,13030.0,147.3321,147.5196,147.2138,147.4604,13030.0
2023-11-08 11:20:00,149.56,149.56,148.94,149.21,5706.0,147.5294,147.5294,146.9178,147.1842,5706.0
2023-11-08 11:30:00,149.21,149.28,148.77,148.8,6071.0,147.1842,147.2532,146.7501,146.7797,6071.0
2023-11-08 11:40:00,148.77,149.48,148.76,149.02,4611.0,146.7501,147.4505,146.7403,146.9968,4611.0
2023-11-08 11:50:00,149.0,149.06,148.75,148.81,4033.0,146.977,147.0362,146.7304,146.7896,4033.0
2023-11-08 12:00:00,148.75,148.76,148.33,148.49,9572.0,146.7304,146.7403,146.3161,146.474,9572.0
2023-11-08 12:10:00,148.49,148.94,148.49,148.91,5776.0,146.474,146.9178,146.474,146.8882,5776.0
2023-11-08 12:20:00,148.84,148.9,148.14,148.14,11892.0,146.8192,146.8784,146.1287,146.1287,11892.0
2023-11-08 12:30:00,148.22,148.37,147.8,147.83,14145.0,146.2076,146.3556,145.7933,145.8229,14145.0
2023-11-08 12:40:00,147.81,147.97,147.25,147.52,52659.0,145.8032,145.961,145.2508,145.5171,52659.0
2023-11-08 12:50:00,147.64,147.7,146.82,147.06,33371.0,145.6355,145.6947,144.8266,145.0634,33371.0
2023-11-08 13:00:00,147.11,147.33,146.78,147.03,29854.0,145.1127,145.3297,144.7872,145.0338,29854.0
2023-11-08 13:10:00,147.01,147.04,146.7,146.92,16309.0,145.014,145.0436,144.7083,144.9253,16309.0
2023-11-08 13:20:00,146.92,147.21,146.7,147.15,8752.0,144.9253,145.2113,144.7083,145.1521,8752.0
2023-11-08 13:30:00,147.21,147.34,146.98,147.15,7177.0,145.2113,145.3396,144.9845,145.1521,7177.0
2023-11-08 13:40:00,147.23,147.33,146.99,147.19,15765.0,145.2311,145.3297,144.9943,145.1916,15765.0
2023-11-08 13:50:00,147.19,147.75,147.19,147.52,10551.0,145.1916,145.744,145.1916,145.5171,10551.0
2023-11-08 14:00:00,147.51,147.92,147.46,147.87,8609.0,145.5073,145.9117,145.4579,145.8624,8609.0
2023-11-08 14:10:00,147.83,148.03,147.83,147.89,8652.0,145.8229,146.0202,145.8229,145.8821,8652.0
2023-11-08 14:20:00,147.9,148.11,147.85,148.05,4482.0,145.892,146.0991,145.8426,146.0399,4482.0
2023-11-08 14:30:00,148.12,148.22,147.72,147.81,11291.0,146.109,146.2076,145.7144,145.8032,11291.0
2023-11-08 14:40:00,147.72,148.1,147.72,148.09,12998.0,145.7144,146.0892,145.7144,146.0794,12998.0
2023-11-08 14:50:00,148.05,148.62,147.95,148.05,12254.0,146.0399,146.6022,145.9413,146.0399,12254.0
2023-11-08 15:00:00,148.03,148.15,147.86,147.91,14498.0,146.0202,146.1386,145.8525,145.9018,14498.0
2023-11-08 15:10:00,147.88,148.32,147.75,148.07,17646.0,145.8722,146.3063,145.744,146.0597,17646.0
2023-11-08 15:20:00,148.03,148.6,148.01,148.59,23774.0,146.0202,146.5825,146.0005,146.5726,23774.0
2023-11-08 15:30:00,148.6,148.73,148.23,148.68,27649.0,146.5825,146.7107,146.2175,146.6614,27649.0
2023-11-08 15:40:00,148.67,148.94,148.41,148.42,43932.0,146.6515,146.9178,146.395,146.4049,43932.0
2023-11-08 15:50:00,148.42,148.89,148.42,148.79,111267.0,146.4049,146.8685,146.4049,146.7699,111267.0
2023-11-09 09:30:00,147.52,148.33,147.04,147.93,21540.0,145.5171,146.3161,145.0436,145.9216,21540.0
2023-11-09 09:40:00,148.0,148.75,147.99,148.21,5366.0,145.9906,146.7304,145.9807,146.1978,5366.0
2023-11-09 09:50:00,147.99,148.32,147.89,148.02,13446.0,145.9807,146.3063,145.8821,146.0103,13446.0
2023-11-09 10:00:00,147.62,147.96,145.91,146.15,9412.0,145.6158,145.9511,143.929,144.1657,9412.0
2023-11-09 10:10:00,146.06,146.06,145.5,146.0,9288.0,144.0769,144.0769,143.5245,144.0178,9288.0
2023-11-09 10:20:00,145.9,145.95,145.2,145.24,11405.0,143.9191,143.9684,143.2286,143.2681,11405.0
2023-11-09 10:30:00,145.23,145.23,144.33,144.44,17856.0,143.2582,143.2582,142.3704,142.4789,17856.0
2023-11-09 10:40:00,144.38,144.56,144.1,144.46,23243.0,142.4198,142.5973,142.1436,142.4987,23243.0
2023-11-09 10:50:00,144.47,144.76,144.21,144.59,17179.0,142.5085,142.7946,142.2521,142.6269,17179.0
2023-11-09 11:00:00,144.6,144.85,144.32,144.71,9001.0,142.6368,142.8834,142.3606,142.7453,9001.0
2023-11-09 11:10:00,144.77,144.9,144.6,144.71,12738.0,142.8045,142.9327,142.6368,142.7453,12738.0
2023-11-09 11:20:00,144.63,144.72,144.09,144.33,7907.0,142.6664,142.7551,142.1337,142.3704,7907.0
2023-11-09 11:30:00,144.52,144.56,144.27,144.37,5113.0,142.5579,142.5973,142.3112,142.4099,5113.0
2023-11-09 11:40:00,144.27,144.27,143.69,143.69,11132.0,142.3112,142.3112,141.7391,141.7391,11132.0
2023-11-09 11:50:00,143.77,143.86,143.48,143.5,12649.0,141.818,141.9068,141.532,141.5517,12649.0
2023-11-09 12:00:00,143.48,144.02,143.46,144.02,5765.0,141.532,142.0646,141.5122,142.0646,5765.0
2023-11-09 12:10:00,143.92,144.02,143.76,144.02,4034.0,141.966,142.0646,141.8082,142.0646,4034.0
2023-11-09 12:20:00,143.89,144.43,143.88,144.29,7808.0,141.9364,142.4691,141.9265,142.331,7808.0
2023-11-09 12:30:00,144.39,144.76,144.38,144.5,7285.0,142.4296,142.7946,142.4198,142.5381,7285.0
2023-11-09 12:40:00,144.55,145.28,144.54,145.12,24111.0,142.5874,143.3075,142.5776,143.1497,24111.0
2023-11-09 12:50:00,145.25,145.52,145.03,145.03,6878.0,143.2779,143.5443,143.0609,143.0609,6878.0
2023-11-09 13:00:00,145.14,145.21,144.65,144.93,7083.0,143.1694,143.2385,142.6861,142.9623,7083.0
2023-11-09 13:10:00,144.83,145.28,144.83,144.91,5855.0,142.8636,143.3075,142.8636,142.9426,5855.0
2023-11-09 13:20:00,144.94,145.17,144.84,144.99,3825.0,142.9721,143.199,142.8735,143.0215,3825.0
2023-11-09 13:30:00,144.89,144.91,144.5,144.5,2815.0,142.9228,142.9426,142.5381,142.5381,2815.0
2023-11-09 13:40:00,144.37,144.68,144.27,144.68,7857.0,142.4099,142.7157,142.3112,142.7157,7857.0
2023-11-09 13:50:00,144.7,144.71,144.42,144.58,2408.0,142.7354,142.7453,142.4592,142.617,2408.0
2023-11-09 14:00:00,144.51,144.51,144.08,144.24,8263.0,142.548,142.548,142.1238,142.2817,8263.0
2023-11-09 14:10:00,144.17,144.38,144.07,144.15,5162.0,142.2126,142.4198,142.114,142.1929,5162.0
2023-11-09 14:20:00,144.19,144.33,143.94,144.33,7351.0,142.2323,142.3704,141.9857,142.3704,7351.0
2023-11-09 14:30:00,144.26,144.43,143.92,144.08,9049.0,142.3014,142.4691,141.966,142.1238,9049.0
2023-11-09 14:40:00,144.0,144.1,143.72,143.95,15040.0,142.0449,142.1436,141.7687,141.9956,15040.0
2023-11-09 14:50:00,143.93,144.33,143.92,144.07,16784.0,141.9759,142.3704,141.966,142.114,16784.0
2023-11-09 15:00:00,144.06,144.22,143.76,143.83,10772.0,142.1041,142.2619,141.8082,141.8772,10772.0
2023-11-09 15:10:00,143.79,143.88,143.53,143.56,22357.0,141.8378,141.9265,141.5813,141.6109,22357.0
2023-11-09 15:20:00,143.55,143.59,143.11,143.14,19400.0,141.601,141.6405,141.167,141.1966,19400.0
2023-11-09 15:30:00,143.17,143.26,142.71,142.72,28151.0,141.2262,141.315,140.7724,140.7823,28151.0
2023-11-09 15:40:00,142.72,143.0,142.65,142.89,32164.0,140.7823,141.0585,140.7132,140.95,32164.0
2023-11-09 15:50:00,142.92,143.44,142.86,143.41,132435.0,140.9796,141.4925,140.9204,141.4629,132435.0
2023-11-10 09:30:00,142.8,143.41,141.63,142.29,19649.0,140.8612,141.4629,139.7071,140.3581,19649.0
2023-11-10 09:40:00,142.7,142.79,141.78,142.79,4958.0,140.7626,140.8513,139.8551,140.8513,4958.0
2023-11-10 09:50:00,142.63,142.68,141.98,142.43,6559.0,140.6935,140.7428,140.0523,140.4962,6559.0
2023-11-10 10:00:00,142.27,142.27,141.5,141.5,11124.0,140.3384,140.3384,139.5789,139.5789,11124.0
2023-11-10 10:10:00,141.51,141.9,141.27,141.86,17149.0,139.5887,139.9734,139.352,139.934,17149.0
2023-11-10 10:20:00,141.85,141.85,141.33,141.43,8267.0,139.9241,139.9241,139.4112,139.5098,8267.0
2023-11-10 10:30:00,141.48,141.93,141.43,141.76,20492.0,139.5591,140.003,139.5098,139.8353,20492.0
2023-11-10 10:40:00,141.69,142.36,141.68,142.28,7232.0,139.7663,140.4272,139.7564,140.3483,7232.0
2023-11-10 10:50:00,142.33,142.47,142.16,142.38,12881.0,140.3976,140.5357,140.2299,140.4469,12881.0
2023-11-10 11:00:00,142.3,142.52,142.12,142.26,16890.0,140.368,140.585,140.1904,140.3285,16890.0
2023-11-10 11:10:00,142.11,142.24,141.82,141.82,9855.0,140.1806,140.3088,139.8945,139.8945,9855.0
2023-11-10 11:20:00,141.75,141.9,141.64,141.83,9880.0,139.8255,139.9734,139.717,139.9044,9880.0
2023-11-10 11:30:00,141.84,141.84,141.41,141.69,20464.0,139.9142,139.9142,139.4901,139.7663,20464.0
2023-11-10 11:40:00,141.69,141.75,141.46,141.47,11687.0,139.7663,139.8255,139.5394,139.5493,11687.0
2023-11-10 11:50:00,141.5,141.65,141.43,141.55,17262.0,139.5789,139.7268,139.5098,139.6282,17262.0
2023-11-10 12:00:00,141.51,141.95,141.51,141.72,8012.0,139.5887,140.0227,139.5887,139.7959,8012.0
2023-11-10 12:10:00,141.67,141.94,141.6,141.91,19757.0,139.7465,140.0129,139.6775,139.9833,19757.0
2023-11-10 12:20:00,141.85,142.32,141.63,142.16,29689.0,139.9241,140.3877,139.7071,140.2299,29689.0
2023-11-10 12:30:00,142.08,142.66,142.03,142.6,14342.0,140.151,140.7231,140.1017,140.6639,14342.0
2023-11-10 12:40:00,142.76,142.82,142.34,142.51,9138.0,140.8217,140.8809,140.4074,140.5751,9138.0
2023-11-10 12:50:00,142.43,142.78,142.42,142.78,14038.0,140.4962,140.8415,140.4864,140.8415,14038.0
2023-11-10 13:00:00,142.79,143.11,142.79,143.0,13824.0,140.8513,141.167,140.8513,141.0585,13824.0
2023-11-10 13:10:00,142.99,143.1,142.77,142.96,14715.0,141.0486,141.1571,140.8316,141.019,14715.0
2023-11-10 13:20:00,143.03,143.28,142.97,143.15,36597.0,141.0881,141.3347,141.0289,141.2065,36597.0
2023-11-10 13:30:00,143.09,143.09,142.76,142.76,16559.0,141.1473,141.1473,140.8217,140.8217,16559.0
2023-11-10 13:40:00,142.77,142.98,142.42,142.44,14939.0,140.8316,141.0388,140.4864,140.5061,14939.0
2023-11-10 13:50:00,142.47,142.82,142.33,142.81,12333.0,140.5357,140.8809,140.3976,140.8711,12333.0
2023-11-10 14:00:00,142.85,142.95,142.7,142.74,11157.0,140.9105,141.0092,140.7626,140.802,11157.0
2023-11-10 14:10:00,142.8,142.99,142.7,142.79,14734.0,140.8612,141.0486,140.7626,140.8513,14734.0
2023-11-10 14:20:00,142.81,143.04,142.8,142.99,8889.0,140.8711,141.0979,140.8612,141.0486,8889.0
2023-11-10 14:30:00,143.01,143.16,142.97,143.11,26541.0,141.0684,141.2163,141.0289,141.167,26541.0
2023-11-10 14:40:00,143.1,143.15,143.0,143.09,29786.0,141.1571,141.2065,141.0585,141.1473,29786.0
2023-11-10 14:50:00,143.11,143.34,143.09,143.17,43897.0,141.167,141.3939,141.1473,141.2262,43897.0
2023-11-10 15:00:00,143.19,143.5,143.16,143.47,14407.0,141.2459,141.5517,141.2163,141.5221,14407.0
2023-11-10 15:10:00,143.38,143.76,143.36,143.76,13690.0,141.4333,141.8082,141.4136,141.8082,13690.0
2023-11-10 15:20:00,143.75,143.86,143.67,143.84,15949.0,141.7983,141.9068,141.7194,141.8871,15949.0
2023-11-10 15:30:00,143.84,143.89,143.55,143.57,21225.0,141.8871,141.9364,141.601,141.6207,21225.0
2023-11-10 15:40:00,143.6,143.72,143.52,143.58,28281.0,141.6503,141.7687,141.5714,141.6306,28281.0
2023-11-10 15:50:00,143.59,143.73,143.47,143.6,117321.0,141.6405,141.7786,141.5221,141.6503,117321.0
2023-11-13 09:30:00,145.62,146.74,144.67,145.25,61681.0,143.6429,144.7477,142.7058,143.2779,61681.0
2023-11-13 09:40:00,145.53,146.14,144.65,144.86,22683.0,143.5541,144.1559,142.6861,142.8932,22683.0
2023-11-13 09:50:00,144.77,145.24,142.25,142.3,29407.0,142.8045,143.2681,140.3187,140.368,29407.0
2023-11-13 10:00:00,142.18,142.45,140.99,141.04,14930.0,140.2496,140.516,139.0758,139.1251,14930.0
2023-11-13 10:10:00,141.02,141.4,140.81,141.24,12117.0,139.1054,139.4802,138.8982,139.3224,12117.0
2023-11-13 10:20:00,141.21,141.81,141.13,141.81,11677.0,139.2928,139.8846,139.2139,139.8846,11677.0
2023-11-13 10:30:00,141.74,141.91,141.46,141.91,9557.0,139.8156,139.9833,139.5394,139.9833,9557.0
2023-11-13 10:40:00,141.82,141.87,141.33,141.66,11487.0,139.8945,139.9438,139.4112,139.7367,11487.0
2023-11-13 10:50:00,141.58,141.88,141.45,141.53,6944.0,139.6578,139.9537,139.5295,139.6084,6944.0
2023-11-13 11:00:00,141.5,142.23,141.5,142.23,13454.0,139.5789,140.2989,139.5789,140.2989,13454.0
2023-11-13 11:10:00,142.21,142.53,142.14,142.32,7548.0,140.2792,140.5949,140.2102,140.3877,7548.0
2023-11-13 11:20:00,142.21,142.99,142.07,142.53,16331.0,140.2792,141.0486,140.1411,140.5949,16331.0
2023-11-13 11:30:00,142.45,142.55,142.2,142.39,7763.0,140.516,140.6146,140.2693,140.4568,7763.0
2023-11-13 11:40:00,142.33,143.06,142.16,142.93,26419.0,140.3976,141.1177,140.2299,140.9894,26419.0
2023-11-13 11:50:00,143.0,143.32,142.78,142.79,19634.0,141.0585,141.3741,140.8415,140.8513,19634.0
2023-11-13 12:00:00,142.86,143.04,142.58,142.7,7836.0,140.9204,141.0979,140.6442,140.7626,7836.0
2023-11-13 12:10:00,142.62,142.9,142.56,142.68,20109.0,140.6836,140.9598,140.6245,140.7428,20109.0
2023-11-13 12:20:00,142.68,143.11,142.64,143.11,11458.0,140.7428,141.167,140.7034,141.167,11458.0
2023-11-13 12:30:00,143.11,143.11,142.59,142.68,8947.0,141.167,141.167,140.6541,140.7428,8947.0
2023-11-13 12:40:00,142.68,143.03,142.59,142.9,7705.0,140.7428,141.0881,140.6541,140.9598,7705.0
2023-11-13 12:50:00,142.9,142.9,142.6,142.88,5997.0,140.9598,140.9598,140.6639,140.9401,5997.0
2023-11-13 13:00:00,142.96,143.09,142.71,143.09,8421.0,141.019,141.1473,140.7724,141.1473,8421.0
2023-11-13 13:10:00,143.09,143.33,142.96,143.25,9938.0,141.1473,141.384,141.019,141.3051,9938.0
2023-11-13 13:20:00,143.25,143.38,143.16,143.19,7706.0,141.3051,141.4333,141.2163,141.2459,7706.0
2023-11-13 13:30:00,143.19,143.51,143.18,143.38,10020.0,141.2459,141.5616,141.236,141.4333,10020.0
2023-11-13 13:40:00,143.35,143.71,143.29,143.43,21157.0,141.4037,141.7588,141.3446,141.4827,21157.0
2023-11-13 13:50:00,143.52,143.53,143.17,143.34,21558.0,141.5714,141.5813,141.2262,141.3939,21558.0
2023-11-13 14:00:00,143.34,143.81,143.3,143.81,19388.0,141.3939,141.8575,141.3544,141.8575,19388.0
2023-11-13 14:10:00,143.85,144.01,143.71,143.9,24774.0,141.8969,142.0548,141.7588,141.9463,24774.0
2023-11-13 14:20:00,143.9,144.13,143.78,144.0,18601.0,141.9463,142.1731,141.8279,142.0449,18601.0
2023-11-13 14:30:00,144.0,144.19,143.88,144.07,15525.0,142.0449,142.2323,141.9265,142.114,15525.0
2023-11-13 14:40:00,144.07,144.08,143.62,143.62,9154.0,142.114,142.1238,141.6701,141.6701,9154.0
2023-11-13 14:50:00,143.6,143.78,143.49,143.78,17860.0,141.6503,141.8279,141.5418,141.8279,17860.0
2023-11-13 15:00:00,143.78,143.84,143.59,143.66,9471.0,141.8279,141.8871,141.6405,141.7095,9471.0
2023-11-13 15:10:00,143.69,143.75,143.52,143.53,9234.0,141.7391,141.7983,141.5714,141.5813,9234.0
2023-11-13 15:20:00,143.57,143.67,143.52,143.53,9934.0,141.6207,141.7194,141.5714,141.5813,9934.0
2023-11-13 15:30:00,143.55,143.77,143.25,143.32,11323.0,141.601,141.818,141.3051,141.3741,11323.0
2023-11-13 15:40:00,143.28,143.34,143.05,143.24,20768.0,141.3347,141.3939,141.1078,141.2952,20768.0
2023-11-13 15:50:00,143.29,143.37,142.8,142.9,68673.0,141.3446,141.4235,140.8612,140.9598,68673.0
2023-11-14 09:30:00,145.23,146.08,144.29,145.77,23946.0,143.2582,144.0967,142.331,143.7909,23946.0
2023-11-14 09:40:00,146.05,146.56,145.32,146.22,11249.0,144.0671,144.5702,143.347,144.2348,11249.0
2023-11-14 09:50:00,146.03,147.11,145.95,146.94,14012.0,144.0473,145.1127,143.9684,144.945,14012.0
2023-11-14 10:00:00,146.82,146.86,145.92,146.31,11488.0,144.8266,144.8661,143.9388,144.3235,11488.0
2023-11-14 10:10:00,146.43,146.69,146.21,146.35,8076.0,144.4419,144.6984,144.2249,144.363,8076.0
2023-11-14 10:20:00,146.31,146.69,146.17,146.59,10431.0,144.3235,144.6984,144.1854,144.5997,10431.0
2023-11-14 10:30:00,146.66,147.09,146.62,147.0,7674.0,144.6688,145.093,144.6293,145.0042,7674.0
2023-11-14 10:40:00,147.02,147.1,146.77,146.79,7205.0,145.0239,145.1028,144.7773,144.797,7205.0
2023-11-14 10:50:00,146.83,147.24,146.77,147.22,4891.0,144.8365,145.2409,144.7773,145.2212,4891.0
2023-11-14 11:00:00,147.25,148.08,147.25,148.06,27535.0,145.2508,146.0695,145.2508,146.0498,27535.0
2023-11-14 11:10:00,148.13,148.2,147.74,147.83,11180.0,146.1188,146.1879,145.7341,145.8229,11180.0
2023-11-14 11:20:00,147.9,148.01,147.65,147.78,10973.0,145.892,146.0005,145.6454,145.7736,10973.0
2023-11-14 11:30:00,147.78,148.05,147.62,147.77,9620.0,145.7736,146.0399,145.6158,145.7637,9620.0
2023-11-14 11:40:00,147.77,147.96,147.29,147.29,7080.0,145.7637,145.9511,145.2902,145.2902,7080.0
2023-11-14 11:50:00,147.4,147.4,146.66,146.66,5013.0,145.3987,145.3987,144.6688,144.6688,5013.0
2023-11-14 12:00:00,146.66,146.71,146.28,146.28,6524.0,144.6688,144.7181,144.294,144.294,6524.0
2023-11-14 12:10:00,146.28,146.28,146.1,146.1,3110.0,144.294,144.294,144.1164,144.1164,3110.0
2023-11-14 12:20:00,146.12,146.28,145.99,146.17,8036.0,144.1361,144.294,144.0079,144.1854,8036.0
2023-11-14 12:30:00,146.17,146.35,145.91,146.05,3983.0,144.1854,144.363,143.929,144.0671,3983.0
2023-11-14 12:40:00,146.17,146.23,145.87,145.93,4903.0,144.1854,144.2446,143.8895,143.9487,4903.0
2023-11-14 12:50:00,145.87,146.03,145.83,145.87,3661.0,143.8895,144.0473,143.8501,143.8895,3661.0
2023-11-14 13:00:00,145.77,145.97,145.76,145.83,4339.0,143.7909,143.9882,143.781,143.8501,4339.0
2023-11-14 13:10:00,145.83,145.87,145.72,145.72,3787.0,143.8501,143.8895,143.7416,143.7416,3787.0
2023-11-14 13:20:00,145.73,146.02,145.68,145.97,4632.0,143.7514,144.0375,143.7021,143.9882,4632.0
2023-11-14 13:30:00,145.97,146.2,145.92,146.18,8305.0,143.9882,144.215,143.9388,144.1953,8305.0
2023-11-14 13:40:00,146.25,146.41,146.22,146.37,6957.0,144.2644,144.4222,144.2348,144.3827,6957.0
2023-11-14 13:50:00,146.43,146.52,145.96,145.96,8218.0,144.4419,144.5307,143.9783,143.9783,8218.0
2023-11-14 14:00:00,145.87,145.99,145.85,145.98,4365.0,143.8895,144.0079,143.8698,143.998,4365.0
2023-11-14 14:10:00,145.97,145.98,145.72,145.97,6139.0,143.9882,143.998,143.7416,143.9882,6139.0
2023-11-14 14:20:00,145.91,145.95,145.64,145.68,6016.0,143.929,143.9684,143.6626,143.7021,6016.0
2023-11-14 14:30:00,145.63,146.11,145.63,146.0,9544.0,143.6528,144.1263,143.6528,144.0178,9544.0
2023-11-14 14:40:00,146.04,146.47,146.0,146.41,8339.0,144.0572,144.4814,144.0178,144.4222,8339.0
2023-11-14 14:50:00,146.42,146.59,146.39,146.57,6233.0,144.4321,144.5997,144.4025,144.58,6233.0
2023-11-14 15:00:00,146.59,147.04,146.48,147.04,5302.0,144.5997,145.0436,144.4912,145.0436,5302.0
2023-11-14 15:10:00,147.07,147.22,147.01,147.16,10513.0,145.0732,145.2212,145.014,145.162,10513.0
2023-11-14 15:20:00,147.18,147.79,147.18,147.71,16031.0,145.1817,145.7835,145.1817,145.7045,16031.0
2023-11-14 15:30:00,147.67,147.67,147.28,147.34,12170.0,145.6651,145.6651,145.2804,145.3396,12170.0
2023-11-14 15:40:00,147.31,147.62,147.31,147.36,21365.0,145.31,145.6158,145.31,145.3593,21365.0
2023-11-14 15:50:00,147.32,147.4,147.07,147.34,71908.0,145.3198,145.3987,145.0732,145.3396,71908.0
2023-11-15 09:30:00,147.31,149.71,147.31,149.18,33710.0,145.31,147.6774,145.31,147.1546,33710.0
2023-11-15 09:40:00,149.22,149.49,148.87,149.49,8329.0,147.194,147.4604,146.8488,147.4604,8329.0
2023-11-15 09:50:00,149.27,149.91,149.08,149.55,9064.0,147.2434,147.8747,147.0559,147.5196,9064.0
2023-11-15 10:00:00,149.7,149.76,149.39,149.61,10320.0,147.6675,147.7267,147.3617,147.5787,10320.0
2023-11-15 10:10:00,149.61,150.36,149.6,150.3,34776.0,147.5787,148.3186,147.5689,148.2594,34776.0
2023-11-15 10:20:00,150.3,151.0,150.29,150.82,23199.0,148.2594,148.9499,148.2495,148.7723,23199.0
2023-11-15 10:30:00,150.98,151.5,150.93,151.37,17900.0,148.9301,149.4431,148.8808,149.3148,17900.0
2023-11-15 10:40:00,151.42,151.58,151.21,151.4,16625.0,149.3642,149.522,149.157,149.3444,16625.0
2023-11-15 10:50:00,151.33,151.73,151.11,151.52,8534.0,149.2754,149.67,149.0584,149.4628,8534.0
2023-11-15 11:00:00,151.58,151.7,151.13,151.34,7768.0,149.522,149.6404,149.0781,149.2853,7768.0
2023-11-15 11:10:00,151.37,151.42,150.97,151.36,9052.0,149.3148,149.3642,148.9203,149.305,9052.0
2023-11-15 11:20:00,151.43,151.92,151.42,151.63,12785.0,149.374,149.8574,149.3642,149.5713,12785.0
2023-11-15 11:30:00,151.68,151.83,150.85,151.23,20818.0,149.6206,149.7686,148.8019,149.1767,20818.0
2023-11-15 11:40:00,151.19,151.93,151.09,151.84,13199.0,149.1373,149.8672,149.0387,149.7785,13199.0
2023-11-15 11:50:00,151.75,152.11,151.63,152.04,20047.0,149.6897,150.0448,149.5713,149.9758,20047.0
2023-11-15 12:00:00,152.11,152.4,151.97,152.4,12992.0,150.0448,150.3309,149.9067,150.3309,12992.0
2023-11-15 12:10:00,152.47,152.57,152.22,152.47,13417.0,150.3999,150.4986,150.1533,150.3999,13417.0
2023-11-15 12:20:00,152.5,152.79,152.34,152.75,16897.0,150.4295,150.7156,150.2717,150.6761,16897.0
2023-11-15 12:30:00,152.74,153.03,152.65,152.97,14201.0,150.6662,150.9523,150.5775,150.8931,14201.0
2023-11-15 12:40:00,152.99,153.36,152.86,153.36,14404.0,150.9129,151.2778,150.7846,151.2778,14404.0
2023-11-15 12:50:00,153.3,153.5,153.23,153.46,27894.0,151.2186,151.4159,151.1496,151.3765,27894.0
2023-11-15 13:00:00,153.43,153.43,152.94,152.99,24286.0,151.3469,151.3469,150.8635,150.9129,24286.0
2023-11-15 13:10:00,153.1,153.38,152.82,152.93,15678.0,151.0214,151.2976,150.7452,150.8537,15678.0
2023-11-15 13:20:00,152.88,153.28,152.82,153.27,13037.0,150.8043,151.1989,150.7452,151.1891,13037.0
2023-11-15 13:30:00,153.31,153.32,153.08,153.19,7849.0,151.2285,151.2384,151.0016,151.1101,7849.0
2023-11-15 13:40:00,153.18,153.28,152.97,153.07,11723.0,151.1003,151.1989,150.8931,150.9918,11723.0
2023-11-15 13:50:00,153.01,153.2,152.86,153.07,14111.0,150.9326,151.12,150.7846,150.9918,14111.0
2023-11-15 14:00:00,153.01,153.48,153.01,153.48,15280.0,150.9326,151.3962,150.9326,151.3962,15280.0
2023-11-15 14:10:00,153.44,153.63,153.32,153.45,25047.0,151.3567,151.5442,151.2384,151.3666,25047.0
2023-11-15 14:20:00,153.45,153.65,153.31,153.52,16084.0,151.3666,151.5639,151.2285,151.4357,16084.0
2023-11-15 14:30:00,153.57,153.61,153.33,153.46,20300.0,151.485,151.5244,151.2482,151.3765,20300.0
2023-11-15 14:40:00,153.5,153.55,153.25,153.35,15254.0,151.4159,151.4653,151.1693,151.268,15254.0
2023-11-15 14:50:00,153.35,153.45,153.16,153.41,26041.0,151.268,151.3666,151.0805,151.3272,26041.0
2023-11-15 15:00:00,153.43,153.54,153.37,153.43,13581.0,151.3469,151.4554,151.2877,151.3469,13581.0
2023-11-15 15:10:00,153.48,153.56,152.97,152.99,66588.0,151.3962,151.4751,150.8931,150.9129,66588.0
2023-11-15 15:20:00,152.97,153.02,152.78,152.98,15504.0,150.8931,150.9424,150.7057,150.903,15504.0
2023-11-15 15:30:00,152.98,153.06,152.9,153.0,19272.0,150.903,150.9819,150.8241,150.9227,19272.0
2023-11-15 15:40:00,153.0,153.04,152.13,152.3,31779.0,150.9227,150.9622,150.0645,150.2322,31779.0
2023-11-15 15:50:00,152.22,152.36,152.09,152.15,119305.0,150.1533,150.2914,150.0251,150.0843,119305.0
2023-11-16 09:30:00,149.96,151.16,149.03,149.5,34352.0,147.924,149.1077,147.0066,147.4702,34352.0
2023-11-16 09:40:00,149.35,150.57,149.32,150.0,30797.0,147.3223,148.5257,147.2927,147.9634,30797.0
2023-11-16 09:50:00,150.08,150.1,149.29,149.77,22078.0,148.0424,148.0621,147.2631,147.7366,22078.0
2023-11-16 10:00:00,149.86,150.61,149.78,150.29,13101.0,147.8254,148.5652,147.7464,148.2495,13101.0
2023-11-16 10:10:00,150.29,150.33,149.69,149.69,21726.0,148.2495,148.289,147.6577,147.6577,21726.0
2023-11-16 10:20:00,149.71,149.71,149.27,149.29,5693.0,147.6774,147.6774,147.2434,147.2631,5693.0
2023-11-16 10:30:00,149.41,149.74,149.06,149.62,20285.0,147.3815,147.707,147.0362,147.5886,20285.0
2023-11-16 10:40:00,149.62,149.77,149.37,149.62,14411.0,147.5886,147.7366,147.342,147.5886,14411.0
2023-11-16 10:50:00,149.63,149.63,149.16,149.45,10648.0,147.5985,147.5985,147.1349,147.4209,10648.0
2023-11-16 11:00:00,149.46,149.59,149.17,149.36,12764.0,147.4308,147.559,147.1447,147.3321,12764.0
2023-11-16 11:10:00,149.41,149.52,149.07,149.31,9581.0,147.3815,147.49,147.0461,147.2828,9581.0
2023-11-16 11:20:00,149.24,149.48,149.14,149.23,11099.0,147.2138,147.4505,147.1151,147.2039,11099.0
2023-11-16 11:30:00,149.21,149.6,149.21,149.33,10631.0,147.1842,147.5689,147.1842,147.3025,10631.0
2023-11-16 11:40:00,149.35,149.45,149.14,149.14,4383.0,147.3223,147.4209,147.1151,147.1151,4383.0
2023-11-16 11:50:00,149.1,149.24,148.88,149.0,10316.0,147.0757,147.2138,146.8587,146.977,10316.0
2023-11-16 12:00:00,149.02,149.21,148.83,149.16,8086.0,146.9968,147.1842,146.8093,147.1349,8086.0
2023-11-16 12:10:00,149.16,149.26,148.85,149.12,10428.0,147.1349,147.2335,146.8291,147.0954,10428.0
2023-11-16 12:20:00,149.17,149.32,148.99,149.32,12700.0,147.1447,147.2927,146.9672,147.2927,12700.0
2023-11-16 12:30:00,149.29,149.55,149.24,149.5,7132.0,147.2631,147.5196,147.2138,147.4702,7132.0
2023-11-16 12:40:00,149.53,149.81,149.34,149.42,9503.0,147.4998,147.776,147.3124,147.3913,9503.0
2023-11-16 12:50:00,149.41,149.79,149.36,149.72,12609.0,147.3815,147.7563,147.3321,147.6873,12609.0
2023-11-16 13:00:00,149.72,149.85,149.59,149.76,11795.0,147.6873,147.8155,147.559,147.7267,11795.0
2023-11-16 13:10:00,149.79,149.93,149.74,149.81,10581.0,147.7563,147.8944,147.707,147.776,10581.0
2023-11-16 13:20:00,149.71,149.89,149.66,149.74,7082.0,147.6774,147.8549,147.6281,147.707,7082.0
2023-11-16 13:30:00,149.73,149.8,149.36,149.43,20852.0,147.6971,147.7662,147.3321,147.4012,20852.0
2023-11-16 13:40:00,149.41,149.5,149.15,149.16,7951.0,147.3815,147.4702,147.125,147.1349,7951.0
2023-11-16 13:50:00,149.21,149.28,148.83,148.93,12960.0,147.1842,147.2532,146.8093,146.908,12960.0
2023-11-16 14:00:00,148.9,149.05,148.75,148.89,6329.0,146.8784,147.0263,146.7304,146.8685,6329.0
2023-11-16 14:10:00,148.89,149.09,148.84,149.03,12086.0,146.8685,147.0658,146.8192,147.0066,12086.0
2023-11-16 14:20:00,148.99,149.01,148.72,148.79,6721.0,146.9672,146.9869,146.7008,146.7699,6721.0
2023-11-16 14:30:00,148.75,148.85,148.6,148.69,10593.0,146.7304,146.8291,146.5825,146.6712,10593.0
2023-11-16 14:40:00,148.68,148.93,148.68,148.85,15338.0,146.6614,146.908,146.6614,146.8291,15338.0
2023-11-16 14:50:00,148.83,149.06,148.78,148.95,14589.0,146.8093,147.0362,146.76,146.9277,14589.0
2023-11-16 15:00:00,148.95,149.07,148.91,149.06,9560.0,146.9277,147.0461,146.8882,147.0362,9560.0
2023-11-16 15:10:00,149.06,149.26,148.85,149.03,35028.0,147.0362,147.2335,146.8291,147.0066,35028.0
2023-11-16 15:20:00,149.03,149.08,148.93,149.01,13147.0,147.0066,147.0559,146.908,146.9869,13147.0
2023-11-16 15:30:00,149.03,149.06,148.83,149.02,21884.0,147.0066,147.0362,146.8093,146.9968,21884.0
2023-11-16 15:40:00,148.99,149.15,148.89,148.9,49100.0,146.9672,147.125,146.8685,146.8784,49100.0
2023-11-16 15:50:00,148.92,149.0,148.67,148.9,109541.0,146.8981,146.977,146.6515,146.8784,109541.0
2023-11-17 09:30:00,148.81,150.1,148.81,149.09,42652.0,146.7896,148.0621,146.7896,147.0658,42652.0
2023-11-17 09:40:00,148.97,149.32,148.45,149.19,11838.0,146.9474,147.2927,146.4345,147.1644,11838.0
2023-11-17 09:50:00,149.19,149.22,148.64,148.87,13698.0,147.1644,147.194,146.6219,146.8488,13698.0
2023-11-17 10:00:00,148.87,148.98,148.38,148.9,19219.0,146.8488,146.9573,146.3654,146.8784,19219.0
2023-11-17 10:10:00,148.95,149.5,148.89,149.5,13327.0,146.9277,147.4702,146.8685,147.4702,13327.0
2023-11-17 10:20:00,149.53,149.93,149.29,149.55,9493.0,147.4998,147.8944,147.2631,147.5196,9493.0
2023-11-17 10:30:00,149.57,149.59,148.89,148.89,5537.0,147.5393,147.559,146.8685,146.8685,5537.0
2023-11-17 10:40:00,148.91,149.38,148.7,149.04,6935.0,146.8882,147.3519,146.6811,147.0165,6935.0
2023-11-17 10:50:00,148.94,148.95,148.37,148.39,9175.0,146.9178,146.9277,146.3556,146.3753,9175.0
2023-11-17 11:00:00,148.44,148.58,147.99,148.3,9427.0,146.4246,146.5627,145.9807,146.2865,9427.0
2023-11-17 11:10:00,148.16,148.38,147.89,148.02,5360.0,146.1484,146.3654,145.8821,146.0103,5360.0
2023-11-17 11:20:00,148.02,148.09,147.75,148.08,11544.0,146.0103,146.0794,145.744,146.0695,11544.0
2023-11-17 11:30:00,147.95,148.05,147.59,148.03,5600.0,145.9413,146.0399,145.5862,146.0202,5600.0
2023-11-17 11:40:00,147.92,147.97,147.65,147.78,10854.0,145.9117,145.961,145.6454,145.7736,10854.0
2023-11-17 11:50:00,147.72,148.28,147.66,148.28,31645.0,145.7144,146.2668,145.6552,146.2668,31645.0
2023-11-17 12:00:00,148.25,148.62,148.15,148.49,14119.0,146.2372,146.6022,146.1386,146.474,14119.0
2023-11-17 12:10:00,148.56,148.9,148.34,148.88,11835.0,146.543,146.8784,146.326,146.8587,11835.0
2023-11-17 12:20:00,148.84,149.04,148.77,148.8,7642.0,146.8192,147.0165,146.7501,146.7797,7642.0
2023-11-17 12:30:00,148.79,148.79,148.4,148.57,9237.0,146.7699,146.7699,146.3852,146.5529,9237.0
2023-11-17 12:40:00,148.62,148.64,148.1,148.1,13376.0,146.6022,146.6219,146.0892,146.0892,13376.0
2023-11-17 12:50:00,148.06,148.06,147.68,147.8,10517.0,146.0498,146.0498,145.6749,145.7933,10517.0
2023-11-17 13:00:00,147.84,147.9,147.39,147.39,8404.0,145.8328,145.892,145.3889,145.3889,8404.0
2023-11-17 13:10:00,147.51,148.03,147.47,147.98,5952.0,145.5073,146.0202,145.4678,145.9709,5952.0
2023-11-17 13:20:00,147.98,148.25,147.89,148.1,9988.0,145.9709,146.2372,145.8821,146.0892,9988.0
2023-11-17 13:30:00,148.11,148.27,147.92,148.26,5442.0,146.0991,146.2569,145.9117,146.2471,5442.0
2023-11-17 13:40:00,148.26,148.26,147.8,147.81,5588.0,146.2471,146.2471,145.7933,145.8032,5588.0
2023-11-17 13:50:00,147.75,148.04,147.67,147.92,6950.0,145.744,146.0301,145.6651,145.9117,6950.0
2023-11-17 14:00:00,147.91,148.01,147.82,147.89,4975.0,145.9018,146.0005,145.813,145.8821,4975.0
2023-11-17 14:10:00,147.98,148.32,147.81,148.32,50024.0,145.9709,146.3063,145.8032,146.3063,50024.0
2023-11-17 14:20:00,148.27,148.37,148.07,148.25,9912.0,146.2569,146.3556,146.0597,146.2372,9912.0
2023-11-17 14:30:00,148.25,148.67,148.19,148.53,7328.0,146.2372,146.6515,146.178,146.5134,7328.0
2023-11-17 14:40:00,148.59,149.04,148.59,148.98,7294.0,146.5726,147.0165,146.5726,146.9573,7294.0
2023-11-17 14:50:00,148.98,149.05,148.74,149.02,13825.0,146.9573,147.0263,146.7206,146.9968,13825.0
2023-11-17 15:00:00,149.03,149.25,148.9,149.0,20310.0,147.0066,147.2236,146.8784,146.977,20310.0
2023-11-17 15:10:00,148.96,149.08,148.8,149.02,21521.0,146.9376,147.0559,146.7797,146.9968,21521.0
2023-11-17 15:20:00,149.0,149.06,148.86,149.0,28467.0,146.977,147.0362,146.8389,146.977,28467.0
2023-11-17 15:30:00,149.05,149.25,148.65,148.66,22341.0,147.0263,147.2236,146.6318,146.6416,22341.0
2023-11-17 15:40:00,148.65,148.89,148.48,148.85,42213.0,146.6318,146.8685,146.4641,146.8291,42213.0
2023-11-17 15:50:00,148.85,149.17,148.72,148.92,155509.0,146.8291,147.1447,146.7008,146.8981,155509.0
2023-11-20 09:30:00,148.45,148.81,148.03,148.67,42877.0,146.4345,146.7896,146.0202,146.6515,42877.0
2023-11-20 09:40:00,148.67,150.32,148.66,150.13,12486.0,146.6515,148.2791,146.6416,148.0917,12486.0
2023-11-20 09:50:00,150.03,150.18,149.33,150.18,32782.0,147.993,148.141,147.3025,148.141,32782.0
2023-11-20 10:00:00,150.03,150.47,150.0,150.47,11438.0,147.993,148.4271,147.9634,148.4271,11438.0
2023-11-20 10:10:00,150.57,151.27,150.57,151.22,9176.0,148.5257,149.2162,148.5257,149.1669,9176.0
2023-11-20 10:20:00,151.32,151.34,150.8,151.03,5679.0,149.2655,149.2853,148.7526,148.9795,5679.0
2023-11-20 10:30:00,150.98,151.48,150.98,151.22,6522.0,148.9301,149.4234,148.9301,149.1669,6522.0
2023-11-20 10:40:00,151.33,151.65,151.32,151.56,5529.0,149.2754,149.591,149.2655,149.5023,5529.0
2023-11-20 10:50:00,151.65,151.88,151.65,151.8,5641.0,149.591,149.8179,149.591,149.739,5641.0
2023-11-20 11:00:00,151.79,151.8,151.42,151.52,7001.0,149.7291,149.739,149.3642,149.4628,7001.0
2023-11-20 11:10:00,151.49,151.68,151.41,151.64,13697.0,149.4332,149.6206,149.3543,149.5812,13697.0
2023-11-20 11:20:00,151.63,151.78,151.11,151.12,6422.0,149.5713,149.7193,149.0584,149.0682,6422.0
2023-11-20 11:30:00,151.21,151.5,151.12,151.27,5520.0,149.157,149.4431,149.0682,149.2162,5520.0
2023-11-20 11:40:00,151.21,151.39,151.13,151.36,2664.0,149.157,149.3346,149.0781,149.305,2664.0
2023-11-20 11:50:00,151.43,151.63,151.28,151.42,3536.0,149.374,149.5713,149.2261,149.3642,3536.0
2023-11-20 12:00:00,151.44,151.69,151.38,151.68,3219.0,149.3839,149.6305,149.3247,149.6206,3219.0
2023-11-20 12:10:00,151.64,151.64,151.49,151.57,2948.0,149.5812,149.5812,149.4332,149.5121,2948.0
2023-11-20 12:20:00,151.55,151.55,151.19,151.27,5288.0,149.4924,149.4924,149.1373,149.2162,5288.0
2023-11-20 12:30:00,151.32,151.39,151.2,151.32,3851.0,149.2655,149.3346,149.1472,149.2655,3851.0
2023-11-20 12:40:00,151.36,151.46,151.35,151.46,3200.0,149.305,149.4036,149.2951,149.4036,3200.0
2023-11-20 12:50:00,151.43,151.56,151.24,151.56,4352.0,149.374,149.5023,149.1866,149.5023,4352.0
2023-11-20 13:00:00,151.62,152.0,151.61,151.74,7817.0,149.5615,149.9363,149.5516,149.6798,7817.0
2023-11-20 13:10:00,151.71,151.79,151.43,151.43,3510.0,149.6502,149.7291,149.374,149.374,3510.0
2023-11-20 13:20:00,151.41,151.5,151.31,151.43,9084.0,149.3543,149.4431,149.2557,149.374,9084.0
2023-11-20 13:30:00,151.45,151.47,151.29,151.35,6816.0,149.3938,149.4135,149.2359,149.2951,6816.0
2023-11-20 13:40:00,151.33,151.61,151.33,151.47,13190.0,149.2754,149.5516,149.2754,149.4135,13190.0
2023-11-20 13:50:00,151.48,151.6,151.44,151.53,5276.0,149.4234,149.5417,149.3839,149.4727,5276.0
2023-11-20 14:00:00,151.53,151.63,151.47,151.59,7807.0,149.4727,149.5713,149.4135,149.5319,7807.0
2023-11-20 14:10:00,151.61,151.68,151.55,151.67,4784.0,149.5516,149.6206,149.4924,149.6108,4784.0
2023-11-20 14:20:00,151.54,151.63,151.46,151.52,6212.0,149.4825,149.5713,149.4036,149.4628,6212.0
2023-11-20 14:30:00,151.54,151.7,151.54,151.56,6722.0,149.4825,149.6404,149.4825,149.5023,6722.0
2023-11-20 14:40:00,151.58,151.72,151.57,151.63,6155.0,149.522,149.6601,149.5121,149.5713,6155.0
2023-11-20 14:50:00,151.66,151.66,151.48,151.61,5908.0,149.6009,149.6009,149.4234,149.5516,5908.0
2023-11-20 15:00:00,151.59,151.82,151.5,151.79,7806.0,149.5319,149.7587,149.4431,149.7291,7806.0
2023-11-20 15:10:00,151.77,151.9,151.71,151.9,10359.0,149.7094,149.8377,149.6502,149.8377,10359.0
2023-11-20 15:20:00,151.88,152.16,151.83,152.1,8467.0,149.8179,150.0941,149.7686,150.0349,8467.0
2023-11-20 15:30:00,152.1,152.12,151.7,151.98,14824.0,150.0349,150.0547,149.6404,149.9166,14824.0
2023-11-20 15:40:00,151.97,151.97,151.53,151.55,21766.0,149.9067,149.9067,149.4727,149.4924,21766.0
2023-11-20 15:50:00,151.5,151.57,151.18,151.25,65615.0,149.4431,149.5121,149.1274,149.1965,65615.0
2023-11-21 09:30:00,151.1,152.08,151.1,151.91,16525.0,149.0485,150.0152,149.0485,149.8475,16525.0
2023-11-21 09:40:00,151.89,151.96,150.89,150.9,16410.0,149.8278,149.8968,148.8414,148.8512,16410.0
2023-11-21 09:50:00,150.94,151.15,150.39,150.76,8212.0,148.8907,149.0978,148.3482,148.7131,8212.0
2023-11-21 10:00:00,150.79,152.11,150.79,152.08,10917.0,148.7427,150.0448,148.7427,150.0152,10917.0
2023-11-21 10:10:00,152.05,152.44,151.94,152.33,12564.0,149.9856,150.3703,149.8771,150.2618,12564.0
2023-11-21 10:20:00,152.31,152.38,152.01,152.19,14669.0,150.2421,150.3111,149.9462,150.1237,14669.0
2023-11-21 10:30:00,152.36,152.36,151.47,151.94,9542.0,150.2914,150.2914,149.4135,149.8771,9542.0
2023-11-21 10:40:00,152.0,152.41,152.0,152.25,8223.0,149.9363,150.3407,149.9363,150.1829,8223.0
2023-11-21 10:50:00,152.31,152.31,151.96,152.3,7754.0,150.2421,150.2421,149.8968,150.2322,7754.0
2023-11-21 11:00:00,152.28,152.62,152.23,152.58,9984.0,150.2125,150.5479,150.1632,150.5084,9984.0
2023-11-21 11:10:00,152.68,152.76,152.39,152.59,12076.0,150.6071,150.686,150.321,150.5183,12076.0
2023-11-21 11:20:00,152.6,152.74,152.41,152.5,6939.0,150.5281,150.6662,150.3407,150.4295,6939.0
2023-11-21 11:30:00,152.46,152.59,152.39,152.48,6537.0,150.39,150.5183,150.321,150.4098,6537.0
2023-11-21 11:40:00,152.47,152.54,152.17,152.53,5400.0,150.3999,150.469,150.104,150.4591,5400.0
2023-11-21 11:50:00,152.55,152.63,152.36,152.53,8306.0,150.4788,150.5577,150.2914,150.4591,8306.0
2023-11-21 12:00:00,152.52,152.7,152.48,152.5,10312.0,150.4492,150.6268,150.4098,150.4295,10312.0
2023-11-21 12:10:00,152.52,152.86,152.52,152.77,9655.0,150.4492,150.7846,150.4492,150.6958,9655.0
2023-11-21 12:20:00,152.8,152.84,152.61,152.67,3300.0,150.7254,150.7649,150.538,150.5972,3300.0
2023-11-21 12:30:00,152.7,152.83,152.68,152.78,3929.0,150.6268,150.755,150.6071,150.7057,3929.0
2023-11-21 12:40:00,152.78,152.85,152.71,152.81,5363.0,150.7057,150.7748,150.6367,150.7353,5363.0
2023-11-21 12:50:00,152.76,153.04,152.76,152.96,11110.0,150.686,150.9622,150.686,150.8833,11110.0
2023-11-21 13:00:00,152.96,152.96,152.47,152.61,5452.0,150.8833,150.8833,150.3999,150.538,5452.0
2023-11-21 13:10:00,152.65,152.65,152.43,152.63,7687.0,150.5775,150.5775,150.3605,150.5577,7687.0
2023-11-21 13:20:00,152.61,152.71,152.42,152.45,7074.0,150.538,150.6367,150.3506,150.3802,7074.0
2023-11-21 13:30:00,152.53,152.67,152.5,152.51,6113.0,150.4591,150.5972,150.4295,150.4394,6113.0
2023-11-21 13:40:00,152.6,152.79,152.6,152.74,5444.0,150.5281,150.7156,150.5281,150.6662,5444.0
2023-11-21 13:50:00,152.7,152.78,152.63,152.7,4078.0,150.6268,150.7057,150.5577,150.6268,4078.0
2023-11-21 14:00:00,152.67,152.74,152.51,152.56,6924.0,150.5972,150.6662,150.4394,150.4887,6924.0
2023-11-21 14:10:00,152.61,152.63,152.27,152.41,7082.0,150.538,150.5577,150.2026,150.3407,7082.0
2023-11-21 14:20:00,152.4,152.41,152.07,152.29,10122.0,150.3309,150.3407,150.0053,150.2224,10122.0
2023-11-21 14:30:00,152.36,152.36,152.15,152.21,7785.0,150.2914,150.2914,150.0843,150.1434,7785.0
2023-11-21 14:40:00,152.16,152.16,151.91,152.05,9591.0,150.0941,150.0941,149.8475,149.9856,9591.0
2023-11-21 14:50:00,152.09,152.46,151.99,152.46,13086.0,150.0251,150.39,149.9264,150.39,13086.0
2023-11-21 15:00:00,152.5,152.75,152.4,152.41,18374.0,150.4295,150.6761,150.3309,150.3407,18374.0
2023-11-21 15:10:00,152.47,152.63,152.39,152.61,10572.0,150.3999,150.5577,150.321,150.538,10572.0
2023-11-21 15:20:00,152.61,152.64,152.27,152.37,19708.0,150.538,150.5676,150.2026,150.3013,19708.0
2023-11-21 15:30:00,152.31,152.48,152.29,152.34,16040.0,150.2421,150.4098,150.2224,150.2717,16040.0
2023-11-21 15:40:00,152.32,152.48,152.3,152.42,17839.0,150.252,150.4098,150.2322,150.3506,17839.0
2023-11-21 15:50:00,152.42,152.68,152.38,152.52,64466.0,150.3506,150.6071,150.3111,150.4492,64466.0
2023-11-22 09:30:00,153.99,154.0,152.76,153.44,13981.0,151.8993,151.9091,150.686,151.3567,13981.0
2023-11-22 09:40:00,153.78,154.01,153.36,153.36,2868.0,151.6921,151.919,151.2778,151.2778,2868.0
2023-11-22 09:50:00,153.52,153.84,152.97,153.24,9094.0,151.4357,151.7513,150.8931,151.1595,9094.0
2023-11-22 10:00:00,153.24,153.54,153.1,153.36,3327.0,151.1595,151.4554,151.0214,151.2778,3327.0
2023-11-22 10:10:00,153.21,154.11,153.1,153.97,6828.0,151.1299,152.0176,151.0214,151.8795,6828.0
2023-11-22 10:20:00,153.95,154.21,153.84,153.98,4352.0,151.8598,152.1163,151.7513,151.8894,4352.0
2023-11-22 10:30:00,154.04,154.24,153.87,154.06,4225.0,151.9486,152.1459,151.7809,151.9683,4225.0
2023-11-22 10:40:00,154.06,154.12,153.91,153.96,3672.0,151.9683,152.0275,151.8204,151.8697,3672.0
2023-11-22 10:50:00,153.96,154.08,153.64,154.07,5828.0,151.8697,151.9881,151.554,151.9782,5828.0
2023-11-22 11:00:00,154.06,154.06,153.86,153.86,1827.0,151.9683,151.9683,151.771,151.771,1827.0
2023-11-22 11:10:00,153.85,153.93,153.62,153.62,2821.0,151.7612,151.8401,151.5343,151.5343,2821.0
2023-11-22 11:20:00,153.68,153.87,153.67,153.8,2432.0,151.5935,151.7809,151.5836,151.7119,2432.0
2023-11-22 11:30:00,153.85,154.01,153.8,153.91,6462.0,151.7612,151.919,151.7119,151.8204,6462.0
2023-11-22 11:40:00,153.83,153.83,153.65,153.65,1314.0,151.7414,151.7414,151.5639,151.5639,1314.0
2023-11-22 11:50:00,153.7,153.75,153.45,153.53,4231.0,151.6132,151.6625,151.3666,151.4455,4231.0
2023-11-22 12:00:00,153.51,153.66,153.48,153.48,3008.0,151.4258,151.5738,151.3962,151.3962,3008.0
2023-11-22 12:10:00,153.36,153.36,153.11,153.16,1404.0,151.2778,151.2778,151.0312,151.0805,1404.0
2023-11-22 12:20:00,153.16,153.35,152.68,152.68,7717.0,151.0805,151.268,150.6071,150.6071,7717.0
2023-11-22 12:30:00,152.72,153.06,152.71,153.03,2552.0,150.6465,150.9819,150.6367,150.9523,2552.0
2023-11-22 12:40:00,152.96,153.05,152.91,152.95,4872.0,150.8833,150.972,150.8339,150.8734,4872.0
2023-11-22 12:50:00,152.92,153.13,152.92,153.11,2221.0,150.8438,151.051,150.8438,151.0312,2221.0
2023-11-22 13:00:00,153.06,153.31,153.04,153.25,5415.0,150.9819,151.2285,150.9622,151.1693,5415.0
2023-11-22 13:10:00,153.22,153.28,153.09,153.27,2789.0,151.1397,151.1989,151.0115,151.1891,2789.0
2023-11-22 13:20:00,153.25,153.35,153.17,153.17,1920.0,151.1693,151.268,151.0904,151.0904,1920.0
2023-11-22 13:30:00,153.16,153.16,152.9,152.96,2832.0,151.0805,151.0805,150.8241,150.8833,2832.0
2023-11-22 13:40:00,152.88,152.88,152.67,152.7,7237.0,150.8043,150.8043,150.5972,150.6268,7237.0
2023-11-22 13:50:00,152.64,152.82,152.64,152.68,2804.0,150.5676,150.7452,150.5676,150.6071,2804.0
2023-11-22 14:00:00,152.63,152.63,152.44,152.53,9055.0,150.5577,150.5577,150.3703,150.4591,9055.0
2023-11-22 14:10:00,152.62,152.63,152.53,152.6,1811.0,150.5479,150.5577,150.4591,150.5281,1811.0
2023-11-22 14:20:00,152.56,152.65,152.51,152.56,5059.0,150.4887,150.5775,150.4394,150.4887,5059.0
2023-11-22 14:30:00,152.54,152.64,152.08,152.08,4515.0,150.469,150.5676,150.0152,150.0152,4515.0
2023-11-22 14:40:00,152.11,152.24,152.1,152.24,1857.0,150.0448,150.173,150.0349,150.173,1857.0
2023-11-22 14:50:00,152.28,152.52,152.21,152.47,4581.0,150.2125,150.4492,150.1434,150.3999,4581.0
2023-11-22 15:00:00,152.53,152.74,152.53,152.69,3870.0,150.4591,150.6662,150.4591,150.6169,3870.0
2023-11-22 15:10:00,152.65,152.79,152.64,152.72,2359.0,150.5775,150.7156,150.5676,150.6465,2359.0
2023-11-22 15:20:00,152.78,152.88,152.63,152.88,3219.0,150.7057,150.8043,150.5577,150.8043,3219.0
2023-11-22 15:30:00,152.92,152.99,152.81,152.82,3877.0,150.8438,150.9129,150.7353,150.7452,3877.0
2023-11-22 15:40:00,152.8,152.93,152.7,152.7,11393.0,150.7254,150.8537,150.6268,150.6268,11393.0
2023-11-22 15:50:00,152.79,152.83,152.55,152.55,20314.0,150.7156,150.755,150.4788,150.4788,20314.0
2023-11-24 09:30:00,152.64,153.91,152.54,153.28,16329.0,150.5676,151.8204,150.469,151.1989,16329.0
2023-11-24 09:40:00,153.43,153.43,152.61,153.14,8618.0,151.3469,151.3469,150.538,151.0608,8618.0
2023-11-24 09:50:00,153.21,153.38,153.06,153.23,2228.0,151.1299,151.2976,150.9819,151.1496,2228.0
2023-11-24 10:00:00,153.4,153.93,153.39,153.52,8077.0,151.3173,151.8401,151.3074,151.4357,8077.0
2023-11-24 10:10:00,153.52,153.84,153.52,153.76,4675.0,151.4357,151.7513,151.4357,151.6724,4675.0
2023-11-24 10:20:00,153.73,153.78,153.31,153.4,4910.0,151.6428,151.6921,151.2285,151.3173,4910.0
2023-11-24 10:30:00,153.4,153.62,153.4,153.47,2185.0,151.3173,151.5343,151.3173,151.3863,2185.0
2023-11-24 10:40:00,153.54,153.85,153.47,153.76,9937.0,151.4554,151.7612,151.3863,151.6724,9937.0
2023-11-24 10:50:00,153.72,153.8,153.41,153.55,5990.0,151.6329,151.7119,151.3272,151.4653,5990.0
2023-11-24 11:00:00,153.53,153.71,153.37,153.55,5444.0,151.4455,151.6231,151.2877,151.4653,5444.0
2023-11-24 11:10:00,153.53,153.83,153.53,153.71,2822.0,151.4455,151.7414,151.4455,151.6231,2822.0
2023-11-24 11:20:00,153.76,153.81,153.45,153.55,4378.0,151.6724,151.7217,151.3666,151.4653,4378.0
2023-11-24 11:30:00,153.55,153.71,153.46,153.5,7520.0,151.4653,151.6231,151.3765,151.4159,7520.0
2023-11-24 11:40:00,153.57,153.68,153.37,153.62,2654.0,151.485,151.5935,151.2877,151.5343,2654.0
2023-11-24 11:50:00,153.64,153.73,153.61,153.73,3204.0,151.554,151.6428,151.5244,151.6428,3204.0
2023-11-24 12:00:00,153.66,153.94,153.66,153.9,3488.0,151.5738,151.85,151.5738,151.8105,3488.0
2023-11-24 12:10:00,153.9,153.96,153.78,153.87,4324.0,151.8105,151.8697,151.6921,151.7809,4324.0
2023-11-24 12:20:00,153.87,153.88,153.62,153.62,6663.0,151.7809,151.7908,151.5343,151.5343,6663.0
2023-11-24 12:30:00,153.66,154.0,153.6,153.97,7834.0,151.5738,151.9091,151.5146,151.8795,7834.0
2023-11-24 12:40:00,154.02,154.07,153.81,153.87,8937.0,151.9289,151.9782,151.7217,151.7809,8937.0
2023-11-24 12:50:00,153.86,153.97,153.6,153.75,24726.0,151.771,151.8795,151.5146,151.6625,24726.0
2023-11-27 09:30:00,152.67,153.2,152.32,152.82,14415.0,150.5972,151.12,150.252,150.7452,14415.0
2023-11-27 09:40:00,153.0,153.0,152.56,152.89,3719.0,150.9227,150.9227,150.4887,150.8142,3719.0
2023-11-27 09:50:00,152.92,153.03,152.7,152.83,2061.0,150.8438,150.9523,150.6268,150.755,2061.0
2023-11-27 10:00:00,152.84,153.6,152.57,153.59,3931.0,150.7649,151.5146,150.4986,151.5047,3931.0
2023-11-27 10:10:00,153.59,153.73,153.32,153.35,1927.0,151.5047,151.6428,151.2384,151.268,1927.0
2023-11-27 10:20:00,153.5,153.53,153.14,153.4,2776.0,151.4159,151.4455,151.0608,151.3173,2776.0
2023-11-27 10:30:00,153.31,153.52,153.22,153.29,4585.0,151.2285,151.4357,151.1397,151.2088,4585.0
2023-11-27 10:40:00,153.43,153.43,153.08,153.34,4391.0,151.3469,151.3469,151.0016,151.2581,4391.0
2023-11-27 10:50:00,153.34,153.48,153.29,153.43,2209.0,151.2581,151.3962,151.2088,151.3469,2209.0
2023-11-27 11:00:00,153.43,153.43,152.8,152.81,2221.0,151.3469,151.3469,150.7254,150.7353,2221.0
2023-11-27 11:10:00,152.9,153.14,152.75,153.14,2896.0,150.8241,151.0608,150.6761,151.0608,2896.0
2023-11-27 11:20:00,153.16,153.4,152.9,153.39,6297.0,151.0805,151.3173,150.8241,151.3074,6297.0
2023-11-27 11:30:00,153.29,153.43,153.18,153.38,2205.0,151.2088,151.3469,151.1003,151.2976,2205.0
2023-11-27 11:40:00,153.48,153.66,153.45,153.59,2756.0,151.3962,151.5738,151.3666,151.5047,2756.0
2023-11-27 11:50:00,153.63,153.69,153.45,153.5,3323.0,151.5442,151.6034,151.3666,151.4159,3323.0
2023-11-27 12:00:00,153.4,153.41,153.24,153.33,1562.0,151.3173,151.3272,151.1595,151.2482,1562.0
2023-11-27 12:10:00,153.3,153.31,153.16,153.31,1227.0,151.2186,151.2285,151.0805,151.2285,1227.0
2023-11-27 12:20:00,153.19,153.19,153.04,153.12,2321.0,151.1101,151.1101,150.9622,151.0411,2321.0
2023-11-27 12:30:00,153.07,153.37,153.07,153.26,2595.0,150.9918,151.2877,150.9918,151.1792,2595.0
2023-11-27 12:40:00,153.24,153.43,153.23,153.23,1446.0,151.1595,151.3469,151.1496,151.1496,1446.0
2023-11-27 12:50:00,153.17,153.19,152.98,152.99,1400.0,151.0904,151.1101,150.903,150.9129,1400.0
2023-11-27 13:00:00,152.91,153.0,152.91,153.0,400.0,150.8339,150.9227,150.8339,150.9227,400.0
2023-11-27 13:10:00,153.0,153.08,152.84,152.93,3728.0,150.9227,151.0016,150.7649,150.8537,3728.0
2023-11-27 13:20:00,152.88,153.12,152.83,153.12,2745.0,150.8043,151.0411,150.755,151.0411,2745.0
2023-11-27 13:30:00,153.15,153.32,153.11,153.25,3015.0,151.0707,151.2384,151.0312,151.1693,3015.0
2023-11-27 13:40:00,153.26,153.28,153.14,153.19,2427.0,151.1792,151.1989,151.0608,151.1101,2427.0
2023-11-27 13:50:00,153.19,153.22,152.91,153.01,3732.0,151.1101,151.1397,150.8339,150.9326,3732.0
2023-11-27 14:00:00,152.88,153.01,152.88,152.9,2214.0,150.8043,150.9326,150.8043,150.8241,2214.0
2023-11-27 14:10:00,152.91,153.11,152.9,152.92,5141.0,150.8339,151.0312,150.8241,150.8438,5141.0
2023-11-27 14:20:00,152.91,153.06,152.89,152.94,4536.0,150.8339,150.9819,150.8142,150.8635,4536.0
2023-11-27 14:30:00,152.91,153.09,152.9,152.96,4342.0,150.8339,151.0115,150.8241,150.8833,4342.0
2023-11-27 14:40:00,152.94,153.01,152.77,152.9,4297.0,150.8635,150.9326,150.6958,150.8241,4297.0
2023-11-27 14:50:00,152.84,152.88,152.73,152.88,4821.0,150.7649,150.8043,150.6564,150.8043,4821.0
2023-11-27 15:00:00,152.88,153.03,152.87,153.0,4247.0,150.8043,150.9523,150.7945,150.9227,4247.0
2023-11-27 15:10:00,152.97,153.02,152.8,152.92,6052.0,150.8931,150.9424,150.7254,150.8438,6052.0
2023-11-27 15:20:00,152.86,153.01,152.77,153.0,11804.0,150.7846,150.9326,150.6958,150.9227,11804.0
2023-11-27 15:30:00,153.05,153.3,152.95,153.23,8819.0,150.972,151.2186,150.8734,151.1496,8819.0
2023-11-27 15:40:00,153.19,153.27,153.02,153.09,15086.0,151.1101,151.1891,150.9424,151.0115,15086.0
2023-11-27 15:50:00,153.0,153.1,152.54,152.57,53565.0,150.9227,151.0214,150.469,150.4986,53565.0
2023-11-28 09:30:00,151.95,153.4,151.95,153.4,24179.0,149.887,151.3173,149.887,151.3173,24179.0
2023-11-28 09:40:00,153.13,153.38,152.36,153.38,12243.0,151.051,151.2976,150.2914,151.2976,12243.0
2023-11-28 09:50:00,153.43,153.44,152.84,152.84,4448.0,151.3469,151.3567,150.7649,150.7649,4448.0
2023-11-28 10:00:00,152.73,152.93,152.56,152.77,4930.0,150.6564,150.8537,150.4887,150.6958,4930.0
2023-11-28 10:10:00,152.85,153.77,152.84,153.64,6259.0,150.7748,151.6823,150.7649,151.554,6259.0
2023-11-28 10:20:00,153.67,154.02,153.67,153.86,7070.0,151.5836,151.9289,151.5836,151.771,7070.0
2023-11-28 10:30:00,153.65,153.84,153.6,153.71,4026.0,151.5639,151.7513,151.5146,151.6231,4026.0
2023-11-28 10:40:00,153.69,154.12,153.67,153.95,5859.0,151.6034,152.0275,151.5836,151.8598,5859.0
2023-11-28 10:50:00,153.94,154.74,153.94,154.5,22132.0,151.85,152.6391,151.85,152.4024,22132.0
2023-11-28 11:00:00,154.48,154.49,154.22,154.3,5550.0,152.3826,152.3925,152.1262,152.2051,5550.0
2023-11-28 11:10:00,154.25,154.4,154.14,154.25,19082.0,152.1557,152.3037,152.0472,152.1557,19082.0
2023-11-28 11:20:00,154.23,154.4,153.9,153.96,15588.0,152.136,152.3037,151.8105,151.8697,15588.0
2023-11-28 11:30:00,153.97,154.09,153.81,153.91,13084.0,151.8795,151.9979,151.7217,151.8204,13084.0
2023-11-28 11:40:00,153.9,154.44,153.89,154.36,8187.0,151.8105,152.3432,151.8006,152.2643,8187.0
2023-11-28 11:50:00,154.42,154.53,154.29,154.47,5035.0,152.3234,152.4319,152.1952,152.3728,5035.0
2023-11-28 12:00:00,154.41,154.47,153.95,153.95,4157.0,152.3136,152.3728,151.8598,151.8598,4157.0
2023-11-28 12:10:00,154.0,154.12,153.74,153.9,5670.0,151.9091,152.0275,151.6527,151.8105,5670.0
2023-11-28 12:20:00,153.9,154.18,153.84,154.12,2694.0,151.8105,152.0867,151.7513,152.0275,2694.0
2023-11-28 12:30:00,154.06,154.1,153.9,154.1,1928.0,151.9683,152.0078,151.8105,152.0078,1928.0
2023-11-28 12:40:00,154.01,154.25,154.01,154.2,4588.0,151.919,152.1557,151.919,152.1064,4588.0
2023-11-28 12:50:00,154.2,154.2,153.73,153.73,6428.0,152.1064,152.1064,151.6428,151.6428,6428.0
2023-11-28 13:00:00,153.75,154.05,153.65,154.0,11306.0,151.6625,151.9585,151.5639,151.9091,11306.0
2023-11-28 13:10:00,153.94,154.25,153.88,154.02,13794.0,151.85,152.1557,151.7908,151.9289,13794.0
2023-11-28 13:20:00,154.08,154.23,153.87,154.18,8968.0,151.9881,152.136,151.7809,152.0867,8968.0
2023-11-28 13:30:00,154.2,154.47,154.11,154.15,9891.0,152.1064,152.3728,152.0176,152.0571,9891.0
2023-11-28 13:40:00,154.27,154.36,154.17,154.3,4638.0,152.1755,152.2643,152.0768,152.2051,4638.0
2023-11-28 13:50:00,154.28,154.41,154.21,154.24,7060.0,152.1853,152.3136,152.1163,152.1459,7060.0
2023-11-28 14:00:00,154.29,154.66,154.29,154.5,8828.0,152.1952,152.5602,152.1952,152.4024,8828.0
2023-11-28 14:10:00,154.49,154.73,154.48,154.61,13499.0,152.3925,152.6292,152.3826,152.5109,13499.0
2023-11-28 14:20:00,154.61,154.61,154.4,154.46,8083.0,152.5109,152.5109,152.3037,152.3629,8083.0
2023-11-28 14:30:00,154.38,154.61,154.31,154.59,11891.0,152.284,152.5109,152.2149,152.4911,11891.0
2023-11-28 14:40:00,154.57,154.68,154.42,154.46,9944.0,152.4714,152.5799,152.3234,152.3629,9944.0
2023-11-28 14:50:00,154.42,154.5,154.19,154.21,6704.0,152.3234,152.4024,152.0966,152.1163,6704.0
2023-11-28 15:00:00,154.24,154.24,153.89,153.99,10411.0,152.1459,152.1459,151.8006,151.8993,10411.0
2023-11-28 15:10:00,154.0,154.1,153.89,154.02,4790.0,151.9091,152.0078,151.8006,151.9289,4790.0
2023-11-28 15:20:00,154.02,154.59,153.87,154.25,76375.0,151.9289,152.4911,151.7809,152.1557,76375.0
2023-11-28 15:30:00,154.17,155.1,153.98,155.08,82128.0,152.0768,152.9942,151.8894,152.9745,82128.0
2023-11-28 15:40:00,155.13,155.57,154.97,155.5,117775.0,153.0238,153.4578,152.866,153.3888,117775.0
2023-11-28 15:50:00,155.51,155.99,155.3,155.7,193287.0,153.3986,153.8721,153.1915,153.5861,193287.0
2023-11-29 09:30:00,158.5,159.85,158.48,159.44,71736.0,156.348,157.6797,156.3283,157.2753,71736.0
2023-11-29 09:40:00,159.33,161.21,158.95,161.21,35186.0,157.1668,159.0213,156.7919,159.0213,35186.0
2023-11-29 09:50:00,161.32,163.68,161.24,163.09,59856.0,159.1298,161.4577,159.0508,160.8757,59856.0
2023-11-29 10:00:00,162.95,164.1,162.03,162.12,58532.0,160.7376,161.872,159.8301,159.9189,58532.0
2023-11-29 10:10:00,162.22,162.35,161.42,161.5,39029.0,160.0175,160.1458,159.2284,159.3073,39029.0
2023-11-29 10:20:00,161.52,161.95,161.32,161.76,36322.0,159.327,159.7512,159.1298,159.5638,36322.0
2023-11-29 10:30:00,161.82,161.86,161.24,161.54,28162.0,159.623,159.6624,159.0508,159.3468,28162.0
2023-11-29 10:40:00,161.58,161.95,161.25,161.59,21154.0,159.3862,159.7512,159.0607,159.3961,21154.0
2023-11-29 10:50:00,161.65,161.86,161.38,161.54,19001.0,159.4553,159.6624,159.1889,159.3468,19001.0
2023-11-29 11:00:00,161.61,162.15,161.5,162.15,21267.0,159.4158,159.9485,159.3073,159.9485,21267.0
2023-11-29 11:10:00,162.11,162.17,161.06,161.27,33537.0,159.909,159.9682,158.8733,159.0804,33537.0
2023-11-29 11:20:00,161.24,161.3,160.9,161.19,19366.0,159.0508,159.11,158.7155,159.0015,19366.0
2023-11-29 11:30:00,161.09,161.29,160.78,161.09,10774.0,158.9029,159.1002,158.5971,158.9029,10774.0
2023-11-29 11:40:00,161.09,161.34,160.85,160.91,10255.0,158.9029,159.1495,158.6661,158.7253,10255.0
2023-11-29 11:50:00,160.85,161.4,160.84,161.4,9926.0,158.6661,159.2087,158.6563,159.2087,9926.0
2023-11-29 12:00:00,161.38,161.66,161.29,161.62,7977.0,159.1889,159.4651,159.1002,159.4257,7977.0
2023-11-29 12:10:00,161.56,161.88,161.56,161.8,8847.0,159.3665,159.6822,159.3665,159.6032,8847.0
2023-11-29 12:20:00,161.77,161.82,161.56,161.6,3525.0,159.5736,159.623,159.3665,159.406,3525.0
2023-11-29 12:30:00,161.58,161.63,161.45,161.58,5045.0,159.3862,159.4355,159.258,159.3862,5045.0
2023-11-29 12:40:00,161.59,161.78,161.49,161.62,9483.0,159.3961,159.5835,159.2974,159.4257,9483.0
2023-11-29 12:50:00,161.68,161.84,161.55,161.6,6995.0,159.4849,159.6427,159.3566,159.406,6995.0
2023-11-29 13:00:00,161.61,161.61,161.24,161.45,4539.0,159.4158,159.4158,159.0508,159.258,4539.0
2023-11-29 13:10:00,161.48,161.48,161.22,161.27,4356.0,159.2876,159.2876,159.0311,159.0804,4356.0
2023-11-29 13:20:00,161.27,161.47,161.19,161.45,18339.0,159.0804,159.2777,159.0015,159.258,18339.0
2023-11-29 13:30:00,161.41,161.41,161.02,161.16,7738.0,159.2185,159.2185,158.8338,158.9719,7738.0
2023-11-29 13:40:00,161.2,161.24,161.01,161.01,5978.0,159.0114,159.0508,158.824,158.824,5978.0
2023-11-29 13:50:00,161.06,161.2,160.98,161.2,11285.0,158.8733,159.0114,158.7944,159.0114,11285.0
2023-11-29 14:00:00,161.18,161.32,161.1,161.2,6544.0,158.9917,159.1298,158.9127,159.0114,6544.0
2023-11-29 14:10:00,161.21,161.35,161.2,161.22,10356.0,159.0213,159.1594,159.0114,159.0311,10356.0
2023-11-29 14:20:00,161.06,161.1,160.81,160.87,15596.0,158.8733,158.9127,158.6267,158.6859,15596.0
2023-11-29 14:30:00,160.86,160.86,160.24,160.45,18315.0,158.676,158.676,158.0644,158.2716,18315.0
2023-11-29 14:40:00,160.47,160.52,159.94,160.06,16091.0,158.2913,158.3406,157.7685,157.8869,16091.0
2023-11-29 14:50:00,160.01,160.29,159.96,160.02,10780.0,157.8375,158.1137,157.7882,157.8474,10780.0
2023-11-29 15:00:00,160.02,160.25,160.01,160.18,13909.0,157.8474,158.0743,157.8375,158.0052,13909.0
2023-11-29 15:10:00,160.12,160.16,159.8,159.87,9980.0,157.946,157.9855,157.6304,157.6994,9980.0
2023-11-29 15:20:00,159.82,159.87,159.38,159.51,15438.0,157.6501,157.6994,157.2161,157.3443,15438.0
2023-11-29 15:30:00,159.56,159.82,159.48,159.71,57120.0,157.3937,157.6501,157.3147,157.5416,57120.0
2023-11-29 15:40:00,159.7,159.78,159.38,159.38,65972.0,157.5318,157.6107,157.2161,157.2161,65972.0
2023-11-29 15:50:00,159.36,159.43,158.77,158.85,165630.0,157.1964,157.2654,156.6144,156.6933,165630.0
2023-11-30 09:30:00,159.25,159.95,157.38,158.2,33511.0,157.0879,157.7784,155.2433,156.0521,33511.0
2023-11-30 09:40:00,158.06,158.07,156.67,157.14,8242.0,155.914,155.9239,154.5429,155.0065,8242.0
2023-11-30 09:50:00,157.38,157.91,157.18,157.53,12530.0,155.2433,155.7661,155.046,155.3912,12530.0
2023-11-30 10:00:00,157.39,158.33,157.0,158.04,22960.0,155.2531,156.1804,154.8684,155.8943,22960.0
2023-11-30 10:10:00,157.91,158.4,157.81,158.37,10751.0,155.7661,156.2494,155.6674,156.2198,10751.0
2023-11-30 10:20:00,158.3,158.72,158.3,158.63,9377.0,156.1508,156.5651,156.1508,156.4763,9377.0
2023-11-30 10:30:00,158.66,158.8,158.48,158.49,11770.0,156.5059,156.644,156.3283,156.3382,11770.0
2023-11-30 10:40:00,158.53,159.22,158.53,159.22,9482.0,156.3776,157.0583,156.3776,157.0583,9482.0
2023-11-30 10:50:00,159.13,159.84,158.84,159.81,15669.0,156.9695,157.6699,156.6834,157.6403,15669.0
2023-11-30 11:00:00,159.84,160.09,159.75,159.94,20957.0,157.6699,157.9165,157.5811,157.7685,20957.0
2023-11-30 11:10:00,159.88,160.16,159.41,159.46,28605.0,157.7093,157.9855,157.2457,157.295,28605.0
2023-11-30 11:20:00,159.37,159.89,159.27,159.32,9698.0,157.2062,157.7192,157.1076,157.1569,9698.0
2023-11-30 11:30:00,159.25,159.25,158.57,158.62,7500.0,157.0879,157.0879,156.4171,156.4664,7500.0
2023-11-30 11:40:00,158.67,158.75,158.45,158.61,8465.0,156.5157,156.5947,156.2987,156.4566,8465.0
2023-11-30 11:50:00,158.67,158.79,158.14,158.3,6460.0,156.5157,156.6341,155.9929,156.1508,6460.0
2023-11-30 12:00:00,158.14,158.71,158.09,158.55,7008.0,155.9929,156.5552,155.9436,156.3974,7008.0
2023-11-30 12:10:00,158.55,158.55,157.91,158.06,6282.0,156.3974,156.3974,155.7661,155.914,6282.0
2023-11-30 12:20:00,158.01,158.02,157.67,157.82,8285.0,155.8647,155.8746,155.5293,155.6773,8285.0
2023-11-30 12:30:00,157.85,158.33,157.82,158.23,5982.0,155.7069,156.1804,155.6773,156.0817,5982.0
2023-11-30 12:40:00,158.23,158.59,158.23,158.44,5678.0,156.0817,156.4368,156.0817,156.2889,5678.0
2023-11-30 12:50:00,158.41,158.47,158.26,158.37,6674.0,156.2593,156.3185,156.1113,156.2198,6674.0
2023-11-30 13:00:00,158.23,158.23,157.78,157.78,3274.0,156.0817,156.0817,155.6378,155.6378,3274.0
2023-11-30 13:10:00,157.74,157.92,157.73,157.8,9346.0,155.5984,155.7759,155.5885,155.6575,9346.0
2023-11-30 13:20:00,157.9,158.07,157.81,157.96,4849.0,155.7562,155.9239,155.6674,155.8154,4849.0
2023-11-30 13:30:00,157.95,158.01,157.76,157.86,7925.0,155.8055,155.8647,155.6181,155.7167,7925.0
2023-11-30 13:40:00,157.95,158.05,157.61,157.67,6324.0,155.8055,155.9042,155.4701,155.5293,6324.0
2023-11-30 13:50:00,157.68,157.74,157.51,157.63,7560.0,155.5392,155.5984,155.3715,155.4899,7560.0
2023-11-30 14:00:00,157.69,157.93,157.51,157.84,9249.0,155.549,155.7858,155.3715,155.697,9249.0
2023-11-30 14:10:00,157.81,157.86,157.68,157.77,8642.0,155.6674,155.7167,155.5392,155.628,8642.0
2023-11-30 14:20:00,157.66,157.8,157.63,157.63,8420.0,155.5194,155.6575,155.4899,155.4899,8420.0
2023-11-30 14:30:00,157.64,157.87,157.52,157.77,10594.0,155.4997,155.7266,155.3814,155.628,10594.0
2023-11-30 14:40:00,157.7,158.2,157.7,158.17,14460.0,155.5589,156.0521,155.5589,156.0225,14460.0
2023-11-30 14:50:00,158.12,158.39,158.12,158.38,10685.0,155.9732,156.2395,155.9732,156.2297,10685.0
2023-11-30 15:00:00,158.38,158.51,158.04,158.05,18921.0,156.2297,156.3579,155.8943,155.9042,18921.0
2023-11-30 15:10:00,158.09,158.22,157.96,158.15,15899.0,155.9436,156.0718,155.8154,156.0028,15899.0
2023-11-30 15:20:00,158.19,158.31,158.03,158.1,42449.0,156.0423,156.1606,155.8844,155.9535,42449.0
2023-11-30 15:30:00,158.09,158.12,157.82,157.97,36003.0,155.9436,155.9732,155.6773,155.8252,36003.0
2023-11-30 15:40:00,157.98,158.03,157.65,157.66,48595.0,155.8351,155.8844,155.5096,155.5194,48595.0
2023-11-30 15:50:00,157.62,157.89,157.56,157.65,152388.0,155.48,155.7463,155.4208,155.5096,152388.0
2023-12-01 09:30:00,157.45,157.71,156.44,157.07,20643.0,155.3123,155.5688,154.316,154.9375,20643.0
2023-12-01 09:40:00,156.9,157.36,156.85,156.86,3869.0,154.7698,155.2235,154.7204,154.7303,3869.0
2023-12-01 09:50:00,156.86,157.25,156.71,156.93,4430.0,154.7303,155.115,154.5823,154.7994,4430.0
2023-12-01 10:00:00,157.01,157.58,157.01,157.55,6776.0,154.8783,155.4405,154.8783,155.4109,6776.0
2023-12-01 10:10:00,157.37,157.37,156.77,156.95,5791.0,155.2334,155.2334,154.6415,154.8191,5791.0
2023-12-01 10:20:00,157.03,157.12,156.59,156.7,7025.0,154.898,154.9868,154.464,154.5725,7025.0
2023-12-01 10:30:00,156.62,157.21,156.39,157.01,13177.0,154.4936,155.0756,154.2667,154.8783,13177.0
2023-12-01 10:40:00,156.98,157.46,156.95,157.31,9595.0,154.8487,155.3222,154.8191,155.1742,9595.0
2023-12-01 10:50:00,157.34,157.74,157.33,157.47,9107.0,155.2038,155.5984,155.1939,155.332,9107.0
2023-12-01 11:00:00,157.27,157.5,157.0,157.45,2394.0,155.1347,155.3616,154.8684,155.3123,2394.0
2023-12-01 11:10:00,157.45,157.8,157.4,157.78,6387.0,155.3123,155.6575,155.263,155.6378,6387.0
2023-12-01 11:20:00,157.69,157.96,157.51,157.95,6527.0,155.549,155.8154,155.3715,155.8055,6527.0
2023-12-01 11:30:00,157.86,158.36,157.55,158.29,4055.0,155.7167,156.2099,155.4109,156.1409,4055.0
2023-12-01 11:40:00,158.36,158.74,158.32,158.61,4563.0,156.2099,156.5848,156.1705,156.4566,4563.0
2023-12-01 11:50:00,158.7,158.95,158.5,158.58,4340.0,156.5453,156.7919,156.348,156.427,4340.0
2023-12-01 12:00:00,158.4,158.86,158.39,158.77,5575.0,156.2494,156.7032,156.2395,156.6144,5575.0
2023-12-01 12:10:00,158.8,158.92,158.64,158.64,3738.0,156.644,156.7623,156.4861,156.4861,3738.0
2023-12-01 12:20:00,158.61,158.65,158.46,158.65,4886.0,156.4566,156.496,156.3086,156.496,4886.0
2023-12-01 12:30:00,158.71,158.95,158.71,158.94,5243.0,156.5552,156.7919,156.5552,156.7821,5243.0
2023-12-01 12:40:00,158.82,159.21,158.8,159.01,5504.0,156.6637,157.0484,156.644,156.8511,5504.0
2023-12-01 12:50:00,158.91,158.98,158.58,158.97,3485.0,156.7525,156.8215,156.427,156.8117,3485.0
2023-12-01 13:00:00,158.99,159.08,158.78,158.78,7994.0,156.8314,156.9202,156.6242,156.6242,7994.0
2023-12-01 13:10:00,158.73,158.92,158.55,158.81,5768.0,156.5749,156.7623,156.3974,156.6538,5768.0
2023-12-01 13:20:00,158.8,158.94,158.66,158.85,4105.0,156.644,156.7821,156.5059,156.6933,4105.0
2023-12-01 13:30:00,158.81,159.05,158.8,158.99,4086.0,156.6538,156.8906,156.644,156.8314,4086.0
2023-12-01 13:40:00,158.93,159.05,158.91,159.0,4668.0,156.7722,156.8906,156.7525,156.8413,4668.0
2023-12-01 13:50:00,159.0,159.01,158.74,158.91,7548.0,156.8413,156.8511,156.5848,156.7525,7548.0
2023-12-01 14:00:00,158.84,159.0,158.82,158.85,2937.0,156.6834,156.8413,156.6637,156.6933,2937.0
2023-12-01 14:10:00,158.74,158.92,158.59,158.65,4292.0,156.5848,156.7623,156.4368,156.496,4292.0
2023-12-01 14:20:00,158.55,158.7,158.55,158.68,3441.0,156.3974,156.5453,156.3974,156.5256,3441.0
2023-12-01 14:30:00,158.69,158.78,158.54,158.73,8293.0,156.5355,156.6242,156.3875,156.5749,8293.0
2023-12-01 14:40:00,158.74,158.78,158.54,158.76,8741.0,156.5848,156.6242,156.3875,156.6045,8741.0
2023-12-01 14:50:00,158.74,158.79,158.41,158.48,5584.0,156.5848,156.6341,156.2593,156.3283,5584.0
2023-12-01 15:00:00,158.47,158.48,158.3,158.31,6602.0,156.3185,156.3283,156.1508,156.1606,6602.0
2023-12-01 15:10:00,158.29,158.61,158.25,158.51,8448.0,156.1409,156.4566,156.1014,156.3579,8448.0
2023-12-01 15:20:00,158.53,158.89,158.49,158.87,4956.0,156.3776,156.7327,156.3382,156.713,4956.0
2023-12-01 15:30:00,158.92,159.45,158.91,159.36,11364.0,156.7623,157.2851,156.7525,157.1964,11364.0
2023-12-01 15:40:00,159.4,159.54,159.35,159.46,16626.0,157.2358,157.3739,157.1865,157.295,16626.0
2023-12-01 15:50:00,159.44,159.74,159.14,159.64,80418.0,157.2753,157.5712,156.9794,157.4726,80418.0
2023-12-04 09:30:00,160.84,161.35,159.6,160.71,21604.0,158.6563,159.1594,157.4331,158.528,21604.0
2023-12-04 09:40:00,160.91,162.2,160.63,162.05,16206.0,158.7253,159.9978,158.4491,159.8498,16206.0
2023-12-04 09:50:00,161.99,162.48,161.73,162.24,31532.0,159.7907,160.274,159.5342,160.0373,31532.0
2023-12-04 10:00:00,162.14,162.39,161.34,161.48,48359.0,159.9386,160.1852,159.1495,159.2876,48359.0
2023-12-04 10:10:00,161.47,162.3,161.33,161.93,27953.0,159.2777,160.0965,159.1396,159.7315,27953.0
2023-12-04 10:20:00,162.02,162.09,161.65,161.99,10601.0,159.8203,159.8893,159.4553,159.7907,10601.0
2023-12-04 10:30:00,161.77,161.87,160.75,161.11,57050.0,159.5736,159.6723,158.5675,158.9226,57050.0
2023-12-04 10:40:00,161.21,161.41,160.97,161.32,6250.0,159.0213,159.2185,158.7845,159.1298,6250.0
2023-12-04 10:50:00,161.3,161.3,160.02,160.41,17373.0,159.11,159.11,157.8474,158.2321,17373.0
2023-12-04 11:00:00,160.38,160.74,160.33,160.67,9417.0,158.2025,158.5576,158.1532,158.4886,9417.0
2023-12-04 11:10:00,160.59,161.2,160.5,161.2,7503.0,158.4097,159.0114,158.3209,159.0114,7503.0
2023-12-04 11:20:00,161.19,161.34,161.0,161.16,6511.0,159.0015,159.1495,158.8141,158.9719,6511.0
2023-12-04 11:30:00,161.03,161.1,160.53,160.55,10102.0,158.8437,158.9127,158.3505,158.3702,10102.0
2023-12-04 11:40:00,160.56,161.09,160.55,160.77,8282.0,158.3801,158.9029,158.3702,158.5872,8282.0
2023-12-04 11:50:00,160.88,161.29,160.88,161.09,3411.0,158.6957,159.1002,158.6957,158.9029,3411.0
2023-12-04 12:00:00,161.14,161.38,160.9,161.09,16688.0,158.9522,159.1889,158.7155,158.9029,16688.0
2023-12-04 12:10:00,161.07,161.14,160.75,161.14,4280.0,158.8832,158.9522,158.5675,158.9522,4280.0
2023-12-04 12:20:00,160.92,161.19,160.78,160.91,5030.0,158.7352,159.0015,158.5971,158.7253,5030.0
2023-12-04 12:30:00,160.91,161.21,160.79,160.91,6498.0,158.7253,159.0213,158.607,158.7253,6498.0
2023-12-04 12:40:00,160.84,161.11,160.78,160.99,6692.0,158.6563,158.9226,158.5971,158.8042,6692.0
2023-12-04 12:50:00,161.06,161.27,160.99,160.99,5245.0,158.8733,159.0804,158.8042,158.8042,5245.0
2023-12-04 13:00:00,161.01,161.22,160.91,160.99,4217.0,158.824,159.0311,158.7253,158.8042,4217.0
2023-12-04 13:10:00,161.03,161.09,160.9,160.96,3613.0,158.8437,158.9029,158.7155,158.7746,3613.0
2023-12-04 13:20:00,161.01,161.07,160.58,160.6,8387.0,158.824,158.8832,158.3998,158.4195,8387.0
2023-12-04 13:30:00,160.6,160.6,160.3,160.36,5709.0,158.4195,158.4195,158.1236,158.1828,5709.0
2023-12-04 13:40:00,160.42,160.5,160.33,160.42,3361.0,158.242,158.3209,158.1532,158.242,3361.0
2023-12-04 13:50:00,160.42,160.66,160.42,160.53,3954.0,158.242,158.4787,158.242,158.3505,3954.0
2023-12-04 14:00:00,160.6,160.78,160.49,160.74,9952.0,158.4195,158.5971,158.311,158.5576,9952.0
2023-12-04 14:10:00,160.78,161.15,160.78,161.05,8517.0,158.5971,158.9621,158.5971,158.8634,8517.0
2023-12-04 14:20:00,161.05,161.19,160.98,161.04,16454.0,158.8634,159.0015,158.7944,158.8536,16454.0
2023-12-04 14:30:00,161.01,161.4,160.96,161.27,12207.0,158.824,159.2087,158.7746,159.0804,12207.0
2023-12-04 14:40:00,161.3,161.49,161.24,161.41,8286.0,159.11,159.2974,159.0508,159.2185,8286.0
2023-12-04 14:50:00,161.4,161.69,161.33,161.65,15805.0,159.2087,159.4947,159.1396,159.4553,15805.0
2023-12-04 15:00:00,161.64,161.72,161.41,161.42,9196.0,159.4454,159.5243,159.2185,159.2284,9196.0
2023-12-04 15:10:00,161.43,161.75,161.42,161.63,12068.0,159.2383,159.5539,159.2284,159.4355,12068.0
2023-12-04 15:20:00,161.65,161.76,161.37,161.72,19504.0,159.4553,159.5638,159.1791,159.5243,19504.0
2023-12-04 15:30:00,161.79,161.91,161.58,161.91,22370.0,159.5934,159.7117,159.3862,159.7117,22370.0
2023-12-04 15:40:00,161.88,161.9,161.46,161.47,25713.0,159.6822,159.7019,159.2679,159.2777,25713.0
2023-12-04 15:50:00,161.46,161.7,161.26,161.52,79397.0,159.2679,159.5046,159.0706,159.327,79397.0
2023-12-05 09:30:00,160.84,161.59,160.84,161.2,22887.0,158.6563,159.3961,158.6563,159.0114,22887.0
2023-12-05 09:40:00,161.17,161.99,160.87,161.66,24834.0,158.9818,159.7907,158.6859,159.4651,24834.0
2023-12-05 09:50:00,161.49,162.3,161.31,162.21,15184.0,159.2974,160.0965,159.1199,160.0077,15184.0
2023-12-05 10:00:00,162.29,162.83,162.14,162.47,16184.0,160.0866,160.6193,159.9386,160.2641,16184.0
2023-12-05 10:10:00,162.38,162.82,162.33,162.56,14243.0,160.1754,160.6094,160.126,160.3529,14243.0
2023-12-05 10:20:00,162.61,163.03,162.52,162.65,12571.0,160.4022,160.8165,160.3135,160.4417,12571.0
2023-12-05 10:30:00,162.7,162.88,162.41,162.47,6467.0,160.491,160.6686,160.205,160.2641,6467.0
2023-12-05 10:40:00,162.47,162.56,162.24,162.49,11527.0,160.2641,160.3529,160.0373,160.2839,11527.0
2023-12-05 10:50:00,162.49,162.54,162.04,162.53,12554.0,160.2839,160.3332,159.84,160.3233,12554.0
2023-12-05 11:00:00,162.48,162.63,162.33,162.43,5098.0,160.274,160.422,160.126,160.2247,5098.0
2023-12-05 11:10:00,162.3,162.36,161.16,161.21,7742.0,160.0965,160.1556,158.9719,159.0213,7742.0
2023-12-05 11:20:00,161.18,161.65,161.08,161.65,7263.0,158.9917,159.4553,158.893,159.4553,7263.0
2023-12-05 11:30:00,161.74,161.85,161.32,161.48,7499.0,159.5441,159.6526,159.1298,159.2876,7499.0
2023-12-05 11:40:00,161.56,161.64,161.4,161.47,2212.0,159.3665,159.4454,159.2087,159.2777,2212.0
2023-12-05 11:50:00,161.39,161.55,160.89,160.95,9089.0,159.1988,159.3566,158.7056,158.7648,9089.0
2023-12-05 12:00:00,161.02,161.11,160.78,160.9,6860.0,158.8338,158.9226,158.5971,158.7155,6860.0
2023-12-05 12:10:00,160.98,161.11,160.75,160.87,5624.0,158.7944,158.9226,158.5675,158.6859,5624.0
2023-12-05 12:20:00,160.77,160.83,160.31,160.34,4176.0,158.5872,158.6464,158.1335,158.1631,4176.0
2023-12-05 12:30:00,160.33,160.44,160.16,160.37,4544.0,158.1532,158.2617,157.9855,158.1927,4544.0
2023-12-05 12:40:00,160.34,160.62,160.26,160.51,11748.0,158.1631,158.4393,158.0841,158.3308,11748.0
2023-12-05 12:50:00,160.5,160.84,160.43,160.64,2880.0,158.3209,158.6563,158.2518,158.459,2880.0
2023-12-05 13:00:00,160.54,160.67,160.38,160.66,5450.0,158.3603,158.4886,158.2025,158.4787,5450.0
2023-12-05 13:10:00,160.69,161.17,160.67,161.1,4774.0,158.5083,158.9818,158.4886,158.9127,4774.0
2023-12-05 13:20:00,160.99,161.07,160.81,160.84,3103.0,158.8042,158.8832,158.6267,158.6563,3103.0
2023-12-05 13:30:00,160.77,160.92,160.49,160.56,4925.0,158.5872,158.7352,158.311,158.3801,4925.0
2023-12-05 13:40:00,160.53,160.77,160.44,160.77,4938.0,158.3505,158.5872,158.2617,158.5872,4938.0
2023-12-05 13:50:00,160.85,161.03,160.75,161.03,4567.0,158.6661,158.8437,158.5675,158.8437,4567.0
2023-12-05 14:00:00,161.03,161.06,160.92,160.96,3773.0,158.8437,158.8733,158.7352,158.7746,3773.0
2023-12-05 14:10:00,160.94,161.14,160.89,160.98,5176.0,158.7549,158.9522,158.7056,158.7944,5176.0
2023-12-05 14:20:00,160.94,161.1,160.91,161.06,4832.0,158.7549,158.9127,158.7253,158.8733,4832.0
2023-12-05 14:30:00,161.1,161.21,161.02,161.09,4959.0,158.9127,159.0213,158.8338,158.9029,4959.0
2023-12-05 14:40:00,161.06,161.17,160.97,161.11,4775.0,158.8733,158.9818,158.7845,158.9226,4775.0
2023-12-05 14:50:00,161.16,161.46,161.11,161.32,6649.0,158.9719,159.2679,158.9226,159.1298,6649.0
2023-12-05 15:00:00,161.39,161.39,161.04,161.04,6448.0,159.1988,159.1988,158.8536,158.8536,6448.0
2023-12-05 15:10:00,161.1,161.34,160.98,161.28,9109.0,158.9127,159.1495,158.7944,159.0903,9109.0
2023-12-05 15:20:00,161.35,161.47,161.29,161.36,5177.0,159.1594,159.2777,159.1002,159.1692,5177.0
2023-12-05 15:30:00,161.35,161.39,160.96,161.01,11108.0,159.1594,159.1988,158.7746,158.824,11108.0
2023-12-05 15:40:00,161.06,161.23,160.97,161.11,20883.0,158.8733,159.041,158.7845,158.9226,20883.0
2023-12-05 15:50:00,161.08,161.25,160.85,161.01,63902.0,158.893,159.0607,158.6661,158.824,63902.0
2023-12-06 09:30:00,163.1,163.99,162.8,163.53,25744.0,160.8856,161.7635,160.5897,161.3098,25744.0
2023-12-06 09:40:00,163.29,163.76,163.14,163.62,9083.0,161.073,161.5366,160.925,161.3985,9083.0
2023-12-06 09:50:00,163.71,164.43,163.62,164.29,15703.0,161.4873,162.1975,161.3985,162.0594,15703.0
2023-12-06 10:00:00,164.24,164.6,163.99,164.27,15012.0,162.0101,162.3652,161.7635,162.0397,15012.0
2023-12-06 10:10:00,164.34,165.32,164.27,165.26,22545.0,162.1088,163.0754,162.0397,163.0163,22545.0
2023-12-06 10:20:00,165.13,165.13,164.74,164.91,21118.0,162.888,162.888,162.5033,162.671,21118.0
2023-12-06 10:30:00,164.78,165.35,164.73,165.11,13653.0,162.5428,163.105,162.4935,162.8683,13653.0
2023-12-06 10:40:00,165.1,165.1,164.78,164.91,8224.0,162.8584,162.8584,162.5428,162.671,8224.0
2023-12-06 10:50:00,164.94,165.21,164.79,164.9,12357.0,162.7006,162.9669,162.5526,162.6612,12357.0
2023-12-06 11:00:00,164.93,165.3,164.81,164.84,9560.0,162.6907,163.0557,162.5724,162.602,9560.0
2023-12-06 11:10:00,164.86,165.02,164.8,164.85,12709.0,162.6217,162.7795,162.5625,162.6118,12709.0
2023-12-06 11:20:00,164.86,165.0,164.74,164.86,11071.0,162.6217,162.7598,162.5033,162.6217,11071.0
2023-12-06 11:30:00,164.86,164.99,164.53,164.92,12510.0,162.6217,162.7499,162.2962,162.6809,12510.0
2023-12-06 11:40:00,164.95,165.14,164.79,164.81,9394.0,162.7105,162.8979,162.5526,162.5724,9394.0
2023-12-06 11:50:00,164.79,165.2,164.79,165.2,9233.0,162.5526,162.9571,162.5526,162.9571,9233.0
2023-12-06 12:00:00,165.18,165.39,164.96,165.2,9912.0,162.9374,163.1445,162.7203,162.9571,9912.0
2023-12-06 12:10:00,165.23,165.27,165.01,165.03,6467.0,162.9867,163.0261,162.7697,162.7894,6467.0
2023-12-06 12:20:00,164.99,165.13,164.94,165.09,4909.0,162.7499,162.888,162.7006,162.8486,4909.0
2023-12-06 12:30:00,165.09,165.31,165.02,165.2,28052.0,162.8486,163.0656,162.7795,162.9571,28052.0
2023-12-06 12:40:00,165.15,165.21,165.07,165.19,4887.0,162.9078,162.9669,162.8288,162.9472,4887.0
2023-12-06 12:50:00,165.14,165.17,164.89,164.93,4788.0,162.8979,162.9275,162.6513,162.6907,4788.0
2023-12-06 13:00:00,164.98,165.07,164.67,164.67,6243.0,162.7401,162.8288,162.4343,162.4343,6243.0
2023-12-06 13:10:00,164.74,164.77,164.59,164.69,4836.0,162.5033,162.5329,162.3554,162.454,4836.0
2023-12-06 13:20:00,164.72,164.9,164.72,164.87,5461.0,162.4836,162.6612,162.4836,162.6316,5461.0
2023-12-06 13:30:00,164.75,164.75,164.28,164.53,7748.0,162.5132,162.5132,162.0496,162.2962,7748.0
2023-12-06 13:40:00,164.53,164.68,164.3,164.36,4817.0,162.2962,162.4441,162.0693,162.1285,4817.0
2023-12-06 13:50:00,164.33,164.45,164.23,164.42,6247.0,162.0989,162.2173,162.0002,162.1877,6247.0
2023-12-06 14:00:00,164.43,164.5,164.32,164.44,4003.0,162.1975,162.2666,162.089,162.2074,4003.0
2023-12-06 14:10:00,164.45,164.63,164.38,164.48,6739.0,162.2173,162.3948,162.1482,162.2469,6739.0
2023-12-06 14:20:00,164.42,164.64,164.3,164.54,13155.0,162.1877,162.4047,162.0693,162.306,13155.0
2023-12-06 14:30:00,164.54,165.06,164.52,164.88,28388.0,162.306,162.819,162.2863,162.6414,28388.0
2023-12-06 14:40:00,164.87,164.96,164.77,164.93,5943.0,162.6316,162.7203,162.5329,162.6907,5943.0
2023-12-06 14:50:00,164.96,165.01,164.82,164.84,8456.0,162.7203,162.7697,162.5822,162.602,8456.0
2023-12-06 15:00:00,164.82,165.02,164.79,164.97,6156.0,162.5822,162.7795,162.5526,162.7302,6156.0
2023-12-06 15:10:00,164.92,164.95,164.79,164.93,7153.0,162.6809,162.7105,162.5526,162.6907,7153.0
2023-12-06 15:20:00,164.9,164.96,164.43,164.62,13555.0,162.6612,162.7203,162.1975,162.385,13555.0
2023-12-06 15:30:00,164.6,164.61,164.23,164.23,20325.0,162.3652,162.3751,162.0002,162.0002,20325.0
2023-12-06 15:40:00,164.12,164.37,164.0,164.03,29191.0,161.8917,162.1383,161.7734,161.803,29191.0
2023-12-06 15:50:00,164.0,164.26,163.7,164.08,128382.0,161.7734,162.0298,161.4774,161.8523,128382.0
2023-12-07 09:30:00,163.84,164.74,162.46,162.58,37106.0,161.6155,162.5033,160.2543,160.3727,37106.0
2023-12-07 09:40:00,162.44,163.06,162.43,162.46,21363.0,160.2346,160.8461,160.2247,160.2543,21363.0
2023-12-07 09:50:00,162.53,163.81,162.53,163.71,9627.0,160.3233,161.586,160.3233,161.4873,9627.0
2023-12-07 10:00:00,163.57,163.57,162.35,162.36,14908.0,161.3492,161.3492,160.1458,160.1556,14908.0
2023-12-07 10:10:00,162.46,162.6,162.05,162.55,13157.0,160.2543,160.3924,159.8498,160.3431,13157.0
2023-12-07 10:20:00,162.54,162.79,162.28,162.76,10694.0,160.3332,160.5798,160.0767,160.5502,10694.0
2023-12-07 10:30:00,162.79,163.24,162.63,162.68,6591.0,160.5798,161.0237,160.422,160.4713,6591.0
2023-12-07 10:40:00,162.67,162.84,162.37,162.65,8980.0,160.4614,160.6291,160.1655,160.4417,8980.0
2023-12-07 10:50:00,162.66,163.32,162.56,163.21,4801.0,160.4516,161.1026,160.3529,160.9941,4801.0
2023-12-07 11:00:00,163.12,163.33,162.9,163.15,7136.0,160.9053,161.1125,160.6883,160.9349,7136.0
2023-12-07 11:10:00,163.14,163.25,162.47,162.47,3151.0,160.925,161.0336,160.2641,160.2641,3151.0
2023-12-07 11:20:00,162.37,162.52,162.31,162.35,4885.0,160.1655,160.3135,160.1063,160.1458,4885.0
2023-12-07 11:30:00,162.45,162.74,162.39,162.54,4098.0,160.2444,160.5305,160.1852,160.3332,4098.0
2023-12-07 11:40:00,162.65,162.77,162.5,162.76,3465.0,160.4417,160.5601,160.2937,160.5502,3465.0
2023-12-07 11:50:00,162.72,162.83,162.49,162.72,4430.0,160.5107,160.6193,160.2839,160.5107,4430.0
2023-12-07 12:00:00,162.72,162.86,162.35,162.35,3167.0,160.5107,160.6488,160.1458,160.1458,3167.0
2023-12-07 12:10:00,162.5,162.8,162.44,162.67,3553.0,160.2937,160.5897,160.2346,160.4614,3553.0
2023-12-07 12:20:00,162.67,162.85,162.66,162.71,4367.0,160.4614,160.639,160.4516,160.5009,4367.0
2023-12-07 12:30:00,162.8,163.05,162.72,162.96,4173.0,160.5897,160.8363,160.5107,160.7475,4173.0
2023-12-07 12:40:00,162.98,163.17,162.78,162.9,7761.0,160.7672,160.9546,160.5699,160.6883,7761.0
2023-12-07 12:50:00,162.75,162.82,162.54,162.8,12883.0,160.5403,160.6094,160.3332,160.5897,12883.0
2023-12-07 13:00:00,162.8,163.03,162.8,162.97,5431.0,160.5897,160.8165,160.5897,160.7574,5431.0
2023-12-07 13:10:00,163.01,163.01,162.73,162.81,3808.0,160.7968,160.7968,160.5206,160.5995,3808.0
2023-12-07 13:20:00,162.74,162.81,162.68,162.71,4557.0,160.5305,160.5995,160.4713,160.5009,4557.0
2023-12-07 13:30:00,162.76,163.02,162.68,162.71,8911.0,160.5502,160.8067,160.4713,160.5009,8911.0
2023-12-07 13:40:00,162.7,163.3,162.69,163.25,5541.0,160.491,161.0829,160.4812,161.0336,5541.0
2023-12-07 13:50:00,163.3,163.65,163.29,163.58,2599.0,161.0829,161.4281,161.073,161.3591,2599.0
2023-12-07 14:00:00,163.63,163.63,163.19,163.22,3108.0,161.4084,161.4084,160.9744,161.004,3108.0
2023-12-07 14:10:00,163.26,163.38,163.16,163.29,3953.0,161.0434,161.1618,160.9448,161.073,3953.0
2023-12-07 14:20:00,163.4,163.47,163.33,163.4,5233.0,161.1815,161.2506,161.1125,161.1815,5233.0
2023-12-07 14:30:00,163.39,163.59,163.36,163.45,3409.0,161.1717,161.3689,161.1421,161.2308,3409.0
2023-12-07 14:40:00,163.39,163.39,162.86,162.86,6064.0,161.1717,161.1717,160.6488,160.6488,6064.0
2023-12-07 14:50:00,162.87,162.98,162.81,162.9,6228.0,160.6587,160.7672,160.5995,160.6883,6228.0
2023-12-07 15:00:00,162.87,163.09,162.78,162.99,6269.0,160.6587,160.8757,160.5699,160.7771,6269.0
2023-12-07 15:10:00,162.98,163.16,162.94,163.13,61803.0,160.7672,160.9448,160.7278,160.9152,61803.0
2023-12-07 15:20:00,163.03,163.54,163.03,163.44,8355.0,160.8165,161.3196,160.8165,161.221,8355.0
2023-12-07 15:30:00,163.44,163.45,163.16,163.24,8786.0,161.221,161.2308,160.9448,161.0237,8786.0
2023-12-07 15:40:00,163.29,163.39,163.23,163.37,19028.0,161.073,161.1717,161.0138,161.1519,19028.0
2023-12-07 15:50:00,163.4,163.67,163.23,163.49,111913.0,161.1815,161.4479,161.0138,161.2703,111913.0
2023-12-08 09:30:00,163.67,163.67,162.84,162.97,9910.0,161.4479,161.4479,160.6291,160.7574,9910.0
2023-12-08 09:40:00,162.97,163.53,162.76,163.38,13342.0,160.7574,161.3098,160.5502,161.1618,13342.0
2023-12-08 09:50:00,163.42,163.6,162.81,162.82,18615.0,161.2012,161.3788,160.5995,160.6094,18615.0
2023-12-08 10:00:00,162.85,163.43,162.73,162.75,27209.0,160.639,161.2111,160.5206,160.5403,27209.0
2023-12-08 10:10:00,162.76,163.18,162.47,163.18,13230.0,160.5502,160.9645,160.2641,160.9645,13230.0
2023-12-08 10:20:00,163.3,163.83,163.3,163.6,3236.0,161.0829,161.6057,161.0829,161.3788,3236.0
2023-12-08 10:30:00,163.54,163.84,163.03,163.09,2583.0,161.3196,161.6155,160.8165,160.8757,2583.0
2023-12-08 10:40:00,163.03,163.23,162.76,162.76,21595.0,160.8165,161.0138,160.5502,160.5502,21595.0
2023-12-08 10:50:00,162.76,162.95,162.57,162.95,4259.0,160.5502,160.7376,160.3628,160.7376,4259.0
2023-12-08 11:00:00,163.0,163.19,162.95,163.03,7769.0,160.7869,160.9744,160.7376,160.8165,7769.0
2023-12-08 11:10:00,163.06,163.19,162.81,162.91,15981.0,160.8461,160.9744,160.5995,160.6982,15981.0
2023-12-08 11:20:00,162.89,163.14,162.88,163.1,4700.0,160.6784,160.925,160.6686,160.8856,4700.0
2023-12-08 11:30:00,163.2,163.37,162.77,162.78,5751.0,160.9842,161.1519,160.5601,160.5699,5751.0
2023-12-08 11:40:00,162.72,162.73,162.63,162.65,1900.0,160.5107,160.5206,160.422,160.4417,1900.0
2023-12-08 11:50:00,162.71,162.77,162.61,162.69,2600.0,160.5009,160.5601,160.4022,160.4812,2600.0
2023-12-08 12:00:00,162.77,163.14,162.72,163.13,3122.0,160.5601,160.925,160.5107,160.9152,3122.0
2023-12-08 12:10:00,163.14,163.18,162.91,163.01,4046.0,160.925,160.9645,160.6982,160.7968,4046.0
2023-12-08 12:20:00,163.13,163.25,163.11,163.25,2610.0,160.9152,161.0336,160.8955,161.0336,2610.0
2023-12-08 12:30:00,163.32,163.35,163.21,163.28,2721.0,161.1026,161.1322,160.9941,161.0631,2721.0
2023-12-08 12:40:00,163.36,163.5,163.25,163.25,2937.0,161.1421,161.2802,161.0336,161.0336,2937.0
2023-12-08 12:50:00,163.31,163.31,162.99,163.17,2515.0,161.0927,161.0927,160.7771,160.9546,2515.0
2023-12-08 13:00:00,163.13,163.3,162.96,163.21,1785.0,160.9152,161.0829,160.7475,160.9941,1785.0
2023-12-08 13:10:00,163.31,163.31,163.09,163.09,900.0,161.0927,161.0927,160.8757,160.8757,900.0
2023-12-08 13:20:00,163.08,163.29,163.07,163.29,2778.0,160.8659,161.073,160.856,161.073,2778.0
2023-12-08 13:30:00,163.3,163.33,163.11,163.22,2883.0,161.0829,161.1125,160.8955,161.004,2883.0
2023-12-08 13:40:00,163.24,163.33,163.13,163.23,3473.0,161.0237,161.1125,160.9152,161.0138,3473.0
2023-12-08 13:50:00,163.31,163.4,163.19,163.38,3240.0,161.0927,161.1815,160.9744,161.1618,3240.0
2023-12-08 14:00:00,163.48,163.56,163.38,163.5,3020.0,161.2604,161.3393,161.1618,161.2802,3020.0
2023-12-08 14:10:00,163.53,163.83,163.51,163.65,5156.0,161.3098,161.6057,161.29,161.4281,5156.0
2023-12-08 14:20:00,163.59,163.71,163.52,163.61,5567.0,161.3689,161.4873,161.2999,161.3887,5567.0
2023-12-08 14:30:00,163.59,163.86,163.55,163.74,6673.0,161.3689,161.6353,161.3295,161.5169,6673.0
2023-12-08 14:40:00,163.79,163.93,163.7,163.75,3496.0,161.5662,161.7043,161.4774,161.5268,3496.0
2023-12-08 14:50:00,163.75,163.82,163.64,163.68,5047.0,161.5268,161.5958,161.4183,161.4577,5047.0
2023-12-08 15:00:00,163.74,163.84,163.56,163.75,4397.0,161.5169,161.6155,161.3393,161.5268,4397.0
2023-12-08 15:10:00,163.72,163.75,163.6,163.61,2597.0,161.4972,161.5268,161.3788,161.3887,2597.0
2023-12-08 15:20:00,163.56,163.64,163.45,163.61,6730.0,161.3393,161.4183,161.2308,161.3887,6730.0
2023-12-08 15:30:00,163.53,163.55,163.35,163.38,10928.0,161.3098,161.3295,161.1322,161.1618,10928.0
2023-12-08 15:40:00,163.34,163.4,163.07,163.11,16208.0,161.1223,161.1815,160.856,160.8955,16208.0
2023-12-08 15:50:00,163.13,163.27,162.79,162.81,83014.0,160.9152,161.0533,160.5798,160.5995,83014.0
2023-12-11 09:30:00,162.18,163.46,162.18,163.06,12688.0,159.9781,161.2407,159.9781,160.8461,12688.0
2023-12-11 09:40:00,163.06,163.16,162.9,162.96,5047.0,160.8461,160.9448,160.6883,160.7475,5047.0
2023-12-11 09:50:00,162.98,163.0,162.68,162.8,5135.0,160.7672,160.7869,160.4713,160.5897,5135.0
2023-12-11 10:00:00,162.78,162.92,162.67,162.82,5246.0,160.5699,160.708,160.4614,160.6094,5246.0
2023-12-11 10:10:00,162.82,163.37,162.79,163.37,9296.0,160.6094,161.1519,160.5798,161.1519,9296.0
2023-12-11 10:20:00,163.43,163.8,163.31,163.7,9322.0,161.2111,161.5761,161.0927,161.4774,9322.0
2023-12-11 10:30:00,163.84,164.2,163.69,164.09,10825.0,161.6155,161.9707,161.4676,161.8621,10825.0
2023-12-11 10:40:00,164.1,164.2,163.89,164.09,8810.0,161.872,161.9707,161.6649,161.8621,8810.0
2023-12-11 10:50:00,164.06,164.22,164.05,164.17,8797.0,161.8326,161.9904,161.8227,161.9411,8797.0
2023-12-11 11:00:00,164.11,164.24,163.83,163.84,11610.0,161.8819,162.0101,161.6057,161.6155,11610.0
2023-12-11 11:10:00,163.8,163.88,163.51,163.59,5692.0,161.5761,161.655,161.29,161.3689,5692.0
2023-12-11 11:20:00,163.48,163.76,163.42,163.49,6676.0,161.2604,161.5366,161.2012,161.2703,6676.0
2023-12-11 11:30:00,163.47,163.48,163.23,163.36,5036.0,161.2506,161.2604,161.0138,161.1421,5036.0
2023-12-11 11:40:00,163.34,163.42,163.17,163.2,3543.0,161.1223,161.2012,160.9546,160.9842,3543.0
2023-12-11 11:50:00,163.28,163.35,163.19,163.33,2600.0,161.0631,161.1322,160.9744,161.1125,2600.0
2023-12-11 12:00:00,163.35,163.37,163.11,163.22,5895.0,161.1322,161.1519,160.8955,161.004,5895.0
2023-12-11 12:10:00,163.18,163.18,162.93,163.15,5913.0,160.9645,160.9645,160.7179,160.9349,5913.0
2023-12-11 12:20:00,163.11,163.16,163.0,163.07,6108.0,160.8955,160.9448,160.7869,160.856,6108.0
2023-12-11 12:30:00,163.06,163.23,162.97,163.12,5218.0,160.8461,161.0138,160.7574,160.9053,5218.0
2023-12-11 12:40:00,163.13,163.29,163.13,163.22,3617.0,160.9152,161.073,160.9152,161.004,3617.0
2023-12-11 12:50:00,163.15,163.41,163.14,163.36,4407.0,160.9349,161.1914,160.925,161.1421,4407.0
2023-12-11 13:00:00,163.33,163.35,163.15,163.22,4930.0,161.1125,161.1322,160.9349,161.004,4930.0
2023-12-11 13:10:00,163.19,163.39,163.19,163.26,2351.0,160.9744,161.1717,160.9744,161.0434,2351.0
2023-12-11 13:20:00,163.32,163.49,163.32,163.42,3790.0,161.1026,161.2703,161.1026,161.2012,3790.0
2023-12-11 13:30:00,163.47,163.51,163.39,163.51,5451.0,161.2506,161.29,161.1717,161.29,5451.0
2023-12-11 13:40:00,163.54,163.7,163.51,163.7,3280.0,161.3196,161.4774,161.29,161.4774,3280.0
2023-12-11 13:50:00,163.71,163.85,163.71,163.84,5257.0,161.4873,161.6254,161.4873,161.6155,5257.0
2023-12-11 14:00:00,163.81,164.0,163.79,163.89,3337.0,161.586,161.7734,161.5662,161.6649,3337.0
2023-12-11 14:10:00,163.87,164.11,163.87,163.96,4376.0,161.6451,161.8819,161.6451,161.7339,4376.0
2023-12-11 14:20:00,164.03,164.09,163.95,164.05,3586.0,161.803,161.8621,161.7241,161.8227,3586.0
2023-12-11 14:30:00,163.97,163.98,163.81,163.83,4539.0,161.7438,161.7536,161.586,161.6057,4539.0
2023-12-11 14:40:00,163.92,163.94,163.83,163.9,3203.0,161.6945,161.7142,161.6057,161.6747,3203.0
2023-12-11 14:50:00,163.92,163.93,163.74,163.75,5053.0,161.6945,161.7043,161.5169,161.5268,5053.0
2023-12-11 15:00:00,163.66,163.66,163.5,163.5,6552.0,161.438,161.438,161.2802,161.2802,6552.0
2023-12-11 15:10:00,163.46,163.5,163.32,163.33,3361.0,161.2407,161.2802,161.1026,161.1125,3361.0
2023-12-11 15:20:00,163.34,163.48,163.3,163.37,6215.0,161.1223,161.2604,161.0829,161.1519,6215.0
2023-12-11 15:30:00,163.31,163.46,163.28,163.33,11411.0,161.0927,161.2407,161.0631,161.1125,11411.0
2023-12-11 15:40:00,163.35,163.42,163.28,163.38,15959.0,161.1322,161.2012,161.0631,161.1618,15959.0
2023-12-11 15:50:00,163.34,163.59,163.23,163.53,33115.0,161.1223,161.3689,161.0138,161.3098,33115.0
2023-12-12 09:30:00,164.41,164.93,163.54,163.55,18985.0,162.1778,162.6907,161.3196,161.3295,18985.0
2023-12-12 09:40:00,163.55,164.2,163.55,164.0,17974.0,161.3295,161.9707,161.3295,161.7734,17974.0
2023-12-12 09:50:00,163.92,164.36,163.62,163.88,19514.0,161.6945,162.1285,161.3985,161.655,19514.0
2023-12-12 10:00:00,163.88,163.92,163.42,163.85,16863.0,161.655,161.6945,161.2012,161.6254,16863.0
2023-12-12 10:10:00,163.86,164.11,163.67,164.03,6612.0,161.6353,161.8819,161.4479,161.803,6612.0
2023-12-12 10:20:00,164.07,164.38,163.98,164.33,13729.0,161.8424,162.1482,161.7536,162.0989,13729.0
2023-12-12 10:30:00,164.33,164.55,164.32,164.4,7711.0,162.0989,162.3159,162.089,162.1679,7711.0
2023-12-12 10:40:00,164.5,164.97,164.47,164.97,5781.0,162.2666,162.7302,162.237,162.7302,5781.0
2023-12-12 10:50:00,164.92,165.35,164.78,165.35,9023.0,162.6809,163.105,162.5428,163.105,9023.0
2023-12-12 11:00:00,165.36,165.58,165.33,165.53,8414.0,163.1149,163.3319,163.0853,163.2826,8414.0
2023-12-12 11:10:00,165.58,165.71,165.43,165.71,10559.0,163.3319,163.4602,163.184,163.4602,10559.0
2023-12-12 11:20:00,165.69,165.8,165.6,165.75,8554.0,163.4404,163.5489,163.3516,163.4996,8554.0
2023-12-12 11:30:00,165.78,165.9,165.64,165.75,4003.0,163.5292,163.6476,163.3911,163.4996,4003.0
2023-12-12 11:40:00,165.59,166.02,165.56,166.02,7086.0,163.3418,163.7659,163.3122,163.7659,7086.0
2023-12-12 11:50:00,166.08,166.33,166.08,166.31,6287.0,163.8251,164.0717,163.8251,164.052,6287.0
2023-12-12 12:00:00,166.34,166.54,166.32,166.51,6162.0,164.0816,164.2789,164.0619,164.2493,6162.0
2023-12-12 12:10:00,166.52,166.79,166.46,166.78,4483.0,164.2592,164.5255,164.2,164.5156,4483.0
2023-12-12 12:20:00,166.81,166.88,166.61,166.88,10985.0,164.5452,164.6143,164.3479,164.6143,10985.0
2023-12-12 12:30:00,166.92,167.2,166.88,167.17,6538.0,164.6537,164.9299,164.6143,164.9003,6538.0
2023-12-12 12:40:00,167.17,167.45,167.05,167.43,14652.0,164.9003,165.1765,164.782,165.1568,14652.0
2023-12-12 12:50:00,167.42,167.43,167.09,167.13,5483.0,165.1469,165.1568,164.8214,164.8609,5483.0
2023-12-12 13:00:00,167.09,167.67,167.09,167.29,7892.0,164.8214,165.3935,164.8214,165.0187,7892.0
2023-12-12 13:10:00,167.37,167.52,167.36,167.44,3712.0,165.0976,165.2456,165.0878,165.1667,3712.0
2023-12-12 13:20:00,167.33,167.41,167.15,167.15,4604.0,165.0582,165.1371,164.8806,164.8806,4604.0
2023-12-12 13:30:00,167.17,167.4,167.16,167.34,6147.0,164.9003,165.1272,164.8905,165.068,6147.0
2023-12-12 13:40:00,167.3,167.39,167.27,167.28,4577.0,165.0286,165.1173,164.999,165.0088,4577.0
2023-12-12 13:50:00,167.28,167.51,167.2,167.5,7632.0,165.0088,165.2357,164.9299,165.2259,7632.0
2023-12-12 14:00:00,167.49,167.58,167.39,167.4,8837.0,165.216,165.3048,165.1173,165.1272,8837.0
2023-12-12 14:10:00,167.39,167.59,167.36,167.53,5652.0,165.1173,165.3146,165.0878,165.2554,5652.0
2023-12-12 14:20:00,167.53,167.68,167.16,167.18,5095.0,165.2554,165.4034,164.8905,164.9102,5095.0
2023-12-12 14:30:00,167.13,167.45,167.13,167.34,6125.0,164.8609,165.1765,164.8609,165.068,6125.0
2023-12-12 14:40:00,167.39,167.42,167.26,167.39,3395.0,165.1173,165.1469,164.9891,165.1173,3395.0
2023-12-12 14:50:00,167.36,167.44,167.26,167.35,6575.0,165.0878,165.1667,164.9891,165.0779,6575.0
2023-12-12 15:00:00,167.39,167.71,167.36,167.65,7105.0,165.1173,165.433,165.0878,165.3738,7105.0
2023-12-12 15:10:00,167.67,167.8,167.63,167.64,4645.0,165.3935,165.5218,165.3541,165.364,4645.0
2023-12-12 15:20:00,167.65,167.73,167.41,167.5,6424.0,165.3738,165.4527,165.1371,165.2259,6424.0
2023-12-12 15:30:00,167.51,167.57,167.31,167.36,12039.0,165.2357,165.2949,165.0384,165.0878,12039.0
2023-12-12 15:40:00,167.35,167.56,167.26,167.49,17350.0,165.0779,165.285,164.9891,165.216,17350.0
2023-12-12 15:50:00,167.49,167.8,167.28,167.73,102706.0,165.216,165.5218,165.0088,165.4527,102706.0
2023-12-13 09:30:00,166.84,167.45,165.84,166.66,35649.0,164.5748,165.1765,163.5884,164.3973,35649.0
2023-12-13 09:40:00,166.66,167.83,166.45,167.53,21568.0,164.3973,165.5514,164.1901,165.2554,21568.0
2023-12-13 09:50:00,167.8,168.07,167.29,167.73,13883.0,165.5218,165.7881,165.0187,165.4527,13883.0
2023-12-13 10:00:00,167.61,168.09,167.49,167.94,10576.0,165.3344,165.8078,165.216,165.6599,10576.0
2023-12-13 10:10:00,167.96,168.08,167.73,168.08,18405.0,165.6796,165.798,165.4527,165.798,18405.0
2023-12-13 10:20:00,168.08,168.17,167.85,167.93,8248.0,165.798,165.8868,165.5711,165.65,8248.0
2023-12-13 10:30:00,167.87,168.59,167.86,168.32,5729.0,165.5908,166.3011,165.581,166.0347,5729.0
2023-12-13 10:40:00,168.42,168.52,168.31,168.47,4552.0,166.1334,166.232,166.0249,166.1827,4552.0
2023-12-13 10:50:00,168.48,168.71,168.38,168.57,5654.0,166.1925,166.4194,166.0939,166.2813,5654.0
2023-12-13 11:00:00,168.68,168.71,168.33,168.55,12892.0,166.3898,166.4194,166.0446,166.2616,12892.0
2023-12-13 11:10:00,168.52,168.54,168.2,168.2,3184.0,166.232,166.2517,165.9163,165.9163,3184.0
2023-12-13 11:20:00,168.08,168.25,168.02,168.09,4671.0,165.798,165.9657,165.7388,165.8078,4671.0
2023-12-13 11:30:00,168.14,168.38,167.91,167.91,27695.0,165.8572,166.0939,165.6303,165.6303,27695.0
2023-12-13 11:40:00,167.91,168.04,167.84,167.99,5898.0,165.6303,165.7585,165.5612,165.7092,5898.0
2023-12-13 11:50:00,168.0,168.02,167.9,167.9,3789.0,165.7191,165.7388,165.6204,165.6204,3789.0
2023-12-13 12:00:00,168.0,168.11,167.85,168.11,6595.0,165.7191,165.8276,165.5711,165.8276,6595.0
2023-12-13 12:10:00,168.11,168.11,167.95,167.96,4445.0,165.8276,165.8276,165.6697,165.6796,4445.0
2023-12-13 12:20:00,167.97,167.98,167.86,167.86,6013.0,165.6895,165.6993,165.581,165.581,6013.0
2023-12-13 12:30:00,167.92,168.21,167.85,168.19,4612.0,165.6401,165.9262,165.5711,165.9065,4612.0
2023-12-13 12:40:00,168.12,168.17,167.99,168.02,3411.0,165.8374,165.8868,165.7092,165.7388,3411.0
2023-12-13 12:50:00,168.01,168.07,167.89,167.91,2609.0,165.7289,165.7881,165.6106,165.6303,2609.0
2023-12-13 13:00:00,167.77,167.84,167.69,167.78,4177.0,165.4922,165.5612,165.4133,165.5021,4177.0
2023-12-13 13:10:00,167.81,167.89,167.75,167.86,5661.0,165.5316,165.6106,165.4725,165.581,5661.0
2023-12-13 13:20:00,167.83,167.84,167.64,167.72,6678.0,165.5514,165.5612,165.364,165.4429,6678.0
2023-12-13 13:30:00,167.69,167.69,167.55,167.6,3169.0,165.4133,165.4133,165.2752,165.3245,3169.0
2023-12-13 13:40:00,167.54,167.65,167.46,167.55,6290.0,165.2653,165.3738,165.1864,165.2752,6290.0
2023-12-13 13:50:00,167.55,167.59,167.43,167.43,2961.0,165.2752,165.3146,165.1568,165.1568,2961.0
2023-12-13 14:00:00,167.57,168.77,167.49,168.77,8056.0,165.2949,166.4786,165.216,166.4786,8056.0
2023-12-13 14:10:00,169.0,169.54,169.0,169.49,2551.0,166.7055,167.2382,166.7055,167.1888,2551.0
2023-12-13 14:20:00,169.62,169.7,169.41,169.59,5688.0,167.3171,167.396,167.1099,167.2875,5688.0
2023-12-13 14:30:00,169.68,170.24,169.63,170.22,9237.0,167.3763,167.9287,167.3269,167.9089,9237.0
2023-12-13 14:40:00,170.37,170.99,170.28,170.78,6781.0,168.0569,168.6685,167.9681,168.4613,6781.0
2023-12-13 14:50:00,170.81,171.77,170.75,171.67,19361.0,168.4909,169.4379,168.4317,169.3392,19361.0
2023-12-13 15:00:00,171.69,172.18,171.64,171.84,7082.0,169.359,169.8423,169.3096,169.5069,7082.0
2023-12-13 15:10:00,171.75,171.75,171.14,171.14,10224.0,169.4181,169.4181,168.8164,168.8164,10224.0
2023-12-13 15:20:00,171.18,171.49,171.07,171.21,10596.0,168.8559,169.1617,168.7474,168.8855,10596.0
2023-12-13 15:30:00,171.15,172.36,171.06,172.18,11733.0,168.8263,170.0199,168.7375,169.8423,11733.0
2023-12-13 15:40:00,172.26,172.41,171.97,172.31,11542.0,169.9212,170.0692,169.6352,169.9705,11542.0
2023-12-13 15:50:00,172.3,172.33,171.91,172.11,38586.0,169.9607,169.9903,169.576,169.7733,38586.0
2023-12-14 09:30:00,173.96,175.76,173.66,174.42,22723.0,171.5981,173.3737,171.3022,172.0519,22723.0
2023-12-14 09:40:00,174.41,175.09,173.43,173.43,11133.0,172.042,172.7128,171.0753,171.0753,11133.0
2023-12-14 09:50:00,173.61,174.34,173.24,174.08,7759.0,171.2529,171.973,170.8879,171.7165,7759.0
2023-12-14 10:00:00,174.25,174.31,173.85,174.19,5453.0,171.8842,171.9434,171.4896,171.825,5453.0
2023-12-14 10:10:00,174.19,174.56,173.44,173.44,8434.0,171.825,172.19,171.0852,171.0852,8434.0
2023-12-14 10:20:00,173.43,174.4,173.43,174.37,10735.0,171.0753,172.0322,171.0753,172.0026,10735.0
2023-12-14 10:30:00,174.39,174.62,173.67,174.14,28786.0,172.0223,172.2492,171.3121,171.7757,28786.0
2023-12-14 10:40:00,174.22,174.22,172.9,173.13,13587.0,171.8546,171.8546,170.5525,170.7794,13587.0
2023-12-14 10:50:00,173.36,173.77,173.3,173.51,5233.0,171.0063,171.4107,170.9471,171.1543,5233.0
2023-12-14 11:00:00,173.4,173.66,173.12,173.39,5765.0,171.0457,171.3022,170.7695,171.0359,5765.0
2023-12-14 11:10:00,173.24,173.51,172.84,172.9,8126.0,170.8879,171.1543,170.4934,170.5525,8126.0
2023-12-14 11:20:00,173.08,173.17,172.85,172.86,17808.0,170.7301,170.8189,170.5032,170.5131,17808.0
2023-12-14 11:30:00,172.96,173.4,172.91,173.15,8988.0,170.6117,171.0457,170.5624,170.7991,8988.0
2023-12-14 11:40:00,173.08,173.37,173.08,173.29,7733.0,170.7301,171.0162,170.7301,170.9372,7733.0
2023-12-14 11:50:00,173.25,173.42,173.21,173.38,6460.0,170.8978,171.0655,170.8583,171.026,6460.0
2023-12-14 12:00:00,173.36,173.46,173.16,173.27,9319.0,171.0063,171.1049,170.809,170.9175,9319.0
2023-12-14 12:10:00,173.25,173.67,173.23,173.66,17204.0,170.8978,171.3121,170.8781,171.3022,17204.0
2023-12-14 12:20:00,173.66,173.87,173.53,173.66,5107.0,171.3022,171.5094,171.174,171.3022,5107.0
2023-12-14 12:30:00,173.76,173.76,173.2,173.49,7718.0,171.4009,171.4009,170.8485,171.1345,7718.0
2023-12-14 12:40:00,173.37,173.62,173.34,173.38,12582.0,171.0162,171.2628,170.9866,171.026,12582.0
2023-12-14 12:50:00,173.33,173.45,172.81,172.88,5514.0,170.9767,171.0951,170.4638,170.5328,5514.0
2023-12-14 13:00:00,172.76,172.78,172.41,172.49,7852.0,170.4144,170.4342,170.0692,170.1481,7852.0
2023-12-14 13:10:00,172.58,172.59,172.06,172.06,11138.0,170.2369,170.2467,169.7239,169.7239,11138.0
2023-12-14 13:20:00,172.06,172.12,171.11,171.12,7799.0,169.7239,169.7831,168.7868,168.7967,7799.0
2023-12-14 13:30:00,171.08,171.3,170.7,171.09,21332.0,168.7572,168.9743,168.3824,168.7671,21332.0
2023-12-14 13:40:00,171.21,171.56,171.07,171.07,9917.0,168.8855,169.2307,168.7474,168.7474,9917.0
2023-12-14 13:50:00,171.02,171.16,170.71,170.94,17743.0,168.6981,168.8362,168.3923,168.6191,17743.0
2023-12-14 14:00:00,170.85,170.96,170.64,170.72,8256.0,168.5304,168.6389,168.3232,168.4021,8256.0
2023-12-14 14:10:00,170.72,171.31,170.66,171.25,29463.0,168.4021,168.9841,168.3429,168.9249,29463.0
2023-12-14 14:20:00,171.33,171.58,171.18,171.56,16398.0,169.0039,169.2505,168.8559,169.2307,16398.0
2023-12-14 14:30:00,171.55,172.1,171.55,172.02,12254.0,169.2209,169.7634,169.2209,169.6845,12254.0
2023-12-14 14:40:00,172.06,172.25,171.97,172.0,12756.0,169.7239,169.9114,169.6352,169.6648,12756.0
2023-12-14 14:50:00,172.0,172.09,171.69,172.06,9473.0,169.6648,169.7535,169.359,169.7239,9473.0
2023-12-14 15:00:00,172.33,172.37,171.98,172.25,12119.0,169.9903,170.0297,169.645,169.9114,12119.0
2023-12-14 15:10:00,172.27,172.83,172.2,172.83,10983.0,169.9311,170.4835,169.862,170.4835,10983.0
2023-12-14 15:20:00,172.83,172.92,172.57,172.68,15040.0,170.4835,170.5723,170.227,170.3355,15040.0
2023-12-14 15:30:00,172.74,173.09,172.67,172.68,15794.0,170.3947,170.74,170.3257,170.3355,15794.0
2023-12-14 15:40:00,172.66,172.69,172.26,172.42,23680.0,170.3158,170.3454,169.9212,170.0791,23680.0
2023-12-14 15:50:00,172.41,172.89,172.41,172.63,153907.0,170.0692,170.5427,170.0692,170.2862,153907.0
2023-12-15 09:30:00,171.25,172.9,171.09,171.77,101053.0,168.9249,170.5525,168.7671,169.4379,101053.0
2023-12-15 09:40:00,171.82,171.99,171.25,171.87,13560.0,169.4872,169.6549,168.9249,169.5365,13560.0
2023-12-15 09:50:00,171.8,172.51,171.73,172.21,11444.0,169.4675,170.1678,169.3984,169.8719,11444.0
2023-12-15 10:00:00,172.5,172.53,171.61,171.63,13458.0,170.158,170.1876,169.2801,169.2998,13458.0
2023-12-15 10:10:00,171.39,171.62,170.69,171.18,13116.0,169.063,169.2899,168.3725,168.8559,13116.0
2023-12-15 10:20:00,171.16,172.32,171.16,172.18,6591.0,168.8362,169.9804,168.8362,169.8423,6591.0
2023-12-15 10:30:00,172.18,172.43,171.81,172.06,11242.0,169.8423,170.0889,169.4773,169.7239,11242.0
2023-12-15 10:40:00,171.95,172.25,171.95,172.15,5898.0,169.6154,169.9114,169.6154,169.8127,5898.0
2023-12-15 10:50:00,171.95,172.62,171.94,172.62,6464.0,169.6154,170.2763,169.6056,170.2763,6464.0
2023-12-15 11:00:00,172.64,172.64,172.29,172.47,10270.0,170.2961,170.2961,169.9508,170.1284,10270.0
2023-12-15 11:10:00,172.47,172.58,171.69,171.74,7872.0,170.1284,170.2369,169.359,169.4083,7872.0
2023-12-15 11:20:00,171.74,171.83,171.65,171.78,4402.0,169.4083,169.4971,169.3195,169.4477,4402.0
2023-12-15 11:30:00,171.65,171.75,171.53,171.58,5556.0,169.3195,169.4181,169.2011,169.2505,5556.0
2023-12-15 11:40:00,171.64,171.64,171.32,171.55,5706.0,169.3096,169.3096,168.994,169.2209,5706.0
2023-12-15 11:50:00,171.55,171.63,171.07,171.31,5536.0,169.2209,169.2998,168.7474,168.9841,5536.0
2023-12-15 12:00:00,171.37,171.55,171.14,171.17,4617.0,169.0433,169.2209,168.8164,168.846,4617.0
2023-12-15 12:10:00,171.2,171.24,170.97,171.03,4432.0,168.8756,168.9151,168.6487,168.7079,4432.0
2023-12-15 12:20:00,171.12,171.12,170.74,170.83,4210.0,168.7967,168.7967,168.4219,168.5106,4210.0
2023-12-15 12:30:00,170.93,170.96,170.76,170.79,2703.0,168.6093,168.6389,168.4416,168.4712,2703.0
2023-12-15 12:40:00,170.79,170.81,170.39,170.8,6070.0,168.4712,168.4909,168.0766,168.481,6070.0
2023-12-15 12:50:00,170.8,170.85,170.56,170.75,2518.0,168.481,168.5304,168.2443,168.4317,2518.0
2023-12-15 13:00:00,170.63,170.98,170.62,170.87,3777.0,168.3134,168.6586,168.3035,168.5501,3777.0
2023-12-15 13:10:00,170.81,170.84,170.6,170.61,1625.0,168.4909,168.5205,168.2838,168.2936,1625.0
2023-12-15 13:20:00,170.54,170.92,170.53,170.77,4694.0,168.2246,168.5994,168.2147,168.4515,4694.0
2023-12-15 13:30:00,170.74,170.78,170.63,170.71,5820.0,168.4219,168.4613,168.3134,168.3923,5820.0
2023-12-15 13:40:00,170.69,170.82,170.09,170.09,23808.0,168.3725,168.5008,167.7807,167.7807,23808.0
2023-12-15 13:50:00,169.99,169.99,169.46,169.47,5156.0,167.682,167.682,167.1592,167.1691,5156.0
2023-12-15 14:00:00,169.47,169.48,168.86,168.95,2221.0,167.1691,167.179,166.5674,166.6562,2221.0
2023-12-15 14:10:00,168.97,169.4,168.96,169.31,8386.0,166.6759,167.1001,166.666,167.0113,8386.0
2023-12-15 14:20:00,169.34,169.37,169.11,169.16,16039.0,167.0409,167.0705,166.814,166.8633,16039.0
2023-12-15 14:30:00,169.25,169.29,168.94,168.94,17405.0,166.9521,166.9915,166.6463,166.6463,17405.0
2023-12-15 14:40:00,168.94,168.97,168.54,168.59,21117.0,166.6463,166.6759,166.2517,166.3011,21117.0
2023-12-15 14:50:00,168.6,168.87,168.55,168.87,13106.0,166.3109,166.5773,166.2616,166.5773,13106.0
2023-12-15 15:00:00,168.84,168.96,168.67,168.7,9466.0,166.5477,166.666,166.38,166.4096,9466.0
2023-12-15 15:10:00,168.7,168.72,168.52,168.66,9863.0,166.4096,166.4293,166.232,166.3701,9863.0
2023-12-15 15:20:00,168.68,168.79,168.65,168.71,9203.0,166.3898,166.4983,166.3602,166.4194,9203.0
2023-12-15 15:30:00,168.81,168.89,168.37,168.6,18854.0,166.5181,166.597,166.084,166.3109,18854.0
2023-12-15 15:40:00,168.58,169.03,168.53,168.99,21634.0,166.2912,166.7351,166.2419,166.6956,21634.0
2023-12-15 15:50:00,169.02,169.5,168.83,169.04,75625.0,166.7252,167.1987,166.5378,166.7449,75625.0
2023-12-18 09:30:00,169.0,170.03,168.2,170.03,29966.0,166.7055,167.7215,165.9163,167.7215,29966.0
2023-12-18 09:40:00,169.97,170.13,169.25,169.78,6390.0,167.6623,167.8201,166.9521,167.4749,6390.0
2023-12-18 09:50:00,169.96,170.32,169.45,169.73,4364.0,167.6525,168.0076,167.1494,167.4256,4364.0
2023-12-18 10:00:00,169.87,169.87,169.46,169.58,8305.0,167.5637,167.5637,167.1592,167.2776,8305.0
2023-12-18 10:10:00,169.6,169.69,169.43,169.57,13327.0,167.2973,167.3861,167.1296,167.2677,13327.0
2023-12-18 10:20:00,169.53,169.58,169.01,169.17,9480.0,167.2283,167.2776,166.7154,166.8732,9480.0
2023-12-18 10:30:00,169.2,169.24,168.89,169.05,6948.0,166.9028,166.9422,166.597,166.7548,6948.0
2023-12-18 10:40:00,168.96,169.52,168.77,169.39,2213.0,166.666,167.2184,166.4786,167.0902,2213.0
2023-12-18 10:50:00,169.29,169.32,168.86,168.9,4822.0,166.9915,167.0211,166.5674,166.6068,4822.0
2023-12-18 11:00:00,169.02,169.36,168.9,168.94,10806.0,166.7252,167.0606,166.6068,166.6463,10806.0
2023-12-18 11:10:00,168.87,169.3,168.81,169.16,4841.0,166.5773,167.0014,166.5181,166.8633,4841.0
2023-12-18 11:20:00,169.2,169.28,168.64,168.89,5047.0,166.9028,166.9817,166.3504,166.597,5047.0
2023-12-18 11:30:00,168.9,169.08,168.38,168.52,15702.0,166.6068,166.7844,166.0939,166.232,15702.0
2023-12-18 11:40:00,168.57,169.06,168.56,169.03,5632.0,166.2813,166.7647,166.2715,166.7351,5632.0
2023-12-18 11:50:00,168.97,169.04,168.62,168.64,2914.0,166.6759,166.7449,166.3306,166.3504,2914.0
2023-12-18 12:00:00,168.62,168.95,168.61,168.92,1260.0,166.3306,166.6562,166.3208,166.6266,1260.0
2023-12-18 12:10:00,169.0,169.91,169.0,169.86,3998.0,166.7055,167.6031,166.7055,167.5538,3998.0
2023-12-18 12:20:00,169.89,169.97,169.69,169.89,4935.0,167.5834,167.6623,167.3861,167.5834,4935.0
2023-12-18 12:30:00,169.89,170.09,169.68,170.08,4332.0,167.5834,167.7807,167.3763,167.7708,4332.0
2023-12-18 12:40:00,170.07,170.32,170.04,170.32,3167.0,167.761,168.0076,167.7314,168.0076,3167.0
2023-12-18 12:50:00,170.25,170.45,170.17,170.39,7153.0,167.9385,168.1358,167.8596,168.0766,7153.0
2023-12-18 13:00:00,170.39,170.4,170.03,170.11,4002.0,168.0766,168.0865,167.7215,167.8004,4002.0
2023-12-18 13:10:00,170.13,170.13,169.71,169.83,4159.0,167.8201,167.8201,167.4058,167.5242,4159.0
2023-12-18 13:20:00,169.78,170.04,169.76,169.88,2051.0,167.4749,167.7314,167.4552,167.5735,2051.0
2023-12-18 13:30:00,169.98,170.05,169.76,169.96,5340.0,167.6722,167.7412,167.4552,167.6525,5340.0
2023-12-18 13:40:00,170.06,170.13,169.93,169.94,2132.0,167.7511,167.8201,167.6229,167.6327,2132.0
2023-12-18 13:50:00,170.03,170.14,169.85,170.14,2964.0,167.7215,167.83,167.5439,167.83,2964.0
2023-12-18 14:00:00,170.14,170.17,170.0,170.14,3062.0,167.83,167.8596,167.6919,167.83,3062.0
2023-12-18 14:10:00,170.12,170.25,170.11,170.15,4281.0,167.8103,167.9385,167.8004,167.8399,4281.0
2023-12-18 14:20:00,170.16,170.37,170.16,170.37,2978.0,167.8497,168.0569,167.8497,168.0569,2978.0
2023-12-18 14:30:00,170.42,170.46,170.02,170.27,5143.0,168.1062,168.1457,167.7116,167.9582,5143.0
2023-12-18 14:40:00,170.29,170.59,170.29,170.51,3031.0,167.978,168.2739,167.978,168.195,3031.0
2023-12-18 14:50:00,170.49,170.64,170.47,170.5,2957.0,168.1753,168.3232,168.1555,168.1851,2957.0
2023-12-18 15:00:00,170.48,170.58,170.39,170.52,6413.0,168.1654,168.264,168.0766,168.2048,6413.0
2023-12-18 15:10:00,170.53,170.67,170.48,170.49,5243.0,168.2147,168.3528,168.1654,168.1753,5243.0
2023-12-18 15:20:00,170.49,170.6,170.4,170.4,3809.0,168.1753,168.2838,168.0865,168.0865,3809.0
2023-12-18 15:30:00,170.35,170.42,170.17,170.3,4262.0,168.0372,168.1062,167.8596,167.9878,4262.0
2023-12-18 15:40:00,170.32,170.32,170.16,170.19,4391.0,168.0076,168.0076,167.8497,167.8793,4391.0
2023-12-18 15:50:00,170.16,170.21,169.87,169.9,32294.0,167.8497,167.8991,167.5637,167.5933,32294.0
2023-12-19 09:30:00,171.38,173.19,171.38,172.48,24280.0,169.0532,170.8386,169.0532,170.1382,24280.0
2023-12-19 09:40:00,172.46,173.89,172.24,173.89,12599.0,170.1185,171.5291,169.9015,171.5291,12599.0
2023-12-19 09:50:00,173.82,173.99,173.43,173.85,16391.0,171.46,171.6277,171.0753,171.4896,16391.0
2023-12-19 10:00:00,173.77,173.89,173.38,173.64,13889.0,171.4107,171.5291,171.026,171.2825,13889.0
2023-12-19 10:10:00,173.72,173.95,173.48,173.76,8030.0,171.3614,171.5883,171.1247,171.4009,8030.0
2023-12-19 10:20:00,173.61,173.88,173.49,173.78,6734.0,171.2529,171.5192,171.1345,171.4206,6734.0
2023-12-19 10:30:00,173.67,173.68,172.92,173.34,9483.0,171.3121,171.3219,170.5723,170.9866,9483.0
2023-12-19 10:40:00,173.34,173.57,173.17,173.57,5076.0,170.9866,171.2134,170.8189,171.2134,5076.0
2023-12-19 10:50:00,173.53,173.54,173.24,173.29,11062.0,171.174,171.1838,170.8879,170.9372,11062.0
2023-12-19 11:00:00,173.35,173.52,173.26,173.5,6521.0,170.9964,171.1641,170.9076,171.1444,6521.0
2023-12-19 11:10:00,173.56,173.62,173.33,173.53,2574.0,171.2036,171.2628,170.9767,171.174,2574.0
2023-12-19 11:20:00,173.39,173.57,173.14,173.28,9932.0,171.0359,171.2134,170.7893,170.9274,9932.0
2023-12-19 11:30:00,173.21,173.26,172.83,172.96,4186.0,170.8583,170.9076,170.4835,170.6117,4186.0
2023-12-19 11:40:00,172.93,172.94,172.61,172.63,5175.0,170.5821,170.592,170.2665,170.2862,5175.0
2023-12-19 11:50:00,172.63,172.85,172.47,172.64,3788.0,170.2862,170.5032,170.1284,170.2961,3788.0
2023-12-19 12:00:00,172.64,172.95,172.59,172.84,8613.0,170.2961,170.6019,170.2467,170.4934,8613.0
2023-12-19 12:10:00,172.85,172.86,172.57,172.66,9345.0,170.5032,170.5131,170.227,170.3158,9345.0
2023-12-19 12:20:00,172.68,172.99,172.67,172.98,4454.0,170.3355,170.6413,170.3257,170.6314,4454.0
2023-12-19 12:30:00,172.97,173.09,172.84,172.93,2900.0,170.6216,170.74,170.4934,170.5821,2900.0
2023-12-19 12:40:00,172.86,172.97,172.8,172.8,4728.0,170.5131,170.6216,170.4539,170.4539,4728.0
2023-12-19 12:50:00,172.8,172.88,172.7,172.75,3671.0,170.4539,170.5328,170.3553,170.4046,3671.0
2023-12-19 13:00:00,172.7,172.97,172.63,172.81,5246.0,170.3553,170.6216,170.2862,170.4638,5246.0
2023-12-19 13:10:00,172.76,172.82,172.63,172.68,5157.0,170.4144,170.4736,170.2862,170.3355,5157.0
2023-12-19 13:20:00,172.71,172.94,172.68,172.93,4647.0,170.3651,170.592,170.3355,170.5821,4647.0
2023-12-19 13:30:00,172.97,173.08,172.76,172.95,9877.0,170.6216,170.7301,170.4144,170.6019,9877.0
2023-12-19 13:40:00,173.07,173.29,172.99,173.28,3333.0,170.7202,170.9372,170.6413,170.9274,3333.0
2023-12-19 13:50:00,173.24,173.24,172.85,172.9,3918.0,170.8879,170.8879,170.5032,170.5525,3918.0
2023-12-19 14:00:00,172.83,172.87,172.72,172.75,2733.0,170.4835,170.5229,170.375,170.4046,2733.0
2023-12-19 14:10:00,172.89,172.99,172.83,172.99,4963.0,170.5427,170.6413,170.4835,170.6413,4963.0
2023-12-19 14:20:00,172.93,172.93,172.76,172.76,1615.0,170.5821,170.5821,170.4144,170.4144,1615.0
2023-12-19 14:30:00,172.77,172.92,172.5,172.8,6031.0,170.4243,170.5723,170.158,170.4539,6031.0
2023-12-19 14:40:00,172.83,172.92,172.48,172.48,7006.0,170.4835,170.5723,170.1382,170.1382,7006.0
2023-12-19 14:50:00,172.51,172.69,172.45,172.67,4897.0,170.1678,170.3454,170.1086,170.3257,4897.0
2023-12-19 15:00:00,172.63,172.96,172.63,172.87,3472.0,170.2862,170.6117,170.2862,170.5229,3472.0
2023-12-19 15:10:00,172.89,172.99,172.87,172.93,2723.0,170.5427,170.6413,170.5229,170.5821,2723.0
2023-12-19 15:20:00,172.96,173.15,172.96,173.15,2294.0,170.6117,170.7991,170.6117,170.7991,2294.0
2023-12-19 15:30:00,173.2,173.4,173.19,173.24,4529.0,170.8485,171.0457,170.8386,170.8879,4529.0
2023-12-19 15:40:00,173.29,173.5,173.29,173.38,6279.0,170.9372,171.1444,170.9372,171.026,6279.0
2023-12-19 15:50:00,173.37,173.69,173.24,173.67,35385.0,171.0162,171.3318,170.8879,171.3121,35385.0
2023-12-20 09:30:00,173.86,174.7,172.77,174.7,22103.0,171.4995,172.3281,170.4243,172.3281,22103.0
2023-12-20 09:40:00,174.92,175.77,174.31,174.78,16219.0,172.5451,173.3836,171.9434,172.407,16219.0
2023-12-20 09:50:00,174.86,175.25,174.58,174.91,19429.0,172.4859,172.8706,172.2097,172.5352,19429.0
2023-12-20 10:00:00,174.99,175.59,174.86,175.59,9503.0,172.6142,173.206,172.4859,173.206,9503.0
2023-12-20 10:10:00,175.59,175.67,174.95,174.95,9470.0,173.206,173.2849,172.5747,172.5747,9470.0
2023-12-20 10:20:00,174.94,175.28,174.76,175.07,7177.0,172.5648,172.9002,172.3873,172.6931,7177.0
2023-12-20 10:30:00,175.28,175.76,175.22,175.71,7428.0,172.9002,173.3737,172.841,173.3244,7428.0
2023-12-20 10:40:00,175.66,175.66,175.08,175.22,9210.0,173.2751,173.2751,172.7029,172.841,9210.0
2023-12-20 10:50:00,175.22,175.5,175.17,175.39,5690.0,172.841,173.1172,172.7917,173.0087,5690.0
2023-12-20 11:00:00,175.53,175.68,175.44,175.48,7312.0,173.1468,173.2948,173.0581,173.0975,7312.0
2023-12-20 11:10:00,175.51,176.21,175.41,176.1,25979.0,173.1271,173.8176,173.0285,173.7091,25979.0
2023-12-20 11:20:00,176.12,176.14,175.64,175.98,9487.0,173.7288,173.7485,173.2553,173.5907,9487.0
2023-12-20 11:30:00,175.98,176.12,175.83,175.94,14183.0,173.5907,173.7288,173.4428,173.5513,14183.0
2023-12-20 11:40:00,175.88,176.56,175.88,176.48,25886.0,173.4921,174.1628,173.4921,174.0839,25886.0
2023-12-20 11:50:00,176.47,176.47,176.12,176.21,9937.0,174.0741,174.0741,173.7288,173.8176,9937.0
2023-12-20 12:00:00,176.28,176.93,176.28,176.93,13284.0,173.8866,174.5278,173.8866,174.5278,13284.0
2023-12-20 12:10:00,176.82,177.06,176.76,176.92,16478.0,174.4193,174.6561,174.3601,174.518,16478.0
2023-12-20 12:20:00,176.93,176.99,176.62,176.96,15098.0,174.5278,174.587,174.222,174.5574,15098.0
2023-12-20 12:30:00,176.97,177.0,176.67,176.81,10435.0,174.5673,174.5969,174.2714,174.4094,10435.0
2023-12-20 12:40:00,176.89,177.31,176.89,177.22,15579.0,174.4884,174.9027,174.4884,174.8139,15579.0
2023-12-20 12:50:00,177.32,177.45,177.16,177.31,8653.0,174.9125,175.0408,174.7547,174.9027,8653.0
2023-12-20 13:00:00,177.37,177.52,177.24,177.41,15974.0,174.9618,175.1098,174.8336,175.0013,15974.0
2023-12-20 13:10:00,177.45,177.69,177.39,177.53,12040.0,175.0408,175.2775,174.9816,175.1197,12040.0
2023-12-20 13:20:00,177.61,177.68,177.36,177.4,10226.0,175.1986,175.2676,174.952,174.9914,10226.0
2023-12-20 13:30:00,177.42,177.42,177.24,177.29,12136.0,175.0112,175.0112,174.8336,174.8829,12136.0
2023-12-20 13:40:00,177.3,177.37,177.21,177.33,13227.0,174.8928,174.9618,174.804,174.9224,13227.0
2023-12-20 13:50:00,177.4,177.51,177.29,177.3,11791.0,174.9914,175.0999,174.8829,174.8928,11791.0
2023-12-20 14:00:00,177.34,177.34,176.5,176.71,16515.0,174.9323,174.9323,174.1037,174.3108,16515.0
2023-12-20 14:10:00,176.65,177.01,176.65,176.89,14944.0,174.2516,174.6067,174.2516,174.4884,14944.0
2023-12-20 14:20:00,176.89,177.08,176.64,176.64,17567.0,174.4884,174.6758,174.2418,174.2418,17567.0
2023-12-20 14:30:00,176.64,176.75,176.31,176.31,17757.0,174.2418,174.3503,173.9162,173.9162,17757.0
2023-12-20 14:40:00,176.31,176.41,175.75,175.75,8535.0,173.9162,174.0149,173.3638,173.3638,8535.0
2023-12-20 14:50:00,175.82,175.82,174.85,174.93,11508.0,173.4329,173.4329,172.4761,172.555,11508.0
2023-12-20 15:00:00,174.83,174.91,174.2,174.47,15547.0,172.4563,172.5352,171.8349,172.1012,15547.0
2023-12-20 15:10:00,174.52,175.45,174.51,175.24,17661.0,172.1505,173.0679,172.1407,172.8608,17661.0
2023-12-20 15:20:00,175.24,175.41,174.52,174.58,13557.0,172.8608,173.0285,172.1505,172.2097,13557.0
2023-12-20 15:30:00,174.65,174.83,174.22,174.37,20598.0,172.2788,172.4563,171.8546,172.0026,20598.0
2023-12-20 15:40:00,174.42,174.79,174.41,174.61,26401.0,172.0519,172.4169,172.042,172.2393,26401.0
2023-12-20 15:50:00,174.66,174.82,173.95,173.98,143049.0,172.2886,172.4465,171.5883,171.6179,143049.0
2023-12-21 09:30:00,175.36,175.92,174.48,174.72,12125.0,172.9791,173.5315,172.1111,172.3478,12125.0
2023-12-21 09:40:00,174.93,176.05,174.5,175.87,16619.0,172.555,173.6598,172.1308,173.4822,16619.0
2023-12-21 09:50:00,175.95,176.58,175.71,176.39,11533.0,173.5611,174.1826,173.3244,173.9952,11533.0
2023-12-21 10:00:00,176.68,176.94,175.69,175.94,11151.0,174.2812,174.5377,173.3047,173.5513,11151.0
2023-12-21 10:10:00,176.06,176.58,175.89,176.54,7373.0,173.6696,174.1826,173.5019,174.1431,7373.0
2023-12-21 10:20:00,176.66,177.32,176.58,176.68,14305.0,174.2615,174.9125,174.1826,174.2812,14305.0
2023-12-21 10:30:00,176.75,176.82,175.97,176.06,10979.0,174.3503,174.4193,173.5809,173.6696,10979.0
2023-12-21 10:40:00,176.02,176.24,175.75,175.94,5902.0,173.6302,173.8472,173.3638,173.5513,5902.0
2023-12-21 10:50:00,175.68,176.19,175.58,175.99,7477.0,173.2948,173.7979,173.1961,173.6006,7477.0
2023-12-21 11:00:00,176.01,176.05,175.72,175.85,4874.0,173.6203,173.6598,173.3342,173.4625,4874.0
2023-12-21 11:10:00,175.88,176.03,175.5,175.55,6122.0,173.4921,173.64,173.1172,173.1666,6122.0
2023-12-21 11:20:00,175.53,176.1,175.53,175.86,6052.0,173.1468,173.7091,173.1468,173.4723,6052.0
2023-12-21 11:30:00,176.01,176.08,175.6,175.61,14652.0,173.6203,173.6894,173.2159,173.2257,14652.0
2023-12-21 11:40:00,175.57,175.74,175.38,175.52,6677.0,173.1863,173.354,172.9989,173.137,6677.0
2023-12-21 11:50:00,175.35,175.43,175.06,175.15,5556.0,172.9693,173.0482,172.6832,172.772,5556.0
2023-12-21 12:00:00,174.96,175.1,174.37,174.43,5782.0,172.5846,172.7227,172.0026,172.0618,5782.0
2023-12-21 12:10:00,174.38,174.61,174.13,174.13,4747.0,172.0124,172.2393,171.7658,171.7658,4747.0
2023-12-21 12:20:00,174.22,174.35,174.16,174.19,4474.0,171.8546,171.9828,171.7954,171.825,4474.0
2023-12-21 12:30:00,174.17,174.43,174.1,174.24,4616.0,171.8053,172.0618,171.7362,171.8743,4616.0
2023-12-21 12:40:00,174.11,174.27,174.06,174.06,3934.0,171.7461,171.9039,171.6968,171.6968,3934.0
2023-12-21 12:50:00,174.07,174.07,173.65,173.81,6211.0,171.7067,171.7067,171.2924,171.4502,6211.0
2023-12-21 13:00:00,173.94,173.99,173.62,173.65,4405.0,171.5784,171.6277,171.2628,171.2924,4405.0
2023-12-21 13:10:00,173.65,173.75,173.24,173.24,4070.0,171.2924,171.391,170.8879,170.8879,4070.0
2023-12-21 13:20:00,173.38,173.98,173.31,173.97,6501.0,171.026,171.6179,170.957,171.608,6501.0
2023-12-21 13:30:00,173.96,174.08,173.58,173.59,10804.0,171.5981,171.7165,171.2233,171.2332,10804.0
2023-12-21 13:40:00,173.61,173.61,173.41,173.55,6433.0,171.2529,171.2529,171.0556,171.1937,6433.0
2023-12-21 13:50:00,173.6,173.92,173.44,173.83,9627.0,171.243,171.5587,171.0852,171.4699,9627.0
2023-12-21 14:00:00,173.89,174.05,173.44,173.44,11188.0,171.5291,171.6869,171.0852,171.0852,11188.0
2023-12-21 14:10:00,173.41,173.54,173.17,173.19,16629.0,171.0556,171.1838,170.8189,170.8386,16629.0
2023-12-21 14:20:00,173.25,173.26,172.9,172.95,12904.0,170.8978,170.9076,170.5525,170.6019,12904.0
2023-12-21 14:30:00,172.97,173.09,172.86,172.97,11954.0,170.6216,170.74,170.5131,170.6216,11954.0
2023-12-21 14:40:00,172.88,172.99,172.57,172.65,12364.0,170.5328,170.6413,170.227,170.3059,12364.0
2023-12-21 14:50:00,172.71,172.79,172.42,172.59,21954.0,170.3651,170.444,170.0791,170.2467,21954.0
2023-12-21 15:00:00,172.58,173.07,172.58,172.7,12873.0,170.2369,170.7202,170.2369,170.3553,12873.0
2023-12-21 15:10:00,172.78,172.93,172.63,172.81,14308.0,170.4342,170.5821,170.2862,170.4638,14308.0
2023-12-21 15:20:00,172.81,173.46,172.72,173.41,24561.0,170.4638,171.1049,170.375,171.0556,24561.0
2023-12-21 15:30:00,173.33,174.2,173.23,174.17,12039.0,170.9767,171.8349,170.8781,171.8053,12039.0
2023-12-21 15:40:00,174.15,174.25,173.91,174.18,25282.0,171.7856,171.8842,171.5488,171.8152,25282.0
2023-12-21 15:50:00,174.2,174.95,174.19,174.8,69540.0,171.8349,172.5747,171.825,172.4267,69540.0
2023-12-22 09:30:00,174.4,174.4,172.88,173.89,10956.0,172.0322,172.0322,170.5328,171.5291,10956.0
2023-12-22 09:40:00,173.65,174.33,173.58,174.22,2574.0,171.2924,171.9631,171.2233,171.8546,2574.0
2023-12-22 09:50:00,174.12,174.27,173.87,174.05,1700.0,171.756,171.9039,171.5094,171.6869,1700.0
2023-12-22 10:00:00,174.26,174.26,173.58,173.87,5800.0,171.8941,171.8941,171.2233,171.5094,5800.0
2023-12-22 10:10:00,173.87,174.19,173.72,173.72,3583.0,171.5094,171.825,171.3614,171.3614,3583.0
2023-12-22 10:20:00,173.67,174.19,173.46,174.19,4023.0,171.3121,171.825,171.1049,171.825,4023.0
2023-12-22 10:30:00,174.2,174.2,173.9,173.9,2446.0,171.8349,171.8349,171.539,171.539,2446.0
2023-12-22 10:40:00,174.0,174.0,173.61,173.91,1532.0,171.6376,171.6376,171.2529,171.5488,1532.0
2023-12-22 10:50:00,173.97,173.99,173.48,173.52,11253.0,171.608,171.6277,171.1247,171.1641,11253.0
2023-12-22 11:00:00,173.54,173.54,173.23,173.47,6410.0,171.1838,171.1838,170.8781,171.1148,6410.0
2023-12-22 11:10:00,173.57,173.57,173.39,173.5,3600.0,171.2134,171.2134,171.0359,171.1444,3600.0
2023-12-22 11:20:00,173.47,173.67,173.37,173.39,7158.0,171.1148,171.3121,171.0162,171.0359,7158.0
2023-12-22 11:30:00,173.42,173.68,173.38,173.61,8942.0,171.0655,171.3219,171.026,171.2529,8942.0
2023-12-22 11:40:00,173.61,173.61,173.27,173.3,5511.0,171.2529,171.2529,170.9175,170.9471,5511.0
2023-12-22 11:50:00,173.3,173.31,173.15,173.16,2440.0,170.9471,170.957,170.7991,170.809,2440.0
2023-12-22 12:00:00,173.06,173.19,172.97,172.98,6202.0,170.7104,170.8386,170.6216,170.6314,6202.0
2023-12-22 12:10:00,172.91,173.1,172.9,173.04,2966.0,170.5624,170.7498,170.5525,170.6906,2966.0
2023-12-22 12:20:00,173.05,173.05,172.69,172.91,3676.0,170.7005,170.7005,170.3454,170.5624,3676.0
2023-12-22 12:30:00,172.86,172.99,172.7,172.95,2300.0,170.5131,170.6413,170.3553,170.6019,2300.0
2023-12-22 12:40:00,172.9,173.08,172.87,173.04,2666.0,170.5525,170.7301,170.5229,170.6906,2666.0
2023-12-22 12:50:00,173.05,173.12,172.94,172.94,1200.0,170.7005,170.7695,170.592,170.592,1200.0
2023-12-22 13:00:00,173.03,173.31,173.03,173.17,11511.0,170.6808,170.957,170.6808,170.8189,11511.0
2023-12-22 13:10:00,173.21,173.21,173.09,173.09,1701.0,170.8583,170.8583,170.74,170.74,1701.0
2023-12-22 13:20:00,172.93,172.93,172.58,172.58,4011.0,170.5821,170.5821,170.2369,170.2369,4011.0
2023-12-22 13:30:00,172.59,172.79,172.58,172.75,2108.0,170.2467,170.444,170.2369,170.4046,2108.0
2023-12-22 13:40:00,172.75,172.76,172.57,172.59,1710.0,170.4046,170.4144,170.227,170.2467,1710.0
2023-12-22 13:50:00,172.52,172.72,172.52,172.67,3239.0,170.1777,170.375,170.1777,170.3257,3239.0
2023-12-22 14:00:00,172.62,172.66,172.13,172.14,7245.0,170.2763,170.3158,169.793,169.8029,7245.0
2023-12-22 14:10:00,172.13,172.21,171.81,172.18,5035.0,169.793,169.8719,169.4773,169.8423,5035.0
2023-12-22 14:20:00,172.11,172.25,171.38,171.39,11048.0,169.7733,169.9114,169.0532,169.063,11048.0
2023-12-22 14:30:00,171.38,171.81,171.26,171.63,18056.0,169.0532,169.4773,168.9348,169.2998,18056.0
2023-12-22 14:40:00,171.65,172.24,171.6,172.15,29181.0,169.3195,169.9015,169.2702,169.8127,29181.0
2023-12-22 14:50:00,172.11,172.15,171.84,171.92,30025.0,169.7733,169.8127,169.5069,169.5858,30025.0
2023-12-22 15:00:00,171.96,172.03,171.78,171.85,16407.0,169.6253,169.6943,169.4477,169.5168,16407.0
2023-12-22 15:10:00,171.82,172.28,171.81,172.26,10311.0,169.4872,169.941,169.4773,169.9212,10311.0
2023-12-22 15:20:00,172.19,172.25,172.06,172.16,15643.0,169.8522,169.9114,169.7239,169.8226,15643.0
2023-12-22 15:30:00,172.23,172.4,172.11,172.11,35661.0,169.8916,170.0593,169.7733,169.7733,35661.0
2023-12-22 15:40:00,172.07,172.07,171.67,171.72,27643.0,169.7338,169.7338,169.3392,169.3886,27643.0
2023-12-22 15:50:00,171.69,171.99,171.33,171.4,107506.0,169.359,169.6549,169.0039,169.0729,107506.0
2023-12-26 09:30:00,171.34,172.35,171.01,172.06,5261.0,169.0137,170.01,168.6882,169.7239,5261.0
2023-12-26 09:40:00,171.12,171.54,171.04,171.54,1729.0,168.7967,169.211,168.7178,169.211,1729.0
2023-12-26 09:50:00,171.4,171.46,171.06,171.34,4643.0,169.0729,169.1321,168.7375,169.0137,4643.0
2023-12-26 10:00:00,171.47,171.68,171.39,171.53,1914.0,169.142,169.3491,169.063,169.2011,1914.0
2023-12-26 10:10:00,171.53,172.01,171.53,171.82,1817.0,169.2011,169.6746,169.2011,169.4872,1817.0
2023-12-26 10:20:00,171.8,171.81,171.59,171.66,2865.0,169.4675,169.4773,169.2603,169.3294,2865.0
2023-12-26 10:30:00,171.63,171.83,171.54,171.58,1647.0,169.2998,169.4971,169.211,169.2505,1647.0
2023-12-26 10:40:00,171.57,171.66,171.48,171.56,3355.0,169.2406,169.3294,169.1518,169.2307,3355.0
2023-12-26 10:50:00,171.59,171.8,171.41,171.73,2445.0,169.2603,169.4675,169.0828,169.3984,2445.0
2023-12-26 11:00:00,171.79,171.88,171.68,171.84,2867.0,169.4576,169.5464,169.3491,169.5069,2867.0
2023-12-26 11:10:00,171.89,172.47,171.81,172.21,11627.0,169.5562,170.1284,169.4773,169.8719,11627.0
2023-12-26 11:20:00,172.25,172.4,172.15,172.29,7793.0,169.9114,170.0593,169.8127,169.9508,7793.0
2023-12-26 11:30:00,172.3,172.34,172.13,172.17,2801.0,169.9607,170.0001,169.793,169.8324,2801.0
2023-12-26 11:40:00,172.13,172.25,172.06,172.16,3219.0,169.793,169.9114,169.7239,169.8226,3219.0
2023-12-26 11:50:00,172.09,172.09,171.82,172.04,5349.0,169.7535,169.7535,169.4872,169.7042,5349.0
2023-12-26 12:00:00,171.98,172.16,171.97,172.16,2743.0,169.645,169.8226,169.6352,169.8226,2743.0
2023-12-26 12:10:00,172.28,172.33,172.14,172.3,2719.0,169.941,169.9903,169.8029,169.9607,2719.0
2023-12-26 12:20:00,172.35,172.56,172.24,172.51,4185.0,170.01,170.2172,169.9015,170.1678,4185.0
2023-12-26 12:30:00,172.5,172.51,172.37,172.41,1630.0,170.158,170.1678,170.0297,170.0692,1630.0
2023-12-26 12:40:00,172.41,172.52,172.27,172.52,2333.0,170.0692,170.1777,169.9311,170.1777,2333.0
2023-12-26 12:50:00,172.48,172.51,172.38,172.46,2708.0,170.1382,170.1678,170.0396,170.1185,2708.0
2023-12-26 13:00:00,172.5,172.61,172.46,172.55,5325.0,170.158,170.2665,170.1185,170.2073,5325.0
2023-12-26 13:10:00,172.49,172.57,172.45,172.52,7310.0,170.1481,170.227,170.1086,170.1777,7310.0
2023-12-26 13:20:00,172.53,172.78,172.51,172.67,2673.0,170.1876,170.4342,170.1678,170.3257,2673.0
2023-12-26 13:30:00,172.71,172.73,172.56,172.68,2435.0,170.3651,170.3848,170.2172,170.3355,2435.0
2023-12-26 13:40:00,172.68,172.81,172.59,172.74,5470.0,170.3355,170.4638,170.2467,170.3947,5470.0
2023-12-26 13:50:00,172.74,172.76,172.59,172.59,3688.0,170.3947,170.4144,170.2467,170.2467,3688.0
2023-12-26 14:00:00,172.54,172.65,172.51,172.52,3968.0,170.1974,170.3059,170.1678,170.1777,3968.0
2023-12-26 14:10:00,172.6,172.7,172.56,172.66,3596.0,170.2566,170.3553,170.2172,170.3158,3596.0
2023-12-26 14:20:00,172.66,172.85,172.58,172.76,2250.0,170.3158,170.5032,170.2369,170.4144,2250.0
2023-12-26 14:30:00,172.94,173.07,172.89,173.04,2885.0,170.592,170.7202,170.5427,170.6906,2885.0
2023-12-26 14:40:00,173.08,173.08,172.93,172.95,5399.0,170.7301,170.7301,170.5821,170.6019,5399.0
2023-12-26 14:50:00,172.92,173.16,172.84,173.16,4251.0,170.5723,170.809,170.4934,170.809,4251.0
2023-12-26 15:00:00,173.09,173.35,173.01,173.15,13870.0,170.74,170.9964,170.661,170.7991,13870.0
2023-12-26 15:10:00,173.12,173.34,173.12,173.33,3346.0,170.7695,170.9866,170.7695,170.9767,3346.0
2023-12-26 15:20:00,173.32,173.54,173.32,173.37,5707.0,170.9668,171.1838,170.9668,171.0162,5707.0
2023-12-26 15:30:00,173.38,173.55,173.29,173.48,7861.0,171.026,171.1937,170.9372,171.1247,7861.0
2023-12-26 15:40:00,173.47,173.55,173.32,173.32,13054.0,171.1148,171.1937,170.9668,170.9668,13054.0
2023-12-26 15:50:00,173.17,173.46,173.14,173.45,62860.0,170.8189,171.1049,170.7893,171.0951,62860.0
2023-12-27 09:30:00,172.93,173.2,172.22,173.03,8366.0,170.5821,170.8485,169.8818,170.6808,8366.0
2023-12-27 09:40:00,172.78,172.81,172.51,172.81,1712.0,170.4342,170.4638,170.1678,170.4638,1712.0
2023-12-27 09:50:00,172.99,173.22,172.94,173.17,2409.0,170.6413,170.8682,170.592,170.8189,2409.0
2023-12-27 10:00:00,173.23,173.37,173.06,173.06,2513.0,170.8781,171.0162,170.7104,170.7104,2513.0
2023-12-27 10:10:00,173.19,173.39,173.09,173.15,2618.0,170.8386,171.0359,170.74,170.7991,2618.0
2023-12-27 10:20:00,173.13,173.45,173.09,173.19,4838.0,170.7794,171.0951,170.74,170.8386,4838.0
2023-12-27 10:30:00,173.21,173.21,172.9,172.9,2711.0,170.8583,170.8583,170.5525,170.5525,2711.0
2023-12-27 10:40:00,172.82,172.82,172.49,172.49,4294.0,170.4736,170.4736,170.1481,170.1481,4294.0
2023-12-27 10:50:00,172.55,172.6,172.43,172.43,4502.0,170.2073,170.2566,170.0889,170.0889,4502.0
2023-12-27 11:00:00,172.34,172.42,172.2,172.24,4329.0,170.0001,170.0791,169.862,169.9015,4329.0
2023-12-27 11:10:00,172.19,172.58,172.16,172.56,4680.0,169.8522,170.2369,169.8226,170.2172,4680.0
2023-12-27 11:20:00,172.58,172.71,172.4,172.4,2210.0,170.2369,170.3651,170.0593,170.0593,2210.0
2023-12-27 11:30:00,172.38,172.38,172.05,172.18,3731.0,170.0396,170.0396,169.7141,169.8423,3731.0
2023-12-27 11:40:00,172.17,172.17,172.1,172.1,400.0,169.8324,169.8324,169.7634,169.7634,400.0
2023-12-27 11:50:00,172.27,172.28,172.06,172.07,3880.0,169.9311,169.941,169.7239,169.7338,3880.0
2023-12-27 12:00:00,172.15,172.18,171.94,172.0,2019.0,169.8127,169.8423,169.6056,169.6648,2019.0
2023-12-27 12:10:00,171.98,172.09,171.97,172.09,3912.0,169.645,169.7535,169.6352,169.7535,3912.0
2023-12-27 12:20:00,172.14,172.14,171.81,171.84,2171.0,169.8029,169.8029,169.4773,169.5069,2171.0
2023-12-27 12:30:00,171.9,172.04,171.65,171.65,3835.0,169.5661,169.7042,169.3195,169.3195,3835.0
2023-12-27 12:40:00,171.69,171.72,171.47,171.57,4142.0,169.359,169.3886,169.142,169.2406,4142.0
2023-12-27 12:50:00,171.59,171.65,171.51,171.56,3449.0,169.2603,169.3195,169.1814,169.2307,3449.0
2023-12-27 13:00:00,171.54,172.11,171.53,171.91,7335.0,169.211,169.7733,169.2011,169.576,7335.0
2023-12-27 13:10:00,171.87,172.0,171.79,172.0,4378.0,169.5365,169.6648,169.4576,169.6648,4378.0
2023-12-27 13:20:00,171.97,172.08,171.87,171.92,3518.0,169.6352,169.7437,169.5365,169.5858,3518.0
2023-12-27 13:30:00,171.92,172.1,171.91,172.01,5673.0,169.5858,169.7634,169.576,169.6746,5673.0
2023-12-27 13:40:00,172.05,172.07,172.01,172.07,1424.0,169.7141,169.7338,169.6746,169.7338,1424.0
2023-12-27 13:50:00,172.09,172.1,171.86,171.86,3500.0,169.7535,169.7634,169.5267,169.5267,3500.0
2023-12-27 14:00:00,171.84,171.84,171.57,171.76,4834.0,169.5069,169.5069,169.2406,169.428,4834.0
2023-12-27 14:10:00,171.68,171.76,171.59,171.65,3603.0,169.3491,169.428,169.2603,169.3195,3603.0
2023-12-27 14:20:00,171.68,171.93,171.64,171.92,10754.0,169.3491,169.5957,169.3096,169.5858,10754.0
2023-12-27 14:30:00,171.85,171.91,171.67,171.81,3173.0,169.5168,169.576,169.3392,169.4773,3173.0
2023-12-27 14:40:00,171.78,172.05,171.78,171.91,5284.0,169.4477,169.7141,169.4477,169.576,5284.0
2023-12-27 14:50:00,171.92,171.96,171.86,171.96,3928.0,169.5858,169.6253,169.5267,169.6253,3928.0
2023-12-27 15:00:00,171.92,172.25,171.91,172.2,7376.0,169.5858,169.9114,169.576,169.862,7376.0
2023-12-27 15:10:00,172.22,172.54,172.18,172.54,4693.0,169.8818,170.1974,169.8423,170.1974,4693.0
2023-12-27 15:20:00,172.56,172.67,172.33,172.67,4812.0,170.2172,170.3257,169.9903,170.3257,4812.0
2023-12-27 15:30:00,172.67,172.99,172.65,172.9,7519.0,170.3257,170.6413,170.3059,170.5525,7519.0
2023-12-27 15:40:00,172.9,172.93,172.64,172.74,14416.0,170.5525,170.5821,170.2961,170.3947,14416.0
2023-12-27 15:50:00,172.51,173.11,172.47,172.98,44199.0,170.1678,170.7597,170.1284,170.6314,44199.0
2023-12-28 09:30:00,178.51,180.44,175.75,176.15,41383.0,176.0864,177.9902,173.3638,173.7584,41383.0
2023-12-28 09:40:00,176.0,176.29,174.12,174.65,8283.0,173.6104,173.8965,171.756,172.2788,8283.0
2023-12-28 09:50:00,174.53,174.55,173.79,174.19,3689.0,172.1604,172.1801,171.4305,171.825,3689.0
2023-12-28 10:00:00,174.24,174.49,173.69,173.69,5099.0,171.8743,172.1209,171.3318,171.3318,5099.0
2023-12-28 10:10:00,173.73,174.36,173.67,174.13,3657.0,171.3713,171.9927,171.3121,171.7658,3657.0
2023-12-28 10:20:00,174.26,174.29,173.74,174.1,6223.0,171.8941,171.9237,171.3811,171.7362,6223.0
2023-12-28 10:30:00,173.99,174.01,173.46,173.46,3547.0,171.6277,171.6475,171.1049,171.1049,3547.0
2023-12-28 10:40:00,173.48,173.81,173.48,173.71,3272.0,171.1247,171.4502,171.1247,171.3515,3272.0
2023-12-28 10:50:00,173.86,174.05,173.21,173.47,11472.0,171.4995,171.6869,170.8583,171.1148,11472.0
2023-12-28 11:00:00,173.5,173.51,173.17,173.28,2976.0,171.1444,171.1543,170.8189,170.9274,2976.0
2023-12-28 11:10:00,173.22,173.26,173.05,173.07,3974.0,170.8682,170.9076,170.7005,170.7202,3974.0
2023-12-28 11:20:00,172.86,173.24,172.85,173.15,3489.0,170.5131,170.8879,170.5032,170.7991,3489.0
2023-12-28 11:30:00,173.09,173.17,172.72,173.02,8572.0,170.74,170.8189,170.375,170.6709,8572.0
2023-12-28 11:40:00,173.07,173.27,172.91,173.1,4299.0,170.7202,170.9175,170.5624,170.7498,4299.0
2023-12-28 11:50:00,173.14,173.17,172.97,172.97,889.0,170.7893,170.8189,170.6216,170.6216,889.0
2023-12-28 12:00:00,172.98,173.11,172.83,172.89,4023.0,170.6314,170.7597,170.4835,170.5427,4023.0
2023-12-28 12:10:00,172.95,173.1,172.86,172.94,3058.0,170.6019,170.7498,170.5131,170.592,3058.0
2023-12-28 12:20:00,172.88,173.2,172.83,172.94,4864.0,170.5328,170.8485,170.4835,170.592,4864.0
2023-12-28 12:30:00,173.0,173.02,172.86,172.96,1000.0,170.6512,170.6709,170.5131,170.6117,1000.0
2023-12-28 12:40:00,172.89,172.93,172.81,172.84,3255.0,170.5427,170.5821,170.4638,170.4934,3255.0
2023-12-28 12:50:00,172.87,172.99,172.83,172.83,1824.0,170.5229,170.6413,170.4835,170.4835,1824.0
2023-12-28 13:00:00,172.86,172.91,172.52,172.67,3792.0,170.5131,170.5624,170.1777,170.3257,3792.0
2023-12-28 13:10:00,172.74,172.99,172.69,172.91,1829.0,170.3947,170.6413,170.3454,170.5624,1829.0
2023-12-28 13:20:00,172.97,172.97,172.68,172.77,4056.0,170.6216,170.6216,170.3355,170.4243,4056.0
2023-12-28 13:30:00,172.83,173.08,172.81,172.82,1585.0,170.4835,170.7301,170.4638,170.4736,1585.0
2023-12-28 13:40:00,172.88,172.93,172.71,172.71,1779.0,170.5328,170.5821,170.3651,170.3651,1779.0
2023-12-28 13:50:00,172.78,172.87,172.72,172.8,3250.0,170.4342,170.5229,170.375,170.4539,3250.0
2023-12-28 14:00:00,172.8,173.03,172.73,172.93,4868.0,170.4539,170.6808,170.3848,170.5821,4868.0
2023-12-28 14:10:00,172.94,173.04,172.85,172.95,4220.0,170.592,170.6906,170.5032,170.6019,4220.0
2023-12-28 14:20:00,173.0,173.35,172.96,173.34,13692.0,170.6512,170.9964,170.6117,170.9866,13692.0
2023-12-28 14:30:00,173.34,173.42,173.19,173.24,9844.0,170.9866,171.0655,170.8386,170.8879,9844.0
2023-12-28 14:40:00,173.2,173.26,172.94,173.1,17622.0,170.8485,170.9076,170.592,170.7498,17622.0
2023-12-28 14:50:00,173.09,173.12,172.92,172.92,14166.0,170.74,170.7695,170.5723,170.5723,14166.0
2023-12-28 15:00:00,172.93,173.04,172.9,173.0,5224.0,170.5821,170.6906,170.5525,170.6512,5224.0
2023-12-28 15:10:00,172.93,172.96,172.72,172.89,6307.0,170.5821,170.6117,170.375,170.5427,6307.0
2023-12-28 15:20:00,172.92,173.04,172.85,172.86,6560.0,170.5723,170.6906,170.5032,170.5131,6560.0
2023-12-28 15:30:00,172.92,173.39,172.92,173.39,11667.0,170.5723,171.0359,170.5723,171.0359,11667.0
2023-12-28 15:40:00,173.41,173.47,173.3,173.38,17085.0,171.0556,171.1148,170.9471,171.026,17085.0
2023-12-28 15:50:00,173.39,173.44,172.98,172.99,62832.0,171.0359,171.0852,170.6314,170.6413,62832.0
2023-12-29 09:30:00,171.86,172.86,171.46,172.86,6414.0,169.5267,170.5131,169.1321,170.5131,6414.0
2023-12-29 09:40:00,173.01,173.1,171.98,172.43,2454.0,170.661,170.7498,169.645,170.0889,2454.0
2023-12-29 09:50:00,172.25,172.3,171.96,172.14,4607.0,169.9114,169.9607,169.6253,169.8029,4607.0
2023-12-29 10:00:00,172.45,172.61,172.02,172.02,6997.0,170.1086,170.2665,169.6845,169.6845,6997.0
2023-12-29 10:10:00,172.25,172.37,172.0,172.35,3379.0,169.9114,170.0297,169.6648,170.01,3379.0
2023-12-29 10:20:00,172.36,172.38,172.11,172.38,3773.0,170.0199,170.0396,169.7733,170.0396,3773.0
2023-12-29 10:30:00,172.41,172.62,172.36,172.47,2912.0,170.0692,170.2763,170.0199,170.1284,2912.0
2023-12-29 10:40:00,172.46,172.47,172.2,172.36,4416.0,170.1185,170.1284,169.862,170.0199,4416.0
2023-12-29 10:50:00,172.46,172.51,172.2,172.47,1610.0,170.1185,170.1678,169.862,170.1284,1610.0
2023-12-29 11:00:00,172.55,172.79,172.53,172.53,3994.0,170.2073,170.444,170.1876,170.1876,3994.0
2023-12-29 11:10:00,172.46,172.57,172.24,172.44,4321.0,170.1185,170.227,169.9015,170.0988,4321.0
2023-12-29 11:20:00,172.15,172.21,171.81,171.81,4471.0,169.8127,169.8719,169.4773,169.4773,4471.0
2023-12-29 11:30:00,171.8,171.91,171.48,171.58,4231.0,169.4675,169.576,169.1518,169.2505,4231.0
2023-12-29 11:40:00,171.65,171.69,171.45,171.46,3399.0,169.3195,169.359,169.1222,169.1321,3399.0
2023-12-29 11:50:00,171.47,171.47,171.3,171.36,700.0,169.142,169.142,168.9743,169.0334,700.0
2023-12-29 12:00:00,171.29,171.33,171.04,171.3,5911.0,168.9644,169.0039,168.7178,168.9743,5911.0
2023-12-29 12:10:00,171.4,171.47,171.17,171.25,1605.0,169.0729,169.142,168.846,168.9249,1605.0
2023-12-29 12:20:00,171.31,171.36,171.19,171.2,3083.0,168.9841,169.0334,168.8658,168.8756,3083.0
2023-12-29 12:30:00,171.26,171.48,171.18,171.47,2417.0,168.9348,169.1518,168.8559,169.142,2417.0
2023-12-29 12:40:00,171.48,171.68,171.43,171.55,3815.0,169.1518,169.3491,169.1025,169.2209,3815.0
2023-12-29 12:50:00,171.58,171.66,171.47,171.66,1106.0,169.2505,169.3294,169.142,169.3294,1106.0
2023-12-29 13:00:00,171.61,171.78,171.61,171.78,1110.0,169.2801,169.4477,169.2801,169.4477,1110.0
2023-12-29 13:10:00,171.82,171.92,171.76,171.78,2143.0,169.4872,169.5858,169.428,169.4477,2143.0
2023-12-29 13:20:00,171.73,171.78,171.67,171.72,3820.0,169.3984,169.4477,169.3392,169.3886,3820.0
2023-12-29 13:30:00,171.69,171.81,171.69,171.78,1501.0,169.359,169.4773,169.359,169.4477,1501.0
2023-12-29 13:40:00,171.76,171.93,171.7,171.93,5143.0,169.428,169.5957,169.3688,169.5957,5143.0
2023-12-29 13:50:00,171.92,171.92,171.82,171.83,996.0,169.5858,169.5858,169.4872,169.4971,996.0
2023-12-29 14:00:00,171.86,171.9,171.65,171.78,4200.0,169.5267,169.5661,169.3195,169.4477,4200.0
2023-12-29 14:10:00,171.69,171.69,171.51,171.56,2421.0,169.359,169.359,169.1814,169.2307,2421.0
2023-12-29 14:20:00,171.65,171.82,171.57,171.67,5444.0,169.3195,169.4872,169.2406,169.3392,5444.0
2023-12-29 14:30:00,171.74,171.85,171.65,171.85,3221.0,169.4083,169.5168,169.3195,169.5168,3221.0
2023-12-29 14:40:00,171.86,172.09,171.85,171.99,1850.0,169.5267,169.7535,169.5168,169.6549,1850.0
2023-12-29 14:50:00,172.04,172.04,171.86,171.9,3458.0,169.7042,169.7042,169.5267,169.5661,3458.0
2023-12-29 15:00:00,171.87,172.05,171.85,172.03,7259.0,169.5365,169.7141,169.5168,169.6943,7259.0
2023-12-29 15:10:00,172.16,172.17,172.02,172.02,2989.0,169.8226,169.8324,169.6845,169.6845,2989.0
2023-12-29 15:20:00,172.01,172.24,171.86,172.22,4281.0,169.6746,169.9015,169.5267,169.8818,4281.0
2023-12-29 15:30:00,172.23,172.35,172.09,172.16,6128.0,169.8916,170.01,169.7535,169.8226,6128.0
2023-12-29 15:40:00,172.18,172.23,172.05,172.07,14091.0,169.8423,169.8916,169.7141,169.7338,14091.0
2023-12-29 15:50:00,172.04,172.3,171.84,172.01,78767.0,169.7042,169.9607,169.5069,169.6746,78767.0
2024-01-02 09:30:00,171.29,171.66,169.44,171.66,21029.0,168.9644,169.3294,167.1395,169.3294,21029.0
2024-01-02 09:40:00,171.06,171.88,171.06,171.4,5764.0,168.7375,169.5464,168.7375,169.0729,5764.0
2024-01-02 09:50:00,171.47,172.18,171.47,172.05,28855.0,169.142,169.8423,169.142,169.7141,28855.0
2024-01-02 10:00:00,172.41,172.79,172.08,172.55,6131.0,170.0692,170.444,169.7437,170.2073,6131.0
2024-01-02 10:10:00,172.55,172.84,172.23,172.84,6519.0,170.2073,170.4934,169.8916,170.4934,6519.0
2024-01-02 10:20:00,172.67,172.76,172.23,172.46,1117.0,170.3257,170.4144,169.8916,170.1185,1117.0
2024-01-02 10:30:00,172.32,172.32,171.72,171.87,5760.0,169.9804,169.9804,169.3886,169.5365,5760.0
2024-01-02 10:40:00,171.86,172.03,171.23,171.47,3370.0,169.5267,169.6943,168.9052,169.142,3370.0
2024-01-02 10:50:00,171.48,172.01,171.02,171.08,9110.0,169.1518,169.6746,168.6981,168.7572,9110.0
2024-01-02 11:00:00,171.31,171.51,171.11,171.51,3405.0,168.9841,169.1814,168.7868,169.1814,3405.0
2024-01-02 11:10:00,171.52,171.6,171.0,171.0,2988.0,169.1913,169.2702,168.6783,168.6783,2988.0
2024-01-02 11:20:00,170.91,171.08,170.9,171.03,1100.0,168.5896,168.7572,168.5797,168.7079,1100.0
2024-01-02 11:30:00,171.01,171.13,170.96,171.02,2100.0,168.6882,168.8066,168.6389,168.6981,2100.0
2024-01-02 11:40:00,171.09,171.41,171.02,171.41,2599.0,168.7671,169.0828,168.6981,169.0828,2599.0
2024-01-02 11:50:00,171.56,171.61,171.34,171.44,1970.0,169.2307,169.2801,169.0137,169.1124,1970.0
2024-01-02 12:00:00,171.48,171.56,171.31,171.38,3857.0,169.1518,169.2307,168.9841,169.0532,3857.0
2024-01-02 12:10:00,171.38,171.6,171.32,171.49,2809.0,169.0532,169.2702,168.994,169.1617,2809.0
2024-01-02 12:20:00,171.61,171.86,171.61,171.81,864.0,169.2801,169.5267,169.2801,169.4773,864.0
2024-01-02 12:30:00,171.84,172.06,171.79,172.06,2745.0,169.5069,169.7239,169.4576,169.7239,2745.0
2024-01-02 12:40:00,172.06,172.06,171.93,171.93,1554.0,169.7239,169.7239,169.5957,169.5957,1554.0
2024-01-02 12:50:00,171.97,172.0,171.82,171.84,2662.0,169.6352,169.6648,169.4872,169.5069,2662.0
2024-01-02 13:00:00,171.81,171.83,171.65,171.83,1622.0,169.4773,169.4971,169.3195,169.4971,1622.0
2024-01-02 13:10:00,171.86,171.9,171.67,171.9,1652.0,169.5267,169.5661,169.3392,169.5661,1652.0
2024-01-02 13:20:00,171.87,171.87,171.76,171.78,1361.0,169.5365,169.5365,169.428,169.4477,1361.0
2024-01-02 13:30:00,171.7,172.0,171.54,171.94,7137.0,169.3688,169.6648,169.211,169.6056,7137.0
2024-01-02 13:40:00,171.78,171.95,171.78,171.84,1893.0,169.4477,169.6154,169.4477,169.5069,1893.0
2024-01-02 13:50:00,171.83,171.98,171.47,171.47,2838.0,169.4971,169.645,169.142,169.142,2838.0
2024-01-02 14:00:00,171.48,171.59,171.26,171.35,3297.0,169.1518,169.2603,168.9348,169.0236,3297.0
2024-01-02 14:10:00,171.25,171.41,171.25,171.31,2400.0,168.9249,169.0828,168.9249,168.9841,2400.0
2024-01-02 14:20:00,171.33,171.34,171.13,171.34,4788.0,169.0039,169.0137,168.8066,169.0137,4788.0
2024-01-02 14:30:00,171.31,171.32,171.01,171.1,4276.0,168.9841,168.994,168.6882,168.777,4276.0
2024-01-02 14:40:00,171.0,171.2,171.0,171.06,2400.0,168.6783,168.8756,168.6783,168.7375,2400.0
2024-01-02 14:50:00,170.98,171.0,170.84,170.92,3731.0,168.6586,168.6783,168.5205,168.5994,3731.0
2024-01-02 15:00:00,170.8,170.99,170.62,170.85,5695.0,168.481,168.6685,168.3035,168.5304,5695.0
2024-01-02 15:10:00,170.91,171.11,170.76,171.03,3815.0,168.5896,168.7868,168.4416,168.7079,3815.0
2024-01-02 15:20:00,171.05,171.24,170.88,170.99,3832.0,168.7277,168.9151,168.56,168.6685,3832.0
2024-01-02 15:30:00,171.17,171.29,170.94,171.03,6293.0,168.846,168.9644,168.6191,168.7079,6293.0
2024-01-02 15:40:00,171.02,171.34,171.0,171.32,8291.0,168.6981,169.0137,168.6783,168.994,8291.0
2024-01-02 15:50:00,171.31,171.85,171.3,171.83,42545.0,168.9841,169.5168,168.9743,169.4971,42545.0
2024-01-03 09:30:00,170.03,170.3,166.74,168.52,12252.0,167.7215,167.9878,164.4762,166.232,12252.0
2024-01-03 09:40:00,168.19,168.19,166.42,166.89,6715.0,165.9065,165.9065,164.1605,164.6241,6715.0
2024-01-03 09:50:00,166.95,167.49,166.61,166.67,6276.0,164.6833,165.216,164.3479,164.4071,6276.0
2024-01-03 10:00:00,166.76,167.88,166.76,167.33,5386.0,164.4959,165.6007,164.4959,165.0582,5386.0
2024-01-03 10:10:00,167.31,167.39,166.76,166.83,6383.0,165.0384,165.1173,164.4959,164.5649,6383.0
2024-01-03 10:20:00,166.85,167.21,166.73,166.76,10048.0,164.5847,164.9398,164.4663,164.4959,10048.0
2024-01-03 10:30:00,166.64,166.64,165.87,165.96,4762.0,164.3775,164.3775,163.618,163.7068,4762.0
2024-01-03 10:40:00,165.8,165.83,165.25,165.51,8846.0,163.5489,163.5785,163.0064,163.2629,8846.0
2024-01-03 10:50:00,165.61,165.69,165.18,165.69,7447.0,163.3615,163.4404,162.9374,163.4404,7447.0
2024-01-03 11:00:00,165.78,165.79,165.27,165.43,5847.0,163.5292,163.5391,163.0261,163.184,5847.0
2024-01-03 11:10:00,165.63,165.63,164.78,164.94,6192.0,163.3812,163.3812,162.5428,162.7006,6192.0
2024-01-03 11:20:00,164.9,165.27,164.75,165.25,5278.0,162.6612,163.0261,162.5132,163.0064,5278.0
2024-01-03 11:30:00,165.26,165.34,164.87,165.17,8347.0,163.0163,163.0952,162.6316,162.9275,8347.0
2024-01-03 11:40:00,165.27,165.79,165.15,165.79,8908.0,163.0261,163.5391,162.9078,163.5391,8908.0
2024-01-03 11:50:00,165.76,165.91,165.63,165.77,4302.0,163.5095,163.6574,163.3812,163.5193,4302.0
2024-01-03 12:00:00,165.73,166.05,165.57,166.05,4459.0,163.4799,163.7955,163.3221,163.7955,4459.0
2024-01-03 12:10:00,166.09,166.52,165.88,166.49,17364.0,163.835,164.2592,163.6278,164.2296,17364.0
2024-01-03 12:20:00,166.49,167.24,166.49,167.14,9461.0,164.2296,164.9694,164.2296,164.8707,9461.0
2024-01-03 12:30:00,167.2,167.21,166.78,166.97,4056.0,164.9299,164.9398,164.5156,164.703,4056.0
2024-01-03 12:40:00,167.0,167.03,166.62,166.7,1310.0,164.7326,164.7622,164.3578,164.4367,1310.0
2024-01-03 12:50:00,166.71,166.83,166.57,166.79,6413.0,164.4466,164.5649,164.3085,164.5255,6413.0
2024-01-03 13:00:00,166.74,166.93,166.51,166.84,9495.0,164.4762,164.6636,164.2493,164.5748,9495.0
2024-01-03 13:10:00,166.76,166.79,166.7,166.76,4436.0,164.4959,164.5255,164.4367,164.4959,4436.0
2024-01-03 13:20:00,166.75,166.83,166.56,166.61,3717.0,164.486,164.5649,164.2986,164.3479,3717.0
2024-01-03 13:30:00,166.46,166.46,166.37,166.37,600.0,164.2,164.2,164.1112,164.1112,600.0
2024-01-03 13:40:00,166.37,166.37,166.37,166.37,0.0,164.1112,164.1112,164.1112,164.1112,0.0
2024-01-03 13:50:00,166.37,166.39,166.22,166.22,1964.0,164.1112,164.1309,163.9632,163.9632,1964.0
2024-01-03 14:00:00,166.01,166.09,165.72,166.05,4738.0,163.7561,163.835,163.47,163.7955,4738.0
2024-01-03 14:10:00,166.11,166.14,165.79,165.79,3466.0,163.8547,163.8843,163.5391,163.5391,3466.0
2024-01-03 14:20:00,165.77,166.72,165.68,166.52,13974.0,163.5193,164.4564,163.4306,164.2592,13974.0
2024-01-03 14:30:00,166.48,166.51,165.97,165.97,11026.0,164.2197,164.2493,163.7166,163.7166,11026.0
2024-01-03 14:40:00,166.01,166.72,165.91,166.43,34279.0,163.7561,164.4564,163.6574,164.1704,34279.0
2024-01-03 14:50:00,166.46,166.62,166.42,166.53,7001.0,164.2,164.3578,164.1605,164.269,7001.0
2024-01-03 15:00:00,166.49,166.58,165.91,166.21,20687.0,164.2296,164.3183,163.6574,163.9534,20687.0
2024-01-03 15:10:00,166.21,166.21,165.84,166.11,9569.0,163.9534,163.9534,163.5884,163.8547,9569.0
2024-01-03 15:20:00,166.09,166.18,165.87,166.13,5123.0,163.835,163.9238,163.618,163.8745,5123.0
2024-01-03 15:30:00,166.1,166.46,166.06,166.28,6490.0,163.8449,164.2,163.8054,164.0224,6490.0
2024-01-03 15:40:00,166.25,166.38,165.83,166.0,21705.0,163.9928,164.1211,163.5785,163.7462,21705.0
2024-01-03 15:50:00,165.95,166.11,165.78,165.78,53277.0,163.6969,163.8547,163.5292,163.5292,53277.0
2024-01-04 09:30:00,164.58,167.1,164.12,167.1,8814.0,162.3455,164.8313,161.8917,164.8313,8814.0
2024-01-04 09:40:00,167.06,167.36,166.46,166.52,1300.0,164.7918,165.0878,164.2,164.2592,1300.0
2024-01-04 09:50:00,166.51,167.58,166.51,166.93,6014.0,164.2493,165.3048,164.2493,164.6636,6014.0
2024-01-04 10:00:00,167.28,167.52,167.17,167.48,2158.0,165.0088,165.2456,164.9003,165.2061,2158.0
2024-01-04 10:10:00,167.35,167.54,167.17,167.54,4710.0,165.0779,165.2653,164.9003,165.2653,4710.0
2024-01-04 10:20:00,167.64,167.73,166.8,166.84,8357.0,165.364,165.4527,164.5354,164.5748,8357.0
2024-01-04 10:30:00,166.94,167.36,166.94,167.34,3455.0,164.6735,165.0878,164.6735,165.068,3455.0
2024-01-04 10:40:00,167.34,167.55,167.34,167.49,2227.0,165.068,165.2752,165.068,165.216,2227.0
2024-01-04 10:50:00,167.49,167.56,167.24,167.44,4538.0,165.216,165.285,164.9694,165.1667,4538.0
2024-01-04 11:00:00,167.5,167.53,167.08,167.08,3864.0,165.2259,165.2554,164.8116,164.8116,3864.0
2024-01-04 11:10:00,167.17,167.55,167.17,167.45,10485.0,164.9003,165.2752,164.9003,165.1765,10485.0
2024-01-04 11:20:00,167.4,167.71,167.23,167.47,18988.0,165.1272,165.433,164.9595,165.1963,18988.0
2024-01-04 11:30:00,167.48,167.6,167.45,167.45,868.0,165.2061,165.3245,165.1765,165.1765,868.0
2024-01-04 11:40:00,167.43,167.46,167.35,167.36,708.0,165.1568,165.1864,165.0779,165.0878,708.0
2024-01-04 11:50:00,167.24,167.53,167.22,167.53,14286.0,164.9694,165.2554,164.9497,165.2554,14286.0
2024-01-04 12:00:00,167.51,167.56,167.44,167.56,1224.0,165.2357,165.285,165.1667,165.285,1224.0
2024-01-04 12:10:00,167.57,167.8,167.56,167.59,8673.0,165.2949,165.5218,165.285,165.3146,8673.0
2024-01-04 12:20:00,167.69,167.78,167.59,167.69,2818.0,165.4133,165.5021,165.3146,165.4133,2818.0
2024-01-04 12:30:00,167.71,167.77,167.62,167.7,2521.0,165.433,165.4922,165.3442,165.4231,2521.0
2024-01-04 12:40:00,167.62,167.62,167.37,167.52,1200.0,165.3442,165.3442,165.0976,165.2456,1200.0
2024-01-04 12:50:00,167.5,167.68,167.5,167.56,1000.0,165.2259,165.4034,165.2259,165.285,1000.0
2024-01-04 13:00:00,167.59,167.76,167.57,167.67,4333.0,165.3146,165.4823,165.2949,165.3935,4333.0
2024-01-04 13:10:00,167.73,167.76,167.62,167.71,1276.0,165.4527,165.4823,165.3442,165.433,1276.0
2024-01-04 13:20:00,167.6,167.64,167.52,167.61,1805.0,165.3245,165.364,165.2456,165.3344,1805.0
2024-01-04 13:30:00,167.64,167.73,167.56,167.72,2894.0,165.364,165.4527,165.285,165.4429,2894.0
2024-01-04 13:40:00,167.7,167.76,167.63,167.75,1449.0,165.4231,165.4823,165.3541,165.4725,1449.0
2024-01-04 13:50:00,167.77,167.79,167.43,167.51,10895.0,165.4922,165.5119,165.1568,165.2357,10895.0
2024-01-04 14:00:00,167.44,167.52,167.27,167.45,1166.0,165.1667,165.2456,164.999,165.1765,1166.0
2024-01-04 14:10:00,167.44,167.66,167.42,167.57,4348.0,165.1667,165.3837,165.1469,165.2949,4348.0
2024-01-04 14:20:00,167.57,167.57,167.42,167.5,1997.0,165.2949,165.2949,165.1469,165.2259,1997.0
2024-01-04 14:30:00,167.48,167.63,167.48,167.49,4918.0,165.2061,165.3541,165.2061,165.216,4918.0
2024-01-04 14:40:00,167.43,167.51,167.23,167.5,14378.0,165.1568,165.2357,164.9595,165.2259,14378.0
2024-01-04 14:50:00,167.56,167.68,167.49,167.64,7641.0,165.285,165.4034,165.216,165.364,7641.0
2024-01-04 15:00:00,167.61,167.78,167.54,167.72,6078.0,165.3344,165.5021,165.2653,165.4429,6078.0
2024-01-04 15:10:00,167.69,167.8,167.64,167.75,13725.0,165.4133,165.5218,165.364,165.4725,13725.0
2024-01-04 15:20:00,167.72,167.75,167.57,167.74,4757.0,165.4429,165.4725,165.2949,165.4626,4757.0
2024-01-04 15:30:00,167.74,168.14,167.71,167.97,21847.0,165.4626,165.8572,165.433,165.6895,21847.0
2024-01-04 15:40:00,167.97,167.97,167.61,167.63,10730.0,165.6895,165.6895,165.3344,165.3541,10730.0
2024-01-04 15:50:00,167.61,167.69,167.33,167.65,41618.0,165.3344,165.4133,165.0582,165.3738,41618.0
2024-01-05 09:30:00,166.67,168.0,166.53,168.0,5772.0,164.4071,165.7191,164.269,165.7191,5772.0
2024-01-05 09:40:00,166.88,167.7,166.88,167.54,3931.0,164.6143,165.4231,164.6143,165.2653,3931.0
2024-01-05 09:50:00,167.72,167.96,167.72,167.81,1203.0,165.4429,165.6796,165.4429,165.5316,1203.0
2024-01-05 10:00:00,167.8,168.98,167.8,168.92,3349.0,165.5218,166.6858,165.5218,166.6266,3349.0
2024-01-05 10:10:00,168.92,169.16,168.35,168.86,8334.0,166.6266,166.8633,166.0643,166.5674,8334.0
2024-01-05 10:20:00,168.83,169.1,168.7,168.98,875.0,166.5378,166.8041,166.4096,166.6858,875.0
2024-01-05 10:30:00,169.1,169.34,168.84,169.08,3000.0,166.8041,167.0409,166.5477,166.7844,3000.0
2024-01-05 10:40:00,169.18,169.18,168.53,168.53,6718.0,166.883,166.883,166.2419,166.2419,6718.0
2024-01-05 10:50:00,168.53,168.9,168.53,168.56,3210.0,166.2419,166.6068,166.2419,166.2715,3210.0
2024-01-05 11:00:00,168.53,168.72,168.13,168.2,1750.0,166.2419,166.4293,165.8473,165.9163,1750.0
2024-01-05 11:10:00,168.09,168.18,167.51,167.62,2997.0,165.8078,165.8966,165.2357,165.3442,2997.0
2024-01-05 11:20:00,167.53,167.53,167.31,167.31,1252.0,165.2554,165.2554,165.0384,165.0384,1252.0
2024-01-05 11:30:00,167.41,167.41,167.26,167.32,1202.0,165.1371,165.1371,164.9891,165.0483,1202.0
2024-01-05 11:40:00,167.31,167.42,167.16,167.17,4509.0,165.0384,165.1469,164.8905,164.9003,4509.0
2024-01-05 11:50:00,167.33,167.52,167.33,167.5,900.0,165.0582,165.2456,165.0582,165.2259,900.0
2024-01-05 12:00:00,167.48,167.48,167.2,167.2,848.0,165.2061,165.2061,164.9299,164.9299,848.0
2024-01-05 12:10:00,167.24,167.36,167.24,167.29,2672.0,164.9694,165.0878,164.9694,165.0187,2672.0
2024-01-05 12:20:00,167.24,167.31,167.12,167.14,1993.0,164.9694,165.0384,164.851,164.8707,1993.0
2024-01-05 12:30:00,167.13,167.13,166.67,166.84,5343.0,164.8609,164.8609,164.4071,164.5748,5343.0
2024-01-05 12:40:00,166.83,166.84,166.58,166.58,908.0,164.5649,164.5748,164.3183,164.3183,908.0
2024-01-05 12:50:00,166.68,166.77,166.63,166.74,1281.0,164.417,164.5058,164.3677,164.4762,1281.0
2024-01-05 13:00:00,166.64,166.71,166.48,166.49,9010.0,164.3775,164.4466,164.2197,164.2296,9010.0
2024-01-05 13:10:00,166.56,166.6,166.24,166.24,11097.0,164.2986,164.3381,163.983,163.983,11097.0
2024-01-05 13:20:00,166.31,166.67,166.31,166.66,2054.0,164.052,164.4071,164.052,164.3973,2054.0
2024-01-05 13:30:00,166.93,167.51,166.72,167.47,6983.0,164.6636,165.2357,164.4564,165.1963,6983.0
2024-01-05 13:40:00,167.58,167.59,167.42,167.57,2847.0,165.3048,165.3146,165.1469,165.2949,2847.0
2024-01-05 13:50:00,167.58,167.61,167.5,167.55,2400.0,165.3048,165.3344,165.2259,165.2752,2400.0
2024-01-05 14:00:00,167.59,167.99,167.55,167.93,3052.0,165.3146,165.7092,165.2752,165.65,3052.0
2024-01-05 14:10:00,168.04,168.14,167.55,167.63,6149.0,165.7585,165.8572,165.2752,165.3541,6149.0
2024-01-05 14:20:00,167.68,167.68,167.48,167.59,16478.0,165.4034,165.4034,165.2061,165.3146,16478.0
2024-01-05 14:30:00,167.58,167.58,167.08,167.08,11305.0,165.3048,165.3048,164.8116,164.8116,11305.0
2024-01-05 14:40:00,167.05,167.12,166.94,167.0,8081.0,164.782,164.851,164.6735,164.7326,8081.0
2024-01-05 14:50:00,166.91,166.91,166.6,166.69,3949.0,164.6439,164.6439,164.3381,164.4268,3949.0
2024-01-05 15:00:00,166.73,166.84,166.64,166.81,2081.0,164.4663,164.5748,164.3775,164.5452,2081.0
2024-01-05 15:10:00,166.8,167.09,166.8,166.97,3319.0,164.5354,164.8214,164.5354,164.703,3319.0
2024-01-05 15:20:00,167.03,167.13,166.87,166.96,3765.0,164.7622,164.8609,164.6044,164.6932,3765.0
2024-01-05 15:30:00,167.09,167.13,166.9,167.0,10016.0,164.8214,164.8609,164.634,164.7326,10016.0
2024-01-05 15:40:00,166.95,167.22,166.95,167.11,15061.0,164.6833,164.9497,164.6833,164.8411,15061.0
2024-01-05 15:50:00,167.06,167.19,166.8,166.82,63616.0,164.7918,164.9201,164.5354,164.5551,63616.0
2024-01-08 09:30:00,167.69,167.9,166.9,167.04,16157.0,165.4133,165.6204,164.634,164.7721,16157.0
2024-01-08 09:40:00,167.04,167.61,166.97,167.44,14327.0,164.7721,165.3344,164.703,165.1667,14327.0
2024-01-08 09:50:00,167.59,168.19,167.38,168.06,5022.0,165.3146,165.9065,165.1075,165.7782,5022.0
2024-01-08 10:00:00,168.09,168.45,167.93,167.94,3434.0,165.8078,166.163,165.65,165.6599,3434.0
2024-01-08 10:10:00,168.02,168.67,167.91,168.57,7699.0,165.7388,166.38,165.6303,166.2813,7699.0
2024-01-08 10:20:00,168.57,168.7,168.5,168.56,4480.0,166.2813,166.4096,166.2123,166.2715,4480.0
2024-01-08 10:30:00,168.56,169.13,168.56,168.91,7872.0,166.2715,166.8337,166.2715,166.6167,7872.0
2024-01-08 10:40:00,169.1,169.1,168.77,168.88,7127.0,166.8041,166.8041,166.4786,166.5871,7127.0
2024-01-08 10:50:00,168.69,168.82,168.53,168.67,3524.0,166.3997,166.5279,166.2419,166.38,3524.0
2024-01-08 11:00:00,168.6,168.73,168.42,168.68,4092.0,166.3109,166.4392,166.1334,166.3898,4092.0
2024-01-08 11:10:00,168.58,169.1,168.57,168.99,13639.0,166.2912,166.8041,166.2813,166.6956,13639.0
2024-01-08 11:20:00,169.06,169.3,169.06,169.25,13474.0,166.7647,167.0014,166.7647,166.9521,13474.0
2024-01-08 11:30:00,169.31,169.59,169.25,169.59,6336.0,167.0113,167.2875,166.9521,167.2875,6336.0
2024-01-08 11:40:00,169.51,170.03,169.5,170.0,4113.0,167.2086,167.7215,167.1987,167.6919,4113.0
2024-01-08 11:50:00,170.0,170.21,169.92,170.03,6880.0,167.6919,167.8991,167.613,167.7215,6880.0
2024-01-08 12:00:00,170.12,170.73,169.83,170.34,26330.0,167.8103,168.412,167.5242,168.0273,26330.0
2024-01-08 12:10:00,170.39,171.28,170.31,171.28,10789.0,168.0766,168.9545,167.9977,168.9545,10789.0
2024-01-08 12:20:00,171.16,171.3,170.8,171.3,8746.0,168.8362,168.9743,168.481,168.9743,8746.0
2024-01-08 12:30:00,171.32,171.62,171.25,171.55,7255.0,168.994,169.2899,168.9249,169.2209,7255.0
2024-01-08 12:40:00,171.53,171.66,171.36,171.52,6860.0,169.2011,169.3294,169.0334,169.1913,6860.0
2024-01-08 12:50:00,171.58,172.03,171.58,171.97,5964.0,169.2505,169.6943,169.2505,169.6352,5964.0
2024-01-08 13:00:00,172.03,172.32,172.01,172.09,5137.0,169.6943,169.9804,169.6746,169.7535,5137.0
2024-01-08 13:10:00,172.16,172.35,172.08,172.15,4489.0,169.8226,170.01,169.7437,169.8127,4489.0
2024-01-08 13:20:00,172.07,172.35,172.06,172.16,5149.0,169.7338,170.01,169.7239,169.8226,5149.0
2024-01-08 13:30:00,172.15,172.64,172.06,172.54,4900.0,169.8127,170.2961,169.7239,170.1974,4900.0
2024-01-08 13:40:00,172.47,172.57,172.28,172.41,5826.0,170.1284,170.227,169.941,170.0692,5826.0
2024-01-08 13:50:00,172.36,172.67,172.32,172.47,6849.0,170.0199,170.3257,169.9804,170.1284,6849.0
2024-01-08 14:00:00,172.49,172.49,172.24,172.47,4034.0,170.1481,170.1481,169.9015,170.1284,4034.0
2024-01-08 14:10:00,172.45,172.72,172.42,172.72,10973.0,170.1086,170.375,170.0791,170.375,10973.0
2024-01-08 14:20:00,172.72,172.93,172.46,172.92,13853.0,170.375,170.5821,170.1185,170.5723,13853.0
2024-01-08 14:30:00,172.89,172.92,172.73,172.8,7213.0,170.5427,170.5723,170.3848,170.4539,7213.0
2024-01-08 14:40:00,172.75,173.03,172.74,172.88,6108.0,170.4046,170.6808,170.3947,170.5328,6108.0
2024-01-08 14:50:00,172.91,173.3,172.87,173.19,5949.0,170.5624,170.9471,170.5229,170.8386,5949.0
2024-01-08 15:00:00,173.14,173.19,172.79,172.87,7166.0,170.7893,170.8386,170.444,170.5229,7166.0
2024-01-08 15:10:00,172.88,172.89,172.63,172.79,7794.0,170.5328,170.5427,170.2862,170.444,7794.0
2024-01-08 15:20:00,172.79,172.9,172.75,172.75,8506.0,170.444,170.5525,170.4046,170.4046,8506.0
2024-01-08 15:30:00,172.77,172.97,172.7,172.87,12667.0,170.4243,170.6216,170.3553,170.5229,12667.0
2024-01-08 15:40:00,172.91,172.91,172.46,172.55,20161.0,170.5624,170.5624,170.1185,170.2073,20161.0
2024-01-08 15:50:00,172.57,173.11,172.57,172.72,98879.0,170.227,170.7597,170.227,170.375,98879.0
2024-01-09 09:30:00,176.2,179.45,176.13,179.24,42589.0,173.8077,177.0136,173.7387,176.8065,42589.0
2024-01-09 09:40:00,179.47,181.25,179.0,181.17,48259.0,177.0333,178.7892,176.5697,178.7103,48259.0
2024-01-09 09:50:00,181.15,181.83,180.42,181.81,39516.0,178.6905,179.3613,177.9704,179.3416,39516.0
2024-01-09 10:00:00,181.82,182.36,181.58,181.75,29723.0,179.3514,179.8841,179.1147,179.2824,29723.0
2024-01-09 10:10:00,181.85,182.45,181.55,182.37,18739.0,179.381,179.9729,179.0851,179.894,18739.0
2024-01-09 10:20:00,182.39,182.46,182.12,182.19,21653.0,179.9137,179.9827,179.6474,179.7164,21653.0
2024-01-09 10:30:00,182.2,182.2,180.87,181.0,21456.0,179.7263,179.7263,178.4143,178.5426,21456.0
2024-01-09 10:40:00,181.0,181.57,180.48,180.59,7619.0,178.5426,179.1048,178.0296,178.1381,7619.0
2024-01-09 10:50:00,180.59,180.62,179.9,180.19,17850.0,178.1381,178.1677,177.4575,177.7436,17850.0
2024-01-09 11:00:00,180.09,180.09,178.84,178.9,7549.0,177.6449,177.6449,176.4119,176.4711,7549.0
2024-01-09 11:10:00,178.79,179.17,178.45,178.69,9110.0,176.3626,176.7374,176.0272,176.2639,9110.0
2024-01-09 11:20:00,178.59,178.6,178.0,178.44,23921.0,176.1653,176.1751,175.5833,176.0173,23921.0
2024-01-09 11:30:00,178.51,179.7,178.51,178.91,14809.0,176.0864,177.2602,176.0864,176.4809,14809.0
2024-01-09 11:40:00,178.77,178.77,178.37,178.42,4374.0,176.3428,176.3428,175.9483,175.9976,4374.0
2024-01-09 11:50:00,178.4,178.4,178.07,178.31,1929.0,175.9779,175.9779,175.6523,175.8891,1929.0
2024-01-09 12:00:00,178.4,178.65,178.17,178.51,4605.0,175.9779,176.2245,175.751,176.0864,4605.0
2024-01-09 12:10:00,178.89,179.03,178.65,178.94,9606.0,176.4612,176.5993,176.2245,176.5105,9606.0
2024-01-09 12:20:00,178.91,179.7,178.86,179.64,19020.0,176.4809,177.2602,176.4316,177.201,19020.0
2024-01-09 12:30:00,179.71,180.18,179.7,180.15,13920.0,177.2701,177.7337,177.2602,177.7041,13920.0
2024-01-09 12:40:00,180.21,180.53,179.94,180.11,18000.0,177.7633,178.0789,177.497,177.6646,18000.0
2024-01-09 12:50:00,180.14,180.29,179.8,180.11,20563.0,177.6942,177.8422,177.3589,177.6646,20563.0
2024-01-09 13:00:00,180.41,180.73,180.17,180.32,6932.0,177.9606,178.2762,177.7238,177.8718,6932.0
2024-01-09 13:10:00,180.35,180.46,180.13,180.2,16486.0,177.9014,178.0099,177.6844,177.7534,16486.0
2024-01-09 13:20:00,180.17,180.25,179.83,180.16,16303.0,177.7238,177.8027,177.3884,177.714,16303.0
2024-01-09 13:30:00,180.12,180.26,179.93,180.18,7731.0,177.6745,177.8126,177.4871,177.7337,7731.0
2024-01-09 13:40:00,180.15,180.29,179.87,180.28,9492.0,177.7041,177.8422,177.4279,177.8323,9492.0
2024-01-09 13:50:00,180.28,180.69,180.27,180.66,27008.0,177.8323,178.2368,177.8225,178.2072,27008.0
2024-01-09 14:00:00,180.86,181.0,180.6,180.99,24101.0,178.4045,178.5426,178.148,178.5327,24101.0
2024-01-09 14:10:00,180.98,181.04,180.66,180.96,30907.0,178.5228,178.582,178.2072,178.5031,30907.0
2024-01-09 14:20:00,180.91,181.6,180.81,180.82,26627.0,178.4538,179.1344,178.3551,178.365,26627.0
2024-01-09 14:30:00,180.74,181.01,179.71,179.71,19683.0,178.2861,178.5524,177.2701,177.2701,19683.0
2024-01-09 14:40:00,179.35,179.39,178.4,178.48,6601.0,176.915,176.9544,175.9779,176.0568,6601.0
2024-01-09 14:50:00,178.39,178.59,178.06,178.29,7179.0,175.968,176.1653,175.6425,175.8694,7179.0
2024-01-09 15:00:00,178.21,178.54,177.53,177.61,8326.0,175.7904,176.116,175.1197,175.1986,8326.0
2024-01-09 15:10:00,177.78,178.3,177.77,178.12,8685.0,175.3663,175.8792,175.3564,175.7017,8685.0
2024-01-09 15:20:00,178.09,178.36,177.96,178.02,7095.0,175.6721,175.9384,175.5438,175.603,7095.0
2024-01-09 15:30:00,177.91,177.91,177.45,177.5,9391.0,175.4945,175.4945,175.0408,175.0901,9391.0
2024-01-09 15:40:00,177.53,177.83,177.38,177.6,12546.0,175.1197,175.4156,174.9717,175.1887,12546.0
2024-01-09 15:50:00,177.61,177.96,177.53,177.88,58768.0,175.1986,175.5438,175.1197,175.4649,58768.0
2024-01-10 09:30:00,176.58,177.99,175.62,177.98,20203.0,174.1826,175.5734,173.2356,175.5636,20203.0
2024-01-10 09:40:00,177.99,178.58,177.99,178.47,5930.0,175.5734,176.1554,175.5734,176.0469,5930.0
2024-01-10 09:50:00,178.63,178.89,177.95,178.08,30244.0,176.2047,176.4612,175.534,175.6622,30244.0
2024-01-10 10:00:00,178.28,178.47,176.33,176.73,16271.0,175.8595,176.0469,173.936,174.3305,16271.0
2024-01-10 10:10:00,176.51,176.81,175.29,175.44,6884.0,174.1135,174.4094,172.9101,173.0581,6884.0
2024-01-10 10:20:00,175.47,176.02,175.28,175.63,8553.0,173.0876,173.6302,172.9002,173.2455,8553.0
2024-01-10 10:30:00,175.62,176.12,175.49,175.52,7729.0,173.2356,173.7288,173.1074,173.137,7729.0
2024-01-10 10:40:00,175.57,176.38,175.57,176.32,6235.0,173.1863,173.9853,173.1863,173.9261,6235.0
2024-01-10 10:50:00,176.14,176.3,175.43,176.3,4857.0,173.7485,173.9064,173.0482,173.9064,4857.0
2024-01-10 11:00:00,176.34,176.5,176.02,176.43,9318.0,173.9458,174.1037,173.6302,174.0346,9318.0
2024-01-10 11:10:00,176.41,176.47,175.76,176.43,6253.0,174.0149,174.0741,173.3737,174.0346,6253.0
2024-01-10 11:20:00,176.43,176.72,176.43,176.65,6260.0,174.0346,174.3207,174.0346,174.2516,6260.0
2024-01-10 11:30:00,176.71,177.21,176.65,177.21,6272.0,174.3108,174.804,174.2516,174.804,6272.0
2024-01-10 11:40:00,177.17,177.38,177.16,177.28,5039.0,174.7646,174.9717,174.7547,174.8731,5039.0
2024-01-10 11:50:00,177.29,177.74,177.26,177.74,3482.0,174.8829,175.3268,174.8533,175.3268,3482.0
2024-01-10 12:00:00,177.74,177.84,177.49,177.64,5648.0,175.3268,175.4255,175.0802,175.2282,5648.0
2024-01-10 12:10:00,177.64,177.95,177.53,177.68,6659.0,175.2282,175.534,175.1197,175.2676,6659.0
2024-01-10 12:20:00,177.37,178.04,177.37,178.0,5840.0,174.9618,175.6228,174.9618,175.5833,5840.0
2024-01-10 12:30:00,177.96,178.39,177.66,178.39,8522.0,175.5438,175.968,175.2479,175.968,8522.0
2024-01-10 12:40:00,178.39,178.39,177.5,177.58,7437.0,175.968,175.968,175.0901,175.169,7437.0
2024-01-10 12:50:00,177.48,177.91,177.42,177.8,7563.0,175.0704,175.4945,175.0112,175.386,7563.0
2024-01-10 13:00:00,177.75,178.2,177.56,177.84,8824.0,175.3367,175.7806,175.1493,175.4255,8824.0
2024-01-10 13:10:00,177.75,177.99,177.51,177.97,6379.0,175.3367,175.5734,175.0999,175.5537,6379.0
2024-01-10 13:20:00,178.14,178.15,177.68,177.78,7554.0,175.7214,175.7313,175.2676,175.3663,7554.0
2024-01-10 13:30:00,177.77,177.77,177.28,177.43,3235.0,175.3564,175.3564,174.8731,175.021,3235.0
2024-01-10 13:40:00,177.47,177.76,177.42,177.71,4747.0,175.0605,175.3466,175.0112,175.2972,4747.0
2024-01-10 13:50:00,177.71,177.81,177.64,177.64,2646.0,175.2972,175.3959,175.2282,175.2282,2646.0
2024-01-10 14:00:00,177.57,177.83,177.57,177.63,5931.0,175.1591,175.4156,175.1591,175.2183,5931.0
2024-01-10 14:10:00,177.63,178.01,177.57,177.89,8804.0,175.2183,175.5932,175.1591,175.4748,8804.0
2024-01-10 14:20:00,177.89,178.12,177.85,178.06,7106.0,175.4748,175.7017,175.4353,175.6425,7106.0
2024-01-10 14:30:00,178.03,178.09,177.58,177.78,24805.0,175.6129,175.6721,175.169,175.3663,24805.0
2024-01-10 14:40:00,177.78,177.95,177.71,177.82,6275.0,175.3663,175.534,175.2972,175.4057,6275.0
2024-01-10 14:50:00,177.85,178.03,177.85,177.87,5706.0,175.4353,175.6129,175.4353,175.4551,5706.0
2024-01-10 15:00:00,177.94,177.94,177.5,177.72,11247.0,175.5241,175.5241,175.0901,175.3071,11247.0
2024-01-10 15:10:00,177.69,177.7,177.39,177.45,7414.0,175.2775,175.2874,174.9816,175.0408,7414.0
2024-01-10 15:20:00,177.4,177.64,177.01,177.33,18942.0,174.9914,175.2282,174.6067,174.9224,18942.0
2024-01-10 15:30:00,177.33,177.48,177.07,177.08,11152.0,174.9224,175.0704,174.6659,174.6758,11152.0
2024-01-10 15:40:00,177.12,177.16,176.51,176.52,20848.0,174.7152,174.7547,174.1135,174.1234,20848.0
2024-01-10 15:50:00,176.55,177.33,176.53,177.24,63093.0,174.153,174.9224,174.1333,174.8336,63093.0
2024-01-11 09:30:00,177.41,177.41,175.42,176.75,18131.0,175.0013,175.0013,173.0383,174.3503,18131.0
2024-01-11 09:40:00,177.34,177.34,176.31,176.59,1612.0,174.9323,174.9323,173.9162,174.1924,1612.0
2024-01-11 09:50:00,176.35,177.76,176.35,177.42,7973.0,173.9557,175.3466,173.9557,175.0112,7973.0
2024-01-11 10:00:00,177.32,177.51,176.09,176.43,14004.0,174.9125,175.0999,173.6992,174.0346,14004.0
2024-01-11 10:10:00,176.42,176.81,176.13,176.81,11111.0,174.0247,174.4094,173.7387,174.4094,11111.0
2024-01-11 10:20:00,177.01,177.46,176.87,177.44,11800.0,174.6067,175.0506,174.4686,175.0309,11800.0
2024-01-11 10:30:00,177.5,177.92,177.5,177.92,9345.0,175.0901,175.5044,175.0901,175.5044,9345.0
2024-01-11 10:40:00,177.8,178.05,177.58,177.94,7490.0,175.386,175.6326,175.169,175.5241,7490.0
2024-01-11 10:50:00,177.87,178.0,177.67,177.81,7768.0,175.4551,175.5833,175.2578,175.3959,7768.0
2024-01-11 11:00:00,177.91,177.92,177.01,177.25,6715.0,175.4945,175.5044,174.6067,174.8435,6715.0
2024-01-11 11:10:00,177.09,177.22,175.97,176.23,4676.0,174.6856,174.8139,173.5809,173.8373,4676.0
2024-01-11 11:20:00,176.32,177.26,176.21,177.25,9578.0,173.9261,174.8533,173.8176,174.8435,9578.0
2024-01-11 11:30:00,177.16,177.21,176.61,176.83,11707.0,174.7547,174.804,174.2122,174.4292,11707.0
2024-01-11 11:40:00,176.93,177.1,176.73,176.97,4738.0,174.5278,174.6955,174.3305,174.5673,4738.0
2024-01-11 11:50:00,177.1,177.11,176.38,176.42,3918.0,174.6955,174.7054,173.9853,174.0247,3918.0
2024-01-11 12:00:00,176.51,177.16,176.49,176.94,3614.0,174.1135,174.7547,174.0938,174.5377,3614.0
2024-01-11 12:10:00,176.95,177.4,176.95,177.2,4219.0,174.5475,174.9914,174.5475,174.7942,4219.0
2024-01-11 12:20:00,177.17,177.34,176.95,177.04,3090.0,174.7646,174.9323,174.5475,174.6363,3090.0
2024-01-11 12:30:00,177.09,177.29,177.02,177.11,4480.0,174.6856,174.8829,174.6166,174.7054,4480.0
2024-01-11 12:40:00,177.1,177.8,177.1,177.75,5364.0,174.6955,175.386,174.6955,175.3367,5364.0
2024-01-11 12:50:00,177.63,178.02,177.63,177.97,5800.0,175.2183,175.603,175.2183,175.5537,5800.0
2024-01-11 13:00:00,177.81,178.47,177.78,178.41,6497.0,175.3959,176.0469,175.3663,175.9877,6497.0
2024-01-11 13:10:00,178.5,178.53,178.29,178.33,3902.0,176.0765,176.1061,175.8694,175.9088,3902.0
2024-01-11 13:20:00,178.31,178.52,178.19,178.36,11665.0,175.8891,176.0962,175.7707,175.9384,11665.0
2024-01-11 13:30:00,178.41,178.67,178.39,178.52,9357.0,175.9877,176.2442,175.968,176.0962,9357.0
2024-01-11 13:40:00,178.33,178.58,178.33,178.46,6190.0,175.9088,176.1554,175.9088,176.037,6190.0
2024-01-11 13:50:00,178.5,178.8,178.28,178.79,8433.0,176.0765,176.3724,175.8595,176.3626,8433.0
2024-01-11 14:00:00,178.8,178.86,178.54,178.6,8249.0,176.3724,176.4316,176.116,176.1751,8249.0
2024-01-11 14:10:00,178.55,178.88,178.52,178.68,4958.0,176.1258,176.4513,176.0962,176.2541,4958.0
2024-01-11 14:20:00,178.77,178.77,178.46,178.72,6620.0,176.3428,176.3428,176.037,176.2935,6620.0
2024-01-11 14:30:00,178.87,178.87,178.46,178.62,6627.0,176.4415,176.4415,176.037,176.1949,6627.0
2024-01-11 14:40:00,178.62,178.94,178.61,178.82,14579.0,176.1949,176.5105,176.185,176.3922,14579.0
2024-01-11 14:50:00,178.9,179.04,178.89,178.92,8529.0,176.4711,176.6092,176.4612,176.4908,8529.0
2024-01-11 15:00:00,178.95,179.11,178.87,179.08,25445.0,176.5204,176.6782,176.4415,176.6486,25445.0
2024-01-11 15:10:00,179.07,179.07,178.42,178.5,20666.0,176.6388,176.6388,175.9976,176.0765,20666.0
2024-01-11 15:20:00,178.42,178.51,177.76,177.95,11633.0,175.9976,176.0864,175.3466,175.534,11633.0
2024-01-11 15:30:00,177.8,177.99,177.68,177.93,16987.0,175.386,175.5734,175.2676,175.5142,16987.0
2024-01-11 15:40:00,177.94,178.33,177.74,178.3,34354.0,175.5241,175.9088,175.3268,175.8792,34354.0
2024-01-11 15:50:00,178.26,178.35,177.85,177.87,148471.0,175.8398,175.9285,175.4353,175.4551,148471.0
2024-01-12 09:30:00,178.56,179.56,178.3,179.49,7502.0,176.1357,177.1221,175.8792,177.0531,7502.0
2024-01-12 09:40:00,179.29,179.46,178.61,178.61,3854.0,176.8558,177.0235,176.185,176.185,3854.0
2024-01-12 09:50:00,178.46,178.56,177.59,177.59,1892.0,176.037,176.1357,175.1789,175.1789,1892.0
2024-01-12 10:00:00,177.28,177.62,176.6,176.81,10592.0,174.8731,175.2085,174.2023,174.4094,10592.0
2024-01-12 10:10:00,176.74,177.18,175.68,175.76,12377.0,174.3404,174.7744,173.2948,173.3737,12377.0
2024-01-12 10:20:00,175.33,176.38,175.25,176.1,7709.0,172.9495,173.9853,172.8706,173.7091,7709.0
2024-01-12 10:30:00,176.36,176.42,175.9,176.11,2729.0,173.9656,174.0247,173.5118,173.719,2729.0
2024-01-12 10:40:00,176.26,176.26,175.42,175.42,1492.0,173.8669,173.8669,173.0383,173.0383,1492.0
2024-01-12 10:50:00,175.34,175.37,174.97,175.11,7697.0,172.9594,172.989,172.5944,172.7325,7697.0
2024-01-12 11:00:00,175.1,175.21,174.74,174.9,2780.0,172.7227,172.8312,172.3676,172.5254,2780.0
2024-01-12 11:10:00,175.03,175.6,174.93,175.45,9648.0,172.6536,173.2159,172.555,173.0679,9648.0
2024-01-12 11:20:00,175.44,175.5,175.04,175.19,4833.0,173.0581,173.1172,172.6635,172.8114,4833.0
2024-01-12 11:30:00,175.35,175.37,174.5,174.63,5002.0,172.9693,172.989,172.1308,172.259,5002.0
2024-01-12 11:40:00,174.74,174.74,174.4,174.52,5051.0,172.3676,172.3676,172.0322,172.1505,5051.0
2024-01-12 11:50:00,174.63,174.73,174.1,174.22,12922.0,172.259,172.3577,171.7362,171.8546,12922.0
2024-01-12 12:00:00,174.3,174.69,174.01,174.48,16850.0,171.9335,172.3182,171.6475,172.1111,16850.0
2024-01-12 12:10:00,174.6,174.65,174.1,174.21,16654.0,172.2295,172.2788,171.7362,171.8447,16654.0
2024-01-12 12:20:00,174.22,174.48,173.96,174.14,23358.0,171.8546,172.1111,171.5981,171.7757,23358.0
2024-01-12 12:30:00,174.16,174.33,173.93,174.28,9666.0,171.7954,171.9631,171.5686,171.9138,9666.0
2024-01-12 12:40:00,174.46,174.61,173.99,174.06,2500.0,172.0914,172.2393,171.6277,171.6968,2500.0
2024-01-12 12:50:00,174.0,174.01,173.67,173.67,3518.0,171.6376,171.6475,171.3121,171.3121,3518.0
2024-01-12 13:00:00,173.72,173.85,173.67,173.75,2622.0,171.3614,171.4896,171.3121,171.391,2622.0
2024-01-12 13:10:00,173.86,173.86,173.38,173.58,8308.0,171.4995,171.4995,171.026,171.2233,8308.0
2024-01-12 13:20:00,173.67,173.75,173.49,173.63,3820.0,171.3121,171.391,171.1345,171.2726,3820.0
2024-01-12 13:30:00,173.62,173.68,173.4,173.45,1315.0,171.2628,171.3219,171.0457,171.0951,1315.0
2024-01-12 13:40:00,173.46,173.64,173.4,173.4,3166.0,171.1049,171.2825,171.0457,171.0457,3166.0
2024-01-12 13:50:00,173.25,173.42,173.25,173.32,1600.0,170.8978,171.0655,170.8978,170.9668,1600.0
2024-01-12 14:00:00,173.31,173.6,173.3,173.35,3874.0,170.957,171.243,170.9471,170.9964,3874.0
2024-01-12 14:10:00,173.29,173.44,173.29,173.36,2445.0,170.9372,171.0852,170.9372,171.0063,2445.0
2024-01-12 14:20:00,173.41,173.45,173.21,173.22,4592.0,171.0556,171.0951,170.8583,170.8682,4592.0
2024-01-12 14:30:00,173.17,173.17,172.73,172.96,6568.0,170.8189,170.8189,170.3848,170.6117,6568.0
2024-01-12 14:40:00,172.95,172.96,172.67,172.78,7692.0,170.6019,170.6117,170.3257,170.4342,7692.0
2024-01-12 14:50:00,172.78,172.88,172.57,172.75,3605.0,170.4342,170.5328,170.227,170.4046,3605.0
2024-01-12 15:00:00,172.69,173.02,172.65,172.65,16823.0,170.3454,170.6709,170.3059,170.3059,16823.0
2024-01-12 15:10:00,172.69,172.92,172.69,172.8,8072.0,170.3454,170.5723,170.3454,170.4539,8072.0
2024-01-12 15:20:00,172.8,173.54,172.75,173.43,8470.0,170.4539,171.1838,170.4046,171.0753,8470.0
2024-01-12 15:30:00,173.47,173.59,173.25,173.39,10959.0,171.1148,171.2332,170.8978,171.0359,10959.0
2024-01-12 15:40:00,173.34,174.05,173.26,174.01,17956.0,170.9866,171.6869,170.9076,171.6475,17956.0
2024-01-12 15:50:00,174.04,174.1,173.68,173.9,56232.0,171.6771,171.7362,171.3219,171.539,56232.0
2024-01-16 09:30:00,171.71,172.03,170.0,170.64,27376.0,169.3787,169.6943,167.6919,168.3232,27376.0
2024-01-16 09:40:00,170.38,170.8,169.98,170.8,5605.0,168.0667,168.481,167.6722,168.481,5605.0
2024-01-16 09:50:00,170.81,171.25,170.47,171.24,6229.0,168.4909,168.9249,168.1555,168.9151,6229.0
2024-01-16 10:00:00,171.09,171.37,170.19,170.36,7811.0,168.7671,169.0433,167.8793,168.047,7811.0
2024-01-16 10:10:00,170.46,171.19,170.43,171.16,4513.0,168.1457,168.8658,168.1161,168.8362,4513.0
2024-01-16 10:20:00,171.11,171.27,170.38,170.46,5095.0,168.7868,168.9447,168.0667,168.1457,5095.0
2024-01-16 10:30:00,170.57,170.63,170.12,170.24,10718.0,168.2542,168.3134,167.8103,167.9287,10718.0
2024-01-16 10:40:00,170.12,170.39,169.72,170.19,8870.0,167.8103,168.0766,167.4157,167.8793,8870.0
2024-01-16 10:50:00,170.2,170.41,169.83,169.87,5842.0,167.8892,168.0963,167.5242,167.5637,5842.0
2024-01-16 11:00:00,169.82,169.99,169.24,169.85,6481.0,167.5144,167.682,166.9422,167.5439,6481.0
2024-01-16 11:10:00,169.79,170.8,169.79,170.78,25564.0,167.4848,168.481,167.4848,168.4613,25564.0
2024-01-16 11:20:00,170.78,171.21,170.72,171.01,5210.0,168.4613,168.8855,168.4021,168.6882,5210.0
2024-01-16 11:30:00,171.06,171.45,171.05,171.07,4105.0,168.7375,169.1222,168.7277,168.7474,4105.0
2024-01-16 11:40:00,171.12,171.12,170.77,170.94,1952.0,168.7967,168.7967,168.4515,168.6191,1952.0
2024-01-16 11:50:00,170.95,171.12,170.94,170.98,5530.0,168.629,168.7967,168.6191,168.6586,5530.0
2024-01-16 12:00:00,170.89,171.01,170.77,170.83,4711.0,168.5698,168.6882,168.4515,168.5106,4711.0
2024-01-16 12:10:00,170.8,170.88,170.58,170.81,3787.0,168.481,168.56,168.264,168.4909,3787.0
2024-01-16 12:20:00,170.82,170.84,170.64,170.71,3297.0,168.5008,168.5205,168.3232,168.3923,3297.0
2024-01-16 12:30:00,170.68,170.81,170.61,170.81,3661.0,168.3627,168.4909,168.2936,168.4909,3661.0
2024-01-16 12:40:00,170.84,171.11,170.69,170.7,8039.0,168.5205,168.7868,168.3725,168.3824,8039.0
2024-01-16 12:50:00,170.75,170.92,170.61,170.61,3005.0,168.4317,168.5994,168.2936,168.2936,3005.0
2024-01-16 13:00:00,170.47,170.86,170.47,170.67,6267.0,168.1555,168.5402,168.1555,168.3528,6267.0
2024-01-16 13:10:00,170.7,170.9,170.58,170.83,5151.0,168.3824,168.5797,168.264,168.5106,5151.0
2024-01-16 13:20:00,170.83,170.86,170.66,170.76,8490.0,168.5106,168.5402,168.3429,168.4416,8490.0
2024-01-16 13:30:00,170.85,170.95,170.44,170.45,4742.0,168.5304,168.629,168.1259,168.1358,4742.0
2024-01-16 13:40:00,170.39,170.39,170.16,170.25,3302.0,168.0766,168.0766,167.8497,167.9385,3302.0
2024-01-16 13:50:00,170.19,170.32,170.13,170.31,1400.0,167.8793,168.0076,167.8201,167.9977,1400.0
2024-01-16 14:00:00,170.26,170.29,169.65,169.65,6038.0,167.9484,167.978,167.3467,167.3467,6038.0
2024-01-16 14:10:00,169.65,169.87,169.65,169.82,8874.0,167.3467,167.5637,167.3467,167.5144,8874.0
2024-01-16 14:20:00,169.84,170.09,169.8,170.06,4217.0,167.5341,167.7807,167.4946,167.7511,4217.0
2024-01-16 14:30:00,170.02,170.12,169.97,170.02,4536.0,167.7116,167.8103,167.6623,167.7116,4536.0
2024-01-16 14:40:00,170.02,170.09,169.86,169.97,16680.0,167.7116,167.7807,167.5538,167.6623,16680.0
2024-01-16 14:50:00,169.95,170.31,169.93,170.18,15970.0,167.6426,167.9977,167.6229,167.8695,15970.0
2024-01-16 15:00:00,170.26,170.39,170.17,170.34,6947.0,167.9484,168.0766,167.8596,168.0273,6947.0
2024-01-16 15:10:00,170.34,170.42,170.06,170.21,12305.0,168.0273,168.1062,167.7511,167.8991,12305.0
2024-01-16 15:20:00,170.1,170.16,169.93,170.08,7687.0,167.7906,167.8497,167.6229,167.7708,7687.0
2024-01-16 15:30:00,170.0,170.01,169.73,169.83,11169.0,167.6919,167.7018,167.4256,167.5242,11169.0
2024-01-16 15:40:00,169.81,169.87,169.62,169.66,14625.0,167.5045,167.5637,167.3171,167.3565,14625.0
2024-01-16 15:50:00,169.61,170.49,169.6,170.24,111897.0,167.3072,168.1753,167.2973,167.9287,111897.0
2024-01-17 09:30:00,171.46,171.46,169.94,170.23,40829.0,169.1321,169.1321,167.6327,167.9188,40829.0
2024-01-17 09:40:00,170.24,170.24,168.89,168.89,15562.0,167.9287,167.9287,166.597,166.597,15562.0
2024-01-17 09:50:00,169.03,169.1,168.29,168.92,21424.0,166.7351,166.8041,166.0051,166.6266,21424.0
2024-01-17 10:00:00,169.39,169.66,169.0,169.27,27594.0,167.0902,167.3565,166.7055,166.9718,27594.0
2024-01-17 10:10:00,169.38,170.13,169.2,169.73,55782.0,167.0803,167.8201,166.9028,167.4256,55782.0
2024-01-17 10:20:00,169.73,170.47,169.73,170.19,4919.0,167.4256,168.1555,167.4256,167.8793,4919.0
2024-01-17 10:30:00,170.15,170.98,170.06,170.98,7056.0,167.8399,168.6586,167.7511,168.6586,7056.0
2024-01-17 10:40:00,170.88,170.89,170.41,170.63,5870.0,168.56,168.5698,168.0963,168.3134,5870.0
2024-01-17 10:50:00,170.63,170.98,170.63,170.86,17983.0,168.3134,168.6586,168.3134,168.5402,17983.0
2024-01-17 11:00:00,170.92,171.57,170.92,171.01,4095.0,168.5994,169.2406,168.5994,168.6882,4095.0
2024-01-17 11:10:00,171.01,171.04,170.29,170.29,10251.0,168.6882,168.7178,167.978,167.978,10251.0
2024-01-17 11:20:00,170.27,170.79,170.08,170.79,6515.0,167.9582,168.4712,167.7708,168.4712,6515.0
2024-01-17 11:30:00,170.8,170.92,170.55,170.58,4057.0,168.481,168.5994,168.2344,168.264,4057.0
2024-01-17 11:40:00,170.53,170.6,170.3,170.35,4387.0,168.2147,168.2838,167.9878,168.0372,4387.0
2024-01-17 11:50:00,170.35,170.35,169.92,170.09,2230.0,168.0372,168.0372,167.613,167.7807,2230.0
2024-01-17 12:00:00,170.11,170.2,169.64,169.7,2754.0,167.8004,167.8892,167.3368,167.396,2754.0
2024-01-17 12:10:00,169.78,169.79,169.51,169.61,2695.0,167.4749,167.4848,167.2086,167.3072,2695.0
2024-01-17 12:20:00,169.51,169.53,169.44,169.48,2979.0,167.2086,167.2283,167.1395,167.179,2979.0
2024-01-17 12:30:00,169.59,169.67,169.44,169.67,7108.0,167.2875,167.3664,167.1395,167.3664,7108.0
2024-01-17 12:40:00,169.9,170.07,169.77,169.98,1000.0,167.5933,167.761,167.465,167.6722,1000.0
2024-01-17 12:50:00,170.17,170.33,170.02,170.09,3744.0,167.8596,168.0174,167.7116,167.7807,3744.0
2024-01-17 13:00:00,169.91,170.07,169.75,169.8,3290.0,167.6031,167.761,167.4453,167.4946,3290.0
2024-01-17 13:10:00,169.68,169.79,169.55,169.79,4134.0,167.3763,167.4848,167.248,167.4848,4134.0
2024-01-17 13:20:00,169.75,169.9,169.61,169.61,3860.0,167.4453,167.5933,167.3072,167.3072,3860.0
2024-01-17 13:30:00,169.59,169.59,169.39,169.48,2401.0,167.2875,167.2875,167.0902,167.179,2401.0
2024-01-17 13:40:00,169.5,169.72,169.44,169.46,10635.0,167.1987,167.4157,167.1395,167.1592,10635.0
2024-01-17 13:50:00,169.74,170.33,169.74,170.33,2421.0,167.4354,168.0174,167.4354,168.0174,2421.0
2024-01-17 14:00:00,170.34,170.7,170.09,170.13,5093.0,168.0273,168.3824,167.7807,167.8201,5093.0
2024-01-17 14:10:00,170.3,170.55,170.29,170.44,1640.0,167.9878,168.2344,167.978,168.1259,1640.0
2024-01-17 14:20:00,170.32,170.32,169.97,170.05,4171.0,168.0076,168.0076,167.6623,167.7412,4171.0
2024-01-17 14:30:00,170.14,170.55,170.12,170.2,4057.0,167.83,168.2344,167.8103,167.8892,4057.0
2024-01-17 14:40:00,170.1,170.33,170.1,170.31,1977.0,167.7906,168.0174,167.7906,167.9977,1977.0
2024-01-17 14:50:00,170.38,170.39,170.01,170.01,6638.0,168.0667,168.0766,167.7018,167.7018,6638.0
2024-01-17 15:00:00,169.99,170.15,169.95,170.0,12938.0,167.682,167.8399,167.6426,167.6919,12938.0
2024-01-17 15:10:00,170.14,170.2,170.01,170.14,5129.0,167.83,167.8892,167.7018,167.83,5129.0
2024-01-17 15:20:00,170.09,170.15,170.01,170.14,4932.0,167.7807,167.8399,167.7018,167.83,4932.0
2024-01-17 15:30:00,170.15,170.4,170.15,170.27,9627.0,167.8399,168.0865,167.8399,167.9582,9627.0
2024-01-17 15:40:00,170.27,170.7,170.19,170.7,14740.0,167.9582,168.3824,167.8793,168.3824,14740.0
2024-01-17 15:50:00,170.85,171.02,170.71,170.71,30291.0,168.5304,168.6981,168.3923,168.3923,30291.0
2024-01-18 09:30:00,171.78,173.28,170.39,172.88,19330.0,169.4477,170.9274,168.0766,170.5328,19330.0
2024-01-18 09:40:00,173.1,173.36,172.02,172.08,7034.0,170.7498,171.0063,169.6845,169.7437,7034.0
2024-01-18 09:50:00,171.99,172.98,171.99,172.92,8955.0,169.6549,170.6314,169.6549,170.5723,8955.0
2024-01-18 10:00:00,172.76,172.76,171.9,172.63,6664.0,170.4144,170.4144,169.5661,170.2862,6664.0
2024-01-18 10:10:00,172.7,172.8,172.24,172.33,6649.0,170.3553,170.4539,169.9015,169.9903,6649.0
2024-01-18 10:20:00,172.43,172.7,172.33,172.66,2063.0,170.0889,170.3553,169.9903,170.3158,2063.0
2024-01-18 10:30:00,172.59,172.64,172.24,172.43,8222.0,170.2467,170.2961,169.9015,170.0889,8222.0
2024-01-18 10:40:00,172.41,172.7,172.3,172.61,4261.0,170.0692,170.3553,169.9607,170.2665,4261.0
2024-01-18 10:50:00,172.63,172.68,172.41,172.68,9275.0,170.2862,170.3355,170.0692,170.3355,9275.0
2024-01-18 11:00:00,172.41,172.56,172.22,172.55,7675.0,170.0692,170.2172,169.8818,170.2073,7675.0
2024-01-18 11:10:00,172.53,172.74,172.52,172.55,3250.0,170.1876,170.3947,170.1777,170.2073,3250.0
2024-01-18 11:20:00,172.61,172.76,172.52,172.6,2412.0,170.2665,170.4144,170.1777,170.2566,2412.0
2024-01-18 11:30:00,172.59,172.6,172.35,172.35,6542.0,170.2467,170.2566,170.01,170.01,6542.0
2024-01-18 11:40:00,172.36,172.36,171.96,172.0,8561.0,170.0199,170.0199,169.6253,169.6648,8561.0
2024-01-18 11:50:00,171.91,172.55,171.9,172.43,3463.0,169.576,170.2073,169.5661,170.0889,3463.0
2024-01-18 12:00:00,172.43,172.53,172.03,172.22,5190.0,170.0889,170.1876,169.6943,169.8818,5190.0
2024-01-18 12:10:00,172.34,172.68,172.18,172.56,6085.0,170.0001,170.3355,169.8423,170.2172,6085.0
2024-01-18 12:20:00,172.56,172.7,172.49,172.59,2142.0,170.2172,170.3553,170.1481,170.2467,2142.0
2024-01-18 12:30:00,172.58,172.75,172.3,172.75,4258.0,170.2369,170.4046,169.9607,170.4046,4258.0
2024-01-18 12:40:00,172.61,172.96,172.6,172.81,2446.0,170.2665,170.6117,170.2566,170.4638,2446.0
2024-01-18 12:50:00,172.81,173.0,172.7,172.93,10108.0,170.4638,170.6512,170.3553,170.5821,10108.0
2024-01-18 13:00:00,172.87,173.0,170.61,171.33,76641.0,170.5229,170.6512,168.2936,169.0039,76641.0
2024-01-18 13:10:00,171.33,171.96,170.89,171.81,32495.0,169.0039,169.6253,168.5698,169.4773,32495.0
2024-01-18 13:20:00,171.78,171.78,171.34,171.44,5852.0,169.4477,169.4477,169.0137,169.1124,5852.0
2024-01-18 13:30:00,171.57,172.02,171.52,171.71,3199.0,169.2406,169.6845,169.1913,169.3787,3199.0
2024-01-18 13:40:00,171.84,171.84,171.52,171.78,7183.0,169.5069,169.5069,169.1913,169.4477,7183.0
2024-01-18 13:50:00,171.75,172.0,171.44,171.44,3092.0,169.4181,169.6648,169.1124,169.1124,3092.0
2024-01-18 14:00:00,171.43,171.89,171.42,171.62,2373.0,169.1025,169.5562,169.0926,169.2899,2373.0
2024-01-18 14:10:00,171.64,171.79,171.6,171.7,2825.0,169.3096,169.4576,169.2702,169.3688,2825.0
2024-01-18 14:20:00,171.78,172.42,171.72,171.77,11372.0,169.4477,170.0791,169.3886,169.4379,11372.0
2024-01-18 14:30:00,171.77,172.21,171.66,172.14,9521.0,169.4379,169.8719,169.3294,169.8029,9521.0
2024-01-18 14:40:00,171.99,171.99,171.52,171.59,3219.0,169.6549,169.6549,169.1913,169.2603,3219.0
2024-01-18 14:50:00,171.63,171.95,171.59,171.95,4226.0,169.2998,169.6154,169.2603,169.6154,4226.0
2024-01-18 15:00:00,171.87,171.95,171.67,171.88,5614.0,169.5365,169.6154,169.3392,169.5464,5614.0
2024-01-18 15:10:00,171.88,172.18,171.86,172.09,7452.0,169.5464,169.8423,169.5267,169.7535,7452.0
2024-01-18 15:20:00,172.03,172.17,171.95,172.17,7331.0,169.6943,169.8324,169.6154,169.8324,7331.0
2024-01-18 15:30:00,172.24,172.3,171.94,172.24,12495.0,169.9015,169.9607,169.6056,169.9015,12495.0
2024-01-18 15:40:00,172.18,172.85,172.1,172.84,16210.0,169.8423,170.5032,169.7634,170.4934,16210.0
2024-01-18 15:50:00,172.85,172.97,172.56,172.77,78579.0,170.5032,170.6216,170.2172,170.4243,78579.0
2024-01-19 09:30:00,173.37,173.37,171.62,171.62,46610.0,171.0162,171.0162,169.2899,169.2899,46610.0
2024-01-19 09:40:00,171.51,171.64,170.93,171.03,2847.0,169.1814,169.3096,168.6093,168.7079,2847.0
2024-01-19 09:50:00,171.06,171.5,170.84,171.49,10510.0,168.7375,169.1715,168.5205,169.1617,10510.0
2024-01-19 10:00:00,171.48,171.67,170.7,170.92,7572.0,169.1518,169.3392,168.3824,168.5994,7572.0
2024-01-19 10:10:00,170.55,170.84,170.51,170.74,8346.0,168.2344,168.5205,168.195,168.4219,8346.0
2024-01-19 10:20:00,170.87,170.89,170.56,170.89,6801.0,168.5501,168.5698,168.2443,168.5698,6801.0
2024-01-19 10:30:00,170.87,171.12,170.71,170.9,4305.0,168.5501,168.7967,168.3923,168.5797,4305.0
2024-01-19 10:40:00,171.11,171.15,170.71,170.71,6061.0,168.7868,168.8263,168.3923,168.3923,6061.0
2024-01-19 10:50:00,170.63,170.78,170.47,170.78,4463.0,168.3134,168.4613,168.1555,168.4613,4463.0
2024-01-19 11:00:00,170.73,171.09,170.63,171.06,4214.0,168.412,168.7671,168.3134,168.7375,4214.0
2024-01-19 11:10:00,171.05,171.22,170.8,170.9,3600.0,168.7277,168.8953,168.481,168.5797,3600.0
2024-01-19 11:20:00,170.91,171.36,170.83,171.17,6472.0,168.5896,169.0334,168.5106,168.846,6472.0
2024-01-19 11:30:00,171.17,171.29,170.93,171.06,3034.0,168.846,168.9644,168.6093,168.7375,3034.0
2024-01-19 11:40:00,171.05,171.2,170.86,171.0,4599.0,168.7277,168.8756,168.5402,168.6783,4599.0
2024-01-19 11:50:00,170.96,171.13,170.91,171.09,3713.0,168.6389,168.8066,168.5896,168.7671,3713.0
2024-01-19 12:00:00,171.0,171.0,170.68,170.78,1850.0,168.6783,168.6783,168.3627,168.4613,1850.0
2024-01-19 12:10:00,170.69,170.96,170.65,170.85,5035.0,168.3725,168.6389,168.3331,168.5304,5035.0
2024-01-19 12:20:00,170.82,171.14,170.82,171.0,23072.0,168.5008,168.8164,168.5008,168.6783,23072.0
2024-01-19 12:30:00,171.09,171.67,171.09,171.67,4937.0,168.7671,169.3392,168.7671,169.3392,4937.0
2024-01-19 12:40:00,171.49,171.93,171.44,171.93,1779.0,169.1617,169.5957,169.1124,169.5957,1779.0
2024-01-19 12:50:00,172.02,172.32,172.02,172.26,1200.0,169.6845,169.9804,169.6845,169.9212,1200.0
2024-01-19 13:00:00,172.25,172.38,172.16,172.31,2642.0,169.9114,170.0396,169.8226,169.9705,2642.0
2024-01-19 13:10:00,172.3,172.39,172.23,172.24,1712.0,169.9607,170.0495,169.8916,169.9015,1712.0
2024-01-19 13:20:00,172.32,172.54,172.26,172.32,4742.0,169.9804,170.1974,169.9212,169.9804,4742.0
2024-01-19 13:30:00,172.25,172.4,172.04,172.08,5299.0,169.9114,170.0593,169.7042,169.7437,5299.0
2024-01-19 13:40:00,172.05,172.09,171.78,171.78,2474.0,169.7141,169.7535,169.4477,169.4477,2474.0
2024-01-19 13:50:00,171.82,172.05,171.81,172.04,6096.0,169.4872,169.7141,169.4773,169.7042,6096.0
2024-01-19 14:00:00,172.05,172.14,171.8,171.83,4767.0,169.7141,169.8029,169.4675,169.4971,4767.0
2024-01-19 14:10:00,171.89,172.06,171.74,171.74,4885.0,169.5562,169.7239,169.4083,169.4083,4885.0
2024-01-19 14:20:00,171.75,172.35,171.63,172.09,8770.0,169.4181,170.01,169.2998,169.7535,8770.0
2024-01-19 14:30:00,172.17,172.28,171.8,172.28,5447.0,169.8324,169.941,169.4675,169.941,5447.0
2024-01-19 14:40:00,172.3,172.38,172.17,172.19,3506.0,169.9607,170.0396,169.8324,169.8522,3506.0
2024-01-19 14:50:00,172.2,172.22,171.9,172.16,20347.0,169.862,169.8818,169.5661,169.8226,20347.0
2024-01-19 15:00:00,172.31,172.5,172.29,172.36,2467.0,169.9705,170.158,169.9508,170.0199,2467.0
2024-01-19 15:10:00,172.33,172.63,172.29,172.55,6954.0,169.9903,170.2862,169.9508,170.2073,6954.0
2024-01-19 15:20:00,172.6,172.67,172.32,172.63,5949.0,170.2566,170.3257,169.9804,170.2862,5949.0
2024-01-19 15:30:00,172.67,172.97,172.62,172.77,8528.0,170.3257,170.6216,170.2763,170.4243,8528.0
2024-01-19 15:40:00,172.73,172.86,172.67,172.75,13238.0,170.3848,170.5131,170.3257,170.4046,13238.0
2024-01-19 15:50:00,172.72,172.81,172.43,172.62,56892.0,170.375,170.4638,170.0889,170.2763,56892.0
2024-01-22 09:30:00,174.0,177.42,173.97,177.13,23879.0,171.6376,175.0112,171.608,174.7251,23879.0
2024-01-22 09:40:00,177.37,178.47,176.67,178.37,11108.0,174.9618,176.0469,174.2714,175.9483,11108.0
2024-01-22 09:50:00,178.38,179.1,177.81,177.9,10218.0,175.9581,176.6684,175.3959,175.4847,10218.0
2024-01-22 10:00:00,177.87,179.1,177.61,178.43,23998.0,175.4551,176.6684,175.1986,176.0075,23998.0
2024-01-22 10:10:00,178.46,178.58,177.31,177.31,6815.0,176.037,176.1554,174.9027,174.9027,6815.0
2024-01-22 10:20:00,177.09,178.52,177.09,178.52,9365.0,174.6856,176.0962,174.6856,176.0962,9365.0
2024-01-22 10:30:00,178.42,178.42,177.64,177.67,6177.0,175.9976,175.9976,175.2282,175.2578,6177.0
2024-01-22 10:40:00,177.65,178.07,177.16,177.27,6918.0,175.238,175.6523,174.7547,174.8632,6918.0
2024-01-22 10:50:00,177.23,177.37,176.84,176.88,9828.0,174.8237,174.9618,174.439,174.4785,9828.0
2024-01-22 11:00:00,176.97,176.98,176.57,176.7,5248.0,174.5673,174.5771,174.1727,174.3009,5248.0
2024-01-22 11:10:00,176.56,176.56,176.23,176.48,20290.0,174.1628,174.1628,173.8373,174.0839,20290.0
2024-01-22 11:20:00,176.42,176.54,176.19,176.46,7107.0,174.0247,174.1431,173.7979,174.0642,7107.0
2024-01-22 11:30:00,176.36,176.52,176.01,176.01,10235.0,173.9656,174.1234,173.6203,173.6203,10235.0
2024-01-22 11:40:00,176.06,176.34,175.84,175.88,30562.0,173.6696,173.9458,173.4526,173.4921,30562.0
2024-01-22 11:50:00,176.11,176.13,175.89,175.89,6827.0,173.719,173.7387,173.5019,173.5019,6827.0
2024-01-22 12:00:00,175.96,175.98,175.39,175.81,6782.0,173.571,173.5907,173.0087,173.423,6782.0
2024-01-22 12:10:00,175.68,175.93,175.68,175.84,2026.0,173.2948,173.5414,173.2948,173.4526,2026.0
2024-01-22 12:20:00,175.8,176.2,175.79,176.06,3605.0,173.4132,173.8077,173.4033,173.6696,3605.0
2024-01-22 12:30:00,176.08,176.1,175.92,176.03,6892.0,173.6894,173.7091,173.5315,173.64,6892.0
2024-01-22 12:40:00,176.03,176.03,175.77,175.77,3944.0,173.64,173.64,173.3836,173.3836,3944.0
2024-01-22 12:50:00,175.73,175.86,175.63,175.64,5406.0,173.3441,173.4723,173.2455,173.2553,5406.0
2024-01-22 13:00:00,175.75,175.94,175.64,175.64,5364.0,173.3638,173.5513,173.2553,173.2553,5364.0
2024-01-22 13:10:00,175.64,175.73,175.42,175.51,5157.0,173.2553,173.3441,173.0383,173.1271,5157.0
2024-01-22 13:20:00,175.45,175.52,175.18,175.18,3396.0,173.0679,173.137,172.8016,172.8016,3396.0
2024-01-22 13:30:00,175.19,175.4,175.15,175.37,7889.0,172.8114,173.0186,172.772,172.989,7889.0
2024-01-22 13:40:00,175.32,175.36,175.16,175.33,6609.0,172.9397,172.9791,172.7819,172.9495,6609.0
2024-01-22 13:50:00,175.42,175.81,175.39,175.52,4685.0,173.0383,173.423,173.0087,173.137,4685.0
2024-01-22 14:00:00,175.51,175.82,175.5,175.74,2810.0,173.1271,173.4329,173.1172,173.354,2810.0
2024-01-22 14:10:00,175.72,175.83,175.57,175.59,4934.0,173.3342,173.4428,173.1863,173.206,4934.0
2024-01-22 14:20:00,175.57,175.78,175.44,175.78,2343.0,173.1863,173.3934,173.0581,173.3934,2343.0
2024-01-22 14:30:00,175.88,176.25,175.75,176.24,8457.0,173.4921,173.8571,173.3638,173.8472,8457.0
2024-01-22 14:40:00,176.19,176.32,176.18,176.25,5760.0,173.7979,173.9261,173.788,173.8571,5760.0
2024-01-22 14:50:00,176.28,176.37,176.17,176.2,4428.0,173.8866,173.9754,173.7781,173.8077,4428.0
2024-01-22 15:00:00,176.25,176.26,175.74,175.77,8692.0,173.8571,173.8669,173.354,173.3836,8692.0
2024-01-22 15:10:00,175.81,176.04,175.75,175.96,6118.0,173.423,173.6499,173.3638,173.571,6118.0
2024-01-22 15:20:00,176.01,176.31,175.87,176.31,14980.0,173.6203,173.9162,173.4822,173.9162,14980.0
2024-01-22 15:30:00,176.34,176.65,176.25,176.58,11156.0,173.9458,174.2516,173.8571,174.1826,11156.0
2024-01-22 15:40:00,176.58,176.66,176.36,176.41,13207.0,174.1826,174.2615,173.9656,174.0149,13207.0
2024-01-22 15:50:00,176.42,177.01,176.42,176.86,59524.0,174.0247,174.6067,174.0247,174.4588,59524.0
2024-01-23 09:30:00,177.32,178.53,176.61,176.62,6855.0,174.9125,176.1061,174.2122,174.222,6855.0
2024-01-23 09:40:00,176.77,176.9,175.65,175.65,5568.0,174.37,174.4982,173.2652,173.2652,5568.0
2024-01-23 09:50:00,175.79,176.16,175.1,175.35,2186.0,173.4033,173.7683,172.7227,172.9693,2186.0
2024-01-23 10:00:00,175.36,175.8,175.29,175.29,4388.0,172.9791,173.4132,172.9101,172.9101,4388.0
2024-01-23 10:10:00,175.13,175.21,174.63,174.76,2047.0,172.7523,172.8312,172.259,172.3873,2047.0
2024-01-23 10:20:00,174.79,174.86,174.02,174.35,9126.0,172.4169,172.4859,171.6573,171.9828,9126.0
2024-01-23 10:30:00,174.28,174.34,173.67,174.09,3915.0,171.9138,171.973,171.3121,171.7264,3915.0
2024-01-23 10:40:00,174.13,174.13,173.33,173.67,5486.0,171.7658,171.7658,170.9767,171.3121,5486.0
2024-01-23 10:50:00,173.67,174.2,173.41,174.04,9762.0,171.3121,171.8349,171.0556,171.6771,9762.0
2024-01-23 11:00:00,174.0,174.02,173.77,173.77,3527.0,171.6376,171.6573,171.4107,171.4107,3527.0
2024-01-23 11:10:00,173.97,174.08,173.73,173.96,5989.0,171.608,171.7165,171.3713,171.5981,5989.0
2024-01-23 11:20:00,173.81,174.01,173.73,173.8,8757.0,171.4502,171.6475,171.3713,171.4403,8757.0
2024-01-23 11:30:00,173.88,174.12,173.88,174.1,4198.0,171.5192,171.756,171.5192,171.7362,4198.0
2024-01-23 11:40:00,174.04,174.21,173.93,174.06,2166.0,171.6771,171.8447,171.5686,171.6968,2166.0
2024-01-23 11:50:00,174.05,174.2,173.98,174.13,2122.0,171.6869,171.8349,171.6179,171.7658,2122.0
2024-01-23 12:00:00,174.09,174.25,173.91,174.23,2112.0,171.7264,171.8842,171.5488,171.8645,2112.0
2024-01-23 12:10:00,174.32,174.34,174.04,174.24,5384.0,171.9533,171.973,171.6771,171.8743,5384.0
2024-01-23 12:20:00,174.19,174.21,174.07,174.12,2829.0,171.825,171.8447,171.7067,171.756,2829.0
2024-01-23 12:30:00,174.14,174.14,173.85,173.94,4664.0,171.7757,171.7757,171.4896,171.5784,4664.0
2024-01-23 12:40:00,173.92,174.0,173.86,173.94,3501.0,171.5587,171.6376,171.4995,171.5784,3501.0
2024-01-23 12:50:00,173.9,174.01,173.86,173.87,4060.0,171.539,171.6475,171.4995,171.5094,4060.0
2024-01-23 13:00:00,173.82,173.92,173.77,173.86,5981.0,171.46,171.5587,171.4107,171.4995,5981.0
2024-01-23 13:10:00,173.92,173.94,173.79,173.86,4063.0,171.5587,171.5784,171.4305,171.4995,4063.0
2024-01-23 13:20:00,173.86,173.98,173.78,173.98,6421.0,171.4995,171.6179,171.4206,171.6179,6421.0
2024-01-23 13:30:00,174.02,174.87,173.86,174.86,13320.0,171.6573,172.4958,171.4995,172.4859,13320.0
2024-01-23 13:40:00,174.83,174.83,174.4,174.4,5436.0,172.4563,172.4563,172.0322,172.0322,5436.0
2024-01-23 13:50:00,174.5,175.05,174.44,174.96,9366.0,172.1308,172.6733,172.0716,172.5846,9366.0
2024-01-23 14:00:00,174.94,174.95,174.75,174.86,3266.0,172.5648,172.5747,172.3774,172.4859,3266.0
2024-01-23 14:10:00,174.78,174.92,174.74,174.81,3924.0,172.407,172.5451,172.3676,172.4366,3924.0
2024-01-23 14:20:00,174.79,174.84,174.33,174.5,4301.0,172.4169,172.4662,171.9631,172.1308,4301.0
2024-01-23 14:30:00,174.4,174.56,174.23,174.56,4748.0,172.0322,172.19,171.8645,172.19,4748.0
2024-01-23 14:40:00,174.56,174.79,174.48,174.65,4395.0,172.19,172.4169,172.1111,172.2788,4395.0
2024-01-23 14:50:00,174.63,174.88,174.6,174.88,5860.0,172.259,172.5057,172.2295,172.5057,5860.0
2024-01-23 15:00:00,174.85,174.88,174.55,174.88,10722.0,172.4761,172.5057,172.1801,172.5057,10722.0
2024-01-23 15:10:00,174.86,175.16,174.86,175.05,11343.0,172.4859,172.7819,172.4859,172.6733,11343.0
2024-01-23 15:20:00,175.05,175.1,174.75,175.09,10849.0,172.6733,172.7227,172.3774,172.7128,10849.0
2024-01-23 15:30:00,175.03,175.13,174.92,174.93,10656.0,172.6536,172.7523,172.5451,172.555,10656.0
2024-01-23 15:40:00,174.86,175.15,174.84,174.99,13792.0,172.4859,172.772,172.4662,172.6142,13792.0
2024-01-23 15:50:00,174.95,175.33,174.9,174.93,47993.0,172.5747,172.9495,172.5254,172.555,47993.0
2024-01-24 09:30:00,175.47,177.39,174.45,176.93,13760.0,173.0876,174.9816,172.0815,174.5278,13760.0
2024-01-24 09:40:00,176.91,177.77,176.46,177.32,12543.0,174.5081,175.3564,174.0642,174.9125,12543.0
2024-01-24 09:50:00,177.0,177.3,176.18,176.28,15123.0,174.5969,174.8928,173.788,173.8866,15123.0
2024-01-24 10:00:00,176.34,176.34,174.46,174.77,14400.0,173.9458,173.9458,172.0914,172.3971,14400.0
2024-01-24 10:10:00,174.66,175.11,174.49,174.77,15597.0,172.2886,172.7325,172.1209,172.3971,15597.0
2024-01-24 10:20:00,174.68,174.86,174.42,174.86,7873.0,172.3084,172.4859,172.0519,172.4859,7873.0
2024-01-24 10:30:00,174.94,175.36,174.63,175.36,10945.0,172.5648,172.9791,172.259,172.9791,10945.0
2024-01-24 10:40:00,175.42,175.96,175.12,175.91,24397.0,173.0383,173.571,172.7424,173.5217,24397.0
2024-01-24 10:50:00,175.9,175.9,174.57,175.1,25558.0,173.5118,173.5118,172.1999,172.7227,25558.0
2024-01-24 11:00:00,175.17,175.41,174.25,174.25,10684.0,172.7917,173.0285,171.8842,171.8842,10684.0
2024-01-24 11:10:00,174.24,174.24,173.69,173.89,14959.0,171.8743,171.8743,171.3318,171.5291,14959.0
2024-01-24 11:20:00,173.97,174.66,173.95,174.35,11440.0,171.608,172.2886,171.5883,171.9828,11440.0
2024-01-24 11:30:00,174.35,174.38,173.76,173.78,11166.0,171.9828,172.0124,171.4009,171.4206,11166.0
2024-01-24 11:40:00,173.68,174.14,173.68,174.14,7471.0,171.3219,171.7757,171.3219,171.7757,7471.0
2024-01-24 11:50:00,174.14,174.34,174.06,174.16,9119.0,171.7757,171.973,171.6968,171.7954,9119.0
2024-01-24 12:00:00,174.13,174.3,174.07,174.19,13613.0,171.7658,171.9335,171.7067,171.825,13613.0
2024-01-24 12:10:00,174.09,174.27,173.91,174.08,12247.0,171.7264,171.9039,171.5488,171.7165,12247.0
2024-01-24 12:20:00,174.06,174.06,173.68,173.81,14095.0,171.6968,171.6968,171.3219,171.4502,14095.0
2024-01-24 12:30:00,173.88,174.0,173.8,173.81,11388.0,171.5192,171.6376,171.4403,171.4502,11388.0
2024-01-24 12:40:00,173.81,174.29,173.81,174.19,6415.0,171.4502,171.9237,171.4502,171.825,6415.0
2024-01-24 12:50:00,174.22,174.41,174.17,174.18,5239.0,171.8546,172.042,171.8053,171.8152,5239.0
2024-01-24 13:00:00,174.14,174.41,174.13,174.21,23855.0,171.7757,172.042,171.7658,171.8447,23855.0
2024-01-24 13:10:00,174.13,174.13,173.42,173.97,13892.0,171.7658,171.7658,171.0655,171.608,13892.0
2024-01-24 13:20:00,174.09,174.3,173.96,174.05,21537.0,171.7264,171.9335,171.5981,171.6869,21537.0
2024-01-24 13:30:00,173.99,173.99,173.28,173.28,15114.0,171.6277,171.6277,170.9274,170.9274,15114.0
2024-01-24 13:40:00,173.22,173.54,172.89,172.9,43372.0,170.8682,171.1838,170.5427,170.5525,43372.0
2024-01-24 13:50:00,172.77,173.09,172.59,173.05,14738.0,170.4243,170.74,170.2467,170.7005,14738.0
2024-01-24 14:00:00,173.06,173.15,172.59,172.72,10327.0,170.7104,170.7991,170.2467,170.375,10327.0
2024-01-24 14:10:00,172.75,172.75,172.51,172.6,8206.0,170.4046,170.4046,170.1678,170.2566,8206.0
2024-01-24 14:20:00,172.6,172.69,172.37,172.48,22291.0,170.2566,170.3454,170.0297,170.1382,22291.0
2024-01-24 14:30:00,172.44,172.56,171.78,171.78,10831.0,170.0988,170.2172,169.4477,169.4477,10831.0
2024-01-24 14:40:00,171.79,172.23,171.71,172.16,16723.0,169.4576,169.8916,169.3787,169.8226,16723.0
2024-01-24 14:50:00,172.2,172.29,172.08,172.25,13292.0,169.862,169.9508,169.7437,169.9114,13292.0
2024-01-24 15:00:00,172.31,172.42,172.11,172.31,26641.0,169.9705,170.0791,169.7733,169.9705,26641.0
2024-01-24 15:10:00,172.29,172.58,171.89,172.01,24304.0,169.9508,170.2369,169.5562,169.6746,24304.0
2024-01-24 15:20:00,172.07,172.08,171.84,171.94,23361.0,169.7338,169.7437,169.5069,169.6056,23361.0
2024-01-24 15:30:00,171.94,172.0,171.76,171.91,21404.0,169.6056,169.6648,169.428,169.576,21404.0
2024-01-24 15:40:00,171.89,172.44,171.85,172.41,30735.0,169.5562,170.0988,169.5168,170.0692,30735.0
2024-01-24 15:50:00,172.38,172.47,171.66,171.91,126588.0,170.0396,170.1284,169.3294,169.576,126588.0
2024-01-25 09:30:00,189.56,190.04,182.42,183.87,167562.0,186.9863,187.4598,179.9433,181.3736,167562.0
2024-01-25 09:40:00,184.8,185.66,181.1,181.68,100138.0,182.291,183.1393,178.6412,179.2133,100138.0
2024-01-25 09:50:00,181.36,184.86,181.23,184.86,87748.0,178.8977,182.3502,178.7694,182.3502,87748.0
2024-01-25 10:00:00,184.69,185.43,182.96,184.0,59936.0,182.1825,182.9124,180.476,181.5018,59936.0
2024-01-25 10:10:00,184.19,184.38,182.71,183.59,36223.0,181.6893,181.8767,180.2293,181.0974,36223.0
2024-01-25 10:20:00,183.58,184.05,183.11,183.11,24229.0,181.0875,181.5512,180.6239,180.6239,24229.0
2024-01-25 10:30:00,183.18,183.43,182.52,183.07,24534.0,180.693,180.9396,180.0419,180.5845,24534.0
2024-01-25 10:40:00,183.02,183.41,182.29,182.89,23469.0,180.5351,180.9198,179.815,180.4069,23469.0
2024-01-25 10:50:00,182.97,183.76,182.7,183.47,35364.0,180.4858,181.2651,180.2195,180.979,35364.0
2024-01-25 11:00:00,183.41,184.04,183.06,183.06,28372.0,180.9198,181.5413,180.5746,180.5746,28372.0
2024-01-25 11:10:00,183.07,184.07,182.89,183.61,18540.0,180.5845,181.5709,180.4069,181.1171,18540.0
2024-01-25 11:20:00,183.58,184.02,183.4,183.55,10291.0,181.0875,181.5216,180.91,181.0579,10291.0
2024-01-25 11:30:00,183.66,183.66,183.04,183.6,11099.0,181.1664,181.1664,180.5549,181.1073,11099.0
2024-01-25 11:40:00,183.49,183.7,182.93,182.94,14200.0,180.9988,181.2059,180.4464,180.4562,14200.0
2024-01-25 11:50:00,182.92,183.58,182.85,183.58,21397.0,180.4365,181.0875,180.3674,181.0875,21397.0
2024-01-25 12:00:00,183.65,184.1,183.48,184.0,35511.0,181.1566,181.6005,180.9889,181.5018,35511.0
2024-01-25 12:10:00,183.83,183.96,183.44,183.55,23879.0,181.3341,181.4624,180.9494,181.0579,23879.0
2024-01-25 12:20:00,183.53,184.09,183.45,183.45,30178.0,181.0382,181.5906,180.9593,180.9593,30178.0
2024-01-25 12:30:00,183.47,183.57,183.08,183.47,21822.0,180.979,181.0777,180.5943,180.979,21822.0
2024-01-25 12:40:00,183.38,183.38,181.7,182.44,29154.0,180.8902,180.8902,179.2331,179.963,29154.0
2024-01-25 12:50:00,182.58,182.89,182.43,182.73,9599.0,180.1011,180.4069,179.9531,180.2491,9599.0
2024-01-25 13:00:00,182.78,183.25,182.71,183.02,12725.0,180.2984,180.762,180.2293,180.5351,12725.0
2024-01-25 13:10:00,182.93,182.98,182.5,182.71,17268.0,180.4464,180.4957,180.0222,180.2293,17268.0
2024-01-25 13:20:00,182.87,183.27,182.23,182.24,14052.0,180.3872,180.7817,179.7559,179.7657,14052.0
2024-01-25 13:30:00,182.25,183.19,182.02,183.1,127990.0,179.7756,180.7028,179.5487,180.6141,127990.0
2024-01-25 13:40:00,183.25,184.26,183.1,183.95,17424.0,180.762,181.7583,180.6141,181.4525,17424.0
2024-01-25 13:50:00,184.01,184.11,183.79,183.94,19184.0,181.5117,181.6103,181.2947,181.4426,19184.0
2024-01-25 14:00:00,183.85,184.03,183.57,183.63,7461.0,181.3539,181.5314,181.0777,181.1369,7461.0
2024-01-25 14:10:00,183.7,184.4,183.67,184.16,25617.0,181.2059,181.8964,181.1763,181.6597,25617.0
2024-01-25 14:20:00,184.16,184.33,184.01,184.31,7521.0,181.6597,181.8274,181.5117,181.8076,7521.0
2024-01-25 14:30:00,184.31,185.24,184.31,184.87,14663.0,181.8076,182.725,181.8076,182.36,14663.0
2024-01-25 14:40:00,184.8,184.8,184.25,184.5,14532.0,182.291,182.291,181.7484,181.995,14532.0
2024-01-25 14:50:00,184.51,184.51,183.07,183.07,22151.0,182.0049,182.0049,180.5845,180.5845,22151.0
2024-01-25 15:00:00,183.17,183.94,183.07,183.74,21088.0,180.6831,181.4426,180.5845,181.2454,21088.0
2024-01-25 15:10:00,183.74,183.85,183.34,183.62,17438.0,181.2454,181.3539,180.8508,181.127,17438.0
2024-01-25 15:20:00,183.62,183.87,183.42,183.69,16604.0,181.127,181.3736,180.9297,181.196,16604.0
2024-01-25 15:30:00,183.68,184.56,183.62,184.55,27772.0,181.1862,182.0542,181.127,182.0444,27772.0
2024-01-25 15:40:00,184.56,185.11,184.48,184.71,58060.0,182.0542,182.5968,181.9753,182.2022,58060.0
2024-01-25 15:50:00,184.73,186.37,184.7,186.36,247996.0,182.2219,183.8397,182.1923,183.8298,247996.0
2024-01-26 09:30:00,187.98,189.77,187.0,189.71,24356.0,185.4278,187.1935,184.4611,187.1343,24356.0
2024-01-26 09:40:00,189.4,193.36,189.14,192.49,73147.0,186.8285,190.7348,186.572,189.8766,73147.0
2024-01-26 09:50:00,192.6,193.67,192.16,192.58,67592.0,189.9851,191.0405,189.551,189.9653,67592.0
2024-01-26 10:00:00,192.56,193.12,191.36,193.0,46826.0,189.9456,190.498,188.7619,190.3796,46826.0
2024-01-26 10:10:00,193.01,193.87,192.08,193.87,35359.0,190.3895,191.2378,189.4721,191.2378,35359.0
2024-01-26 10:20:00,193.96,194.8,193.41,194.09,35250.0,191.3266,192.1552,190.7841,191.4548,35250.0
2024-01-26 10:30:00,194.13,195.24,193.51,195.08,54805.0,191.4943,192.5892,190.8827,192.4314,54805.0
2024-01-26 10:40:00,195.11,195.17,193.56,194.64,85831.0,192.461,192.5202,190.932,191.9974,85831.0
2024-01-26 10:50:00,194.6,195.72,194.59,195.68,35697.0,191.9579,193.0627,191.9481,193.0233,35697.0
2024-01-26 11:00:00,195.58,195.69,193.73,194.32,29566.0,192.9246,193.0331,191.0997,191.6817,29566.0
2024-01-26 11:10:00,194.0,194.56,193.62,194.5,23254.0,191.3661,191.9185,190.9912,191.8593,23254.0
2024-01-26 11:20:00,194.41,194.55,193.84,194.39,29235.0,191.7705,191.9086,191.2082,191.7508,29235.0
2024-01-26 11:30:00,194.5,194.76,194.45,194.63,13591.0,191.8593,192.1157,191.81,191.9875,13591.0
2024-01-26 11:40:00,194.62,194.83,194.48,194.83,17557.0,191.9776,192.1848,191.8395,192.1848,17557.0
2024-01-26 11:50:00,194.84,195.74,194.67,194.95,36956.0,192.1947,193.0824,192.027,192.3032,36956.0
2024-01-26 12:00:00,195.05,195.68,194.76,194.84,24710.0,192.4018,193.0233,192.1157,192.1947,24710.0
2024-01-26 12:10:00,194.76,195.07,194.6,195.07,14417.0,192.1157,192.4215,191.9579,192.4215,14417.0
2024-01-26 12:20:00,195.02,195.16,194.47,194.64,17153.0,192.3722,192.5103,191.8297,191.9974,17153.0
2024-01-26 12:30:00,194.74,194.74,194.02,194.19,25557.0,192.096,192.096,191.3858,191.5535,25557.0
2024-01-26 12:40:00,194.19,194.19,193.35,193.35,26731.0,191.5535,191.5535,190.7249,190.7249,26731.0
2024-01-26 12:50:00,193.37,193.84,193.26,193.77,28528.0,190.7446,191.2082,190.6361,191.1392,28528.0
2024-01-26 13:00:00,193.71,194.06,193.7,194.01,17395.0,191.08,191.4252,191.0701,191.3759,17395.0
2024-01-26 13:10:00,194.01,194.49,193.68,193.96,84764.0,191.3759,191.8494,191.0504,191.3266,84764.0
2024-01-26 13:20:00,194.07,194.18,192.1,192.5,47294.0,191.4351,191.5436,189.4919,189.8864,47294.0
2024-01-26 13:30:00,192.56,192.69,191.75,192.03,9070.0,189.9456,190.0738,189.1466,189.4228,9070.0
2024-01-26 13:40:00,192.05,192.14,191.73,191.82,11534.0,189.4425,189.5313,189.1269,189.2157,11534.0
2024-01-26 13:50:00,191.87,192.29,191.71,192.29,13340.0,189.265,189.6793,189.1072,189.6793,13340.0
2024-01-26 14:00:00,192.27,192.27,191.63,191.63,9822.0,189.6595,189.6595,189.0282,189.0282,9822.0
2024-01-26 14:10:00,191.44,191.69,191.09,191.16,7709.0,188.8408,189.0874,188.4956,188.5646,7709.0
2024-01-26 14:20:00,191.11,191.18,190.38,190.63,25249.0,188.5153,188.5843,187.7952,188.0418,25249.0
2024-01-26 14:30:00,190.69,191.24,190.57,191.17,10650.0,188.101,188.6435,187.9826,188.5745,10650.0
2024-01-26 14:40:00,191.24,191.33,190.75,190.86,10578.0,188.6435,188.7323,188.1602,188.2687,10578.0
2024-01-26 14:50:00,190.81,191.05,190.6,190.86,19010.0,188.2194,188.4561,188.0122,188.2687,19010.0
2024-01-26 15:00:00,190.86,190.95,190.11,190.43,18110.0,188.2687,188.3575,187.5289,187.8445,18110.0
2024-01-26 15:10:00,190.4,190.43,190.16,190.28,10764.0,187.8149,187.8445,187.5782,187.6966,10764.0
2024-01-26 15:20:00,190.22,190.28,189.98,190.07,25782.0,187.6374,187.6966,187.4006,187.4894,25782.0
2024-01-26 15:30:00,190.07,190.12,189.57,189.71,27899.0,187.4894,187.5387,186.9962,187.1343,27899.0
2024-01-26 15:40:00,189.68,190.74,189.62,190.67,49749.0,187.1047,188.1503,187.0455,188.0813,49749.0
2024-01-26 15:50:00,190.67,190.76,190.05,190.11,176326.0,188.0813,188.1701,187.4697,187.5289,176326.0
2024-01-29 09:30:00,189.95,194.55,188.5,194.55,107498.0,187.371,191.9086,185.9407,191.9086,107498.0
2024-01-29 09:40:00,194.86,197.55,193.34,196.78,62737.0,192.2144,194.8679,190.715,194.1083,62737.0
2024-01-29 09:50:00,196.58,197.85,196.21,197.05,27231.0,193.911,195.1638,193.5461,194.3747,27231.0
2024-01-29 10:00:00,197.36,197.38,195.55,195.83,33346.0,194.6804,194.7002,192.895,193.1712,33346.0
2024-01-29 10:10:00,196.01,196.01,195.3,195.61,16744.0,193.3488,193.3488,192.6484,192.9542,16744.0
2024-01-29 10:20:00,195.84,195.84,194.52,195.14,30700.0,193.1811,193.1811,191.879,192.4906,30700.0
2024-01-29 10:30:00,195.05,196.32,195.04,196.23,11951.0,192.4018,193.6546,192.3919,193.5658,11951.0
2024-01-29 10:40:00,196.11,196.89,196.03,196.7,15431.0,193.4474,194.2168,193.3685,194.0294,15431.0
2024-01-29 10:50:00,196.5,196.78,195.71,195.74,10527.0,193.8321,194.1083,193.0528,193.0824,10527.0
2024-01-29 11:00:00,195.76,195.86,194.38,194.47,11787.0,193.1022,193.2008,191.7409,191.8297,11787.0
2024-01-29 11:10:00,194.54,195.19,194.36,194.43,34419.0,191.8987,192.5399,191.7212,191.7902,34419.0
2024-01-29 11:20:00,194.54,194.8,194.0,194.14,16780.0,191.8987,192.1552,191.3661,191.5042,16780.0
2024-01-29 11:30:00,194.14,194.42,193.96,194.42,15454.0,191.5042,191.7804,191.3266,191.7804,15454.0
2024-01-29 11:40:00,194.42,194.55,194.08,194.29,17177.0,191.7804,191.9086,191.445,191.6521,17177.0
2024-01-29 11:50:00,194.5,194.85,194.14,194.31,13678.0,191.8593,192.2045,191.5042,191.6719,13678.0
2024-01-29 12:00:00,194.39,194.39,193.42,193.52,17570.0,191.7508,191.7508,190.7939,190.8926,17570.0
2024-01-29 12:10:00,193.59,193.65,192.81,193.27,14011.0,190.9616,191.0208,190.1922,190.646,14011.0
2024-01-29 12:20:00,193.17,193.33,192.94,193.01,10214.0,190.5473,190.7052,190.3205,190.3895,10214.0
2024-01-29 12:30:00,192.98,193.04,192.13,192.13,13929.0,190.3599,190.4191,189.5215,189.5215,13929.0
2024-01-29 12:40:00,192.25,192.59,191.93,192.03,8880.0,189.6398,189.9752,189.3242,189.4228,8880.0
2024-01-29 12:50:00,192.13,192.38,192.13,192.18,2936.0,189.5215,189.7681,189.5215,189.5708,2936.0
2024-01-29 13:00:00,192.3,192.31,191.67,192.04,11454.0,189.6891,189.699,189.0677,189.4327,11454.0
2024-01-29 13:10:00,192.03,192.77,192.03,192.05,9657.0,189.4228,190.1528,189.4228,189.4425,9657.0
2024-01-29 13:20:00,192.17,192.35,191.88,192.25,6398.0,189.5609,189.7385,189.2748,189.6398,6398.0
2024-01-29 13:30:00,192.27,192.28,191.93,191.93,5669.0,189.6595,189.6694,189.3242,189.3242,5669.0
2024-01-29 13:40:00,191.68,191.78,191.24,191.26,4792.0,189.0776,189.1762,188.6435,188.6633,4792.0
2024-01-29 13:50:00,191.3,191.57,191.06,191.19,20270.0,188.7027,188.9691,188.466,188.5942,20270.0
2024-01-29 14:00:00,191.29,191.48,191.15,191.48,14494.0,188.6929,188.8803,188.5548,188.8803,14494.0
2024-01-29 14:10:00,191.61,192.2,191.55,192.08,16699.0,189.0085,189.5905,188.9493,189.4721,16699.0
2024-01-29 14:20:00,192.06,192.11,191.7,191.7,10148.0,189.4524,189.5017,189.0973,189.0973,10148.0
2024-01-29 14:30:00,191.78,192.3,191.74,192.04,15404.0,189.1762,189.6891,189.1367,189.4327,15404.0
2024-01-29 14:40:00,191.97,192.19,191.18,191.49,18767.0,189.3636,189.5806,188.5843,188.8901,18767.0
2024-01-29 14:50:00,191.31,191.87,191.23,191.6,48813.0,188.7126,189.265,188.6337,188.9986,48813.0
2024-01-29 15:00:00,191.58,192.94,191.58,192.88,22563.0,188.9789,190.3205,188.9789,190.2613,22563.0
2024-01-29 15:10:00,192.97,193.02,192.41,192.54,21440.0,190.35,190.3994,189.7976,189.9259,21440.0
2024-01-29 15:20:00,192.53,192.92,192.32,192.49,17588.0,189.916,190.3007,189.7089,189.8766,17588.0
2024-01-29 15:30:00,192.53,192.67,192.15,192.22,22193.0,189.916,190.0541,189.5412,189.6102,22193.0
2024-01-29 15:40:00,192.13,192.19,191.09,191.09,54783.0,189.5215,189.5806,188.4956,188.4956,54783.0
2024-01-29 15:50:00,191.1,191.43,190.35,191.24,112046.0,188.5054,188.831,187.7656,188.6435,112046.0
2024-01-30 09:30:00,190.8,191.21,189.71,190.14,31134.0,188.2095,188.6139,187.1343,187.5585,31134.0
2024-01-30 09:40:00,190.16,191.7,190.15,190.25,7906.0,187.5782,189.0973,187.5683,187.667,7906.0
2024-01-30 09:50:00,190.43,191.82,190.43,191.82,10012.0,187.8445,189.2157,187.8445,189.2157,10012.0
2024-01-30 10:00:00,191.77,192.09,190.16,190.48,7056.0,189.1663,189.482,187.5782,187.8939,7056.0
2024-01-30 10:10:00,190.47,190.65,190.06,190.18,5689.0,187.884,188.0615,187.4796,187.5979,5689.0
2024-01-30 10:20:00,190.06,190.29,189.68,190.29,5611.0,187.4796,187.7064,187.1047,187.7064,5611.0
2024-01-30 10:30:00,190.24,190.56,190.04,190.56,6742.0,187.6571,187.9728,187.4598,187.9728,6742.0
2024-01-30 10:40:00,190.59,190.75,190.32,190.52,7072.0,188.0024,188.1602,187.736,187.9333,7072.0
2024-01-30 10:50:00,190.48,190.82,190.41,190.68,10337.0,187.8939,188.2292,187.8248,188.0911,10337.0
2024-01-30 11:00:00,190.71,190.95,190.34,190.43,5468.0,188.1207,188.3575,187.7558,187.8445,5468.0
2024-01-30 11:10:00,190.45,190.59,190.04,190.34,4758.0,187.8643,188.0024,187.4598,187.7558,4758.0
2024-01-30 11:20:00,190.24,190.49,190.08,190.44,3269.0,187.6571,187.9037,187.4993,187.8544,3269.0
2024-01-30 11:30:00,190.44,190.54,190.27,190.42,5625.0,187.8544,187.953,187.6867,187.8347,5625.0
2024-01-30 11:40:00,190.39,190.78,190.38,190.78,1900.0,187.8051,188.1898,187.7952,188.1898,1900.0
2024-01-30 11:50:00,190.78,190.9,190.56,190.79,3900.0,188.1898,188.3081,187.9728,188.1996,3900.0
2024-01-30 12:00:00,190.83,190.96,190.69,190.86,4001.0,188.2391,188.3673,188.101,188.2687,4001.0
2024-01-30 12:10:00,190.77,191.12,190.74,191.11,2800.0,188.1799,188.5252,188.1503,188.5153,2800.0
2024-01-30 12:20:00,191.17,191.51,190.87,190.94,8790.0,188.5745,188.9099,188.2786,188.3476,8790.0
2024-01-30 12:30:00,190.98,191.04,190.81,191.03,1700.0,188.3871,188.4462,188.2194,188.4364,1700.0
2024-01-30 12:40:00,191.05,191.46,190.94,191.35,2286.0,188.4561,188.8605,188.3476,188.752,2286.0
2024-01-30 12:50:00,191.35,191.62,191.31,191.58,4287.0,188.752,189.0184,188.7126,188.9789,4287.0
2024-01-30 13:00:00,191.54,192.0,191.49,191.93,5644.0,188.9395,189.3932,188.8901,189.3242,5644.0
2024-01-30 13:10:00,191.93,192.19,191.83,192.12,29200.0,189.3242,189.5806,189.2255,189.5116,29200.0
2024-01-30 13:20:00,192.13,192.34,192.01,192.09,5014.0,189.5215,189.7286,189.4031,189.482,5014.0
2024-01-30 13:30:00,192.22,192.24,191.93,192.24,3223.0,189.6102,189.63,189.3242,189.63,3223.0
2024-01-30 13:40:00,192.18,192.22,191.85,191.91,6270.0,189.5708,189.6102,189.2453,189.3044,6270.0
2024-01-30 13:50:00,191.91,192.04,191.89,192.03,2170.0,189.3044,189.4327,189.2847,189.4228,2170.0
2024-01-30 14:00:00,192.01,192.02,191.73,191.9,7756.0,189.4031,189.4129,189.1269,189.2946,7756.0
2024-01-30 14:10:00,191.89,192.02,191.54,191.69,4778.0,189.2847,189.4129,188.9395,189.0874,4778.0
2024-01-30 14:20:00,191.69,191.88,191.6,191.88,3797.0,189.0874,189.2748,188.9986,189.2748,3797.0
2024-01-30 14:30:00,191.84,191.91,191.57,191.59,5414.0,189.2354,189.3044,188.9691,188.9888,5414.0
2024-01-30 14:40:00,191.65,191.98,191.59,191.84,7820.0,189.048,189.3735,188.9888,189.2354,7820.0
2024-01-30 14:50:00,191.88,192.0,191.77,191.99,4405.0,189.2748,189.3932,189.1663,189.3834,4405.0
2024-01-30 15:00:00,191.96,192.06,191.75,191.76,9380.0,189.3538,189.4524,189.1466,189.1565,9380.0
2024-01-30 15:10:00,191.86,191.88,191.46,191.46,6491.0,189.2551,189.2748,188.8605,188.8605,6491.0
2024-01-30 15:20:00,191.58,191.74,191.49,191.67,4559.0,188.9789,189.1367,188.8901,189.0677,4559.0
2024-01-30 15:30:00,191.59,191.68,191.0,191.19,11396.0,188.9888,189.0776,188.4068,188.5942,11396.0
2024-01-30 15:40:00,191.21,191.47,191.2,191.45,16856.0,188.6139,188.8704,188.6041,188.8507,16856.0
2024-01-30 15:50:00,191.52,191.65,191.29,191.38,51487.0,188.9197,189.048,188.6929,188.7816,51487.0
2024-01-31 09:30:00,192.31,193.04,191.5,192.75,12827.0,189.699,190.4191,188.9,190.133,12827.0
2024-01-31 09:40:00,192.99,192.99,192.31,192.5,5337.0,190.3698,190.3698,189.699,189.8864,5337.0
2024-01-31 09:50:00,192.57,193.01,192.37,192.41,6454.0,189.9555,190.3895,189.7582,189.7976,6454.0
2024-01-31 10:00:00,192.55,192.85,192.09,192.1,5358.0,189.9357,190.2317,189.482,189.4919,5358.0
2024-01-31 10:10:00,192.29,192.33,191.59,191.59,9078.0,189.6793,189.7187,188.9888,188.9888,9078.0
2024-01-31 10:20:00,191.7,191.71,191.13,191.37,3972.0,189.0973,189.1072,188.535,188.7718,3972.0
2024-01-31 10:30:00,191.35,191.36,190.72,191.35,5861.0,188.752,188.7619,188.1306,188.752,5861.0
2024-01-31 10:40:00,191.49,191.83,191.35,191.55,4306.0,188.8901,189.2255,188.752,188.9493,4306.0
2024-01-31 10:50:00,191.61,191.68,191.28,191.33,3423.0,189.0085,189.0776,188.683,188.7323,3423.0
2024-01-31 11:00:00,191.32,191.78,191.29,191.39,12633.0,188.7224,189.1762,188.6929,188.7915,12633.0
2024-01-31 11:10:00,191.41,191.57,191.29,191.46,2358.0,188.8112,188.9691,188.6929,188.8605,2358.0
2024-01-31 11:20:00,191.54,191.61,191.07,191.19,4254.0,188.9395,189.0085,188.4758,188.5942,4254.0
2024-01-31 11:30:00,191.19,191.19,190.74,190.75,4387.0,188.5942,188.5942,188.1503,188.1602,4387.0
2024-01-31 11:40:00,190.75,190.92,190.67,190.89,1200.0,188.1602,188.3279,188.0813,188.2983,1200.0
2024-01-31 11:50:00,191.0,191.19,190.88,191.19,2908.0,188.4068,188.5942,188.2884,188.5942,2908.0
2024-01-31 12:00:00,191.19,191.66,191.13,191.66,1408.0,188.5942,189.0578,188.535,189.0578,1408.0
2024-01-31 12:10:00,191.68,191.77,191.55,191.7,3050.0,189.0776,189.1663,188.9493,189.0973,3050.0
2024-01-31 12:20:00,191.7,192.11,191.7,192.11,788.0,189.0973,189.5017,189.0973,189.5017,788.0
2024-01-31 12:30:00,192.03,192.03,191.52,191.52,4206.0,189.4228,189.4228,188.9197,188.9197,4206.0
2024-01-31 12:40:00,191.64,191.84,191.6,191.84,2328.0,189.0381,189.2354,188.9986,189.2354,2328.0
2024-01-31 12:50:00,191.63,192.12,191.63,192.12,1929.0,189.0282,189.5116,189.0282,189.5116,1929.0
2024-01-31 13:00:00,191.95,192.18,191.81,192.18,7915.0,189.3439,189.5708,189.2058,189.5708,7915.0
2024-01-31 13:10:00,192.21,192.25,191.9,192.13,5501.0,189.6004,189.6398,189.2946,189.5215,5501.0
2024-01-31 13:20:00,192.14,192.32,192.11,192.29,8768.0,189.5313,189.7089,189.5017,189.6793,8768.0
2024-01-31 13:30:00,192.31,192.31,191.87,191.94,3789.0,189.699,189.699,189.265,189.334,3789.0
2024-01-31 13:40:00,191.96,192.23,191.95,192.12,3376.0,189.3538,189.6201,189.3439,189.5116,3376.0
2024-01-31 13:50:00,192.22,192.7,192.11,192.6,5604.0,189.6102,190.0837,189.5017,189.9851,5604.0
2024-01-31 14:00:00,192.71,192.73,191.55,191.76,8052.0,190.0936,190.1133,188.9493,189.1565,8052.0
2024-01-31 14:10:00,191.68,191.9,191.3,191.31,4631.0,189.0776,189.2946,188.7027,188.7126,4631.0
2024-01-31 14:20:00,191.51,191.87,191.45,191.67,5982.0,188.9099,189.265,188.8507,189.0677,5982.0
2024-01-31 14:30:00,191.83,192.48,191.76,192.44,6599.0,189.2255,189.8667,189.1565,189.8272,6599.0
2024-01-31 14:40:00,192.43,193.04,192.43,192.82,12317.0,189.8174,190.4191,189.8174,190.2021,12317.0
2024-01-31 14:50:00,192.81,192.83,191.79,191.79,5999.0,190.1922,190.2119,189.1861,189.1861,5999.0
2024-01-31 15:00:00,191.76,191.81,190.51,191.13,12332.0,189.1565,189.2058,187.9234,188.535,12332.0
2024-01-31 15:10:00,191.25,191.56,191.09,191.42,9501.0,188.6534,188.9592,188.4956,188.8211,9501.0
2024-01-31 15:20:00,191.32,191.93,191.27,191.76,15426.0,188.7224,189.3242,188.6731,189.1565,15426.0
2024-01-31 15:30:00,191.79,191.79,191.12,191.13,31300.0,189.1861,189.1861,188.5252,188.535,31300.0
2024-01-31 15:40:00,191.12,191.21,190.12,190.2,19675.0,188.5252,188.6139,187.5387,187.6177,19675.0
2024-01-31 15:50:00,190.26,190.77,189.76,190.13,58366.0,187.6768,188.1799,187.1836,187.5486,58366.0
2024-02-01 09:30:00,190.44,190.82,189.8,190.75,15165.0,187.8544,188.2292,187.2231,188.1602,15165.0
2024-02-01 09:40:00,190.63,191.35,190.34,190.53,7275.0,188.0418,188.752,187.7558,187.9432,7275.0
2024-02-01 09:50:00,190.95,191.44,190.72,191.28,8017.0,188.3575,188.8408,188.1306,188.683,8017.0
2024-02-01 10:00:00,191.16,191.9,190.75,191.87,19450.0,188.5646,189.2946,188.1602,189.265,19450.0
2024-02-01 10:10:00,191.86,192.0,191.46,191.75,10606.0,189.2551,189.3932,188.8605,189.1466,10606.0
2024-02-01 10:20:00,191.66,191.75,190.96,191.57,12625.0,189.0578,189.1466,188.3673,188.9691,12625.0
2024-02-01 10:30:00,191.46,191.54,190.8,190.89,9852.0,188.8605,188.9395,188.2095,188.2983,9852.0
2024-02-01 10:40:00,190.95,191.78,190.73,191.51,19015.0,188.3575,189.1762,188.1405,188.9099,19015.0
2024-02-01 10:50:00,191.35,191.57,190.81,190.89,11924.0,188.752,188.9691,188.2194,188.2983,11924.0
2024-02-01 11:00:00,191.04,191.51,191.0,191.37,12309.0,188.4462,188.9099,188.4068,188.7718,12309.0
2024-02-01 11:10:00,191.37,191.78,191.17,191.56,7751.0,188.7718,189.1762,188.5745,188.9592,7751.0
2024-02-01 11:20:00,191.57,192.07,191.55,191.9,6066.0,188.9691,189.4623,188.9493,189.2946,6066.0
2024-02-01 11:30:00,192.02,192.65,191.95,192.65,8342.0,189.4129,190.0344,189.3439,190.0344,8342.0
2024-02-01 11:40:00,192.68,192.86,192.59,192.72,6407.0,190.064,190.2415,189.9752,190.1034,6407.0
2024-02-01 11:50:00,192.64,192.64,192.16,192.36,5771.0,190.0245,190.0245,189.551,189.7483,5771.0
2024-02-01 12:00:00,192.41,193.17,192.37,192.99,8955.0,189.7976,190.5473,189.7582,190.3698,8955.0
2024-02-01 12:10:00,192.98,192.98,192.12,192.28,2594.0,190.3599,190.3599,189.5116,189.6694,2594.0
2024-02-01 12:20:00,192.29,192.73,192.24,192.59,4338.0,189.6793,190.1133,189.63,189.9752,4338.0
2024-02-01 12:30:00,192.7,193.09,192.56,193.08,16836.0,190.0837,190.4684,189.9456,190.4586,16836.0
2024-02-01 12:40:00,193.16,193.46,192.95,193.44,4654.0,190.5375,190.8334,190.3303,190.8137,4654.0
2024-02-01 12:50:00,193.55,193.55,193.01,193.13,10460.0,190.9222,190.9222,190.3895,190.5079,10460.0
2024-02-01 13:00:00,193.2,193.37,192.91,192.97,3737.0,190.5769,190.7446,190.2909,190.35,3737.0
2024-02-01 13:10:00,192.98,193.13,192.84,192.84,7694.0,190.3599,190.5079,190.2218,190.2218,7694.0
2024-02-01 13:20:00,192.99,193.6,192.94,193.6,9680.0,190.3698,190.9715,190.3205,190.9715,9680.0
2024-02-01 13:30:00,193.54,193.67,192.75,192.78,7295.0,190.9123,191.0405,190.133,190.1626,7295.0
2024-02-01 13:40:00,192.72,193.29,192.72,193.25,3804.0,190.1034,190.6657,190.1034,190.6262,3804.0
2024-02-01 13:50:00,193.3,193.54,193.23,193.5,4120.0,190.6756,190.9123,190.6065,190.8728,4120.0
2024-02-01 14:00:00,193.56,193.71,193.46,193.62,4444.0,190.932,191.08,190.8334,190.9912,4444.0
2024-02-01 14:10:00,193.61,193.68,193.12,193.64,12751.0,190.9814,191.0504,190.498,191.0109,12751.0
2024-02-01 14:20:00,193.63,193.63,193.36,193.36,3635.0,191.0011,191.0011,190.7348,190.7348,3635.0
2024-02-01 14:30:00,193.4,193.44,193.24,193.43,4219.0,190.7742,190.8137,190.6164,190.8038,4219.0
2024-02-01 14:40:00,193.44,193.5,193.21,193.41,5399.0,190.8137,190.8728,190.5868,190.7841,5399.0
2024-02-01 14:50:00,193.45,193.5,193.16,193.35,6033.0,190.8235,190.8728,190.5375,190.7249,6033.0
2024-02-01 15:00:00,193.36,193.83,193.16,193.16,24478.0,190.7348,191.1984,190.5375,190.5375,24478.0
2024-02-01 15:10:00,193.12,193.21,192.87,193.11,7821.0,190.498,190.5868,190.2514,190.4881,7821.0
2024-02-01 15:20:00,193.04,193.05,192.64,192.86,10797.0,190.4191,190.429,190.0245,190.2415,10797.0
2024-02-01 15:30:00,192.89,193.01,192.76,192.91,11741.0,190.2711,190.3895,190.1429,190.2909,11741.0
2024-02-01 15:40:00,192.91,193.09,192.84,192.89,12966.0,190.2909,190.4684,190.2218,190.2711,12966.0
2024-02-01 15:50:00,192.9,193.69,192.87,193.66,89365.0,190.281,191.0603,190.2514,191.0307,89365.0
2024-02-02 09:30:00,191.98,193.19,191.98,192.26,10414.0,189.3735,190.5671,189.3735,189.6497,10414.0
2024-02-02 09:40:00,192.03,192.85,191.11,192.34,8800.0,189.4228,190.2317,188.5153,189.7286,8800.0
2024-02-02 09:50:00,192.38,192.72,191.26,192.38,9897.0,189.7681,190.1034,188.6633,189.7681,9897.0
2024-02-02 10:00:00,192.4,193.03,192.21,193.03,21675.0,189.7878,190.4092,189.6004,190.4092,21675.0
2024-02-02 10:10:00,192.85,193.27,192.73,192.78,6740.0,190.2317,190.646,190.1133,190.1626,6740.0
2024-02-02 10:20:00,192.61,193.26,192.55,192.71,5178.0,189.9949,190.6361,189.9357,190.0936,5178.0
2024-02-02 10:30:00,192.69,192.7,192.18,192.45,3759.0,190.0738,190.0837,189.5708,189.8371,3759.0
2024-02-02 10:40:00,192.46,193.19,192.42,193.03,14780.0,189.847,190.5671,189.8075,190.4092,14780.0
2024-02-02 10:50:00,192.86,192.86,191.97,192.48,7524.0,190.2415,190.2415,189.3636,189.8667,7524.0
2024-02-02 11:00:00,192.5,192.51,192.19,192.19,3335.0,189.8864,189.8963,189.5806,189.5806,3335.0
2024-02-02 11:10:00,192.04,192.25,192.04,192.23,2758.0,189.4327,189.6398,189.4327,189.6201,2758.0
2024-02-02 11:20:00,192.15,192.52,191.99,192.52,5342.0,189.5412,189.9062,189.3834,189.9062,5342.0
2024-02-02 11:30:00,192.61,192.94,192.53,192.76,9968.0,189.9949,190.3205,189.916,190.1429,9968.0
2024-02-02 11:40:00,192.75,192.89,192.51,192.59,8269.0,190.133,190.2711,189.8963,189.9752,8269.0
2024-02-02 11:50:00,192.59,192.59,192.0,192.14,4538.0,189.9752,189.9752,189.3932,189.5313,4538.0
2024-02-02 12:00:00,192.09,192.17,191.83,192.0,18916.0,189.482,189.5609,189.2255,189.3932,18916.0
2024-02-02 12:10:00,192.0,192.06,191.52,191.52,2957.0,189.3932,189.4524,188.9197,188.9197,2957.0
2024-02-02 12:20:00,191.61,192.07,191.53,191.97,4424.0,189.0085,189.4623,188.9296,189.3636,4424.0
2024-02-02 12:30:00,191.99,192.19,191.77,191.99,15875.0,189.3834,189.5806,189.1663,189.3834,15875.0
2024-02-02 12:40:00,191.93,191.93,190.9,191.21,5110.0,189.3242,189.3242,188.3081,188.6139,5110.0
2024-02-02 12:50:00,190.89,191.42,190.89,191.37,1551.0,188.2983,188.8211,188.2983,188.7718,1551.0
2024-02-02 13:00:00,191.45,191.51,191.24,191.31,2445.0,188.8507,188.9099,188.6435,188.7126,2445.0
2024-02-02 13:10:00,191.38,191.79,191.31,191.79,4146.0,188.7816,189.1861,188.7126,189.1861,4146.0
2024-02-02 13:20:00,191.86,192.3,191.8,191.99,10935.0,189.2551,189.6891,189.1959,189.3834,10935.0
2024-02-02 13:30:00,191.87,192.12,191.74,191.74,2925.0,189.265,189.5116,189.1367,189.1367,2925.0
2024-02-02 13:40:00,191.86,191.91,191.72,191.72,600.0,189.2551,189.3044,189.117,189.117,600.0
2024-02-02 13:50:00,192.01,192.04,191.57,191.59,4881.0,189.4031,189.4327,188.9691,188.9888,4881.0
2024-02-02 14:00:00,191.64,192.16,191.64,192.1,3768.0,189.0381,189.551,189.0381,189.4919,3768.0
2024-02-02 14:10:00,192.08,192.48,192.08,192.42,5473.0,189.4721,189.8667,189.4721,189.8075,5473.0
2024-02-02 14:20:00,192.29,192.29,191.61,192.18,12419.0,189.6793,189.6793,189.0085,189.5708,12419.0
2024-02-02 14:30:00,192.11,192.33,191.86,191.86,5585.0,189.5017,189.7187,189.2551,189.2551,5585.0
2024-02-02 14:40:00,191.94,191.99,191.57,191.83,6102.0,189.334,189.3834,188.9691,189.2255,6102.0
2024-02-02 14:50:00,191.81,191.81,191.44,191.71,3633.0,189.2058,189.2058,188.8408,189.1072,3633.0
2024-02-02 15:00:00,191.64,192.18,191.58,192.17,7059.0,189.0381,189.5708,188.9789,189.5609,7059.0
2024-02-02 15:10:00,192.23,192.47,192.0,192.3,7444.0,189.6201,189.8568,189.3932,189.6891,7444.0
2024-02-02 15:20:00,192.37,192.53,192.15,192.48,6683.0,189.7582,189.916,189.5412,189.8667,6683.0
2024-02-02 15:30:00,192.51,192.52,192.25,192.3,6813.0,189.8963,189.9062,189.6398,189.6891,6813.0
2024-02-02 15:40:00,192.25,192.25,191.62,191.95,23955.0,189.6398,189.6398,189.0184,189.3439,23955.0
2024-02-02 15:50:00,192.03,192.27,191.78,191.98,38369.0,189.4228,189.6595,189.1762,189.3735,38369.0
2024-02-05 09:30:00,191.2,192.29,191.1,191.92,11993.0,188.6041,189.6793,188.5054,189.3143,11993.0
2024-02-05 09:40:00,192.0,192.44,191.62,192.18,20154.0,189.3932,189.8272,189.0184,189.5708,20154.0
2024-02-05 09:50:00,192.31,192.31,190.85,191.61,8458.0,189.699,189.699,188.2588,189.0085,8458.0
2024-02-05 10:00:00,192.43,192.43,190.66,190.67,9447.0,189.8174,189.8174,188.0714,188.0813,9447.0
2024-02-05 10:10:00,190.62,191.15,190.43,190.76,8384.0,188.032,188.5548,187.8445,188.1701,8384.0
2024-02-05 10:20:00,190.75,191.51,190.43,191.19,9717.0,188.1602,188.9099,187.8445,188.5942,9717.0
2024-02-05 10:30:00,191.3,191.51,190.67,191.14,14381.0,188.7027,188.9099,188.0813,188.5449,14381.0
2024-02-05 10:40:00,191.4,191.85,191.06,191.46,8587.0,188.8014,189.2453,188.466,188.8605,8587.0
2024-02-05 10:50:00,191.76,191.98,191.07,191.74,12509.0,189.1565,189.3735,188.4758,189.1367,12509.0
2024-02-05 11:00:00,191.77,191.83,191.24,191.65,13953.0,189.1663,189.2255,188.6435,189.048,13953.0
2024-02-05 11:10:00,191.7,191.91,191.46,191.75,5714.0,189.0973,189.3044,188.8605,189.1466,5714.0
2024-02-05 11:20:00,191.64,191.72,191.14,191.22,11882.0,189.0381,189.117,188.5449,188.6238,11882.0
2024-02-05 11:30:00,191.22,191.5,191.21,191.34,6685.0,188.6238,188.9,188.6139,188.7422,6685.0
2024-02-05 11:40:00,191.3,191.89,191.26,191.83,5839.0,188.7027,189.2847,188.6633,189.2255,5839.0
2024-02-05 11:50:00,191.83,191.89,191.5,191.82,6836.0,189.2255,189.2847,188.9,189.2157,6836.0
2024-02-05 12:00:00,191.79,191.79,191.54,191.67,5786.0,189.1861,189.1861,188.9395,189.0677,5786.0
2024-02-05 12:10:00,191.67,191.85,191.6,191.79,6660.0,189.0677,189.2453,188.9986,189.1861,6660.0
2024-02-05 12:20:00,191.75,191.75,191.52,191.68,3636.0,189.1466,189.1466,188.9197,189.0776,3636.0
2024-02-05 12:30:00,191.66,191.97,191.66,191.86,5072.0,189.0578,189.3636,189.0578,189.2551,5072.0
2024-02-05 12:40:00,191.88,191.88,191.31,191.41,4361.0,189.2748,189.2748,188.7126,188.8112,4361.0
2024-02-05 12:50:00,191.52,191.88,191.45,191.78,13675.0,188.9197,189.2748,188.8507,189.1762,13675.0
2024-02-05 13:00:00,191.78,191.78,191.4,191.55,5053.0,189.1762,189.1762,188.8014,188.9493,5053.0
2024-02-05 13:10:00,191.57,191.77,191.54,191.54,5871.0,188.9691,189.1663,188.9395,188.9395,5871.0
2024-02-05 13:20:00,191.59,191.59,190.76,190.83,15660.0,188.9888,188.9888,188.1701,188.2391,15660.0
2024-02-05 13:30:00,190.82,191.18,190.77,191.16,4535.0,188.2292,188.5843,188.1799,188.5646,4535.0
2024-02-05 13:40:00,191.19,191.4,191.15,191.15,4601.0,188.5942,188.8014,188.5548,188.5548,4601.0
2024-02-05 13:50:00,191.2,191.44,191.19,191.43,4200.0,188.6041,188.8408,188.5942,188.831,4200.0
2024-02-05 14:00:00,191.37,191.43,190.82,190.82,7710.0,188.7718,188.831,188.2292,188.2292,7710.0
2024-02-05 14:10:00,190.77,191.34,190.67,191.34,8857.0,188.1799,188.7422,188.0813,188.7422,8857.0
2024-02-05 14:20:00,191.33,191.35,190.96,190.98,4844.0,188.7323,188.752,188.3673,188.3871,4844.0
2024-02-05 14:30:00,191.03,191.35,191.02,191.21,8037.0,188.4364,188.752,188.4265,188.6139,8037.0
2024-02-05 14:40:00,191.22,191.47,191.11,191.47,5429.0,188.6238,188.8704,188.5153,188.8704,5429.0
2024-02-05 14:50:00,191.47,191.47,191.11,191.32,7242.0,188.8704,188.8704,188.5153,188.7224,7242.0
2024-02-05 15:00:00,191.31,191.43,190.83,190.93,8921.0,188.7126,188.831,188.2391,188.3377,8921.0
2024-02-05 15:10:00,190.98,191.2,190.87,191.08,10099.0,188.3871,188.6041,188.2786,188.4857,10099.0
2024-02-05 15:20:00,191.08,191.39,191.06,191.33,10055.0,188.4857,188.7915,188.466,188.7323,10055.0
2024-02-05 15:30:00,191.43,191.45,191.17,191.21,16178.0,188.831,188.8507,188.5745,188.6139,16178.0
2024-02-05 15:40:00,191.18,191.2,190.63,190.7,14582.0,188.5843,188.6041,188.0418,188.1109,14582.0
2024-02-05 15:50:00,190.78,190.94,190.09,190.1,70669.0,188.1898,188.3476,187.5091,187.519,70669.0
2024-02-06 09:30:00,190.29,191.64,186.07,186.38,43936.0,187.7064,189.0381,183.5437,183.8495,43936.0
2024-02-06 09:40:00,186.44,187.86,186.23,186.78,25493.0,183.9087,185.3094,183.7016,184.2441,25493.0
2024-02-06 09:50:00,186.86,187.26,186.25,186.68,21694.0,184.323,184.7176,183.7213,184.1454,21694.0
2024-02-06 10:00:00,186.63,188.03,186.42,187.93,83351.0,184.0961,185.4771,183.889,185.3785,83351.0
2024-02-06 10:10:00,187.93,188.27,187.13,188.08,48086.0,185.3785,185.7139,184.5893,185.5264,48086.0
2024-02-06 10:20:00,188.08,188.8,187.85,188.42,19834.0,185.5264,186.2367,185.2996,185.8618,19834.0
2024-02-06 10:30:00,188.51,189.81,188.51,189.56,13053.0,185.9506,187.2329,185.9506,186.9863,13053.0
2024-02-06 10:40:00,189.62,190.89,189.62,190.32,14748.0,187.0455,188.2983,187.0455,187.736,14748.0
2024-02-06 10:50:00,190.28,191.07,190.23,190.34,10282.0,187.6966,188.4758,187.6472,187.7558,10282.0
2024-02-06 11:00:00,190.29,191.35,190.29,191.01,10999.0,187.7064,188.752,187.7064,188.4167,10999.0
2024-02-06 11:10:00,191.05,191.87,191.05,191.7,7174.0,188.4561,189.265,188.4561,189.0973,7174.0
2024-02-06 11:20:00,191.82,191.88,191.62,191.8,6422.0,189.2157,189.2748,189.0184,189.1959,6422.0
2024-02-06 11:30:00,191.83,191.87,191.37,191.58,5120.0,189.2255,189.265,188.7718,188.9789,5120.0
2024-02-06 11:40:00,191.54,191.55,191.03,191.21,4583.0,188.9395,188.9493,188.4364,188.6139,4583.0
2024-02-06 11:50:00,191.18,191.38,191.09,191.36,3701.0,188.5843,188.7816,188.4956,188.7619,3701.0
2024-02-06 12:00:00,191.46,191.68,191.27,191.56,5369.0,188.8605,189.0776,188.6731,188.9592,5369.0
2024-02-06 12:10:00,191.54,192.04,191.43,191.81,6679.0,188.9395,189.4327,188.831,189.2058,6679.0
2024-02-06 12:20:00,191.87,192.64,191.86,192.56,5091.0,189.265,190.0245,189.2551,189.9456,5091.0
2024-02-06 12:30:00,192.53,192.53,192.08,192.23,4084.0,189.916,189.916,189.4721,189.6201,4084.0
2024-02-06 12:40:00,192.17,192.21,191.98,192.19,3476.0,189.5609,189.6004,189.3735,189.5806,3476.0
2024-02-06 12:50:00,192.22,192.22,191.66,191.96,6712.0,189.6102,189.6102,189.0578,189.3538,6712.0
2024-02-06 13:00:00,191.91,192.11,191.88,192.05,2576.0,189.3044,189.5017,189.2748,189.4425,2576.0
2024-02-06 13:10:00,192.01,192.21,191.99,192.11,3009.0,189.4031,189.6004,189.3834,189.5017,3009.0
2024-02-06 13:20:00,192.05,192.08,191.8,191.97,4309.0,189.4425,189.4721,189.1959,189.3636,4309.0
2024-02-06 13:30:00,192.0,192.21,191.94,192.03,4973.0,189.3932,189.6004,189.334,189.4228,4973.0
2024-02-06 13:40:00,192.08,192.44,192.08,192.42,4812.0,189.4721,189.8272,189.4721,189.8075,4812.0
2024-02-06 13:50:00,192.4,192.54,192.35,192.49,3483.0,189.7878,189.9259,189.7385,189.8766,3483.0
2024-02-06 14:00:00,192.51,192.51,191.95,192.12,9162.0,189.8963,189.8963,189.3439,189.5116,9162.0
2024-02-06 14:10:00,192.02,192.03,191.48,191.62,5955.0,189.4129,189.4228,188.8803,189.0184,5955.0
2024-02-06 14:20:00,191.62,191.75,191.36,191.37,9765.0,189.0184,189.1466,188.7619,188.7718,9765.0
2024-02-06 14:30:00,191.3,191.37,191.0,191.11,9550.0,188.7027,188.7718,188.4068,188.5153,9550.0
2024-02-06 14:40:00,191.19,191.89,191.18,191.85,6066.0,188.5942,189.2847,188.5843,189.2453,6066.0
2024-02-06 14:50:00,192.03,192.23,191.95,192.03,6333.0,189.4228,189.6201,189.3439,189.4228,6333.0
2024-02-06 15:00:00,192.03,192.06,191.86,191.91,5981.0,189.4228,189.4524,189.2551,189.3044,5981.0
2024-02-06 15:10:00,191.96,191.96,191.34,191.5,6088.0,189.3538,189.3538,188.7422,188.9,6088.0
2024-02-06 15:20:00,191.44,191.58,191.42,191.55,5945.0,188.8408,188.9789,188.8211,188.9493,5945.0
2024-02-06 15:30:00,191.6,191.92,191.4,191.87,13452.0,188.9986,189.3143,188.8014,189.265,13452.0
2024-02-06 15:40:00,191.87,191.97,191.57,191.67,21833.0,189.265,189.3636,188.9691,189.0677,21833.0
2024-02-06 15:50:00,191.65,191.69,190.6,190.75,209046.0,189.048,189.0874,188.0122,188.1602,209046.0
2024-02-07 09:30:00,190.35,190.35,188.96,189.91,9772.0,188.2486,188.2486,186.874,187.8135,9772.0
2024-02-07 09:40:00,189.93,189.94,189.04,189.04,4320.0,187.8333,187.8432,186.9531,186.9531,4320.0
2024-02-07 09:50:00,189.03,189.26,187.95,188.19,19002.0,186.9432,187.1707,185.8751,186.1125,19002.0
2024-02-07 10:00:00,188.38,188.46,187.4,188.33,12275.0,186.3004,186.3795,185.3312,186.2509,12275.0
2024-02-07 10:10:00,188.35,188.96,187.76,188.96,21520.0,186.2707,186.874,185.6872,186.874,21520.0
2024-02-07 10:20:00,189.17,189.52,188.86,189.39,13872.0,187.0817,187.4278,186.7751,187.2992,13872.0
2024-02-07 10:30:00,189.51,189.76,189.32,189.5,11114.0,187.4179,187.6652,187.23,187.408,11114.0
2024-02-07 10:40:00,189.61,189.9,189.5,189.67,13366.0,187.5168,187.8036,187.408,187.5761,13366.0
2024-02-07 10:50:00,189.68,190.51,189.67,190.37,23863.0,187.586,188.4069,187.5761,188.2684,23863.0
2024-02-07 11:00:00,190.28,190.33,189.67,190.03,17976.0,188.1794,188.2289,187.5761,187.9322,17976.0
2024-02-07 11:10:00,190.0,190.22,189.88,190.22,8920.0,187.9025,188.1201,187.7838,188.1201,8920.0
2024-02-07 11:20:00,190.14,190.22,189.53,189.53,9656.0,188.041,188.1201,187.4377,187.4377,9656.0
2024-02-07 11:30:00,189.62,189.66,189.0,189.0,5702.0,187.5267,187.5663,186.9135,186.9135,5702.0
2024-02-07 11:40:00,188.99,189.19,188.92,189.06,4457.0,186.9037,187.1014,186.8344,186.9729,4457.0
2024-02-07 11:50:00,189.15,189.35,189.03,189.21,6185.0,187.0619,187.2597,186.9432,187.1212,6185.0
2024-02-07 12:00:00,189.3,189.32,189.1,189.3,4423.0,187.2102,187.23,187.0124,187.2102,4423.0
2024-02-07 12:10:00,189.31,189.54,189.19,189.4,10231.0,187.2201,187.4476,187.1014,187.3091,10231.0
2024-02-07 12:20:00,189.4,189.49,188.99,189.15,5893.0,187.3091,187.3981,186.9037,187.0619,5893.0
2024-02-07 12:30:00,189.15,189.38,189.01,189.33,4938.0,187.0619,187.2893,186.9234,187.2399,4938.0
2024-02-07 12:40:00,189.26,189.28,188.91,188.98,4337.0,187.1707,187.1905,186.8245,186.8938,4337.0
2024-02-07 12:50:00,188.98,188.98,188.61,188.82,4482.0,186.8938,186.8938,186.5278,186.7355,4482.0
2024-02-07 13:00:00,188.81,189.2,188.5,188.56,3444.0,186.7256,187.1113,186.4191,186.4784,3444.0
2024-02-07 13:10:00,188.56,188.57,188.03,188.12,9803.0,186.4784,186.4883,185.9543,186.0433,9803.0
2024-02-07 13:20:00,188.1,188.56,187.92,188.5,7320.0,186.0235,186.4784,185.8455,186.4191,7320.0
2024-02-07 13:30:00,188.59,188.74,188.01,188.07,6530.0,186.5081,186.6564,185.9345,185.9938,6530.0
2024-02-07 13:40:00,187.93,188.11,187.87,187.97,4170.0,185.8554,186.0334,185.796,185.8949,4170.0
2024-02-07 13:50:00,187.99,187.99,187.45,187.55,7801.0,185.9147,185.9147,185.3807,185.4796,7801.0
2024-02-07 14:00:00,187.53,187.64,187.45,187.59,7853.0,185.4598,185.5686,185.3807,185.5191,7853.0
2024-02-07 14:10:00,187.66,188.15,187.66,187.83,3324.0,185.5883,186.0729,185.5883,185.7565,3324.0
2024-02-07 14:20:00,187.85,188.02,187.68,187.68,4720.0,185.7762,185.9444,185.6081,185.6081,4720.0
2024-02-07 14:30:00,187.76,187.97,187.64,187.97,4461.0,185.6872,185.8949,185.5686,185.8949,4461.0
2024-02-07 14:40:00,187.94,188.41,187.75,188.12,6905.0,185.8652,186.3301,185.6773,186.0433,6905.0
2024-02-07 14:50:00,188.18,188.26,188.07,188.08,2969.0,186.1026,186.1817,185.9938,186.0037,2969.0
2024-02-07 15:00:00,188.04,188.23,187.96,188.09,4905.0,185.9641,186.152,185.885,186.0136,4905.0
2024-02-07 15:10:00,188.07,188.13,187.48,187.65,9847.0,185.9938,186.0531,185.4103,185.5784,9847.0
2024-02-07 15:20:00,187.62,187.62,187.31,187.47,8198.0,185.5488,185.5488,185.2422,185.4004,8198.0
2024-02-07 15:30:00,187.5,187.51,187.07,187.26,18348.0,185.4301,185.44,185.0049,185.1928,18348.0
2024-02-07 15:40:00,187.22,187.34,187.0,187.09,21689.0,185.1532,185.2719,184.9356,185.0246,21689.0
2024-02-07 15:50:00,187.13,187.13,186.52,186.55,104168.0,185.0642,185.0642,184.4609,184.4906,104168.0
2024-02-08 09:30:00,185.68,185.71,184.53,185.06,12038.0,183.6302,183.6599,182.4929,183.017,12038.0
2024-02-08 09:40:00,185.05,186.02,184.66,185.38,6377.0,183.0072,183.9664,182.6215,183.3335,6377.0
2024-02-08 09:50:00,185.38,185.8,184.92,185.23,17164.0,183.3335,183.7489,182.8786,183.1852,17164.0
2024-02-08 10:00:00,185.43,185.64,185.22,185.5,11080.0,183.383,183.5906,183.1753,183.4522,11080.0
2024-02-08 10:10:00,185.5,186.07,184.86,184.93,13346.0,183.4522,184.0159,182.8192,182.8885,13346.0
2024-02-08 10:20:00,184.99,185.61,184.76,185.55,7571.0,182.9478,183.561,182.7204,183.5016,7571.0
2024-02-08 10:30:00,185.55,186.0,185.48,185.94,13075.0,183.5016,183.9467,183.4324,183.8873,13075.0
2024-02-08 10:40:00,185.87,185.87,185.55,185.63,6819.0,183.8181,183.8181,183.5016,183.5807,6819.0
2024-02-08 10:50:00,185.59,185.62,184.78,184.8,8668.0,183.5412,183.5709,182.7401,182.7599,8668.0
2024-02-08 11:00:00,184.77,184.77,184.3,184.48,3565.0,182.7302,182.7302,182.2654,182.4434,3565.0
2024-02-08 11:10:00,184.37,184.47,183.74,183.87,7733.0,182.3347,182.4336,181.7116,181.8402,7733.0
2024-02-08 11:20:00,183.87,184.0,182.97,183.16,12945.0,181.8402,181.9687,180.9501,181.138,12945.0
2024-02-08 11:30:00,183.07,183.24,182.83,183.22,7484.0,181.049,181.2171,180.8117,181.1974,7484.0
2024-02-08 11:40:00,183.2,183.2,182.9,182.93,4228.0,181.1776,181.1776,180.8809,180.9106,4228.0
2024-02-08 11:50:00,183.19,183.2,182.57,182.61,4828.0,181.1677,181.1776,180.5545,180.5941,4828.0
2024-02-08 12:00:00,182.57,182.79,182.33,182.47,9411.0,180.5545,180.7721,180.3172,180.4556,9411.0
2024-02-08 12:10:00,182.53,182.74,182.29,182.57,8912.0,180.515,180.7227,180.2776,180.5545,8912.0
2024-02-08 12:20:00,182.55,182.57,182.13,182.32,5702.0,180.5347,180.5545,180.1194,180.3073,5702.0
2024-02-08 12:30:00,182.33,182.33,182.06,182.06,4874.0,180.3172,180.3172,180.0502,180.0502,4874.0
2024-02-08 12:40:00,182.1,182.34,182.02,182.19,7111.0,180.0897,180.3271,180.0106,180.1787,7111.0
2024-02-08 12:50:00,182.16,182.19,181.83,181.93,11258.0,180.1491,180.1787,179.8227,179.9216,11258.0
2024-02-08 13:00:00,181.87,182.2,181.79,181.84,11498.0,179.8623,180.1886,179.7831,179.8326,11498.0
2024-02-08 13:10:00,181.92,182.17,181.74,181.88,10514.0,179.9117,180.1589,179.7337,179.8721,10514.0
2024-02-08 13:20:00,181.84,182.21,181.8,182.19,10447.0,179.8326,180.1985,179.793,180.1787,10447.0
2024-02-08 13:30:00,182.27,182.92,182.21,182.87,10761.0,180.2578,180.9007,180.1985,180.8512,10761.0
2024-02-08 13:40:00,182.74,182.87,182.58,182.82,6989.0,180.7227,180.8512,180.5644,180.8018,6989.0
2024-02-08 13:50:00,182.92,183.05,182.67,182.77,10699.0,180.9007,181.0292,180.6534,180.7523,10699.0
2024-02-08 14:00:00,182.77,183.0,182.45,182.83,8588.0,180.7523,180.9798,180.4359,180.8117,8588.0
2024-02-08 14:10:00,182.84,184.36,182.82,184.36,25930.0,180.8215,182.3248,180.8018,182.3248,25930.0
2024-02-08 14:20:00,184.37,184.76,184.37,184.73,6531.0,182.3347,182.7204,182.3347,182.6907,6531.0
2024-02-08 14:30:00,184.69,184.81,184.22,184.41,25827.0,182.6511,182.7698,182.1863,182.3742,25827.0
2024-02-08 14:40:00,184.42,184.9,184.36,184.9,9947.0,182.3841,182.8588,182.3248,182.8588,9947.0
2024-02-08 14:50:00,184.9,185.15,184.57,184.66,9241.0,182.8588,183.106,182.5324,182.6215,9241.0
2024-02-08 15:00:00,184.68,184.75,184.1,184.1,6576.0,182.6412,182.7105,182.0676,182.0676,6576.0
2024-02-08 15:10:00,184.13,184.21,183.93,183.99,4268.0,182.0973,182.1764,181.8995,181.9589,4268.0
2024-02-08 15:20:00,183.98,184.08,183.85,183.89,3508.0,181.949,182.0479,181.8204,181.86,3508.0
2024-02-08 15:30:00,183.87,184.06,183.78,183.79,12965.0,181.8402,182.0281,181.7512,181.7611,12965.0
2024-02-08 15:40:00,183.81,184.04,183.73,183.73,14583.0,181.7808,182.0083,181.7017,181.7017,14583.0
2024-02-08 15:50:00,183.76,183.89,183.68,183.7,70786.0,181.7314,181.86,181.6523,181.6721,70786.0
2024-02-09 09:30:00,184.84,185.84,183.24,185.84,13656.0,182.7995,183.7884,181.2171,183.7884,13656.0
2024-02-09 09:40:00,185.52,185.95,185.34,185.38,12163.0,183.472,183.8972,183.2939,183.3335,12163.0
2024-02-09 09:50:00,185.28,185.28,184.64,184.94,5712.0,183.2346,183.2346,182.6017,182.8984,5712.0
2024-02-09 10:00:00,185.22,185.47,184.94,185.0,6030.0,183.1753,183.4225,182.8984,182.9577,6030.0
2024-02-09 10:10:00,184.82,185.23,184.58,184.59,11788.0,182.7797,183.1852,182.5423,182.5522,11788.0
2024-02-09 10:20:00,184.46,184.46,183.8,183.98,7425.0,182.4237,182.4237,181.7709,181.949,7425.0
2024-02-09 10:30:00,183.86,183.96,183.41,183.48,10015.0,181.8303,181.9292,181.3853,181.4545,10015.0
2024-02-09 10:40:00,183.45,183.63,183.02,183.14,7124.0,181.4248,181.6028,180.9996,181.1182,7124.0
2024-02-09 10:50:00,183.15,183.63,183.15,183.58,9991.0,181.1281,181.6028,181.1281,181.5534,9991.0
2024-02-09 11:00:00,183.55,183.78,183.35,183.38,9211.0,181.5237,181.7512,181.3259,181.3556,9211.0
2024-02-09 11:10:00,183.36,183.61,183.36,183.45,5035.0,181.3358,181.583,181.3358,181.4248,5035.0
2024-02-09 11:20:00,183.35,183.35,182.94,182.96,8347.0,181.3259,181.3259,180.9204,180.9402,8347.0
2024-02-09 11:30:00,182.87,182.97,182.6,182.73,2656.0,180.8512,180.9501,180.5842,180.7128,2656.0
2024-02-09 11:40:00,182.67,182.71,182.52,182.69,5112.0,180.6534,180.693,180.5051,180.6732,5112.0
2024-02-09 11:50:00,182.68,182.69,182.6,182.69,3105.0,180.6633,180.6732,180.5842,180.6732,3105.0
2024-02-09 12:00:00,182.64,182.73,182.54,182.69,6381.0,180.6238,180.7128,180.5249,180.6732,6381.0
2024-02-09 12:10:00,182.65,182.7,182.54,182.54,1300.0,180.6336,180.6831,180.5249,180.5249,1300.0
2024-02-09 12:20:00,182.56,182.69,182.28,182.69,5994.0,180.5446,180.6732,180.2677,180.6732,5994.0
2024-02-09 12:30:00,182.63,182.65,182.27,182.29,5985.0,180.6139,180.6336,180.2578,180.2776,5985.0
2024-02-09 12:40:00,182.27,182.5,182.27,182.46,6896.0,180.2578,180.4853,180.2578,180.4457,6896.0
2024-02-09 12:50:00,182.47,182.71,182.47,182.69,5294.0,180.4556,180.693,180.4556,180.6732,5294.0
2024-02-09 13:00:00,182.69,182.76,182.28,182.37,10932.0,180.6732,180.7424,180.2677,180.3567,10932.0
2024-02-09 13:10:00,182.3,182.47,182.29,182.35,4259.0,180.2875,180.4556,180.2776,180.337,4259.0
2024-02-09 13:20:00,182.33,182.64,182.32,182.63,4514.0,180.3172,180.6238,180.3073,180.6139,4514.0
2024-02-09 13:30:00,182.6,182.71,182.49,182.59,7765.0,180.5842,180.693,180.4754,180.5743,7765.0
2024-02-09 13:40:00,182.62,183.32,182.41,183.3,9550.0,180.604,181.2962,180.3963,181.2765,9550.0
2024-02-09 13:50:00,183.23,183.46,183.16,183.16,8037.0,181.2072,181.4347,181.138,181.138,8037.0
2024-02-09 14:00:00,183.16,183.42,183.09,183.27,5963.0,181.138,181.3951,181.0688,181.2468,5963.0
2024-02-09 14:10:00,183.19,183.66,183.18,183.44,5281.0,181.1677,181.6325,181.1578,181.4149,5281.0
2024-02-09 14:20:00,183.49,183.51,183.17,183.2,7305.0,181.4644,181.4842,181.1479,181.1776,7305.0
2024-02-09 14:30:00,183.2,183.46,183.2,183.46,4263.0,181.1776,181.4347,181.1776,181.4347,4263.0
2024-02-09 14:40:00,183.48,183.91,183.47,183.79,6463.0,181.4545,181.8797,181.4446,181.7611,6463.0
2024-02-09 14:50:00,183.77,183.92,183.71,183.79,5770.0,181.7413,181.8896,181.6819,181.7611,5770.0
2024-02-09 15:00:00,183.78,183.89,183.71,183.83,5786.0,181.7512,181.86,181.6819,181.8006,5786.0
2024-02-09 15:10:00,183.8,183.91,183.67,183.76,8750.0,181.7709,181.8797,181.6424,181.7314,8750.0
2024-02-09 15:20:00,183.7,183.78,183.61,183.76,7562.0,181.6721,181.7512,181.583,181.7314,7562.0
2024-02-09 15:30:00,183.71,183.85,183.36,183.45,11811.0,181.6819,181.8204,181.3358,181.4248,11811.0
2024-02-09 15:40:00,183.49,184.25,183.42,184.18,19124.0,181.4644,182.216,181.3951,182.1468,19124.0
2024-02-09 15:50:00,184.2,184.69,184.13,184.64,101923.0,182.1665,182.6511,182.0973,182.6017,101923.0
2024-02-12 09:30:00,179.87,182.91,179.72,182.84,30527.0,177.8843,180.8908,177.736,180.8215,30527.0
2024-02-12 09:40:00,182.71,183.0,182.26,182.48,3796.0,180.693,180.9798,180.248,180.4655,3796.0
2024-02-12 09:50:00,182.59,182.75,182.28,182.28,5671.0,180.5743,180.7325,180.2677,180.2677,5671.0
2024-02-12 10:00:00,182.21,182.26,181.38,181.77,6085.0,180.1985,180.248,179.3777,179.7634,6085.0
2024-02-12 10:10:00,181.89,182.71,181.62,182.66,6510.0,179.882,180.693,179.615,180.6435,6510.0
2024-02-12 10:20:00,182.58,182.58,182.16,182.18,6880.0,180.5644,180.5644,180.1491,180.1688,6880.0
2024-02-12 10:30:00,182.17,182.42,181.65,181.81,6303.0,180.1589,180.4062,179.6447,179.8029,6303.0
2024-02-12 10:40:00,181.81,182.31,181.65,182.19,6976.0,179.8029,180.2974,179.6447,180.1787,6976.0
2024-02-12 10:50:00,182.09,182.24,182.01,182.15,5989.0,180.0798,180.2282,180.0007,180.1392,5989.0
2024-02-12 11:00:00,182.14,182.63,182.0,182.62,5617.0,180.1293,180.6139,179.9908,180.604,5617.0
2024-02-12 11:10:00,182.68,182.75,182.34,182.64,39887.0,180.6633,180.7325,180.3271,180.6238,39887.0
2024-02-12 11:20:00,182.59,182.75,182.56,182.62,8941.0,180.5743,180.7325,180.5446,180.604,8941.0
2024-02-12 11:30:00,182.62,182.81,182.5,182.59,18884.0,180.604,180.7919,180.4853,180.5743,18884.0
2024-02-12 11:40:00,182.61,183.37,182.59,183.37,12685.0,180.5941,181.3457,180.5743,181.3457,12685.0
2024-02-12 11:50:00,183.46,183.46,183.06,183.16,4116.0,181.4347,181.4347,181.0391,181.138,4116.0
2024-02-12 12:00:00,183.17,183.41,183.04,183.1,8746.0,181.1479,181.3853,181.0193,181.0787,8746.0
2024-02-12 12:10:00,183.13,183.42,183.13,183.42,9095.0,181.1083,181.3951,181.1083,181.3951,9095.0
2024-02-12 12:20:00,183.47,183.57,183.39,183.52,6970.0,181.4446,181.5435,181.3655,181.494,6970.0
2024-02-12 12:30:00,183.52,183.57,183.23,183.27,5911.0,181.494,181.5435,181.2072,181.2468,5911.0
2024-02-12 12:40:00,183.29,183.77,183.29,183.76,14308.0,181.2666,181.7413,181.2666,181.7314,14308.0
2024-02-12 12:50:00,183.86,184.0,183.57,183.59,5179.0,181.8303,181.9687,181.5435,181.5633,5179.0
2024-02-12 13:00:00,183.66,183.82,183.54,183.59,8487.0,181.6325,181.7907,181.5138,181.5633,8487.0
2024-02-12 13:10:00,183.56,183.89,183.52,183.89,7557.0,181.5336,181.86,181.494,181.86,7557.0
2024-02-12 13:20:00,183.82,183.87,183.57,183.78,4891.0,181.7907,181.8402,181.5435,181.7512,4891.0
2024-02-12 13:30:00,183.71,183.88,183.6,183.61,8564.0,181.6819,181.8501,181.5732,181.583,8564.0
2024-02-12 13:40:00,183.61,183.62,183.22,183.25,5918.0,181.583,181.5929,181.1974,181.227,5918.0
2024-02-12 13:50:00,183.25,183.28,182.89,182.96,4916.0,181.227,181.2567,180.871,180.9402,4916.0
2024-02-12 14:00:00,182.96,183.34,182.82,183.28,6609.0,180.9402,181.316,180.8018,181.2567,6609.0
2024-02-12 14:10:00,183.28,183.32,182.84,182.89,8589.0,181.2567,181.2962,180.8215,180.871,8589.0
2024-02-12 14:20:00,182.82,183.11,182.82,183.06,4638.0,180.8018,181.0886,180.8018,181.0391,4638.0
2024-02-12 14:30:00,183.06,183.17,183.0,183.1,5494.0,181.0391,181.1479,180.9798,181.0787,5494.0
2024-02-12 14:40:00,183.01,183.18,183.0,183.14,3671.0,180.9897,181.1578,180.9798,181.1182,3671.0
2024-02-12 14:50:00,183.05,183.14,182.96,183.08,6656.0,181.0292,181.1182,180.9402,181.0589,6656.0
2024-02-12 15:00:00,183.08,183.29,183.03,183.29,5874.0,181.0589,181.2666,181.0095,181.2666,5874.0
2024-02-12 15:10:00,183.38,183.86,183.37,183.6,6742.0,181.3556,181.8303,181.3457,181.5732,6742.0
2024-02-12 15:20:00,183.58,183.59,183.27,183.27,8403.0,181.5534,181.5633,181.2468,181.2468,8403.0
2024-02-12 15:30:00,183.25,183.46,183.2,183.36,20060.0,181.227,181.4347,181.1776,181.3358,20060.0
2024-02-12 15:40:00,183.31,183.34,182.85,182.89,33510.0,181.2864,181.316,180.8314,180.871,33510.0
2024-02-12 15:50:00,182.92,182.99,182.41,182.63,122346.0,180.9007,180.9699,180.3963,180.6139,122346.0
2024-02-13 09:30:00,179.65,181.27,179.65,180.79,18386.0,177.6668,179.2689,177.6668,178.7942,18386.0
2024-02-13 09:40:00,180.7,180.7,178.93,179.08,4480.0,178.7052,178.7052,176.9547,177.1031,4480.0
2024-02-13 09:50:00,179.24,179.31,178.56,178.74,6031.0,177.2613,177.3305,176.5888,176.7668,6031.0
2024-02-13 10:00:00,178.67,179.17,178.52,179.01,2465.0,176.6976,177.1921,176.5492,177.0338,2465.0
2024-02-13 10:10:00,179.05,179.05,178.59,178.93,3213.0,177.0734,177.0734,176.6185,176.9547,3213.0
2024-02-13 10:20:00,179.12,179.55,178.83,179.47,4209.0,177.1426,177.5679,176.8558,177.4888,4209.0
2024-02-13 10:30:00,179.55,179.63,179.03,179.2,4902.0,177.5679,177.647,177.0536,177.2217,4902.0
2024-02-13 10:40:00,179.13,179.15,178.49,178.58,3533.0,177.1525,177.1723,176.5196,176.6086,3533.0
2024-02-13 10:50:00,178.63,178.96,178.5,178.91,4781.0,176.658,176.9844,176.5295,176.9349,4781.0
2024-02-13 11:00:00,178.97,179.55,178.97,179.55,5175.0,176.9943,177.5679,176.9943,177.5679,5175.0
2024-02-13 11:10:00,179.58,180.45,179.55,180.45,5174.0,177.5975,178.4579,177.5679,178.4579,5174.0
2024-02-13 11:20:00,180.28,180.77,180.21,180.76,10533.0,178.2898,178.7744,178.2206,178.7645,10533.0
2024-02-13 11:30:00,180.74,180.94,180.38,180.94,14687.0,178.7447,178.9425,178.3887,178.9425,14687.0
2024-02-13 11:40:00,180.86,181.62,180.85,181.61,2521.0,178.8634,179.615,178.8535,179.6051,2521.0
2024-02-13 11:50:00,181.59,181.59,181.16,181.29,7729.0,179.5853,179.5853,179.1601,179.2887,7729.0
2024-02-13 12:00:00,181.22,181.22,180.77,180.93,5735.0,179.2194,179.2194,178.7744,178.9326,5735.0
2024-02-13 12:10:00,180.94,181.06,180.45,180.53,3139.0,178.9425,179.0612,178.4579,178.537,3139.0
2024-02-13 12:20:00,180.59,180.63,180.26,180.46,4590.0,178.5964,178.6359,178.27,178.4678,4590.0
2024-02-13 12:30:00,180.54,180.64,180.48,180.58,2601.0,178.5469,178.6458,178.4876,178.5865,2601.0
2024-02-13 12:40:00,180.5,180.58,180.13,180.14,4800.0,178.5074,178.5865,178.1415,178.1514,4800.0
2024-02-13 12:50:00,180.17,180.19,179.92,179.92,2192.0,178.181,178.2008,177.9338,177.9338,2192.0
2024-02-13 13:00:00,179.81,179.88,179.54,179.54,4103.0,177.825,177.8942,177.558,177.558,4103.0
2024-02-13 13:10:00,179.46,179.69,179.3,179.69,2339.0,177.4789,177.7063,177.3206,177.7063,2339.0
2024-02-13 13:20:00,179.7,179.89,179.59,179.86,2000.0,177.7162,177.9041,177.6074,177.8744,2000.0
2024-02-13 13:30:00,179.8,180.11,179.72,180.11,8167.0,177.8151,178.1217,177.736,178.1217,8167.0
2024-02-13 13:40:00,180.21,180.32,179.82,179.82,13662.0,178.2206,178.3294,177.8349,177.8349,13662.0
2024-02-13 13:50:00,179.89,180.1,179.88,180.01,9473.0,177.9041,178.1118,177.8942,178.0228,9473.0
2024-02-13 14:00:00,180.07,180.18,179.71,179.9,14054.0,178.0821,178.1909,177.7261,177.914,14054.0
2024-02-13 14:10:00,179.94,179.94,179.45,179.6,9777.0,177.9536,177.9536,177.469,177.6173,9777.0
2024-02-13 14:20:00,179.6,179.61,178.77,178.81,12613.0,177.6173,177.6272,176.7965,176.836,12613.0
2024-02-13 14:30:00,178.77,179.58,178.56,179.58,16984.0,176.7965,177.5975,176.5888,177.5975,16984.0
2024-02-13 14:40:00,179.5,179.62,179.18,179.56,11562.0,177.5184,177.6371,177.202,177.5778,11562.0
2024-02-13 14:50:00,179.43,179.63,179.29,179.4,11581.0,177.4492,177.647,177.3107,177.4195,11581.0
2024-02-13 15:00:00,179.31,179.35,179.06,179.25,8584.0,177.3305,177.3701,177.0833,177.2712,8584.0
2024-02-13 15:10:00,179.28,179.55,179.15,179.33,11833.0,177.3008,177.5679,177.1723,177.3503,11833.0
2024-02-13 15:20:00,179.25,179.25,178.95,179.12,7926.0,177.2712,177.2712,176.9745,177.1426,7926.0
2024-02-13 15:30:00,179.01,179.3,178.96,179.19,7000.0,177.0338,177.3206,176.9844,177.2118,7000.0
2024-02-13 15:40:00,179.14,179.73,179.14,179.69,17134.0,177.1624,177.7459,177.1624,177.7063,17134.0
2024-02-13 15:50:00,179.73,179.73,179.05,179.2,82891.0,177.7459,177.7459,177.0734,177.2217,82891.0
2024-02-14 09:30:00,179.55,180.42,179.17,179.43,12762.0,177.5679,178.4283,177.1921,177.4492,12762.0
2024-02-14 09:40:00,179.75,180.57,179.75,180.57,1895.0,177.7657,178.5766,177.7657,178.5766,1895.0
2024-02-14 09:50:00,180.46,180.75,180.11,180.12,5308.0,178.4678,178.7546,178.1217,178.1316,5308.0
2024-02-14 10:00:00,180.02,180.13,178.73,178.88,8603.0,178.0327,178.1415,176.7569,176.9053,8603.0
2024-02-14 10:10:00,178.84,179.74,178.83,179.68,4547.0,176.8657,177.7558,176.8558,177.6964,4547.0
2024-02-14 10:20:00,179.7,179.93,179.5,179.62,5004.0,177.7162,177.9437,177.5184,177.6371,5004.0
2024-02-14 10:30:00,179.64,179.94,179.63,179.63,3328.0,177.6569,177.9536,177.647,177.647,3328.0
2024-02-14 10:40:00,179.54,179.57,179.2,179.49,5281.0,177.558,177.5876,177.2217,177.5085,5281.0
2024-02-14 10:50:00,179.49,179.49,179.13,179.3,4608.0,177.5085,177.5085,177.1525,177.3206,4608.0
2024-02-14 11:00:00,179.2,179.37,179.1,179.25,5161.0,177.2217,177.3899,177.1228,177.2712,5161.0
2024-02-14 11:10:00,179.3,179.86,179.25,179.86,3289.0,177.3206,177.8744,177.2712,177.8744,3289.0
2024-02-14 11:20:00,179.92,180.0,179.74,179.74,4168.0,177.9338,178.0129,177.7558,177.7558,4168.0
2024-02-14 11:30:00,179.97,179.98,179.73,179.76,5148.0,177.9832,177.9931,177.7459,177.7755,5148.0
2024-02-14 11:40:00,179.81,179.81,179.39,179.67,4024.0,177.825,177.825,177.4096,177.6865,4024.0
2024-02-14 11:50:00,179.68,179.95,179.67,179.87,7142.0,177.6964,177.9635,177.6865,177.8843,7142.0
2024-02-14 12:00:00,179.84,179.88,179.38,179.88,7674.0,177.8547,177.8942,177.3997,177.8942,7674.0
2024-02-14 12:10:00,179.98,180.05,179.78,180.05,1860.0,177.9931,178.0623,177.7953,178.0623,1860.0
2024-02-14 12:20:00,180.05,180.05,179.73,179.93,2689.0,178.0623,178.0623,177.7459,177.9437,2689.0
2024-02-14 12:30:00,179.89,180.48,179.89,180.48,17007.0,177.9041,178.4876,177.9041,178.4876,17007.0
2024-02-14 12:40:00,180.43,180.99,180.3,180.94,11790.0,178.4382,178.992,178.3096,178.9425,11790.0
2024-02-14 12:50:00,180.77,180.77,180.45,180.45,1236.0,178.7744,178.7744,178.4579,178.4579,1236.0
2024-02-14 13:00:00,180.57,180.57,180.18,180.19,5952.0,178.5766,178.5766,178.1909,178.2008,5952.0
2024-02-14 13:10:00,180.08,180.1,179.89,180.0,4281.0,178.092,178.1118,177.9041,178.0129,4281.0
2024-02-14 13:20:00,180.0,180.06,179.71,179.9,2084.0,178.0129,178.0722,177.7261,177.914,2084.0
2024-02-14 13:30:00,180.14,180.26,180.05,180.15,4483.0,178.1514,178.27,178.0623,178.1612,4483.0
2024-02-14 13:40:00,180.15,180.32,180.0,180.0,3073.0,178.1612,178.3294,178.0129,178.0129,3073.0
2024-02-14 13:50:00,179.99,180.1,179.93,179.95,1621.0,178.003,178.1118,177.9437,177.9635,1621.0
2024-02-14 14:00:00,179.83,179.9,179.35,179.37,8693.0,177.8448,177.914,177.3701,177.3899,8693.0
2024-02-14 14:10:00,179.44,179.68,179.31,179.58,2674.0,177.4591,177.6964,177.3305,177.5975,2674.0
2024-02-14 14:20:00,179.58,179.58,179.34,179.49,4649.0,177.5975,177.5975,177.3602,177.5085,4649.0
2024-02-14 14:30:00,179.54,179.84,179.44,179.82,2841.0,177.558,177.8547,177.4591,177.8349,2841.0
2024-02-14 14:40:00,179.85,179.92,179.71,179.87,2293.0,177.8646,177.9338,177.7261,177.8843,2293.0
2024-02-14 14:50:00,179.87,179.87,179.62,179.7,6356.0,177.8843,177.8843,177.6371,177.7162,6356.0
2024-02-14 15:00:00,179.74,180.14,179.7,180.08,5036.0,177.7558,178.1514,177.7162,178.092,5036.0
2024-02-14 15:10:00,180.07,180.13,179.98,180.09,5610.0,178.0821,178.1415,177.9931,178.1019,5610.0
2024-02-14 15:20:00,180.17,180.38,180.12,180.12,6790.0,178.181,178.3887,178.1316,178.1316,6790.0
2024-02-14 15:30:00,180.08,180.16,179.89,180.12,5409.0,178.092,178.1711,177.9041,178.1316,5409.0
2024-02-14 15:40:00,180.13,180.41,180.05,180.27,7977.0,178.1415,178.4184,178.0623,178.2799,7977.0
2024-02-14 15:50:00,180.3,180.56,180.16,180.46,28767.0,178.3096,178.5667,178.1711,178.4678,28767.0
2024-02-15 09:30:00,182.47,183.94,181.76,183.45,19687.0,180.4556,181.9094,179.7535,181.4248,19687.0
2024-02-15 09:40:00,183.4,184.07,183.04,184.07,3818.0,181.3754,182.038,181.0193,182.038,3818.0
2024-02-15 09:50:00,183.96,184.24,183.12,183.19,12057.0,181.9292,182.2061,181.0985,181.1677,12057.0
2024-02-15 10:00:00,183.16,183.31,182.45,182.52,5742.0,181.138,181.2864,180.4359,180.5051,5742.0
2024-02-15 10:10:00,182.45,182.66,182.33,182.49,6884.0,180.4359,180.6435,180.3172,180.4754,6884.0
2024-02-15 10:20:00,182.39,182.91,182.0,182.05,5928.0,180.3765,180.8908,179.9908,180.0403,5928.0
2024-02-15 10:30:00,181.71,181.95,181.21,181.87,7645.0,179.704,179.9414,179.2095,179.8623,7645.0
2024-02-15 10:40:00,181.8,181.8,181.06,181.4,2198.0,179.793,179.793,179.0612,179.3974,2198.0
2024-02-15 10:50:00,181.2,181.43,180.98,180.99,2801.0,179.1997,179.4271,178.9821,178.992,2801.0
2024-02-15 11:00:00,181.0,181.15,180.88,180.88,6370.0,179.0019,179.1502,178.8832,178.8832,6370.0
2024-02-15 11:10:00,180.98,180.99,180.83,180.86,6037.0,178.9821,178.992,178.8337,178.8634,6037.0
2024-02-15 11:20:00,180.82,180.83,180.36,180.7,6924.0,178.8238,178.8337,178.3689,178.7052,6924.0
2024-02-15 11:30:00,180.83,180.83,180.61,180.73,3671.0,178.8337,178.8337,178.6162,178.7348,3671.0
2024-02-15 11:40:00,180.78,180.78,180.62,180.71,4457.0,178.7843,178.7843,178.6261,178.7151,4457.0
2024-02-15 11:50:00,180.62,180.74,180.48,180.62,3118.0,178.6261,178.7447,178.4876,178.6261,3118.0
2024-02-15 12:00:00,180.55,180.9,180.52,180.72,4212.0,178.5568,178.903,178.5272,178.725,4212.0
2024-02-15 12:10:00,180.68,181.05,180.66,180.96,9402.0,178.6854,179.0513,178.6656,178.9623,9402.0
2024-02-15 12:20:00,181.04,181.04,180.61,180.63,3492.0,179.0414,179.0414,178.6162,178.6359,3492.0
2024-02-15 12:30:00,180.71,180.74,180.43,180.43,1508.0,178.7151,178.7447,178.4382,178.4382,1508.0
2024-02-15 12:40:00,180.46,180.57,180.37,180.39,4300.0,178.4678,178.5766,178.3788,178.3986,4300.0
2024-02-15 12:50:00,180.36,180.57,180.31,180.41,5322.0,178.3689,178.5766,178.3195,178.4184,5322.0
2024-02-15 13:00:00,180.41,180.69,180.32,180.69,2312.0,178.4184,178.6953,178.3294,178.6953,2312.0
2024-02-15 13:10:00,180.72,180.92,180.72,180.8,3328.0,178.725,178.9227,178.725,178.8041,3328.0
2024-02-15 13:20:00,180.86,180.94,180.72,180.93,3554.0,178.8634,178.9425,178.725,178.9326,3554.0
2024-02-15 13:30:00,181.05,181.14,180.87,180.98,5975.0,179.0513,179.1403,178.8733,178.9821,5975.0
2024-02-15 13:40:00,181.06,181.09,180.81,180.94,4310.0,179.0612,179.0909,178.814,178.9425,4310.0
2024-02-15 13:50:00,180.95,181.25,180.91,181.15,4542.0,178.9524,179.2491,178.9129,179.1502,4542.0
2024-02-15 14:00:00,181.29,181.66,181.23,181.58,5511.0,179.2887,179.6546,179.2293,179.5755,5511.0
2024-02-15 14:10:00,181.65,181.85,181.47,181.82,5037.0,179.6447,179.8425,179.4667,179.8128,5037.0
2024-02-15 14:20:00,181.82,181.82,181.6,181.64,4888.0,179.8128,179.8128,179.5952,179.6348,4888.0
2024-02-15 14:30:00,181.68,182.04,181.64,181.88,13298.0,179.6744,180.0304,179.6348,179.8721,13298.0
2024-02-15 14:40:00,181.88,182.01,181.8,181.84,4354.0,179.8721,180.0007,179.793,179.8326,4354.0
2024-02-15 14:50:00,181.88,182.21,181.88,182.04,6362.0,179.8721,180.1985,179.8721,180.0304,6362.0
2024-02-15 15:00:00,182.09,182.1,181.45,181.47,6840.0,180.0798,180.0897,179.4469,179.4667,6840.0
2024-02-15 15:10:00,181.6,181.85,181.6,181.74,4080.0,179.5952,179.8425,179.5952,179.7337,4080.0
2024-02-15 15:20:00,181.79,181.88,181.66,181.87,3607.0,179.7831,179.8721,179.6546,179.8623,3607.0
2024-02-15 15:30:00,181.92,182.33,181.91,182.22,7485.0,179.9117,180.3172,179.9018,180.2084,7485.0
2024-02-15 15:40:00,182.27,182.53,182.26,182.39,13968.0,180.2578,180.515,180.248,180.3765,13968.0
2024-02-15 15:50:00,182.41,182.75,182.29,182.67,57086.0,180.3963,180.7325,180.2776,180.6534,57086.0
2024-02-16 09:30:00,181.63,181.68,180.98,181.55,22994.0,179.6249,179.6744,178.9821,179.5458,22994.0
2024-02-16 09:40:00,181.55,181.56,180.31,181.46,6484.0,179.5458,179.5557,178.3195,179.4568,6484.0
2024-02-16 09:50:00,181.67,182.19,180.71,181.27,5898.0,179.6645,180.1787,178.7151,179.2689,5898.0
2024-02-16 10:00:00,181.03,182.46,181.03,182.46,6343.0,179.0315,180.4457,179.0315,180.4457,6343.0
2024-02-16 10:10:00,182.53,183.04,182.33,183.0,9340.0,180.515,181.0193,180.3172,180.9798,9340.0
2024-02-16 10:20:00,182.88,183.0,182.46,182.79,3057.0,180.8611,180.9798,180.4457,180.7721,3057.0
2024-02-16 10:30:00,182.53,182.53,182.2,182.2,3000.0,180.515,180.515,180.1886,180.1886,3000.0
2024-02-16 10:40:00,182.27,182.5,182.1,182.43,3590.0,180.2578,180.4853,180.0897,180.4161,3590.0
2024-02-16 10:50:00,182.31,182.32,181.64,181.64,6480.0,180.2974,180.3073,179.6348,179.6348,6480.0
2024-02-16 11:00:00,181.69,181.87,181.69,181.77,2409.0,179.6842,179.8623,179.6842,179.7634,2409.0
2024-02-16 11:10:00,181.78,182.23,181.77,182.16,2235.0,179.7732,180.2183,179.7634,180.1491,2235.0
2024-02-16 11:20:00,182.25,182.77,182.2,182.77,4459.0,180.2381,180.7523,180.1886,180.7523,4459.0
2024-02-16 11:30:00,182.77,182.91,182.57,182.88,2964.0,180.7523,180.8908,180.5545,180.8611,2964.0
2024-02-16 11:40:00,182.88,182.98,182.8,182.98,722.0,180.8611,180.96,180.782,180.96,722.0
2024-02-16 11:50:00,182.94,183.0,182.72,182.83,3123.0,180.9204,180.9798,180.7029,180.8117,3123.0
2024-02-16 12:00:00,182.78,182.82,182.58,182.73,2863.0,180.7622,180.8018,180.5644,180.7128,2863.0
2024-02-16 12:10:00,182.72,182.72,182.68,182.69,200.0,180.7029,180.7029,180.6633,180.6732,200.0
2024-02-16 12:20:00,182.71,183.04,182.7,183.03,809.0,180.693,181.0193,180.6831,181.0095,809.0
2024-02-16 12:30:00,183.08,183.14,182.85,182.96,6902.0,181.0589,181.1182,180.8314,180.9402,6902.0
2024-02-16 12:40:00,182.92,183.09,182.79,183.09,2508.0,180.9007,181.0688,180.7721,181.0688,2508.0
2024-02-16 12:50:00,183.18,183.45,183.11,183.33,4872.0,181.1578,181.4248,181.0886,181.3061,4872.0
2024-02-16 13:00:00,183.45,183.57,183.12,183.22,4044.0,181.4248,181.5435,181.0985,181.1974,4044.0
2024-02-16 13:10:00,183.22,183.38,183.22,183.35,1158.0,181.1974,181.3556,181.1974,181.3259,1158.0
2024-02-16 13:20:00,183.43,183.76,183.41,183.61,2270.0,181.405,181.7314,181.3853,181.583,2270.0
2024-02-16 13:30:00,183.76,183.88,183.66,183.85,2752.0,181.7314,181.8501,181.6325,181.8204,2752.0
2024-02-16 13:40:00,183.78,183.82,183.68,183.75,1239.0,181.7512,181.7907,181.6523,181.7215,1239.0
2024-02-16 13:50:00,183.75,183.82,183.62,183.62,1755.0,181.7215,181.7907,181.5929,181.5929,1755.0
2024-02-16 14:00:00,183.63,183.7,183.42,183.45,5142.0,181.6028,181.6721,181.3951,181.4248,5142.0
2024-02-16 14:10:00,183.45,183.62,183.32,183.32,2761.0,181.4248,181.5929,181.2962,181.2962,2761.0
2024-02-16 14:20:00,183.34,183.34,183.06,183.06,2683.0,181.316,181.316,181.0391,181.0391,2683.0
2024-02-16 14:30:00,182.97,182.97,182.54,182.79,4278.0,180.9501,180.9501,180.5249,180.7721,4278.0
2024-02-16 14:40:00,182.91,182.91,182.08,182.08,5690.0,180.8908,180.8908,180.0699,180.0699,5690.0
2024-02-16 14:50:00,182.02,182.2,181.95,182.17,3459.0,180.0106,180.1886,179.9414,180.1589,3459.0
2024-02-16 15:00:00,182.11,182.11,181.85,182.01,7818.0,180.0996,180.0996,179.8425,180.0007,7818.0
2024-02-16 15:10:00,181.97,181.97,181.56,181.64,3708.0,179.9612,179.9612,179.5557,179.6348,3708.0
2024-02-16 15:20:00,181.56,181.77,181.44,181.67,12278.0,179.5557,179.7634,179.437,179.6645,12278.0
2024-02-16 15:30:00,181.69,181.86,181.15,181.18,10503.0,179.6842,179.8524,179.1502,179.1799,10503.0
2024-02-16 15:40:00,181.2,181.2,180.36,180.36,20321.0,179.1997,179.1997,178.3689,178.3689,20321.0
2024-02-16 15:50:00,180.49,180.79,180.18,180.52,80829.0,178.4975,178.7942,178.1909,178.5272,80829.0
2024-02-20 09:30:00,180.46,181.05,179.68,180.24,35279.0,178.4678,179.0513,177.6964,178.2503,35279.0
2024-02-20 09:40:00,180.16,180.38,179.6,180.38,4824.0,178.1711,178.3887,177.6173,178.3887,4824.0
2024-02-20 09:50:00,180.64,180.89,179.81,179.81,6209.0,178.6458,178.8931,177.825,177.825,6209.0
2024-02-20 10:00:00,180.09,180.33,179.68,179.98,8571.0,178.1019,178.3393,177.6964,177.9931,8571.0
2024-02-20 10:10:00,180.24,180.42,179.87,180.13,3954.0,178.2503,178.4283,177.8843,178.1415,3954.0
2024-02-20 10:20:00,180.05,180.17,179.81,179.99,6773.0,178.0623,178.181,177.825,178.003,6773.0
2024-02-20 10:30:00,180.0,180.17,179.37,179.46,7592.0,178.0129,178.181,177.3899,177.4789,7592.0
2024-02-20 10:40:00,179.37,179.6,179.25,179.6,4047.0,177.3899,177.6173,177.2712,177.6173,4047.0
2024-02-20 10:50:00,179.6,179.61,179.27,179.3,6726.0,177.6173,177.6272,177.291,177.3206,6726.0
2024-02-20 11:00:00,179.29,179.45,179.18,179.4,2433.0,177.3107,177.469,177.202,177.4195,2433.0
2024-02-20 11:10:00,179.32,179.43,179.27,179.38,3979.0,177.3404,177.4492,177.291,177.3997,3979.0
2024-02-20 11:20:00,179.31,179.53,179.28,179.47,5335.0,177.3305,177.5481,177.3008,177.4888,5335.0
2024-02-20 11:30:00,179.44,179.69,179.27,179.53,9331.0,177.4591,177.7063,177.291,177.5481,9331.0
2024-02-20 11:40:00,179.56,179.98,179.54,179.89,5301.0,177.5778,177.9931,177.558,177.9041,5301.0
2024-02-20 11:50:00,179.87,180.3,179.87,180.03,5784.0,177.8843,178.3096,177.8843,178.0426,5784.0
2024-02-20 12:00:00,180.07,180.26,179.94,180.25,10117.0,178.0821,178.27,177.9536,178.2601,10117.0
2024-02-20 12:10:00,180.24,180.29,180.03,180.03,4570.0,178.2503,178.2997,178.0426,178.0426,4570.0
2024-02-20 12:20:00,180.0,180.07,179.83,179.87,3383.0,178.0129,178.0821,177.8448,177.8843,3383.0
2024-02-20 12:30:00,179.88,180.14,179.8,179.82,5418.0,177.8942,178.1514,177.8151,177.8349,5418.0
2024-02-20 12:40:00,179.83,180.14,179.82,180.02,3138.0,177.8448,178.1514,177.8349,178.0327,3138.0
2024-02-20 12:50:00,180.05,180.3,180.05,180.3,6185.0,178.0623,178.3096,178.0623,178.3096,6185.0
2024-02-20 13:00:00,180.38,180.45,180.12,180.12,8713.0,178.3887,178.4579,178.1316,178.1316,8713.0
2024-02-20 13:10:00,180.12,180.12,179.92,179.99,8249.0,178.1316,178.1316,177.9338,178.003,8249.0
2024-02-20 13:20:00,179.98,180.05,179.77,179.81,3900.0,177.9931,178.0623,177.7854,177.825,3900.0
2024-02-20 13:30:00,179.84,179.85,179.69,179.73,3255.0,177.8547,177.8646,177.7063,177.7459,3255.0
2024-02-20 13:40:00,179.72,180.05,179.72,180.03,1117.0,177.736,178.0623,177.736,178.0426,1117.0
2024-02-20 13:50:00,180.02,180.28,180.01,180.26,1461.0,178.0327,178.2898,178.0228,178.27,1461.0
2024-02-20 14:00:00,180.3,180.36,180.19,180.2,2173.0,178.3096,178.3689,178.2008,178.2107,2173.0
2024-02-20 14:10:00,180.27,180.43,180.06,180.43,5276.0,178.2799,178.4382,178.0722,178.4382,5276.0
2024-02-20 14:20:00,180.43,180.66,180.33,180.66,3356.0,178.4382,178.6656,178.3393,178.6656,3356.0
2024-02-20 14:30:00,180.74,180.74,180.44,180.62,4931.0,178.7447,178.7447,178.448,178.6261,4931.0
2024-02-20 14:40:00,180.55,180.82,180.39,180.74,7005.0,178.5568,178.8238,178.3986,178.7447,7005.0
2024-02-20 14:50:00,180.69,180.75,180.54,180.66,4471.0,178.6953,178.7546,178.5469,178.6656,4471.0
2024-02-20 15:00:00,180.67,180.67,180.41,180.46,6066.0,178.6755,178.6755,178.4184,178.4678,6066.0
2024-02-20 15:10:00,180.5,180.52,180.44,180.44,6530.0,178.5074,178.5272,178.448,178.448,6530.0
2024-02-20 15:20:00,180.44,180.46,180.08,180.14,8222.0,178.448,178.4678,178.092,178.1514,8222.0
2024-02-20 15:30:00,180.14,180.14,179.5,179.7,10575.0,178.1514,178.1514,177.5184,177.7162,10575.0
2024-02-20 15:40:00,179.73,180.12,179.72,180.02,14094.0,177.7459,178.1316,177.736,178.0327,14094.0
2024-02-20 15:50:00,180.12,180.7,180.05,180.69,58808.0,178.1316,178.7052,178.0623,178.6953,58808.0
2024-02-21 09:30:00,180.5,180.83,180.26,180.77,18281.0,178.5074,178.8337,178.27,178.7744,18281.0
2024-02-21 09:40:00,180.75,180.76,179.54,179.71,16285.0,178.7546,178.7645,177.558,177.7261,16285.0
2024-02-21 09:50:00,179.75,179.82,179.43,179.44,2776.0,177.7657,177.8349,177.4492,177.4591,2776.0
2024-02-21 10:00:00,179.51,179.98,179.29,179.79,14629.0,177.5283,177.9931,177.3107,177.8052,14629.0
2024-02-21 10:10:00,180.0,180.31,179.92,179.97,8433.0,178.0129,178.3195,177.9338,177.9832,8433.0
2024-02-21 10:20:00,179.88,179.94,178.98,179.15,14097.0,177.8942,177.9536,177.0042,177.1723,14097.0
2024-02-21 10:30:00,179.07,179.07,178.64,178.85,10705.0,177.0932,177.0932,176.6679,176.8756,10705.0
2024-02-21 10:40:00,178.84,179.45,178.84,179.4,10301.0,176.8657,177.469,176.8657,177.4195,10301.0
2024-02-21 10:50:00,179.39,179.54,179.2,179.2,7129.0,177.4096,177.558,177.2217,177.2217,7129.0
2024-02-21 11:00:00,179.23,179.41,179.08,179.41,4643.0,177.2514,177.4294,177.1031,177.4294,4643.0
2024-02-21 11:10:00,179.42,179.47,179.14,179.41,11179.0,177.4393,177.4888,177.1624,177.4294,11179.0
2024-02-21 11:20:00,179.41,179.47,178.99,178.99,4435.0,177.4294,177.4888,177.014,177.014,4435.0
2024-02-21 11:30:00,178.98,179.14,178.86,179.13,8338.0,177.0042,177.1624,176.8855,177.1525,8338.0
2024-02-21 11:40:00,179.13,179.55,179.13,179.53,4561.0,177.1525,177.5679,177.1525,177.5481,4561.0
2024-02-21 11:50:00,179.53,179.6,179.43,179.45,4236.0,177.5481,177.6173,177.4492,177.469,4236.0
2024-02-21 12:00:00,179.43,179.43,179.05,179.09,5657.0,177.4492,177.4492,177.0734,177.1129,5657.0
2024-02-21 12:10:00,179.08,179.41,179.04,179.4,9413.0,177.1031,177.4294,177.0635,177.4195,9413.0
2024-02-21 12:20:00,179.43,179.56,179.31,179.41,5152.0,177.4492,177.5778,177.3305,177.4294,5152.0
2024-02-21 12:30:00,179.35,179.49,179.29,179.45,4083.0,177.3701,177.5085,177.3107,177.469,4083.0
2024-02-21 12:40:00,179.49,179.66,179.34,179.66,4381.0,177.5085,177.6767,177.3602,177.6767,4381.0
2024-02-21 12:50:00,179.72,179.8,179.63,179.65,4563.0,177.736,177.8151,177.647,177.6668,4563.0
2024-02-21 13:00:00,179.62,179.65,179.3,179.57,5555.0,177.6371,177.6668,177.3206,177.5876,5555.0
2024-02-21 13:10:00,179.63,179.73,179.54,179.6,5307.0,177.647,177.7459,177.558,177.6173,5307.0
2024-02-21 13:20:00,179.61,179.77,179.6,179.66,5488.0,177.6272,177.7854,177.6173,177.6767,5488.0
2024-02-21 13:30:00,179.6,179.8,179.52,179.65,5962.0,177.6173,177.8151,177.5382,177.6668,5962.0
2024-02-21 13:40:00,179.65,179.77,179.57,179.62,4376.0,177.6668,177.7854,177.5876,177.6371,4376.0
2024-02-21 13:50:00,179.65,179.87,179.63,179.8,3591.0,177.6668,177.8843,177.647,177.8151,3591.0
2024-02-21 14:00:00,179.72,179.91,179.62,179.7,6724.0,177.736,177.9239,177.6371,177.7162,6724.0
2024-02-21 14:10:00,179.73,179.73,179.37,179.38,4918.0,177.7459,177.7459,177.3899,177.3997,4918.0
2024-02-21 14:20:00,179.38,179.38,179.0,179.22,12323.0,177.3997,177.3997,177.0239,177.2415,12323.0
2024-02-21 14:30:00,179.21,179.24,178.99,179.1,7512.0,177.2316,177.2613,177.014,177.1228,7512.0
2024-02-21 14:40:00,179.13,179.3,179.13,179.26,5192.0,177.1525,177.3206,177.1525,177.2811,5192.0
2024-02-21 14:50:00,179.28,179.28,179.01,179.03,8072.0,177.3008,177.3008,177.0338,177.0536,8072.0
2024-02-21 15:00:00,179.0,179.08,178.95,179.0,5903.0,177.0239,177.1031,176.9745,177.0239,5903.0
2024-02-21 15:10:00,179.02,179.07,178.89,179.0,8071.0,177.0437,177.0932,176.9152,177.0239,8071.0
2024-02-21 15:20:00,178.93,179.18,178.71,179.18,6870.0,176.9547,177.202,176.7371,177.202,6870.0
2024-02-21 15:30:00,179.15,179.91,179.11,179.82,6706.0,177.1723,177.9239,177.1327,177.8349,6706.0
2024-02-21 15:40:00,179.96,180.22,179.92,180.15,10585.0,177.9733,178.2305,177.9338,178.1612,10585.0
2024-02-21 15:50:00,180.26,180.61,180.08,180.27,56041.0,178.27,178.6162,178.092,178.2799,56041.0
2024-02-22 09:30:00,180.26,180.5,179.62,180.3,9255.0,178.27,178.5074,177.6371,178.3096,9255.0
2024-02-22 09:40:00,180.22,180.36,179.01,179.89,8620.0,178.2305,178.3689,177.0338,177.9041,8620.0
2024-02-22 09:50:00,179.93,180.3,179.62,180.3,4317.0,177.9437,178.3096,177.6371,178.3096,4317.0
2024-02-22 10:00:00,180.09,180.32,179.64,179.93,4809.0,178.1019,178.3294,177.6569,177.9437,4809.0
2024-02-22 10:10:00,180.03,180.93,180.03,180.33,6549.0,178.0426,178.9326,178.0426,178.3393,6549.0
2024-02-22 10:20:00,180.19,181.0,180.06,180.88,3174.0,178.2008,179.0019,178.0722,178.8832,3174.0
2024-02-22 10:30:00,180.88,181.19,180.71,180.87,8238.0,178.8832,179.1898,178.7151,178.8733,8238.0
2024-02-22 10:40:00,180.86,180.99,180.74,180.99,3746.0,178.8634,178.992,178.7447,178.992,3746.0
2024-02-22 10:50:00,180.96,181.48,180.92,181.38,3907.0,178.9623,179.4766,178.9227,179.3777,3907.0
2024-02-22 11:00:00,181.43,181.61,181.2,181.39,3756.0,179.4271,179.6051,179.1997,179.3876,3756.0
2024-02-22 11:10:00,181.54,181.82,181.35,181.45,11351.0,179.5359,179.8128,179.348,179.4469,11351.0
2024-02-22 11:20:00,181.39,181.45,181.15,181.29,7062.0,179.3876,179.4469,179.1502,179.2887,7062.0
2024-02-22 11:30:00,181.24,181.29,180.87,180.91,4344.0,179.2392,179.2887,178.8733,178.9129,4344.0
2024-02-22 11:40:00,181.0,181.16,180.83,180.87,4424.0,179.0019,179.1601,178.8337,178.8733,4424.0
2024-02-22 11:50:00,180.84,181.19,180.83,181.03,2369.0,178.8436,179.1898,178.8337,179.0315,2369.0
2024-02-22 12:00:00,181.03,181.61,181.03,181.39,3070.0,179.0315,179.6051,179.0315,179.3876,3070.0
2024-02-22 12:10:00,181.41,181.53,181.25,181.46,5502.0,179.4073,179.526,179.2491,179.4568,5502.0
2024-02-22 12:20:00,181.45,181.85,181.43,181.83,2105.0,179.4469,179.8425,179.4271,179.8227,2105.0
2024-02-22 12:30:00,181.88,182.0,181.37,181.68,20669.0,179.8721,179.9908,179.3678,179.6744,20669.0
2024-02-22 12:40:00,181.71,181.86,181.55,181.65,9766.0,179.704,179.8524,179.5458,179.6447,9766.0
2024-02-22 12:50:00,181.64,182.0,181.55,181.89,3608.0,179.6348,179.9908,179.5458,179.882,3608.0
2024-02-22 13:00:00,181.9,181.9,181.61,181.65,2602.0,179.8919,179.8919,179.6051,179.6447,2602.0
2024-02-22 13:10:00,181.61,181.78,181.47,181.74,10552.0,179.6051,179.7732,179.4667,179.7337,10552.0
2024-02-22 13:20:00,181.74,182.64,181.74,182.51,15152.0,179.7337,180.6238,179.7337,180.4952,15152.0
2024-02-22 13:30:00,182.5,182.86,182.49,182.77,1687.0,180.4853,180.8413,180.4754,180.7523,1687.0
2024-02-22 13:40:00,182.8,182.86,182.61,182.71,4443.0,180.782,180.8413,180.5941,180.693,4443.0
2024-02-22 13:50:00,182.61,182.61,182.33,182.38,3928.0,180.5941,180.5941,180.3172,180.3666,3928.0
2024-02-22 14:00:00,182.49,182.77,182.43,182.75,4548.0,180.4754,180.7523,180.4161,180.7325,4548.0
2024-02-22 14:10:00,182.69,182.7,182.39,182.49,6821.0,180.6732,180.6831,180.3765,180.4754,6821.0
2024-02-22 14:20:00,182.6,182.81,182.54,182.77,3349.0,180.5842,180.7919,180.5249,180.7523,3349.0
2024-02-22 14:30:00,182.82,182.84,182.46,182.8,3680.0,180.8018,180.8215,180.4457,180.782,3680.0
2024-02-22 14:40:00,182.77,182.91,182.63,182.65,6024.0,180.7523,180.8908,180.6139,180.6336,6024.0
2024-02-22 14:50:00,182.69,182.74,182.35,182.58,8549.0,180.6732,180.7227,180.337,180.5644,8549.0
2024-02-22 15:00:00,182.5,182.84,182.44,182.67,12034.0,180.4853,180.8215,180.426,180.6534,12034.0
2024-02-22 15:10:00,182.66,183.15,182.56,182.64,13462.0,180.6435,181.1281,180.5446,180.6238,13462.0
2024-02-22 15:20:00,182.61,183.42,182.48,183.23,17085.0,180.5941,181.3951,180.4655,181.2072,17085.0
2024-02-22 15:30:00,183.24,183.38,182.96,183.37,12331.0,181.2171,181.3556,180.9402,181.3457,12331.0
2024-02-22 15:40:00,183.37,183.51,183.17,183.35,22783.0,181.3457,181.4842,181.1479,181.3259,22783.0
2024-02-22 15:50:00,183.34,183.35,183.01,183.02,66309.0,181.316,181.3259,180.9897,180.9996,66309.0
2024-02-23 09:30:00,183.1,183.66,183.1,183.66,10088.0,181.0787,181.6325,181.0787,181.6325,10088.0
2024-02-23 09:40:00,183.75,184.17,183.57,183.73,4476.0,181.7215,182.1369,181.5435,181.7017,4476.0
2024-02-23 09:50:00,183.65,184.1,183.57,184.01,4778.0,181.6226,182.0676,181.5435,181.9786,4778.0
2024-02-23 10:00:00,184.18,184.24,183.84,184.21,14452.0,182.1468,182.2061,181.8105,182.1764,14452.0
2024-02-23 10:10:00,184.21,184.5,184.13,184.5,3865.0,182.1764,182.4632,182.0973,182.4632,3865.0
2024-02-23 10:20:00,184.55,185.15,184.55,184.65,9069.0,182.5127,183.106,182.5127,182.6116,9069.0
2024-02-23 10:30:00,184.63,184.73,184.42,184.43,6293.0,182.5918,182.6907,182.3841,182.394,6293.0
2024-02-23 10:40:00,184.59,184.94,184.43,184.54,10964.0,182.5522,182.8984,182.394,182.5028,10964.0
2024-02-23 10:50:00,184.53,184.69,184.38,184.44,4622.0,182.4929,182.6511,182.3445,182.4039,4622.0
2024-02-23 11:00:00,184.43,184.56,184.3,184.56,2960.0,182.394,182.5226,182.2654,182.5226,2960.0
2024-02-23 11:10:00,184.52,184.52,184.14,184.15,2713.0,182.483,182.483,182.1072,182.1171,2713.0
2024-02-23 11:20:00,184.12,184.5,184.12,184.25,6482.0,182.0874,182.4632,182.0874,182.216,6482.0
2024-02-23 11:30:00,184.25,184.26,184.08,184.19,3839.0,182.216,182.2259,182.0479,182.1566,3839.0
2024-02-23 11:40:00,184.16,184.21,183.45,183.45,11939.0,182.127,182.1764,181.4248,181.4248,11939.0
2024-02-23 11:50:00,183.44,183.67,183.43,183.43,3485.0,181.4149,181.6424,181.405,181.405,3485.0
2024-02-23 12:00:00,183.51,184.12,183.51,184.05,6838.0,181.4842,182.0874,181.4842,182.0182,6838.0
2024-02-23 12:10:00,183.96,184.26,183.86,184.26,5425.0,181.9292,182.2259,181.8303,182.2259,5425.0
2024-02-23 12:20:00,184.34,184.57,184.24,184.43,4762.0,182.305,182.5324,182.2061,182.394,4762.0
2024-02-23 12:30:00,184.43,184.49,184.28,184.46,2802.0,182.394,182.4533,182.2457,182.4237,2802.0
2024-02-23 12:40:00,184.51,184.59,184.3,184.38,4766.0,182.4731,182.5522,182.2654,182.3445,4766.0
2024-02-23 12:50:00,184.34,184.4,184.14,184.4,5257.0,182.305,182.3643,182.1072,182.3643,5257.0
2024-02-23 13:00:00,184.36,184.44,184.29,184.43,3256.0,182.3248,182.4039,182.2555,182.394,3256.0
2024-02-23 13:10:00,184.45,185.05,184.45,185.05,7746.0,182.4138,183.0072,182.4138,183.0072,7746.0
2024-02-23 13:20:00,185.01,185.68,184.99,185.63,15879.0,182.9676,183.6302,182.9478,183.5807,15879.0
2024-02-23 13:30:00,185.65,185.8,185.51,185.52,8467.0,183.6005,183.7489,183.4621,183.472,8467.0
2024-02-23 13:40:00,185.48,185.66,185.19,185.2,6259.0,183.4324,183.6104,183.1456,183.1555,6259.0
2024-02-23 13:50:00,185.2,185.2,184.91,185.04,13166.0,183.1555,183.1555,182.8687,182.9973,13166.0
2024-02-23 14:00:00,185.02,185.18,184.53,184.56,9274.0,182.9775,183.1357,182.4929,182.5226,9274.0
2024-02-23 14:10:00,184.53,185.01,184.23,184.51,28638.0,182.4929,182.9676,182.1962,182.4731,28638.0
2024-02-23 14:20:00,184.51,184.62,184.3,184.4,6005.0,182.4731,182.5819,182.2654,182.3643,6005.0
2024-02-23 14:30:00,184.41,184.43,184.22,184.39,4983.0,182.3742,182.394,182.1863,182.3544,4983.0
2024-02-23 14:40:00,184.29,184.36,184.08,184.09,2776.0,182.2555,182.3248,182.0479,182.0577,2776.0
2024-02-23 14:50:00,184.0,184.56,183.95,184.52,6895.0,181.9687,182.5226,181.9193,182.483,6895.0
2024-02-23 15:00:00,184.48,184.74,184.48,184.59,2448.0,182.4434,182.7006,182.4434,182.5522,2448.0
2024-02-23 15:10:00,184.6,184.78,184.56,184.69,8733.0,182.5621,182.7401,182.5226,182.6511,8733.0
2024-02-23 15:20:00,184.7,184.86,184.6,184.66,7480.0,182.661,182.8192,182.5621,182.6215,7480.0
2024-02-23 15:30:00,184.63,184.82,184.5,184.69,7460.0,182.5918,182.7797,182.4632,182.6511,7460.0
2024-02-23 15:40:00,184.7,184.86,184.42,184.59,32616.0,182.661,182.8192,182.3841,182.5522,32616.0
2024-02-23 15:50:00,184.61,184.61,183.9,183.94,68073.0,182.572,182.572,181.8698,181.9094,68073.0
2024-02-26 09:30:00,184.04,184.95,184.0,184.02,13813.0,182.0083,182.9083,181.9687,181.9885,13813.0
2024-02-26 09:40:00,184.14,184.79,184.05,184.29,5411.0,182.1072,182.75,182.0182,182.2555,5411.0
2024-02-26 09:50:00,184.34,184.99,183.99,184.99,3758.0,182.305,182.9478,181.9589,182.9478,3758.0
2024-02-26 10:00:00,184.7,184.82,184.25,184.37,16814.0,182.661,182.7797,182.216,182.3347,16814.0
2024-02-26 10:10:00,184.21,184.49,183.54,183.54,22693.0,182.1764,182.4533,181.5138,181.5138,22693.0
2024-02-26 10:20:00,183.72,184.87,183.54,184.87,6040.0,181.6918,182.8291,181.5138,182.8291,6040.0
2024-02-26 10:30:00,184.75,185.21,184.67,185.21,7368.0,182.7105,183.1654,182.6313,183.1654,7368.0
2024-02-26 10:40:00,185.21,185.38,185.14,185.22,15992.0,183.1654,183.3335,183.0962,183.1753,15992.0
2024-02-26 10:50:00,185.23,185.29,184.44,184.58,10830.0,183.1852,183.2445,182.4039,182.5423,10830.0
2024-02-26 11:00:00,184.62,184.7,184.35,184.45,3779.0,182.5819,182.661,182.3149,182.4138,3779.0
2024-02-26 11:10:00,184.48,184.75,184.48,184.67,4334.0,182.4434,182.7105,182.4434,182.6313,4334.0
2024-02-26 11:20:00,184.77,184.81,184.0,184.0,5548.0,182.7302,182.7698,181.9687,181.9687,5548.0
2024-02-26 11:30:00,184.22,184.35,183.92,184.13,16511.0,182.1863,182.3149,181.8896,182.0973,16511.0
2024-02-26 11:40:00,184.04,184.12,183.42,183.49,5178.0,182.0083,182.0874,181.3951,181.4644,5178.0
2024-02-26 11:50:00,183.48,184.07,183.41,183.9,3984.0,181.4545,182.038,181.3853,181.8698,3984.0
2024-02-26 12:00:00,183.73,183.74,183.43,183.43,1611.0,181.7017,181.7116,181.405,181.405,1611.0
2024-02-26 12:10:00,183.39,183.57,183.34,183.39,6611.0,181.3655,181.5435,181.316,181.3655,6611.0
2024-02-26 12:20:00,183.46,183.63,183.0,183.63,6698.0,181.4347,181.6028,180.9798,181.6028,6698.0
2024-02-26 12:30:00,183.61,183.76,183.51,183.67,11311.0,181.583,181.7314,181.4842,181.6424,11311.0
2024-02-26 12:40:00,183.63,183.65,183.48,183.65,1800.0,181.6028,181.6226,181.4545,181.6226,1800.0
2024-02-26 12:50:00,183.65,183.65,183.32,183.42,2465.0,181.6226,181.6226,181.2962,181.3951,2465.0
2024-02-26 13:00:00,183.42,183.42,183.09,183.18,3075.0,181.3951,181.3951,181.0688,181.1578,3075.0
2024-02-26 13:10:00,183.18,183.36,183.03,183.03,3703.0,181.1578,181.3358,181.0095,181.0095,3703.0
2024-02-26 13:20:00,182.93,183.25,182.85,183.15,4785.0,180.9106,181.227,180.8314,181.1281,4785.0
2024-02-26 13:30:00,183.05,183.29,182.83,183.2,10381.0,181.0292,181.2666,180.8117,181.1776,10381.0
2024-02-26 13:40:00,183.25,183.25,182.84,182.84,5389.0,181.227,181.227,180.8215,180.8215,5389.0
2024-02-26 13:50:00,182.83,182.93,182.81,182.87,4900.0,180.8117,180.9106,180.7919,180.8512,4900.0
2024-02-26 14:00:00,182.92,183.0,182.36,182.37,13785.0,180.9007,180.9798,180.3468,180.3567,13785.0
2024-02-26 14:10:00,182.37,182.37,181.77,181.84,8577.0,180.3567,180.3567,179.7634,179.8326,8577.0
2024-02-26 14:20:00,181.77,182.37,181.7,182.36,4383.0,179.7634,180.3567,179.6941,180.3468,4383.0
2024-02-26 14:30:00,182.36,182.45,181.96,182.18,4458.0,180.3468,180.4359,179.9513,180.1688,4458.0
2024-02-26 14:40:00,182.37,182.37,182.06,182.07,3465.0,180.3567,180.3567,180.0502,180.06,3465.0
2024-02-26 14:50:00,182.04,182.87,182.04,182.52,9968.0,180.0304,180.8512,180.0304,180.5051,9968.0
2024-02-26 15:00:00,182.53,182.96,182.53,182.96,3050.0,180.515,180.9402,180.515,180.9402,3050.0
2024-02-26 15:10:00,182.99,183.3,182.89,182.93,7586.0,180.9699,181.2765,180.871,180.9106,7586.0
2024-02-26 15:20:00,182.96,183.17,182.87,183.11,4639.0,180.9402,181.1479,180.8512,181.0886,4639.0
2024-02-26 15:30:00,183.12,183.12,182.67,182.77,10212.0,181.0985,181.0985,180.6534,180.7523,10212.0
2024-02-26 15:40:00,182.84,183.35,182.74,183.22,18037.0,180.8215,181.3259,180.7227,181.1974,18037.0
2024-02-26 15:50:00,183.25,183.58,182.96,183.17,83587.0,181.227,181.5534,180.9402,181.1479,83587.0
2024-02-27 09:30:00,183.15,183.32,181.86,183.32,16740.0,181.1281,181.2962,179.8524,181.2962,16740.0
2024-02-27 09:40:00,183.85,184.1,182.91,183.3,4029.0,181.8204,182.0676,180.8908,181.2765,4029.0
2024-02-27 09:50:00,183.51,183.55,182.98,183.14,3098.0,181.4842,181.5237,180.96,181.1182,3098.0
2024-02-27 10:00:00,183.44,183.76,182.8,182.98,5533.0,181.4149,181.7314,180.782,180.96,5533.0
2024-02-27 10:10:00,183.21,183.25,182.95,183.24,7353.0,181.1875,181.227,180.9303,181.2171,7353.0
2024-02-27 10:20:00,183.22,183.39,183.16,183.22,6068.0,181.1974,181.3655,181.138,181.1974,6068.0
2024-02-27 10:30:00,183.31,183.54,183.3,183.4,4218.0,181.2864,181.5138,181.2765,181.3754,4218.0
2024-02-27 10:40:00,183.23,183.45,183.13,183.36,6746.0,181.2072,181.4248,181.1083,181.3358,6746.0
2024-02-27 10:50:00,183.3,183.5,183.3,183.46,3504.0,181.2765,181.4743,181.2765,181.4347,3504.0
2024-02-27 11:00:00,183.52,183.56,183.27,183.5,4974.0,181.494,181.5336,181.2468,181.4743,4974.0
2024-02-27 11:10:00,183.5,183.51,183.19,183.22,4873.0,181.4743,181.4842,181.1677,181.1974,4873.0
2024-02-27 11:20:00,183.2,183.32,183.2,183.3,5912.0,181.1776,181.2962,181.1776,181.2765,5912.0
2024-02-27 11:30:00,183.31,183.39,183.21,183.26,2283.0,181.2864,181.3655,181.1875,181.2369,2283.0
2024-02-27 11:40:00,183.27,183.35,183.22,183.25,2221.0,181.2468,181.3259,181.1974,181.227,2221.0
2024-02-27 11:50:00,183.25,183.54,183.18,183.52,6900.0,181.227,181.5138,181.1578,181.494,6900.0
2024-02-27 12:00:00,183.55,183.87,183.55,183.66,4106.0,181.5237,181.8402,181.5237,181.6325,4106.0
2024-02-27 12:10:00,183.59,183.66,183.49,183.53,1741.0,181.5633,181.6325,181.4644,181.5039,1741.0
2024-02-27 12:20:00,183.53,183.63,183.43,183.53,3862.0,181.5039,181.6028,181.405,181.5039,3862.0
2024-02-27 12:30:00,183.59,183.65,183.48,183.49,5054.0,181.5633,181.6226,181.4545,181.4644,5054.0
2024-02-27 12:40:00,183.46,183.58,183.44,183.56,3905.0,181.4347,181.5534,181.4149,181.5336,3905.0
2024-02-27 12:50:00,183.55,183.67,183.5,183.5,3632.0,181.5237,181.6424,181.4743,181.4743,3632.0
2024-02-27 13:00:00,183.46,183.68,183.46,183.65,6178.0,181.4347,181.6523,181.4347,181.6226,6178.0
2024-02-27 13:10:00,183.64,183.82,183.63,183.74,6726.0,181.6127,181.7907,181.6028,181.7116,6726.0
2024-02-27 13:20:00,183.74,183.97,183.67,183.78,5040.0,181.7116,181.9391,181.6424,181.7512,5040.0
2024-02-27 13:30:00,183.77,183.94,183.72,183.82,5155.0,181.7413,181.9094,181.6918,181.7907,5155.0
2024-02-27 13:40:00,183.8,183.8,183.42,183.42,37146.0,181.7709,181.7709,181.3951,181.3951,37146.0
2024-02-27 13:50:00,183.58,183.58,183.22,183.31,7165.0,181.5534,181.5534,181.1974,181.2864,7165.0
2024-02-27 14:00:00,183.21,183.32,183.12,183.32,4712.0,181.1875,181.2962,181.0985,181.2962,4712.0
2024-02-27 14:10:00,183.25,183.26,182.57,182.62,4021.0,181.227,181.2369,180.5545,180.604,4021.0
2024-02-27 14:20:00,182.61,182.62,182.42,182.5,5929.0,180.5941,180.604,180.4062,180.4853,5929.0
2024-02-27 14:30:00,182.48,182.56,182.02,182.03,4567.0,180.4655,180.5446,180.0106,180.0205,4567.0
2024-02-27 14:40:00,182.08,182.08,181.54,181.56,13602.0,180.0699,180.0699,179.5359,179.5557,13602.0
2024-02-27 14:50:00,181.56,181.74,181.24,181.74,15617.0,179.5557,179.7337,179.2392,179.7337,15617.0
2024-02-27 15:00:00,181.73,181.9,181.52,181.57,5037.0,179.7238,179.8919,179.5161,179.5656,5037.0
2024-02-27 15:10:00,181.63,181.93,181.61,181.84,6110.0,179.6249,179.9216,179.6051,179.8326,6110.0
2024-02-27 15:20:00,181.8,181.97,181.64,181.85,12774.0,179.793,179.9612,179.6348,179.8425,12774.0
2024-02-27 15:30:00,181.81,181.82,181.41,181.41,10936.0,179.8029,179.8128,179.4073,179.4073,10936.0
2024-02-27 15:40:00,181.41,181.49,181.17,181.27,16584.0,179.4073,179.4865,179.17,179.2689,16584.0
2024-02-27 15:50:00,181.29,181.68,180.96,181.03,71967.0,179.2887,179.6744,178.9623,179.0315,71967.0
2024-02-28 09:30:00,180.99,181.16,179.55,179.55,15788.0,178.992,179.1601,177.5679,177.5679,15788.0
2024-02-28 09:40:00,179.45,179.53,178.48,178.5,10687.0,177.469,177.5481,176.5097,176.5295,10687.0
2024-02-28 09:50:00,178.64,179.19,178.44,178.99,13164.0,176.6679,177.2118,176.4701,177.014,13164.0
2024-02-28 10:00:00,179.08,179.2,178.07,178.07,12405.0,177.1031,177.2217,176.1042,176.1042,12405.0
2024-02-28 10:10:00,178.02,178.04,176.25,176.32,11916.0,176.0548,176.0745,174.3043,174.3735,11916.0
2024-02-28 10:20:00,176.28,176.28,175.43,175.87,19037.0,174.334,174.334,173.4933,173.9285,19037.0
2024-02-28 10:30:00,175.98,176.63,175.98,176.04,16314.0,174.0373,174.6801,174.0373,174.0966,16314.0
2024-02-28 10:40:00,176.05,176.22,175.58,175.68,16149.0,174.1065,174.2746,173.6417,173.7406,16149.0
2024-02-28 10:50:00,175.68,176.29,175.67,175.95,13411.0,173.7406,174.3439,173.7307,174.0076,13411.0
2024-02-28 11:00:00,175.98,175.99,175.09,175.25,16487.0,174.0373,174.0472,173.1571,173.3153,16487.0
2024-02-28 11:10:00,175.32,175.35,174.53,174.63,21028.0,173.3846,173.4142,172.6033,172.7022,21028.0
2024-02-28 11:20:00,174.6,174.61,173.48,173.62,25068.0,172.6725,172.6824,171.5649,171.7033,25068.0
2024-02-28 11:30:00,173.74,173.85,172.88,173.24,23316.0,171.822,171.9308,170.9715,171.3275,23316.0
2024-02-28 11:40:00,173.25,173.58,172.94,173.12,14089.0,171.3374,171.6638,171.0308,171.2089,14089.0
2024-02-28 11:50:00,173.13,174.09,173.04,173.94,16959.0,171.2187,172.1681,171.1297,172.0198,16959.0
2024-02-28 12:00:00,173.95,174.07,173.8,173.92,12023.0,172.0297,172.1484,171.8813,172.0,12023.0
2024-02-28 12:10:00,173.95,174.02,173.8,173.82,9114.0,172.0297,172.0989,171.8813,171.9011,9114.0
2024-02-28 12:20:00,173.83,173.92,173.23,173.25,7133.0,171.911,172.0,171.3176,171.3374,7133.0
2024-02-28 12:30:00,173.22,173.26,172.46,172.46,18760.0,171.3077,171.3473,170.5561,170.5561,18760.0
2024-02-28 12:40:00,172.5,172.74,172.17,172.59,24299.0,170.5957,170.833,170.2693,170.6847,24299.0
2024-02-28 12:50:00,172.51,172.57,172.14,172.22,7319.0,170.6056,170.6649,170.2397,170.3188,7319.0
2024-02-28 13:00:00,172.12,172.77,171.99,172.34,23885.0,170.2199,170.8627,170.0913,170.4375,23885.0
2024-02-28 13:10:00,172.38,173.55,172.22,173.53,21264.0,170.477,171.6341,170.3188,171.6143,21264.0
2024-02-28 13:20:00,173.61,174.01,173.53,173.89,6771.0,171.6934,172.089,171.6143,171.9704,6771.0
2024-02-28 13:30:00,173.96,174.03,173.03,173.07,8144.0,172.0396,172.1088,171.1198,171.1594,8144.0
2024-02-28 13:40:00,173.11,173.11,172.58,172.86,11438.0,171.199,171.199,170.6748,170.9517,11438.0
2024-02-28 13:50:00,172.89,173.23,172.78,173.14,11248.0,170.9814,171.3176,170.8726,171.2286,11248.0
2024-02-28 14:00:00,173.18,173.55,173.04,173.45,10282.0,171.2682,171.6341,171.1297,171.5352,10282.0
2024-02-28 14:10:00,173.46,173.71,173.31,173.71,7545.0,171.5451,171.7923,171.3968,171.7923,7545.0
2024-02-28 14:20:00,173.71,173.85,173.65,173.85,5179.0,171.7923,171.9308,171.733,171.9308,5179.0
2024-02-28 14:30:00,173.82,173.97,173.67,173.94,11824.0,171.9011,172.0495,171.7528,172.0198,11824.0
2024-02-28 14:40:00,173.94,174.03,173.81,173.83,14275.0,172.0198,172.1088,171.8912,171.911,14275.0
2024-02-28 14:50:00,173.95,174.3,173.88,174.27,8795.0,172.0297,172.3758,171.9605,172.3462,8795.0
2024-02-28 15:00:00,174.27,174.36,173.72,173.79,14207.0,172.3462,172.4352,171.8022,171.8715,14207.0
2024-02-28 15:10:00,173.87,174.1,173.82,174.09,7792.0,171.9506,172.178,171.9011,172.1681,7792.0
2024-02-28 15:20:00,174.05,174.55,174.03,174.55,12721.0,172.1286,172.6231,172.1088,172.6231,12721.0
2024-02-28 15:30:00,174.54,174.57,173.91,174.5,25568.0,172.6132,172.6428,171.9901,172.5736,25568.0
2024-02-28 15:40:00,174.46,174.65,173.88,174.15,40188.0,172.5341,172.722,171.9605,172.2275,40188.0
2024-02-28 15:50:00,174.12,174.48,173.76,173.96,147745.0,172.1978,172.5538,171.8418,172.0396,147745.0
2024-02-29 09:30:00,174.43,174.54,173.2,173.2,21629.0,172.5044,172.6132,171.288,171.288,21629.0
2024-02-29 09:40:00,173.36,173.89,172.76,173.75,12640.0,171.4462,171.9704,170.8528,171.8319,12640.0
2024-02-29 09:50:00,173.65,174.55,173.47,174.55,20706.0,171.733,172.6231,171.555,172.6231,20706.0
2024-02-29 10:00:00,174.56,174.74,173.59,173.84,21216.0,172.633,172.811,171.6737,171.9209,21216.0
2024-02-29 10:10:00,173.85,173.98,172.7,172.78,39969.0,171.9308,172.0594,170.7935,170.8726,39969.0
2024-02-29 10:20:00,172.7,172.77,172.24,172.61,11556.0,170.7935,170.8627,170.3386,170.7045,11556.0
2024-02-29 10:30:00,172.61,172.76,172.28,172.32,16208.0,170.7045,170.8528,170.3781,170.4177,16208.0
2024-02-29 10:40:00,172.28,172.55,171.67,172.25,33852.0,170.3781,170.6451,169.7749,170.3485,33852.0
2024-02-29 10:50:00,172.29,172.82,172.29,172.42,15889.0,170.388,170.9122,170.388,170.5166,15889.0
2024-02-29 11:00:00,172.48,172.96,172.41,172.82,8769.0,170.5759,171.0506,170.5067,170.9122,8769.0
2024-02-29 11:10:00,172.83,173.33,172.83,173.2,13312.0,170.9221,171.4165,170.9221,171.288,13312.0
2024-02-29 11:20:00,173.22,173.22,172.73,172.82,13325.0,171.3077,171.3077,170.8232,170.9122,13325.0
2024-02-29 11:30:00,172.79,172.96,172.22,172.32,18021.0,170.8825,171.0506,170.3188,170.4177,18021.0
2024-02-29 11:40:00,172.3,172.81,172.12,172.78,14127.0,170.3979,170.9023,170.2199,170.8726,14127.0
2024-02-29 11:50:00,172.78,172.78,172.13,172.23,13161.0,170.8726,170.8726,170.2298,170.3287,13161.0
2024-02-29 12:00:00,172.18,172.85,172.18,172.62,12774.0,170.2792,170.9418,170.2792,170.7144,12774.0
2024-02-29 12:10:00,172.61,173.09,172.61,172.84,16383.0,170.7045,171.1792,170.7045,170.9319,16383.0
2024-02-29 12:20:00,172.78,172.85,172.5,172.66,13539.0,170.8726,170.9418,170.5957,170.7539,13539.0
2024-02-29 12:30:00,172.64,173.11,172.59,172.87,17342.0,170.7341,171.199,170.6847,170.9616,17342.0
2024-02-29 12:40:00,172.87,173.22,172.85,173.1,10712.0,170.9616,171.3077,170.9418,171.1891,10712.0
2024-02-29 12:50:00,173.06,173.11,172.73,173.02,10998.0,171.1495,171.199,170.8232,171.11,10998.0
2024-02-29 13:00:00,173.02,173.18,172.96,173.15,5300.0,171.11,171.2682,171.0506,171.2385,5300.0
2024-02-29 13:10:00,173.12,173.25,172.95,173.02,10837.0,171.2089,171.3374,171.0407,171.11,10837.0
2024-02-29 13:20:00,173.14,173.48,173.03,173.48,5781.0,171.2286,171.5649,171.1198,171.5649,5781.0
2024-02-29 13:30:00,173.47,173.58,173.2,173.2,13646.0,171.555,171.6638,171.288,171.288,13646.0
2024-02-29 13:40:00,173.22,173.53,173.22,173.5,8575.0,171.3077,171.6143,171.3077,171.5847,8575.0
2024-02-29 13:50:00,173.5,173.66,173.32,173.5,10075.0,171.5847,171.7429,171.4066,171.5847,10075.0
2024-02-29 14:00:00,173.53,174.17,173.52,174.11,14424.0,171.6143,172.2473,171.6044,172.1879,14424.0
2024-02-29 14:10:00,174.11,174.34,174.03,174.18,13084.0,172.1879,172.4154,172.1088,172.2571,13084.0
2024-02-29 14:20:00,174.29,174.45,173.67,173.78,25788.0,172.3659,172.5242,171.7528,171.8616,25788.0
2024-02-29 14:30:00,173.73,174.1,173.66,174.02,15140.0,171.8121,172.178,171.7429,172.0989,15140.0
2024-02-29 14:40:00,174.08,174.49,174.08,174.44,11475.0,172.1583,172.5637,172.1583,172.5143,11475.0
2024-02-29 14:50:00,174.44,174.44,173.95,174.31,15386.0,172.5143,172.5143,172.0297,172.3857,15386.0
2024-02-29 15:00:00,174.32,174.39,173.92,174.09,9603.0,172.3956,172.4648,172.0,172.1681,9603.0
2024-02-29 15:10:00,173.96,173.99,173.84,173.93,7467.0,172.0396,172.0692,171.9209,172.0099,7467.0
2024-02-29 15:20:00,173.89,174.02,173.72,173.72,16361.0,171.9704,172.0989,171.8022,171.8022,16361.0
2024-02-29 15:30:00,173.75,173.82,173.42,173.47,23126.0,171.8319,171.9011,171.5055,171.555,23126.0
2024-02-29 15:40:00,173.47,173.52,173.14,173.4,36065.0,171.555,171.6044,171.2286,171.4858,36065.0
2024-02-29 15:50:00,173.48,174.18,173.38,173.59,127838.0,171.5649,172.2571,171.466,171.6737,127838.0
2024-03-01 09:30:00,173.25,173.43,170.56,171.09,18454.0,171.3374,171.5154,168.6771,169.2013,18454.0
2024-03-01 09:40:00,171.36,172.53,170.66,172.24,14949.0,169.4683,170.6254,168.776,170.3386,14949.0
2024-03-01 09:50:00,172.44,173.32,171.91,173.14,10468.0,170.5364,171.4066,170.0122,171.2286,10468.0
2024-03-01 10:00:00,173.33,173.59,172.14,172.7,12418.0,171.4165,171.6737,170.2397,170.7935,12418.0
2024-03-01 10:10:00,172.83,173.75,172.83,173.2,16537.0,170.9221,171.8319,170.9221,171.288,16537.0
2024-03-01 10:20:00,173.22,173.97,173.2,173.97,12032.0,171.3077,172.0495,171.288,172.0495,12032.0
2024-03-01 10:30:00,174.03,174.34,173.7,173.95,18800.0,172.1088,172.4154,171.7824,172.0297,18800.0
2024-03-01 10:40:00,173.93,174.59,173.92,174.34,7854.0,172.0099,172.6626,172.0,172.4154,7854.0
2024-03-01 10:50:00,174.38,174.59,174.38,174.51,7595.0,172.4549,172.6626,172.4549,172.5835,7595.0
2024-03-01 11:00:00,174.52,174.82,174.5,174.6,8096.0,172.5934,172.8901,172.5736,172.6725,8096.0
2024-03-01 11:10:00,174.6,174.69,174.47,174.62,13175.0,172.6725,172.7615,172.5439,172.6923,13175.0
2024-03-01 11:20:00,174.65,174.85,174.45,174.53,12044.0,172.722,172.9198,172.5242,172.6033,12044.0
2024-03-01 11:30:00,174.54,174.58,174.36,174.5,6758.0,172.6132,172.6527,172.4352,172.5736,6758.0
2024-03-01 11:40:00,174.52,174.96,174.48,174.87,5567.0,172.5934,173.0285,172.5538,172.9395,5567.0
2024-03-01 11:50:00,174.89,175.21,174.8,175.03,5953.0,172.9593,173.2758,172.8703,173.0978,5953.0
2024-03-01 12:00:00,174.92,175.04,174.84,174.92,5325.0,172.989,173.1077,172.9099,172.989,5325.0
2024-03-01 12:10:00,174.96,175.21,174.86,175.21,6462.0,173.0285,173.2758,172.9296,173.2758,6462.0
2024-03-01 12:20:00,175.23,175.32,175.11,175.12,5715.0,173.2956,173.3846,173.1769,173.1868,5715.0
2024-03-01 12:30:00,175.12,175.3,175.11,175.15,6098.0,173.1868,173.3648,173.1769,173.2164,6098.0
2024-03-01 12:40:00,175.15,175.28,174.92,175.24,5722.0,173.2164,173.345,172.989,173.3054,5722.0
2024-03-01 12:50:00,175.28,175.4,175.21,175.39,4292.0,173.345,173.4637,173.2758,173.4538,4292.0
2024-03-01 13:00:00,175.39,175.42,175.27,175.35,3884.0,173.4538,173.4835,173.3351,173.4142,3884.0
2024-03-01 13:10:00,175.36,175.8,175.32,175.72,4988.0,173.4241,173.8593,173.3846,173.7801,4988.0
2024-03-01 13:20:00,175.72,175.74,175.49,175.49,5956.0,173.7801,173.7999,173.5527,173.5527,5956.0
2024-03-01 13:30:00,175.49,175.53,175.15,175.19,7359.0,173.5527,173.5922,173.2164,173.256,7359.0
2024-03-01 13:40:00,175.22,175.31,175.02,175.03,4977.0,173.2857,173.3747,173.0879,173.0978,4977.0
2024-03-01 13:50:00,175.02,175.14,174.86,175.1,7168.0,173.0879,173.2066,172.9296,173.167,7168.0
2024-03-01 14:00:00,175.09,175.55,175.09,175.3,7845.0,173.1571,173.612,173.1571,173.3648,7845.0
2024-03-01 14:10:00,175.25,175.46,175.15,175.35,7073.0,173.3153,173.523,173.2164,173.4142,7073.0
2024-03-01 14:20:00,175.35,175.35,174.76,174.76,8924.0,173.4142,173.4142,172.8307,172.8307,8924.0
2024-03-01 14:30:00,174.75,175.12,174.75,175.06,12598.0,172.8209,173.1868,172.8209,173.1274,12598.0
2024-03-01 14:40:00,175.06,175.17,174.76,174.78,6985.0,173.1274,173.2362,172.8307,172.8505,6985.0
2024-03-01 14:50:00,174.8,175.21,174.73,175.21,7662.0,172.8703,173.2758,172.8011,173.2758,7662.0
2024-03-01 15:00:00,175.21,175.21,174.71,174.72,12760.0,173.2758,173.2758,172.7813,172.7912,12760.0
2024-03-01 15:10:00,174.95,174.96,174.73,174.93,8958.0,173.0186,173.0285,172.8011,172.9989,8958.0
2024-03-01 15:20:00,174.89,175.17,174.8,174.98,11481.0,172.9593,173.2362,172.8703,173.0483,11481.0
2024-03-01 15:30:00,174.98,175.05,174.55,174.58,13119.0,173.0483,173.1175,172.6231,172.6527,13119.0
2024-03-01 15:40:00,174.52,174.52,174.04,174.38,31933.0,172.5934,172.5934,172.1187,172.4549,31933.0
2024-03-01 15:50:00,174.41,174.71,174.05,174.66,74737.0,172.4846,172.7813,172.1286,172.7319,74737.0
2024-03-04 09:30:00,176.2,178.88,175.21,177.47,33029.0,174.2548,176.9053,173.2758,175.5108,33029.0
2024-03-04 09:40:00,177.08,177.57,176.63,177.13,17708.0,175.1251,175.6097,174.6801,175.1746,17708.0
2024-03-04 09:50:00,177.26,177.99,177.04,177.94,5263.0,175.3031,176.0251,175.0856,175.9756,5263.0
2024-03-04 10:00:00,177.98,178.12,176.92,176.92,10191.0,176.0152,176.1537,174.9669,174.9669,10191.0
2024-03-04 10:10:00,176.91,176.91,175.95,175.99,7261.0,174.957,174.957,174.0076,174.0472,7261.0
2024-03-04 10:20:00,176.06,176.13,175.46,175.48,6381.0,174.1164,174.1856,173.523,173.5428,6381.0
2024-03-04 10:30:00,175.67,176.97,175.67,176.97,6549.0,173.7307,175.0163,173.7307,175.0163,6549.0
2024-03-04 10:40:00,176.98,177.53,176.54,176.89,12622.0,175.0262,175.5702,174.5911,174.9372,12622.0
2024-03-04 10:50:00,176.93,176.93,176.47,176.47,8400.0,174.9768,174.9768,174.5219,174.5219,8400.0
2024-03-04 11:00:00,176.72,177.16,176.54,177.16,9863.0,174.7691,175.2043,174.5911,175.2043,9863.0
2024-03-04 11:10:00,177.17,177.36,176.96,177.36,3263.0,175.2141,175.402,175.0065,175.402,3263.0
2024-03-04 11:20:00,177.27,177.38,176.88,177.13,14308.0,175.313,175.4218,174.9273,175.1746,14308.0
2024-03-04 11:30:00,177.08,177.58,177.04,177.56,10288.0,175.1251,175.6196,175.0856,175.5998,10288.0
2024-03-04 11:40:00,177.59,178.08,177.28,177.97,12146.0,175.6295,176.1141,175.3229,176.0053,12146.0
2024-03-04 11:50:00,177.96,178.04,177.31,177.74,11494.0,175.9954,176.0745,175.3526,175.7778,11494.0
2024-03-04 12:00:00,177.58,177.66,177.27,177.5,8327.0,175.6196,175.6987,175.313,175.5405,8327.0
2024-03-04 12:10:00,177.5,177.54,177.22,177.34,4170.0,175.5405,175.5801,175.2636,175.3823,4170.0
2024-03-04 12:20:00,177.42,177.85,177.42,177.84,10494.0,175.4614,175.8866,175.4614,175.8767,10494.0
2024-03-04 12:30:00,177.87,178.29,177.73,178.28,16617.0,175.9064,176.3218,175.768,176.3119,16617.0
2024-03-04 12:40:00,178.36,178.69,178.29,178.59,9345.0,176.391,176.7174,176.3218,176.6185,9345.0
2024-03-04 12:50:00,178.51,178.72,178.28,178.41,10501.0,176.5393,176.747,176.3119,176.4405,10501.0
2024-03-04 13:00:00,178.46,178.97,178.35,178.65,15497.0,176.4899,176.9943,176.3811,176.6778,15497.0
2024-03-04 13:10:00,178.65,178.79,178.36,178.52,6249.0,176.6778,176.8163,176.391,176.5492,6249.0
2024-03-04 13:20:00,178.47,178.57,178.37,178.41,9602.0,176.4998,176.5987,176.4009,176.4405,9602.0
2024-03-04 13:30:00,178.4,178.93,178.32,178.87,15666.0,176.4306,176.9547,176.3514,176.8954,15666.0
2024-03-04 13:40:00,178.88,179.17,178.72,178.75,9406.0,176.9053,177.1921,176.747,176.7767,9406.0
2024-03-04 13:50:00,178.76,178.86,178.58,178.67,7066.0,176.7866,176.8855,176.6086,176.6976,7066.0
2024-03-04 14:00:00,178.67,178.67,178.23,178.23,6381.0,176.6976,176.6976,176.2624,176.2624,6381.0
2024-03-04 14:10:00,178.31,178.45,178.21,178.44,4904.0,176.3416,176.48,176.2427,176.4701,4904.0
2024-03-04 14:20:00,178.45,179.11,178.35,179.11,13252.0,176.48,177.1327,176.3811,177.1327,13252.0
2024-03-04 14:30:00,179.19,179.85,179.02,179.85,10534.0,177.2118,177.8646,177.0437,177.8646,10534.0
2024-03-04 14:40:00,179.83,180.18,179.5,180.12,12997.0,177.8448,178.1909,177.5184,178.1316,12997.0
2024-03-04 14:50:00,180.16,180.82,180.06,180.76,14416.0,178.1711,178.8238,178.0722,178.7645,14416.0
2024-03-04 15:00:00,180.76,181.18,180.64,181.13,18759.0,178.7645,179.1799,178.6458,179.1304,18759.0
2024-03-04 15:10:00,181.12,181.12,180.51,180.57,23124.0,179.1205,179.1205,178.5173,178.5766,23124.0
2024-03-04 15:20:00,180.48,180.52,180.11,180.11,8488.0,178.4876,178.5272,178.1217,178.1217,8488.0
2024-03-04 15:30:00,180.08,180.43,179.84,179.84,15904.0,178.092,178.4382,177.8547,177.8547,15904.0
2024-03-04 15:40:00,179.82,180.67,179.82,180.47,29917.0,177.8349,178.6755,177.8349,178.4777,29917.0
2024-03-04 15:50:00,180.52,180.92,180.39,180.71,101885.0,178.5272,178.9227,178.3986,178.7151,101885.0
2024-03-05 09:30:00,181.18,181.18,179.08,180.96,13936.0,179.1799,179.1799,177.1031,178.9623,13936.0
2024-03-05 09:40:00,180.7,181.0,180.11,180.5,30392.0,178.7052,179.0019,178.1217,178.5074,30392.0
2024-03-05 09:50:00,180.12,180.21,179.56,179.56,3034.0,178.1316,178.2206,177.5778,177.5778,3034.0
2024-03-05 10:00:00,179.75,179.98,178.66,178.83,6203.0,177.7657,177.9931,176.6877,176.8558,6203.0
2024-03-05 10:10:00,178.84,178.85,178.03,178.03,4804.0,176.8657,176.8756,176.0646,176.0646,4804.0
2024-03-05 10:20:00,178.09,178.2,177.03,177.33,13651.0,176.124,176.2328,175.0757,175.3724,13651.0
2024-03-05 10:30:00,177.4,177.64,177.32,177.32,4889.0,175.4416,175.679,175.3625,175.3625,4889.0
2024-03-05 10:40:00,177.4,177.55,177.16,177.34,4317.0,175.4416,175.5899,175.2043,175.3823,4317.0
2024-03-05 10:50:00,177.53,177.53,177.2,177.25,6666.0,175.5702,175.5702,175.2438,175.2933,6666.0
2024-03-05 11:00:00,177.21,177.21,176.32,176.67,8274.0,175.2537,175.2537,174.3735,174.7197,8274.0
2024-03-05 11:10:00,176.59,177.03,176.44,177.03,3891.0,174.6405,175.0757,174.4922,175.0757,3891.0
2024-03-05 11:20:00,177.03,177.37,176.95,177.35,5106.0,175.0757,175.4119,174.9966,175.3922,5106.0
2024-03-05 11:30:00,177.4,177.77,177.4,177.77,5206.0,175.4416,175.8075,175.4416,175.8075,5206.0
2024-03-05 11:40:00,177.61,177.77,177.19,177.3,12479.0,175.6493,175.8075,175.2339,175.3427,12479.0
2024-03-05 11:50:00,177.28,177.43,177.15,177.27,4175.0,175.3229,175.4713,175.1944,175.313,4175.0
2024-03-05 12:00:00,177.24,177.33,177.18,177.21,2848.0,175.2834,175.3724,175.224,175.2537,2848.0
2024-03-05 12:10:00,177.15,177.57,176.92,177.57,8317.0,175.1944,175.6097,174.9669,175.6097,8317.0
2024-03-05 12:20:00,177.64,177.73,177.55,177.73,1852.0,175.679,175.768,175.5899,175.768,1852.0
2024-03-05 12:30:00,177.71,177.71,177.27,177.27,4333.0,175.7482,175.7482,175.313,175.313,4333.0
2024-03-05 12:40:00,177.17,177.27,177.04,177.26,6138.0,175.2141,175.313,175.0856,175.3031,6138.0
2024-03-05 12:50:00,177.26,177.28,177.05,177.11,3928.0,175.3031,175.3229,175.0955,175.1548,3928.0
2024-03-05 13:00:00,177.04,177.09,176.92,176.98,4332.0,175.0856,175.135,174.9669,175.0262,4332.0
2024-03-05 13:10:00,177.15,177.38,177.14,177.38,2578.0,175.1944,175.4218,175.1845,175.4218,2578.0
2024-03-05 13:20:00,177.33,177.66,177.33,177.61,2568.0,175.3724,175.6987,175.3724,175.6493,2568.0
2024-03-05 13:30:00,177.61,177.68,177.57,177.65,1508.0,175.6493,175.7185,175.6097,175.6888,1508.0
2024-03-05 13:40:00,177.65,177.72,177.18,177.26,9728.0,175.6888,175.7581,175.224,175.3031,9728.0
2024-03-05 13:50:00,177.27,177.27,177.0,177.0,1898.0,175.313,175.313,175.046,175.046,1898.0
2024-03-05 14:00:00,177.01,177.13,176.9,177.13,4630.0,175.0559,175.1746,174.9471,175.1746,4630.0
2024-03-05 14:10:00,177.08,177.26,177.08,177.26,5829.0,175.1251,175.3031,175.1251,175.3031,5829.0
2024-03-05 14:20:00,177.26,177.54,177.26,177.54,5730.0,175.3031,175.5801,175.3031,175.5801,5730.0
2024-03-05 14:30:00,177.53,177.54,176.98,177.12,8307.0,175.5702,175.5801,175.0262,175.1647,8307.0
2024-03-05 14:40:00,177.12,177.22,176.7,176.8,7534.0,175.1647,175.2636,174.7493,174.8482,7534.0
2024-03-05 14:50:00,176.81,177.02,176.77,176.97,5249.0,174.8581,175.0658,174.8186,175.0163,5249.0
2024-03-05 15:00:00,176.94,177.0,176.74,176.95,6543.0,174.9867,175.046,174.7889,174.9966,6543.0
2024-03-05 15:10:00,176.95,176.97,176.79,176.94,8309.0,174.9966,175.0163,174.8383,174.9867,8309.0
2024-03-05 15:20:00,176.94,177.31,176.82,176.85,18775.0,174.9867,175.3526,174.868,174.8977,18775.0
2024-03-05 15:30:00,176.74,176.98,176.61,176.83,9522.0,174.7889,175.0262,174.6603,174.8779,9522.0
2024-03-05 15:40:00,176.77,177.1,176.62,177.0,16036.0,174.8186,175.1449,174.6702,175.046,16036.0
2024-03-05 15:50:00,177.08,177.75,177.04,177.67,61590.0,175.1251,175.7877,175.0856,175.7086,61590.0
2024-03-06 09:30:00,178.98,180.84,178.92,180.83,9672.0,177.0042,178.8436,176.9448,178.8337,9672.0
2024-03-06 09:40:00,180.83,181.67,180.04,181.48,7729.0,178.8337,179.6645,178.0525,179.4766,7729.0
2024-03-06 09:50:00,181.36,183.1,181.36,182.97,9532.0,179.3579,181.0787,179.3579,180.9501,9532.0
2024-03-06 10:00:00,182.88,183.13,180.83,180.92,16068.0,180.8611,181.1083,178.8337,178.9227,16068.0
2024-03-06 10:10:00,180.72,180.88,180.47,180.54,3600.0,178.725,178.8832,178.4777,178.5469,3600.0
2024-03-06 10:20:00,180.58,180.89,180.23,180.23,49326.0,178.5865,178.8931,178.2404,178.2404,49326.0
2024-03-06 10:30:00,180.18,181.03,180.08,180.97,9691.0,178.1909,179.0315,178.092,178.9722,9691.0
2024-03-06 10:40:00,180.92,181.04,179.99,180.03,28006.0,178.9227,179.0414,178.003,178.0426,28006.0
2024-03-06 10:50:00,180.21,180.49,179.7,180.02,4192.0,178.2206,178.4975,177.7162,178.0327,4192.0
2024-03-06 11:00:00,179.91,180.46,179.91,180.29,4632.0,177.9239,178.4678,177.9239,178.2997,4632.0
2024-03-06 11:10:00,180.31,180.42,180.15,180.42,5194.0,178.3195,178.4283,178.1612,178.4283,5194.0
2024-03-06 11:20:00,180.47,180.67,180.34,180.67,3441.0,178.4777,178.6755,178.3491,178.6755,3441.0
2024-03-06 11:30:00,180.59,180.76,180.19,180.76,3978.0,178.5964,178.7645,178.2008,178.7645,3978.0
2024-03-06 11:40:00,180.82,181.15,180.77,181.15,2306.0,178.8238,179.1502,178.7744,179.1502,2306.0
2024-03-06 11:50:00,181.09,181.43,181.08,181.2,4554.0,179.0909,179.4271,179.081,179.1997,4554.0
2024-03-06 12:00:00,181.1,181.27,180.77,180.9,7397.0,179.1008,179.2689,178.7744,178.903,7397.0
2024-03-06 12:10:00,180.92,181.14,180.92,181.03,2974.0,178.9227,179.1403,178.9227,179.0315,2974.0
2024-03-06 12:20:00,181.14,181.35,180.91,181.35,7937.0,179.1403,179.348,178.9129,179.348,7937.0
2024-03-06 12:30:00,181.44,181.53,181.28,181.43,3784.0,179.437,179.526,179.2788,179.4271,3784.0
2024-03-06 12:40:00,181.39,181.56,180.91,181.08,6338.0,179.3876,179.5557,178.9129,179.081,6338.0
2024-03-06 12:50:00,181.21,181.29,180.98,181.17,2470.0,179.2095,179.2887,178.9821,179.17,2470.0
2024-03-06 13:00:00,181.18,181.55,181.18,181.55,4235.0,179.1799,179.5458,179.1799,179.5458,4235.0
2024-03-06 13:10:00,181.43,181.93,181.25,181.87,6118.0,179.4271,179.9216,179.2491,179.8623,6118.0
2024-03-06 13:20:00,181.89,182.55,181.88,182.55,12105.0,179.882,180.5347,179.8721,180.5347,12105.0
2024-03-06 13:30:00,182.42,182.43,181.59,181.89,14335.0,180.4062,180.4161,179.5853,179.882,14335.0
2024-03-06 13:40:00,181.97,182.21,180.95,180.95,5086.0,179.9612,180.1985,178.9524,178.9524,5086.0
2024-03-06 13:50:00,180.91,181.41,180.9,181.41,4335.0,178.9129,179.4073,178.903,179.4073,4335.0
2024-03-06 14:00:00,181.19,181.95,181.17,181.75,23548.0,179.1898,179.9414,179.17,179.7436,23548.0
2024-03-06 14:10:00,181.79,182.27,181.65,182.09,17682.0,179.7831,180.2578,179.6447,180.0798,17682.0
2024-03-06 14:20:00,182.16,182.33,181.79,182.22,12079.0,180.1491,180.3172,179.7831,180.2084,12079.0
2024-03-06 14:30:00,182.22,183.08,182.12,183.0,7259.0,180.2084,181.0589,180.1095,180.9798,7259.0
2024-03-06 14:40:00,183.03,183.52,182.95,183.49,7357.0,181.0095,181.494,180.9303,181.4644,7357.0
2024-03-06 14:50:00,183.37,183.54,183.05,183.21,8108.0,181.3457,181.5138,181.0292,181.1875,8108.0
2024-03-06 15:00:00,183.24,183.24,182.7,183.05,8596.0,181.2171,181.2171,180.6831,181.0292,8596.0
2024-03-06 15:10:00,183.1,183.6,183.1,183.29,12910.0,181.0787,181.5732,181.0787,181.2666,12910.0
2024-03-06 15:20:00,183.29,183.87,183.11,183.16,28525.0,181.2666,181.8402,181.0886,181.138,28525.0
2024-03-06 15:30:00,183.17,183.62,182.74,183.02,18578.0,181.1479,181.5929,180.7227,180.9996,18578.0
2024-03-06 15:40:00,183.13,183.63,183.1,183.56,14728.0,181.1083,181.6028,181.0787,181.5336,14728.0
2024-03-06 15:50:00,183.52,184.36,183.49,184.33,119240.0,181.494,182.3248,181.4644,182.2951,119240.0
2024-03-07 09:30:00,190.0,191.7,189.75,190.43,36521.0,187.9025,189.5837,187.6553,188.3278,36521.0
2024-03-07 09:40:00,190.31,190.4,188.91,189.69,45862.0,188.2091,188.2981,186.8245,187.5959,45862.0
2024-03-07 09:50:00,189.87,192.17,189.67,191.32,39411.0,187.7739,190.0485,187.5761,189.2079,39411.0
2024-03-07 10:00:00,191.37,191.48,189.71,190.27,39101.0,189.2574,189.3662,187.6157,188.1695,39101.0
2024-03-07 10:10:00,190.44,191.37,190.16,191.12,26120.0,188.3376,189.2574,188.0607,189.0101,26120.0
2024-03-07 10:20:00,191.12,191.51,190.93,191.0,21916.0,189.0101,189.3958,188.8222,188.8915,21916.0
2024-03-07 10:30:00,190.93,191.25,190.64,190.8,16998.0,188.8222,189.1387,188.5354,188.6937,16998.0
2024-03-07 10:40:00,190.82,191.7,190.69,191.5,13295.0,188.7135,189.5837,188.5849,189.3859,13295.0
2024-03-07 10:50:00,191.63,192.12,191.28,191.49,15720.0,189.5145,189.9991,189.1684,189.3761,15720.0
2024-03-07 11:00:00,191.63,191.93,191.43,191.84,5015.0,189.5145,189.8112,189.3167,189.7222,5015.0
2024-03-07 11:10:00,191.84,192.53,191.75,192.53,7840.0,189.7222,190.4046,189.6332,190.4046,7840.0
2024-03-07 11:20:00,192.53,193.49,192.53,193.49,6726.0,190.4046,191.354,190.4046,191.354,6726.0
2024-03-07 11:30:00,193.43,194.26,193.2,194.26,12156.0,191.2946,192.1155,191.0672,192.1155,12156.0
2024-03-07 11:40:00,194.1,194.16,193.04,193.09,11633.0,191.9572,192.0166,190.9089,190.9584,11633.0
2024-03-07 11:50:00,193.09,193.4,192.83,193.37,25248.0,190.9584,191.265,190.7013,191.2353,25248.0
2024-03-07 12:00:00,193.25,193.25,192.11,192.28,5961.0,191.1166,191.1166,189.9892,190.1573,5961.0
2024-03-07 12:10:00,192.3,193.29,192.18,193.07,18316.0,190.1771,191.1562,190.0584,190.9386,18316.0
2024-03-07 12:20:00,193.0,193.32,192.79,193.11,10291.0,190.8694,191.1859,190.6617,190.9782,10291.0
2024-03-07 12:30:00,192.99,193.78,192.89,193.78,4594.0,190.8595,191.6408,190.7606,191.6408,4594.0
2024-03-07 12:40:00,193.68,193.69,192.9,192.9,6316.0,191.5419,191.5518,190.7705,190.7705,6316.0
2024-03-07 12:50:00,192.84,192.87,192.49,192.52,4282.0,190.7112,190.7408,190.365,190.3947,4282.0
2024-03-07 13:00:00,192.46,192.46,191.89,192.2,8368.0,190.3353,190.3353,189.7716,190.0782,8368.0
2024-03-07 13:10:00,192.3,192.41,191.89,192.3,8074.0,190.1771,190.2859,189.7716,190.1771,8074.0
2024-03-07 13:20:00,192.4,192.78,192.29,192.64,3490.0,190.276,190.6518,190.1672,190.5134,3490.0
2024-03-07 13:30:00,192.74,192.84,192.17,192.17,3570.0,190.6123,190.7112,190.0485,190.0485,3570.0
2024-03-07 13:40:00,192.18,192.41,192.02,192.41,4493.0,190.0584,190.2859,189.9002,190.2859,4493.0
2024-03-07 13:50:00,192.34,193.04,192.27,192.88,7894.0,190.2167,190.9089,190.1474,190.7507,7894.0
2024-03-07 14:00:00,192.87,192.87,192.49,192.61,3860.0,190.7408,190.7408,190.365,190.4837,3860.0
2024-03-07 14:10:00,192.67,192.73,192.41,192.68,3605.0,190.543,190.6024,190.2859,190.5529,3605.0
2024-03-07 14:20:00,192.76,192.76,192.35,192.49,7244.0,190.632,190.632,190.2266,190.365,7244.0
2024-03-07 14:30:00,192.49,192.57,192.29,192.42,8738.0,190.365,190.4441,190.1672,190.2958,8738.0
2024-03-07 14:40:00,192.44,192.69,192.44,192.69,6432.0,190.3156,190.5628,190.3156,190.5628,6432.0
2024-03-07 14:50:00,192.74,193.41,192.74,193.21,13002.0,190.6123,191.2749,190.6123,191.0771,13002.0
2024-03-07 15:00:00,193.19,193.19,192.37,192.37,7849.0,191.0573,191.0573,190.2463,190.2463,7849.0
2024-03-07 15:10:00,192.41,192.83,192.36,192.56,9532.0,190.2859,190.7013,190.2365,190.4342,9532.0
2024-03-07 15:20:00,192.56,192.56,192.04,192.38,9277.0,190.4342,190.4342,189.92,190.2562,9277.0
2024-03-07 15:30:00,192.39,192.55,192.31,192.35,10975.0,190.2661,190.4244,190.187,190.2266,10975.0
2024-03-07 15:40:00,192.4,192.88,192.36,192.65,26592.0,190.276,190.7507,190.2365,190.5233,26592.0
2024-03-07 15:50:00,192.65,192.95,192.46,192.53,122137.0,190.5233,190.8199,190.3353,190.4046,122137.0
2024-03-08 09:30:00,192.0,194.79,191.29,191.31,37629.0,189.8804,192.6396,189.1783,189.198,37629.0
2024-03-08 09:40:00,190.85,192.22,190.58,190.88,17708.0,188.7431,190.098,188.4761,188.7728,17708.0
2024-03-08 09:50:00,191.07,191.64,189.56,190.62,16837.0,188.9607,189.5244,187.4674,188.5157,16837.0
2024-03-08 10:00:00,190.59,190.68,188.71,189.23,14522.0,188.486,188.575,186.6267,187.141,14522.0
2024-03-08 10:10:00,189.1,189.12,188.33,188.37,9960.0,187.0124,187.0322,186.2509,186.2905,9960.0
2024-03-08 10:20:00,188.31,189.24,188.31,189.24,5683.0,186.2312,187.1509,186.2312,187.1509,5683.0
2024-03-08 10:30:00,189.06,189.19,188.7,189.09,6244.0,186.9729,187.1014,186.6169,187.0026,6244.0
2024-03-08 10:40:00,189.08,189.54,188.96,189.35,23845.0,186.9927,187.4476,186.874,187.2597,23845.0
2024-03-08 10:50:00,189.27,189.3,188.41,188.53,9368.0,187.1806,187.2102,186.3301,186.4487,9368.0
2024-03-08 11:00:00,188.55,188.55,187.58,187.87,3979.0,186.4685,186.4685,185.5092,185.796,3979.0
2024-03-08 11:10:00,187.8,188.15,187.61,187.61,7260.0,185.7268,186.0729,185.5389,185.5389,7260.0
2024-03-08 11:20:00,187.73,188.0,187.36,187.37,8537.0,185.6576,185.9246,185.2916,185.3015,8537.0
2024-03-08 11:30:00,187.28,187.78,187.28,187.59,11658.0,185.2125,185.707,185.2125,185.5191,11658.0
2024-03-08 11:40:00,187.48,187.79,187.35,187.42,8996.0,185.4103,185.7169,185.2818,185.351,8996.0
2024-03-08 11:50:00,187.53,187.87,187.07,187.07,7605.0,185.4598,185.796,185.0049,185.0049,7605.0
2024-03-08 12:00:00,187.23,187.39,187.08,187.18,5517.0,185.1631,185.3213,185.0147,185.1136,5517.0
2024-03-08 12:10:00,187.09,187.17,186.39,186.46,10168.0,185.0246,185.1037,184.3324,184.4016,10168.0
2024-03-08 12:20:00,186.58,186.58,186.04,186.28,7107.0,184.5203,184.5203,183.9862,184.2236,7107.0
2024-03-08 12:30:00,186.39,186.72,186.16,186.72,6059.0,184.3324,184.6587,184.1049,184.6587,6059.0
2024-03-08 12:40:00,186.53,186.56,186.17,186.25,5516.0,184.4708,184.5005,184.1148,184.1939,5516.0
2024-03-08 12:50:00,186.22,186.42,185.99,186.42,5995.0,184.1642,184.362,183.9368,184.362,5995.0
2024-03-08 13:00:00,186.42,186.66,186.02,186.66,8249.0,184.362,184.5994,183.9664,184.5994,8249.0
2024-03-08 13:10:00,186.74,187.96,186.74,187.95,8397.0,184.6785,185.885,184.6785,185.8751,8397.0
2024-03-08 13:20:00,188.02,188.61,187.59,187.59,15482.0,185.9444,186.5278,185.5191,185.5191,15482.0
2024-03-08 13:30:00,187.55,188.01,187.17,187.17,9817.0,185.4796,185.9345,185.1037,185.1037,9817.0
2024-03-08 13:40:00,186.9,187.07,186.26,186.44,9620.0,184.8367,185.0049,184.2038,184.3818,9620.0
2024-03-08 13:50:00,186.32,186.55,185.97,186.55,7142.0,184.2631,184.4906,183.917,184.4906,7142.0
2024-03-08 14:00:00,186.64,187.15,186.59,187.15,5622.0,184.5796,185.084,184.5301,185.084,5622.0
2024-03-08 14:10:00,187.19,187.99,187.18,187.99,6609.0,185.1235,185.9147,185.1136,185.9147,6609.0
2024-03-08 14:20:00,188.03,188.61,188.03,188.43,20601.0,185.9543,186.5278,185.9543,186.3498,20601.0
2024-03-08 14:30:00,188.47,188.99,188.47,188.81,20595.0,186.3894,186.9037,186.3894,186.7256,20595.0
2024-03-08 14:40:00,188.8,188.89,188.46,188.65,15390.0,186.7158,186.8048,186.3795,186.5674,15390.0
2024-03-08 14:50:00,188.71,189.02,188.56,188.69,15591.0,186.6267,186.9333,186.4784,186.607,15591.0
2024-03-08 15:00:00,188.77,189.32,188.77,189.17,17262.0,186.6861,187.23,186.6861,187.0817,17262.0
2024-03-08 15:10:00,189.1,189.1,188.39,188.51,4357.0,187.0124,187.0124,186.3103,186.429,4357.0
2024-03-08 15:20:00,188.5,188.66,188.06,188.09,6749.0,186.4191,186.5773,185.9839,186.0136,6749.0
2024-03-08 15:30:00,188.19,188.52,188.11,188.25,10241.0,186.1125,186.4388,186.0334,186.1718,10241.0
2024-03-08 15:40:00,188.24,188.38,188.02,188.21,15799.0,186.1619,186.3004,185.9444,186.1323,15799.0
2024-03-08 15:50:00,188.27,188.58,188.25,188.44,73797.0,186.1916,186.4982,186.1718,186.3597,73797.0
2024-03-11 09:30:00,185.55,186.72,184.38,185.65,18818.0,183.5016,184.6587,182.3445,183.6005,18818.0
2024-03-11 09:40:00,185.79,186.35,185.56,186.02,4197.0,183.739,184.2928,183.5115,183.9664,4197.0
2024-03-11 09:50:00,186.03,186.57,186.02,186.56,4820.0,183.9763,184.5104,183.9664,184.5005,4820.0
2024-03-11 10:00:00,186.55,186.77,186.08,186.23,5998.0,184.4906,184.7082,184.0258,184.1741,5998.0
2024-03-11 10:10:00,186.22,186.22,185.81,185.89,3493.0,184.1642,184.1642,183.7588,183.8379,3493.0
2024-03-11 10:20:00,185.99,185.99,185.35,185.44,2946.0,183.9368,183.9368,183.3038,183.3928,2946.0
2024-03-11 10:30:00,185.41,185.63,185.37,185.56,6306.0,183.3632,183.5807,183.3236,183.5115,6306.0
2024-03-11 10:40:00,185.62,185.91,185.52,185.86,3650.0,183.5709,183.8577,183.472,183.8082,3650.0
2024-03-11 10:50:00,185.93,186.76,185.92,186.76,3300.0,183.8774,184.6983,183.8675,184.6983,3300.0
2024-03-11 11:00:00,186.76,186.92,186.76,186.84,2419.0,184.6983,184.8565,184.6983,184.7774,2419.0
2024-03-11 11:10:00,186.87,186.87,186.6,186.6,3255.0,184.8071,184.8071,184.54,184.54,3255.0
2024-03-11 11:20:00,186.61,186.61,186.32,186.38,4574.0,184.5499,184.5499,184.2631,184.3225,4574.0
2024-03-11 11:30:00,186.29,186.52,186.02,186.52,3108.0,184.2335,184.4609,183.9664,184.4609,3108.0
2024-03-11 11:40:00,186.52,186.89,186.48,186.76,7838.0,184.4609,184.8268,184.4214,184.6983,7838.0
2024-03-11 11:50:00,186.82,186.99,186.68,186.99,2300.0,184.7576,184.9257,184.6192,184.9257,2300.0
2024-03-11 12:00:00,186.82,186.82,186.32,186.33,4576.0,184.7576,184.7576,184.2631,184.273,4576.0
2024-03-11 12:10:00,186.33,186.57,186.13,186.53,5895.0,184.273,184.5104,184.0752,184.4708,5895.0
2024-03-11 12:20:00,186.46,186.6,186.41,186.41,2900.0,184.4016,184.54,184.3521,184.3521,2900.0
2024-03-11 12:30:00,186.52,186.88,186.52,186.79,5262.0,184.4609,184.8169,184.4609,184.7279,5262.0
2024-03-11 12:40:00,186.75,186.92,186.62,186.63,3278.0,184.6884,184.8565,184.5598,184.5697,3278.0
2024-03-11 12:50:00,186.68,187.12,186.56,186.92,11990.0,184.6192,185.0543,184.5005,184.8565,11990.0
2024-03-11 13:00:00,186.92,187.21,186.85,187.21,28922.0,184.8565,185.1433,184.7873,185.1433,28922.0
2024-03-11 13:10:00,187.21,187.41,187.05,187.41,3706.0,185.1433,185.3411,184.9851,185.3411,3706.0
2024-03-11 13:20:00,187.51,187.62,187.36,187.43,12731.0,185.44,185.5488,185.2916,185.3609,12731.0
2024-03-11 13:30:00,187.45,187.54,187.05,187.25,42143.0,185.3807,185.4697,184.9851,185.1829,42143.0
2024-03-11 13:40:00,187.25,187.28,186.66,187.24,42948.0,185.1829,185.2125,184.5994,185.173,42948.0
2024-03-11 13:50:00,187.24,187.8,187.05,187.78,31943.0,185.173,185.7268,184.9851,185.707,31943.0
2024-03-11 14:00:00,187.78,188.24,187.77,187.86,50906.0,185.707,186.1619,185.6971,185.7861,50906.0
2024-03-11 14:10:00,187.86,188.12,187.75,187.91,83108.0,185.7861,186.0433,185.6773,185.8356,83108.0
2024-03-11 14:20:00,187.96,188.2,187.6,188.15,33375.0,185.885,186.1224,185.529,186.0729,33375.0
2024-03-11 14:30:00,188.11,188.43,188.02,188.42,30714.0,186.0334,186.3498,185.9444,186.3399,30714.0
2024-03-11 14:40:00,188.42,188.55,187.95,188.12,38323.0,186.3399,186.4685,185.8751,186.0433,38323.0
2024-03-11 14:50:00,188.12,188.49,187.98,188.26,20464.0,186.0433,186.4092,185.9048,186.1817,20464.0
2024-03-11 15:00:00,188.3,188.84,188.29,188.81,18086.0,186.2213,186.7553,186.2114,186.7256,18086.0
2024-03-11 15:10:00,188.86,189.15,188.79,189.07,27095.0,186.7751,187.0619,186.7059,186.9828,27095.0
2024-03-11 15:20:00,189.07,189.18,188.9,189.1,24300.0,186.9828,187.0916,186.8146,187.0124,24300.0
2024-03-11 15:30:00,189.03,189.04,188.7,188.91,42035.0,186.9432,186.9531,186.6169,186.8245,42035.0
2024-03-11 15:40:00,188.93,189.33,188.89,189.13,49921.0,186.8443,187.2399,186.8048,187.0421,49921.0
2024-03-11 15:50:00,189.17,189.87,189.13,189.82,131359.0,187.0817,187.7739,187.0421,187.7245,131359.0
2024-03-12 09:30:00,189.25,189.66,188.79,189.06,28498.0,187.1608,187.5663,186.7059,186.9729,28498.0
2024-03-12 09:40:00,189.03,190.71,189.03,190.5,16833.0,186.9432,188.6047,186.9432,188.397,16833.0
2024-03-12 09:50:00,190.76,191.86,190.51,191.21,13415.0,188.6541,189.742,188.4069,189.0991,13415.0
2024-03-12 10:00:00,191.23,191.81,191.05,191.66,13990.0,189.1189,189.6925,188.9409,189.5442,13990.0
2024-03-12 10:10:00,191.69,193.1,191.66,192.97,18191.0,189.5738,190.9683,189.5442,190.8397,18191.0
2024-03-12 10:20:00,193.23,193.75,192.59,193.27,11262.0,191.0968,191.6111,190.4639,191.1364,11262.0
2024-03-12 10:30:00,193.28,193.57,193.05,193.12,6853.0,191.1463,191.4331,190.9188,190.9881,6853.0
2024-03-12 10:40:00,193.23,193.29,192.59,193.05,10247.0,191.0968,191.1562,190.4639,190.9188,10247.0
2024-03-12 10:50:00,193.18,193.28,192.89,193.28,12278.0,191.0474,191.1463,190.7606,191.1463,12278.0
2024-03-12 11:00:00,193.31,193.61,193.11,193.42,9413.0,191.176,191.4727,190.9782,191.2848,9413.0
2024-03-12 11:10:00,193.43,194.16,193.32,194.16,16049.0,191.2946,192.0166,191.1859,192.0166,16049.0
2024-03-12 11:20:00,194.2,194.42,194.09,194.21,16415.0,192.0561,192.2737,191.9474,192.066,16415.0
2024-03-12 11:30:00,194.32,194.64,193.75,194.64,21321.0,192.1748,192.4913,191.6111,192.4913,21321.0
2024-03-12 11:40:00,194.62,194.71,193.28,193.43,34696.0,192.4715,192.5605,191.1463,191.2946,34696.0
2024-03-12 11:50:00,193.53,194.0,193.53,193.96,8360.0,191.3935,191.8583,191.3935,191.8188,8360.0
2024-03-12 12:00:00,194.05,194.18,193.46,193.54,16520.0,191.9078,192.0364,191.3243,191.4034,16520.0
2024-03-12 12:10:00,193.59,193.66,193.26,193.56,8097.0,191.4529,191.5221,191.1265,191.4232,8097.0
2024-03-12 12:20:00,193.68,193.88,193.39,193.65,12482.0,191.5419,191.7397,191.2551,191.5122,12482.0
2024-03-12 12:30:00,193.64,193.77,193.13,193.45,11290.0,191.5023,191.6309,190.998,191.3144,11290.0
2024-03-12 12:40:00,193.47,193.47,192.89,193.2,27206.0,191.3342,191.3342,190.7606,191.0672,27206.0
2024-03-12 12:50:00,193.28,193.74,193.25,193.68,7088.0,191.1463,191.6012,191.1166,191.5419,7088.0
2024-03-12 13:00:00,193.66,193.68,193.02,193.09,16925.0,191.5221,191.5419,190.8892,190.9584,16925.0
2024-03-12 13:10:00,193.0,193.05,192.28,192.62,10735.0,190.8694,190.9188,190.1573,190.4936,10735.0
2024-03-12 13:20:00,192.71,192.8,192.31,192.31,6673.0,190.5826,190.6716,190.187,190.187,6673.0
2024-03-12 13:30:00,192.39,192.81,192.24,192.81,4925.0,190.2661,190.6815,190.1178,190.6815,4925.0
2024-03-12 13:40:00,192.81,193.49,192.73,193.49,8940.0,190.6815,191.354,190.6024,191.354,8940.0
2024-03-12 13:50:00,193.55,193.82,193.4,193.72,10874.0,191.4133,191.6803,191.265,191.5814,10874.0
2024-03-12 14:00:00,193.79,193.93,193.68,193.78,11167.0,191.6507,191.7891,191.5419,191.6408,11167.0
2024-03-12 14:10:00,193.71,193.78,193.21,193.5,15010.0,191.5715,191.6408,191.0771,191.3639,15010.0
2024-03-12 14:20:00,193.5,193.72,193.44,193.7,16362.0,191.3639,191.5814,191.3045,191.5617,16362.0
2024-03-12 14:30:00,193.71,194.11,193.67,194.01,15631.0,191.5715,191.9671,191.532,191.8682,15631.0
2024-03-12 14:40:00,194.02,194.14,193.77,194.14,19946.0,191.8781,191.9968,191.6309,191.9968,19946.0
2024-03-12 14:50:00,194.1,194.15,193.96,194.03,26591.0,191.9572,192.0067,191.8188,191.888,26591.0
2024-03-12 15:00:00,194.03,194.17,193.84,193.92,18037.0,191.888,192.0265,191.7001,191.7792,18037.0
2024-03-12 15:10:00,193.95,194.19,193.75,193.8,20124.0,191.8089,192.0462,191.6111,191.6606,20124.0
2024-03-12 15:20:00,193.81,194.01,193.38,193.42,18168.0,191.6704,191.8682,191.2452,191.2848,18168.0
2024-03-12 15:30:00,193.42,193.56,193.16,193.55,36785.0,191.2848,191.4232,191.0276,191.4133,36785.0
2024-03-12 15:40:00,193.56,193.58,193.33,193.45,53278.0,191.4232,191.443,191.1957,191.3144,53278.0
2024-03-12 15:50:00,193.39,194.19,193.34,193.78,154844.0,191.2551,192.0462,191.2056,191.6408,154844.0
2024-03-13 09:30:00,193.68,193.68,192.11,192.36,15322.0,191.5419,191.5419,189.9892,190.2365,15322.0
2024-03-13 09:40:00,192.3,193.09,192.3,192.85,8871.0,190.1771,190.9584,190.1771,190.721,8871.0
2024-03-13 09:50:00,192.36,192.77,191.87,191.96,28232.0,190.2365,190.6419,189.7519,189.8409,28232.0
2024-03-13 10:00:00,192.09,192.75,191.68,192.61,12722.0,189.9694,190.6221,189.564,190.4837,12722.0
2024-03-13 10:10:00,192.64,193.1,192.51,193.1,15241.0,190.5134,190.9683,190.3848,190.9683,15241.0
2024-03-13 10:20:00,193.02,193.88,193.02,193.77,2833.0,190.8892,191.7397,190.8892,191.6309,2833.0
2024-03-13 10:30:00,193.69,194.23,193.55,193.72,4201.0,191.5518,192.0858,191.4133,191.5814,4201.0
2024-03-13 10:40:00,193.52,194.04,193.47,193.96,8802.0,191.3836,191.8979,191.3342,191.8188,8802.0
2024-03-13 10:50:00,193.96,194.22,193.73,193.84,8238.0,191.8188,192.0759,191.5913,191.7001,8238.0
2024-03-13 11:00:00,193.84,193.84,193.1,193.31,3633.0,191.7001,191.7001,190.9683,191.176,3633.0
2024-03-13 11:10:00,193.33,193.55,193.25,193.45,3811.0,191.1957,191.4133,191.1166,191.3144,3811.0
2024-03-13 11:20:00,193.56,193.75,193.5,193.5,3137.0,191.4232,191.6111,191.3639,191.3639,3137.0
2024-03-13 11:30:00,193.55,193.69,193.55,193.64,2675.0,191.4133,191.5518,191.4133,191.5023,2675.0
2024-03-13 11:40:00,193.65,193.67,192.95,193.12,2794.0,191.5122,191.532,190.8199,190.9881,2794.0
2024-03-13 11:50:00,193.02,193.2,192.95,193.19,5677.0,190.8892,191.0672,190.8199,191.0573,5677.0
2024-03-13 12:00:00,193.19,193.59,193.16,193.57,11483.0,191.0573,191.4529,191.0276,191.4331,11483.0
2024-03-13 12:10:00,193.53,193.91,193.5,193.91,9959.0,191.3935,191.7693,191.3639,191.7693,9959.0
2024-03-13 12:20:00,193.9,193.96,193.34,193.35,25451.0,191.7595,191.8188,191.2056,191.2155,25451.0
2024-03-13 12:30:00,193.35,193.35,193.02,193.03,5174.0,191.2155,191.2155,190.8892,190.8991,5174.0
2024-03-13 12:40:00,193.03,193.06,192.38,192.38,5229.0,190.8991,190.9287,190.2562,190.2562,5229.0
2024-03-13 12:50:00,192.26,192.46,192.13,192.13,12585.0,190.1376,190.3353,190.009,190.009,12585.0
2024-03-13 13:00:00,192.12,192.4,192.12,192.25,4700.0,189.9991,190.276,189.9991,190.1277,4700.0
2024-03-13 13:10:00,192.36,192.53,192.25,192.3,4675.0,190.2365,190.4046,190.1277,190.1771,4675.0
2024-03-13 13:20:00,192.25,192.84,192.21,192.75,6961.0,190.1277,190.7112,190.0881,190.6221,6961.0
2024-03-13 13:30:00,192.75,192.9,192.58,192.84,4286.0,190.6221,190.7705,190.454,190.7112,4286.0
2024-03-13 13:40:00,192.83,192.87,192.68,192.72,2822.0,190.7013,190.7408,190.5529,190.5925,2822.0
2024-03-13 13:50:00,192.72,192.74,192.62,192.74,5293.0,190.5925,190.6123,190.4936,190.6123,5293.0
2024-03-13 14:00:00,192.77,192.84,192.64,192.84,7246.0,190.6419,190.7112,190.5134,190.7112,7246.0
2024-03-13 14:10:00,192.86,193.2,192.85,193.16,3203.0,190.7309,191.0672,190.721,191.0276,3203.0
2024-03-13 14:20:00,193.05,193.12,192.86,192.87,3026.0,190.9188,190.9881,190.7309,190.7408,3026.0
2024-03-13 14:30:00,192.82,192.97,192.76,192.81,3758.0,190.6914,190.8397,190.632,190.6815,3758.0
2024-03-13 14:40:00,192.84,192.92,192.72,192.72,4402.0,190.7112,190.7903,190.5925,190.5925,4402.0
2024-03-13 14:50:00,192.76,192.85,192.61,192.85,9129.0,190.632,190.721,190.4837,190.721,9129.0
2024-03-13 15:00:00,192.81,192.84,192.66,192.76,5462.0,190.6815,190.7112,190.5331,190.632,5462.0
2024-03-13 15:10:00,192.71,192.86,192.66,192.79,14846.0,190.5826,190.7309,190.5331,190.6617,14846.0
2024-03-13 15:20:00,192.76,192.76,192.13,192.36,62079.0,190.632,190.632,190.009,190.2365,62079.0
2024-03-13 15:30:00,192.37,192.84,192.27,192.79,20165.0,190.2463,190.7112,190.1474,190.6617,20165.0
2024-03-13 15:40:00,192.72,193.01,192.38,192.41,33879.0,190.5925,190.8793,190.2562,190.2859,33879.0
2024-03-13 15:50:00,192.52,192.67,192.27,192.5,80397.0,190.3947,190.543,190.1474,190.3749,80397.0
2024-03-14 09:30:00,192.47,194.37,192.47,193.49,23674.0,190.3452,192.2243,190.3452,191.354,23674.0
2024-03-14 09:40:00,193.5,193.91,193.32,193.57,10283.0,191.3639,191.7693,191.1859,191.4331,10283.0
2024-03-14 09:50:00,193.58,193.87,193.37,193.58,11045.0,191.443,191.7298,191.2353,191.443,11045.0
2024-03-14 10:00:00,193.7,194.07,193.12,193.14,15411.0,191.5617,191.9276,190.9881,191.0078,15411.0
2024-03-14 10:10:00,193.1,193.26,192.93,193.16,36235.0,190.9683,191.1265,190.8002,191.0276,36235.0
2024-03-14 10:20:00,193.08,193.19,192.0,192.19,61084.0,190.9485,191.0573,189.8804,190.0683,61084.0
2024-03-14 10:30:00,192.03,192.95,192.03,192.8,11555.0,189.9101,190.8199,189.9101,190.6716,11555.0
2024-03-14 10:40:00,192.81,192.93,192.5,192.81,68762.0,190.6815,190.8002,190.3749,190.6815,68762.0
2024-03-14 10:50:00,192.82,192.84,190.77,191.01,36472.0,190.6914,190.7112,188.664,188.9014,36472.0
2024-03-14 11:00:00,190.9,191.53,190.76,191.06,49618.0,188.7926,189.4156,188.6541,188.9508,49618.0
2024-03-14 11:10:00,191.08,191.47,190.46,190.5,20944.0,188.9706,189.3563,188.3574,188.397,20944.0
2024-03-14 11:20:00,190.5,190.64,190.45,190.49,6720.0,188.397,188.5354,188.3475,188.3871,6720.0
2024-03-14 11:30:00,190.53,191.24,190.53,191.2,5516.0,188.4267,189.1288,188.4267,189.0893,5516.0
2024-03-14 11:40:00,191.18,191.52,191.18,191.24,4367.0,189.0695,189.4057,189.0695,189.1288,4367.0
2024-03-14 11:50:00,191.2,191.3,191.12,191.2,828.0,189.0893,189.1882,189.0101,189.0893,828.0
2024-03-14 12:00:00,191.1,191.42,191.02,191.02,2353.0,188.9904,189.3068,188.9112,188.9112,2353.0
2024-03-14 12:10:00,191.08,191.24,190.94,191.11,4330.0,188.9706,189.1288,188.8321,189.0003,4330.0
2024-03-14 12:20:00,191.1,191.68,191.04,191.59,4741.0,188.9904,189.564,188.931,189.475,4741.0
2024-03-14 12:30:00,191.69,192.19,191.56,192.19,6013.0,189.5738,190.0683,189.4453,190.0683,6013.0
2024-03-14 12:40:00,192.13,192.28,192.04,192.15,11908.0,190.009,190.1573,189.92,190.0288,11908.0
2024-03-14 12:50:00,192.15,192.15,191.71,191.79,10221.0,190.0288,190.0288,189.5936,189.6727,10221.0
2024-03-14 13:00:00,191.79,192.25,191.78,192.25,5929.0,189.6727,190.1277,189.6629,190.1277,5929.0
2024-03-14 13:10:00,192.15,192.23,191.87,191.88,8622.0,190.0288,190.1079,189.7519,189.7618,8622.0
2024-03-14 13:20:00,191.8,191.87,191.48,191.52,9556.0,189.6826,189.7519,189.3662,189.4057,9556.0
2024-03-14 13:30:00,191.47,191.74,191.45,191.66,9973.0,189.3563,189.6233,189.3365,189.5442,9973.0
2024-03-14 13:40:00,191.62,191.72,191.48,191.62,2000.0,189.5046,189.6035,189.3662,189.5046,2000.0
2024-03-14 13:50:00,191.62,191.92,191.59,191.87,5562.0,189.5046,189.8013,189.475,189.7519,5562.0
2024-03-14 14:00:00,191.95,192.24,191.9,191.97,8644.0,189.831,190.1178,189.7815,189.8508,8644.0
2024-03-14 14:10:00,191.92,192.23,191.92,192.1,5254.0,189.8013,190.1079,189.8013,189.9793,5254.0
2024-03-14 14:20:00,192.11,192.87,192.1,192.87,9988.0,189.9892,190.7408,189.9793,190.7408,9988.0
2024-03-14 14:30:00,192.87,192.87,192.67,192.73,5777.0,190.7408,190.7408,190.543,190.6024,5777.0
2024-03-14 14:40:00,192.73,193.38,192.68,192.85,15417.0,190.6024,191.2452,190.5529,190.721,15417.0
2024-03-14 14:50:00,192.91,192.94,192.15,192.22,7733.0,190.7804,190.81,190.0288,190.098,7733.0
2024-03-14 15:00:00,192.22,192.23,191.88,191.92,16423.0,190.098,190.1079,189.7618,189.8013,16423.0
2024-03-14 15:10:00,191.92,192.16,191.81,192.14,56918.0,189.8013,190.0387,189.6925,190.0189,56918.0
2024-03-14 15:20:00,192.14,192.24,191.74,191.93,45413.0,190.0189,190.1178,189.6233,189.8112,45413.0
2024-03-14 15:30:00,191.92,192.0,191.02,191.44,78288.0,189.8013,189.8804,188.9112,189.3266,78288.0
2024-03-14 15:40:00,191.37,191.75,191.34,191.68,63557.0,189.2574,189.6332,189.2277,189.564,63557.0
2024-03-14 15:50:00,191.69,192.05,191.42,191.77,116859.0,189.5738,189.9299,189.3068,189.653,116859.0
2024-03-15 09:30:00,188.84,190.03,187.84,189.73,106202.0,186.7553,187.9322,185.7664,187.6355,106202.0
2024-03-15 09:40:00,189.88,189.88,188.93,188.93,26869.0,187.7838,187.7838,186.8443,186.8443,26869.0
2024-03-15 09:50:00,188.94,189.27,188.69,189.1,7609.0,186.8542,187.1806,186.607,187.0124,7609.0
2024-03-15 10:00:00,188.98,189.26,188.68,188.94,13041.0,186.8938,187.1707,186.5971,186.8542,13041.0
2024-03-15 10:10:00,189.14,189.23,188.75,188.95,11953.0,187.052,187.141,186.6663,186.8641,11953.0
2024-03-15 10:20:00,188.93,189.74,188.89,189.45,11515.0,186.8443,187.6454,186.8048,187.3586,11515.0
2024-03-15 10:30:00,189.45,189.45,189.23,189.37,3652.0,187.3586,187.3586,187.141,187.2795,3652.0
2024-03-15 10:40:00,189.24,190.12,189.24,190.12,6798.0,187.1509,188.0212,187.1509,188.0212,6798.0
2024-03-15 10:50:00,190.03,190.33,189.86,190.26,7391.0,187.9322,188.2289,187.7641,188.1596,7391.0
2024-03-15 11:00:00,190.15,190.21,189.24,189.37,8434.0,188.0508,188.1102,187.1509,187.2795,8434.0
2024-03-15 11:10:00,189.46,189.46,188.79,188.95,19546.0,187.3685,187.3685,186.7059,186.8641,19546.0
2024-03-15 11:20:00,188.95,189.1,188.77,188.84,13972.0,186.8641,187.0124,186.6861,186.7553,13972.0
2024-03-15 11:30:00,188.87,189.13,188.76,189.13,6920.0,186.785,187.0421,186.6762,187.0421,6920.0
2024-03-15 11:40:00,189.13,189.19,188.59,188.66,25258.0,187.0421,187.1014,186.5081,186.5773,25258.0
2024-03-15 11:50:00,188.66,188.8,188.44,188.68,10469.0,186.5773,186.7158,186.3597,186.5971,10469.0
2024-03-15 12:00:00,188.59,189.16,188.59,189.07,6102.0,186.5081,187.0718,186.5081,186.9828,6102.0
2024-03-15 12:10:00,189.12,189.23,189.0,189.12,3045.0,187.0322,187.141,186.9135,187.0322,3045.0
2024-03-15 12:20:00,189.21,189.44,189.17,189.2,3426.0,187.1212,187.3487,187.0817,187.1113,3426.0
2024-03-15 12:30:00,189.17,189.4,189.07,189.28,3057.0,187.0817,187.3091,186.9828,187.1905,3057.0
2024-03-15 12:40:00,189.17,189.28,188.97,189.16,4044.0,187.0817,187.1905,186.8839,187.0718,4044.0
2024-03-15 12:50:00,189.08,189.13,188.89,189.0,9314.0,186.9927,187.0421,186.8048,186.9135,9314.0
2024-03-15 13:00:00,188.93,189.14,188.92,189.12,6357.0,186.8443,187.052,186.8344,187.0322,6357.0
2024-03-15 13:10:00,189.16,189.59,189.15,189.43,4803.0,187.0718,187.497,187.0619,187.3388,4803.0
2024-03-15 13:20:00,189.5,190.26,189.5,190.25,6344.0,187.408,188.1596,187.408,188.1497,6344.0
2024-03-15 13:30:00,190.39,190.39,190.06,190.18,6543.0,188.2882,188.2882,187.9618,188.0805,6543.0
2024-03-15 13:40:00,190.25,190.41,190.25,190.25,1447.0,188.1497,188.308,188.1497,188.1497,1447.0
2024-03-15 13:50:00,190.16,190.37,190.16,190.24,2509.0,188.0607,188.2684,188.0607,188.1399,2509.0
2024-03-15 14:00:00,190.23,190.29,190.05,190.08,3802.0,188.13,188.1893,187.952,187.9816,3802.0
2024-03-15 14:10:00,190.02,190.08,189.69,189.79,7595.0,187.9223,187.9816,187.5959,187.6948,7595.0
2024-03-15 14:20:00,189.94,190.06,189.33,189.49,4008.0,187.8432,187.9618,187.2399,187.3981,4008.0
2024-03-15 14:30:00,189.37,189.43,189.1,189.36,6528.0,187.2795,187.3388,187.0124,187.2696,6528.0
2024-03-15 14:40:00,189.44,189.66,189.21,189.21,9137.0,187.3487,187.5663,187.1212,187.1212,9137.0
2024-03-15 14:50:00,189.01,189.44,189.01,189.25,8988.0,186.9234,187.3487,186.9234,187.1608,8988.0
2024-03-15 15:00:00,189.25,189.59,189.21,189.25,14457.0,187.1608,187.497,187.1212,187.1608,14457.0
2024-03-15 15:10:00,189.25,189.46,189.25,189.42,4576.0,187.1608,187.3685,187.1608,187.3289,4576.0
2024-03-15 15:20:00,189.36,189.42,189.26,189.35,14513.0,187.2696,187.3289,187.1707,187.2597,14513.0
2024-03-15 15:30:00,189.33,189.45,189.2,189.22,35198.0,187.2399,187.3586,187.1113,187.1311,35198.0
2024-03-15 15:40:00,189.22,189.71,189.17,189.63,38407.0,187.1311,187.6157,187.0817,187.5366,38407.0
2024-03-15 15:50:00,189.78,190.19,189.4,190.05,134321.0,187.6849,188.0904,187.3091,187.952,134321.0
2024-03-18 09:30:00,191.04,191.26,190.17,190.78,12630.0,188.931,189.1486,188.0706,188.6739,12630.0
2024-03-18 09:40:00,190.78,191.38,190.57,191.25,9328.0,188.6739,189.2673,188.4662,189.1387,9328.0
2024-03-18 09:50:00,190.94,191.4,190.94,191.29,3521.0,188.8321,189.287,188.8321,189.1783,3521.0
2024-03-18 10:00:00,191.18,191.18,190.35,190.51,21207.0,189.0695,189.0695,188.2486,188.4069,21207.0
2024-03-18 10:10:00,190.49,190.75,190.22,190.4,20791.0,188.3871,188.6442,188.1201,188.2981,20791.0
2024-03-18 10:20:00,190.47,190.65,190.29,190.47,3706.0,188.3673,188.5453,188.1893,188.3673,3706.0
2024-03-18 10:30:00,190.42,190.93,190.3,190.87,7155.0,188.3179,188.8222,188.1992,188.7629,7155.0
2024-03-18 10:40:00,190.97,191.55,190.87,191.55,8614.0,188.8618,189.4354,188.7629,189.4354,8614.0
2024-03-18 10:50:00,191.68,191.7,190.95,191.05,6774.0,189.564,189.5837,188.842,188.9409,6774.0
2024-03-18 11:00:00,191.0,191.39,190.94,191.39,6229.0,188.8915,189.2772,188.8321,189.2772,6229.0
2024-03-18 11:10:00,191.28,191.48,190.98,191.05,3191.0,189.1684,189.3662,188.8717,188.9409,3191.0
2024-03-18 11:20:00,191.1,191.3,190.94,191.26,10763.0,188.9904,189.1882,188.8321,189.1486,10763.0
2024-03-18 11:30:00,191.28,191.29,190.9,191.03,5976.0,189.1684,189.1783,188.7926,188.9211,5976.0
2024-03-18 11:40:00,191.0,191.33,190.89,191.25,5039.0,188.8915,189.2178,188.7827,189.1387,5039.0
2024-03-18 11:50:00,191.16,191.16,190.98,191.07,6504.0,189.0497,189.0497,188.8717,188.9607,6504.0
2024-03-18 12:00:00,191.1,191.37,190.89,191.29,13090.0,188.9904,189.2574,188.7827,189.1783,13090.0
2024-03-18 12:10:00,191.39,191.44,190.96,190.97,5654.0,189.2772,189.3266,188.8519,188.8618,5654.0
2024-03-18 12:20:00,190.99,191.23,190.94,191.09,6189.0,188.8816,189.1189,188.8321,188.9805,6189.0
2024-03-18 12:30:00,191.14,191.33,190.92,191.33,7082.0,189.0299,189.2178,188.8123,189.2178,7082.0
2024-03-18 12:40:00,191.42,191.6,191.27,191.6,2925.0,189.3068,189.4848,189.1585,189.4848,2925.0
2024-03-18 12:50:00,191.19,191.24,190.92,191.02,4769.0,189.0794,189.1288,188.8123,188.9112,4769.0
2024-03-18 13:00:00,191.0,191.38,190.93,191.38,9092.0,188.8915,189.2673,188.8222,189.2673,9092.0
2024-03-18 13:10:00,191.29,191.36,190.98,191.0,5219.0,189.1783,189.2475,188.8717,188.8915,5219.0
2024-03-18 13:20:00,190.97,191.28,190.95,191.16,5868.0,188.8618,189.1684,188.842,189.0497,5868.0
2024-03-18 13:30:00,191.22,191.38,191.09,191.09,3866.0,189.109,189.2673,188.9805,188.9805,3866.0
2024-03-18 13:40:00,191.1,191.44,191.03,191.39,4402.0,188.9904,189.3266,188.9211,189.2772,4402.0
2024-03-18 13:50:00,191.46,191.68,191.3,191.55,5116.0,189.3464,189.564,189.1882,189.4354,5116.0
2024-03-18 14:00:00,191.63,191.84,191.51,191.73,5037.0,189.5145,189.7222,189.3958,189.6134,5037.0
2024-03-18 14:10:00,191.79,191.95,191.64,191.85,9418.0,189.6727,189.831,189.5244,189.7321,9418.0
2024-03-18 14:20:00,191.73,192.04,191.65,191.91,5926.0,189.6134,189.92,189.5343,189.7914,5926.0
2024-03-18 14:30:00,191.9,191.92,191.69,191.82,8945.0,189.7815,189.8013,189.5738,189.7024,8945.0
2024-03-18 14:40:00,191.81,191.83,191.56,191.6,7424.0,189.6925,189.7123,189.4453,189.4848,7424.0
2024-03-18 14:50:00,191.61,191.77,191.13,191.47,16321.0,189.4947,189.653,189.02,189.3563,16321.0
2024-03-18 15:00:00,191.34,191.54,191.27,191.42,6447.0,189.2277,189.4255,189.1585,189.3068,6447.0
2024-03-18 15:10:00,191.35,191.46,191.0,191.12,12849.0,189.2376,189.3464,188.8915,189.0101,12849.0
2024-03-18 15:20:00,191.13,191.31,191.09,191.17,11252.0,189.02,189.198,188.9805,189.0596,11252.0
2024-03-18 15:30:00,191.14,191.24,191.08,191.16,20641.0,189.0299,189.1288,188.9706,189.0497,20641.0
2024-03-18 15:40:00,191.17,191.3,191.07,191.12,26600.0,189.0596,189.1882,188.9607,189.0101,26600.0
2024-03-18 15:50:00,191.15,191.37,190.93,190.96,132750.0,189.0398,189.2574,188.8222,188.8519,132750.0
2024-03-19 09:30:00,190.9,191.68,190.35,190.6,8839.0,188.7926,189.564,188.2486,188.4959,8839.0
2024-03-19 09:40:00,190.83,191.32,190.2,190.75,4641.0,188.7233,189.2079,188.1003,188.6442,4641.0
2024-03-19 09:50:00,190.77,191.11,190.34,191.11,27420.0,188.664,189.0003,188.2388,189.0003,27420.0
2024-03-19 10:00:00,190.9,191.06,190.75,190.84,11624.0,188.7926,188.9508,188.6442,188.7332,11624.0
2024-03-19 10:10:00,190.84,190.93,190.73,190.84,2948.0,188.7332,188.8222,188.6244,188.7332,2948.0
2024-03-19 10:20:00,190.89,191.13,190.82,190.95,10037.0,188.7827,189.02,188.7135,188.842,10037.0
2024-03-19 10:30:00,191.04,191.17,190.83,191.06,7341.0,188.931,189.0596,188.7233,188.9508,7341.0
2024-03-19 10:40:00,191.04,191.07,190.93,191.03,2110.0,188.931,188.9607,188.8222,188.9211,2110.0
2024-03-19 10:50:00,191.05,191.17,191.0,191.05,2849.0,188.9409,189.0596,188.8915,188.9409,2849.0
2024-03-19 11:00:00,190.96,191.08,190.85,191.01,16556.0,188.8519,188.9706,188.7431,188.9014,16556.0
2024-03-19 11:10:00,191.05,191.26,191.0,191.11,7738.0,188.9409,189.1486,188.8915,189.0003,7738.0
2024-03-19 11:20:00,191.15,191.25,191.05,191.13,5364.0,189.0398,189.1387,188.9409,189.02,5364.0
2024-03-19 11:30:00,191.13,191.27,191.1,191.25,9642.0,189.02,189.1585,188.9904,189.1387,9642.0
2024-03-19 11:40:00,191.26,191.3,190.92,190.92,8473.0,189.1486,189.1882,188.8123,188.8123,8473.0
2024-03-19 11:50:00,190.88,191.37,190.85,191.26,17971.0,188.7728,189.2574,188.7431,189.1486,17971.0
2024-03-19 12:00:00,191.42,191.46,191.04,191.13,7326.0,189.3068,189.3464,188.931,189.02,7326.0
2024-03-19 12:10:00,191.1,191.49,191.05,191.39,8545.0,188.9904,189.3761,188.9409,189.2772,8545.0
2024-03-19 12:20:00,191.41,191.7,191.41,191.69,19994.0,189.2969,189.5837,189.2969,189.5738,19994.0
2024-03-19 12:30:00,191.7,192.17,191.69,191.96,16271.0,189.5837,190.0485,189.5738,189.8409,16271.0
2024-03-19 12:40:00,191.96,192.57,191.87,192.57,26289.0,189.8409,190.4441,189.7519,190.4441,26289.0
2024-03-19 12:50:00,192.6,192.69,192.33,192.34,8649.0,190.4738,190.5628,190.2068,190.2167,8649.0
2024-03-19 13:00:00,192.22,192.71,192.22,192.35,8395.0,190.098,190.5826,190.098,190.2266,8395.0
2024-03-19 13:10:00,192.27,192.34,192.02,192.18,10441.0,190.1474,190.2167,189.9002,190.0584,10441.0
2024-03-19 13:20:00,192.21,192.31,191.84,191.86,8806.0,190.0881,190.187,189.7222,189.742,8806.0
2024-03-19 13:30:00,191.77,191.95,191.74,191.87,10762.0,189.653,189.831,189.6233,189.7519,10762.0
2024-03-19 13:40:00,191.88,192.2,191.87,191.97,7090.0,189.7618,190.0782,189.7519,189.8508,7090.0
2024-03-19 13:50:00,191.92,192.09,191.65,192.09,15809.0,189.8013,189.9694,189.5343,189.9694,15809.0
2024-03-19 14:00:00,192.12,192.14,191.89,191.96,4240.0,189.9991,190.0189,189.7716,189.8409,4240.0
2024-03-19 14:10:00,191.94,192.35,191.9,192.2,8896.0,189.8211,190.2266,189.7815,190.0782,8896.0
2024-03-19 14:20:00,192.16,192.7,192.15,192.61,7457.0,190.0387,190.5727,190.0288,190.4837,7457.0
2024-03-19 14:30:00,192.7,193.01,192.65,193.01,6829.0,190.5727,190.8793,190.5233,190.8793,6829.0
2024-03-19 14:40:00,193.02,193.05,192.63,192.67,6333.0,190.8892,190.9188,190.5035,190.543,6333.0
2024-03-19 14:50:00,192.66,192.69,192.32,192.32,10951.0,190.5331,190.5628,190.1969,190.1969,10951.0
2024-03-19 15:00:00,192.39,192.56,192.29,192.49,10090.0,190.2661,190.4342,190.1672,190.365,10090.0
2024-03-19 15:10:00,192.43,192.45,191.84,192.13,10356.0,190.3057,190.3255,189.7222,190.009,10356.0
2024-03-19 15:20:00,192.12,192.31,191.9,192.18,15269.0,189.9991,190.187,189.7815,190.0584,15269.0
2024-03-19 15:30:00,192.18,192.28,191.97,192.24,12998.0,190.0584,190.1573,189.8508,190.1178,12998.0
2024-03-19 15:40:00,192.24,192.5,192.18,192.41,20624.0,190.1178,190.3749,190.0584,190.2859,20624.0
2024-03-19 15:50:00,192.41,193.08,192.41,193.01,150356.0,190.2859,190.9485,190.2859,190.8793,150356.0
2024-03-20 09:30:00,191.69,191.88,190.86,191.59,17278.0,189.5738,189.7618,188.753,189.475,17278.0
2024-03-20 09:40:00,191.6,192.13,191.3,192.13,7378.0,189.4848,190.009,189.1882,190.009,7378.0
2024-03-20 09:50:00,191.84,192.18,191.84,192.0,9160.0,189.7222,190.0584,189.7222,189.8804,9160.0
2024-03-20 10:00:00,191.95,192.65,191.85,192.33,10726.0,189.831,190.5233,189.7321,190.2068,10726.0
2024-03-20 10:10:00,192.24,192.34,192.09,192.23,4915.0,190.1178,190.2167,189.9694,190.1079,4915.0
2024-03-20 10:20:00,192.19,192.3,192.11,192.22,9833.0,190.0683,190.1771,189.9892,190.098,9833.0
2024-03-20 10:30:00,192.22,192.54,191.92,192.54,18594.0,190.098,190.4145,189.8013,190.4145,18594.0
2024-03-20 10:40:00,192.56,192.69,192.48,192.54,9179.0,190.4342,190.5628,190.3551,190.4145,9179.0
2024-03-20 10:50:00,192.51,193.02,192.48,192.61,14185.0,190.3848,190.8892,190.3551,190.4837,14185.0
2024-03-20 11:00:00,192.52,192.52,192.47,192.51,400.0,190.3947,190.3947,190.3452,190.3848,400.0
2024-03-20 11:10:00,192.43,192.54,192.11,192.49,10826.0,190.3057,190.4145,189.9892,190.365,10826.0
2024-03-20 11:20:00,192.41,192.47,192.14,192.23,6882.0,190.2859,190.3452,190.0189,190.1079,6882.0
2024-03-20 11:30:00,192.31,192.33,192.14,192.31,6205.0,190.187,190.2068,190.0189,190.187,6205.0
2024-03-20 11:40:00,192.31,192.67,192.16,192.21,19042.0,190.187,190.543,190.0387,190.0881,19042.0
2024-03-20 11:50:00,192.23,192.34,192.18,192.25,11261.0,190.1079,190.2167,190.0584,190.1277,11261.0
2024-03-20 12:00:00,192.19,192.42,191.86,192.34,40274.0,190.0683,190.2958,189.742,190.2167,40274.0
2024-03-20 12:10:00,192.34,192.42,191.51,191.51,23068.0,190.2167,190.2958,189.3958,189.3958,23068.0
2024-03-20 12:20:00,191.6,191.96,191.49,191.66,18588.0,189.4848,189.8409,189.3761,189.5442,18588.0
2024-03-20 12:30:00,191.62,191.62,190.98,191.39,12952.0,189.5046,189.5046,188.8717,189.2772,12952.0
2024-03-20 12:40:00,191.45,191.72,191.38,191.7,15593.0,189.3365,189.6035,189.2673,189.5837,15593.0
2024-03-20 12:50:00,191.7,191.7,191.46,191.48,17190.0,189.5837,189.5837,189.3464,189.3662,17190.0
2024-03-20 13:00:00,191.46,191.48,191.29,191.31,33388.0,189.3464,189.3662,189.1783,189.198,33388.0
2024-03-20 13:10:00,191.32,191.36,190.62,190.85,10987.0,189.2079,189.2475,188.5157,188.7431,10987.0
2024-03-20 13:20:00,190.86,190.86,190.31,190.54,14681.0,188.753,188.753,188.2091,188.4365,14681.0
2024-03-20 13:30:00,190.52,190.7,190.48,190.67,7099.0,188.4168,188.5948,188.3772,188.5651,7099.0
2024-03-20 13:40:00,190.66,191.13,190.6,191.01,22416.0,188.5552,189.02,188.4959,188.9014,22416.0
2024-03-20 13:50:00,191.02,191.03,190.81,190.89,19160.0,188.9112,188.9211,188.7036,188.7827,19160.0
2024-03-20 14:00:00,190.97,191.57,190.8,190.81,17354.0,188.8618,189.4552,188.6937,188.7036,17354.0
2024-03-20 14:10:00,190.81,191.01,190.77,190.86,15129.0,188.7036,188.9014,188.664,188.753,15129.0
2024-03-20 14:20:00,190.77,191.02,190.66,191.0,20253.0,188.664,188.9112,188.5552,188.8915,20253.0
2024-03-20 14:30:00,191.0,191.1,190.18,190.76,24983.0,188.8915,188.9904,188.0805,188.6541,24983.0
2024-03-20 14:40:00,190.88,191.45,190.63,191.4,46988.0,188.7728,189.3365,188.5256,189.287,46988.0
2024-03-20 14:50:00,191.33,191.57,191.25,191.42,31267.0,189.2178,189.4552,189.1387,189.3068,31267.0
2024-03-20 15:00:00,191.45,191.88,191.41,191.81,20011.0,189.3365,189.7618,189.2969,189.6925,20011.0
2024-03-20 15:10:00,191.81,192.05,191.63,191.98,30080.0,189.6925,189.9299,189.5145,189.8606,30080.0
2024-03-20 15:20:00,192.0,192.37,191.87,192.36,17359.0,189.8804,190.2463,189.7519,190.2365,17359.0
2024-03-20 15:30:00,192.31,192.54,192.2,192.23,13650.0,190.187,190.4145,190.0782,190.1079,13650.0
2024-03-20 15:40:00,192.28,192.35,191.71,191.71,37295.0,190.1573,190.2266,189.5936,189.5936,37295.0
2024-03-20 15:50:00,191.78,192.42,191.53,192.37,93192.0,189.6629,190.2958,189.4156,190.2463,93192.0
2024-03-21 09:30:00,193.45,194.39,193.18,194.1,18811.0,191.3144,192.244,191.0474,191.9572,18811.0
2024-03-21 09:40:00,193.93,194.19,193.12,193.25,9605.0,191.7891,192.0462,190.9881,191.1166,9605.0
2024-03-21 09:50:00,193.28,193.31,192.36,193.26,18587.0,191.1463,191.176,190.2365,191.1265,18587.0
2024-03-21 10:00:00,193.2,193.61,192.77,193.61,27719.0,191.0672,191.4727,190.6419,191.4727,27719.0
2024-03-21 10:10:00,193.61,193.77,193.27,193.44,5175.0,191.4727,191.6309,191.1364,191.3045,5175.0
2024-03-21 10:20:00,193.37,193.61,193.04,193.21,10129.0,191.2353,191.4727,190.9089,191.0771,10129.0
2024-03-21 10:30:00,193.16,193.35,192.77,193.07,18006.0,191.0276,191.2155,190.6419,190.9386,18006.0
2024-03-21 10:40:00,192.95,193.32,192.82,193.04,17435.0,190.8199,191.1859,190.6914,190.9089,17435.0
2024-03-21 10:50:00,193.0,193.28,192.93,193.24,15844.0,190.8694,191.1463,190.8002,191.1067,15844.0
2024-03-21 11:00:00,193.21,193.21,192.88,193.06,15483.0,191.0771,191.0771,190.7507,190.9287,15483.0
2024-03-21 11:10:00,193.12,193.24,192.77,193.22,54269.0,190.9881,191.1067,190.6419,191.087,54269.0
2024-03-21 11:20:00,193.22,193.39,193.05,193.37,9592.0,191.087,191.2551,190.9188,191.2353,9592.0
2024-03-21 11:30:00,193.37,193.76,193.36,193.75,11027.0,191.2353,191.621,191.2254,191.6111,11027.0
2024-03-21 11:40:00,193.76,194.02,193.72,193.99,9650.0,191.621,191.8781,191.5814,191.8485,9650.0
2024-03-21 11:50:00,194.06,194.25,193.84,194.03,11082.0,191.9177,192.1056,191.7001,191.888,11082.0
2024-03-21 12:00:00,193.98,194.04,193.3,193.56,6900.0,191.8386,191.8979,191.1661,191.4232,6900.0
2024-03-21 12:10:00,193.56,193.76,193.29,193.65,6669.0,191.4232,191.621,191.1562,191.5122,6669.0
2024-03-21 12:20:00,193.66,193.66,193.22,193.27,6596.0,191.5221,191.5221,191.087,191.1364,6596.0
2024-03-21 12:30:00,193.27,193.34,192.74,192.74,11970.0,191.1364,191.2056,190.6123,190.6123,11970.0
2024-03-21 12:40:00,192.62,192.86,192.4,192.8,13127.0,190.4936,190.7309,190.276,190.6716,13127.0
2024-03-21 12:50:00,192.71,192.81,192.63,192.64,6825.0,190.5826,190.6815,190.5035,190.5134,6825.0
2024-03-21 13:00:00,192.55,192.63,192.47,192.53,7895.0,190.4244,190.5035,190.3452,190.4046,7895.0
2024-03-21 13:10:00,192.53,192.64,192.43,192.58,8048.0,190.4046,190.5134,190.3057,190.454,8048.0
2024-03-21 13:20:00,192.58,192.63,192.48,192.58,10819.0,190.454,190.5035,190.3551,190.454,10819.0
2024-03-21 13:30:00,192.58,192.7,192.46,192.59,10866.0,190.454,190.5727,190.3353,190.4639,10866.0
2024-03-21 13:40:00,192.68,192.94,192.68,192.76,7327.0,190.5529,190.81,190.5529,190.632,7327.0
2024-03-21 13:50:00,192.77,192.82,192.62,192.73,5445.0,190.6419,190.6914,190.4936,190.6024,5445.0
2024-03-21 14:00:00,192.72,192.8,192.63,192.68,7796.0,190.5925,190.6716,190.5035,190.5529,7796.0
2024-03-21 14:10:00,192.63,193.13,192.49,193.13,12970.0,190.5035,190.998,190.365,190.998,12970.0
2024-03-21 14:20:00,193.15,193.36,192.9,192.99,13104.0,191.0177,191.2254,190.7705,190.8595,13104.0
2024-03-21 14:30:00,192.99,193.03,192.65,192.7,10207.0,190.8595,190.8991,190.5233,190.5727,10207.0
2024-03-21 14:40:00,192.72,193.17,192.54,193.12,14318.0,190.5925,191.0375,190.4145,190.9881,14318.0
2024-03-21 14:50:00,193.12,193.22,192.91,193.05,12023.0,190.9881,191.087,190.7804,190.9188,12023.0
2024-03-21 15:00:00,193.1,193.45,193.1,193.28,9177.0,190.9683,191.3144,190.9683,191.1463,9177.0
2024-03-21 15:10:00,193.23,193.69,193.13,193.56,24698.0,191.0968,191.5518,190.998,191.4232,24698.0
2024-03-21 15:20:00,193.55,193.58,193.29,193.56,17537.0,191.4133,191.443,191.1562,191.4232,17537.0
2024-03-21 15:30:00,193.59,193.74,193.42,193.58,31094.0,191.4529,191.6012,191.2848,191.443,31094.0
2024-03-21 15:40:00,193.59,194.01,193.46,193.52,42713.0,191.4529,191.8682,191.3243,191.3836,42713.0
2024-03-21 15:50:00,193.52,193.86,193.46,193.64,151104.0,191.3836,191.7199,191.3243,191.5023,151104.0
2024-03-22 09:30:00,193.6,193.82,193.15,193.16,4421.0,191.4628,191.6803,191.0177,191.0276,4421.0
2024-03-22 09:40:00,193.34,193.45,192.95,193.07,4802.0,191.2056,191.3144,190.8199,190.9386,4802.0
2024-03-22 09:50:00,193.0,193.19,192.68,192.73,37228.0,190.8694,191.0573,190.5529,190.6024,37228.0
2024-03-22 10:00:00,192.82,193.02,192.45,192.57,3668.0,190.6914,190.8892,190.3255,190.4441,3668.0
2024-03-22 10:10:00,192.55,192.59,191.5,191.52,92143.0,190.4244,190.4639,189.3859,189.4057,92143.0
2024-03-22 10:20:00,191.58,191.85,191.39,191.72,7775.0,189.4651,189.7321,189.2772,189.6035,7775.0
2024-03-22 10:30:00,191.66,192.0,191.5,191.52,50687.0,189.5442,189.8804,189.3859,189.4057,50687.0
2024-03-22 10:40:00,191.59,191.68,191.43,191.67,13858.0,189.475,189.564,189.3167,189.5541,13858.0
2024-03-22 10:50:00,191.71,192.0,191.63,191.81,13755.0,189.5936,189.8804,189.5145,189.6925,13755.0
2024-03-22 11:00:00,191.8,191.87,191.47,191.8,8735.0,189.6826,189.7519,189.3563,189.6826,8735.0
2024-03-22 11:10:00,191.67,191.75,191.55,191.75,1432.0,189.5541,189.6332,189.4354,189.6332,1432.0
2024-03-22 11:20:00,191.75,191.8,191.53,191.71,10843.0,189.6332,189.6826,189.4156,189.5936,10843.0
2024-03-22 11:30:00,191.73,192.02,191.73,192.0,14245.0,189.6134,189.9002,189.6134,189.8804,14245.0
2024-03-22 11:40:00,192.01,192.17,191.93,192.0,19118.0,189.8903,190.0485,189.8112,189.8804,19118.0
2024-03-22 11:50:00,192.03,192.09,191.95,192.09,21708.0,189.9101,189.9694,189.831,189.9694,21708.0
2024-03-22 12:00:00,192.04,192.04,191.35,191.35,16672.0,189.92,189.92,189.2376,189.2376,16672.0
2024-03-22 12:10:00,191.41,191.41,191.15,191.16,1138.0,189.2969,189.2969,189.0398,189.0497,1138.0
2024-03-22 12:20:00,191.19,191.43,191.12,191.43,22083.0,189.0794,189.3167,189.0101,189.3167,22083.0
2024-03-22 12:30:00,191.39,191.58,191.31,191.51,59148.0,189.2772,189.4651,189.198,189.3958,59148.0
2024-03-22 12:40:00,191.54,191.77,191.48,191.73,17361.0,189.4255,189.653,189.3662,189.6134,17361.0
2024-03-22 12:50:00,191.73,191.82,191.71,191.8,9962.0,189.6134,189.7024,189.5936,189.6826,9962.0
2024-03-22 13:00:00,191.86,192.06,191.76,192.04,9928.0,189.742,189.9398,189.6431,189.92,9928.0
2024-03-22 13:10:00,192.05,192.09,191.96,192.05,17401.0,189.9299,189.9694,189.8409,189.9299,17401.0
2024-03-22 13:20:00,192.05,192.34,191.88,192.28,37883.0,189.9299,190.2167,189.7618,190.1573,37883.0
2024-03-22 13:30:00,192.28,192.29,192.03,192.23,5486.0,190.1573,190.1672,189.9101,190.1079,5486.0
2024-03-22 13:40:00,192.07,192.21,191.96,191.99,6996.0,189.9497,190.0881,189.8409,189.8705,6996.0
2024-03-22 13:50:00,191.98,192.24,191.98,192.15,5922.0,189.8606,190.1178,189.8606,190.0288,5922.0
2024-03-22 14:00:00,192.2,192.2,192.04,192.13,3900.0,190.0782,190.0782,189.92,190.009,3900.0
2024-03-22 14:10:00,192.05,192.14,192.03,192.06,7089.0,189.9299,190.0189,189.9101,189.9398,7089.0
2024-03-22 14:20:00,192.06,192.17,191.97,192.17,9715.0,189.9398,190.0485,189.8508,190.0485,9715.0
2024-03-22 14:30:00,192.13,192.13,191.92,192.03,10147.0,190.009,190.009,189.8013,189.9101,10147.0
2024-03-22 14:40:00,192.02,192.07,191.84,192.0,29208.0,189.9002,189.9497,189.7222,189.8804,29208.0
2024-03-22 14:50:00,191.94,192.03,191.89,192.02,18903.0,189.8211,189.9101,189.7716,189.9002,18903.0
2024-03-22 15:00:00,192.02,192.15,191.97,192.14,11652.0,189.9002,190.0288,189.8508,190.0189,11652.0
2024-03-22 15:10:00,192.1,192.17,192.0,192.0,9329.0,189.9793,190.0485,189.8804,189.8804,9329.0
2024-03-22 15:20:00,192.0,192.0,191.67,191.75,6406.0,189.8804,189.8804,189.5541,189.6332,6406.0
2024-03-22 15:30:00,191.75,191.93,191.7,191.84,3633.0,189.6332,189.8112,189.5837,189.7222,3633.0
2024-03-22 15:40:00,191.89,192.05,191.89,192.03,13316.0,189.7716,189.9299,189.7716,189.9101,13316.0
2024-03-22 15:50:00,192.05,192.17,191.65,192.03,76188.0,189.9299,190.0485,189.5343,189.9101,76188.0
2024-03-25 09:30:00,192.5,193.64,192.01,193.64,10920.0,190.3749,191.5023,189.8903,191.5023,10920.0
2024-03-25 09:40:00,193.85,194.21,193.36,193.7,4976.0,191.71,192.066,191.2254,191.5617,4976.0
2024-03-25 09:50:00,193.94,194.59,193.94,194.3,10133.0,191.799,192.4418,191.799,192.155,10133.0
2024-03-25 10:00:00,194.36,194.37,193.83,193.97,8399.0,192.2144,192.2243,191.6902,191.8287,8399.0
2024-03-25 10:10:00,193.89,194.04,193.68,193.74,5082.0,191.7496,191.8979,191.5419,191.6012,5082.0
2024-03-25 10:20:00,193.6,193.6,193.28,193.36,4465.0,191.4628,191.4628,191.1463,191.2254,4465.0
2024-03-25 10:30:00,193.36,193.41,193.18,193.35,9251.0,191.2254,191.2749,191.0474,191.2155,9251.0
2024-03-25 10:40:00,193.33,193.33,192.78,192.79,10007.0,191.1957,191.1957,190.6518,190.6617,10007.0
2024-03-25 10:50:00,192.81,192.83,192.52,192.75,14282.0,190.6815,190.7013,190.3947,190.6221,14282.0
2024-03-25 11:00:00,192.78,192.93,192.75,192.87,5537.0,190.6518,190.8002,190.6221,190.7408,5537.0
2024-03-25 11:10:00,192.86,192.91,192.59,192.65,10673.0,190.7309,190.7804,190.4639,190.5233,10673.0
2024-03-25 11:20:00,192.69,192.93,192.68,192.93,5339.0,190.5628,190.8002,190.5529,190.8002,5339.0
2024-03-25 11:30:00,192.91,193.01,192.79,192.84,4178.0,190.7804,190.8793,190.6617,190.7112,4178.0
2024-03-25 11:40:00,192.84,193.0,192.83,192.95,3170.0,190.7112,190.8694,190.7013,190.8199,3170.0
2024-03-25 11:50:00,192.94,192.94,192.39,192.42,9531.0,190.81,190.81,190.2661,190.2958,9531.0
2024-03-25 12:00:00,192.3,192.33,191.85,191.93,5476.0,190.1771,190.2068,189.7321,189.8112,5476.0
2024-03-25 12:10:00,191.97,192.06,191.94,192.06,17010.0,189.8508,189.9398,189.8211,189.9398,17010.0
2024-03-25 12:20:00,192.06,192.1,191.9,191.98,9551.0,189.9398,189.9793,189.7815,189.8606,9551.0
2024-03-25 12:30:00,191.98,192.06,191.83,192.0,34289.0,189.8606,189.9398,189.7123,189.8804,34289.0
2024-03-25 12:40:00,192.0,192.24,191.87,191.87,8339.0,189.8804,190.1178,189.7519,189.7519,8339.0
2024-03-25 12:50:00,191.82,192.08,191.82,191.97,5492.0,189.7024,189.9595,189.7024,189.8508,5492.0
2024-03-25 13:00:00,192.0,192.0,191.93,191.98,1840.0,189.8804,189.8804,189.8112,189.8606,1840.0
2024-03-25 13:10:00,191.92,192.07,191.92,191.98,6132.0,189.8013,189.9497,189.8013,189.8606,6132.0
2024-03-25 13:20:00,191.88,192.12,191.82,192.0,7524.0,189.7618,189.9991,189.7024,189.8804,7524.0
2024-03-25 13:30:00,192.0,192.11,191.95,192.05,6333.0,189.8804,189.9892,189.831,189.9299,6333.0
2024-03-25 13:40:00,192.05,192.28,191.98,192.25,12206.0,189.9299,190.1573,189.8606,190.1277,12206.0
2024-03-25 13:50:00,192.25,192.54,192.25,192.42,6623.0,190.1277,190.4145,190.1277,190.2958,6623.0
2024-03-25 14:00:00,192.42,192.42,192.2,192.23,6139.0,190.2958,190.2958,190.0782,190.1079,6139.0
2024-03-25 14:10:00,192.24,192.41,192.21,192.33,8368.0,190.1178,190.2859,190.0881,190.2068,8368.0
2024-03-25 14:20:00,192.34,192.65,192.31,192.57,7585.0,190.2167,190.5233,190.187,190.4441,7585.0
2024-03-25 14:30:00,192.57,192.69,192.35,192.65,9166.0,190.4441,190.5628,190.2266,190.5233,9166.0
2024-03-25 14:40:00,192.65,192.69,192.49,192.57,14963.0,190.5233,190.5628,190.365,190.4441,14963.0
2024-03-25 14:50:00,192.62,192.75,192.62,192.68,7688.0,190.4936,190.6221,190.4936,190.5529,7688.0
2024-03-25 15:00:00,192.68,192.91,192.64,192.91,10310.0,190.5529,190.7804,190.5134,190.7804,10310.0
2024-03-25 15:10:00,192.92,193.01,192.66,192.75,11956.0,190.7903,190.8793,190.5331,190.6221,11956.0
2024-03-25 15:20:00,192.71,193.06,192.7,192.95,30165.0,190.5826,190.9287,190.5727,190.8199,30165.0
2024-03-25 15:30:00,192.95,193.05,192.44,192.44,34036.0,190.8199,190.9188,190.3156,190.3156,34036.0
2024-03-25 15:40:00,192.44,192.73,192.43,192.71,30136.0,190.3156,190.6024,190.3057,190.5826,30136.0
2024-03-25 15:50:00,192.6,193.44,192.39,193.31,242233.0,190.4738,191.3045,190.2661,191.176,242233.0
2024-03-26 09:30:00,193.5,193.82,192.99,193.5,108845.0,191.3639,191.6803,190.8595,191.3639,108845.0
2024-03-26 09:40:00,193.65,194.3,193.53,194.05,7409.0,191.5122,192.155,191.3935,191.9078,7409.0
2024-03-26 09:50:00,194.07,194.26,193.89,194.14,7902.0,191.9276,192.1155,191.7496,191.9968,7902.0
2024-03-26 10:00:00,194.15,194.22,194.0,194.13,3612.0,192.0067,192.0759,191.8583,191.9869,3612.0
2024-03-26 10:10:00,194.11,194.66,194.0,194.58,10632.0,191.9671,192.5111,191.8583,192.4319,10632.0
2024-03-26 10:20:00,194.48,194.53,194.19,194.29,2989.0,192.333,192.3825,192.0462,192.1451,2989.0
2024-03-26 10:30:00,194.26,194.26,193.95,194.18,7397.0,192.1155,192.1155,191.8089,192.0364,7397.0
2024-03-26 10:40:00,194.23,194.69,194.22,194.47,5479.0,192.0858,192.5407,192.0759,192.3232,5479.0
2024-03-26 10:50:00,194.48,194.53,193.95,193.98,6646.0,192.333,192.3825,191.8089,191.8386,6646.0
2024-03-26 11:00:00,194.06,194.13,193.96,194.0,12659.0,191.9177,191.9869,191.8188,191.8583,12659.0
2024-03-26 11:10:00,193.99,194.45,193.98,194.43,10762.0,191.8485,192.3034,191.8386,192.2836,10762.0
2024-03-26 11:20:00,194.43,194.58,194.31,194.58,11433.0,192.2836,192.4319,192.1649,192.4319,11433.0
2024-03-26 11:30:00,194.63,194.99,194.26,194.27,13912.0,192.4814,192.8374,192.1155,192.1254,13912.0
2024-03-26 11:40:00,194.17,194.25,193.89,194.16,23577.0,192.0265,192.1056,191.7496,192.0166,23577.0
2024-03-26 11:50:00,194.15,194.41,193.94,194.08,7361.0,192.0067,192.2638,191.799,191.9375,7361.0
2024-03-26 12:00:00,194.0,194.2,193.97,194.2,7198.0,191.8583,192.0561,191.8287,192.0561,7198.0
2024-03-26 12:10:00,194.2,194.42,194.17,194.26,5267.0,192.0561,192.2737,192.0265,192.1155,5267.0
2024-03-26 12:20:00,194.24,194.55,194.13,194.55,7207.0,192.0957,192.4023,191.9869,192.4023,7207.0
2024-03-26 12:30:00,194.49,194.6,194.36,194.51,5801.0,192.3429,192.4517,192.2144,192.3627,5801.0
2024-03-26 12:40:00,194.41,194.75,194.41,194.74,7512.0,192.2638,192.6001,192.2638,192.5902,7512.0
2024-03-26 12:50:00,194.67,195.04,194.66,194.94,13808.0,192.521,192.8869,192.5111,192.788,13808.0
2024-03-26 13:00:00,194.94,194.96,194.69,194.81,5517.0,192.788,192.8077,192.5407,192.6594,5517.0
2024-03-26 13:10:00,194.81,194.99,194.76,194.92,9468.0,192.6594,192.8374,192.61,192.7682,9468.0
2024-03-26 13:20:00,194.9,195.2,194.9,195.03,10858.0,192.7484,193.0451,192.7484,192.877,10858.0
2024-03-26 13:30:00,195.01,195.26,194.87,194.9,26014.0,192.8572,193.1044,192.7187,192.7484,26014.0
2024-03-26 13:40:00,194.86,195.13,194.86,194.89,6950.0,192.7089,192.9759,192.7089,192.7385,6950.0
2024-03-26 13:50:00,194.84,194.93,194.77,194.89,5951.0,192.6891,192.7781,192.6198,192.7385,5951.0
2024-03-26 14:00:00,194.87,194.9,194.69,194.89,8692.0,192.7187,192.7484,192.5407,192.7385,8692.0
2024-03-26 14:10:00,194.92,195.18,194.86,195.11,5289.0,192.7682,193.0253,192.7089,192.9561,5289.0
2024-03-26 14:20:00,195.08,195.26,195.08,195.08,16143.0,192.9264,193.1044,192.9264,192.9264,16143.0
2024-03-26 14:30:00,195.11,195.11,194.94,195.02,4184.0,192.9561,192.9561,192.788,192.8671,4184.0
2024-03-26 14:40:00,195.05,195.11,194.97,194.99,7818.0,192.8968,192.9561,192.8176,192.8374,7818.0
2024-03-26 14:50:00,195.06,195.36,195.05,195.36,9296.0,192.9066,193.2033,192.8968,193.2033,9296.0
2024-03-26 15:00:00,195.34,195.34,194.94,195.18,10252.0,193.1836,193.1836,192.788,193.0253,10252.0
2024-03-26 15:10:00,195.19,195.44,195.19,195.38,21669.0,193.0352,193.2825,193.0352,193.2231,21669.0
2024-03-26 15:20:00,195.39,195.66,195.34,195.46,17324.0,193.233,193.5,193.1836,193.3022,17324.0
2024-03-26 15:30:00,195.37,195.44,194.95,195.01,19936.0,193.2132,193.2825,192.7979,192.8572,19936.0
2024-03-26 15:40:00,195.01,195.07,194.23,194.32,47480.0,192.8572,192.9165,192.0858,192.1748,47480.0
2024-03-26 15:50:00,194.28,194.77,194.14,194.19,96358.0,192.1353,192.6198,191.9968,192.0462,96358.0
2024-03-27 09:30:00,195.49,196.75,194.21,196.53,27159.0,193.3319,194.578,192.066,194.3604,27159.0
2024-03-27 09:40:00,196.44,196.44,195.96,195.96,900.0,194.2714,194.2714,193.7967,193.7967,900.0
2024-03-27 09:50:00,195.53,195.75,194.75,195.0,2600.0,193.3715,193.589,192.6001,192.8473,2600.0
2024-03-27 10:00:00,195.31,195.41,194.99,195.3,6848.0,193.1539,193.2528,192.8374,193.144,6848.0
2024-03-27 10:10:00,195.36,195.57,195.29,195.45,8327.0,193.2033,193.411,193.1341,193.2923,8327.0
2024-03-27 10:20:00,195.42,195.75,195.29,195.63,17063.0,193.2627,193.589,193.1341,193.4704,17063.0
2024-03-27 10:30:00,195.64,196.12,195.61,196.12,28091.0,193.4802,193.9549,193.4506,193.9549,28091.0
2024-03-27 10:40:00,196.15,196.31,196.06,196.3,3658.0,193.9846,194.1428,193.8956,194.133,3658.0
2024-03-27 10:50:00,196.25,196.33,195.96,195.96,3715.0,194.0835,194.1626,193.7967,193.7967,3715.0
2024-03-27 11:00:00,195.89,195.95,195.64,195.91,6381.0,193.7275,193.7868,193.4802,193.7473,6381.0
2024-03-27 11:10:00,196.0,196.0,195.4,195.8,5588.0,193.8363,193.8363,193.2429,193.6385,5588.0
2024-03-27 11:20:00,195.69,195.69,194.85,194.98,6273.0,193.5297,193.5297,192.699,192.8275,6273.0
2024-03-27 11:30:00,195.0,195.46,194.83,195.34,7943.0,192.8473,193.3022,192.6792,193.1836,7943.0
2024-03-27 11:40:00,195.38,195.79,195.28,195.28,7595.0,193.2231,193.6286,193.1242,193.1242,7595.0
2024-03-27 11:50:00,195.29,195.51,195.29,195.32,3896.0,193.1341,193.3517,193.1341,193.1638,3896.0
2024-03-27 12:00:00,195.28,195.28,194.98,195.16,6150.0,193.1242,193.1242,192.8275,193.0055,6150.0
2024-03-27 12:10:00,195.16,195.47,195.06,195.47,4868.0,193.0055,193.3121,192.9066,193.3121,4868.0
2024-03-27 12:20:00,195.47,195.47,194.88,195.33,7551.0,193.3121,193.3121,192.7286,193.1737,7551.0
2024-03-27 12:30:00,195.39,195.45,195.16,195.33,6940.0,193.233,193.2923,193.0055,193.1737,6940.0
2024-03-27 12:40:00,195.26,195.37,195.04,195.04,5902.0,193.1044,193.2132,192.8869,192.8869,5902.0
2024-03-27 12:50:00,195.12,195.55,195.05,195.39,8455.0,192.966,193.3912,192.8968,193.233,8455.0
2024-03-27 13:00:00,195.29,195.32,195.05,195.05,2825.0,193.1341,193.1638,192.8968,192.8968,2825.0
2024-03-27 13:10:00,194.97,195.13,194.93,195.12,2696.0,192.8176,192.9759,192.7781,192.966,2696.0
2024-03-27 13:20:00,195.09,195.66,195.05,195.66,5000.0,192.9363,193.5,192.8968,193.5,5000.0
2024-03-27 13:30:00,195.68,195.68,195.49,195.58,3200.0,193.5198,193.5198,193.3319,193.4209,3200.0
2024-03-27 13:40:00,195.58,195.66,195.54,195.61,2366.0,193.4209,193.5,193.3813,193.4506,2366.0
2024-03-27 13:50:00,195.62,195.69,195.54,195.55,2711.0,193.4605,193.5297,193.3813,193.3912,2711.0
2024-03-27 14:00:00,195.57,195.74,195.56,195.71,3200.0,193.411,193.5791,193.4011,193.5495,3200.0
2024-03-27 14:10:00,195.72,195.9,195.63,195.81,4366.0,193.5594,193.7374,193.4704,193.6484,4366.0
2024-03-27 14:20:00,195.78,195.85,195.68,195.77,6094.0,193.6187,193.6879,193.5198,193.6088,6094.0
2024-03-27 14:30:00,195.78,195.88,195.57,195.59,2420.0,193.6187,193.7176,193.411,193.4308,2420.0
2024-03-27 14:40:00,195.56,195.6,195.32,195.36,8082.0,193.4011,193.4407,193.1638,193.2033,8082.0
2024-03-27 14:50:00,195.43,195.43,195.12,195.27,3810.0,193.2726,193.2726,192.966,193.1143,3810.0
2024-03-27 15:00:00,195.28,195.36,195.17,195.28,3449.0,193.1242,193.2033,193.0154,193.1242,3449.0
2024-03-27 15:10:00,195.28,195.36,195.0,195.0,4082.0,193.1242,193.2033,192.8473,192.8473,4082.0
2024-03-27 15:20:00,195.0,195.64,194.97,195.49,6977.0,192.8473,193.4802,192.8176,193.3319,6977.0
2024-03-27 15:30:00,195.56,196.01,195.49,196.0,9235.0,193.4011,193.8462,193.3319,193.8363,9235.0
2024-03-27 15:40:00,195.97,196.21,195.91,196.07,14611.0,193.8066,194.044,193.7473,193.9055,14611.0
2024-03-27 15:50:00,196.04,196.43,195.93,196.3,52602.0,193.8758,194.2615,193.767,194.133,52602.0
2024-03-28 09:30:00,197.14,198.0,196.47,197.17,16026.0,194.9637,195.8142,194.3011,194.9934,16026.0
2024-03-28 09:40:00,197.33,198.0,197.33,197.78,7002.0,195.1516,195.8142,195.1516,195.5966,7002.0
2024-03-28 09:50:00,197.66,197.93,197.53,197.82,13923.0,195.4779,195.745,195.3494,195.6362,13923.0
2024-03-28 10:00:00,197.85,198.02,197.84,197.95,5705.0,195.6658,195.834,195.656,195.7647,5705.0
2024-03-28 10:10:00,197.97,198.3,197.93,198.3,5258.0,195.7845,196.1109,195.745,196.1109,5258.0
2024-03-28 10:20:00,198.25,198.34,198.04,198.08,2896.0,196.0614,196.1504,195.8537,195.8933,2896.0
2024-03-28 10:30:00,198.03,198.08,197.91,197.91,3085.0,195.8439,195.8933,195.7252,195.7252,3085.0
2024-03-28 10:40:00,198.0,198.13,197.97,198.1,5602.0,195.8142,195.9428,195.7845,195.9131,5602.0
2024-03-28 10:50:00,198.05,198.12,197.56,197.66,7921.0,195.8636,195.9329,195.379,195.4779,7921.0
2024-03-28 11:00:00,197.64,197.64,197.58,197.59,1433.0,195.4582,195.4582,195.3988,195.4087,1433.0
2024-03-28 11:10:00,197.59,197.98,197.58,197.82,4559.0,195.4087,195.7944,195.3988,195.6362,4559.0
2024-03-28 11:20:00,197.75,197.77,197.5,197.68,7808.0,195.5669,195.5867,195.3197,195.4977,7808.0
2024-03-28 11:30:00,197.62,197.71,197.33,197.71,14505.0,195.4384,195.5274,195.1516,195.5274,14505.0
2024-03-28 11:40:00,197.77,197.82,197.7,197.77,1500.0,195.5867,195.6362,195.5175,195.5867,1500.0
2024-03-28 11:50:00,197.87,198.01,197.76,197.76,3074.0,195.6856,195.8241,195.5768,195.5768,3074.0
2024-03-28 12:00:00,197.9,198.14,197.9,198.05,1304.0,195.7153,195.9526,195.7153,195.8636,1304.0
2024-03-28 12:10:00,197.84,198.01,197.74,197.98,2304.0,195.656,195.8241,195.5571,195.7944,2304.0
2024-03-28 12:20:00,197.95,198.16,197.94,198.13,3005.0,195.7647,195.9724,195.7549,195.9428,3005.0
2024-03-28 12:30:00,198.14,198.14,197.84,197.84,1442.0,195.9526,195.9526,195.656,195.656,1442.0
2024-03-28 12:40:00,197.88,198.0,197.79,197.81,2760.0,195.6955,195.8142,195.6065,195.6263,2760.0
2024-03-28 12:50:00,197.86,198.04,197.78,197.93,3191.0,195.6757,195.8537,195.5966,195.745,3191.0
2024-03-28 13:00:00,197.89,197.99,197.82,197.9,1839.0,195.7054,195.8043,195.6362,195.7153,1839.0
2024-03-28 13:10:00,198.05,198.06,197.93,198.01,900.0,195.8636,195.8735,195.745,195.8241,900.0
2024-03-28 13:20:00,197.96,198.01,197.9,197.98,874.0,195.7746,195.8241,195.7153,195.7944,874.0
2024-03-28 13:30:00,197.9,198.13,197.89,198.05,3490.0,195.7153,195.9428,195.7054,195.8636,3490.0
2024-03-28 13:40:00,198.13,198.17,198.11,198.13,900.0,195.9428,195.9823,195.923,195.9428,900.0
2024-03-28 13:50:00,198.0,198.0,197.88,197.96,1562.0,195.8142,195.8142,195.6955,195.7746,1562.0
2024-03-28 14:00:00,197.94,198.27,197.93,198.26,3593.0,195.7549,196.0812,195.745,196.0713,3593.0
2024-03-28 14:10:00,198.27,198.36,198.27,198.31,400.0,196.0812,196.1702,196.0812,196.1208,400.0
2024-03-28 14:20:00,198.26,198.47,198.23,198.47,2125.0,196.0713,196.279,196.0417,196.279,2125.0
2024-03-28 14:30:00,198.34,198.39,197.81,197.95,10368.0,196.1504,196.1999,195.6263,195.7647,10368.0
2024-03-28 14:40:00,197.93,198.11,197.93,198.11,1640.0,195.745,195.923,195.745,195.923,1640.0
2024-03-28 14:50:00,198.06,198.21,198.05,198.16,2500.0,195.8735,196.0219,195.8636,195.9724,2500.0
2024-03-28 15:00:00,198.16,198.29,197.95,198.27,9969.0,195.9724,196.101,195.7647,196.0812,9969.0
2024-03-28 15:10:00,198.25,198.34,198.07,198.33,4198.0,196.0614,196.1504,195.8834,196.1405,4198.0
2024-03-28 15:20:00,198.12,198.25,198.04,198.25,6249.0,195.9329,196.0614,195.8537,196.0614,6249.0
2024-03-28 15:30:00,198.29,198.35,198.05,198.16,5186.0,196.101,196.1603,195.8636,195.9724,5186.0
2024-03-28 15:40:00,198.16,198.34,198.0,198.14,20483.0,195.9724,196.1504,195.8142,195.9526,20483.0
2024-03-28 15:50:00,198.07,198.54,198.0,198.04,63930.0,195.8834,196.3482,195.8142,195.8537,63930.0
2024-04-01 09:30:00,198.31,198.31,196.63,197.0,13723.0,196.1208,196.1208,194.4593,194.8252,13723.0
2024-04-01 09:40:00,197.16,197.86,196.75,197.29,41369.0,194.9835,195.6757,194.578,195.112,41369.0
2024-04-01 09:50:00,197.28,197.8,196.72,197.8,12098.0,195.1021,195.6164,194.5483,195.6164,12098.0
2024-04-01 10:00:00,197.74,197.78,196.82,197.1,49413.0,195.5571,195.5966,194.6472,194.9241,49413.0
2024-04-01 10:10:00,197.06,197.25,196.06,196.47,46741.0,194.8846,195.0725,193.8956,194.3011,46741.0
2024-04-01 10:20:00,196.48,196.51,195.87,195.94,41234.0,194.311,194.3406,193.7077,193.7769,41234.0
2024-04-01 10:30:00,195.7,196.4,195.51,196.03,40334.0,193.5396,194.2319,193.3517,193.8659,40334.0
2024-04-01 10:40:00,196.14,196.21,195.59,195.82,29963.0,193.9747,194.044,193.4308,193.6583,29963.0
2024-04-01 10:50:00,195.82,196.61,195.68,195.7,14779.0,193.6583,194.4395,193.5198,193.5396,14779.0
2024-04-01 11:00:00,195.73,195.94,195.33,195.39,14339.0,193.5692,193.7769,193.1737,193.233,14339.0
2024-04-01 11:10:00,195.29,195.51,195.22,195.23,6181.0,193.1341,193.3517,193.0649,193.0748,6181.0
2024-04-01 11:20:00,195.31,195.31,194.45,194.47,16343.0,193.1539,193.1539,192.3034,192.3232,16343.0
2024-04-01 11:30:00,194.47,194.72,193.85,193.85,12941.0,192.3232,192.5704,191.71,191.71,12941.0
2024-04-01 11:40:00,193.81,193.92,193.57,193.92,9618.0,191.6704,191.7792,191.4331,191.7792,9618.0
2024-04-01 11:50:00,193.83,193.84,193.02,193.15,11187.0,191.6902,191.7001,190.8892,191.0177,11187.0
2024-04-01 12:00:00,193.03,193.2,192.81,192.86,16100.0,190.8991,191.0672,190.6815,190.7309,16100.0
2024-04-01 12:10:00,192.81,192.81,192.5,192.5,8433.0,190.6815,190.6815,190.3749,190.3749,8433.0
2024-04-01 12:20:00,192.5,192.78,192.3,192.74,13497.0,190.3749,190.6518,190.1771,190.6123,13497.0
2024-04-01 12:30:00,192.78,193.1,192.51,193.1,12780.0,190.6518,190.9683,190.3848,190.9683,12780.0
2024-04-01 12:40:00,193.13,193.34,193.01,193.12,8145.0,190.998,191.2056,190.8793,190.9881,8145.0
2024-04-01 12:50:00,193.13,193.13,192.31,192.32,15462.0,190.998,190.998,190.187,190.1969,15462.0
2024-04-01 13:00:00,192.32,192.32,191.23,191.28,13992.0,190.1969,190.1969,189.1189,189.1684,13992.0
2024-04-01 13:10:00,191.29,191.4,190.95,190.96,9041.0,189.1783,189.287,188.842,188.8519,9041.0
2024-04-01 13:20:00,190.95,191.39,190.93,191.2,17693.0,188.842,189.2772,188.8222,189.0893,17693.0
2024-04-01 13:30:00,191.15,191.15,190.37,190.56,17300.0,189.0398,189.0398,188.2684,188.4563,17300.0
2024-04-01 13:40:00,190.55,190.91,190.53,190.77,10487.0,188.4464,188.8025,188.4267,188.664,10487.0
2024-04-01 13:50:00,190.78,190.84,190.47,190.77,9722.0,188.6739,188.7332,188.3673,188.664,9722.0
2024-04-01 14:00:00,190.83,190.88,190.56,190.66,13051.0,188.7233,188.7728,188.4563,188.5552,13051.0
2024-04-01 14:10:00,190.66,191.22,190.65,191.13,8367.0,188.5552,189.109,188.5453,189.02,8367.0
2024-04-01 14:20:00,191.13,191.22,190.95,191.0,9384.0,189.02,189.109,188.842,188.8915,9384.0
2024-04-01 14:30:00,190.98,191.12,190.86,190.9,7886.0,188.8717,189.0101,188.753,188.7926,7886.0
2024-04-01 14:40:00,190.94,191.21,190.83,190.83,8691.0,188.8321,189.0991,188.7233,188.7233,8691.0
2024-04-01 14:50:00,190.83,190.86,190.61,190.78,6341.0,188.7233,188.753,188.5058,188.6739,6341.0
2024-04-01 15:00:00,190.77,191.07,190.72,191.0,8993.0,188.664,188.9607,188.6146,188.8915,8993.0
2024-04-01 15:10:00,190.94,190.96,190.55,190.55,12645.0,188.8321,188.8519,188.4464,188.4464,12645.0
2024-04-01 15:20:00,190.59,190.65,190.24,190.32,10944.0,188.486,188.5453,188.1399,188.219,10944.0
2024-04-01 15:30:00,190.36,190.77,190.36,190.65,19752.0,188.2585,188.664,188.2585,188.5453,19752.0
2024-04-01 15:40:00,190.68,190.96,189.97,190.06,57551.0,188.575,188.8519,187.8728,187.9618,57551.0
2024-04-01 15:50:00,190.1,190.11,189.24,189.32,175054.0,188.0014,188.0113,187.1509,187.23,175054.0
2024-04-02 09:30:00,187.59,188.29,186.37,186.67,49421.0,185.5191,186.2114,184.3126,184.6093,49421.0
2024-04-02 09:40:00,186.53,186.71,184.66,184.7,14911.0,184.4708,184.6488,182.6215,182.661,14911.0
2024-04-02 09:50:00,185.02,185.02,183.91,184.59,14132.0,182.9775,182.9775,181.8797,182.5522,14132.0
2024-04-02 10:00:00,184.49,185.12,184.49,184.59,8494.0,182.4533,183.0764,182.4533,182.5522,8494.0
2024-04-02 10:10:00,184.65,184.87,183.91,184.75,7030.0,182.6116,182.8291,181.8797,182.7105,7030.0
2024-04-02 10:20:00,184.72,185.09,184.72,185.05,4916.0,182.6808,183.0467,182.6808,183.0072,4916.0
2024-04-02 10:30:00,184.99,185.5,184.99,185.48,9331.0,182.9478,183.4522,182.9478,183.4324,9331.0
2024-04-02 10:40:00,185.56,185.56,184.78,184.78,5067.0,183.5115,183.5115,182.7401,182.7401,5067.0
2024-04-02 10:50:00,184.71,184.87,184.62,184.81,4754.0,182.6709,182.8291,182.5819,182.7698,4754.0
2024-04-02 11:00:00,184.73,184.87,184.54,184.54,5010.0,182.6907,182.8291,182.5028,182.5028,5010.0
2024-04-02 11:10:00,184.48,184.67,184.3,184.67,9588.0,182.4434,182.6313,182.2654,182.6313,9588.0
2024-04-02 11:20:00,184.76,185.01,184.7,184.8,5202.0,182.7204,182.9676,182.661,182.7599,5202.0
2024-04-02 11:30:00,184.81,185.21,184.72,185.15,12580.0,182.7698,183.1654,182.6808,183.106,12580.0
2024-04-02 11:40:00,185.2,185.21,184.75,184.75,1673.0,183.1555,183.1654,182.7105,182.7105,1673.0
2024-04-02 11:50:00,184.66,184.73,184.59,184.65,4164.0,182.6215,182.6907,182.5522,182.6116,4164.0
2024-04-02 12:00:00,184.68,184.68,183.93,183.93,7568.0,182.6412,182.6412,181.8995,181.8995,7568.0
2024-04-02 12:10:00,183.95,184.2,183.93,183.93,7895.0,181.9193,182.1665,181.8995,181.8995,7895.0
2024-04-02 12:20:00,183.91,184.38,183.86,184.25,9059.0,181.8797,182.3445,181.8303,182.216,9059.0
2024-04-02 12:30:00,184.25,184.45,183.98,184.36,9306.0,182.216,182.4138,181.949,182.3248,9306.0
2024-04-02 12:40:00,184.45,184.48,184.42,184.42,3748.0,182.4138,182.4434,182.3841,182.3841,3748.0
2024-04-02 12:50:00,184.42,184.45,184.35,184.4,4268.0,182.3841,182.4138,182.3149,182.3643,4268.0
2024-04-02 13:00:00,184.42,184.42,183.19,183.19,7140.0,182.3841,182.3841,181.1677,181.1677,7140.0
2024-04-02 13:10:00,183.19,183.19,182.29,182.37,18294.0,181.1677,181.1677,180.2776,180.3567,18294.0
2024-04-02 13:20:00,182.35,183.01,182.35,182.85,13843.0,180.337,180.9897,180.337,180.8314,13843.0
2024-04-02 13:30:00,182.92,182.97,182.66,182.78,10314.0,180.9007,180.9501,180.6435,180.7622,10314.0
2024-04-02 13:40:00,182.78,183.12,182.78,183.07,8264.0,180.7622,181.0985,180.7622,181.049,8264.0
2024-04-02 13:50:00,183.06,183.14,182.87,183.0,4506.0,181.0391,181.1182,180.8512,180.9798,4506.0
2024-04-02 14:00:00,183.0,183.04,182.63,182.67,6750.0,180.9798,181.0193,180.6139,180.6534,6750.0
2024-04-02 14:10:00,182.67,183.19,182.6,183.19,15853.0,180.6534,181.1677,180.5842,181.1677,15853.0
2024-04-02 14:20:00,183.19,183.31,183.18,183.21,11131.0,181.1677,181.2864,181.1578,181.1875,11131.0
2024-04-02 14:30:00,183.08,183.3,183.03,183.3,11454.0,181.0589,181.2765,181.0095,181.2765,11454.0
2024-04-02 14:40:00,183.3,183.3,182.93,182.99,6108.0,181.2765,181.2765,180.9106,180.9699,6108.0
2024-04-02 14:50:00,182.96,183.27,182.88,183.16,19677.0,180.9402,181.2468,180.8611,181.138,19677.0
2024-04-02 15:00:00,183.1,183.65,183.09,183.62,8472.0,181.0787,181.6226,181.0688,181.5929,8472.0
2024-04-02 15:10:00,183.61,183.66,183.34,183.37,13224.0,181.583,181.6325,181.316,181.3457,13224.0
2024-04-02 15:20:00,183.33,183.67,183.25,183.27,20641.0,181.3061,181.6424,181.227,181.2468,20641.0
2024-04-02 15:30:00,183.21,183.99,183.16,183.82,16564.0,181.1875,181.9589,181.138,181.7907,16564.0
2024-04-02 15:40:00,183.81,183.87,183.52,183.62,27688.0,181.7808,181.8402,181.494,181.5929,27688.0
2024-04-02 15:50:00,183.59,184.41,183.49,184.37,99144.0,181.5633,182.3742,181.4644,182.3347,99144.0
2024-04-03 09:30:00,185.99,188.09,185.99,186.31,40445.0,183.9368,186.0136,183.9368,184.2532,40445.0
2024-04-03 09:40:00,186.3,186.81,185.39,185.78,13201.0,184.2434,184.7477,183.3434,183.7291,13201.0
2024-04-03 09:50:00,185.78,186.12,185.41,185.99,6940.0,183.7291,184.0653,183.3632,183.9368,6940.0
2024-04-03 10:00:00,186.13,189.04,186.13,188.66,35200.0,184.0752,186.9531,184.0752,186.5773,35200.0
2024-04-03 10:10:00,188.54,188.75,188.04,188.36,17468.0,186.4586,186.6663,185.9641,186.2806,17468.0
2024-04-03 10:20:00,188.43,188.64,188.22,188.28,9403.0,186.3498,186.5575,186.1422,186.2015,9403.0
2024-04-03 10:30:00,188.37,188.37,187.77,187.78,9735.0,186.2905,186.2905,185.6971,185.707,9735.0
2024-04-03 10:40:00,187.66,188.01,187.47,187.78,9295.0,185.5883,185.9345,185.4004,185.707,9295.0
2024-04-03 10:50:00,187.89,188.24,187.75,187.8,7798.0,185.8158,186.1619,185.6773,185.7268,7798.0
2024-04-03 11:00:00,187.7,187.85,187.54,187.71,7020.0,185.6279,185.7762,185.4697,185.6378,7020.0
2024-04-03 11:10:00,187.76,187.9,187.3,187.34,6178.0,185.6872,185.8257,185.2323,185.2719,6178.0
2024-04-03 11:20:00,187.41,187.5,186.75,187.13,8658.0,185.3411,185.4301,184.6884,185.0642,8658.0
2024-04-03 11:30:00,187.13,187.15,186.72,186.74,4634.0,185.0642,185.084,184.6587,184.6785,4634.0
2024-04-03 11:40:00,186.72,186.77,186.54,186.54,3270.0,184.6587,184.7082,184.4807,184.4807,3270.0
2024-04-03 11:50:00,186.46,186.46,186.25,186.25,9444.0,184.4016,184.4016,184.1939,184.1939,9444.0
2024-04-03 12:00:00,186.23,186.5,186.1,186.4,6764.0,184.1741,184.4411,184.0456,184.3422,6764.0
2024-04-03 12:10:00,186.5,186.55,186.08,186.31,4590.0,184.4411,184.4906,184.0258,184.2532,4590.0
2024-04-03 12:20:00,186.39,186.5,186.24,186.47,6054.0,184.3324,184.4411,184.184,184.4115,6054.0
2024-04-03 12:30:00,186.41,186.72,186.36,186.61,8257.0,184.3521,184.6587,184.3027,184.5499,8257.0
2024-04-03 12:40:00,186.61,186.81,186.55,186.58,5554.0,184.5499,184.7477,184.4906,184.5203,5554.0
2024-04-03 12:50:00,186.54,186.72,186.54,186.57,5166.0,184.4807,184.6587,184.4807,184.5104,5166.0
2024-04-03 13:00:00,186.68,186.78,186.6,186.78,4030.0,184.6192,184.7181,184.54,184.7181,4030.0
2024-04-03 13:10:00,186.83,186.92,186.09,186.12,13318.0,184.7675,184.8565,184.0357,184.0653,13318.0
2024-04-03 13:20:00,186.03,186.3,185.94,186.2,21438.0,183.9763,184.2434,183.8873,184.1445,21438.0
2024-04-03 13:30:00,186.2,186.23,185.77,185.77,4385.0,184.1445,184.1741,183.7192,183.7192,4385.0
2024-04-03 13:40:00,185.9,186.06,185.8,186.06,4209.0,183.8478,184.006,183.7489,184.006,4209.0
2024-04-03 13:50:00,186.02,186.61,186.01,186.28,8377.0,183.9664,184.5499,183.9566,184.2236,8377.0
2024-04-03 14:00:00,186.28,186.37,186.15,186.19,2719.0,184.2236,184.3126,184.095,184.1346,2719.0
2024-04-03 14:10:00,186.15,186.23,185.96,185.97,3133.0,184.095,184.1741,183.9071,183.917,3133.0
2024-04-03 14:20:00,185.96,185.96,185.6,185.7,6538.0,183.9071,183.9071,183.5511,183.65,6538.0
2024-04-03 14:30:00,185.75,186.02,185.75,186.02,6434.0,183.6994,183.9664,183.6994,183.9664,6434.0
2024-04-03 14:40:00,186.09,186.69,186.09,186.63,9554.0,184.0357,184.629,184.0357,184.5697,9554.0
2024-04-03 14:50:00,186.61,186.61,186.14,186.28,6259.0,184.5499,184.5499,184.0851,184.2236,6259.0
2024-04-03 15:00:00,186.21,186.26,185.98,185.98,4738.0,184.1543,184.2038,183.9269,183.9269,4738.0
2024-04-03 15:10:00,185.97,186.04,185.41,185.63,9673.0,183.917,183.9862,183.3632,183.5807,9673.0
2024-04-03 15:20:00,185.63,185.68,185.53,185.66,7658.0,183.5807,183.6302,183.4819,183.6104,7658.0
2024-04-03 15:30:00,185.65,186.48,185.62,186.48,13043.0,183.6005,184.4214,183.5709,184.4214,13043.0
2024-04-03 15:40:00,186.49,186.97,186.31,186.89,18623.0,184.4313,184.906,184.2532,184.8268,18623.0
2024-04-03 15:50:00,186.76,186.84,185.84,186.07,127980.0,184.6983,184.7774,183.7884,184.0159,127980.0
2024-04-04 09:30:00,187.6,187.65,186.05,186.28,9787.0,185.529,185.5784,183.9961,184.2236,9787.0
2024-04-04 09:40:00,186.61,187.05,186.61,186.79,5394.0,184.5499,184.9851,184.5499,184.7279,5394.0
2024-04-04 09:50:00,186.92,187.58,186.91,186.96,6847.0,184.8565,185.5092,184.8466,184.8961,6847.0
2024-04-04 10:00:00,186.96,187.27,186.88,187.16,11013.0,184.8961,185.2026,184.8169,185.0939,11013.0
2024-04-04 10:10:00,187.24,187.27,186.21,186.21,7132.0,185.173,185.2026,184.1543,184.1543,7132.0
2024-04-04 10:20:00,186.11,186.37,185.93,186.37,5985.0,184.0554,184.3126,183.8774,184.3126,5985.0
2024-04-04 10:30:00,186.31,186.56,186.31,186.4,6016.0,184.2532,184.5005,184.2532,184.3422,6016.0
2024-04-04 10:40:00,186.32,186.48,186.29,186.46,11655.0,184.2631,184.4214,184.2335,184.4016,11655.0
2024-04-04 10:50:00,186.52,186.52,186.03,186.19,5141.0,184.4609,184.4609,183.9763,184.1346,5141.0
2024-04-04 11:00:00,186.13,186.57,186.12,186.56,6582.0,184.0752,184.5104,184.0653,184.5005,6582.0
2024-04-04 11:10:00,186.59,186.64,186.44,186.51,1806.0,184.5301,184.5796,184.3818,184.451,1806.0
2024-04-04 11:20:00,186.43,186.86,186.41,186.82,3654.0,184.3719,184.7972,184.3521,184.7576,3654.0
2024-04-04 11:30:00,186.8,186.88,186.65,186.85,4171.0,184.7378,184.8169,184.5895,184.7873,4171.0
2024-04-04 11:40:00,186.84,187.25,186.83,187.15,8577.0,184.7774,185.1829,184.7675,185.084,8577.0
2024-04-04 11:50:00,187.15,187.58,187.15,187.47,8244.0,185.084,185.5092,185.084,185.4004,8244.0
2024-04-04 12:00:00,187.51,188.15,187.45,188.09,6876.0,185.44,186.0729,185.3807,186.0136,6876.0
2024-04-04 12:10:00,188.0,188.08,187.99,188.05,3769.0,185.9246,186.0037,185.9147,185.974,3769.0
2024-04-04 12:20:00,187.98,188.0,187.54,187.76,13635.0,185.9048,185.9246,185.4697,185.6872,13635.0
2024-04-04 12:30:00,187.75,187.83,187.42,187.48,13824.0,185.6773,185.7565,185.351,185.4103,13824.0
2024-04-04 12:40:00,187.43,187.54,187.41,187.42,3749.0,185.3609,185.4697,185.3411,185.351,3749.0
2024-04-04 12:50:00,187.47,187.67,187.43,187.5,10082.0,185.4004,185.5982,185.3609,185.4301,10082.0
2024-04-04 13:00:00,187.5,187.51,187.33,187.33,16936.0,185.4301,185.44,185.262,185.262,16936.0
2024-04-04 13:10:00,187.32,187.42,187.06,187.41,4645.0,185.2521,185.351,184.995,185.3411,4645.0
2024-04-04 13:20:00,187.45,187.72,187.44,187.62,4640.0,185.3807,185.6477,185.3708,185.5488,4640.0
2024-04-04 13:30:00,187.66,187.82,187.58,187.81,12932.0,185.5883,185.7466,185.5092,185.7367,12932.0
2024-04-04 13:40:00,187.81,187.99,187.67,187.83,11681.0,185.7367,185.9147,185.5982,185.7565,11681.0
2024-04-04 13:50:00,187.8,187.98,187.51,187.51,17433.0,185.7268,185.9048,185.44,185.44,17433.0
2024-04-04 14:00:00,187.53,187.61,187.18,187.19,3523.0,185.4598,185.5389,185.1136,185.1235,3523.0
2024-04-04 14:10:00,187.11,187.12,186.64,186.65,6921.0,185.0444,185.0543,184.5796,184.5895,6921.0
2024-04-04 14:20:00,186.66,186.75,186.35,186.35,7492.0,184.5994,184.6884,184.2928,184.2928,7492.0
2024-04-04 14:30:00,186.33,186.33,185.82,186.12,25357.0,184.273,184.273,183.7687,184.0653,25357.0
2024-04-04 14:40:00,186.05,186.05,185.4,185.52,2070.0,183.9961,183.9961,183.3533,183.472,2070.0
2024-04-04 14:50:00,185.5,185.8,185.39,185.42,16374.0,183.4522,183.7489,183.3434,183.3731,16374.0
2024-04-04 15:00:00,185.5,185.79,185.2,185.75,6007.0,183.4522,183.739,183.1555,183.6994,6007.0
2024-04-04 15:10:00,185.68,185.81,185.42,185.48,9857.0,183.6302,183.7588,183.3731,183.4324,9857.0
2024-04-04 15:20:00,185.47,185.61,184.96,184.98,7728.0,183.4225,183.561,182.9181,182.9379,7728.0
2024-04-04 15:30:00,184.94,185.19,184.85,184.99,26834.0,182.8984,183.1456,182.8094,182.9478,26834.0
2024-04-04 15:40:00,185.03,185.27,184.84,185.24,20328.0,182.9874,183.2247,182.7995,183.1951,20328.0
2024-04-04 15:50:00,185.33,185.61,184.85,184.98,130257.0,183.2841,183.561,182.8094,182.9379,130257.0
2024-04-05 09:30:00,185.02,186.74,185.02,186.74,17048.0,182.9775,184.6785,182.9775,184.6785,17048.0
2024-04-05 09:40:00,186.69,187.01,186.18,186.66,8933.0,184.629,184.9455,184.1247,184.5994,8933.0
2024-04-05 09:50:00,186.46,186.7,186.07,186.22,7520.0,184.4016,184.6389,184.0159,184.1642,7520.0
2024-04-05 10:00:00,186.27,186.82,186.24,186.79,17281.0,184.2137,184.7576,184.184,184.7279,17281.0
2024-04-05 10:10:00,186.81,187.22,186.74,187.05,18503.0,184.7477,185.1532,184.6785,184.9851,18503.0
2024-04-05 10:20:00,186.93,187.31,186.93,187.2,11000.0,184.8664,185.2422,184.8664,185.1334,11000.0
2024-04-05 10:30:00,187.27,187.76,187.21,187.75,22236.0,185.2026,185.6872,185.1433,185.6773,22236.0
2024-04-05 10:40:00,187.75,188.16,187.74,188.16,16891.0,185.6773,186.0828,185.6675,186.0828,16891.0
2024-04-05 10:50:00,188.25,188.69,188.25,188.59,5707.0,186.1718,186.607,186.1718,186.5081,5707.0
2024-04-05 11:00:00,188.61,188.76,188.46,188.76,6709.0,186.5278,186.6762,186.3795,186.6762,6709.0
2024-04-05 11:10:00,188.81,188.93,188.26,188.43,5559.0,186.7256,186.8443,186.1817,186.3498,5559.0
2024-04-05 11:20:00,188.41,188.82,188.4,188.59,8452.0,186.3301,186.7355,186.3202,186.5081,8452.0
2024-04-05 11:30:00,188.53,188.54,188.03,188.17,4526.0,186.4487,186.4586,185.9543,186.0927,4526.0
2024-04-05 11:40:00,188.07,188.46,188.07,188.12,5157.0,185.9938,186.3795,185.9938,186.0433,5157.0
2024-04-05 11:50:00,188.08,188.34,188.08,188.14,4080.0,186.0037,186.2608,186.0037,186.063,4080.0
2024-04-05 12:00:00,188.13,188.13,187.53,187.66,3510.0,186.0531,186.0531,185.4598,185.5883,3510.0
2024-04-05 12:10:00,187.64,187.75,187.57,187.68,3184.0,185.5686,185.6773,185.4993,185.6081,3184.0
2024-04-05 12:20:00,187.67,187.82,187.55,187.82,3803.0,185.5982,185.7466,185.4796,185.7466,3803.0
2024-04-05 12:30:00,187.74,187.8,187.64,187.73,2004.0,185.6675,185.7268,185.5686,185.6576,2004.0
2024-04-05 12:40:00,187.69,187.73,187.55,187.6,1897.0,185.618,185.6576,185.4796,185.529,1897.0
2024-04-05 12:50:00,187.59,188.14,187.59,188.13,6208.0,185.5191,186.063,185.5191,186.0531,6208.0
2024-04-05 13:00:00,188.09,188.15,187.81,187.87,4185.0,186.0136,186.0729,185.7367,185.796,4185.0
2024-04-05 13:10:00,188.03,188.16,187.91,188.04,6009.0,185.9543,186.0828,185.8356,185.9641,6009.0
2024-04-05 13:20:00,188.06,188.56,188.06,188.52,5865.0,185.9839,186.4784,185.9839,186.4388,5865.0
2024-04-05 13:30:00,188.53,188.68,188.53,188.63,3323.0,186.4487,186.5971,186.4487,186.5476,3323.0
2024-04-05 13:40:00,188.7,188.7,188.27,188.46,5246.0,186.6169,186.6169,186.1916,186.3795,5246.0
2024-04-05 13:50:00,188.54,188.84,188.52,188.8,9869.0,186.4586,186.7553,186.4388,186.7158,9869.0
2024-04-05 14:00:00,188.66,189.09,188.41,188.96,9451.0,186.5773,187.0026,186.3301,186.874,9451.0
2024-04-05 14:10:00,189.04,189.32,188.94,189.27,3774.0,186.9531,187.23,186.8542,187.1806,3774.0
2024-04-05 14:20:00,189.4,189.56,188.96,188.96,5121.0,187.3091,187.4674,186.874,186.874,5121.0
2024-04-05 14:30:00,189.0,189.24,188.97,188.99,7123.0,186.9135,187.1509,186.8839,186.9037,7123.0
2024-04-05 14:40:00,188.99,189.13,188.88,188.91,5419.0,186.9037,187.0421,186.7949,186.8245,5419.0
2024-04-05 14:50:00,188.99,189.16,188.8,189.12,9814.0,186.9037,187.0718,186.7158,187.0322,9814.0
2024-04-05 15:00:00,189.18,189.35,189.02,189.24,6694.0,187.0916,187.2597,186.9333,187.1509,6694.0
2024-04-05 15:10:00,189.29,189.3,189.14,189.25,5089.0,187.2003,187.2102,187.052,187.1608,5089.0
2024-04-05 15:20:00,189.19,189.4,189.18,189.34,8370.0,187.1014,187.3091,187.0916,187.2498,8370.0
2024-04-05 15:30:00,189.33,189.56,188.86,189.09,17882.0,187.2399,187.4674,186.7751,187.0026,17882.0
2024-04-05 15:40:00,189.06,189.31,188.94,189.03,12697.0,186.9729,187.2201,186.8542,186.9432,12697.0
2024-04-05 15:50:00,189.02,189.3,188.66,188.75,66382.0,186.9333,187.2102,186.5773,186.6663,66382.0
2024-04-08 09:30:00,188.61,188.96,187.5,187.95,15545.0,186.5278,186.874,185.4301,185.8751,15545.0
2024-04-08 09:40:00,187.96,188.33,187.9,188.18,12630.0,185.885,186.2509,185.8257,186.1026,12630.0
2024-04-08 09:50:00,188.3,188.3,188.09,188.21,4805.0,186.2213,186.2213,186.0136,186.1323,4805.0
2024-04-08 10:00:00,188.19,188.32,187.99,188.32,17188.0,186.1125,186.2411,185.9147,186.2411,17188.0
2024-04-08 10:10:00,188.23,188.35,187.99,188.03,9338.0,186.152,186.2707,185.9147,185.9543,9338.0
2024-04-08 10:20:00,187.96,188.23,187.95,188.01,11492.0,185.885,186.152,185.8751,185.9345,11492.0
2024-04-08 10:30:00,188.15,188.15,187.95,188.02,8832.0,186.0729,186.0729,185.8751,185.9444,8832.0
2024-04-08 10:40:00,188.12,188.14,188.01,188.09,7738.0,186.0433,186.063,185.9345,186.0136,7738.0
2024-04-08 10:50:00,188.14,188.71,188.14,188.38,14891.0,186.063,186.6267,186.063,186.3004,14891.0
2024-04-08 11:00:00,188.34,188.34,188.04,188.13,1300.0,186.2608,186.2608,185.9641,186.0531,1300.0
2024-04-08 11:10:00,188.2,188.31,188.07,188.22,14967.0,186.1224,186.2312,185.9938,186.1422,14967.0
2024-04-08 11:20:00,188.23,188.4,188.18,188.28,8083.0,186.152,186.3202,186.1026,186.2015,8083.0
2024-04-08 11:30:00,188.23,188.36,188.09,188.18,6660.0,186.152,186.2806,186.0136,186.1026,6660.0
2024-04-08 11:40:00,188.1,188.18,188.04,188.18,11978.0,186.0235,186.1026,185.9641,186.1026,11978.0
2024-04-08 11:50:00,188.13,188.33,188.08,188.33,7578.0,186.0531,186.2509,186.0037,186.2509,7578.0
2024-04-08 12:00:00,188.34,188.49,188.19,188.36,5495.0,186.2608,186.4092,186.1125,186.2806,5495.0
2024-04-08 12:10:00,188.36,188.56,188.36,188.51,2814.0,186.2806,186.4784,186.2806,186.429,2814.0
2024-04-08 12:20:00,188.56,188.56,188.18,188.22,4911.0,186.4784,186.4784,186.1026,186.1422,4911.0
2024-04-08 12:30:00,188.2,188.36,188.2,188.31,5017.0,186.1224,186.2806,186.1224,186.2312,5017.0
2024-04-08 12:40:00,188.29,188.49,188.28,188.43,11160.0,186.2114,186.4092,186.2015,186.3498,11160.0
2024-04-08 12:50:00,188.56,188.68,188.43,188.48,5178.0,186.4784,186.5971,186.3498,186.3993,5178.0
2024-04-08 13:00:00,188.49,188.5,188.32,188.32,1100.0,186.4092,186.4191,186.2411,186.2411,1100.0
2024-04-08 13:10:00,188.31,188.41,188.08,188.14,6532.0,186.2312,186.3301,186.0037,186.063,6532.0
2024-04-08 13:20:00,188.11,188.31,188.06,188.31,14662.0,186.0334,186.2312,185.9839,186.2312,14662.0
2024-04-08 13:30:00,188.27,188.38,188.25,188.33,4673.0,186.1916,186.3004,186.1718,186.2509,4673.0
2024-04-08 13:40:00,188.37,188.76,188.37,188.75,7945.0,186.2905,186.6762,186.2905,186.6663,7945.0
2024-04-08 13:50:00,188.93,188.97,188.83,188.92,4826.0,186.8443,186.8839,186.7454,186.8344,4826.0
2024-04-08 14:00:00,188.87,188.87,188.7,188.76,4301.0,186.785,186.785,186.6169,186.6762,4301.0
2024-04-08 14:10:00,188.72,188.75,188.56,188.56,7222.0,186.6366,186.6663,186.4784,186.4784,7222.0
2024-04-08 14:20:00,188.44,188.44,188.13,188.38,16677.0,186.3597,186.3597,186.0531,186.3004,16677.0
2024-04-08 14:30:00,188.4,188.53,188.39,188.48,7948.0,186.3202,186.4487,186.3103,186.3993,7948.0
2024-04-08 14:40:00,188.5,188.54,188.43,188.52,5457.0,186.4191,186.4586,186.3498,186.4388,5457.0
2024-04-08 14:50:00,188.54,188.82,188.49,188.8,9370.0,186.4586,186.7355,186.4092,186.7158,9370.0
2024-04-08 15:00:00,188.78,188.87,188.51,188.61,8680.0,186.696,186.785,186.429,186.5278,8680.0
2024-04-08 15:10:00,188.64,188.69,188.52,188.59,6945.0,186.5575,186.607,186.4388,186.5081,6945.0
2024-04-08 15:20:00,188.59,188.66,188.47,188.62,15945.0,186.5081,186.5773,186.3894,186.5377,15945.0
2024-04-08 15:30:00,188.6,188.6,188.29,188.32,12432.0,186.518,186.518,186.2114,186.2411,12432.0
2024-04-08 15:40:00,188.31,188.32,188.16,188.3,28142.0,186.2312,186.2411,186.0828,186.2213,28142.0
2024-04-08 15:50:00,188.25,188.33,187.67,187.76,93955.0,186.1718,186.2509,185.5982,185.6872,93955.0
2024-04-09 09:30:00,189.0,190.0,189.0,189.48,33697.0,186.9135,187.9025,186.9135,187.3882,33697.0
2024-04-09 09:40:00,189.89,189.89,189.14,189.14,4299.0,187.7937,187.7937,187.052,187.052,4299.0
2024-04-09 09:50:00,189.01,189.01,188.29,188.5,22298.0,186.9234,186.9234,186.2114,186.4191,22298.0
2024-04-09 10:00:00,188.63,188.85,188.43,188.44,20089.0,186.5476,186.7652,186.3498,186.3597,20089.0
2024-04-09 10:10:00,188.43,188.76,188.43,188.65,1504.0,186.3498,186.6762,186.3498,186.5674,1504.0
2024-04-09 10:20:00,188.77,189.28,188.57,188.74,15717.0,186.6861,187.1905,186.4883,186.6564,15717.0
2024-04-09 10:30:00,188.57,188.66,188.25,188.42,3958.0,186.4883,186.5773,186.1718,186.3399,3958.0
2024-04-09 10:40:00,188.46,188.46,188.09,188.09,4192.0,186.3795,186.3795,186.0136,186.0136,4192.0
2024-04-09 10:50:00,188.09,188.8,187.98,188.8,5476.0,186.0136,186.7158,185.9048,186.7158,5476.0
2024-04-09 11:00:00,188.82,188.91,188.57,188.91,1908.0,186.7355,186.8245,186.4883,186.8245,1908.0
2024-04-09 11:10:00,188.82,189.23,188.82,189.2,3248.0,186.7355,187.141,186.7355,187.1113,3248.0
2024-04-09 11:20:00,189.14,189.64,189.13,189.61,5398.0,187.052,187.5465,187.0421,187.5168,5398.0
2024-04-09 11:30:00,189.62,189.82,189.51,189.75,6660.0,187.5267,187.7245,187.4179,187.6553,6660.0
2024-04-09 11:40:00,189.69,190.28,189.65,190.28,11696.0,187.5959,188.1794,187.5564,188.1794,11696.0
2024-04-09 11:50:00,190.19,190.49,190.12,190.4,7028.0,188.0904,188.3871,188.0212,188.2981,7028.0
2024-04-09 12:00:00,190.41,190.49,190.07,190.43,4808.0,188.308,188.3871,187.9717,188.3278,4808.0
2024-04-09 12:10:00,190.46,191.08,190.29,191.07,10272.0,188.3574,188.9706,188.1893,188.9607,10272.0
2024-04-09 12:20:00,191.09,191.34,191.07,191.34,4987.0,188.9805,189.2277,188.9607,189.2277,4987.0
2024-04-09 12:30:00,191.27,191.8,191.27,191.8,12297.0,189.1585,189.6826,189.1585,189.6826,12297.0
2024-04-09 12:40:00,191.7,191.87,191.52,191.74,10427.0,189.5837,189.7519,189.4057,189.6233,10427.0
2024-04-09 12:50:00,191.74,192.03,191.69,192.0,8347.0,189.6233,189.9101,189.5738,189.8804,8347.0
2024-04-09 13:00:00,192.01,192.34,191.8,192.34,4701.0,189.8903,190.2167,189.6826,190.2167,4701.0
2024-04-09 13:10:00,192.38,192.47,192.19,192.31,9032.0,190.2562,190.3452,190.0683,190.187,9032.0
2024-04-09 13:20:00,192.29,192.41,192.04,192.18,5366.0,190.1672,190.2859,189.92,190.0584,5366.0
2024-04-09 13:30:00,192.17,192.53,192.05,192.39,5444.0,190.0485,190.4046,189.9299,190.2661,5444.0
2024-04-09 13:40:00,192.43,192.57,192.11,192.16,5272.0,190.3057,190.4441,189.9892,190.0387,5272.0
2024-04-09 13:50:00,192.18,192.36,191.88,192.01,4536.0,190.0584,190.2365,189.7618,189.8903,4536.0
2024-04-09 14:00:00,191.81,192.12,191.77,192.12,7008.0,189.6925,189.9991,189.653,189.9991,7008.0
2024-04-09 14:10:00,192.14,192.2,191.92,191.98,6037.0,190.0189,190.0782,189.8013,189.8606,6037.0
2024-04-09 14:20:00,191.89,191.93,191.57,191.62,9088.0,189.7716,189.8112,189.4552,189.5046,9088.0
2024-04-09 14:30:00,191.52,191.92,191.39,191.89,10504.0,189.4057,189.8013,189.2772,189.7716,10504.0
2024-04-09 14:40:00,191.88,191.91,191.67,191.77,4007.0,189.7618,189.7914,189.5541,189.653,4007.0
2024-04-09 14:50:00,191.68,191.95,191.67,191.95,5395.0,189.564,189.831,189.5541,189.831,5395.0
2024-04-09 15:00:00,191.93,191.93,191.38,191.48,6099.0,189.8112,189.8112,189.2673,189.3662,6099.0
2024-04-09 15:10:00,191.48,191.9,191.47,191.9,4501.0,189.3662,189.7815,189.3563,189.7815,4501.0
2024-04-09 15:20:00,191.96,192.36,191.82,192.31,19417.0,189.8409,190.2365,189.7024,190.187,19417.0
2024-04-09 15:30:00,192.36,192.57,192.26,192.33,19372.0,190.2365,190.4441,190.1376,190.2068,19372.0
2024-04-09 15:40:00,192.4,193.52,192.37,193.52,28312.0,190.276,191.3836,190.2463,191.3836,28312.0
2024-04-09 15:50:00,193.47,194.38,193.39,194.34,190769.0,191.3342,192.2342,191.2551,192.1946,190769.0
2024-04-10 09:30:00,190.72,193.18,190.51,193.0,17796.0,188.6146,191.0474,188.4069,190.8694,17796.0
2024-04-10 09:40:00,193.1,193.1,191.56,191.99,13163.0,190.9683,190.9683,189.4453,189.8705,13163.0
2024-04-10 09:50:00,192.32,192.32,191.02,191.52,12264.0,190.1969,190.1969,188.9112,189.4057,12264.0
2024-04-10 10:00:00,191.5,191.78,190.95,191.45,16653.0,189.3859,189.6629,188.842,189.3365,16653.0
2024-04-10 10:10:00,191.31,191.42,190.98,191.09,20044.0,189.198,189.3068,188.8717,188.9805,20044.0
2024-04-10 10:20:00,191.09,191.69,191.02,191.59,3405.0,188.9805,189.5738,188.9112,189.475,3405.0
2024-04-10 10:30:00,191.49,192.46,191.45,192.46,6868.0,189.3761,190.3353,189.3365,190.3353,6868.0
2024-04-10 10:40:00,192.36,192.38,191.86,192.0,8432.0,190.2365,190.2562,189.742,189.8804,8432.0
2024-04-10 10:50:00,192.0,192.14,191.91,192.09,10488.0,189.8804,190.0189,189.7914,189.9694,10488.0
2024-04-10 11:00:00,192.08,192.16,191.86,192.16,15140.0,189.9595,190.0387,189.742,190.0387,15140.0
2024-04-10 11:10:00,192.1,192.16,191.79,191.81,5637.0,189.9793,190.0387,189.6727,189.6925,5637.0
2024-04-10 11:20:00,191.86,192.16,191.81,192.11,7160.0,189.742,190.0387,189.6925,189.9892,7160.0
2024-04-10 11:30:00,192.14,192.15,191.84,191.87,3280.0,190.0189,190.0288,189.7222,189.7519,3280.0
2024-04-10 11:40:00,191.86,192.11,191.81,192.11,4116.0,189.742,189.9892,189.6925,189.9892,4116.0
2024-04-10 11:50:00,192.11,192.27,192.0,192.19,2911.0,189.9892,190.1474,189.8804,190.0683,2911.0
2024-04-10 12:00:00,192.06,192.23,191.95,192.02,5249.0,189.9398,190.1079,189.831,189.9002,5249.0
2024-04-10 12:10:00,192.0,192.08,191.72,191.81,7846.0,189.8804,189.9595,189.6035,189.6925,7846.0
2024-04-10 12:20:00,191.8,191.94,191.71,191.88,6094.0,189.6826,189.8211,189.5936,189.7618,6094.0
2024-04-10 12:30:00,191.9,192.3,191.9,192.27,3620.0,189.7815,190.1771,189.7815,190.1474,3620.0
2024-04-10 12:40:00,192.17,192.41,192.17,192.39,2079.0,190.0485,190.2859,190.0485,190.2661,2079.0
2024-04-10 12:50:00,192.37,192.85,192.34,192.82,2829.0,190.2463,190.721,190.2167,190.6914,2829.0
2024-04-10 13:00:00,192.88,192.88,191.84,191.84,5625.0,190.7507,190.7507,189.7222,189.7222,5625.0
2024-04-10 13:10:00,191.56,192.06,191.33,192.02,2575.0,189.4453,189.9398,189.2178,189.9002,2575.0
2024-04-10 13:20:00,192.22,192.49,192.22,192.25,2300.0,190.098,190.365,190.098,190.1277,2300.0
2024-04-10 13:30:00,192.05,192.18,191.58,191.66,3878.0,189.9299,190.0584,189.4651,189.5442,3878.0
2024-04-10 13:40:00,191.49,192.21,191.49,192.19,10997.0,189.3761,190.0881,189.3761,190.0683,10997.0
2024-04-10 13:50:00,192.17,193.02,192.09,192.63,6980.0,190.0485,190.8892,189.9694,190.5035,6980.0
2024-04-10 14:00:00,192.78,193.43,192.55,193.43,15539.0,190.6518,191.2946,190.4244,191.2946,15539.0
2024-04-10 14:10:00,193.34,193.93,193.33,193.66,58743.0,191.2056,191.7891,191.1957,191.5221,58743.0
2024-04-10 14:20:00,193.76,193.99,193.2,193.47,21584.0,191.621,191.8485,191.0672,191.3342,21584.0
2024-04-10 14:30:00,193.44,193.58,193.34,193.57,3846.0,191.3045,191.443,191.2056,191.4331,3846.0
2024-04-10 14:40:00,193.49,194.07,193.49,193.96,22132.0,191.354,191.9276,191.354,191.8188,22132.0
2024-04-10 14:50:00,193.9,194.01,193.25,193.25,50546.0,191.7595,191.8682,191.1166,191.1166,50546.0
2024-04-10 15:00:00,193.33,193.81,193.11,193.81,9203.0,191.1957,191.6704,190.9782,191.6704,9203.0
2024-04-10 15:10:00,193.97,194.45,193.86,194.22,15051.0,191.8287,192.3034,191.7199,192.0759,15051.0
2024-04-10 15:20:00,194.29,194.62,194.11,194.37,17485.0,192.1451,192.4715,191.9671,192.2243,17485.0
2024-04-10 15:30:00,194.31,194.31,193.54,193.54,11769.0,192.1649,192.1649,191.4034,191.4034,11769.0
2024-04-10 15:40:00,193.56,194.07,193.54,193.91,14584.0,191.4232,191.9276,191.4034,191.7693,14584.0
2024-04-10 15:50:00,193.9,194.23,193.68,193.69,87610.0,191.7595,192.0858,191.5419,191.5518,87610.0
2024-04-11 09:30:00,195.14,195.14,193.04,193.06,16102.0,192.9858,192.9858,190.9089,190.9287,16102.0
2024-04-11 09:40:00,192.99,193.4,192.62,192.84,5280.0,190.8595,191.265,190.4936,190.7112,5280.0
2024-04-11 09:50:00,192.65,193.15,192.45,193.14,4685.0,190.5233,191.0177,190.3255,191.0078,4685.0
2024-04-11 10:00:00,192.98,192.98,192.27,192.45,6704.0,190.8496,190.8496,190.1474,190.3255,6704.0
2024-04-11 10:10:00,192.24,192.42,192.1,192.22,5778.0,190.1178,190.2958,189.9793,190.098,5778.0
2024-04-11 10:20:00,192.21,192.21,191.94,192.0,6944.0,190.0881,190.0881,189.8211,189.8804,6944.0
2024-04-11 10:30:00,192.0,192.25,191.72,191.84,9027.0,189.8804,190.1277,189.6035,189.7222,9027.0
2024-04-11 10:40:00,191.84,192.04,191.57,191.64,2884.0,189.7222,189.92,189.4552,189.5244,2884.0
2024-04-11 10:50:00,191.41,191.47,191.0,191.11,3760.0,189.2969,189.3563,188.8915,189.0003,3760.0
2024-04-11 11:00:00,191.09,191.35,191.03,191.19,7204.0,188.9805,189.2376,188.9211,189.0794,7204.0
2024-04-11 11:10:00,191.18,191.5,191.15,191.35,4522.0,189.0695,189.3859,189.0398,189.2376,4522.0
2024-04-11 11:20:00,191.02,191.12,190.92,191.0,10538.0,188.9112,189.0101,188.8123,188.8915,10538.0
2024-04-11 11:30:00,191.04,191.15,190.79,190.79,7698.0,188.931,189.0398,188.6838,188.6838,7698.0
2024-04-11 11:40:00,190.79,191.06,190.78,190.91,3655.0,188.6838,188.9508,188.6739,188.8025,3655.0
2024-04-11 11:50:00,190.91,191.23,190.72,191.11,8300.0,188.8025,189.1189,188.6146,189.0003,8300.0
2024-04-11 12:00:00,191.11,191.12,190.9,190.94,2897.0,189.0003,189.0101,188.7926,188.8321,2897.0
2024-04-11 12:10:00,191.06,191.26,191.05,191.17,2617.0,188.9508,189.1486,188.9409,189.0596,2617.0
2024-04-11 12:20:00,191.21,191.26,190.89,190.9,6710.0,189.0991,189.1486,188.7827,188.7926,6710.0
2024-04-11 12:30:00,190.88,190.95,190.4,190.41,4498.0,188.7728,188.842,188.2981,188.308,4498.0
2024-04-11 12:40:00,190.41,190.52,190.21,190.25,2470.0,188.308,188.4168,188.1102,188.1497,2470.0
2024-04-11 12:50:00,190.34,190.56,190.19,190.56,6650.0,188.2388,188.4563,188.0904,188.4563,6650.0
2024-04-11 13:00:00,190.63,191.32,190.48,191.14,6507.0,188.5256,189.2079,188.3772,189.0299,6507.0
2024-04-11 13:10:00,191.21,191.63,191.21,191.63,3567.0,189.0991,189.5145,189.0991,189.5145,3567.0
2024-04-11 13:20:00,191.68,191.81,191.68,191.73,3374.0,189.564,189.6925,189.564,189.6134,3374.0
2024-04-11 13:30:00,191.74,191.75,191.58,191.58,3119.0,189.6233,189.6332,189.4651,189.4651,3119.0
2024-04-11 13:40:00,191.5,191.95,191.38,191.93,3968.0,189.3859,189.831,189.2673,189.8112,3968.0
2024-04-11 13:50:00,191.96,192.09,191.87,192.08,2479.0,189.8409,189.9694,189.7519,189.9595,2479.0
2024-04-11 14:00:00,192.11,192.43,192.09,192.33,4659.0,189.9892,190.3057,189.9694,190.2068,4659.0
2024-04-11 14:10:00,192.28,192.52,192.18,192.48,5511.0,190.1573,190.3947,190.0584,190.3551,5511.0
2024-04-11 14:20:00,192.49,192.74,192.41,192.58,5492.0,190.365,190.6123,190.2859,190.454,5492.0
2024-04-11 14:30:00,192.51,192.88,192.44,192.88,1840.0,190.3848,190.7507,190.3156,190.7507,1840.0
2024-04-11 14:40:00,192.97,192.97,192.27,192.27,7077.0,190.8397,190.8397,190.1474,190.1474,7077.0
2024-04-11 14:50:00,192.2,192.2,191.77,191.81,2143.0,190.0782,190.0782,189.653,189.6925,2143.0
2024-04-11 15:00:00,191.75,191.75,191.48,191.54,3907.0,189.6332,189.6332,189.3662,189.4255,3907.0
2024-04-11 15:10:00,191.53,191.53,191.03,191.47,6901.0,189.4156,189.4156,188.9211,189.3563,6901.0
2024-04-11 15:20:00,191.47,191.57,191.34,191.43,7014.0,189.3563,189.4552,189.2277,189.3167,7014.0
2024-04-11 15:30:00,191.39,191.39,190.91,190.96,14811.0,189.2772,189.2772,188.8025,188.8519,14811.0
2024-04-11 15:40:00,190.98,191.33,190.75,190.96,18272.0,188.8717,189.2178,188.6442,188.8519,18272.0
2024-04-11 15:50:00,190.91,191.01,189.4,189.43,119450.0,188.8025,188.9014,187.3091,187.3388,119450.0
2024-04-12 09:30:00,188.62,189.32,188.47,189.13,15846.0,186.5377,187.23,186.3894,187.0421,15846.0
2024-04-12 09:40:00,189.22,189.41,188.78,189.12,10356.0,187.1311,187.319,186.696,187.0322,10356.0
2024-04-12 09:50:00,189.17,189.35,187.99,188.5,27794.0,187.0817,187.2597,185.9147,186.4191,27794.0
2024-04-12 10:00:00,188.69,188.7,187.19,187.36,17656.0,186.607,186.6169,185.1235,185.2916,17656.0
2024-04-12 10:10:00,187.18,187.42,186.83,187.2,10713.0,185.1136,185.351,184.7675,185.1334,10713.0
2024-04-12 10:20:00,187.18,187.55,187.14,187.4,4205.0,185.1136,185.4796,185.0741,185.3312,4205.0
2024-04-12 10:30:00,187.34,187.44,186.96,187.05,11096.0,185.2719,185.3708,184.8961,184.9851,11096.0
2024-04-12 10:40:00,187.04,187.16,186.58,186.88,26956.0,184.9752,185.0939,184.5203,184.8169,26956.0
2024-04-12 10:50:00,186.83,187.22,186.75,186.95,7089.0,184.7675,185.1532,184.6884,184.8862,7089.0
2024-04-12 11:00:00,187.08,187.44,187.07,187.25,6361.0,185.0147,185.3708,185.0049,185.1829,6361.0
2024-04-12 11:10:00,187.07,187.34,187.02,187.29,7078.0,185.0049,185.2719,184.9554,185.2224,7078.0
2024-04-12 11:20:00,187.27,187.4,187.03,187.4,4570.0,185.2026,185.3312,184.9653,185.3312,4570.0
2024-04-12 11:30:00,187.42,187.43,187.11,187.12,3618.0,185.351,185.3609,185.0444,185.0543,3618.0
2024-04-12 11:40:00,187.08,187.18,186.29,186.78,4893.0,185.0147,185.1136,184.2335,184.7181,4893.0
2024-04-12 11:50:00,186.56,186.69,186.45,186.55,4455.0,184.5005,184.629,184.3917,184.4906,4455.0
2024-04-12 12:00:00,186.51,186.85,186.45,186.54,5301.0,184.451,184.7873,184.3917,184.4807,5301.0
2024-04-12 12:10:00,186.52,186.66,186.41,186.42,4100.0,184.4609,184.5994,184.3521,184.362,4100.0
2024-04-12 12:20:00,186.4,186.4,185.7,185.77,2665.0,184.3422,184.3422,183.65,183.7192,2665.0
2024-04-12 12:30:00,185.59,185.59,185.06,185.34,2947.0,183.5412,183.5412,183.017,183.2939,2947.0
2024-04-12 12:40:00,185.42,185.42,185.01,185.09,1110.0,183.3731,183.3731,182.9676,183.0467,1110.0
2024-04-12 12:50:00,185.01,185.29,184.78,184.78,4924.0,182.9676,183.2445,182.7401,182.7401,4924.0
2024-04-12 13:00:00,184.77,185.01,184.7,184.7,3909.0,182.7302,182.9676,182.661,182.661,3909.0
2024-04-12 13:10:00,184.76,185.04,184.69,184.92,2860.0,182.7204,182.9973,182.6511,182.8786,2860.0
2024-04-12 13:20:00,184.77,184.77,184.53,184.59,2600.0,182.7302,182.7302,182.4929,182.5522,2600.0
2024-04-12 13:30:00,184.61,184.61,184.39,184.49,2011.0,182.572,182.572,182.3544,182.4533,2011.0
2024-04-12 13:40:00,184.61,185.27,184.58,185.27,5933.0,182.572,183.2247,182.5423,183.2247,5933.0
2024-04-12 13:50:00,185.28,185.29,185.03,185.03,1408.0,183.2346,183.2445,182.9874,182.9874,1408.0
2024-04-12 14:00:00,184.97,185.54,184.85,185.53,5509.0,182.928,183.4917,182.8094,183.4819,5509.0
2024-04-12 14:10:00,185.59,185.63,185.47,185.6,1610.0,183.5412,183.5807,183.4225,183.5511,1610.0
2024-04-12 14:20:00,185.5,185.61,185.33,185.33,2848.0,183.4522,183.561,183.2841,183.2841,2848.0
2024-04-12 14:30:00,185.3,185.31,185.0,185.05,5102.0,183.2544,183.2643,182.9577,183.0072,5102.0
2024-04-12 14:40:00,185.06,185.24,184.97,185.0,4205.0,183.017,183.1951,182.928,182.9577,4205.0
2024-04-12 14:50:00,185.0,185.21,184.82,184.91,4824.0,182.9577,183.1654,182.7797,182.8687,4824.0
2024-04-12 15:00:00,184.91,185.05,184.85,185.01,3530.0,182.8687,183.0072,182.8094,182.9676,3530.0
2024-04-12 15:10:00,185.01,185.44,185.01,185.12,9561.0,182.9676,183.3928,182.9676,183.0764,9561.0
2024-04-12 15:20:00,185.23,185.23,184.87,185.12,6926.0,183.1852,183.1852,182.8291,183.0764,6926.0
2024-04-12 15:30:00,185.12,185.32,184.94,185.04,10789.0,183.0764,183.2742,182.8984,182.9973,10789.0
2024-04-12 15:40:00,185.07,185.6,185.07,185.55,16181.0,183.0269,183.5511,183.0269,183.5016,16181.0
2024-04-12 15:50:00,185.59,185.9,185.2,185.77,54915.0,183.5412,183.8478,183.1555,183.7192,54915.0
2024-04-15 09:30:00,187.95,188.45,187.54,188.42,7706.0,185.8751,186.3696,185.4697,186.3399,7706.0
2024-04-15 09:40:00,188.43,189.29,188.43,189.23,7903.0,186.3498,187.2003,186.3498,187.141,7903.0
2024-04-15 09:50:00,189.19,189.19,187.88,188.2,61436.0,187.1014,187.1014,185.8059,186.1224,61436.0
2024-04-15 10:00:00,188.35,188.47,187.78,187.9,7274.0,186.2707,186.3894,185.707,185.8257,7274.0
2024-04-15 10:10:00,187.64,187.88,187.36,187.76,8817.0,185.5686,185.8059,185.2916,185.6872,8817.0
2024-04-15 10:20:00,188.03,188.38,187.68,187.75,17382.0,185.9543,186.3004,185.6081,185.6773,17382.0
2024-04-15 10:30:00,187.66,188.5,187.65,188.24,3525.0,185.5883,186.4191,185.5784,186.1619,3525.0
2024-04-15 10:40:00,188.06,188.15,187.48,187.73,9397.0,185.9839,186.0729,185.4103,185.6576,9397.0
2024-04-15 10:50:00,187.64,187.64,187.24,187.25,600.0,185.5686,185.5686,185.173,185.1829,600.0
2024-04-15 11:00:00,187.1,187.26,186.96,187.04,2891.0,185.0345,185.1928,184.8961,184.9752,2891.0
2024-04-15 11:10:00,186.92,187.29,186.91,187.16,2477.0,184.8565,185.2224,184.8466,185.0939,2477.0
2024-04-15 11:20:00,187.21,187.34,187.14,187.34,600.0,185.1433,185.2719,185.0741,185.2719,600.0
2024-04-15 11:30:00,187.38,188.04,187.37,188.04,3225.0,185.3114,185.9641,185.3015,185.9641,3225.0
2024-04-15 11:40:00,188.14,188.36,188.12,188.31,3862.0,186.063,186.2806,186.0433,186.2312,3862.0
2024-04-15 11:50:00,188.22,188.73,188.22,188.69,600.0,186.1422,186.6465,186.1422,186.607,600.0
2024-04-15 12:00:00,188.68,188.77,188.56,188.58,1651.0,186.5971,186.6861,186.4784,186.4982,1651.0
2024-04-15 12:10:00,188.59,188.59,188.09,188.09,915.0,186.5081,186.5081,186.0136,186.0136,915.0
2024-04-15 12:20:00,187.95,188.08,187.75,187.81,2485.0,185.8751,186.0037,185.6773,185.7367,2485.0
2024-04-15 12:30:00,187.85,187.91,187.58,187.67,1082.0,185.7762,185.8356,185.5092,185.5982,1082.0
2024-04-15 12:40:00,187.64,187.64,187.37,187.37,600.0,185.5686,185.5686,185.3015,185.3015,600.0
2024-04-15 12:50:00,187.33,187.45,187.15,187.22,3910.0,185.262,185.3807,185.084,185.1532,3910.0
2024-04-15 13:00:00,187.15,187.36,186.79,187.36,1000.0,185.084,185.2916,184.7279,185.2916,1000.0
2024-04-15 13:10:00,187.27,187.36,187.03,187.03,1590.0,185.2026,185.2916,184.9653,184.9653,1590.0
2024-04-15 13:20:00,186.89,186.89,186.48,186.5,1100.0,184.8268,184.8268,184.4214,184.4411,1100.0
2024-04-15 13:30:00,186.5,186.69,186.4,186.48,4600.0,184.4411,184.629,184.3422,184.4214,4600.0
2024-04-15 13:40:00,186.36,186.72,186.33,186.33,2349.0,184.3027,184.6587,184.273,184.273,2349.0
2024-04-15 13:50:00,186.3,186.64,186.25,186.56,2838.0,184.2434,184.5796,184.1939,184.5005,2838.0
2024-04-15 14:00:00,186.53,186.54,186.3,186.39,1073.0,184.4708,184.4807,184.2434,184.3324,1073.0
2024-04-15 14:10:00,186.14,186.14,185.93,185.94,1646.0,184.0851,184.0851,183.8774,183.8873,1646.0
2024-04-15 14:20:00,186.06,186.12,185.75,185.81,5470.0,184.006,184.0653,183.6994,183.7588,5470.0
2024-04-15 14:30:00,185.55,186.1,185.52,185.81,2009.0,183.5016,184.0456,183.472,183.7588,2009.0
2024-04-15 14:40:00,185.83,186.01,185.43,185.47,2304.0,183.7785,183.9566,183.383,183.4225,2304.0
2024-04-15 14:50:00,185.5,185.54,185.13,185.54,3638.0,183.4522,183.4917,183.0863,183.4917,3638.0
2024-04-15 15:00:00,185.57,185.61,185.12,185.22,2182.0,183.5214,183.561,183.0764,183.1753,2182.0
2024-04-15 15:10:00,185.31,185.33,184.78,184.85,11561.0,183.2643,183.2841,182.7401,182.8094,11561.0
2024-04-15 15:20:00,184.9,185.44,184.84,185.41,4339.0,182.8588,183.3928,182.7995,183.3632,4339.0
2024-04-15 15:30:00,185.28,185.61,185.28,185.31,12626.0,183.2346,183.561,183.2346,183.2643,12626.0
2024-04-15 15:40:00,185.39,185.39,184.95,185.3,10724.0,183.3434,183.3434,182.9083,183.2544,10724.0
2024-04-15 15:50:00,185.3,185.5,184.96,185.01,49263.0,183.2544,183.4522,182.9181,182.9676,49263.0
2024-04-16 09:30:00,184.46,184.77,183.63,183.69,9489.0,182.4237,182.7302,181.6028,181.6622,9489.0
2024-04-16 09:40:00,183.64,183.98,183.37,183.71,4710.0,181.6127,181.949,181.3457,181.6819,4710.0
2024-04-16 09:50:00,184.0,184.18,183.8,184.16,7239.0,181.9687,182.1468,181.7709,182.127,7239.0
2024-04-16 10:00:00,184.15,184.25,183.69,184.25,4525.0,182.1171,182.216,181.6622,182.216,4525.0
2024-04-16 10:10:00,184.16,185.46,184.16,185.46,1300.0,182.127,183.4126,182.127,183.4126,1300.0
2024-04-16 10:20:00,185.48,185.77,185.21,185.24,5563.0,183.4324,183.7192,183.1654,183.1951,5563.0
2024-04-16 10:30:00,185.3,185.37,184.26,184.36,3537.0,183.2544,183.3236,182.2259,182.3248,3537.0
2024-04-16 10:40:00,184.36,184.72,184.19,184.54,5039.0,182.3248,182.6808,182.1566,182.5028,5039.0
2024-04-16 10:50:00,184.37,184.58,183.75,184.57,4136.0,182.3347,182.5423,181.7215,182.5324,4136.0
2024-04-16 11:00:00,184.64,184.89,184.52,184.72,1924.0,182.6017,182.8489,182.483,182.6808,1924.0
2024-04-16 11:10:00,184.82,185.28,184.78,185.18,4587.0,182.7797,183.2346,182.7401,183.1357,4587.0
2024-04-16 11:20:00,185.09,185.69,185.09,185.37,3932.0,183.0467,183.6401,183.0467,183.3236,3932.0
2024-04-16 11:30:00,185.32,185.43,185.08,185.43,1085.0,183.2742,183.383,183.0368,183.383,1085.0
2024-04-16 11:40:00,185.43,185.43,185.26,185.26,995.0,183.383,183.383,183.2148,183.2148,995.0
2024-04-16 11:50:00,185.45,185.85,185.45,185.64,1176.0,183.4027,183.7983,183.4027,183.5906,1176.0
2024-04-16 12:00:00,185.47,185.74,185.38,185.74,1100.0,183.4225,183.6895,183.3335,183.6895,1100.0
2024-04-16 12:10:00,185.67,185.69,185.54,185.56,1024.0,183.6203,183.6401,183.4917,183.5115,1024.0
2024-04-16 12:20:00,185.41,185.53,185.41,185.5,733.0,183.3632,183.4819,183.3632,183.4522,733.0
2024-04-16 12:30:00,185.45,185.45,185.24,185.32,800.0,183.4027,183.4027,183.1951,183.2742,800.0
2024-04-16 12:40:00,185.12,185.54,185.12,185.44,3077.0,183.0764,183.4917,183.0764,183.3928,3077.0
2024-04-16 12:50:00,185.46,185.77,185.46,185.56,2502.0,183.4126,183.7192,183.4126,183.5115,2502.0
2024-04-16 13:00:00,185.45,185.83,185.37,185.78,3550.0,183.4027,183.7785,183.3236,183.7291,3550.0
2024-04-16 13:10:00,185.78,186.01,185.67,185.96,2727.0,183.7291,183.9566,183.6203,183.9071,2727.0
2024-04-16 13:20:00,186.04,186.09,185.75,185.81,3284.0,183.9862,184.0357,183.6994,183.7588,3284.0
2024-04-16 13:30:00,185.78,185.91,185.08,185.64,2507.0,183.7291,183.8577,183.0368,183.5906,2507.0
2024-04-16 13:40:00,185.72,185.79,185.62,185.62,749.0,183.6698,183.739,183.5709,183.5709,749.0
2024-04-16 13:50:00,185.51,185.63,185.34,185.63,500.0,183.4621,183.5807,183.2939,183.5807,500.0
2024-04-16 14:00:00,185.54,186.39,185.54,186.39,602.0,183.4917,184.3324,183.4917,184.3324,602.0
2024-04-16 14:10:00,186.34,186.45,185.46,185.46,1731.0,184.2829,184.3917,183.4126,183.4126,1731.0
2024-04-16 14:20:00,185.3,185.34,185.01,185.13,3199.0,183.2544,183.2939,182.9676,183.0863,3199.0
2024-04-16 14:30:00,185.27,185.71,185.18,185.42,2131.0,183.2247,183.6599,183.1357,183.3731,2131.0
2024-04-16 14:40:00,185.55,185.76,185.52,185.76,1241.0,183.5016,183.7093,183.472,183.7093,1241.0
2024-04-16 14:50:00,186.23,186.72,186.22,186.72,2400.0,184.1741,184.6587,184.1642,184.6587,2400.0
2024-04-16 15:00:00,186.61,186.61,186.12,186.32,3482.0,184.5499,184.5499,184.0653,184.2631,3482.0
2024-04-16 15:10:00,186.33,186.33,185.94,186.08,1108.0,184.273,184.273,183.8873,184.0258,1108.0
2024-04-16 15:20:00,186.01,186.31,186.01,186.31,4469.0,183.9566,184.2532,183.9566,184.2532,4469.0
2024-04-16 15:30:00,186.2,186.28,185.34,185.51,11189.0,184.1445,184.2236,183.2939,183.4621,11189.0
2024-04-16 15:40:00,185.49,185.51,185.14,185.51,18869.0,183.4423,183.4621,183.0962,183.4621,18869.0
2024-04-16 15:50:00,185.39,185.39,184.61,184.86,46452.0,183.3434,183.3434,182.572,182.8192,46452.0
2024-04-17 09:30:00,182.0,183.4,178.67,180.21,312580.0,179.9908,181.3754,176.6976,178.2206,312580.0
2024-04-17 09:40:00,180.61,180.61,173.68,174.22,252501.0,178.6162,178.6162,171.7627,172.2967,252501.0
2024-04-17 09:50:00,174.22,177.62,172.19,177.0,114588.0,172.2967,175.6592,170.2891,175.046,114588.0
2024-04-17 10:00:00,177.0,178.71,176.31,178.11,69259.0,175.046,176.7371,174.3636,176.1438,69259.0
2024-04-17 10:10:00,178.09,178.6,176.51,176.51,42706.0,176.124,176.6284,174.5614,174.5614,42706.0
2024-04-17 10:20:00,176.35,176.5,175.12,175.64,44139.0,174.4032,174.5515,173.1868,173.701,44139.0
2024-04-17 10:30:00,175.65,176.11,174.63,174.98,80459.0,173.7109,174.1658,172.7022,173.0483,80459.0
2024-04-17 10:40:00,174.97,175.08,173.55,173.97,38997.0,173.0384,173.1472,171.6341,172.0495,38997.0
2024-04-17 10:50:00,174.06,174.51,173.75,174.2,21317.0,172.1385,172.5835,171.8319,172.2769,21317.0
2024-04-17 11:00:00,174.06,175.25,174.06,174.52,32470.0,172.1385,173.3153,172.1385,172.5934,32470.0
2024-04-17 11:10:00,174.62,175.61,174.57,175.3,15615.0,172.6923,173.6714,172.6428,173.3648,15615.0
2024-04-17 11:20:00,175.38,175.48,174.5,174.93,55369.0,173.4439,173.5428,172.5736,172.9989,55369.0
2024-04-17 11:30:00,174.9,174.93,172.77,173.92,47047.0,172.9692,172.9989,170.8627,172.0,47047.0
2024-04-17 11:40:00,173.78,175.07,173.78,175.05,29541.0,171.8616,173.1373,171.8616,173.1175,29541.0
2024-04-17 11:50:00,175.05,175.19,173.51,173.72,22985.0,173.1175,173.256,171.5945,171.8022,22985.0
2024-04-17 12:00:00,173.52,173.72,172.85,173.59,37892.0,171.6044,171.8022,170.9418,171.6737,37892.0
2024-04-17 12:10:00,173.69,174.64,173.63,174.44,18144.0,171.7726,172.7121,171.7132,172.5143,18144.0
2024-04-17 12:20:00,174.44,174.69,173.13,173.3,10751.0,172.5143,172.7615,171.2187,171.3869,10751.0
2024-04-17 12:30:00,173.25,173.78,172.75,173.77,19146.0,171.3374,171.8616,170.8429,171.8517,19146.0
2024-04-17 12:40:00,173.47,174.6,173.47,174.06,13665.0,171.555,172.6725,171.555,172.1385,13665.0
2024-04-17 12:50:00,174.02,174.67,174.02,174.27,10743.0,172.0989,172.7417,172.0989,172.3462,10743.0
2024-04-17 13:00:00,174.27,174.5,174.07,174.47,11125.0,172.3462,172.5736,172.1484,172.5439,11125.0
2024-04-17 13:10:00,174.41,175.17,174.31,174.9,13128.0,172.4846,173.2362,172.3857,172.9692,13128.0
2024-04-17 13:20:00,174.9,175.05,174.78,174.92,6348.0,172.9692,173.1175,172.8505,172.989,6348.0
2024-04-17 13:30:00,174.95,174.95,173.82,173.94,9733.0,173.0186,173.0186,171.9011,172.0198,9733.0
2024-04-17 13:40:00,174.05,174.19,173.56,174.15,10815.0,172.1286,172.267,171.644,172.2275,10815.0
2024-04-17 13:50:00,174.19,174.25,173.9,173.94,6783.0,172.267,172.3264,171.9802,172.0198,6783.0
2024-04-17 14:00:00,173.86,174.5,173.82,174.5,10340.0,171.9407,172.5736,171.9011,172.5736,10340.0
2024-04-17 14:10:00,174.34,174.55,173.78,174.25,11417.0,172.4154,172.6231,171.8616,172.3264,11417.0
2024-04-17 14:20:00,174.25,174.7,174.09,174.34,12534.0,172.3264,172.7714,172.1681,172.4154,12534.0
2024-04-17 14:30:00,174.21,174.36,173.6,173.66,12692.0,172.2868,172.4352,171.6836,171.7429,12692.0
2024-04-17 14:40:00,173.63,174.19,173.2,173.58,27663.0,171.7132,172.267,171.288,171.6638,27663.0
2024-04-17 14:50:00,173.59,173.59,172.85,173.19,17802.0,171.6737,171.6737,170.9418,171.2781,17802.0
2024-04-17 15:00:00,173.14,173.79,172.93,173.79,40211.0,171.2286,171.8715,171.0209,171.8715,40211.0
2024-04-17 15:10:00,173.75,174.16,173.53,174.04,28815.0,171.8319,172.2374,171.6143,172.1187,28815.0
2024-04-17 15:20:00,174.05,174.54,173.92,173.94,26967.0,172.1286,172.6132,172.0,172.0198,26967.0
2024-04-17 15:30:00,174.06,174.09,173.51,173.78,41248.0,172.1385,172.1681,171.5945,171.8616,41248.0
2024-04-17 15:40:00,173.81,174.81,173.65,174.45,62285.0,171.8912,172.8802,171.733,172.5242,62285.0
2024-04-17 15:50:00,174.47,174.57,173.65,173.84,166509.0,172.5439,172.6428,171.733,171.9209,166509.0
2024-04-18 09:30:00,177.4,179.26,176.33,176.42,76006.0,175.4416,177.2811,174.3834,174.4724,76006.0
2024-04-18 09:40:00,176.77,177.63,176.75,177.32,37468.0,174.8186,175.6691,174.7988,175.3625,37468.0
2024-04-18 09:50:00,177.32,179.05,177.22,178.47,43501.0,175.3625,177.0734,175.2636,176.4998,43501.0
2024-04-18 10:00:00,178.65,178.74,177.37,177.4,42224.0,176.6778,176.7668,175.4119,175.4416,42224.0
2024-04-18 10:10:00,177.48,178.47,177.4,177.93,27001.0,175.5207,176.4998,175.4416,175.9658,27001.0
2024-04-18 10:20:00,177.85,178.64,177.84,178.36,30688.0,175.8866,176.6679,175.8767,176.391,30688.0
2024-04-18 10:30:00,178.18,178.48,177.93,178.03,15983.0,176.213,176.5097,175.9658,176.0646,15983.0
2024-04-18 10:40:00,178.27,178.85,178.08,178.37,25839.0,176.302,176.8756,176.1141,176.4009,25839.0
2024-04-18 10:50:00,178.34,179.49,178.34,179.49,40342.0,176.3712,177.5085,176.3712,177.5085,40342.0
2024-04-18 11:00:00,179.6,179.8,178.65,178.74,20871.0,177.6173,177.8151,176.6778,176.7668,20871.0
2024-04-18 11:10:00,178.74,179.0,177.85,177.88,24610.0,176.7668,177.0239,175.8866,175.9163,24610.0
2024-04-18 11:20:00,177.93,178.84,177.88,178.23,16776.0,175.9658,176.8657,175.9163,176.2624,16776.0
2024-04-18 11:30:00,178.24,178.44,177.84,178.0,13001.0,176.2723,176.4701,175.8767,176.035,13001.0
2024-04-18 11:40:00,177.93,177.93,177.23,177.51,8322.0,175.9658,175.9658,175.2735,175.5504,8322.0
2024-04-18 11:50:00,177.5,177.84,177.43,177.49,10207.0,175.5405,175.8767,175.4713,175.5306,10207.0
2024-04-18 12:00:00,177.56,177.62,177.14,177.36,6775.0,175.5998,175.6592,175.1845,175.402,6775.0
2024-04-18 12:10:00,177.4,177.67,177.18,177.64,9271.0,175.4416,175.7086,175.224,175.679,9271.0
2024-04-18 12:20:00,177.65,177.65,177.22,177.34,15432.0,175.6888,175.6888,175.2636,175.3823,15432.0
2024-04-18 12:30:00,177.36,177.39,176.73,177.12,8721.0,175.402,175.4317,174.779,175.1647,8721.0
2024-04-18 12:40:00,177.13,177.21,176.94,177.1,8402.0,175.1746,175.2537,174.9867,175.1449,8402.0
2024-04-18 12:50:00,176.96,177.21,176.73,176.89,8125.0,175.0065,175.2537,174.779,174.9372,8125.0
2024-04-18 13:00:00,176.94,177.01,176.69,176.79,8100.0,174.9867,175.0559,174.7394,174.8383,8100.0
2024-04-18 13:10:00,176.89,176.89,176.45,176.75,14126.0,174.9372,174.9372,174.5021,174.7988,14126.0
2024-04-18 13:20:00,176.77,177.07,176.5,176.98,11697.0,174.8186,175.1152,174.5515,175.0262,11697.0
2024-04-18 13:30:00,176.95,177.21,176.88,177.03,7709.0,174.9966,175.2537,174.9273,175.0757,7709.0
2024-04-18 13:40:00,176.9,177.43,176.81,177.4,7179.0,174.9471,175.4713,174.8581,175.4416,7179.0
2024-04-18 13:50:00,177.31,177.39,176.92,177.24,6630.0,175.3526,175.4317,174.9669,175.2834,6630.0
2024-04-18 14:00:00,177.11,177.14,176.62,176.62,14269.0,175.1548,175.1845,174.6702,174.6702,14269.0
2024-04-18 14:10:00,176.65,177.47,176.57,177.37,10032.0,174.6999,175.5108,174.6208,175.4119,10032.0
2024-04-18 14:20:00,177.34,177.64,176.94,177.03,10235.0,175.3823,175.679,174.9867,175.0757,10235.0
2024-04-18 14:30:00,176.94,177.05,176.84,176.89,10112.0,174.9867,175.0955,174.8878,174.9372,10112.0
2024-04-18 14:40:00,176.99,177.18,176.93,177.12,8003.0,175.0361,175.224,174.9768,175.1647,8003.0
2024-04-18 14:50:00,177.12,177.47,177.04,177.13,13994.0,175.1647,175.5108,175.0856,175.1746,13994.0
2024-04-18 15:00:00,177.19,177.57,177.09,177.35,11806.0,175.2339,175.6097,175.135,175.3922,11806.0
2024-04-18 15:10:00,177.36,177.47,177.16,177.28,15246.0,175.402,175.5108,175.2043,175.3229,15246.0
2024-04-18 15:20:00,177.28,177.34,176.78,177.19,20168.0,175.3229,175.3823,174.8284,175.2339,20168.0
2024-04-18 15:30:00,177.31,177.81,177.13,177.15,22052.0,175.3526,175.8471,175.1746,175.1944,22052.0
2024-04-18 15:40:00,177.15,177.55,177.02,177.44,37425.0,175.1944,175.5899,175.0658,175.4812,37425.0
2024-04-18 15:50:00,177.41,177.75,177.09,177.61,174048.0,175.4515,175.7877,175.135,175.6493,174048.0
2024-04-19 09:30:00,179.15,179.16,177.55,178.42,64005.0,177.1723,177.1822,175.5899,176.4503,64005.0
2024-04-19 09:40:00,178.42,179.0,177.79,178.28,21605.0,176.4503,177.0239,175.8273,176.3119,21605.0
2024-04-19 09:50:00,178.29,178.66,177.98,178.5,15414.0,176.3218,176.6877,176.0152,176.5295,15414.0
2024-04-19 10:00:00,178.49,179.0,178.38,178.83,32880.0,176.5196,177.0239,176.4108,176.8558,32880.0
2024-04-19 10:10:00,178.69,178.95,178.62,178.83,6182.0,176.7174,176.9745,176.6481,176.8558,6182.0
2024-04-19 10:20:00,178.84,179.0,178.35,179.0,13036.0,176.8657,177.0239,176.3811,177.0239,13036.0
2024-04-19 10:30:00,178.86,179.05,178.86,179.01,11620.0,176.8855,177.0734,176.8855,177.0338,11620.0
2024-04-19 10:40:00,178.94,179.43,178.6,178.73,10107.0,176.9646,177.4492,176.6284,176.7569,10107.0
2024-04-19 10:50:00,178.84,179.18,178.77,179.18,9894.0,176.8657,177.202,176.7965,177.202,9894.0
2024-04-19 11:00:00,179.11,179.12,178.65,178.82,5650.0,177.1327,177.1426,176.6778,176.8459,5650.0
2024-04-19 11:10:00,178.73,179.0,178.22,178.22,9322.0,176.7569,177.0239,176.2525,176.2525,9322.0
2024-04-19 11:20:00,178.18,178.49,177.93,178.39,10425.0,176.213,176.5196,175.9658,176.4207,10425.0
2024-04-19 11:30:00,178.3,178.57,178.18,178.57,5142.0,176.3317,176.5987,176.213,176.5987,5142.0
2024-04-19 11:40:00,178.57,178.82,178.38,178.63,8070.0,176.5987,176.8459,176.4108,176.658,8070.0
2024-04-19 11:50:00,178.6,178.73,178.2,178.24,5011.0,176.6284,176.7569,176.2328,176.2723,5011.0
2024-04-19 12:00:00,178.31,178.43,178.02,178.08,4199.0,176.3416,176.4602,176.0548,176.1141,4199.0
2024-04-19 12:10:00,178.05,178.21,177.99,178.21,25964.0,176.0844,176.2427,176.0251,176.2427,25964.0
2024-04-19 12:20:00,178.29,178.4,178.12,178.16,4968.0,176.3218,176.4306,176.1537,176.1932,4968.0
2024-04-19 12:30:00,178.23,178.44,178.08,178.39,4619.0,176.2624,176.4701,176.1141,176.4207,4619.0
2024-04-19 12:40:00,178.39,178.91,178.38,178.91,7180.0,176.4207,176.9349,176.4108,176.9349,7180.0
2024-04-19 12:50:00,179.0,179.16,178.53,178.64,7732.0,177.0239,177.1822,176.5591,176.6679,7732.0
2024-04-19 13:00:00,178.62,178.63,178.3,178.5,3775.0,176.6481,176.658,176.3317,176.5295,3775.0
2024-04-19 13:10:00,178.5,178.66,178.21,178.66,5724.0,176.5295,176.6877,176.2427,176.6877,5724.0
2024-04-19 13:20:00,178.53,178.53,178.0,178.1,8091.0,176.5591,176.5591,176.035,176.1339,8091.0
2024-04-19 13:30:00,178.14,178.3,177.57,177.8,18758.0,176.1734,176.3317,175.6097,175.8372,18758.0
2024-04-19 13:40:00,177.85,177.85,177.33,177.79,16765.0,175.8866,175.8866,175.3724,175.8273,16765.0
2024-04-19 13:50:00,177.86,178.21,177.81,177.83,17723.0,175.8965,176.2427,175.8471,175.8669,17723.0
2024-04-19 14:00:00,177.96,177.96,177.36,177.41,27086.0,175.9954,175.9954,175.402,175.4515,27086.0
2024-04-19 14:10:00,177.36,177.53,177.3,177.38,16676.0,175.402,175.5702,175.3427,175.4218,16676.0
2024-04-19 14:20:00,177.46,177.63,177.31,177.31,30916.0,175.5009,175.6691,175.3526,175.3526,30916.0
2024-04-19 14:30:00,177.28,177.47,177.16,177.21,14376.0,175.3229,175.5108,175.2043,175.2537,14376.0
2024-04-19 14:40:00,177.21,177.51,176.92,177.43,15247.0,175.2537,175.5504,174.9669,175.4713,15247.0
2024-04-19 14:50:00,177.5,177.91,177.32,177.83,12160.0,175.5405,175.946,175.3625,175.8669,12160.0
2024-04-19 15:00:00,177.73,177.88,177.53,177.57,17804.0,175.768,175.9163,175.5702,175.6097,17804.0
2024-04-19 15:10:00,177.65,177.96,177.58,177.72,23924.0,175.6888,175.9954,175.6196,175.7581,23924.0
2024-04-19 15:20:00,177.67,177.93,177.56,177.8,33345.0,175.7086,175.9658,175.5998,175.8372,33345.0
2024-04-19 15:30:00,177.78,178.4,177.78,178.09,18484.0,175.8174,176.4306,175.8174,176.124,18484.0
2024-04-19 15:40:00,178.15,178.31,177.87,178.21,41232.0,176.1833,176.3416,175.9064,176.2427,41232.0
2024-04-19 15:50:00,178.19,179.22,178.15,178.93,95275.0,176.2229,177.2415,176.1833,176.9547,95275.0
2024-04-22 09:30:00,180.0,180.31,178.49,179.06,40993.0,178.0129,178.3195,176.5196,177.0833,40993.0
2024-04-22 09:40:00,178.79,179.42,178.57,179.38,4294.0,176.8163,177.4393,176.5987,177.3997,4294.0
2024-04-22 09:50:00,179.42,180.13,179.34,180.13,11256.0,177.4393,178.1415,177.3602,178.1415,11256.0
2024-04-22 10:00:00,180.13,180.13,179.51,180.0,11064.0,178.1415,178.1415,177.5283,178.0129,11064.0
2024-04-22 10:10:00,180.0,180.0,179.34,179.35,5391.0,178.0129,178.0129,177.3602,177.3701,5391.0
2024-04-22 10:20:00,179.3,180.08,179.08,179.78,4667.0,177.3206,178.092,177.1031,177.7953,4667.0
2024-04-22 10:30:00,179.78,179.79,179.21,179.72,7501.0,177.7953,177.8052,177.2316,177.736,7501.0
2024-04-22 10:40:00,179.73,179.73,179.45,179.55,6620.0,177.7459,177.7459,177.469,177.5679,6620.0
2024-04-22 10:50:00,179.46,179.65,179.11,179.63,5814.0,177.4789,177.6668,177.1327,177.647,5814.0
2024-04-22 11:00:00,179.53,179.71,179.48,179.68,2937.0,177.5481,177.7261,177.4986,177.6964,2937.0
2024-04-22 11:10:00,179.73,179.77,179.55,179.67,4991.0,177.7459,177.7854,177.5679,177.6865,4991.0
2024-04-22 11:20:00,179.69,179.74,179.18,179.61,9374.0,177.7063,177.7558,177.202,177.6272,9374.0
2024-04-22 11:30:00,179.74,179.74,179.3,179.3,5576.0,177.7558,177.7558,177.3206,177.3206,5576.0
2024-04-22 11:40:00,179.35,179.41,179.06,179.18,10085.0,177.3701,177.4294,177.0833,177.202,10085.0
2024-04-22 11:50:00,179.19,179.59,179.18,179.4,4637.0,177.2118,177.6074,177.202,177.4195,4637.0
2024-04-22 12:00:00,179.36,179.91,179.3,179.88,6606.0,177.38,177.9239,177.3206,177.8942,6606.0
2024-04-22 12:10:00,179.89,180.0,179.78,179.86,4749.0,177.9041,178.0129,177.7953,177.8744,4749.0
2024-04-22 12:20:00,179.77,180.11,179.59,179.63,8927.0,177.7854,178.1217,177.6074,177.647,8927.0
2024-04-22 12:30:00,179.67,179.94,179.54,179.94,4891.0,177.6865,177.9536,177.558,177.9536,4891.0
2024-04-22 12:40:00,179.94,180.32,179.88,179.97,5719.0,177.9536,178.3294,177.8942,177.9832,5719.0
2024-04-22 12:50:00,179.91,180.04,179.73,179.99,13588.0,177.9239,178.0525,177.7459,178.003,13588.0
2024-04-22 13:00:00,180.05,180.21,179.93,180.05,12525.0,178.0623,178.2206,177.9437,178.0623,12525.0
2024-04-22 13:10:00,180.1,180.35,180.04,180.33,13156.0,178.1118,178.359,178.0525,178.3393,13156.0
2024-04-22 13:20:00,180.31,180.7,180.19,180.58,8736.0,178.3195,178.7052,178.2008,178.5865,8736.0
2024-04-22 13:30:00,180.75,180.81,180.37,180.53,8310.0,178.7546,178.814,178.3788,178.537,8310.0
2024-04-22 13:40:00,180.64,180.64,180.06,180.11,34385.0,178.6458,178.6458,178.0722,178.1217,34385.0
2024-04-22 13:50:00,180.12,180.62,179.98,180.3,46877.0,178.1316,178.6261,177.9931,178.3096,46877.0
2024-04-22 14:00:00,180.3,180.67,180.16,180.22,43726.0,178.3096,178.6755,178.1711,178.2305,43726.0
2024-04-22 14:10:00,180.27,180.48,180.12,180.41,4650.0,178.2799,178.4876,178.1316,178.4184,4650.0
2024-04-22 14:20:00,180.34,180.52,180.06,180.07,7109.0,178.3491,178.5272,178.0722,178.0821,7109.0
2024-04-22 14:30:00,180.06,180.22,179.49,179.49,10260.0,178.0722,178.2305,177.5085,177.5085,10260.0
2024-04-22 14:40:00,179.64,179.77,179.33,179.77,12441.0,177.6569,177.7854,177.3503,177.7854,12441.0
2024-04-22 14:50:00,179.78,180.06,179.6,179.87,15272.0,177.7953,178.0722,177.6173,177.8843,15272.0
2024-04-22 15:00:00,179.86,179.88,179.3,179.52,16771.0,177.8744,177.8942,177.3206,177.5382,16771.0
2024-04-22 15:10:00,179.6,179.71,179.38,179.39,12908.0,177.6173,177.7261,177.3997,177.4096,12908.0
2024-04-22 15:20:00,179.33,179.42,179.12,179.41,15721.0,177.3503,177.4393,177.1426,177.4294,15721.0
2024-04-22 15:30:00,179.34,179.82,179.27,179.82,27015.0,177.3602,177.8349,177.291,177.8349,27015.0
2024-04-22 15:40:00,179.86,180.39,179.73,180.25,33437.0,177.8744,178.3986,177.7459,178.2601,33437.0
2024-04-22 15:50:00,180.22,180.44,180.03,180.38,155049.0,178.2305,178.448,178.0426,178.3887,155049.0
2024-04-23 09:30:00,182.59,182.99,181.7,182.27,37720.0,180.5743,180.9699,179.6941,180.2578,37720.0
2024-04-23 09:40:00,182.41,183.65,182.4,183.63,18178.0,180.3963,181.6226,180.3864,181.6028,18178.0
2024-04-23 09:50:00,183.77,183.77,182.58,183.04,32779.0,181.7413,181.7413,180.5644,181.0193,32779.0
2024-04-23 10:00:00,182.99,183.56,182.61,182.61,14098.0,180.9699,181.5336,180.5941,180.5941,14098.0
2024-04-23 10:10:00,182.66,184.33,182.44,184.3,18946.0,180.6435,182.2951,180.426,182.2654,18946.0
2024-04-23 10:20:00,184.19,184.28,183.01,184.12,40906.0,182.1566,182.2457,180.9897,182.0874,40906.0
2024-04-23 10:30:00,184.06,184.45,183.54,183.81,14446.0,182.0281,182.4138,181.5138,181.7808,14446.0
2024-04-23 10:40:00,183.88,184.17,183.25,183.58,25893.0,181.8501,182.1369,181.227,181.5534,25893.0
2024-04-23 10:50:00,183.58,184.08,183.5,184.01,8526.0,181.5534,182.0479,181.4743,181.9786,8526.0
2024-04-23 11:00:00,184.13,184.13,183.16,183.18,3065.0,182.0973,182.0973,181.138,181.1578,3065.0
2024-04-23 11:10:00,183.24,183.78,183.24,183.47,6430.0,181.2171,181.7512,181.2171,181.4446,6430.0
2024-04-23 11:20:00,183.4,183.77,183.38,183.66,7039.0,181.3754,181.7413,181.3556,181.6325,7039.0
2024-04-23 11:30:00,183.72,183.74,183.31,183.35,8909.0,181.6918,181.7116,181.2864,181.3259,8909.0
2024-04-23 11:40:00,183.51,183.66,183.42,183.42,6357.0,181.4842,181.6325,181.3951,181.3951,6357.0
2024-04-23 11:50:00,183.58,183.65,182.78,183.09,17411.0,181.5534,181.6226,180.7622,181.0688,17411.0
2024-04-23 12:00:00,183.02,183.27,183.01,183.15,4984.0,180.9996,181.2468,180.9897,181.1281,4984.0
2024-04-23 12:10:00,183.05,183.59,182.98,183.59,5695.0,181.0292,181.5633,180.96,181.5633,5695.0
2024-04-23 12:20:00,183.48,184.06,183.44,184.06,3732.0,181.4545,182.0281,181.4149,182.0281,3732.0
2024-04-23 12:30:00,184.0,184.15,183.53,184.05,6792.0,181.9687,182.1171,181.5039,182.0182,6792.0
2024-04-23 12:40:00,183.99,184.21,183.87,184.02,4675.0,181.9589,182.1764,181.8402,181.9885,4675.0
2024-04-23 12:50:00,183.91,184.11,183.87,184.0,4154.0,181.8797,182.0775,181.8402,181.9687,4154.0
2024-04-23 13:00:00,183.89,184.15,183.85,184.02,3513.0,181.86,182.1171,181.8204,181.9885,3513.0
2024-04-23 13:10:00,183.97,184.0,183.51,183.96,11912.0,181.9391,181.9687,181.4842,181.9292,11912.0
2024-04-23 13:20:00,184.09,184.36,184.08,184.19,3454.0,182.0577,182.3248,182.0479,182.1566,3454.0
2024-04-23 13:30:00,184.24,184.47,184.18,184.38,5789.0,182.2061,182.4336,182.1468,182.3445,5789.0
2024-04-23 13:40:00,184.51,184.63,184.45,184.61,3386.0,182.4731,182.5918,182.4138,182.572,3386.0
2024-04-23 13:50:00,184.65,184.71,184.49,184.65,6552.0,182.6116,182.6709,182.4533,182.6116,6552.0
2024-04-23 14:00:00,184.66,184.83,184.31,184.47,8068.0,182.6215,182.7896,182.2753,182.4336,8068.0
2024-04-23 14:10:00,184.49,184.59,184.41,184.52,3717.0,182.4533,182.5522,182.3742,182.483,3717.0
2024-04-23 14:20:00,184.53,184.6,184.38,184.48,3877.0,182.4929,182.5621,182.3445,182.4434,3877.0
2024-04-23 14:30:00,184.48,184.62,184.23,184.28,7450.0,182.4434,182.5819,182.1962,182.2457,7450.0
2024-04-23 14:40:00,184.34,184.68,184.34,184.46,9312.0,182.305,182.6412,182.305,182.4237,9312.0
2024-04-23 14:50:00,184.46,184.67,184.35,184.57,5307.0,182.4237,182.6313,182.3149,182.5324,5307.0
2024-04-23 15:00:00,184.56,184.56,184.04,184.27,6272.0,182.5226,182.5226,182.0083,182.2358,6272.0
2024-04-23 15:10:00,184.23,184.37,184.06,184.26,13360.0,182.1962,182.3347,182.0281,182.2259,13360.0
2024-04-23 15:20:00,184.24,184.4,184.19,184.21,20625.0,182.2061,182.3643,182.1566,182.1764,20625.0
2024-04-23 15:30:00,184.22,184.27,183.86,183.97,20173.0,182.1863,182.2358,181.8303,181.9391,20173.0
2024-04-23 15:40:00,184.0,184.23,183.92,184.16,34637.0,181.9687,182.1962,181.8896,182.127,34637.0
2024-04-23 15:50:00,184.14,184.26,183.9,184.24,114028.0,182.1072,182.2259,181.8698,182.2061,114028.0
2024-04-24 09:30:00,185.88,186.51,185.0,186.35,31442.0,183.828,184.451,182.9577,184.2928,31442.0
2024-04-24 09:40:00,186.35,186.88,184.83,184.83,31641.0,184.2928,184.8169,182.7896,182.7896,31641.0
2024-04-24 09:50:00,185.09,185.17,184.46,184.55,9426.0,183.0467,183.1258,182.4237,182.5127,9426.0
2024-04-24 10:00:00,184.54,184.79,184.05,184.09,16895.0,182.5028,182.75,182.0182,182.0577,16895.0
2024-04-24 10:10:00,184.17,184.64,184.08,184.37,5768.0,182.1369,182.6017,182.0479,182.3347,5768.0
2024-04-24 10:20:00,184.2,184.57,183.5,183.5,7100.0,182.1665,182.5324,181.4743,181.4743,7100.0
2024-04-24 10:30:00,183.61,184.01,183.47,183.86,8545.0,181.583,181.9786,181.4446,181.8303,8545.0
2024-04-24 10:40:00,183.81,184.1,183.42,184.09,10101.0,181.7808,182.0676,181.3951,182.0577,10101.0
2024-04-24 10:50:00,183.92,184.01,183.4,183.86,19021.0,181.8896,181.9786,181.3754,181.8303,19021.0
2024-04-24 11:00:00,183.95,184.45,183.84,184.45,11216.0,181.9193,182.4138,181.8105,182.4138,11216.0
2024-04-24 11:10:00,184.48,184.49,184.02,184.02,5989.0,182.4434,182.4533,181.9885,181.9885,5989.0
2024-04-24 11:20:00,184.07,184.48,183.7,184.45,15918.0,182.038,182.4434,181.6721,182.4138,15918.0
2024-04-24 11:30:00,184.47,184.51,184.06,184.22,4300.0,182.4336,182.4731,182.0281,182.1863,4300.0
2024-04-24 11:40:00,184.21,184.3,183.92,184.14,4599.0,182.1764,182.2654,181.8896,182.1072,4599.0
2024-04-24 11:50:00,183.97,184.28,183.95,184.2,2943.0,181.9391,182.2457,181.9193,182.1665,2943.0
2024-04-24 12:00:00,184.1,184.49,184.1,184.29,3786.0,182.0676,182.4533,182.0676,182.2555,3786.0
2024-04-24 12:10:00,184.32,184.32,183.76,183.76,4796.0,182.2852,182.2852,181.7314,181.7314,4796.0
2024-04-24 12:20:00,183.76,183.8,183.47,183.66,5965.0,181.7314,181.7709,181.4446,181.6325,5965.0
2024-04-24 12:30:00,183.56,183.69,183.02,183.34,6097.0,181.5336,181.6622,180.9996,181.316,6097.0
2024-04-24 12:40:00,183.45,183.75,183.27,183.64,17974.0,181.4248,181.7215,181.2468,181.6127,17974.0
2024-04-24 12:50:00,183.66,183.94,183.36,183.89,4215.0,181.6325,181.9094,181.3358,181.86,4215.0
2024-04-24 13:00:00,183.87,184.1,183.73,183.84,2974.0,181.8402,182.0676,181.7017,181.8105,2974.0
2024-04-24 13:10:00,183.98,184.22,183.86,184.06,5223.0,181.949,182.1863,181.8303,182.0281,5223.0
2024-04-24 13:20:00,184.06,184.39,184.06,184.24,3891.0,182.0281,182.3544,182.0281,182.2061,3891.0
2024-04-24 13:30:00,184.16,184.62,184.16,184.39,4406.0,182.127,182.5819,182.127,182.3544,4406.0
2024-04-24 13:40:00,184.38,185.31,184.19,185.18,7541.0,182.3445,183.2643,182.1566,183.1357,7541.0
2024-04-24 13:50:00,185.21,185.21,184.64,184.67,8977.0,183.1654,183.1654,182.6017,182.6313,8977.0
2024-04-24 14:00:00,184.79,184.83,184.35,184.4,8513.0,182.75,182.7896,182.3149,182.3643,8513.0
2024-04-24 14:10:00,184.39,184.42,183.89,184.05,7973.0,182.3544,182.3841,181.86,182.0182,7973.0
2024-04-24 14:20:00,183.98,184.52,183.9,184.28,6528.0,181.949,182.483,181.8698,182.2457,6528.0
2024-04-24 14:30:00,184.23,184.51,183.82,184.49,9261.0,182.1962,182.4731,181.7907,182.4533,9261.0
2024-04-24 14:40:00,184.53,184.53,184.18,184.26,5586.0,182.4929,182.4929,182.1468,182.2259,5586.0
2024-04-24 14:50:00,184.18,184.62,184.18,184.37,7424.0,182.1468,182.5819,182.1468,182.3347,7424.0
2024-04-24 15:00:00,184.37,184.59,184.18,184.54,5306.0,182.3347,182.5522,182.1468,182.5028,5306.0
2024-04-24 15:10:00,184.38,184.61,184.29,184.48,5705.0,182.3445,182.572,182.2555,182.4434,5705.0
2024-04-24 15:20:00,184.31,184.78,184.25,184.69,6781.0,182.2753,182.7401,182.216,182.6511,6781.0
2024-04-24 15:30:00,184.69,184.75,184.42,184.5,6512.0,182.6511,182.7105,182.3841,182.4632,6512.0
2024-04-24 15:40:00,184.43,184.84,184.27,184.42,15615.0,182.394,182.7995,182.2358,182.3841,15615.0
2024-04-24 15:50:00,184.23,184.43,183.74,183.78,122978.0,182.1962,182.394,181.7116,181.7512,122978.0
2024-04-25 09:30:00,183.07,184.02,180.73,182.52,11362.0,181.049,181.9885,178.7348,180.5051,11362.0
2024-04-25 09:40:00,182.41,182.93,181.92,181.98,15164.0,180.3963,180.9106,179.9117,179.971,15164.0
2024-04-25 09:50:00,181.93,182.08,180.95,181.33,9593.0,179.9216,180.0699,178.9524,179.3282,9593.0
2024-04-25 10:00:00,181.42,181.43,180.16,180.2,15850.0,179.4172,179.4271,178.1711,178.2107,15850.0
2024-04-25 10:10:00,180.29,180.81,180.1,180.59,11018.0,178.2997,178.814,178.1118,178.5964,11018.0
2024-04-25 10:20:00,180.6,180.64,180.25,180.54,19405.0,178.6063,178.6458,178.2601,178.5469,19405.0
2024-04-25 10:30:00,180.58,180.61,179.12,179.36,13336.0,178.5865,178.6162,177.1426,177.38,13336.0
2024-04-25 10:40:00,179.35,179.91,179.35,179.74,7522.0,177.3701,177.9239,177.3701,177.7558,7522.0
2024-04-25 10:50:00,179.6,179.65,179.0,179.57,17860.0,177.6173,177.6668,177.0239,177.5876,17860.0
2024-04-25 11:00:00,179.46,180.49,179.46,180.13,5226.0,177.4789,178.4975,177.4789,178.1415,5226.0
2024-04-25 11:10:00,180.34,180.37,180.14,180.3,3579.0,178.3491,178.3788,178.1514,178.3096,3579.0
2024-04-25 11:20:00,180.34,180.5,180.03,180.19,4952.0,178.3491,178.5074,178.0426,178.2008,4952.0
2024-04-25 11:30:00,180.2,180.41,180.16,180.29,4654.0,178.2107,178.4184,178.1711,178.2997,4654.0
2024-04-25 11:40:00,180.19,180.47,180.03,180.21,7030.0,178.2008,178.4777,178.0426,178.2206,7030.0
2024-04-25 11:50:00,180.25,180.96,180.06,180.96,20271.0,178.2601,178.9623,178.0722,178.9623,20271.0
2024-04-25 12:00:00,180.99,180.99,180.55,180.69,3296.0,178.992,178.992,178.5568,178.6953,3296.0
2024-04-25 12:10:00,180.69,180.69,180.29,180.5,5368.0,178.6953,178.6953,178.2997,178.5074,5368.0
2024-04-25 12:20:00,180.5,181.2,180.49,180.7,9540.0,178.5074,179.1997,178.4975,178.7052,9540.0
2024-04-25 12:30:00,180.75,180.97,180.57,180.91,12069.0,178.7546,178.9722,178.5766,178.9129,12069.0
2024-04-25 12:40:00,181.04,181.69,180.84,181.49,11708.0,179.0414,179.6842,178.8436,179.4865,11708.0
2024-04-25 12:50:00,181.49,181.72,181.38,181.72,5136.0,179.4865,179.7139,179.3777,179.7139,5136.0
2024-04-25 13:00:00,181.74,181.91,181.33,181.79,4569.0,179.7337,179.9018,179.3282,179.7831,4569.0
2024-04-25 13:10:00,181.71,182.09,181.64,182.09,2455.0,179.704,180.0798,179.6348,180.0798,2455.0
2024-04-25 13:20:00,181.9,181.97,181.61,181.97,8011.0,179.8919,179.9612,179.6051,179.9612,8011.0
2024-04-25 13:30:00,181.94,182.08,181.55,181.98,10839.0,179.9315,180.0699,179.5458,179.971,10839.0
2024-04-25 13:40:00,182.04,182.8,181.86,182.7,3787.0,180.0304,180.782,179.8524,180.6831,3787.0
2024-04-25 13:50:00,182.69,183.07,182.56,182.88,2964.0,180.6732,181.049,180.5446,180.8611,2964.0
2024-04-25 14:00:00,182.83,182.91,182.67,182.91,1547.0,180.8117,180.8908,180.6534,180.8908,1547.0
2024-04-25 14:10:00,182.75,183.05,182.66,182.88,3971.0,180.7325,181.0292,180.6435,180.8611,3971.0
2024-04-25 14:20:00,182.88,183.96,182.81,183.73,25371.0,180.8611,181.9292,180.7919,181.7017,25371.0
2024-04-25 14:30:00,183.75,184.3,183.0,183.09,18926.0,181.7215,182.2654,180.9798,181.0688,18926.0
2024-04-25 14:40:00,182.89,183.61,182.89,183.05,7161.0,180.871,181.583,180.871,181.0292,7161.0
2024-04-25 14:50:00,183.12,183.31,182.82,183.31,4679.0,181.0985,181.2864,180.8018,181.2864,4679.0
2024-04-25 15:00:00,183.33,183.46,183.19,183.19,5074.0,181.3061,181.4347,181.1677,181.1677,5074.0
2024-04-25 15:10:00,183.19,183.63,182.99,183.39,15032.0,181.1677,181.6028,180.9699,181.3655,15032.0
2024-04-25 15:20:00,183.43,183.74,183.09,183.41,13827.0,181.405,181.7116,181.0688,181.3853,13827.0
2024-04-25 15:30:00,183.32,183.62,183.2,183.2,26956.0,181.2962,181.5929,181.1776,181.1776,26956.0
2024-04-25 15:40:00,183.21,183.55,182.89,183.19,39082.0,181.1875,181.5237,180.871,181.1677,39082.0
2024-04-25 15:50:00,183.09,183.93,183.08,183.42,95596.0,181.0688,181.8995,181.0589,181.3951,95596.0
2024-04-26 09:30:00,203.02,206.81,201.86,205.49,249709.0,200.7788,204.5269,199.6316,203.2215,249709.0
2024-04-26 09:40:00,205.49,210.31,203.47,210.12,127901.0,203.2215,207.9883,201.2238,207.8004,127901.0
2024-04-26 09:50:00,210.12,211.06,207.23,207.93,99294.0,207.8004,208.73,204.9423,205.6346,99294.0
2024-04-26 10:00:00,207.95,210.17,207.56,210.01,143180.0,205.6543,207.8498,205.2687,207.6916,143180.0
2024-04-26 10:10:00,210.12,213.52,210.01,213.35,120855.0,207.8004,211.1629,207.6916,210.9947,120855.0
2024-04-26 10:20:00,213.09,213.49,211.88,213.47,47187.0,210.7376,211.1332,209.541,211.1134,47187.0
2024-04-26 10:30:00,213.53,214.84,213.08,213.96,60806.0,211.1727,212.4683,210.7277,211.598,60806.0
2024-04-26 10:40:00,213.96,214.76,213.86,214.57,50543.0,211.598,212.3892,211.4991,212.2013,50543.0
2024-04-26 10:50:00,214.76,216.89,214.48,216.52,86908.0,212.3892,214.4957,212.1123,214.1297,86908.0
2024-04-26 11:00:00,216.3,216.82,215.51,216.58,53394.0,213.9122,214.4264,213.1309,214.1891,53394.0
2024-04-26 11:10:00,216.73,218.36,215.79,215.99,68966.0,214.3374,215.9494,213.4078,213.6056,68966.0
2024-04-26 11:20:00,215.99,216.57,214.61,215.66,100013.0,213.6056,214.1792,212.2408,213.2792,100013.0
2024-04-26 11:30:00,215.53,215.56,211.94,212.14,151733.0,213.1507,213.1803,209.6003,209.7981,151733.0
2024-04-26 11:40:00,212.08,213.0,211.0,212.86,79572.0,209.7388,210.6486,208.6707,210.5101,79572.0
2024-04-26 11:50:00,212.86,213.07,211.58,211.84,80429.0,210.5101,210.7178,209.2443,209.5014,80429.0
2024-04-26 12:00:00,211.93,213.3,211.58,212.79,37014.0,209.5904,210.9453,209.2443,210.4409,37014.0
2024-04-26 12:10:00,212.96,213.61,212.78,213.25,32834.0,210.609,211.2519,210.431,210.8958,32834.0
2024-04-26 12:20:00,213.41,215.67,213.35,215.67,26686.0,211.0541,213.2891,210.9947,213.2891,26686.0
2024-04-26 12:30:00,215.64,216.61,215.51,216.47,16860.0,213.2595,214.2187,213.1309,214.0803,16860.0
2024-04-26 12:40:00,216.47,217.42,216.0,217.2,17772.0,214.0803,215.0198,213.6155,214.8022,17772.0
2024-04-26 12:50:00,217.2,217.95,216.45,216.89,29389.0,214.8022,215.544,214.0605,214.4957,29389.0
2024-04-26 13:00:00,216.97,217.02,216.13,216.13,19083.0,214.5748,214.6242,213.744,213.744,19083.0
2024-04-26 13:10:00,216.22,216.8,216.08,216.71,20686.0,213.8331,214.4066,213.6946,214.3176,20686.0
2024-04-26 13:20:00,216.63,218.01,216.57,217.84,30881.0,214.2385,215.6033,214.1792,215.4352,30881.0
2024-04-26 13:30:00,217.84,218.12,217.66,217.96,16663.0,215.4352,215.7121,215.2572,215.5538,16663.0
2024-04-26 13:40:00,217.87,217.9,216.61,216.85,19887.0,215.4648,215.4945,214.2187,214.4561,19887.0
2024-04-26 13:50:00,216.85,217.1,215.75,216.3,24478.0,214.4561,214.7033,213.3682,213.9122,24478.0
2024-04-26 14:00:00,216.28,216.66,215.94,216.33,20401.0,213.8924,214.2682,213.5561,213.9418,20401.0
2024-04-26 14:10:00,216.2,216.71,216.03,216.61,21476.0,213.8133,214.3176,213.6451,214.2187,21476.0
2024-04-26 14:20:00,216.61,217.34,216.61,217.26,26139.0,214.2187,214.9407,214.2187,214.8616,26139.0
2024-04-26 14:30:00,217.32,217.44,216.17,217.44,39678.0,214.9209,215.0396,213.7836,215.0396,39678.0
2024-04-26 14:40:00,217.5,217.65,216.9,217.35,18186.0,215.0989,215.2473,214.5055,214.9506,18186.0
2024-04-26 14:50:00,217.39,217.8,216.97,217.58,27962.0,214.9901,215.3956,214.5748,215.178,27962.0
2024-04-26 15:00:00,217.67,217.98,216.88,217.2,24759.0,215.267,215.5736,214.4858,214.8022,24759.0
2024-04-26 15:10:00,217.28,218.14,217.09,217.76,25369.0,214.8813,215.7319,214.6934,215.3561,25369.0
2024-04-26 15:20:00,217.76,218.28,217.16,218.21,52612.0,215.3561,215.8703,214.7627,215.8011,52612.0
2024-04-26 15:30:00,218.17,218.2,217.12,217.86,41191.0,215.7615,215.7912,214.7231,215.4549,41191.0
2024-04-26 15:40:00,217.8,217.97,217.25,217.67,69990.0,215.3956,215.5637,214.8517,215.267,69990.0
2024-04-26 15:50:00,217.7,218.38,217.32,217.98,257070.0,215.2967,215.9692,214.9209,215.5736,257070.0
2024-04-29 09:30:00,214.11,214.72,210.2,210.48,119899.0,211.7463,212.3496,207.8795,208.1564,119899.0
2024-04-29 09:40:00,210.36,212.17,210.27,210.9,115283.0,208.0377,209.8278,207.9487,208.5718,115283.0
2024-04-29 09:50:00,210.89,212.2,210.53,212.17,58687.0,208.5619,209.8574,208.2059,209.8278,58687.0
2024-04-29 10:00:00,211.99,212.34,211.31,211.91,49501.0,209.6497,209.9959,208.9773,209.5706,49501.0
2024-04-29 10:10:00,212.03,212.84,211.57,212.84,25478.0,209.6893,210.4904,209.2344,210.4904,25478.0
2024-04-29 10:20:00,212.86,213.7,212.62,213.25,17072.0,210.5101,211.3409,210.2728,210.8958,17072.0
2024-04-29 10:30:00,213.25,214.28,213.23,213.98,19935.0,210.8958,211.9145,210.8761,211.6178,19935.0
2024-04-29 10:40:00,213.99,214.34,213.35,214.0,29482.0,211.6277,211.9738,210.9947,211.6376,29482.0
2024-04-29 10:50:00,213.93,215.0,213.59,214.89,51822.0,211.5683,212.6265,211.2321,212.5177,51822.0
2024-04-29 11:00:00,214.89,215.03,213.63,213.92,15365.0,212.5177,212.6562,211.2716,211.5584,15365.0
2024-04-29 11:10:00,213.8,214.36,213.54,213.83,17105.0,211.4398,211.9936,211.1826,211.4694,17105.0
2024-04-29 11:20:00,213.98,214.99,213.95,214.97,14766.0,211.6178,212.6166,211.5881,212.5969,14766.0
2024-04-29 11:30:00,214.79,215.1,214.19,214.33,22422.0,212.4188,212.7254,211.8255,211.9639,22422.0
2024-04-29 11:40:00,214.38,214.63,213.82,214.31,12850.0,212.0134,212.2606,211.4595,211.9441,12850.0
2024-04-29 11:50:00,214.18,215.05,214.14,214.54,17730.0,211.8156,212.676,211.776,212.1716,17730.0
2024-04-29 12:00:00,214.45,214.62,214.3,214.54,4266.0,212.0826,212.2507,211.9342,212.1716,4266.0
2024-04-29 12:10:00,214.47,214.51,214.22,214.31,7023.0,212.1024,212.1419,211.8551,211.9441,7023.0
2024-04-29 12:20:00,214.39,215.03,214.3,214.52,14387.0,212.0233,212.6562,211.9342,212.1518,14387.0
2024-04-29 12:30:00,214.53,214.6,213.5,213.59,15371.0,212.1617,212.2309,211.1431,211.2321,15371.0
2024-04-29 12:40:00,213.62,214.19,213.59,214.19,8276.0,211.2618,211.8255,211.2321,211.8255,8276.0
2024-04-29 12:50:00,214.21,215.13,214.07,214.96,38419.0,211.8452,212.7551,211.7068,212.587,38419.0
2024-04-29 13:00:00,215.02,215.07,214.64,214.78,17085.0,212.6463,212.6957,212.2705,212.4089,17085.0
2024-04-29 13:10:00,214.83,214.91,214.59,214.76,9529.0,212.4584,212.5375,212.221,212.3892,9529.0
2024-04-29 13:20:00,214.78,215.08,214.66,214.91,18446.0,212.4089,212.7056,212.2903,212.5375,18446.0
2024-04-29 13:30:00,215.01,215.43,214.95,215.26,20910.0,212.6364,213.0518,212.5771,212.8836,20910.0
2024-04-29 13:40:00,215.22,215.22,214.45,214.79,32420.0,212.8441,212.8441,212.0826,212.4188,32420.0
2024-04-29 13:50:00,214.73,215.02,214.58,215.02,13024.0,212.3595,212.6463,212.2112,212.6463,13024.0
2024-04-29 14:00:00,214.94,215.15,214.82,214.99,25919.0,212.5672,212.7749,212.4485,212.6166,25919.0
2024-04-29 14:10:00,215.0,215.15,214.78,214.82,22104.0,212.6265,212.7749,212.4089,212.4485,22104.0
2024-04-29 14:20:00,214.81,215.04,214.48,215.0,17977.0,212.4386,212.6661,212.1123,212.6265,17977.0
2024-04-29 14:30:00,215.01,215.23,214.72,214.77,29444.0,212.6364,212.854,212.3496,212.3991,29444.0
2024-04-29 14:40:00,214.74,215.38,214.72,215.38,22782.0,212.3694,213.0023,212.3496,213.0023,22782.0
2024-04-29 14:50:00,215.37,215.92,215.36,215.67,15099.0,212.9924,213.5364,212.9825,213.2891,15099.0
2024-04-29 15:00:00,215.59,215.59,214.95,215.33,14145.0,213.21,213.21,212.5771,212.9529,14145.0
2024-04-29 15:10:00,215.28,215.74,215.08,215.57,16344.0,212.9034,213.3583,212.7056,213.1902,16344.0
2024-04-29 15:20:00,215.64,216.04,215.44,215.7,22154.0,213.2595,213.655,213.0617,213.3188,22154.0
2024-04-29 15:30:00,215.61,215.73,215.4,215.65,23328.0,213.2298,213.3485,213.0221,213.2693,23328.0
2024-04-29 15:40:00,215.7,216.35,215.49,215.88,34885.0,213.3188,213.9616,213.1111,213.4968,34885.0
2024-04-29 15:50:00,215.93,217.23,215.86,217.14,151004.0,213.5463,214.8319,213.477,214.7429,151004.0
2024-04-30 09:30:00,215.03,215.41,213.23,213.58,22575.0,212.6562,213.032,210.8761,211.2222,22575.0
2024-04-30 09:40:00,213.33,215.16,213.25,215.15,13207.0,210.975,212.7848,210.8958,212.7749,13207.0
2024-04-30 09:50:00,215.04,215.24,214.05,214.53,62257.0,212.6661,212.8639,211.687,212.1617,62257.0
2024-04-30 10:00:00,214.49,214.49,212.95,213.42,20443.0,212.1221,212.1221,210.5991,211.064,20443.0
2024-04-30 10:10:00,213.55,213.63,212.55,213.12,14871.0,211.1925,211.2716,210.2036,210.7673,14871.0
2024-04-30 10:20:00,213.23,213.38,212.67,213.29,9916.0,210.8761,211.0244,210.3222,210.9354,9916.0
2024-04-30 10:30:00,213.25,213.25,212.22,212.86,18206.0,210.8958,210.8958,209.8772,210.5101,18206.0
2024-04-30 10:40:00,212.63,213.67,212.61,213.45,12419.0,210.2827,211.3112,210.2629,211.0936,12419.0
2024-04-30 10:50:00,213.57,214.06,213.45,213.6,17822.0,211.2123,211.6969,211.0936,211.242,17822.0
2024-04-30 11:00:00,213.5,213.75,212.92,213.03,9325.0,211.1431,211.3903,210.5695,210.6783,9325.0
2024-04-30 11:10:00,212.95,213.27,212.64,212.97,28278.0,210.5991,210.9156,210.2926,210.6189,28278.0
2024-04-30 11:20:00,212.89,213.18,212.66,212.78,19236.0,210.5398,210.8266,210.3124,210.431,19236.0
2024-04-30 11:30:00,212.81,212.81,212.34,212.41,13664.0,210.4607,210.4607,209.9959,210.0651,13664.0
2024-04-30 11:40:00,212.47,212.53,211.9,212.47,27860.0,210.1244,210.1838,209.5607,210.1244,27860.0
2024-04-30 11:50:00,212.55,212.78,212.11,212.59,15304.0,210.2036,210.431,209.7684,210.2431,15304.0
2024-04-30 12:00:00,212.5,213.06,212.46,212.62,9751.0,210.1541,210.7079,210.1146,210.2728,9751.0
2024-04-30 12:10:00,212.65,212.9,212.4,212.58,10584.0,210.3025,210.5497,210.0552,210.2332,10584.0
2024-04-30 12:20:00,212.59,212.71,212.21,212.34,7525.0,210.2431,210.3618,209.8673,209.9959,7525.0
2024-04-30 12:30:00,212.29,212.33,211.6,211.66,16084.0,209.9464,209.986,209.2641,209.3234,16084.0
2024-04-30 12:40:00,211.67,211.97,211.55,211.91,28504.0,209.3333,209.63,209.2146,209.5706,28504.0
2024-04-30 12:50:00,211.92,212.34,211.83,212.28,13585.0,209.5805,209.9959,209.4915,209.9365,13585.0
2024-04-30 13:00:00,212.25,212.81,212.14,212.51,5117.0,209.9069,210.4607,209.7981,210.164,5117.0
2024-04-30 13:10:00,212.55,212.63,212.21,212.52,7367.0,210.2036,210.2827,209.8673,210.1739,7367.0
2024-04-30 13:20:00,212.63,213.57,212.63,213.3,6529.0,210.2827,211.2123,210.2827,210.9453,6529.0
2024-04-30 13:30:00,213.22,213.67,213.22,213.59,5329.0,210.8662,211.3112,210.8662,211.2321,5329.0
2024-04-30 13:40:00,213.65,213.78,213.4,213.45,7950.0,211.2914,211.42,211.0442,211.0936,7950.0
2024-04-30 13:50:00,213.34,213.64,213.28,213.59,5304.0,210.9848,211.2815,210.9255,211.2321,5304.0
2024-04-30 14:00:00,213.58,213.76,213.36,213.65,17741.0,211.2222,211.4002,211.0046,211.2914,17741.0
2024-04-30 14:10:00,213.62,214.11,213.48,213.52,14117.0,211.2618,211.7463,211.1233,211.1629,14117.0
2024-04-30 14:20:00,213.51,214.16,213.5,213.95,20372.0,211.153,211.7958,211.1431,211.5881,20372.0
2024-04-30 14:30:00,214.0,214.01,213.53,213.72,14648.0,211.6376,211.6474,211.1727,211.3606,14648.0
2024-04-30 14:40:00,213.71,213.8,213.4,213.6,19324.0,211.3508,211.4398,211.0442,211.242,19324.0
2024-04-30 14:50:00,213.53,213.69,213.27,213.67,27125.0,211.1727,211.331,210.9156,211.3112,27125.0
2024-04-30 15:00:00,213.67,213.77,213.39,213.58,12763.0,211.3112,211.4101,211.0343,211.2222,12763.0
2024-04-30 15:10:00,213.53,213.6,213.26,213.26,10462.0,211.1727,211.242,210.9057,210.9057,10462.0
2024-04-30 15:20:00,213.36,213.47,212.97,213.32,20027.0,211.0046,211.1134,210.6189,210.9651,20027.0
2024-04-30 15:30:00,213.34,213.52,213.19,213.46,21026.0,210.9848,211.1629,210.8365,211.1035,21026.0
2024-04-30 15:40:00,213.5,214.18,213.46,214.18,50671.0,211.1431,211.8156,211.1035,211.8156,50671.0
2024-04-30 15:50:00,214.06,214.31,213.88,213.93,155074.0,211.6969,211.9441,211.5189,211.5683,155074.0
2024-05-01 09:30:00,212.65,214.54,211.36,213.77,33104.0,210.3025,212.1716,209.0267,211.4101,33104.0
2024-05-01 09:40:00,213.63,213.76,211.55,213.02,14367.0,211.2716,211.4002,209.2146,210.6684,14367.0
2024-05-01 09:50:00,212.86,213.2,212.34,213.11,17985.0,210.5101,210.8464,209.9959,210.7574,17985.0
2024-05-01 10:00:00,213.0,213.35,212.3,212.37,45284.0,210.6486,210.9947,209.9563,210.0256,45284.0
2024-05-01 10:10:00,212.34,213.12,212.2,213.1,23629.0,209.9959,210.7673,209.8574,210.7475,23629.0
2024-05-01 10:20:00,213.0,213.24,212.71,213.13,16624.0,210.6486,210.8859,210.3618,210.7772,16624.0
2024-05-01 10:30:00,213.16,213.29,212.5,213.25,27970.0,210.8068,210.9354,210.1541,210.8958,27970.0
2024-05-01 10:40:00,213.25,213.61,212.83,213.56,4119.0,210.8958,211.2519,210.4805,211.2024,4119.0
2024-05-01 10:50:00,213.6,214.31,213.3,214.15,8324.0,211.242,211.9441,210.9453,211.7859,8324.0
2024-05-01 11:00:00,214.02,214.35,213.42,213.47,7219.0,211.6573,211.9837,211.064,211.1134,7219.0
2024-05-01 11:10:00,213.37,213.88,213.29,213.61,16902.0,211.0145,211.5189,210.9354,211.2519,16902.0
2024-05-01 11:20:00,213.55,213.98,213.47,213.93,13382.0,211.1925,211.6178,211.1134,211.5683,13382.0
2024-05-01 11:30:00,213.98,214.39,213.97,214.39,7663.0,211.6178,212.0233,211.6079,212.0233,7663.0
2024-05-01 11:40:00,214.42,214.97,214.3,214.62,33188.0,212.0529,212.5969,211.9342,212.2507,33188.0
2024-05-01 11:50:00,214.59,214.59,214.3,214.4,2320.0,212.221,212.221,211.9342,212.0331,2320.0
2024-05-01 12:00:00,214.47,214.93,214.46,214.65,7864.0,212.1024,212.5573,212.0925,212.2804,7864.0
2024-05-01 12:10:00,214.66,215.15,214.56,214.72,7258.0,212.2903,212.7749,212.1914,212.3496,7258.0
2024-05-01 12:20:00,214.75,214.85,214.3,214.33,13144.0,212.3793,212.4782,211.9342,211.9639,13144.0
2024-05-01 12:30:00,214.18,214.18,213.34,213.69,60700.0,211.8156,211.8156,210.9848,211.331,60700.0
2024-05-01 12:40:00,213.69,214.01,213.29,214.0,6439.0,211.331,211.6474,210.9354,211.6376,6439.0
2024-05-01 12:50:00,213.97,214.48,213.96,214.31,8200.0,211.6079,212.1123,211.598,211.9441,8200.0
2024-05-01 13:00:00,214.24,214.36,214.08,214.34,3241.0,211.8749,211.9936,211.7167,211.9738,3241.0
2024-05-01 13:10:00,214.16,214.46,214.11,214.36,5782.0,211.7958,212.0925,211.7463,211.9936,5782.0
2024-05-01 13:20:00,214.43,214.8,214.43,214.74,8225.0,212.0628,212.4287,212.0628,212.3694,8225.0
2024-05-01 13:30:00,214.63,214.84,214.61,214.74,3782.0,212.2606,212.4683,212.2408,212.3694,3782.0
2024-05-01 13:40:00,214.58,214.67,214.45,214.59,4711.0,212.2112,212.3002,212.0826,212.221,4711.0
2024-05-01 13:50:00,214.56,215.06,214.56,214.89,3525.0,212.1914,212.6859,212.1914,212.5177,3525.0
2024-05-01 14:00:00,214.72,215.35,214.72,215.04,4378.0,212.3496,212.9727,212.3496,212.6661,4378.0
2024-05-01 14:10:00,214.96,215.07,214.79,215.07,4663.0,212.587,212.6957,212.4188,212.6957,4663.0
2024-05-01 14:20:00,215.09,215.47,214.69,215.47,5907.0,212.7155,213.0913,212.3199,213.0913,5907.0
2024-05-01 14:30:00,215.34,216.0,214.28,215.88,14691.0,212.9628,213.6155,211.9145,213.4968,14691.0
2024-05-01 14:40:00,215.79,216.94,215.79,216.8,10391.0,213.4078,214.5451,213.4078,214.4066,10391.0
2024-05-01 14:50:00,216.9,217.26,216.64,216.7,12113.0,214.5055,214.8616,214.2484,214.3078,12113.0
2024-05-01 15:00:00,216.94,217.3,216.33,216.74,11200.0,214.5451,214.9011,213.9418,214.3473,11200.0
2024-05-01 15:10:00,216.55,216.71,216.13,216.18,6648.0,214.1594,214.3176,213.744,213.7935,6648.0
2024-05-01 15:20:00,216.15,216.58,215.85,216.15,19335.0,213.7638,214.1891,213.4671,213.7638,19335.0
2024-05-01 15:30:00,216.15,216.21,215.42,215.63,47491.0,213.7638,213.8232,213.0419,213.2496,47491.0
2024-05-01 15:40:00,215.63,216.29,215.57,216.21,59631.0,213.2496,213.9023,213.1902,213.8232,59631.0
2024-05-01 15:50:00,216.07,216.25,214.89,214.94,146804.0,213.6847,213.8627,212.5177,212.5672,146804.0
2024-05-02 09:30:00,215.5,216.56,213.45,213.69,21726.0,213.121,214.1693,211.0936,211.331,21726.0
2024-05-02 09:40:00,214.32,215.5,214.28,215.0,39570.0,211.954,213.121,211.9145,212.6265,39570.0
2024-05-02 09:50:00,215.0,215.51,214.79,214.93,33734.0,212.6265,213.1309,212.4188,212.5573,33734.0
2024-05-02 10:00:00,214.94,214.94,213.45,213.45,21384.0,212.5672,212.5672,211.0936,211.0936,21384.0
2024-05-02 10:10:00,213.77,214.01,213.22,213.75,13230.0,211.4101,211.6474,210.8662,211.3903,13230.0
2024-05-02 10:20:00,213.77,215.19,213.75,214.63,13482.0,211.4101,212.8144,211.3903,212.2606,13482.0
2024-05-02 10:30:00,214.59,214.88,213.99,213.99,10048.0,212.221,212.5078,211.6277,211.6277,10048.0
2024-05-02 10:40:00,213.99,214.84,213.86,214.83,38872.0,211.6277,212.4683,211.4991,212.4584,38872.0
2024-05-02 10:50:00,214.7,214.81,214.48,214.65,7636.0,212.3298,212.4386,212.1123,212.2804,7636.0
2024-05-02 11:00:00,214.5,214.76,214.19,214.69,6445.0,212.132,212.3892,211.8255,212.3199,6445.0
2024-05-02 11:10:00,214.62,214.69,214.47,214.47,3920.0,212.2507,212.3199,212.1024,212.1024,3920.0
2024-05-02 11:20:00,214.55,215.04,214.54,214.75,14247.0,212.1815,212.6661,212.1716,212.3793,14247.0
2024-05-02 11:30:00,214.78,215.02,214.67,214.95,20038.0,212.4089,212.6463,212.3002,212.5771,20038.0
2024-05-02 11:40:00,215.0,215.01,214.76,214.78,3393.0,212.6265,212.6364,212.3892,212.4089,3393.0
2024-05-02 11:50:00,214.91,215.4,214.69,214.95,15876.0,212.5375,213.0221,212.3199,212.5771,15876.0
2024-05-02 12:00:00,214.99,215.0,214.7,214.71,2560.0,212.6166,212.6265,212.3298,212.3397,2560.0
2024-05-02 12:10:00,214.72,214.88,214.69,214.78,12968.0,212.3496,212.5078,212.3199,212.4089,12968.0
2024-05-02 12:20:00,214.75,214.96,214.69,214.89,7509.0,212.3793,212.587,212.3199,212.5177,7509.0
2024-05-02 12:30:00,214.89,215.02,214.8,215.0,18438.0,212.5177,212.6463,212.4287,212.6265,18438.0
2024-05-02 12:40:00,214.89,215.02,214.87,214.97,21651.0,212.5177,212.6463,212.498,212.5969,21651.0
2024-05-02 12:50:00,215.01,215.07,214.79,215.01,15824.0,212.6364,212.6957,212.4188,212.6364,15824.0
2024-05-02 13:00:00,215.04,215.08,214.92,214.93,4500.0,212.6661,212.7056,212.5474,212.5573,4500.0
2024-05-02 13:10:00,214.9,215.5,214.89,215.5,11735.0,212.5276,213.121,212.5177,213.121,11735.0
2024-05-02 13:20:00,215.53,215.53,215.35,215.38,4443.0,213.1507,213.1507,212.9727,213.0023,4443.0
2024-05-02 13:30:00,215.44,215.53,215.29,215.38,5613.0,213.0617,213.1507,212.9133,213.0023,5613.0
2024-05-02 13:40:00,215.35,215.75,215.32,215.7,20158.0,212.9727,213.3682,212.943,213.3188,20158.0
2024-05-02 13:50:00,215.63,215.76,215.47,215.58,16340.0,213.2496,213.3781,213.0913,213.2001,16340.0
2024-05-02 14:00:00,215.55,216.35,215.55,216.23,9894.0,213.1704,213.9616,213.1704,213.8429,9894.0
2024-05-02 14:10:00,216.39,216.93,216.39,216.78,6096.0,214.0012,214.5352,214.0012,214.3869,6096.0
2024-05-02 14:20:00,216.73,216.84,216.38,216.73,5371.0,214.3374,214.4462,213.9913,214.3374,5371.0
2024-05-02 14:30:00,216.8,216.95,216.31,216.31,10906.0,214.4066,214.555,213.9221,213.9221,10906.0
2024-05-02 14:40:00,216.28,217.36,216.21,217.25,8318.0,213.8924,214.9605,213.8232,214.8517,8318.0
2024-05-02 14:50:00,217.36,217.81,217.36,217.46,6379.0,214.9605,215.4055,214.9605,215.0594,6379.0
2024-05-02 15:00:00,217.5,217.63,217.13,217.53,16497.0,215.0989,215.2275,214.733,215.1286,16497.0
2024-05-02 15:10:00,217.58,217.7,217.03,217.36,9431.0,215.178,215.2967,214.6341,214.9605,9431.0
2024-05-02 15:20:00,217.38,217.72,217.38,217.64,7778.0,214.9802,215.3165,214.9802,215.2374,7778.0
2024-05-02 15:30:00,217.56,217.75,217.15,217.51,14386.0,215.1583,215.3462,214.7528,215.1088,14386.0
2024-05-02 15:40:00,217.49,217.55,217.16,217.3,22004.0,215.089,215.1484,214.7627,214.9011,22004.0
2024-05-02 15:50:00,217.26,218.25,217.17,218.2,97732.0,214.8616,215.8406,214.7726,215.7912,97732.0
2024-05-03 09:30:00,219.63,220.77,219.4,220.26,20957.0,217.2054,218.3328,216.9779,217.8285,20957.0
2024-05-03 09:40:00,220.42,221.4,220.42,221.12,10270.0,217.9867,218.9559,217.9867,218.679,10270.0
2024-05-03 09:50:00,221.01,221.38,220.77,220.98,4934.0,218.5702,218.9361,218.3328,218.5405,4934.0
2024-05-03 10:00:00,220.88,220.88,219.22,219.23,9822.0,218.4416,218.4416,216.7999,216.8098,9822.0
2024-05-03 10:10:00,219.25,219.46,218.84,219.02,2374.0,216.8296,217.0373,216.4241,216.6021,2374.0
2024-05-03 10:20:00,218.82,219.27,218.6,219.27,5528.0,216.4043,216.8494,216.1868,216.8494,5528.0
2024-05-03 10:30:00,219.12,219.3,218.26,218.64,3430.0,216.701,216.879,215.8505,216.2263,3430.0
2024-05-03 10:40:00,218.65,219.68,218.59,219.68,9004.0,216.2362,217.2549,216.1769,217.2549,9004.0
2024-05-03 10:50:00,219.67,219.74,218.65,218.78,10259.0,217.245,217.3142,216.2362,216.3648,10259.0
2024-05-03 11:00:00,218.78,218.84,218.44,218.44,4487.0,216.3648,216.4241,216.0285,216.0285,4487.0
2024-05-03 11:10:00,218.36,218.5,218.01,218.17,6668.0,215.9494,216.0879,215.6033,215.7615,6668.0
2024-05-03 11:20:00,218.26,218.37,218.03,218.03,3157.0,215.8505,215.9593,215.6231,215.6231,3157.0
2024-05-03 11:30:00,218.1,218.42,218.05,218.31,4911.0,215.6923,216.0088,215.6428,215.9,4911.0
2024-05-03 11:40:00,218.31,218.5,217.74,217.97,14159.0,215.9,216.0879,215.3363,215.5637,14159.0
2024-05-03 11:50:00,218.0,218.38,217.91,217.91,5458.0,215.5934,215.9692,215.5044,215.5044,5458.0
2024-05-03 12:00:00,217.82,218.18,217.67,218.15,5773.0,215.4154,215.7714,215.267,215.7417,5773.0
2024-05-03 12:10:00,218.14,218.14,217.94,217.94,1600.0,215.7319,215.7319,215.5341,215.5341,1600.0
2024-05-03 12:20:00,217.94,218.28,217.69,217.69,3699.0,215.5341,215.8703,215.2868,215.2868,3699.0
2024-05-03 12:30:00,217.88,217.91,217.77,217.91,802.0,215.4747,215.5044,215.3659,215.5044,802.0
2024-05-03 12:40:00,218.06,218.12,217.67,217.84,6274.0,215.6527,215.7121,215.267,215.4352,6274.0
2024-05-03 12:50:00,217.99,218.0,217.62,217.82,7605.0,215.5835,215.5934,215.2176,215.4154,7605.0
2024-05-03 13:00:00,217.82,217.88,217.76,217.88,900.0,215.4154,215.4747,215.3561,215.4747,900.0
2024-05-03 13:10:00,217.8,218.11,217.8,217.87,6670.0,215.3956,215.7022,215.3956,215.4648,6670.0
2024-05-03 13:20:00,217.87,217.97,217.8,217.87,3413.0,215.4648,215.5637,215.3956,215.4648,3413.0
2024-05-03 13:30:00,217.86,217.99,217.74,217.74,6422.0,215.4549,215.5835,215.3363,215.3363,6422.0
2024-05-03 13:40:00,217.74,217.93,217.67,217.69,4487.0,215.3363,215.5242,215.267,215.2868,4487.0
2024-05-03 13:50:00,217.69,217.87,217.69,217.81,3325.0,215.2868,215.4648,215.2868,215.4055,3325.0
2024-05-03 14:00:00,217.79,217.98,217.69,217.84,7297.0,215.3857,215.5736,215.2868,215.4352,7297.0
2024-05-03 14:10:00,217.82,218.09,217.8,218.07,5915.0,215.4154,215.6824,215.3956,215.6626,5915.0
2024-05-03 14:20:00,218.07,218.31,218.06,218.22,5017.0,215.6626,215.9,215.6527,215.811,5017.0
2024-05-03 14:30:00,218.13,218.26,217.86,217.93,6881.0,215.722,215.8505,215.4549,215.5242,6881.0
2024-05-03 14:40:00,217.76,217.88,217.32,217.41,4056.0,215.3561,215.4747,214.9209,215.0099,4056.0
2024-05-03 14:50:00,217.45,217.48,217.02,217.32,10324.0,215.0495,215.0791,214.6242,214.9209,10324.0
2024-05-03 15:00:00,217.3,217.84,217.13,217.76,5146.0,214.9011,215.4352,214.733,215.3561,5146.0
2024-05-03 15:10:00,217.84,217.96,217.49,217.58,3709.0,215.4352,215.5538,215.089,215.178,3709.0
2024-05-03 15:20:00,217.63,217.66,217.15,217.45,9172.0,215.2275,215.2572,214.7528,215.0495,9172.0
2024-05-03 15:30:00,217.58,217.87,217.27,217.28,8689.0,215.178,215.4648,214.8715,214.8813,8689.0
2024-05-03 15:40:00,217.25,217.56,217.18,217.27,10793.0,214.8517,215.1583,214.7825,214.8715,10793.0
2024-05-03 15:50:00,217.32,217.53,216.72,217.0,37754.0,214.9209,215.1286,214.3275,214.6044,37754.0
2024-05-06 09:30:00,218.14,218.14,217.14,217.17,13020.0,215.7319,215.7319,214.7429,214.7726,13020.0
2024-05-06 09:40:00,217.29,218.19,217.27,218.19,4983.0,214.8912,215.7813,214.8715,215.7813,4983.0
2024-05-06 09:50:00,218.26,218.49,217.26,217.26,17881.0,215.8505,216.078,214.8616,214.8616,17881.0
2024-05-06 10:00:00,217.32,218.2,217.31,217.81,12914.0,214.9209,215.7912,214.911,215.4055,12914.0
2024-05-06 10:10:00,217.81,218.2,217.52,217.99,10874.0,215.4055,215.7912,215.1187,215.5835,10874.0
2024-05-06 10:20:00,217.97,218.33,217.64,217.77,12079.0,215.5637,215.9198,215.2374,215.3659,12079.0
2024-05-06 10:30:00,217.69,217.77,217.39,217.48,7189.0,215.2868,215.3659,214.9901,215.0791,7189.0
2024-05-06 10:40:00,217.53,217.58,216.92,216.97,6850.0,215.1286,215.178,214.5253,214.5748,6850.0
2024-05-06 10:50:00,217.01,217.34,216.76,216.77,7448.0,214.6143,214.9407,214.3671,214.377,7448.0
2024-05-06 11:00:00,216.76,217.03,216.75,216.89,3170.0,214.3671,214.6341,214.3572,214.4957,3170.0
2024-05-06 11:10:00,216.91,216.91,216.47,216.83,6994.0,214.5154,214.5154,214.0803,214.4363,6994.0
2024-05-06 11:20:00,216.83,217.08,216.83,216.95,5332.0,214.4363,214.6836,214.4363,214.555,5332.0
2024-05-06 11:30:00,216.95,217.09,216.82,217.09,3745.0,214.555,214.6934,214.4264,214.6934,3745.0
2024-05-06 11:40:00,216.89,216.92,216.48,216.66,3287.0,214.4957,214.5253,214.0902,214.2682,3287.0
2024-05-06 11:50:00,216.47,216.59,216.17,216.33,3467.0,214.0803,214.199,213.7836,213.9418,3467.0
2024-05-06 12:00:00,216.37,216.37,216.15,216.23,2629.0,213.9814,213.9814,213.7638,213.8429,2629.0
2024-05-06 12:10:00,216.2,216.38,216.0,216.38,2942.0,213.8133,213.9913,213.6155,213.9913,2942.0
2024-05-06 12:20:00,216.38,216.41,215.83,216.0,7007.0,213.9913,214.021,213.4474,213.6155,7007.0
2024-05-06 12:30:00,216.06,216.13,215.51,215.9,13113.0,213.6748,213.744,213.1309,213.5166,13113.0
2024-05-06 12:40:00,215.9,215.9,215.42,215.72,3332.0,213.5166,213.5166,213.0419,213.3386,3332.0
2024-05-06 12:50:00,215.79,215.92,215.48,215.92,9032.0,213.4078,213.5364,213.1012,213.5364,9032.0
2024-05-06 13:00:00,215.92,216.04,215.77,215.9,3856.0,213.5364,213.655,213.388,213.5166,3856.0
2024-05-06 13:10:00,215.9,216.05,215.85,216.01,3112.0,213.5166,213.6649,213.4671,213.6254,3112.0
2024-05-06 13:20:00,216.01,216.13,215.88,216.01,4525.0,213.6254,213.744,213.4968,213.6254,4525.0
2024-05-06 13:30:00,216.06,216.3,215.97,216.3,6847.0,213.6748,213.9122,213.5858,213.9122,6847.0
2024-05-06 13:40:00,216.3,216.84,216.15,216.84,5821.0,213.9122,214.4462,213.7638,214.4462,5821.0
2024-05-06 13:50:00,216.75,216.75,216.25,216.43,3378.0,214.3572,214.3572,213.8627,214.0407,3378.0
2024-05-06 14:00:00,216.54,216.76,216.51,216.75,5621.0,214.1495,214.3671,214.1198,214.3572,5621.0
2024-05-06 14:10:00,216.79,217.05,216.71,216.98,5098.0,214.3968,214.6539,214.3176,214.5847,5098.0
2024-05-06 14:20:00,217.03,217.23,216.71,217.23,8713.0,214.6341,214.8319,214.3176,214.8319,8713.0
2024-05-06 14:30:00,217.22,217.25,217.01,217.03,3508.0,214.822,214.8517,214.6143,214.6341,3508.0
2024-05-06 14:40:00,217.0,217.13,216.77,216.91,3735.0,214.6044,214.733,214.377,214.5154,3735.0
2024-05-06 14:50:00,216.97,216.99,216.65,216.65,4710.0,214.5748,214.5946,214.2583,214.2583,4710.0
2024-05-06 15:00:00,216.61,216.77,216.36,216.63,3477.0,214.2187,214.377,213.9715,214.2385,3477.0
2024-05-06 15:10:00,216.76,216.91,216.46,216.91,7913.0,214.3671,214.5154,214.0704,214.5154,7913.0
2024-05-06 15:20:00,216.9,216.94,216.45,216.73,6080.0,214.5055,214.5451,214.0605,214.3374,6080.0
2024-05-06 15:30:00,216.82,216.9,216.46,216.65,11610.0,214.4264,214.5055,214.0704,214.2583,11610.0
2024-05-06 15:40:00,216.69,216.91,216.47,216.55,18151.0,214.2979,214.5154,214.0803,214.1594,18151.0
2024-05-06 15:50:00,216.5,217.05,216.34,216.99,90861.0,214.11,214.6539,213.9517,214.5946,90861.0
2024-05-07 09:30:00,217.2,217.2,215.71,216.55,18526.0,214.8022,214.8022,213.3287,214.1594,18526.0
2024-05-07 09:40:00,216.81,216.93,216.09,216.48,16197.0,214.4165,214.5352,213.7045,214.0902,16197.0
2024-05-07 09:50:00,216.73,217.05,216.28,216.37,10588.0,214.3374,214.6539,213.8924,213.9814,10588.0
2024-05-07 10:00:00,216.49,216.49,215.7,215.89,10554.0,214.1001,214.1001,213.3188,213.5067,10554.0
2024-05-07 10:10:00,215.81,216.34,215.81,216.34,6195.0,213.4276,213.9517,213.4276,213.9517,6195.0
2024-05-07 10:20:00,216.3,216.65,215.95,216.25,9050.0,213.9122,214.2583,213.566,213.8627,9050.0
2024-05-07 10:30:00,216.03,216.79,215.97,216.33,5306.0,213.6451,214.3968,213.5858,213.9418,5306.0
2024-05-07 10:40:00,216.41,216.83,216.4,216.77,9785.0,214.021,214.4363,214.0111,214.377,9785.0
2024-05-07 10:50:00,216.77,216.99,216.43,216.86,4993.0,214.377,214.5946,214.0407,214.466,4993.0
2024-05-07 11:00:00,216.9,216.9,216.31,216.44,6406.0,214.5055,214.5055,213.9221,214.0506,6406.0
2024-05-07 11:10:00,216.66,216.76,216.44,216.66,4597.0,214.2682,214.3671,214.0506,214.2682,4597.0
2024-05-07 11:20:00,216.6,216.62,216.4,216.53,3221.0,214.2089,214.2286,214.0111,214.1396,3221.0
2024-05-07 11:30:00,216.53,216.53,216.16,216.39,3717.0,214.1396,214.1396,213.7737,214.0012,3717.0
2024-05-07 11:40:00,216.33,216.44,216.21,216.41,4628.0,213.9418,214.0506,213.8232,214.021,4628.0
2024-05-07 11:50:00,216.56,216.74,216.53,216.74,3110.0,214.1693,214.3473,214.1396,214.3473,3110.0
2024-05-07 12:00:00,216.75,216.75,216.44,216.45,8972.0,214.3572,214.3572,214.0506,214.0605,8972.0
2024-05-07 12:10:00,216.35,216.62,216.27,216.62,3949.0,213.9616,214.2286,213.8825,214.2286,3949.0
2024-05-07 12:20:00,216.61,216.76,216.6,216.66,10874.0,214.2187,214.3671,214.2089,214.2682,10874.0
2024-05-07 12:30:00,216.71,216.71,216.36,216.36,3672.0,214.3176,214.3176,213.9715,213.9715,3672.0
2024-05-07 12:40:00,216.42,216.54,216.14,216.47,6239.0,214.0308,214.1495,213.7539,214.0803,6239.0
2024-05-07 12:50:00,216.48,216.59,216.23,216.48,4408.0,214.0902,214.199,213.8429,214.0902,4408.0
2024-05-07 13:00:00,216.5,216.66,216.36,216.5,3211.0,214.11,214.2682,213.9715,214.11,3211.0
2024-05-07 13:10:00,216.55,216.63,216.38,216.48,3401.0,214.1594,214.2385,213.9913,214.0902,3401.0
2024-05-07 13:20:00,216.54,216.63,216.5,216.58,3098.0,214.1495,214.2385,214.11,214.1891,3098.0
2024-05-07 13:30:00,216.63,216.72,216.51,216.6,7171.0,214.2385,214.3275,214.1198,214.2089,7171.0
2024-05-07 13:40:00,216.61,217.13,216.43,216.98,12134.0,214.2187,214.733,214.0407,214.5847,12134.0
2024-05-07 13:50:00,216.98,217.29,216.77,216.87,6571.0,214.5847,214.8912,214.377,214.4759,6571.0
2024-05-07 14:00:00,216.84,216.99,216.63,216.92,6435.0,214.4462,214.5946,214.2385,214.5253,6435.0
2024-05-07 14:10:00,216.91,216.91,216.5,216.62,4544.0,214.5154,214.5154,214.11,214.2286,4544.0
2024-05-07 14:20:00,216.59,216.88,216.48,216.7,6943.0,214.199,214.4858,214.0902,214.3078,6943.0
2024-05-07 14:30:00,216.81,216.94,216.44,216.55,5416.0,214.4165,214.5451,214.0506,214.1594,5416.0
2024-05-07 14:40:00,216.56,216.74,216.54,216.59,5602.0,214.1693,214.3473,214.1495,214.199,5602.0
2024-05-07 14:50:00,216.53,216.84,216.48,216.64,6206.0,214.1396,214.4462,214.0902,214.2484,6206.0
2024-05-07 15:00:00,216.64,216.79,216.56,216.79,3854.0,214.2484,214.3968,214.1693,214.3968,3854.0
2024-05-07 15:10:00,216.87,217.09,216.67,216.82,7973.0,214.4759,214.6934,214.2781,214.4264,7973.0
2024-05-07 15:20:00,216.85,216.88,216.41,216.48,9307.0,214.4561,214.4858,214.021,214.0902,9307.0
2024-05-07 15:30:00,216.56,216.82,216.43,216.43,9020.0,214.1693,214.4264,214.0407,214.0407,9020.0
2024-05-07 15:40:00,216.46,216.61,216.28,216.55,11934.0,214.0704,214.2187,213.8924,214.1594,11934.0
2024-05-07 15:50:00,216.58,216.64,216.05,216.09,41414.0,214.1891,214.2484,213.6649,213.7045,41414.0
2024-05-08 09:30:00,211.37,212.56,210.39,211.48,54772.0,209.5079,210.6874,208.5366,209.617,54772.0
2024-05-08 09:40:00,211.25,212.61,210.57,212.54,15279.0,209.389,210.737,208.715,210.6676,15279.0
2024-05-08 09:50:00,212.54,212.68,211.92,211.93,4635.0,210.6676,210.8064,210.0531,210.063,4635.0
2024-05-08 10:00:00,211.76,212.41,211.56,211.73,11437.0,209.8945,210.5388,209.6963,209.8648,11437.0
2024-05-08 10:10:00,211.93,212.83,211.91,212.15,11213.0,210.063,210.9551,210.0432,210.2811,11213.0
2024-05-08 10:20:00,212.12,212.53,211.77,212.28,23302.0,210.2513,210.6577,209.9044,210.4099,23302.0
2024-05-08 10:30:00,212.44,212.51,211.22,211.22,16300.0,210.5685,210.6379,209.3592,209.3592,16300.0
2024-05-08 10:40:00,211.34,211.71,211.22,211.66,7554.0,209.4782,209.8449,209.3592,209.7954,7554.0
2024-05-08 10:50:00,211.57,211.74,211.4,211.5,13435.0,209.7062,209.8747,209.5377,209.6368,13435.0
2024-05-08 11:00:00,211.53,211.68,211.2,211.2,3721.0,209.6665,209.8152,209.3394,209.3394,3721.0
2024-05-08 11:10:00,211.22,212.01,211.06,212.01,7342.0,209.3592,210.1423,209.2007,210.1423,7342.0
2024-05-08 11:20:00,211.87,212.3,211.77,211.97,9832.0,210.0035,210.4297,209.9044,210.1026,9832.0
2024-05-08 11:30:00,211.99,212.11,211.06,211.12,7859.0,210.1225,210.2414,209.2007,209.2601,7859.0
2024-05-08 11:40:00,211.0,211.37,211.0,211.32,3551.0,209.1412,209.5079,209.1412,209.4584,3551.0
2024-05-08 11:50:00,211.41,211.93,211.28,211.76,6601.0,209.5476,210.063,209.4187,209.8945,6601.0
2024-05-08 12:00:00,211.76,211.85,211.39,211.47,5014.0,209.8945,209.9837,209.5277,209.607,5014.0
2024-05-08 12:10:00,211.36,211.51,211.19,211.45,3758.0,209.498,209.6467,209.3295,209.5872,3758.0
2024-05-08 12:20:00,211.45,211.45,210.85,210.85,10909.0,209.5872,209.5872,208.9925,208.9925,10909.0
2024-05-08 12:30:00,210.85,210.85,210.49,210.59,1782.0,208.9925,208.9925,208.6357,208.7348,1782.0
2024-05-08 12:40:00,210.62,211.2,210.39,210.88,26747.0,208.7645,209.3394,208.5366,209.0222,26747.0
2024-05-08 12:50:00,210.87,211.12,210.79,210.89,3341.0,209.0123,209.2601,208.933,209.0322,3341.0
2024-05-08 13:00:00,210.9,211.01,210.5,210.62,9995.0,209.0421,209.1511,208.6456,208.7645,9995.0
2024-05-08 13:10:00,210.62,210.87,210.62,210.74,6033.0,208.7645,209.0123,208.7645,208.8835,6033.0
2024-05-08 13:20:00,210.81,211.08,210.7,210.95,4595.0,208.9529,209.2205,208.8438,209.0916,4595.0
2024-05-08 13:30:00,210.95,211.27,210.81,211.16,7011.0,209.0916,209.4088,208.9529,209.2998,7011.0
2024-05-08 13:40:00,211.08,211.95,211.08,211.79,8480.0,209.2205,210.0828,209.2205,209.9242,8480.0
2024-05-08 13:50:00,211.89,212.11,211.77,212.08,5694.0,210.0233,210.2414,209.9044,210.2117,5694.0
2024-05-08 14:00:00,212.04,212.1,211.77,211.86,5901.0,210.172,210.2315,209.9044,209.9936,5901.0
2024-05-08 14:10:00,211.81,212.25,211.81,212.19,4754.0,209.944,210.3802,209.944,210.3207,4754.0
2024-05-08 14:20:00,212.2,212.27,212.01,212.06,4581.0,210.3306,210.4,210.1423,210.1918,4581.0
2024-05-08 14:30:00,212.05,212.11,211.48,211.48,4985.0,210.1819,210.2414,209.617,209.617,4985.0
2024-05-08 14:40:00,211.56,211.83,211.36,211.67,5899.0,209.6963,209.9639,209.498,209.8053,5899.0
2024-05-08 14:50:00,211.61,211.62,211.33,211.33,5675.0,209.7458,209.7557,209.4683,209.4683,5675.0
2024-05-08 15:00:00,211.21,211.65,211.21,211.52,5617.0,209.3493,209.7855,209.3493,209.6566,5617.0
2024-05-08 15:10:00,211.55,211.61,211.18,211.35,7015.0,209.6863,209.7458,209.3196,209.4881,7015.0
2024-05-08 15:20:00,211.29,211.44,211.24,211.33,7632.0,209.4286,209.5773,209.3791,209.4683,7632.0
2024-05-08 15:30:00,211.3,212.08,211.24,211.84,9263.0,209.4385,210.2117,209.3791,209.9738,9263.0
2024-05-08 15:40:00,211.77,212.2,211.77,211.85,30558.0,209.9044,210.3306,209.9044,209.9837,30558.0
2024-05-08 15:50:00,211.92,212.92,211.63,212.88,121111.0,210.0531,211.0443,209.7656,211.0046,121111.0
2024-05-09 09:30:00,211.99,214.11,211.96,212.92,19165.0,210.1225,212.2238,210.0927,211.0443,19165.0
2024-05-09 09:40:00,213.94,214.41,213.7,213.92,9386.0,212.0553,212.5211,211.8174,212.0355,9386.0
2024-05-09 09:50:00,214.0,214.28,213.83,214.11,17433.0,212.1148,212.3923,211.9463,212.2238,17433.0
2024-05-09 10:00:00,214.14,214.64,213.95,214.28,7258.0,212.2535,212.7491,212.0652,212.3923,7258.0
2024-05-09 10:10:00,214.17,214.3,213.5,213.61,13859.0,212.2833,212.4121,211.6192,211.7282,13859.0
2024-05-09 10:20:00,213.85,214.18,213.85,214.11,4555.0,211.9661,212.2932,211.9661,212.2238,4555.0
2024-05-09 10:30:00,214.05,214.49,214.0,214.49,7310.0,212.1643,212.6004,212.1148,212.6004,7310.0
2024-05-09 10:40:00,214.45,214.8,214.42,214.73,6102.0,212.5608,212.9077,212.5311,212.8383,6102.0
2024-05-09 10:50:00,214.74,215.0,214.74,214.76,15452.0,212.8482,213.1059,212.8482,212.8681,15452.0
2024-05-09 11:00:00,214.76,215.27,214.7,215.02,6162.0,212.8681,213.3736,212.8086,213.1258,6162.0
2024-05-09 11:10:00,214.79,215.08,214.62,214.68,2415.0,212.8978,213.1852,212.7293,212.7888,2415.0
2024-05-09 11:20:00,214.71,215.17,214.62,215.03,3491.0,212.8185,213.2744,212.7293,213.1357,3491.0
2024-05-09 11:30:00,214.94,215.15,214.93,215.11,3049.0,213.0465,213.2546,213.0366,213.215,3049.0
2024-05-09 11:40:00,215.03,215.1,214.83,214.86,3308.0,213.1357,213.2051,212.9374,212.9672,3308.0
2024-05-09 11:50:00,214.81,215.15,214.74,215.1,3957.0,212.9176,213.2546,212.8482,213.2051,3957.0
2024-05-09 12:00:00,215.07,215.23,214.87,215.1,5187.0,213.1753,213.3339,212.9771,213.2051,5187.0
2024-05-09 12:10:00,214.99,215.18,214.85,214.93,4932.0,213.096,213.2844,212.9573,213.0366,4932.0
2024-05-09 12:20:00,214.93,215.12,214.93,215.04,1432.0,213.0366,213.2249,213.0366,213.1456,1432.0
2024-05-09 12:30:00,215.1,215.14,214.98,215.05,6309.0,213.2051,213.2447,213.0861,213.1555,6309.0
2024-05-09 12:40:00,215.14,215.2,215.06,215.2,2890.0,213.2447,213.3042,213.1654,213.3042,2890.0
2024-05-09 12:50:00,215.12,215.78,215.1,215.68,6467.0,213.2249,213.8791,213.2051,213.78,6467.0
2024-05-09 13:00:00,215.64,216.05,215.64,215.89,18661.0,213.7403,214.1467,213.7403,213.9881,18661.0
2024-05-09 13:10:00,215.85,215.85,215.71,215.84,1841.0,213.9485,213.9485,213.8097,213.9385,1841.0
2024-05-09 13:20:00,215.81,216.01,215.64,215.89,3129.0,213.9088,214.107,213.7403,213.9881,3129.0
2024-05-09 13:30:00,215.86,216.0,215.81,215.97,1917.0,213.9584,214.0971,213.9088,214.0674,1917.0
2024-05-09 13:40:00,216.0,216.02,215.93,216.0,5102.0,214.0971,214.117,214.0278,214.0971,5102.0
2024-05-09 13:50:00,215.97,216.05,215.85,215.95,7791.0,214.0674,214.1467,213.9485,214.0476,7791.0
2024-05-09 14:00:00,215.9,216.06,215.9,215.99,6700.0,213.998,214.1566,213.998,214.0872,6700.0
2024-05-09 14:10:00,215.99,217.0,215.98,216.98,27861.0,214.0872,215.0883,214.0773,215.0685,27861.0
2024-05-09 14:20:00,216.93,217.3,216.91,216.99,5055.0,215.0189,215.3857,214.9991,215.0784,5055.0
2024-05-09 14:30:00,216.94,217.23,216.84,217.23,2371.0,215.0289,215.3163,214.9297,215.3163,2371.0
2024-05-09 14:40:00,217.29,217.29,217.12,217.17,2816.0,215.3758,215.3758,215.2073,215.2568,2816.0
2024-05-09 14:50:00,217.26,217.49,217.25,217.34,5974.0,215.346,215.574,215.3361,215.4253,5974.0
2024-05-09 15:00:00,217.36,217.51,217.31,217.38,5130.0,215.4452,215.5938,215.3956,215.465,5130.0
2024-05-09 15:10:00,217.36,217.36,216.45,216.77,14373.0,215.4452,215.4452,214.5432,214.8604,14373.0
2024-05-09 15:20:00,216.77,216.77,216.37,216.37,10842.0,214.8604,214.8604,214.4639,214.4639,10842.0
2024-05-09 15:30:00,216.34,216.8,216.2,216.72,7158.0,214.4341,214.8901,214.2954,214.8108,7158.0
2024-05-09 15:40:00,216.65,216.93,216.57,216.93,19487.0,214.7414,215.0189,214.6621,215.0189,19487.0
2024-05-09 15:50:00,216.9,217.45,216.77,216.97,84728.0,214.9892,215.5344,214.8604,215.0586,84728.0
2024-05-10 09:30:00,216.0,217.55,215.0,216.24,21902.0,214.0971,215.6335,213.1059,214.335,21902.0
2024-05-10 09:40:00,216.39,217.18,216.23,216.9,6547.0,214.4837,215.2667,214.3251,214.9892,6547.0
2024-05-10 09:50:00,216.53,216.53,215.57,215.85,7978.0,214.6225,214.6225,213.6709,213.9485,7978.0
2024-05-10 10:00:00,215.74,215.74,214.27,214.49,8428.0,213.8394,213.8394,212.3824,212.6004,8428.0
2024-05-10 10:10:00,214.63,214.84,213.47,213.71,16320.0,212.7392,212.9474,211.5894,211.8273,16320.0
2024-05-10 10:20:00,213.76,213.9,213.51,213.64,6951.0,211.8769,212.0156,211.6291,211.7579,6951.0
2024-05-10 10:30:00,213.66,213.7,213.3,213.46,6992.0,211.7778,211.8174,211.4209,211.5795,6992.0
2024-05-10 10:40:00,213.41,214.09,213.35,213.94,12078.0,211.53,212.204,211.4705,212.0553,12078.0
2024-05-10 10:50:00,213.87,213.92,212.95,213.43,6915.0,211.9859,212.0355,211.074,211.5498,6915.0
2024-05-10 11:00:00,213.55,213.95,213.38,213.8,11561.0,211.6687,212.0652,211.5002,211.9165,11561.0
2024-05-10 11:10:00,213.97,213.97,213.52,213.52,5429.0,212.085,212.085,211.639,211.639,5429.0
2024-05-10 11:20:00,213.49,213.8,213.29,213.73,7316.0,211.6092,211.9165,211.411,211.8471,7316.0
2024-05-10 11:30:00,213.75,213.9,213.57,213.62,4484.0,211.867,212.0156,211.6885,211.7381,4484.0
2024-05-10 11:40:00,213.64,213.98,213.6,213.79,3975.0,211.7579,212.0949,211.7183,211.9066,3975.0
2024-05-10 11:50:00,213.86,214.6,213.63,214.47,7951.0,211.976,212.7095,211.748,212.5806,7951.0
2024-05-10 12:00:00,214.47,214.61,214.19,214.35,3197.0,212.5806,212.7194,212.3031,212.4617,3197.0
2024-05-10 12:10:00,214.37,214.76,214.34,214.37,4947.0,212.4815,212.8681,212.4518,212.4815,4947.0
2024-05-10 12:20:00,214.38,214.53,214.28,214.3,2829.0,212.4914,212.6401,212.3923,212.4121,2829.0
2024-05-10 12:30:00,214.25,214.85,214.23,214.65,3858.0,212.3626,212.9573,212.3427,212.759,3858.0
2024-05-10 12:40:00,214.65,214.95,214.47,214.95,7086.0,212.759,213.0564,212.5806,213.0564,7086.0
2024-05-10 12:50:00,215.05,215.05,214.72,214.77,2958.0,213.1555,213.1555,212.8284,212.878,2958.0
2024-05-10 13:00:00,214.86,214.86,214.57,214.73,2809.0,212.9672,212.9672,212.6797,212.8383,2809.0
2024-05-10 13:10:00,214.65,214.76,214.44,214.52,1755.0,212.759,212.8681,212.5509,212.6302,1755.0
2024-05-10 13:20:00,214.44,214.47,214.2,214.33,2657.0,212.5509,212.5806,212.313,212.4418,2657.0
2024-05-10 13:30:00,214.36,214.49,214.26,214.32,2165.0,212.4716,212.6004,212.3725,212.4319,2165.0
2024-05-10 13:40:00,214.38,214.47,214.15,214.15,1803.0,212.4914,212.5806,212.2634,212.2634,1803.0
2024-05-10 13:50:00,214.3,214.64,214.22,214.64,3184.0,212.4121,212.7491,212.3328,212.7491,3184.0
2024-05-10 14:00:00,214.67,214.72,214.38,214.55,3894.0,212.7789,212.8284,212.4914,212.6599,3894.0
2024-05-10 14:10:00,214.61,214.73,214.48,214.49,2717.0,212.7194,212.8383,212.5905,212.6004,2717.0
2024-05-10 14:20:00,214.48,214.65,214.34,214.34,8216.0,212.5905,212.759,212.4518,212.4518,8216.0
2024-05-10 14:30:00,214.37,214.37,214.09,214.33,3786.0,212.4815,212.4815,212.204,212.4418,3786.0
2024-05-10 14:40:00,214.4,214.61,214.31,214.56,3616.0,212.5112,212.7194,212.422,212.6698,3616.0
2024-05-10 14:50:00,214.59,214.79,214.48,214.48,3903.0,212.6996,212.8978,212.5905,212.5905,3903.0
2024-05-10 15:00:00,214.49,214.49,213.99,214.0,8236.0,212.6004,212.6004,212.1048,212.1148,8236.0
2024-05-10 15:10:00,214.08,214.33,213.98,214.18,7032.0,212.1941,212.4418,212.0949,212.2932,7032.0
2024-05-10 15:20:00,214.23,214.27,213.99,213.99,17131.0,212.3427,212.3824,212.1048,212.1048,17131.0
2024-05-10 15:30:00,214.05,214.59,213.98,214.34,7400.0,212.1643,212.6996,212.0949,212.4518,7400.0
2024-05-10 15:40:00,214.48,214.62,214.29,214.49,8667.0,212.5905,212.7293,212.4022,212.6004,8667.0
2024-05-10 15:50:00,214.47,214.48,213.79,213.8,42939.0,212.5806,212.5905,211.9066,211.9165,42939.0
2024-05-13 09:30:00,215.0,216.37,213.82,215.45,11111.0,213.1059,214.4639,211.9363,213.552,11111.0
2024-05-13 09:40:00,215.43,216.26,215.43,216.25,1760.0,213.5322,214.3548,213.5322,214.3449,1760.0
2024-05-13 09:50:00,216.53,216.55,216.29,216.32,2120.0,214.6225,214.6423,214.3846,214.4143,2120.0
2024-05-13 10:00:00,216.21,216.3,215.97,216.14,6237.0,214.3053,214.3945,214.0674,214.2359,6237.0
2024-05-13 10:10:00,216.31,216.6,216.03,216.6,3767.0,214.4044,214.6919,214.1269,214.6919,3767.0
2024-05-13 10:20:00,216.65,216.7,216.26,216.59,18704.0,214.7414,214.791,214.3548,214.6819,18704.0
2024-05-13 10:30:00,216.5,216.59,215.97,216.24,16114.0,214.5927,214.6819,214.0674,214.335,16114.0
2024-05-13 10:40:00,216.28,216.73,216.21,216.34,12086.0,214.3747,214.8207,214.3053,214.4341,12086.0
2024-05-13 10:50:00,216.4,216.79,216.14,216.78,21824.0,214.4936,214.8802,214.2359,214.8703,21824.0
2024-05-13 11:00:00,216.83,216.95,216.49,216.59,5065.0,214.9198,215.0388,214.5828,214.6819,5065.0
2024-05-13 11:10:00,216.63,217.31,216.58,217.13,3547.0,214.7216,215.3956,214.672,215.2172,3547.0
2024-05-13 11:20:00,217.14,217.14,216.68,216.74,5806.0,215.2271,215.2271,214.7711,214.8306,5806.0
2024-05-13 11:30:00,216.67,216.72,216.47,216.55,3850.0,214.7612,214.8108,214.563,214.6423,3850.0
2024-05-13 11:40:00,216.47,217.16,216.34,217.16,9347.0,214.563,215.2469,214.4341,215.2469,9347.0
2024-05-13 11:50:00,217.21,217.67,217.08,217.4,9116.0,215.2965,215.7524,215.1676,215.4848,9116.0
2024-05-13 12:00:00,217.24,217.62,217.22,217.31,1926.0,215.3262,215.7029,215.3064,215.3956,1926.0
2024-05-13 12:10:00,217.23,217.52,217.23,217.31,2762.0,215.3163,215.6037,215.3163,215.3956,2762.0
2024-05-13 12:20:00,217.34,217.85,217.31,217.72,3403.0,215.4253,215.9308,215.3956,215.802,3403.0
2024-05-13 12:30:00,217.73,218.92,217.64,218.85,18504.0,215.8119,216.9914,215.7227,216.922,18504.0
2024-05-13 12:40:00,218.81,219.29,218.64,219.21,29074.0,216.8824,217.3582,216.7139,217.2789,29074.0
2024-05-13 12:50:00,219.21,219.36,218.45,218.65,19461.0,217.2789,217.4275,216.5256,216.7238,19461.0
2024-05-13 13:00:00,218.62,218.94,218.61,218.92,13056.0,216.6941,217.0112,216.6841,216.9914,13056.0
2024-05-13 13:10:00,218.83,219.02,218.82,218.94,5779.0,216.9022,217.0905,216.8923,217.0112,5779.0
2024-05-13 13:20:00,218.93,219.17,218.65,219.17,15210.0,217.0013,217.2392,216.7238,217.2392,15210.0
2024-05-13 13:30:00,219.18,219.4,218.73,218.77,7797.0,217.2491,217.4672,216.8031,216.8427,7797.0
2024-05-13 13:40:00,218.76,218.77,217.97,218.1,9706.0,216.8328,216.8427,216.0498,216.1786,9706.0
2024-05-13 13:50:00,217.96,217.96,217.46,217.72,3878.0,216.0399,216.0399,215.5443,215.802,3878.0
2024-05-13 14:00:00,217.79,217.79,217.12,217.28,3438.0,215.8714,215.8714,215.2073,215.3659,3438.0
2024-05-13 14:10:00,217.28,217.62,217.11,217.62,3995.0,215.3659,215.7029,215.1974,215.7029,3995.0
2024-05-13 14:20:00,217.74,217.88,217.56,217.83,2757.0,215.8218,215.9606,215.6434,215.911,2757.0
2024-05-13 14:30:00,217.81,218.03,217.63,217.95,5349.0,215.8912,216.1093,215.7128,216.03,5349.0
2024-05-13 14:40:00,218.01,218.21,217.92,217.93,12952.0,216.0894,216.2877,216.0002,216.0101,12952.0
2024-05-13 14:50:00,217.88,217.89,217.58,217.88,4496.0,215.9606,215.9705,215.6632,215.9606,4496.0
2024-05-13 15:00:00,217.84,218.03,217.83,218.03,2811.0,215.9209,216.1093,215.911,216.1093,2811.0
2024-05-13 15:10:00,217.94,217.95,217.53,217.68,5464.0,216.02,216.03,215.6137,215.7623,5464.0
2024-05-13 15:20:00,217.68,217.76,217.17,217.2,4322.0,215.7623,215.8416,215.2568,215.2866,4322.0
2024-05-13 15:30:00,217.15,217.71,217.09,217.71,8907.0,215.237,215.7921,215.1775,215.7921,8907.0
2024-05-13 15:40:00,217.66,217.7,217.32,217.35,10039.0,215.7425,215.7822,215.4055,215.4352,10039.0
2024-05-13 15:50:00,217.18,218.05,217.18,218.05,45376.0,215.2667,216.1291,215.2667,216.1291,45376.0
2024-05-14 09:30:00,216.27,218.97,214.16,218.97,25432.0,214.3648,217.041,212.2733,217.041,25432.0
2024-05-14 09:40:00,218.68,219.1,218.2,218.88,8786.0,216.7535,217.1698,216.2778,216.9518,8786.0
2024-05-14 09:50:00,218.99,219.8,218.86,219.0,21803.0,217.0608,217.8637,216.9319,217.0707,21803.0
2024-05-14 10:00:00,219.19,219.65,218.64,219.19,32941.0,217.259,217.715,216.7139,217.259,32941.0
2024-05-14 10:10:00,219.38,219.5,218.12,218.2,15414.0,217.4474,217.5663,216.1985,216.2778,15414.0
2024-05-14 10:20:00,218.13,218.13,216.7,217.0,13996.0,216.2084,216.2084,214.791,215.0883,13996.0
2024-05-14 10:30:00,216.9,217.14,215.87,216.15,5275.0,214.9892,215.2271,213.9683,214.2458,5275.0
2024-05-14 10:40:00,216.21,216.23,215.9,216.23,4521.0,214.3053,214.3251,213.998,214.3251,4521.0
2024-05-14 10:50:00,216.31,216.63,216.18,216.62,3132.0,214.4044,214.7216,214.2756,214.7117,3132.0
2024-05-14 11:00:00,216.7,216.71,215.88,215.88,6999.0,214.791,214.8009,213.9782,213.9782,6999.0
2024-05-14 11:10:00,216.09,216.09,215.41,215.41,4742.0,214.1863,214.1863,213.5123,213.5123,4742.0
2024-05-14 11:20:00,215.35,215.83,215.13,215.83,4239.0,213.4529,213.9286,213.2348,213.9286,4239.0
2024-05-14 11:30:00,215.86,215.86,215.25,215.33,9297.0,213.9584,213.9584,213.3537,213.433,9297.0
2024-05-14 11:40:00,215.19,215.21,214.63,215.21,7629.0,213.2943,213.3141,212.7392,213.3141,7629.0
2024-05-14 11:50:00,215.16,215.28,214.65,214.65,3200.0,213.2645,213.3835,212.759,212.759,3200.0
2024-05-14 12:00:00,214.63,215.11,214.5,214.85,3989.0,212.7392,213.215,212.6104,212.9573,3989.0
2024-05-14 12:10:00,214.95,214.95,214.56,214.86,5138.0,213.0564,213.0564,212.6698,212.9672,5138.0
2024-05-14 12:20:00,214.85,214.91,214.57,214.57,2665.0,212.9573,213.0167,212.6797,212.6797,2665.0
2024-05-14 12:30:00,214.62,214.8,214.56,214.59,10046.0,212.7293,212.9077,212.6698,212.6996,10046.0
2024-05-14 12:40:00,214.59,214.6,214.08,214.08,4311.0,212.6996,212.7095,212.1941,212.1941,4311.0
2024-05-14 12:50:00,214.24,214.26,214.0,214.23,4380.0,212.3526,212.3725,212.1148,212.3427,4380.0
2024-05-14 13:00:00,214.31,214.38,213.95,213.95,2846.0,212.422,212.4914,212.0652,212.0652,2846.0
2024-05-14 13:10:00,213.89,214.16,213.82,213.98,2825.0,212.0057,212.2733,211.9363,212.0949,2825.0
2024-05-14 13:20:00,213.94,214.37,213.94,214.27,4357.0,212.0553,212.4815,212.0553,212.3824,4357.0
2024-05-14 13:30:00,214.22,214.3,214.18,214.26,2009.0,212.3328,212.4121,212.2932,212.3725,2009.0
2024-05-14 13:40:00,214.23,214.54,214.19,214.49,6149.0,212.3427,212.65,212.3031,212.6004,6149.0
2024-05-14 13:50:00,214.51,214.8,214.37,214.8,4221.0,212.6203,212.9077,212.4815,212.9077,4221.0
2024-05-14 14:00:00,214.81,215.27,214.66,215.04,4735.0,212.9176,213.3736,212.7689,213.1456,4735.0
2024-05-14 14:10:00,215.03,215.64,215.0,215.41,5793.0,213.1357,213.7403,213.1059,213.5123,5793.0
2024-05-14 14:20:00,215.33,215.49,215.23,215.44,4053.0,213.433,213.5916,213.3339,213.5421,4053.0
2024-05-14 14:30:00,215.36,215.7,215.23,215.69,4027.0,213.4628,213.7998,213.3339,213.7899,4027.0
2024-05-14 14:40:00,215.71,215.89,215.4,215.6,4318.0,213.8097,213.9881,213.5024,213.7007,4318.0
2024-05-14 14:50:00,215.64,215.64,215.3,215.54,4270.0,213.7403,213.7403,213.4033,213.6412,4270.0
2024-05-14 15:00:00,215.46,215.61,215.42,215.61,4577.0,213.5619,213.7106,213.5222,213.7106,4577.0
2024-05-14 15:10:00,215.63,215.73,215.17,215.33,5730.0,213.7304,213.8295,213.2744,213.433,5730.0
2024-05-14 15:20:00,215.37,215.6,215.35,215.4,2999.0,213.4727,213.7007,213.4529,213.5024,2999.0
2024-05-14 15:30:00,215.38,216.04,215.38,215.98,9391.0,213.4826,214.1368,213.4826,214.0773,9391.0
2024-05-14 15:40:00,216.04,216.09,215.68,215.97,14319.0,214.1368,214.1863,213.78,214.0674,14319.0
2024-05-14 15:50:00,216.1,216.16,215.59,215.84,61208.0,214.1963,214.2557,213.6907,213.9385,61208.0
2024-05-15 09:30:00,218.07,219.98,217.67,217.72,27592.0,216.1489,218.0421,215.7524,215.802,27592.0
2024-05-15 09:40:00,218.3,219.5,218.0,219.5,10971.0,216.3769,217.5663,216.0795,217.5663,10971.0
2024-05-15 09:50:00,219.43,219.72,219.21,219.72,10901.0,217.4969,217.7844,217.2789,217.7844,10901.0
2024-05-15 10:00:00,219.65,220.77,219.65,220.1,20036.0,217.715,218.8251,217.715,218.161,20036.0
2024-05-15 10:10:00,220.06,220.24,219.02,219.02,5379.0,218.1214,218.2998,217.0905,217.0905,5379.0
2024-05-15 10:20:00,219.14,219.49,219.0,219.21,6977.0,217.2095,217.5564,217.0707,217.2789,6977.0
2024-05-15 10:30:00,219.3,219.8,219.3,219.72,3372.0,217.3681,217.8637,217.3681,217.7844,3372.0
2024-05-15 10:40:00,219.89,219.89,219.2,219.2,3648.0,217.9529,217.9529,217.2689,217.2689,3648.0
2024-05-15 10:50:00,219.33,219.77,219.18,219.61,2747.0,217.3978,217.8339,217.2491,217.6753,2747.0
2024-05-15 11:00:00,219.62,219.84,219.24,219.48,4061.0,217.6852,217.9033,217.3086,217.5465,4061.0
2024-05-15 11:10:00,219.59,219.96,219.47,219.94,2696.0,217.6555,218.0223,217.5366,218.0024,2696.0
2024-05-15 11:20:00,219.89,219.99,219.73,219.84,3343.0,217.9529,218.052,217.7943,217.9033,3343.0
2024-05-15 11:30:00,219.95,220.31,219.74,219.95,5880.0,218.0123,218.3692,217.8042,218.0123,5880.0
2024-05-15 11:40:00,220.18,220.25,220.03,220.06,1475.0,218.2403,218.3097,218.0916,218.1214,1475.0
2024-05-15 11:50:00,220.02,220.26,220.0,220.07,3755.0,218.0817,218.3196,218.0619,218.1313,3755.0
2024-05-15 12:00:00,220.02,220.31,219.97,220.06,3150.0,218.0817,218.3692,218.0322,218.1214,3150.0
2024-05-15 12:10:00,220.06,220.3,219.99,220.24,3284.0,218.1214,218.3593,218.052,218.2998,3284.0
2024-05-15 12:20:00,220.18,220.43,220.18,220.41,3268.0,218.2403,218.4881,218.2403,218.4683,3268.0
2024-05-15 12:30:00,220.35,220.48,220.29,220.31,1915.0,218.4088,218.5377,218.3493,218.3692,1915.0
2024-05-15 12:40:00,220.24,220.48,220.19,220.31,2645.0,218.2998,218.5377,218.2502,218.3692,2645.0
2024-05-15 12:50:00,220.31,220.9,220.31,220.82,3045.0,218.3692,218.954,218.3692,218.8747,3045.0
2024-05-15 13:00:00,220.97,221.51,220.82,221.46,4827.0,219.0234,219.5586,218.8747,219.509,4827.0
2024-05-15 13:10:00,221.42,221.51,221.28,221.33,6618.0,219.4694,219.5586,219.3306,219.3802,6618.0
2024-05-15 13:20:00,221.38,221.38,220.51,220.95,18589.0,219.4297,219.4297,218.5674,219.0035,18589.0
2024-05-15 13:30:00,221.05,221.36,220.73,220.92,5281.0,219.1026,219.4099,218.7855,218.9738,5281.0
2024-05-15 13:40:00,220.99,221.13,220.79,220.8,13586.0,219.0432,219.1819,218.8449,218.8549,13586.0
2024-05-15 13:50:00,220.92,221.2,220.89,221.07,3583.0,218.9738,219.2513,218.9441,219.1225,3583.0
2024-05-15 14:00:00,220.92,221.31,220.84,221.27,3821.0,218.9738,219.3604,218.8945,219.3207,3821.0
2024-05-15 14:10:00,221.2,221.41,221.06,221.23,3601.0,219.2513,219.4595,219.1126,219.2811,3601.0
2024-05-15 14:20:00,221.38,221.42,221.18,221.41,2700.0,219.4297,219.4694,219.2315,219.4595,2700.0
2024-05-15 14:30:00,221.38,221.38,220.94,221.13,9262.0,219.4297,219.4297,218.9936,219.1819,9262.0
2024-05-15 14:40:00,221.26,221.7,221.04,221.7,4853.0,219.3108,219.7469,219.0927,219.7469,4853.0
2024-05-15 14:50:00,221.67,221.8,221.57,221.65,3401.0,219.7172,219.846,219.6181,219.6974,3401.0
2024-05-15 15:00:00,221.63,221.67,221.26,221.26,4868.0,219.6775,219.7172,219.3108,219.3108,4868.0
2024-05-15 15:10:00,221.29,221.38,220.9,221.0,4876.0,219.3405,219.4297,218.954,219.0531,4876.0
2024-05-15 15:20:00,220.91,221.1,220.7,220.9,7523.0,218.9639,219.1522,218.7557,218.954,7523.0
2024-05-15 15:30:00,220.89,220.92,220.67,220.68,2909.0,218.9441,218.9738,218.726,218.7359,2909.0
2024-05-15 15:40:00,220.71,220.75,220.34,220.41,8390.0,218.7656,218.8053,218.3989,218.4683,8390.0
2024-05-15 15:50:00,220.39,221.11,220.39,220.63,60196.0,218.4485,219.1621,218.4485,218.6863,60196.0
2024-05-16 09:30:00,220.14,221.61,218.8,221.39,8383.0,218.2007,219.6577,216.8725,219.4397,8383.0
2024-05-16 09:40:00,220.87,221.05,220.48,220.63,2348.0,218.9242,219.1026,218.5377,218.6863,2348.0
2024-05-16 09:50:00,220.65,221.57,220.59,220.88,6106.0,218.7062,219.6181,218.6467,218.9341,6106.0
2024-05-16 10:00:00,221.05,221.6,221.05,221.34,2755.0,219.1026,219.6478,219.1026,219.3901,2755.0
2024-05-16 10:10:00,221.59,221.85,221.52,221.73,3108.0,219.6379,219.8956,219.5685,219.7767,3108.0
2024-05-16 10:20:00,221.74,222.96,221.74,222.83,5788.0,219.7866,220.9958,219.7866,220.867,5788.0
2024-05-16 10:30:00,222.85,222.85,221.86,221.86,3621.0,220.8868,220.8868,219.9055,219.9055,3621.0
2024-05-16 10:40:00,221.75,221.86,221.14,221.39,5375.0,219.7965,219.9055,219.1919,219.4397,5375.0
2024-05-16 10:50:00,221.31,221.49,221.09,221.46,2424.0,219.3604,219.5388,219.1423,219.509,2424.0
2024-05-16 11:00:00,221.41,221.47,221.28,221.47,311.0,219.4595,219.5189,219.3306,219.5189,311.0
2024-05-16 11:10:00,221.21,221.43,220.83,221.0,33877.0,219.2612,219.4793,218.8846,219.0531,33877.0
2024-05-16 11:20:00,221.12,221.78,221.01,221.62,5368.0,219.172,219.8262,219.063,219.6676,5368.0
2024-05-16 11:30:00,221.58,221.78,221.42,221.59,1109.0,219.628,219.8262,219.4694,219.6379,1109.0
2024-05-16 11:40:00,221.61,221.77,221.57,221.77,1608.0,219.6577,219.8163,219.6181,219.8163,1608.0
2024-05-16 11:50:00,221.66,221.75,221.42,221.44,5265.0,219.7073,219.7965,219.4694,219.4892,5265.0
2024-05-16 12:00:00,221.4,221.73,220.89,220.89,8728.0,219.4496,219.7767,218.9441,218.9441,8728.0
2024-05-16 12:10:00,220.95,221.23,220.94,221.15,3133.0,219.0035,219.2811,218.9936,219.2018,3133.0
2024-05-16 12:20:00,221.06,221.06,220.71,220.77,3534.0,219.1126,219.1126,218.7656,218.8251,3534.0
2024-05-16 12:30:00,220.69,220.69,220.47,220.59,4700.0,218.7458,218.7458,218.5278,218.6467,4700.0
2024-05-16 12:40:00,220.58,220.89,220.57,220.89,4700.0,218.6368,218.9441,218.6269,218.9441,4700.0
2024-05-16 12:50:00,220.85,220.86,220.7,220.77,3200.0,218.9044,218.9143,218.7557,218.8251,3200.0
2024-05-16 13:00:00,220.62,220.84,220.6,220.83,3284.0,218.6764,218.8945,218.6566,218.8846,3284.0
2024-05-16 13:10:00,220.82,220.97,220.7,220.78,2496.0,218.8747,219.0234,218.7557,218.835,2496.0
2024-05-16 13:20:00,220.73,220.73,220.05,220.43,4392.0,218.7855,218.7855,218.1115,218.4881,4392.0
2024-05-16 13:30:00,220.44,220.53,220.32,220.33,2591.0,218.498,218.5872,218.3791,218.389,2591.0
2024-05-16 13:40:00,220.46,220.47,220.37,220.47,2121.0,218.5178,218.5278,218.4286,218.5278,2121.0
2024-05-16 13:50:00,220.42,220.71,220.38,220.47,3747.0,218.4782,218.7656,218.4386,218.5278,3747.0
2024-05-16 14:00:00,220.36,220.42,220.01,220.05,8559.0,218.4187,218.4782,218.0718,218.1115,8559.0
2024-05-16 14:10:00,220.03,220.03,219.74,220.01,6058.0,218.0916,218.0916,217.8042,218.0718,6058.0
2024-05-16 14:20:00,220.14,220.35,219.97,220.34,7967.0,218.2007,218.4088,218.0322,218.3989,7967.0
2024-05-16 14:30:00,220.31,220.62,220.3,220.61,3482.0,218.3692,218.6764,218.3593,218.6665,3482.0
2024-05-16 14:40:00,220.59,220.88,220.59,220.88,4659.0,218.6467,218.9341,218.6467,218.9341,4659.0
2024-05-16 14:50:00,220.84,220.98,220.8,220.89,5435.0,218.8945,219.0333,218.8549,218.9441,5435.0
2024-05-16 15:00:00,220.88,221.24,220.87,221.21,6432.0,218.9341,219.291,218.9242,219.2612,6432.0
2024-05-16 15:10:00,221.21,221.21,220.69,220.79,9800.0,219.2612,219.2612,218.7458,218.8449,9800.0
2024-05-16 15:20:00,220.75,221.12,220.75,220.86,6413.0,218.8053,219.172,218.8053,218.9143,6413.0
2024-05-16 15:30:00,220.85,220.96,220.73,220.82,7774.0,218.9044,219.0134,218.7855,218.8747,7774.0
2024-05-16 15:40:00,220.8,220.83,220.42,220.63,13932.0,218.8549,218.8846,218.4782,218.6863,13932.0
2024-05-16 15:50:00,220.62,220.79,219.91,220.02,78414.0,218.6764,218.8449,217.9727,218.0817,78414.0
2024-05-17 09:30:00,219.82,219.82,218.62,219.17,16395.0,217.8835,217.8835,216.6941,217.2392,16395.0
2024-05-17 09:40:00,219.0,219.91,219.0,219.9,2111.0,217.0707,217.9727,217.0707,217.9628,2111.0
2024-05-17 09:50:00,219.78,220.04,219.41,219.5,3201.0,217.8438,218.1015,217.4771,217.5663,3201.0
2024-05-17 10:00:00,219.32,219.32,218.78,219.1,2623.0,217.3879,217.3879,216.8526,217.1698,2623.0
2024-05-17 10:10:00,219.18,219.18,218.53,218.65,1825.0,217.2491,217.2491,216.6048,216.7238,1825.0
2024-05-17 10:20:00,218.67,218.72,218.33,218.58,2194.0,216.7436,216.7932,216.4066,216.6544,2194.0
2024-05-17 10:30:00,218.71,218.87,218.48,218.72,2520.0,216.7833,216.9419,216.5553,216.7932,2520.0
2024-05-17 10:40:00,218.7,218.89,218.69,218.84,3176.0,216.7734,216.9617,216.7634,216.9121,3176.0
2024-05-17 10:50:00,218.76,218.84,217.9,218.0,10504.0,216.8328,216.9121,215.9804,216.0795,10504.0
2024-05-17 11:00:00,217.96,218.01,217.69,217.89,3924.0,216.0399,216.0894,215.7722,215.9705,3924.0
2024-05-17 11:10:00,217.9,218.33,217.76,218.33,3936.0,215.9804,216.4066,215.8416,216.4066,3936.0
2024-05-17 11:20:00,218.12,218.17,217.56,217.61,4856.0,216.1985,216.248,215.6434,215.693,4856.0
2024-05-17 11:30:00,217.61,217.95,217.54,217.82,4586.0,215.693,216.03,215.6236,215.9011,4586.0
2024-05-17 11:40:00,218.11,218.11,217.68,217.68,2150.0,216.1885,216.1885,215.7623,215.7623,2150.0
2024-05-17 11:50:00,217.81,218.15,217.81,218.03,1328.0,215.8912,216.2282,215.8912,216.1093,1328.0
2024-05-17 12:00:00,218.04,218.25,218.02,218.02,2709.0,216.1192,216.3273,216.0993,216.0993,2709.0
2024-05-17 12:10:00,218.07,218.62,218.03,218.56,5800.0,216.1489,216.6941,216.1093,216.6346,5800.0
2024-05-17 12:20:00,218.7,218.7,218.47,218.6,2595.0,216.7734,216.7734,216.5454,216.6742,2595.0
2024-05-17 12:30:00,218.75,218.77,218.72,218.76,532.0,216.8229,216.8427,216.7932,216.8328,532.0
2024-05-17 12:40:00,218.6,218.62,218.48,218.48,1641.0,216.6742,216.6941,216.5553,216.5553,1641.0
2024-05-17 12:50:00,218.66,218.79,218.56,218.56,4708.0,216.7337,216.8626,216.6346,216.6346,4708.0
2024-05-17 13:00:00,218.49,218.58,218.48,218.56,1318.0,216.5652,216.6544,216.5553,216.6346,1318.0
2024-05-17 13:10:00,218.5,218.58,218.47,218.52,2600.0,216.5751,216.6544,216.5454,216.5949,2600.0
2024-05-17 13:20:00,218.47,218.5,218.29,218.41,2161.0,216.5454,216.5751,216.367,216.4859,2161.0
2024-05-17 13:30:00,218.39,218.49,218.37,218.49,1128.0,216.4661,216.5652,216.4463,216.5652,1128.0
2024-05-17 13:40:00,218.57,218.76,218.54,218.63,686.0,216.6445,216.8328,216.6148,216.704,686.0
2024-05-17 13:50:00,218.68,218.79,218.67,218.67,1800.0,216.7535,216.8626,216.7436,216.7436,1800.0
2024-05-17 14:00:00,218.66,218.69,218.2,218.3,2347.0,216.7337,216.7634,216.2778,216.3769,2347.0
2024-05-17 14:10:00,218.29,218.44,218.02,218.12,3079.0,216.367,216.5156,216.0993,216.1985,3079.0
2024-05-17 14:20:00,217.96,218.1,217.96,218.08,1212.0,216.0399,216.1786,216.0399,216.1588,1212.0
2024-05-17 14:30:00,218.27,218.36,218.27,218.34,950.0,216.3471,216.4363,216.3471,216.4165,950.0
2024-05-17 14:40:00,218.29,218.35,217.53,217.89,8825.0,216.367,216.4264,215.6137,215.9705,8825.0
2024-05-17 14:50:00,218.1,218.3,218.1,218.28,700.0,216.1786,216.3769,216.1786,216.3571,700.0
2024-05-17 15:00:00,218.13,218.21,218.13,218.21,1100.0,216.2084,216.2877,216.2084,216.2877,1100.0
2024-05-17 15:10:00,218.51,218.73,218.46,218.5,3274.0,216.585,216.8031,216.5355,216.5751,3274.0
2024-05-17 15:20:00,218.57,218.64,218.51,218.64,2307.0,216.6445,216.7139,216.585,216.7139,2307.0
2024-05-17 15:30:00,218.61,218.61,218.17,218.47,7008.0,216.6841,216.6841,216.248,216.5454,7008.0
2024-05-17 15:40:00,218.47,218.85,218.39,218.55,10308.0,216.5454,216.922,216.4661,216.6247,10308.0
2024-05-17 15:50:00,218.56,218.81,218.43,218.56,46080.0,216.6346,216.8824,216.5057,216.6346,46080.0
2024-05-20 09:30:00,218.57,218.57,216.73,217.18,9777.0,216.6445,216.6445,214.8207,215.2667,9777.0
2024-05-20 09:40:00,217.99,218.49,217.99,217.99,614.0,216.0696,216.5652,216.0696,216.0696,614.0
2024-05-20 09:50:00,218.52,218.52,218.08,218.08,2625.0,216.5949,216.5949,216.1588,216.1588,2625.0
2024-05-20 10:00:00,218.06,218.06,217.14,217.62,1963.0,216.139,216.139,215.2271,215.7029,1963.0
2024-05-20 10:10:00,217.23,217.86,217.03,217.48,7786.0,215.3163,215.9408,215.1181,215.5641,7786.0
2024-05-20 10:20:00,217.73,217.75,217.46,217.65,3129.0,215.8119,215.8317,215.5443,215.7326,3129.0
2024-05-20 10:30:00,217.59,217.8,217.39,217.64,2903.0,215.6731,215.8813,215.4749,215.7227,2903.0
2024-05-20 10:40:00,217.79,218.36,217.75,218.24,2766.0,215.8714,216.4363,215.8317,216.3174,2766.0
2024-05-20 10:50:00,218.2,218.47,218.2,218.34,2893.0,216.2778,216.5454,216.2778,216.4165,2893.0
2024-05-20 11:00:00,218.38,218.72,218.29,218.7,4692.0,216.4562,216.7932,216.367,216.7734,4692.0
2024-05-20 11:10:00,218.81,219.24,218.8,218.8,4362.0,216.8824,217.3086,216.8725,216.8725,4362.0
2024-05-20 11:20:00,218.78,219.41,218.7,219.38,3008.0,216.8526,217.4771,216.7734,217.4474,3008.0
2024-05-20 11:30:00,219.53,219.66,219.34,219.66,2837.0,217.596,217.7249,217.4077,217.7249,2837.0
2024-05-20 11:40:00,219.78,219.86,219.33,219.44,4537.0,217.8438,217.9231,217.3978,217.5068,4537.0
2024-05-20 11:50:00,219.29,219.77,219.29,219.75,6248.0,217.3582,217.8339,217.3582,217.8141,6248.0
2024-05-20 12:00:00,219.73,219.81,219.62,219.72,2636.0,217.7943,217.8736,217.6852,217.7844,2636.0
2024-05-20 12:10:00,219.75,219.93,219.54,219.86,4906.0,217.8141,217.9925,217.606,217.9231,4906.0
2024-05-20 12:20:00,219.84,219.85,219.25,219.25,6741.0,217.9033,217.9132,217.3185,217.3185,6741.0
2024-05-20 12:30:00,219.22,219.36,219.22,219.36,1940.0,217.2888,217.4275,217.2888,217.4275,1940.0
2024-05-20 12:40:00,219.29,219.38,219.2,219.2,3408.0,217.3582,217.4474,217.2689,217.2689,3408.0
2024-05-20 12:50:00,219.19,219.35,219.09,219.34,2000.0,217.259,217.4176,217.1599,217.4077,2000.0
2024-05-20 13:00:00,219.34,219.35,219.24,219.33,1889.0,217.4077,217.4176,217.3086,217.3978,1889.0
2024-05-20 13:10:00,219.32,219.38,219.24,219.34,1600.0,217.3879,217.4474,217.3086,217.4077,1600.0
2024-05-20 13:20:00,219.25,219.32,218.85,218.85,3306.0,217.3185,217.3879,216.922,216.922,3306.0
2024-05-20 13:30:00,218.79,218.82,218.65,218.72,1407.0,216.8626,216.8923,216.7238,216.7932,1407.0
2024-05-20 13:40:00,218.75,219.09,218.69,219.09,7463.0,216.8229,217.1599,216.7634,217.1599,7463.0
2024-05-20 13:50:00,219.17,219.19,219.04,219.12,2237.0,217.2392,217.259,217.1104,217.1897,2237.0
2024-05-20 14:00:00,219.1,219.26,218.7,218.88,4419.0,217.1698,217.3284,216.7734,216.9518,4419.0
2024-05-20 14:10:00,218.98,219.25,218.98,219.13,1828.0,217.0509,217.3185,217.0509,217.1996,1828.0
2024-05-20 14:20:00,219.13,219.2,219.04,219.09,1951.0,217.1996,217.2689,217.1104,217.1599,1951.0
2024-05-20 14:30:00,219.21,219.23,219.05,219.12,3600.0,217.2789,217.2987,217.1203,217.1897,3600.0
2024-05-20 14:40:00,219.03,219.03,218.69,218.69,1943.0,217.1004,217.1004,216.7634,216.7634,1943.0
2024-05-20 14:50:00,218.73,218.83,218.7,218.77,2611.0,216.8031,216.9022,216.7734,216.8427,2611.0
2024-05-20 15:00:00,218.88,219.12,218.82,218.83,4516.0,216.9518,217.1897,216.8923,216.9022,4516.0
2024-05-20 15:10:00,219.01,219.08,218.92,218.96,3840.0,217.0806,217.15,216.9914,217.0311,3840.0
2024-05-20 15:20:00,218.95,218.97,218.69,218.7,5163.0,217.0211,217.041,216.7634,216.7734,5163.0
2024-05-20 15:30:00,218.76,218.96,218.52,218.96,6705.0,216.8328,217.0311,216.5949,217.0311,6705.0
2024-05-20 15:40:00,219.01,219.08,218.47,218.56,9606.0,217.0806,217.15,216.5454,216.6346,9606.0
2024-05-20 15:50:00,218.58,218.85,218.35,218.83,39535.0,216.6544,216.922,216.4264,216.9022,39535.0
2024-05-21 09:30:00,218.26,218.87,218.26,218.87,4332.0,216.3372,216.9419,216.3372,216.9419,4332.0
2024-05-21 09:40:00,219.13,219.6,219.03,219.19,2526.0,217.1996,217.6654,217.1004,217.259,2526.0
2024-05-21 09:50:00,219.03,219.19,218.96,218.96,1005.0,217.1004,217.259,217.0311,217.0311,1005.0
2024-05-21 10:00:00,219.03,219.06,218.51,218.51,3521.0,217.1004,217.1302,216.585,216.585,3521.0
2024-05-21 10:10:00,218.5,218.6,218.41,218.47,1391.0,216.5751,216.6742,216.4859,216.5454,1391.0
2024-05-21 10:20:00,218.46,218.46,217.22,217.36,4008.0,216.5355,216.5355,215.3064,215.4452,4008.0
2024-05-21 10:30:00,217.28,217.28,216.66,217.22,9335.0,215.3659,215.3659,214.7513,215.3064,9335.0
2024-05-21 10:40:00,217.24,217.24,217.01,217.1,2557.0,215.3262,215.3262,215.0982,215.1874,2557.0
2024-05-21 10:50:00,217.09,217.2,216.86,216.92,3344.0,215.1775,215.2866,214.9496,215.009,3344.0
2024-05-21 11:00:00,216.87,217.5,216.87,217.23,5510.0,214.9595,215.5839,214.9595,215.3163,5510.0
2024-05-21 11:10:00,217.23,218.43,217.21,218.43,5595.0,215.3163,216.5057,215.2965,216.5057,5595.0
2024-05-21 11:20:00,218.42,218.7,218.17,218.6,5792.0,216.4958,216.7734,216.248,216.6742,5792.0
2024-05-21 11:30:00,218.5,218.73,218.46,218.63,3582.0,216.5751,216.8031,216.5355,216.704,3582.0
2024-05-21 11:40:00,218.6,218.6,218.26,218.26,3013.0,216.6742,216.6742,216.3372,216.3372,3013.0
2024-05-21 11:50:00,218.23,218.23,218.09,218.1,651.0,216.3075,216.3075,216.1687,216.1786,651.0
2024-05-21 12:00:00,218.06,218.09,217.72,217.72,2506.0,216.139,216.1687,215.802,215.802,2506.0
2024-05-21 12:10:00,217.82,217.97,217.76,217.76,1200.0,215.9011,216.0498,215.8416,215.8416,1200.0
2024-05-21 12:20:00,217.75,217.88,217.73,217.88,1055.0,215.8317,215.9606,215.8119,215.9606,1055.0
2024-05-21 12:30:00,217.78,217.78,217.68,217.68,798.0,215.8615,215.8615,215.7623,215.7623,798.0
2024-05-21 12:40:00,217.79,217.9,217.77,217.88,803.0,215.8714,215.9804,215.8515,215.9606,803.0
2024-05-21 12:50:00,218.02,218.08,217.82,217.82,1456.0,216.0993,216.1588,215.9011,215.9011,1456.0
2024-05-21 13:00:00,217.74,217.77,217.66,217.75,1182.0,215.8218,215.8515,215.7425,215.8317,1182.0
2024-05-21 13:10:00,217.61,217.61,217.39,217.55,1423.0,215.693,215.693,215.4749,215.6335,1423.0
2024-05-21 13:20:00,217.51,217.53,217.39,217.53,477.0,215.5938,215.6137,215.4749,215.6137,477.0
2024-05-21 13:30:00,217.57,217.66,217.43,217.66,900.0,215.6533,215.7425,215.5145,215.7425,900.0
2024-05-21 13:40:00,217.65,217.73,217.27,217.39,3332.0,215.7326,215.8119,215.3559,215.4749,3332.0
2024-05-21 13:50:00,217.33,217.5,217.31,217.34,1020.0,215.4154,215.5839,215.3956,215.4253,1020.0
2024-05-21 14:00:00,217.41,217.58,217.37,217.5,1000.0,215.4947,215.6632,215.4551,215.5839,1000.0
2024-05-21 14:10:00,217.49,217.58,217.37,217.54,1933.0,215.574,215.6632,215.4551,215.6236,1933.0
2024-05-21 14:20:00,217.55,217.57,217.31,217.51,2246.0,215.6335,215.6533,215.3956,215.5938,2246.0
2024-05-21 14:30:00,217.48,217.49,217.24,217.24,1257.0,215.5641,215.574,215.3262,215.3262,1257.0
2024-05-21 14:40:00,217.25,217.31,217.05,217.05,1688.0,215.3361,215.3956,215.1379,215.1379,1688.0
2024-05-21 14:50:00,217.35,217.63,217.35,217.56,2028.0,215.4352,215.7128,215.4352,215.6434,2028.0
2024-05-21 15:00:00,217.71,217.72,217.49,217.64,1303.0,215.7921,215.802,215.574,215.7227,1303.0
2024-05-21 15:10:00,217.87,217.94,217.79,217.94,3387.0,215.9507,216.02,215.8714,216.02,3387.0
2024-05-21 15:20:00,217.91,218.03,217.73,217.76,5052.0,215.9903,216.1093,215.8119,215.8416,5052.0
2024-05-21 15:30:00,217.71,218.22,217.71,218.15,8045.0,215.7921,216.2976,215.7921,216.2282,8045.0
2024-05-21 15:40:00,218.15,218.15,217.77,218.04,9168.0,216.2282,216.2282,215.8515,216.1192,9168.0
2024-05-21 15:50:00,218.01,218.49,217.84,218.26,44650.0,216.0894,216.5652,215.9209,216.3372,44650.0
2024-05-22 09:30:00,217.63,218.63,216.28,218.04,32515.0,215.7128,216.704,214.3747,216.1192,32515.0
2024-05-22 09:40:00,217.99,218.86,217.98,218.6,3220.0,216.0696,216.9319,216.0597,216.6742,3220.0
2024-05-22 09:50:00,218.61,218.73,217.98,217.98,4160.0,216.6841,216.8031,216.0597,216.0597,4160.0
2024-05-22 10:00:00,217.86,218.1,217.47,217.93,5194.0,215.9408,216.1786,215.5542,216.0101,5194.0
2024-05-22 10:10:00,217.94,217.95,217.68,217.74,1949.0,216.02,216.03,215.7623,215.8218,1949.0
2024-05-22 10:20:00,217.93,218.12,217.92,218.03,1300.0,216.0101,216.1985,216.0002,216.1093,1300.0
2024-05-22 10:30:00,217.81,218.01,217.72,217.73,2653.0,215.8912,216.0894,215.802,215.8119,2653.0
2024-05-22 10:40:00,217.62,217.93,217.5,217.91,4747.0,215.7029,216.0101,215.5839,215.9903,4747.0
2024-05-22 10:50:00,217.97,218.99,217.97,218.99,2311.0,216.0498,217.0608,216.0498,217.0608,2311.0
2024-05-22 11:00:00,218.79,219.22,218.79,219.07,2507.0,216.8626,217.2888,216.8626,217.1401,2507.0
2024-05-22 11:10:00,219.06,219.07,218.7,218.94,7594.0,217.1302,217.1401,216.7734,217.0112,7594.0
2024-05-22 11:20:00,218.68,218.83,218.6,218.62,1997.0,216.7535,216.9022,216.6742,216.6941,1997.0
2024-05-22 11:30:00,218.59,218.81,218.59,218.72,1926.0,216.6643,216.8824,216.6643,216.7932,1926.0
2024-05-22 11:40:00,218.65,218.78,218.63,218.78,1400.0,216.7238,216.8526,216.704,216.8526,1400.0
2024-05-22 11:50:00,218.94,218.94,218.68,218.72,6502.0,217.0112,217.0112,216.7535,216.7932,6502.0
2024-05-22 12:00:00,218.77,218.89,218.73,218.78,2735.0,216.8427,216.9617,216.8031,216.8526,2735.0
2024-05-22 12:10:00,218.93,219.1,218.78,218.92,9306.0,217.0013,217.1698,216.8526,216.9914,9306.0
2024-05-22 12:20:00,218.85,219.18,218.85,219.18,2258.0,216.922,217.2491,216.922,217.2491,2258.0
2024-05-22 12:30:00,219.19,219.4,218.92,218.92,9239.0,217.259,217.4672,216.9914,216.9914,9239.0
2024-05-22 12:40:00,218.97,219.02,218.9,218.94,900.0,217.041,217.0905,216.9716,217.0112,900.0
2024-05-22 12:50:00,219.03,219.33,218.97,219.3,2701.0,217.1004,217.3978,217.041,217.3681,2701.0
2024-05-22 13:00:00,219.29,219.4,219.18,219.4,4083.0,217.3582,217.4672,217.2491,217.4672,4083.0
2024-05-22 13:10:00,219.4,219.75,219.39,219.75,13737.0,217.4672,217.8141,217.4573,217.8141,13737.0
2024-05-22 13:20:00,219.75,219.98,219.45,219.62,16762.0,217.8141,218.0421,217.5167,217.6852,16762.0
2024-05-22 13:30:00,219.47,219.54,219.21,219.28,2622.0,217.5366,217.606,217.2789,217.3482,2622.0
2024-05-22 13:40:00,219.19,219.37,219.06,219.27,4964.0,217.259,217.4374,217.1302,217.3383,4964.0
2024-05-22 13:50:00,219.3,219.33,218.94,219.17,4516.0,217.3681,217.3978,217.0112,217.2392,4516.0
2024-05-22 14:00:00,218.99,219.2,218.67,219.0,7890.0,217.0608,217.2689,216.7436,217.0707,7890.0
2024-05-22 14:10:00,218.91,219.08,218.87,218.87,4391.0,216.9815,217.15,216.9419,216.9419,4391.0
2024-05-22 14:20:00,218.88,218.88,218.51,218.52,6638.0,216.9518,216.9518,216.585,216.5949,6638.0
2024-05-22 14:30:00,218.59,218.71,218.53,218.62,1853.0,216.6643,216.7833,216.6048,216.6941,1853.0
2024-05-22 14:40:00,218.7,218.88,218.65,218.85,2353.0,216.7734,216.9518,216.7238,216.922,2353.0
2024-05-22 14:50:00,218.93,219.2,218.8,219.2,6754.0,217.0013,217.2689,216.8725,217.2689,6754.0
2024-05-22 15:00:00,219.16,219.39,218.89,218.89,12176.0,217.2293,217.4573,216.9617,216.9617,12176.0
2024-05-22 15:10:00,218.89,219.02,218.31,218.37,9527.0,216.9617,217.0905,216.3868,216.4463,9527.0
2024-05-22 15:20:00,218.41,218.79,218.4,218.59,3459.0,216.4859,216.8626,216.476,216.6643,3459.0
2024-05-22 15:30:00,218.73,218.81,218.56,218.66,13929.0,216.8031,216.8824,216.6346,216.7337,13929.0
2024-05-22 15:40:00,218.6,218.6,218.0,218.0,9907.0,216.6742,216.6742,216.0795,216.0795,9907.0
2024-05-22 15:50:00,217.97,218.49,217.96,218.28,53065.0,216.0498,216.5652,216.0399,216.3571,53065.0
2024-05-23 09:30:00,218.1,218.1,215.0,216.01,11706.0,216.1786,216.1786,213.1059,214.107,11706.0
2024-05-23 09:40:00,216.13,217.02,216.13,216.56,2433.0,214.226,215.1082,214.226,214.6522,2433.0
2024-05-23 09:50:00,216.57,216.57,215.71,216.26,2769.0,214.6621,214.6621,213.8097,214.3548,2769.0
2024-05-23 10:00:00,216.13,216.39,215.13,215.51,7303.0,214.226,214.4837,213.2348,213.6115,7303.0
2024-05-23 10:10:00,215.61,216.08,215.61,215.86,5821.0,213.7106,214.1764,213.7106,213.9584,5821.0
2024-05-23 10:20:00,215.84,215.93,215.57,215.88,3154.0,213.9385,214.0278,213.6709,213.9782,3154.0
2024-05-23 10:30:00,215.81,215.98,215.67,215.8,3171.0,213.9088,214.0773,213.77,213.8989,3171.0
2024-05-23 10:40:00,215.9,215.95,214.85,214.85,8933.0,213.998,214.0476,212.9573,212.9573,8933.0
2024-05-23 10:50:00,214.84,215.01,214.45,214.68,22055.0,212.9474,213.1159,212.5608,212.7888,22055.0
2024-05-23 11:00:00,214.42,215.04,214.42,214.93,5093.0,212.5311,213.1456,212.5311,213.0366,5093.0
2024-05-23 11:10:00,214.97,214.97,214.55,214.55,4416.0,213.0762,213.0762,212.6599,212.6599,4416.0
2024-05-23 11:20:00,214.39,214.39,213.72,213.73,12493.0,212.5013,212.5013,211.8372,211.8471,12493.0
2024-05-23 11:30:00,213.77,214.01,212.9,213.37,21248.0,211.8868,212.1247,211.0244,211.4903,21248.0
2024-05-23 11:40:00,213.38,213.59,213.16,213.56,6481.0,211.5002,211.7084,211.2822,211.6786,6481.0
2024-05-23 11:50:00,213.41,213.44,213.08,213.13,6568.0,211.53,211.5597,211.2029,211.2524,6568.0
2024-05-23 12:00:00,213.12,213.71,213.0,213.62,5141.0,211.2425,211.8273,211.1236,211.7381,5141.0
2024-05-23 12:10:00,213.63,213.75,212.95,213.01,8021.0,211.748,211.867,211.074,211.1335,8021.0
2024-05-23 12:20:00,212.96,213.54,212.91,213.31,13140.0,211.0839,211.6588,211.0344,211.4308,13140.0
2024-05-23 12:30:00,213.32,213.43,213.05,213.13,6584.0,211.4407,211.5498,211.1731,211.2524,6584.0
2024-05-23 12:40:00,213.14,213.24,212.76,213.17,7014.0,211.2623,211.3615,210.8857,211.2921,7014.0
2024-05-23 12:50:00,213.09,213.12,212.86,213.12,4620.0,211.2128,211.2425,210.9848,211.2425,4620.0
2024-05-23 13:00:00,213.14,213.14,212.98,213.08,2644.0,211.2623,211.2623,211.1037,211.2029,2644.0
2024-05-23 13:10:00,213.13,213.97,213.12,213.97,20712.0,211.2524,212.085,211.2425,212.085,20712.0
2024-05-23 13:20:00,213.88,213.99,213.59,213.68,1730.0,211.9958,212.1048,211.7084,211.7976,1730.0
2024-05-23 13:30:00,213.68,213.72,213.18,213.18,8964.0,211.7976,211.8372,211.302,211.302,8964.0
2024-05-23 13:40:00,213.28,213.57,212.93,213.2,4942.0,211.4011,211.6885,211.0542,211.3218,4942.0
2024-05-23 13:50:00,213.06,213.22,212.4,212.41,4300.0,211.183,211.3416,210.5289,210.5388,4300.0
2024-05-23 14:00:00,212.34,212.38,211.87,212.12,10115.0,210.4694,210.509,210.0035,210.2513,10115.0
2024-05-23 14:10:00,211.92,212.13,211.81,211.81,2818.0,210.0531,210.2612,209.944,209.944,2818.0
2024-05-23 14:20:00,211.71,211.8,211.31,211.42,3461.0,209.8449,209.9341,209.4485,209.5575,3461.0
2024-05-23 14:30:00,211.28,211.29,210.98,210.98,5913.0,209.4187,209.4286,209.1214,209.1214,5913.0
2024-05-23 14:40:00,211.01,211.06,210.63,211.0,9518.0,209.1511,209.2007,208.7744,209.1412,9518.0
2024-05-23 14:50:00,211.02,211.02,210.77,210.91,2800.0,209.161,209.161,208.9132,209.052,2800.0
2024-05-23 15:00:00,211.05,211.26,210.87,211.17,4327.0,209.1907,209.3989,209.0123,209.3097,4327.0
2024-05-23 15:10:00,211.06,211.38,210.46,211.2,7585.0,209.2007,209.5178,208.6059,209.3394,7585.0
2024-05-23 15:20:00,211.35,211.51,211.03,211.38,6390.0,209.4881,209.6467,209.1709,209.5178,6390.0
2024-05-23 15:30:00,211.33,211.33,210.56,210.56,12020.0,209.4683,209.4683,208.7051,208.7051,12020.0
2024-05-23 15:40:00,210.55,210.79,210.24,210.7,47881.0,208.6951,208.933,208.3879,208.8438,47881.0
2024-05-23 15:50:00,210.64,211.65,210.27,211.6,112757.0,208.7844,209.7855,208.4176,209.7359,112757.0
2024-05-24 09:30:00,212.08,212.15,210.77,211.26,9847.0,210.2117,210.2811,208.9132,209.3989,9847.0
2024-05-24 09:40:00,211.21,211.52,210.75,211.46,2040.0,209.3493,209.6566,208.8934,209.5971,2040.0
2024-05-24 09:50:00,211.6,212.36,211.54,211.54,5711.0,209.7359,210.4892,209.6764,209.6764,5711.0
2024-05-24 10:00:00,212.05,212.75,211.55,212.53,6208.0,210.1819,210.8758,209.6863,210.6577,6208.0
2024-05-24 10:10:00,212.53,213.11,212.31,212.31,6119.0,210.6577,211.2326,210.4396,210.4396,6119.0
2024-05-24 10:20:00,212.31,212.7,211.77,212.7,8010.0,210.4396,210.8262,209.9044,210.8262,8010.0
2024-05-24 10:30:00,212.8,213.01,212.57,212.91,6329.0,210.9253,211.1335,210.6974,211.0344,6329.0
2024-05-24 10:40:00,213.03,213.14,212.79,213.12,2490.0,211.1533,211.2623,210.9154,211.2425,2490.0
2024-05-24 10:50:00,213.01,213.15,213.01,213.05,600.0,211.1335,211.2722,211.1335,211.1731,600.0
2024-05-24 11:00:00,213.01,213.6,213.01,213.6,2479.0,211.1335,211.7183,211.1335,211.7183,2479.0
2024-05-24 11:10:00,213.7,214.06,213.59,213.65,6346.0,211.8174,212.1742,211.7084,211.7678,6346.0
2024-05-24 11:20:00,213.79,214.19,213.79,213.82,4324.0,211.9066,212.3031,211.9066,211.9363,4324.0
2024-05-24 11:30:00,213.94,214.18,213.69,213.77,8228.0,212.0553,212.2932,211.8075,211.8868,8228.0
2024-05-24 11:40:00,213.83,214.0,213.83,214.0,4312.0,211.9463,212.1148,211.9463,212.1148,4312.0
2024-05-24 11:50:00,214.0,214.0,213.59,213.71,2956.0,212.1148,212.1148,211.7084,211.8273,2956.0
2024-05-24 12:00:00,213.71,214.37,213.7,214.09,25788.0,211.8273,212.4815,211.8174,212.204,25788.0
2024-05-24 12:10:00,214.22,214.23,214.04,214.04,900.0,212.3328,212.3427,212.1544,212.1544,900.0
2024-05-24 12:20:00,214.17,214.49,214.15,214.33,4693.0,212.2833,212.6004,212.2634,212.4418,4693.0
2024-05-24 12:30:00,214.25,214.25,213.45,213.54,3482.0,212.3626,212.3626,211.5696,211.6588,3482.0
2024-05-24 12:40:00,213.41,213.54,213.04,213.04,2749.0,211.53,211.6588,211.1632,211.1632,2749.0
2024-05-24 12:50:00,212.89,213.23,212.89,212.99,3596.0,211.0145,211.3515,211.0145,211.1137,3596.0
2024-05-24 13:00:00,213.0,213.63,213.0,213.37,5201.0,211.1236,211.748,211.1236,211.4903,5201.0
2024-05-24 13:10:00,213.46,213.48,213.22,213.41,4657.0,211.5795,211.5993,211.3416,211.53,4657.0
2024-05-24 13:20:00,213.47,213.72,213.46,213.47,2799.0,211.5894,211.8372,211.5795,211.5894,2799.0
2024-05-24 13:30:00,213.26,213.48,213.25,213.28,4386.0,211.3813,211.5993,211.3714,211.4011,4386.0
2024-05-24 13:40:00,213.24,213.31,213.2,213.3,2457.0,211.3615,211.4308,211.3218,211.4209,2457.0
2024-05-24 13:50:00,213.3,213.7,213.27,213.64,4171.0,211.4209,211.8174,211.3912,211.7579,4171.0
2024-05-24 14:00:00,213.6,213.82,213.6,213.81,1829.0,211.7183,211.9363,211.7183,211.9264,1829.0
2024-05-24 14:10:00,213.75,213.75,213.23,213.23,7766.0,211.867,211.867,211.3515,211.3515,7766.0
2024-05-24 14:20:00,213.22,213.28,213.06,213.2,7480.0,211.3416,211.4011,211.183,211.3218,7480.0
2024-05-24 14:30:00,213.24,213.24,212.9,213.06,7483.0,211.3615,211.3615,211.0244,211.183,7483.0
2024-05-24 14:40:00,212.93,213.06,212.93,212.94,3472.0,211.0542,211.183,211.0542,211.0641,3472.0
2024-05-24 14:50:00,213.03,213.59,213.03,213.43,5694.0,211.1533,211.7084,211.1533,211.5498,5694.0
2024-05-24 15:00:00,213.44,213.44,213.11,213.26,3206.0,211.5597,211.5597,211.2326,211.3813,3206.0
2024-05-24 15:10:00,213.3,213.3,213.08,213.1,3818.0,211.4209,211.4209,211.2029,211.2227,3818.0
2024-05-24 15:20:00,213.07,213.31,212.9,212.92,7949.0,211.1929,211.4308,211.0244,211.0443,7949.0
2024-05-24 15:30:00,212.9,213.56,212.9,213.18,9267.0,211.0244,211.6786,211.0244,211.302,9267.0
2024-05-24 15:40:00,213.26,213.27,212.91,213.03,8773.0,211.3813,211.3912,211.0344,211.1533,8773.0
2024-05-24 15:50:00,213.08,213.68,212.95,213.22,38782.0,211.2029,211.7976,211.074,211.3416,38782.0
2024-05-28 09:30:00,212.41,213.53,210.48,210.48,22215.0,210.5388,211.6489,208.6258,208.6258,22215.0
2024-05-28 09:40:00,210.53,210.62,209.57,209.94,9994.0,208.6753,208.7645,207.7238,208.0905,9994.0
2024-05-28 09:50:00,209.83,211.02,209.82,210.12,6296.0,207.9815,209.161,207.9716,208.2689,6296.0
2024-05-28 10:00:00,210.14,210.52,208.89,208.89,11737.0,208.2888,208.6654,207.0498,207.0498,11737.0
2024-05-28 10:10:00,208.76,209.59,208.63,209.27,7283.0,206.9209,207.7436,206.7921,207.4264,7283.0
2024-05-28 10:20:00,209.08,209.51,208.8,209.51,3424.0,207.2381,207.6643,206.9606,207.6643,3424.0
2024-05-28 10:30:00,209.41,210.08,208.81,208.81,6306.0,207.5652,208.2293,206.9705,206.9705,6306.0
2024-05-28 10:40:00,208.8,209.1,208.65,209.1,3804.0,206.9606,207.2579,206.8119,207.2579,3804.0
2024-05-28 10:50:00,209.05,209.62,208.93,209.3,5193.0,207.2084,207.7733,207.0894,207.4562,5193.0
2024-05-28 11:00:00,209.46,209.46,208.68,208.81,7284.0,207.6148,207.6148,206.8416,206.9705,7284.0
2024-05-28 11:10:00,208.77,208.82,208.56,208.56,700.0,206.9308,206.9804,206.7227,206.7227,700.0
2024-05-28 11:20:00,208.56,208.73,208.49,208.51,1645.0,206.7227,206.8912,206.6533,206.6731,1645.0
2024-05-28 11:30:00,208.44,208.7,208.1,208.56,5254.0,206.6037,206.8614,206.2667,206.7227,5254.0
2024-05-28 11:40:00,208.7,208.71,208.43,208.57,1943.0,206.8614,206.8714,206.5938,206.7326,1943.0
2024-05-28 11:50:00,208.67,208.88,208.58,208.79,1925.0,206.8317,207.0399,206.7425,206.9507,1925.0
2024-05-28 12:00:00,208.81,208.81,208.05,208.54,10169.0,206.9705,206.9705,206.2172,206.7029,10169.0
2024-05-28 12:10:00,208.64,208.82,208.63,208.72,1719.0,206.802,206.9804,206.7921,206.8813,1719.0
2024-05-28 12:20:00,208.65,208.73,208.29,208.54,3697.0,206.8119,206.8912,206.4551,206.7029,3697.0
2024-05-28 12:30:00,208.31,208.31,207.88,207.88,3237.0,206.4749,206.4749,206.0487,206.0487,3237.0
2024-05-28 12:40:00,207.85,208.07,207.62,207.7,3047.0,206.0189,206.237,205.791,205.8703,3047.0
2024-05-28 12:50:00,207.73,208.07,207.42,207.56,4530.0,205.9,206.237,205.5927,205.7315,4530.0
2024-05-28 13:00:00,207.42,207.66,207.22,207.62,2452.0,205.5927,205.8306,205.3945,205.791,2452.0
2024-05-28 13:10:00,207.58,207.85,207.58,207.72,1428.0,205.7513,206.0189,205.7513,205.8901,1428.0
2024-05-28 13:20:00,207.66,207.83,207.42,207.42,1800.0,205.8306,205.9991,205.5927,205.5927,1800.0
2024-05-28 13:30:00,207.56,207.67,207.43,207.67,847.0,205.7315,205.8405,205.6026,205.8405,847.0
2024-05-28 13:40:00,207.45,207.58,207.28,207.28,2446.0,205.6225,205.7513,205.454,205.454,2446.0
2024-05-28 13:50:00,207.13,207.28,207.02,207.22,2472.0,205.3053,205.454,205.1962,205.3945,2472.0
2024-05-28 14:00:00,207.03,207.3,206.93,207.24,5141.0,205.2062,205.4738,205.107,205.4143,5141.0
2024-05-28 14:10:00,207.17,207.36,206.8,207.26,9641.0,205.3449,205.5333,204.9782,205.4341,9641.0
2024-05-28 14:20:00,207.28,207.61,207.01,207.06,19638.0,205.454,205.781,205.1863,205.2359,19638.0
2024-05-28 14:30:00,206.92,207.02,206.16,206.32,5884.0,205.0971,205.1962,204.3438,204.5024,5884.0
2024-05-28 14:40:00,206.33,207.07,206.17,206.99,13787.0,204.5123,205.2458,204.3537,205.1665,13787.0
2024-05-28 14:50:00,206.99,207.25,206.76,206.91,5068.0,205.1665,205.4242,204.9385,205.0872,5068.0
2024-05-28 15:00:00,206.71,206.92,206.67,206.67,2071.0,204.889,205.0971,204.8493,204.8493,2071.0
2024-05-28 15:10:00,206.8,206.9,206.56,206.62,12655.0,204.9782,205.0773,204.7403,204.7998,12655.0
2024-05-28 15:20:00,206.62,207.02,206.61,206.72,9202.0,204.7998,205.1962,204.7899,204.8989,9202.0
2024-05-28 15:30:00,206.75,207.44,206.75,207.44,28595.0,204.9286,205.6125,204.9286,205.6125,28595.0
2024-05-28 15:40:00,207.43,207.62,207.21,207.51,21397.0,205.6026,205.791,205.3846,205.6819,21397.0
2024-05-28 15:50:00,207.43,207.93,206.96,207.23,95954.0,205.6026,206.0982,205.1368,205.4044,95954.0
2024-05-29 09:30:00,205.16,206.88,205.01,206.53,13319.0,203.3526,205.0575,203.204,204.7106,13319.0
2024-05-29 09:40:00,206.45,206.63,206.08,206.3,4363.0,204.6313,204.8097,204.2645,204.4826,4363.0
2024-05-29 09:50:00,206.55,206.58,205.77,206.3,9195.0,204.7304,204.7601,203.9573,204.4826,9195.0
2024-05-29 10:00:00,206.49,207.14,206.39,206.52,2835.0,204.6709,205.3152,204.5718,204.7007,2835.0
2024-05-29 10:10:00,206.28,207.33,206.0,207.11,10991.0,204.4628,205.5035,204.1852,205.2855,10991.0
2024-05-29 10:20:00,207.29,207.7,207.19,207.61,3391.0,205.4639,205.8703,205.3647,205.781,3391.0
2024-05-29 10:30:00,207.43,207.74,206.91,207.1,9409.0,205.6026,205.9099,205.0872,205.2755,9409.0
2024-05-29 10:40:00,207.09,207.55,206.91,207.09,4487.0,205.2656,205.7216,205.0872,205.2656,4487.0
2024-05-29 10:50:00,207.01,207.01,206.23,206.52,6375.0,205.1863,205.1863,204.4132,204.7007,6375.0
2024-05-29 11:00:00,206.56,206.56,206.08,206.16,5491.0,204.7403,204.7403,204.2645,204.3438,5491.0
2024-05-29 11:10:00,206.2,206.33,206.03,206.12,5943.0,204.3835,204.5123,204.215,204.3042,5943.0
2024-05-29 11:20:00,206.13,206.57,206.12,206.43,3811.0,204.3141,204.7502,204.3042,204.6114,3811.0
2024-05-29 11:30:00,206.53,206.64,206.18,206.34,4447.0,204.7106,204.8196,204.3636,204.5222,4447.0
2024-05-29 11:40:00,206.34,207.04,206.27,206.81,5928.0,204.5222,205.2161,204.4529,204.9881,5928.0
2024-05-29 11:50:00,206.82,206.9,206.35,206.59,8614.0,204.998,205.0773,204.5322,204.77,8614.0
2024-05-29 12:00:00,206.46,206.52,205.84,206.04,3799.0,204.6412,204.7007,204.0266,204.2249,3799.0
2024-05-29 12:10:00,206.08,206.18,205.91,205.92,1431.0,204.2645,204.3636,204.096,204.1059,1431.0
2024-05-29 12:20:00,206.06,206.56,205.96,206.56,6397.0,204.2447,204.7403,204.1456,204.7403,6397.0
2024-05-29 12:30:00,206.43,206.87,206.27,206.87,5788.0,204.6114,205.0476,204.4529,205.0476,5788.0
2024-05-29 12:40:00,206.85,206.93,206.65,206.84,2215.0,205.0277,205.107,204.8295,205.0178,2215.0
2024-05-29 12:50:00,206.84,207.04,206.43,206.47,5122.0,205.0178,205.2161,204.6114,204.6511,5122.0
2024-05-29 13:00:00,206.33,206.46,206.08,206.22,3724.0,204.5123,204.6412,204.2645,204.4033,3724.0
2024-05-29 13:10:00,206.37,206.37,206.01,206.09,7940.0,204.552,204.552,204.1951,204.2744,7940.0
2024-05-29 13:20:00,206.09,206.66,206.02,206.66,9037.0,204.2744,204.8394,204.2051,204.8394,9037.0
2024-05-29 13:30:00,206.61,206.68,206.28,206.55,3819.0,204.7899,204.8592,204.4628,204.7304,3819.0
2024-05-29 13:40:00,206.59,206.64,206.48,206.64,2628.0,204.77,204.8196,204.661,204.8196,2628.0
2024-05-29 13:50:00,206.73,206.83,206.71,206.81,2419.0,204.9088,205.0079,204.889,204.9881,2419.0
2024-05-29 14:00:00,206.81,206.92,206.59,206.59,7168.0,204.9881,205.0971,204.77,204.77,7168.0
2024-05-29 14:10:00,206.7,206.74,206.51,206.52,2036.0,204.8791,204.9187,204.6907,204.7007,2036.0
2024-05-29 14:20:00,206.56,206.56,206.2,206.28,4779.0,204.7403,204.7403,204.3835,204.4628,4779.0
2024-05-29 14:30:00,206.34,206.35,205.98,205.98,2673.0,204.5222,204.5322,204.1654,204.1654,2673.0
2024-05-29 14:40:00,206.04,206.35,206.04,206.22,2497.0,204.2249,204.5322,204.2249,204.4033,2497.0
2024-05-29 14:50:00,206.19,206.19,205.69,205.69,4152.0,204.3736,204.3736,203.878,203.878,4152.0
2024-05-29 15:00:00,205.75,205.84,205.62,205.73,3968.0,203.9374,204.0266,203.8086,203.9176,3968.0
2024-05-29 15:10:00,205.82,206.03,205.82,205.98,1124.0,204.0068,204.215,204.0068,204.1654,1124.0
2024-05-29 15:20:00,206.12,206.29,206.12,206.18,1578.0,204.3042,204.4727,204.3042,204.3636,1578.0
2024-05-29 15:30:00,206.18,206.21,205.98,206.21,4845.0,204.3636,204.3934,204.1654,204.3934,4845.0
2024-05-29 15:40:00,206.2,206.27,205.75,205.81,13308.0,204.3835,204.4529,203.9374,203.9969,13308.0
2024-05-29 15:50:00,205.82,206.04,205.5,206.0,56410.0,204.0068,204.2249,203.6896,204.1852,56410.0
2024-05-30 09:30:00,205.9,206.77,205.65,206.77,8930.0,204.0861,204.9485,203.8383,204.9485,8930.0
2024-05-30 09:40:00,206.39,207.0,206.09,206.55,3605.0,204.5718,205.1764,204.2744,204.7304,3605.0
2024-05-30 09:50:00,206.6,207.1,206.6,207.07,515.0,204.7799,205.2755,204.7799,205.2458,515.0
2024-05-30 10:00:00,207.01,207.38,206.72,206.72,7312.0,205.1863,205.5531,204.8989,204.8989,7312.0
2024-05-30 10:10:00,206.82,207.85,206.82,207.85,3374.0,204.998,206.0189,204.998,206.0189,3374.0
2024-05-30 10:20:00,207.76,208.23,207.7,208.14,3907.0,205.9297,206.3956,205.8703,206.3064,3907.0
2024-05-30 10:30:00,208.21,208.3,207.13,207.13,3412.0,206.3758,206.465,205.3053,205.3053,3412.0
2024-05-30 10:40:00,207.11,207.27,207.0,207.16,1546.0,205.2855,205.444,205.1764,205.335,1546.0
2024-05-30 10:50:00,207.09,207.87,207.09,207.56,1633.0,205.2656,206.0388,205.2656,205.7315,1633.0
2024-05-30 11:00:00,207.65,207.9,207.45,207.9,3249.0,205.8207,206.0685,205.6225,206.0685,3249.0
2024-05-30 11:10:00,207.88,208.45,207.75,208.18,4405.0,206.0487,206.6136,205.9198,206.346,4405.0
2024-05-30 11:20:00,208.18,208.37,207.97,208.12,9260.0,206.346,206.5344,206.1379,206.2866,9260.0
2024-05-30 11:30:00,208.22,208.36,207.87,208.09,3989.0,206.3857,206.5244,206.0388,206.2568,3989.0
2024-05-30 11:40:00,208.01,208.18,208.01,208.18,1300.0,206.1775,206.346,206.1775,206.346,1300.0
2024-05-30 11:50:00,208.11,208.76,208.11,208.34,6455.0,206.2766,206.9209,206.2766,206.5046,6455.0
2024-05-30 12:00:00,208.48,208.77,208.18,208.63,3130.0,206.6434,206.9308,206.346,206.7921,3130.0
2024-05-30 12:10:00,208.72,208.93,208.53,208.91,10626.0,206.8813,207.0894,206.6929,207.0696,10626.0
2024-05-30 12:20:00,208.91,209.44,208.9,209.35,7253.0,207.0696,207.5949,207.0597,207.5057,7253.0
2024-05-30 12:30:00,209.36,209.43,208.8,209.38,10398.0,207.5156,207.585,206.9606,207.5355,10398.0
2024-05-30 12:40:00,209.28,209.88,209.28,209.42,7345.0,207.4363,208.0311,207.4363,207.5751,7345.0
2024-05-30 12:50:00,209.34,209.63,209.3,209.41,2349.0,207.4958,207.7833,207.4562,207.5652,2349.0
2024-05-30 13:00:00,209.33,209.68,209.29,209.67,3186.0,207.4859,207.8328,207.4462,207.8229,3186.0
2024-05-30 13:10:00,209.73,209.95,209.7,209.76,1954.0,207.8824,208.1004,207.8526,207.9121,1954.0
2024-05-30 13:20:00,209.79,209.96,209.44,209.65,5351.0,207.9418,208.1103,207.5949,207.8031,5351.0
2024-05-30 13:30:00,209.59,209.79,209.51,209.51,3931.0,207.7436,207.9418,207.6643,207.6643,3931.0
2024-05-30 13:40:00,209.61,209.61,208.56,208.89,6325.0,207.7634,207.7634,206.7227,207.0498,6325.0
2024-05-30 13:50:00,208.9,209.02,208.68,208.68,4250.0,207.0597,207.1786,206.8416,206.8416,4250.0
2024-05-30 14:00:00,208.62,208.96,208.36,208.96,4991.0,206.7822,207.1192,206.5244,207.1192,4991.0
2024-05-30 14:10:00,208.87,208.87,208.54,208.82,3300.0,207.0299,207.0299,206.7029,206.9804,3300.0
2024-05-30 14:20:00,208.86,208.91,208.65,208.77,8878.0,207.02,207.0696,206.8119,206.9308,8878.0
2024-05-30 14:30:00,208.78,208.84,208.41,208.84,5253.0,206.9407,207.0002,206.574,207.0002,5253.0
2024-05-30 14:40:00,208.76,208.92,208.67,208.75,2137.0,206.9209,207.0795,206.8317,206.911,2137.0
2024-05-30 14:50:00,208.76,209.29,208.76,209.29,2792.0,206.9209,207.4462,206.9209,207.4462,2792.0
2024-05-30 15:00:00,209.29,209.29,208.79,208.93,4389.0,207.4462,207.4462,206.9507,207.0894,4389.0
2024-05-30 15:10:00,208.93,209.09,208.6,209.09,4452.0,207.0894,207.248,206.7623,207.248,4452.0
2024-05-30 15:20:00,209.09,209.53,209.01,209.43,8759.0,207.248,207.6841,207.1687,207.585,8759.0
2024-05-30 15:30:00,209.52,210.02,209.52,209.78,20991.0,207.6742,208.1698,207.6742,207.9319,20991.0
2024-05-30 15:40:00,209.78,209.96,209.48,209.5,17349.0,207.9319,208.1103,207.6346,207.6544,17349.0
2024-05-30 15:50:00,209.44,209.7,209.08,209.35,42297.0,207.5949,207.8526,207.2381,207.5057,42297.0
2024-05-31 09:30:00,209.1,210.76,208.19,210.75,8533.0,207.2579,208.9033,206.3559,208.8934,8533.0
2024-05-31 09:40:00,210.89,210.94,209.06,209.23,5588.0,209.0322,209.0817,207.2183,207.3868,5588.0
2024-05-31 09:50:00,209.42,209.42,208.07,208.07,4051.0,207.5751,207.5751,206.237,206.237,4051.0
2024-05-31 10:00:00,208.09,208.29,207.3,207.33,4319.0,206.2568,206.4551,205.4738,205.5035,4319.0
2024-05-31 10:10:00,207.29,207.86,206.96,207.81,6310.0,205.4639,206.0288,205.1368,205.9793,6310.0
2024-05-31 10:20:00,208.0,208.22,207.36,207.95,5470.0,206.1676,206.3857,205.5333,206.1181,5470.0
2024-05-31 10:30:00,207.7,207.88,207.1,207.31,10534.0,205.8703,206.0487,205.2755,205.4837,10534.0
2024-05-31 10:40:00,207.28,207.28,206.7,206.7,2400.0,205.454,205.454,204.8791,204.8791,2400.0
2024-05-31 10:50:00,206.48,206.74,206.28,206.38,9448.0,204.661,204.9187,204.4628,204.5619,9448.0
2024-05-31 11:00:00,206.43,206.95,206.2,206.85,13915.0,204.6114,205.1269,204.3835,205.0277,13915.0
2024-05-31 11:10:00,206.83,206.85,206.0,206.0,4925.0,205.0079,205.0277,204.1852,204.1852,4925.0
2024-05-31 11:20:00,206.06,206.25,205.97,206.0,4618.0,204.2447,204.433,204.1555,204.1852,4618.0
2024-05-31 11:30:00,206.0,207.38,205.78,207.38,25198.0,204.1852,205.5531,203.9672,205.5531,25198.0
2024-05-31 11:40:00,207.27,207.27,206.78,207.14,1910.0,205.444,205.444,204.9584,205.3152,1910.0
2024-05-31 11:50:00,207.22,207.25,206.62,206.63,4440.0,205.3945,205.4242,204.7998,204.8097,4440.0
2024-05-31 12:00:00,206.48,206.48,206.27,206.39,1199.0,204.661,204.661,204.4529,204.5718,1199.0
2024-05-31 12:10:00,206.21,206.4,206.21,206.33,746.0,204.3934,204.5817,204.3934,204.5123,746.0
2024-05-31 12:20:00,206.2,206.39,206.17,206.28,1317.0,204.3835,204.5718,204.3537,204.4628,1317.0
2024-05-31 12:30:00,206.17,206.39,206.17,206.38,2168.0,204.3537,204.5718,204.3537,204.5619,2168.0
2024-05-31 12:40:00,206.39,206.39,206.24,206.24,394.0,204.5718,204.5718,204.4231,204.4231,394.0
2024-05-31 12:50:00,206.23,206.24,205.97,205.97,1475.0,204.4132,204.4231,204.1555,204.1555,1475.0
2024-05-31 13:00:00,205.97,206.28,205.97,206.04,1504.0,204.1555,204.4628,204.1555,204.2249,1504.0
2024-05-31 13:10:00,206.28,206.94,206.28,206.91,4786.0,204.4628,205.117,204.4628,205.0872,4786.0
2024-05-31 13:20:00,207.07,207.26,207.05,207.05,702.0,205.2458,205.4341,205.226,205.226,702.0
2024-05-31 13:30:00,207.01,207.02,206.41,206.5,4898.0,205.1863,205.1962,204.5916,204.6808,4898.0
2024-05-31 13:40:00,206.48,206.7,206.47,206.68,3056.0,204.661,204.8791,204.6511,204.8592,3056.0
2024-05-31 13:50:00,206.68,206.79,206.05,206.33,13480.0,204.8592,204.9683,204.2348,204.5123,13480.0
2024-05-31 14:00:00,206.27,206.27,205.89,205.99,3733.0,204.4529,204.4529,204.0762,204.1753,3733.0
2024-05-31 14:10:00,206.08,206.34,205.98,206.0,3918.0,204.2645,204.5222,204.1654,204.1852,3918.0
2024-05-31 14:20:00,206.09,206.45,206.04,206.12,9476.0,204.2744,204.6313,204.2249,204.3042,9476.0
2024-05-31 14:30:00,206.0,206.05,205.77,205.88,1303.0,204.1852,204.2348,203.9573,204.0663,1303.0
2024-05-31 14:40:00,205.83,205.93,205.6,205.6,3255.0,204.0167,204.1159,203.7888,203.7888,3255.0
2024-05-31 14:50:00,205.36,205.8,205.0,205.7,27598.0,203.5509,203.987,203.194,203.8879,27598.0
2024-05-31 15:00:00,205.61,205.83,205.55,205.83,3409.0,203.7987,204.0167,203.7392,204.0167,3409.0
2024-05-31 15:10:00,205.74,205.82,205.55,205.75,16000.0,203.9275,204.0068,203.7392,203.9374,16000.0
2024-05-31 15:20:00,205.81,206.36,205.69,206.01,35970.0,203.9969,204.5421,203.878,204.1951,35970.0
2024-05-31 15:30:00,205.91,206.42,205.82,205.82,15892.0,204.096,204.6015,204.0068,204.0068,15892.0
2024-05-31 15:40:00,205.92,206.32,205.8,205.98,37955.0,204.1059,204.5024,203.987,204.1654,37955.0
2024-05-31 15:50:00,205.92,206.82,205.38,206.33,184951.0,204.1059,204.998,203.5707,204.5123,184951.0
2024-06-03 09:30:00,207.84,207.99,206.3,207.2,14336.0,206.009,206.1577,204.4826,205.3747,14336.0
2024-06-03 09:40:00,207.37,209.48,207.14,208.94,3367.0,205.5432,207.6346,205.3152,207.0993,3367.0
2024-06-03 09:50:00,209.22,210.76,209.22,210.74,6256.0,207.3769,208.9033,207.3769,208.8835,6256.0
2024-06-03 10:00:00,210.36,210.55,208.4,208.4,9458.0,208.5068,208.6951,206.5641,206.5641,9458.0
2024-06-03 10:10:00,208.28,208.81,208.18,208.29,4500.0,206.4451,206.9705,206.346,206.4551,4500.0
2024-06-03 10:20:00,208.12,208.27,206.96,206.96,5484.0,206.2866,206.4352,205.1368,205.1368,5484.0
2024-06-03 10:30:00,206.79,207.05,206.06,206.84,3870.0,204.9683,205.226,204.2447,205.0178,3870.0
2024-06-03 10:40:00,206.8,207.74,205.88,205.88,3755.0,204.9782,205.9099,204.0663,204.0663,3755.0
2024-06-03 10:50:00,205.89,206.89,205.78,205.87,4500.0,204.0762,205.0674,203.9672,204.0564,4500.0
2024-06-03 11:00:00,205.53,207.1,205.53,206.68,5139.0,203.7194,205.2755,203.7194,204.8592,5139.0
2024-06-03 11:10:00,206.11,207.02,206.05,206.18,5064.0,204.2943,205.1962,204.2348,204.3636,5064.0
2024-06-03 11:20:00,206.59,206.97,206.11,206.56,15641.0,204.77,205.1467,204.2943,204.7403,15641.0
2024-06-03 11:30:00,206.58,206.72,205.42,206.72,8753.0,204.7601,204.8989,203.6103,204.8989,8753.0
2024-06-03 11:40:00,206.25,206.84,205.99,206.05,6011.0,204.433,205.0178,204.1753,204.2348,6011.0
2024-06-03 11:50:00,205.99,206.22,205.58,205.91,3804.0,204.1753,204.4033,203.7689,204.096,3804.0
2024-06-03 12:00:00,205.72,205.96,205.31,205.54,7556.0,203.9077,204.1456,203.5013,203.7293,7556.0
2024-06-03 12:10:00,205.68,206.0,204.95,204.95,4700.0,203.8681,204.1852,203.1445,203.1445,4700.0
2024-06-03 12:20:00,205.06,205.06,204.41,204.46,3340.0,203.2535,203.2535,202.6092,202.6588,3340.0
2024-06-03 12:30:00,204.47,204.94,204.46,204.9,4286.0,202.6687,203.1346,202.6588,203.0949,4286.0
2024-06-03 12:40:00,204.85,205.1,204.63,205.03,6472.0,203.0454,203.2932,202.8273,203.2238,6472.0
2024-06-03 12:50:00,205.11,205.29,204.56,205.29,2200.0,203.3031,203.4815,202.7579,203.4815,2200.0
2024-06-03 13:00:00,205.0,205.31,204.9,205.19,2248.0,203.194,203.5013,203.0949,203.3824,2248.0
2024-06-03 13:10:00,204.99,205.96,204.76,205.96,3876.0,203.1841,204.1456,202.9562,204.1456,3876.0
2024-06-03 13:20:00,205.98,206.47,205.98,206.47,3410.0,204.1654,204.6511,204.1654,204.6511,3410.0
2024-06-03 13:30:00,206.34,206.56,206.02,206.47,8259.0,204.5222,204.7403,204.2051,204.6511,8259.0
2024-06-03 13:40:00,206.45,206.59,206.25,206.44,6501.0,204.6313,204.77,204.433,204.6214,6501.0
2024-06-03 13:50:00,206.2,206.8,206.2,206.8,5364.0,204.3835,204.9782,204.3835,204.9782,5364.0
2024-06-03 14:00:00,206.73,206.81,206.39,206.64,4800.0,204.9088,204.9881,204.5718,204.8196,4800.0
2024-06-03 14:10:00,206.6,206.83,206.47,206.71,3577.0,204.7799,205.0079,204.6511,204.889,3577.0
2024-06-03 14:20:00,206.83,207.05,206.69,207.05,6581.0,205.0079,205.226,204.8692,205.226,6581.0
2024-06-03 14:30:00,207.09,207.17,206.74,206.87,3246.0,205.2656,205.3449,204.9187,205.0476,3246.0
2024-06-03 14:40:00,206.85,207.09,206.56,206.6,3946.0,205.0277,205.2656,204.7403,204.7799,3946.0
2024-06-03 14:50:00,206.71,206.79,206.34,206.74,4601.0,204.889,204.9683,204.5222,204.9187,4601.0
2024-06-03 15:00:00,206.78,206.95,206.64,206.75,3496.0,204.9584,205.1269,204.8196,204.9286,3496.0
2024-06-03 15:10:00,206.74,206.93,206.61,206.78,3797.0,204.9187,205.107,204.7899,204.9584,3797.0
2024-06-03 15:20:00,206.89,207.33,206.8,207.06,6492.0,205.0674,205.5035,204.9782,205.2359,6492.0
2024-06-03 15:30:00,206.92,207.13,206.59,206.59,9223.0,205.0971,205.3053,204.77,204.77,9223.0
2024-06-03 15:40:00,206.73,207.18,206.68,207.06,15050.0,204.9088,205.3548,204.8592,205.2359,15050.0
2024-06-03 15:50:00,206.98,207.58,206.86,207.46,95138.0,205.1566,205.7513,205.0377,205.6324,95138.0
2024-06-04 09:30:00,206.95,207.52,206.95,207.52,3336.0,205.1269,205.6918,205.1269,205.6918,3336.0
2024-06-04 09:40:00,206.88,207.6,206.61,207.39,3263.0,205.0575,205.7711,204.7899,205.563,3263.0
2024-06-04 09:50:00,207.39,208.56,207.39,208.49,8980.0,205.563,206.7227,205.563,206.6533,8980.0
2024-06-04 10:00:00,208.75,208.91,208.29,208.73,9475.0,206.911,207.0696,206.4551,206.8912,9475.0
2024-06-04 10:10:00,208.78,209.68,208.42,209.53,11132.0,206.9407,207.8328,206.5839,207.6841,11132.0
2024-06-04 10:20:00,209.58,211.57,209.49,211.32,16130.0,207.7337,209.7062,207.6445,209.4584,16130.0
2024-06-04 10:30:00,211.35,211.5,210.54,210.74,7500.0,209.4881,209.6368,208.6852,208.8835,7500.0
2024-06-04 10:40:00,210.75,211.1,210.63,210.81,3829.0,208.8934,209.2403,208.7744,208.9529,3829.0
2024-06-04 10:50:00,210.9,211.91,210.8,211.89,7176.0,209.0421,210.0432,208.9429,210.0233,7176.0
2024-06-04 11:00:00,211.78,212.23,211.37,211.38,14660.0,209.9143,210.3603,209.5079,209.5178,14660.0
2024-06-04 11:10:00,211.38,211.38,210.53,210.77,7976.0,209.5178,209.5178,208.6753,208.9132,7976.0
2024-06-04 11:20:00,210.84,211.74,210.71,211.26,10630.0,208.9826,209.8747,208.8537,209.3989,10630.0
2024-06-04 11:30:00,211.26,211.26,210.15,210.52,8355.0,209.3989,209.3989,208.2987,208.6654,8355.0
2024-06-04 11:40:00,210.44,210.44,209.67,210.09,4993.0,208.5861,208.5861,207.8229,208.2392,4993.0
2024-06-04 11:50:00,210.17,210.31,209.69,209.88,2482.0,208.3185,208.4573,207.8427,208.0311,2482.0
2024-06-04 12:00:00,209.92,210.48,209.64,210.21,8258.0,208.0707,208.6258,207.7932,208.3581,8258.0
2024-06-04 12:10:00,209.92,210.4,209.84,210.27,2409.0,208.0707,208.5465,207.9914,208.4176,2409.0
2024-06-04 12:20:00,210.26,210.6,210.24,210.59,1842.0,208.4077,208.7447,208.3879,208.7348,1842.0
2024-06-04 12:30:00,210.58,210.83,210.57,210.74,6879.0,208.7249,208.9727,208.715,208.8835,6879.0
2024-06-04 12:40:00,210.83,211.07,210.82,211.07,3056.0,208.9727,209.2106,208.9628,209.2106,3056.0
2024-06-04 12:50:00,210.9,210.9,210.72,210.72,824.0,209.0421,209.0421,208.8637,208.8637,824.0
2024-06-04 13:00:00,210.87,210.87,210.36,210.36,3478.0,209.0123,209.0123,208.5068,208.5068,3478.0
2024-06-04 13:10:00,210.42,210.74,210.39,210.64,5721.0,208.5663,208.8835,208.5366,208.7844,5721.0
2024-06-04 13:20:00,210.7,210.89,210.61,210.87,3030.0,208.8438,209.0322,208.7546,209.0123,3030.0
2024-06-04 13:30:00,210.83,210.83,210.58,210.61,2731.0,208.9727,208.9727,208.7249,208.7546,2731.0
2024-06-04 13:40:00,210.69,210.7,210.03,210.16,5771.0,208.8339,208.8438,208.1797,208.3086,5771.0
2024-06-04 13:50:00,210.12,210.41,210.06,210.4,3272.0,208.2689,208.5564,208.2095,208.5465,3272.0
2024-06-04 14:00:00,210.4,210.49,210.28,210.4,2050.0,208.5465,208.6357,208.4275,208.5465,2050.0
2024-06-04 14:10:00,210.4,210.52,210.1,210.18,4770.0,208.5465,208.6654,208.2491,208.3284,4770.0
2024-06-04 14:20:00,210.23,210.5,210.13,210.33,2404.0,208.378,208.6456,208.2788,208.4771,2404.0
2024-06-04 14:30:00,210.41,210.41,210.13,210.23,4052.0,208.5564,208.5564,208.2788,208.378,4052.0
2024-06-04 14:40:00,210.23,210.9,210.22,210.79,8784.0,208.378,209.0421,208.3681,208.933,8784.0
2024-06-04 14:50:00,210.76,211.1,210.63,210.98,7855.0,208.9033,209.2403,208.7744,209.1214,7855.0
2024-06-04 15:00:00,211.0,211.04,210.5,210.53,13056.0,209.1412,209.1808,208.6456,208.6753,13056.0
2024-06-04 15:10:00,210.46,210.92,210.42,210.79,5734.0,208.6059,209.0619,208.5663,208.933,5734.0
2024-06-04 15:20:00,210.74,211.1,210.69,210.75,6452.0,208.8835,209.2403,208.8339,208.8934,6452.0
2024-06-04 15:30:00,210.78,211.0,210.7,210.89,9529.0,208.9231,209.1412,208.8438,209.0322,9529.0
2024-06-04 15:40:00,210.99,211.38,210.93,211.31,14345.0,209.1313,209.5178,209.0718,209.4485,14345.0
2024-06-04 15:50:00,211.29,211.39,210.8,211.25,53736.0,209.4286,209.5277,208.9429,209.389,53736.0
2024-06-05 09:30:00,211.29,212.24,210.4,211.09,4948.0,209.4286,210.3703,208.5465,209.2304,4948.0
2024-06-05 09:40:00,211.43,211.44,211.02,211.02,1956.0,209.5674,209.5773,209.161,209.161,1956.0
2024-06-05 09:50:00,211.0,211.13,210.28,210.47,4680.0,209.1412,209.27,208.4275,208.6159,4680.0
2024-06-05 10:00:00,210.43,210.9,210.12,210.33,4198.0,208.5762,209.0421,208.2689,208.4771,4198.0
2024-06-05 10:10:00,210.44,210.85,210.25,210.84,1300.0,208.5861,208.9925,208.3978,208.9826,1300.0
2024-06-05 10:20:00,210.9,211.58,210.83,211.58,1700.0,209.0421,209.7161,208.9727,209.7161,1700.0
2024-06-05 10:30:00,211.71,212.15,211.58,212.09,2832.0,209.8449,210.2811,209.7161,210.2216,2832.0
2024-06-05 10:40:00,212.13,212.67,211.93,212.67,4359.0,210.2612,210.7965,210.063,210.7965,4359.0
2024-06-05 10:50:00,212.71,212.87,212.58,212.85,2435.0,210.8361,210.9947,210.7073,210.9749,2435.0
2024-06-05 11:00:00,212.94,213.28,212.86,213.05,3285.0,211.0641,211.4011,210.9848,211.1731,3285.0
2024-06-05 11:10:00,213.16,213.74,212.89,213.13,7424.0,211.2822,211.857,211.0145,211.2524,7424.0
2024-06-05 11:20:00,213.04,213.08,211.77,211.78,7371.0,211.1632,211.2029,209.9044,209.9143,7371.0
2024-06-05 11:30:00,211.96,212.99,211.95,212.96,3482.0,210.0927,211.1137,210.0828,211.0839,3482.0
2024-06-05 11:40:00,212.86,213.06,212.67,212.68,1138.0,210.9848,211.183,210.7965,210.8064,1138.0
2024-06-05 11:50:00,212.72,213.11,212.65,213.11,3372.0,210.846,211.2326,210.7766,211.2326,3372.0
2024-06-05 12:00:00,213.18,213.61,213.06,213.61,3857.0,211.302,211.7282,211.183,211.7282,3857.0
2024-06-05 12:10:00,213.62,213.77,213.56,213.66,1700.0,211.7381,211.8868,211.6786,211.7778,1700.0
2024-06-05 12:20:00,213.61,213.93,213.58,213.81,2669.0,211.7282,212.0454,211.6985,211.9264,2669.0
2024-06-05 12:30:00,213.74,214.05,213.63,213.89,3560.0,211.857,212.1643,211.748,212.0057,3560.0
2024-06-05 12:40:00,213.76,213.76,213.42,213.51,847.0,211.8769,211.8769,211.5399,211.6291,847.0
2024-06-05 12:50:00,213.52,213.52,212.97,212.98,3742.0,211.639,211.639,211.0938,211.1037,3742.0
2024-06-05 13:00:00,212.94,213.57,212.93,213.36,5574.0,211.0641,211.6885,211.0542,211.4804,5574.0
2024-06-05 13:10:00,213.26,213.27,213.03,213.03,1952.0,211.3813,211.3912,211.1533,211.1533,1952.0
2024-06-05 13:20:00,213.08,213.08,212.69,212.69,1075.0,211.2029,211.2029,210.8163,210.8163,1075.0
2024-06-05 13:30:00,212.73,212.74,212.73,212.74,200.0,210.8559,210.8659,210.8559,210.8659,200.0
2024-06-05 13:40:00,212.96,213.09,212.81,213.01,2994.0,211.0839,211.2128,210.9352,211.1335,2994.0
2024-06-05 13:50:00,213.03,213.05,212.69,212.79,1544.0,211.1533,211.1731,210.8163,210.9154,1544.0
2024-06-05 14:00:00,212.82,213.02,212.74,212.99,2245.0,210.9452,211.1434,210.8659,211.1137,2245.0
2024-06-05 14:10:00,212.89,212.91,211.95,212.19,5307.0,211.0145,211.0344,210.0828,210.3207,5307.0
2024-06-05 14:20:00,212.21,212.7,212.17,212.67,3284.0,210.3405,210.8262,210.3009,210.7965,3284.0
2024-06-05 14:30:00,212.67,212.92,212.57,212.9,2243.0,210.7965,211.0443,210.6974,211.0244,2243.0
2024-06-05 14:40:00,212.83,212.85,212.53,212.62,2951.0,210.9551,210.9749,210.6577,210.7469,2951.0
2024-06-05 14:50:00,212.7,213.2,212.7,213.2,1853.0,210.8262,211.3218,210.8262,211.3218,1853.0
2024-06-05 15:00:00,213.09,213.2,212.91,213.13,2562.0,211.2128,211.3218,211.0344,211.2524,2562.0
2024-06-05 15:10:00,213.06,213.11,212.88,213.11,3683.0,211.183,211.2326,211.0046,211.2326,3683.0
2024-06-05 15:20:00,213.07,213.33,212.74,213.02,12074.0,211.1929,211.4507,210.8659,211.1434,12074.0
2024-06-05 15:30:00,212.99,213.07,212.77,212.77,3253.0,211.1137,211.1929,210.8956,210.8956,3253.0
2024-06-05 15:40:00,212.77,213.13,212.68,212.87,5915.0,210.8956,211.2524,210.8064,210.9947,5915.0
2024-06-05 15:50:00,212.89,213.46,212.78,213.15,30975.0,211.0145,211.5795,210.9055,211.2722,30975.0
2024-06-06 09:30:00,211.57,212.49,210.25,211.1,12358.0,209.7062,210.6181,208.3978,209.2403,12358.0
2024-06-06 09:40:00,211.69,211.94,210.65,211.94,4103.0,209.8251,210.0729,208.7943,210.0729,4103.0
2024-06-06 09:50:00,211.65,212.29,211.46,211.5,7976.0,209.7855,210.4198,209.5971,209.6368,7976.0
2024-06-06 10:00:00,211.71,211.71,210.66,211.01,2143.0,209.8449,209.8449,208.8042,209.1511,2143.0
2024-06-06 10:10:00,211.06,211.4,210.95,211.32,2753.0,209.2007,209.5377,209.0916,209.4584,2753.0
2024-06-06 10:20:00,211.47,211.83,211.44,211.79,3474.0,209.607,209.9639,209.5773,209.9242,3474.0
2024-06-06 10:30:00,211.85,211.92,210.87,211.02,3836.0,209.9837,210.0531,209.0123,209.161,3836.0
2024-06-06 10:40:00,211.18,211.18,210.4,210.69,2522.0,209.3196,209.3196,208.5465,208.8339,2522.0
2024-06-06 10:50:00,210.7,211.06,210.69,210.81,1300.0,208.8438,209.2007,208.8339,208.9529,1300.0
2024-06-06 11:00:00,210.65,211.01,210.65,210.94,1938.0,208.7943,209.1511,208.7943,209.0817,1938.0
2024-06-06 11:10:00,210.97,210.97,210.66,210.73,3662.0,209.1114,209.1114,208.8042,208.8736,3662.0
2024-06-06 11:20:00,210.69,210.8,210.53,210.65,2409.0,208.8339,208.9429,208.6753,208.7943,2409.0
2024-06-06 11:30:00,210.73,210.83,210.55,210.83,3785.0,208.8736,208.9727,208.6951,208.9727,3785.0
2024-06-06 11:40:00,210.81,210.81,210.5,210.5,1000.0,208.9529,208.9529,208.6456,208.6456,1000.0
2024-06-06 11:50:00,210.57,211.06,210.44,211.06,3513.0,208.715,209.2007,208.5861,209.2007,3513.0
2024-06-06 12:00:00,210.98,211.07,210.95,210.95,372.0,209.1214,209.2106,209.0916,209.0916,372.0
2024-06-06 12:10:00,210.8,210.82,210.14,210.25,3015.0,208.9429,208.9628,208.2888,208.3978,3015.0
2024-06-06 12:20:00,210.13,210.69,210.13,210.5,3083.0,208.2788,208.8339,208.2788,208.6456,3083.0
2024-06-06 12:30:00,210.5,210.62,210.38,210.56,2350.0,208.6456,208.7645,208.5266,208.7051,2350.0
2024-06-06 12:40:00,210.58,210.74,210.41,210.53,1539.0,208.7249,208.8835,208.5564,208.6753,1539.0
2024-06-06 12:50:00,210.36,211.01,210.28,211.01,4464.0,208.5068,209.1511,208.4275,209.1511,4464.0
2024-06-06 13:00:00,210.96,211.02,210.52,210.52,1647.0,209.1015,209.161,208.6654,208.6654,1647.0
2024-06-06 13:10:00,210.52,210.87,210.52,210.87,1945.0,208.6654,209.0123,208.6654,209.0123,1945.0
2024-06-06 13:20:00,210.8,211.0,210.8,210.84,1048.0,208.9429,209.1412,208.9429,208.9826,1048.0
2024-06-06 13:30:00,210.88,211.1,210.79,211.02,2364.0,209.0222,209.2403,208.933,209.161,2364.0
2024-06-06 13:40:00,211.03,211.13,210.83,211.13,1889.0,209.1709,209.27,208.9727,209.27,1889.0
2024-06-06 13:50:00,211.09,211.37,211.08,211.27,2544.0,209.2304,209.5079,209.2205,209.4088,2544.0
2024-06-06 14:00:00,211.11,211.17,210.48,210.48,4211.0,209.2502,209.3097,208.6258,208.6258,4211.0
2024-06-06 14:10:00,210.48,211.15,210.46,211.05,4531.0,208.6258,209.2899,208.6059,209.1907,4531.0
2024-06-06 14:20:00,211.05,211.21,210.9,210.96,4622.0,209.1907,209.3493,209.0421,209.1015,4622.0
2024-06-06 14:30:00,210.89,211.37,210.89,211.37,3321.0,209.0322,209.5079,209.0322,209.5079,3321.0
2024-06-06 14:40:00,211.38,211.41,211.2,211.3,1043.0,209.5178,209.5476,209.3394,209.4385,1043.0
2024-06-06 14:50:00,211.27,211.78,211.27,211.76,5055.0,209.4088,209.9143,209.4088,209.8945,5055.0
2024-06-06 15:00:00,211.74,211.85,211.61,211.7,8821.0,209.8747,209.9837,209.7458,209.835,8821.0
2024-06-06 15:10:00,211.69,211.85,211.42,211.85,6549.0,209.8251,209.9837,209.5575,209.9837,6549.0
2024-06-06 15:20:00,211.83,212.01,211.53,211.63,12461.0,209.9639,210.1423,209.6665,209.7656,12461.0
2024-06-06 15:30:00,211.51,211.81,211.16,211.17,5662.0,209.6467,209.944,209.2998,209.3097,5662.0
2024-06-06 15:40:00,211.22,211.25,210.84,211.02,9924.0,209.3592,209.389,208.9826,209.161,9924.0
2024-06-06 15:50:00,210.88,211.73,210.79,211.62,70456.0,209.0222,209.8648,208.933,209.7557,70456.0
2024-06-07 09:30:00,211.07,212.2,209.46,210.77,4178.0,209.2106,210.3306,207.6148,208.9132,4178.0
2024-06-07 09:40:00,210.77,213.15,210.77,213.05,9277.0,208.9132,211.2722,208.9132,211.1731,9277.0
2024-06-07 09:50:00,213.03,214.29,212.99,214.28,11105.0,211.1533,212.4022,211.1137,212.3923,11105.0
2024-06-07 10:00:00,214.22,214.25,212.93,212.93,4396.0,212.3328,212.3626,211.0542,211.0542,4396.0
2024-06-07 10:10:00,212.69,213.23,212.49,212.75,4904.0,210.8163,211.3515,210.6181,210.8758,4904.0
2024-06-07 10:20:00,212.71,212.82,211.72,212.0,13341.0,210.8361,210.9452,209.8548,210.1324,13341.0
2024-06-07 10:30:00,212.12,212.49,211.8,212.49,6207.0,210.2513,210.6181,209.9341,210.6181,6207.0
2024-06-07 10:40:00,212.52,212.9,212.37,212.68,3462.0,210.6478,211.0244,210.4991,210.8064,3462.0
2024-06-07 10:50:00,212.66,212.66,211.94,211.94,2017.0,210.7866,210.7866,210.0729,210.0729,2017.0
2024-06-07 11:00:00,212.28,212.28,211.34,211.39,1241.0,210.4099,210.4099,209.4782,209.5277,1241.0
2024-06-07 11:10:00,211.45,211.84,211.33,211.75,5595.0,209.5872,209.9738,209.4683,209.8846,5595.0
2024-06-07 11:20:00,211.74,212.05,211.55,211.96,3604.0,209.8747,210.1819,209.6863,210.0927,3604.0
2024-06-07 11:30:00,211.99,212.24,211.97,212.15,2649.0,210.1225,210.3703,210.1026,210.2811,2649.0
2024-06-07 11:40:00,212.01,212.01,211.77,211.95,2322.0,210.1423,210.1423,209.9044,210.0828,2322.0
2024-06-07 11:50:00,211.89,211.94,211.66,211.84,2071.0,210.0233,210.0729,209.7954,209.9738,2071.0
2024-06-07 12:00:00,211.97,211.97,211.69,211.81,1969.0,210.1026,210.1026,209.8251,209.944,1969.0
2024-06-07 12:10:00,211.81,211.87,211.7,211.87,2048.0,209.944,210.0035,209.835,210.0035,2048.0
2024-06-07 12:20:00,212.0,212.04,211.83,211.83,750.0,210.1324,210.172,209.9639,209.9639,750.0
2024-06-07 12:30:00,211.95,212.05,211.77,211.88,3591.0,210.0828,210.1819,209.9044,210.0134,3591.0
2024-06-07 12:40:00,211.92,211.95,211.85,211.85,1533.0,210.0531,210.0828,209.9837,209.9837,1533.0
2024-06-07 12:50:00,211.84,212.01,211.76,211.88,3354.0,209.9738,210.1423,209.8945,210.0134,3354.0
2024-06-07 13:00:00,211.98,212.0,211.76,212.0,1750.0,210.1126,210.1324,209.8945,210.1324,1750.0
2024-06-07 13:10:00,211.96,212.07,211.83,212.06,1717.0,210.0927,210.2018,209.9639,210.1918,1717.0
2024-06-07 13:20:00,212.08,212.24,212.06,212.14,4830.0,210.2117,210.3703,210.1918,210.2711,4830.0
2024-06-07 13:30:00,212.0,212.11,211.77,211.78,4301.0,210.1324,210.2414,209.9044,209.9143,4301.0
2024-06-07 13:40:00,211.79,211.81,211.74,211.76,526.0,209.9242,209.944,209.8747,209.8945,526.0
2024-06-07 13:50:00,211.84,211.92,211.76,211.82,2814.0,209.9738,210.0531,209.8945,209.954,2814.0
2024-06-07 14:00:00,211.84,211.88,211.16,211.24,6105.0,209.9738,210.0134,209.2998,209.3791,6105.0
2024-06-07 14:10:00,211.07,211.33,211.07,211.29,1743.0,209.2106,209.4683,209.2106,209.4286,1743.0
2024-06-07 14:20:00,211.23,211.48,211.23,211.43,4285.0,209.3692,209.617,209.3692,209.5674,4285.0
2024-06-07 14:30:00,211.43,211.72,211.42,211.71,2648.0,209.5674,209.8548,209.5575,209.8449,2648.0
2024-06-07 14:40:00,211.73,212.03,211.72,211.89,4363.0,209.8648,210.1621,209.8548,210.0233,4363.0
2024-06-07 14:50:00,211.75,211.89,211.68,211.75,2347.0,209.8846,210.0233,209.8152,209.8846,2347.0
2024-06-07 15:00:00,211.75,211.75,211.51,211.63,3314.0,209.8846,209.8846,209.6467,209.7656,3314.0
2024-06-07 15:10:00,211.5,211.51,211.21,211.25,2387.0,209.6368,209.6467,209.3493,209.389,2387.0
2024-06-07 15:20:00,211.33,211.5,211.16,211.38,3312.0,209.4683,209.6368,209.2998,209.5178,3312.0
2024-06-07 15:30:00,211.33,211.49,211.26,211.31,3438.0,209.4683,209.6269,209.3989,209.4485,3438.0
2024-06-07 15:40:00,211.26,211.34,210.9,211.02,8384.0,209.3989,209.4782,209.0421,209.161,8384.0
2024-06-07 15:50:00,210.93,211.37,210.87,210.92,28955.0,209.0718,209.5079,209.0123,209.0619,28955.0
2024-06-10 09:30:00,209.81,210.22,209.31,210.01,4814.0,207.9617,208.3681,207.4661,208.1599,4814.0
2024-06-10 09:40:00,210.05,211.07,209.81,210.87,1200.0,208.1996,209.2106,207.9617,209.0123,1200.0
2024-06-10 09:50:00,210.83,211.77,210.83,211.64,1440.0,208.9727,209.9044,208.9727,209.7755,1440.0
2024-06-10 10:00:00,211.66,211.79,210.87,211.17,4804.0,209.7954,209.9242,209.0123,209.3097,4804.0
2024-06-10 10:10:00,211.06,211.06,210.02,210.03,2431.0,209.2007,209.2007,208.1698,208.1797,2431.0
2024-06-10 10:20:00,209.99,210.55,209.98,210.14,2820.0,208.1401,208.6951,208.1302,208.2888,2820.0
2024-06-10 10:30:00,210.36,210.94,210.27,210.87,7520.0,208.5068,209.0817,208.4176,209.0123,7520.0
2024-06-10 10:40:00,210.73,210.73,209.72,210.19,10891.0,208.8736,208.8736,207.8725,208.3383,10891.0
2024-06-10 10:50:00,210.3,210.6,210.01,210.4,6820.0,208.4474,208.7447,208.1599,208.5465,6820.0
2024-06-10 11:00:00,210.4,210.92,210.4,210.66,4556.0,208.5465,209.0619,208.5465,208.8042,4556.0
2024-06-10 11:10:00,210.67,210.67,210.31,210.46,3837.0,208.8141,208.8141,208.4573,208.6059,3837.0
2024-06-10 11:20:00,210.5,211.36,210.4,211.24,4631.0,208.6456,209.498,208.5465,209.3791,4631.0
2024-06-10 11:30:00,211.21,211.26,210.76,210.96,2786.0,209.3493,209.3989,208.9033,209.1015,2786.0
2024-06-10 11:40:00,210.93,210.93,210.71,210.89,2010.0,209.0718,209.0718,208.8537,209.0322,2010.0
2024-06-10 11:50:00,210.75,210.82,210.58,210.77,1711.0,208.8934,208.9628,208.7249,208.9132,1711.0
2024-06-10 12:00:00,210.84,211.17,210.73,211.03,4090.0,208.9826,209.3097,208.8736,209.1709,4090.0
2024-06-10 12:10:00,210.93,211.03,210.83,210.92,700.0,209.0718,209.1709,208.9727,209.0619,700.0
2024-06-10 12:20:00,210.99,211.01,210.91,210.97,1800.0,209.1313,209.1511,209.052,209.1114,1800.0
2024-06-10 12:30:00,210.98,211.34,210.98,211.34,2022.0,209.1214,209.4782,209.1214,209.4782,2022.0
2024-06-10 12:40:00,211.28,211.29,211.08,211.25,400.0,209.4187,209.4286,209.2205,209.389,400.0
2024-06-10 12:50:00,211.21,211.35,210.84,210.84,3858.0,209.3493,209.4881,208.9826,208.9826,3858.0
2024-06-10 13:00:00,210.96,210.99,210.82,210.98,1922.0,209.1015,209.1313,208.9628,209.1214,1922.0
2024-06-10 13:10:00,211.11,211.12,210.95,211.12,765.0,209.2502,209.2601,209.0916,209.2601,765.0
2024-06-10 13:20:00,211.08,211.13,210.95,211.08,901.0,209.2205,209.27,209.0916,209.2205,901.0
2024-06-10 13:30:00,210.92,211.28,210.92,211.21,2373.0,209.0619,209.4187,209.0619,209.3493,2373.0
2024-06-10 13:40:00,211.26,211.82,211.22,211.71,3810.0,209.3989,209.954,209.3592,209.8449,3810.0
2024-06-10 13:50:00,211.69,211.69,211.17,211.17,4556.0,209.8251,209.8251,209.3097,209.3097,4556.0
2024-06-10 14:00:00,211.17,211.31,211.07,211.19,2959.0,209.3097,209.4485,209.2106,209.3295,2959.0
2024-06-10 14:10:00,211.27,211.67,211.2,211.48,5161.0,209.4088,209.8053,209.3394,209.617,5161.0
2024-06-10 14:20:00,211.51,211.51,211.17,211.17,2400.0,209.6467,209.6467,209.3097,209.3097,2400.0
2024-06-10 14:30:00,211.18,211.19,210.65,210.97,7079.0,209.3196,209.3295,208.7943,209.1114,7079.0
2024-06-10 14:40:00,211.09,211.12,210.95,211.12,1500.0,209.2304,209.2601,209.0916,209.2601,1500.0
2024-06-10 14:50:00,211.09,211.25,211.03,211.25,1952.0,209.2304,209.389,209.1709,209.389,1952.0
2024-06-10 15:00:00,211.28,211.43,211.12,211.21,3650.0,209.4187,209.5674,209.2601,209.3493,3650.0
2024-06-10 15:10:00,211.19,211.19,210.87,210.92,3644.0,209.3295,209.3295,209.0123,209.0619,3644.0
2024-06-10 15:20:00,210.96,211.16,210.96,211.03,4942.0,209.1015,209.2998,209.1015,209.1709,4942.0
2024-06-10 15:30:00,211.07,211.46,210.99,211.0,7705.0,209.2106,209.5971,209.1313,209.1412,7705.0
2024-06-10 15:40:00,211.05,211.05,210.6,210.63,11952.0,209.1907,209.1907,208.7447,208.7744,11952.0
2024-06-10 15:50:00,210.54,211.8,210.54,211.66,84226.0,208.6852,209.9341,208.6852,209.7954,84226.0
2024-06-11 09:30:00,209.58,209.68,207.05,208.17,12446.0,207.7337,207.8328,205.226,206.3361,12446.0
2024-06-11 09:40:00,208.21,209.36,207.43,209.1,12075.0,206.3758,207.5156,205.6026,207.2579,12075.0
2024-06-11 09:50:00,208.98,209.8,208.98,209.36,2304.0,207.139,207.9518,207.139,207.5156,2304.0
2024-06-11 10:00:00,209.44,210.05,209.3,209.73,4500.0,207.5949,208.1996,207.4562,207.8824,4500.0
2024-06-11 10:10:00,209.87,210.66,209.5,210.39,6879.0,208.0211,208.8042,207.6544,208.5366,6879.0
2024-06-11 10:20:00,210.48,210.62,209.77,209.97,4288.0,208.6258,208.7645,207.922,208.1203,4288.0
2024-06-11 10:30:00,209.86,210.8,209.77,210.71,8337.0,208.0112,208.9429,207.922,208.8537,8337.0
2024-06-11 10:40:00,210.66,210.66,210.25,210.27,3190.0,208.8042,208.8042,208.3978,208.4176,3190.0
2024-06-11 10:50:00,210.39,210.63,210.18,210.53,5150.0,208.5366,208.7744,208.3284,208.6753,5150.0
2024-06-11 11:00:00,210.48,210.84,210.3,210.83,4862.0,208.6258,208.9826,208.4474,208.9727,4862.0
2024-06-11 11:10:00,210.95,210.95,210.69,210.81,6117.0,209.0916,209.0916,208.8339,208.9529,6117.0
2024-06-11 11:20:00,210.8,210.8,210.23,210.42,4100.0,208.9429,208.9429,208.378,208.5663,4100.0
2024-06-11 11:30:00,210.49,211.16,210.45,210.69,6197.0,208.6357,209.2998,208.596,208.8339,6197.0
2024-06-11 11:40:00,210.72,211.28,210.7,211.28,1434.0,208.8637,209.4187,208.8438,209.4187,1434.0
2024-06-11 11:50:00,211.26,211.59,211.25,211.5,3674.0,209.3989,209.726,209.389,209.6368,3674.0
2024-06-11 12:00:00,211.56,212.25,211.53,212.25,4278.0,209.6963,210.3802,209.6665,210.3802,4278.0
2024-06-11 12:10:00,212.3,212.3,211.64,211.64,3529.0,210.4297,210.4297,209.7755,209.7755,3529.0
2024-06-11 12:20:00,211.77,211.77,211.26,211.38,1331.0,209.9044,209.9044,209.3989,209.5178,1331.0
2024-06-11 12:30:00,211.47,211.7,211.28,211.58,6594.0,209.607,209.835,209.4187,209.7161,6594.0
2024-06-11 12:40:00,211.58,211.85,211.54,211.6,1824.0,209.7161,209.9837,209.6764,209.7359,1824.0
2024-06-11 12:50:00,211.6,212.4,211.6,212.32,4054.0,209.7359,210.5289,209.7359,210.4496,4054.0
2024-06-11 13:00:00,212.41,212.76,212.3,212.49,5819.0,210.5388,210.8857,210.4297,210.6181,5819.0
2024-06-11 13:10:00,212.37,212.43,211.92,211.92,3895.0,210.4991,210.5586,210.0531,210.0531,3895.0
2024-06-11 13:20:00,212.01,212.01,211.35,211.47,6979.0,210.1423,210.1423,209.4881,209.607,6979.0
2024-06-11 13:30:00,211.46,211.57,211.44,211.52,1631.0,209.5971,209.7062,209.5773,209.6566,1631.0
2024-06-11 13:40:00,211.39,212.47,211.37,212.19,8005.0,209.5277,210.5982,209.5079,210.3207,8005.0
2024-06-11 13:50:00,212.27,212.35,211.82,211.84,2737.0,210.4,210.4793,209.954,209.9738,2737.0
2024-06-11 14:00:00,211.85,211.85,211.55,211.55,3210.0,209.9837,209.9837,209.6863,209.6863,3210.0
2024-06-11 14:10:00,211.63,212.04,211.54,211.99,4526.0,209.7656,210.172,209.6764,210.1225,4526.0
2024-06-11 14:20:00,211.97,212.16,211.97,212.07,1971.0,210.1026,210.291,210.1026,210.2018,1971.0
2024-06-11 14:30:00,212.16,212.43,211.98,212.09,5796.0,210.291,210.5586,210.1126,210.2216,5796.0
2024-06-11 14:40:00,212.2,212.2,211.52,211.61,6265.0,210.3306,210.3306,209.6566,209.7458,6265.0
2024-06-11 14:50:00,211.49,211.78,211.33,211.39,5231.0,209.6269,209.9143,209.4683,209.5277,5231.0
2024-06-11 15:00:00,211.45,211.69,211.28,211.38,5529.0,209.5872,209.8251,209.4187,209.5178,5529.0
2024-06-11 15:10:00,211.29,211.44,211.07,211.07,6563.0,209.4286,209.5773,209.2106,209.2106,6563.0
2024-06-11 15:20:00,210.98,211.07,210.71,210.85,4835.0,209.1214,209.2106,208.8537,208.9925,4835.0
2024-06-11 15:30:00,210.85,210.94,210.48,210.62,6419.0,208.9925,209.0817,208.6258,208.7645,6419.0
2024-06-11 15:40:00,210.57,210.67,209.93,209.93,11362.0,208.715,208.8141,208.0806,208.0806,11362.0
2024-06-11 15:50:00,210.06,210.27,209.69,210.21,85948.0,208.2095,208.4176,207.8427,208.3581,85948.0
2024-06-12 09:30:00,211.88,212.34,210.91,212.15,9653.0,210.0134,210.4694,209.052,210.2811,9653.0
2024-06-12 09:40:00,211.71,213.39,211.48,213.36,7723.0,209.8449,211.5101,209.617,211.4804,7723.0
2024-06-12 09:50:00,213.31,213.31,211.79,212.66,10850.0,211.4308,211.4308,209.9242,210.7866,10850.0
2024-06-12 10:00:00,212.8,212.9,212.51,212.67,3682.0,210.9253,211.0244,210.6379,210.7965,3682.0
2024-06-12 10:10:00,212.67,213.4,212.48,212.98,10181.0,210.7965,211.52,210.6081,211.1037,10181.0
2024-06-12 10:20:00,212.77,213.09,212.59,212.86,3511.0,210.8956,211.2128,210.7172,210.9848,3511.0
2024-06-12 10:30:00,213.03,213.38,212.86,213.34,5354.0,211.1533,211.5002,210.9848,211.4606,5354.0
2024-06-12 10:40:00,213.21,213.39,212.76,212.76,7384.0,211.3317,211.5101,210.8857,210.8857,7384.0
2024-06-12 10:50:00,212.76,213.12,212.53,213.12,6075.0,210.8857,211.2425,210.6577,211.2425,6075.0
2024-06-12 11:00:00,213.13,213.23,212.93,213.23,5357.0,211.2524,211.3515,211.0542,211.3515,5357.0
2024-06-12 11:10:00,213.12,213.58,212.82,213.41,10055.0,211.2425,211.6985,210.9452,211.53,10055.0
2024-06-12 11:20:00,213.57,213.78,213.39,213.6,4830.0,211.6885,211.8967,211.5101,211.7183,4830.0
2024-06-12 11:30:00,213.62,213.95,213.61,213.95,2040.0,211.7381,212.0652,211.7282,212.0652,2040.0
2024-06-12 11:40:00,213.96,214.32,213.88,214.09,3026.0,212.0751,212.4319,211.9958,212.204,3026.0
2024-06-12 11:50:00,214.08,214.38,214.06,214.23,2104.0,212.1941,212.4914,212.1742,212.3427,2104.0
2024-06-12 12:00:00,214.23,214.36,214.08,214.13,4627.0,212.3427,212.4716,212.1941,212.2436,4627.0
2024-06-12 12:10:00,214.22,214.36,214.08,214.23,4009.0,212.3328,212.4716,212.1941,212.3427,4009.0
2024-06-12 12:20:00,214.24,214.44,214.24,214.32,894.0,212.3526,212.5509,212.3526,212.4319,894.0
2024-06-12 12:30:00,214.49,214.54,214.17,214.3,4366.0,212.6004,212.65,212.2833,212.4121,4366.0
2024-06-12 12:40:00,214.31,214.35,213.98,213.98,2594.0,212.422,212.4617,212.0949,212.0949,2594.0
2024-06-12 12:50:00,214.02,214.05,213.81,213.87,3095.0,212.1346,212.1643,211.9264,211.9859,3095.0
2024-06-12 13:00:00,214.0,214.0,213.63,213.64,7093.0,212.1148,212.1148,211.748,211.7579,7093.0
2024-06-12 13:10:00,213.49,213.61,213.02,213.06,7300.0,211.6092,211.7282,211.1434,211.183,7300.0
2024-06-12 13:20:00,213.13,213.16,212.83,212.84,1700.0,211.2524,211.2822,210.9551,210.965,1700.0
2024-06-12 13:30:00,213.04,213.04,212.67,212.86,5849.0,211.1632,211.1632,210.7965,210.9848,5849.0
2024-06-12 13:40:00,213.03,213.03,212.7,212.73,2746.0,211.1533,211.1533,210.8262,210.8559,2746.0
2024-06-12 13:50:00,212.86,212.91,212.32,212.32,4761.0,210.9848,211.0344,210.4496,210.4496,4761.0
2024-06-12 14:00:00,212.32,212.32,210.01,211.89,10537.0,210.4496,210.4496,208.1599,210.0233,10537.0
2024-06-12 14:10:00,212.03,212.13,211.87,212.12,3141.0,210.1621,210.2612,210.0035,210.2513,3141.0
2024-06-12 14:20:00,211.94,212.56,211.94,212.56,1360.0,210.0729,210.6874,210.0729,210.6874,1360.0
2024-06-12 14:30:00,212.68,212.68,211.8,212.27,3934.0,210.8064,210.8064,209.9341,210.4,3934.0
2024-06-12 14:40:00,212.28,212.28,211.49,211.59,2300.0,210.4099,210.4099,209.6269,209.726,2300.0
2024-06-12 14:50:00,211.98,211.98,211.5,211.94,4722.0,210.1126,210.1126,209.6368,210.0729,4722.0
2024-06-12 15:00:00,211.95,212.25,211.73,211.77,5077.0,210.0828,210.3802,209.8648,209.9044,5077.0
2024-06-12 15:10:00,211.84,212.18,211.84,212.18,5150.0,209.9738,210.3108,209.9738,210.3108,5150.0
2024-06-12 15:20:00,212.13,212.18,210.9,210.9,4241.0,210.2612,210.3108,209.0421,209.0421,4241.0
2024-06-12 15:30:00,210.92,211.3,210.7,210.88,10565.0,209.0619,209.4385,208.8438,209.0222,10565.0
2024-06-12 15:40:00,210.83,211.41,210.79,211.41,8618.0,208.9727,209.5476,208.933,209.5476,8618.0
2024-06-12 15:50:00,211.38,211.46,210.7,210.77,48765.0,209.5178,209.5971,208.8438,208.9132,48765.0
2024-06-13 09:30:00,209.54,211.49,208.89,209.4,9927.0,207.694,209.6269,207.0498,207.5553,9927.0
2024-06-13 09:40:00,209.91,209.91,209.17,209.26,7112.0,208.0608,208.0608,207.3273,207.4165,7112.0
2024-06-13 09:50:00,209.42,210.06,209.32,209.48,34007.0,207.5751,208.2095,207.476,207.6346,34007.0
2024-06-13 10:00:00,209.53,210.8,209.13,210.8,13686.0,207.6841,208.9429,207.2877,208.9429,13686.0
2024-06-13 10:10:00,210.85,211.02,210.21,210.49,1500.0,208.9925,209.161,208.3581,208.6357,1500.0
2024-06-13 10:20:00,210.31,211.18,210.31,210.62,12730.0,208.4573,209.3196,208.4573,208.7645,12730.0
2024-06-13 10:30:00,210.61,210.74,209.99,210.74,5319.0,208.7546,208.8835,208.1401,208.8835,5319.0
2024-06-13 10:40:00,210.69,211.39,210.55,211.3,3755.0,208.8339,209.5277,208.6951,209.4385,3755.0
2024-06-13 10:50:00,211.04,211.11,210.91,211.11,845.0,209.1808,209.2502,209.052,209.2502,845.0
2024-06-13 11:00:00,210.99,211.78,210.68,211.78,14184.0,209.1313,209.9143,208.824,209.9143,14184.0
2024-06-13 11:10:00,211.78,212.12,211.78,212.12,1503.0,209.9143,210.2513,209.9143,210.2513,1503.0
2024-06-13 11:20:00,211.95,212.01,211.45,212.01,2894.0,210.0828,210.1423,209.5872,210.1423,2894.0
2024-06-13 11:30:00,211.84,211.89,211.55,211.73,3567.0,209.9738,210.0233,209.6863,209.8648,3567.0
2024-06-13 11:40:00,211.72,211.99,211.62,211.84,10423.0,209.8548,210.1225,209.7557,209.9738,10423.0
2024-06-13 11:50:00,211.85,212.07,211.78,211.85,4013.0,209.9837,210.2018,209.9143,209.9837,4013.0
2024-06-13 12:00:00,211.84,211.85,211.4,211.49,6923.0,209.9738,209.9837,209.5377,209.6269,6923.0
2024-06-13 12:10:00,211.41,211.69,211.41,211.52,2547.0,209.5476,209.8251,209.5476,209.6566,2547.0
2024-06-13 12:20:00,211.53,211.95,211.5,211.84,42242.0,209.6665,210.0828,209.6368,209.9738,42242.0
2024-06-13 12:30:00,211.84,212.22,211.77,212.19,9316.0,209.9738,210.3504,209.9044,210.3207,9316.0
2024-06-13 12:40:00,212.19,212.5,211.99,212.06,2752.0,210.3207,210.628,210.1225,210.1918,2752.0
2024-06-13 12:50:00,212.0,212.38,212.0,212.26,1229.0,210.1324,210.509,210.1324,210.3901,1229.0
2024-06-13 13:00:00,212.11,212.65,212.11,212.52,1115.0,210.2414,210.7766,210.2414,210.6478,1115.0
2024-06-13 13:10:00,212.66,212.66,212.38,212.38,548.0,210.7866,210.7866,210.509,210.509,548.0
2024-06-13 13:20:00,212.37,212.51,212.35,212.35,1762.0,210.4991,210.6379,210.4793,210.4793,1762.0
2024-06-13 13:30:00,212.42,212.43,211.98,211.99,1427.0,210.5487,210.5586,210.1126,210.1225,1427.0
2024-06-13 13:40:00,212.22,212.32,212.11,212.13,2115.0,210.3504,210.4496,210.2414,210.2612,2115.0
2024-06-13 13:50:00,212.26,212.84,212.26,212.84,6314.0,210.3901,210.965,210.3901,210.965,6314.0
2024-06-13 14:00:00,213.01,213.2,212.3,212.5,27095.0,211.1335,211.3218,210.4297,210.628,27095.0
2024-06-13 14:10:00,212.5,212.53,212.31,212.35,8242.0,210.628,210.6577,210.4396,210.4793,8242.0
2024-06-13 14:20:00,212.45,212.76,212.37,212.72,12086.0,210.5784,210.8857,210.4991,210.846,12086.0
2024-06-13 14:30:00,212.83,213.5,212.76,213.5,6559.0,210.9551,211.6192,210.8857,211.6192,6559.0
2024-06-13 14:40:00,213.5,213.63,213.08,213.18,10999.0,211.6192,211.748,211.2029,211.302,10999.0
2024-06-13 14:50:00,212.93,213.15,212.85,213.0,8274.0,211.0542,211.2722,210.9749,211.1236,8274.0
2024-06-13 15:00:00,213.0,213.09,212.51,213.02,7611.0,211.1236,211.2128,210.6379,211.1434,7611.0
2024-06-13 15:10:00,213.03,213.03,212.49,212.53,4176.0,211.1533,211.1533,210.6181,210.6577,4176.0
2024-06-13 15:20:00,212.56,213.23,212.55,213.2,14898.0,210.6874,211.3515,210.6775,211.3218,14898.0
2024-06-13 15:30:00,213.21,213.25,212.87,213.06,6503.0,211.3317,211.3714,210.9947,211.183,6503.0
2024-06-13 15:40:00,213.08,213.71,212.98,213.4,31447.0,211.2029,211.8273,211.1037,211.52,31447.0
2024-06-13 15:50:00,213.31,213.44,212.29,212.34,54835.0,211.4308,211.5597,210.4198,210.4694,54835.0
2024-06-14 09:30:00,210.97,211.22,208.63,210.38,28470.0,209.1114,209.3592,206.7921,208.5266,28470.0
2024-06-14 09:40:00,210.8,211.05,210.27,210.55,26010.0,208.9429,209.1907,208.4176,208.6951,26010.0
2024-06-14 09:50:00,210.62,211.22,210.38,211.05,25473.0,208.7645,209.3592,208.5266,209.1907,25473.0
2024-06-14 10:00:00,211.0,211.0,209.65,209.83,16843.0,209.1412,209.1412,207.8031,207.9815,16843.0
2024-06-14 10:10:00,209.83,210.15,209.24,209.84,11799.0,207.9815,208.2987,207.3967,207.9914,11799.0
2024-06-14 10:20:00,209.69,209.88,209.44,209.85,6843.0,207.8427,208.0311,207.5949,208.0013,6843.0
2024-06-14 10:30:00,209.39,209.39,209.26,209.26,600.0,207.5454,207.5454,207.4165,207.4165,600.0
2024-06-14 10:40:00,209.44,210.86,209.43,210.76,8517.0,207.5949,209.0024,207.585,208.9033,8517.0
2024-06-14 10:50:00,210.85,211.56,210.77,211.05,9387.0,208.9925,209.6963,208.9132,209.1907,9387.0
2024-06-14 11:00:00,211.06,211.06,210.73,210.84,1100.0,209.2007,209.2007,208.8736,208.9826,1100.0
2024-06-14 11:10:00,210.94,211.4,210.91,211.18,14456.0,209.0817,209.5377,209.052,209.3196,14456.0
2024-06-14 11:20:00,211.03,211.64,211.03,211.23,20203.0,209.1709,209.7755,209.1709,209.3692,20203.0
2024-06-14 11:30:00,211.38,211.43,210.63,211.0,10343.0,209.5178,209.5674,208.7744,209.1412,10343.0
2024-06-14 11:40:00,211.05,211.07,210.87,211.02,4246.0,209.1907,209.2106,209.0123,209.161,4246.0
2024-06-14 11:50:00,211.03,211.36,210.89,211.34,6997.0,209.1709,209.498,209.0322,209.4782,6997.0
2024-06-14 12:00:00,211.33,211.33,211.07,211.14,6163.0,209.4683,209.4683,209.2106,209.28,6163.0
2024-06-14 12:10:00,211.1,211.1,211.0,211.03,4828.0,209.2403,209.2403,209.1412,209.1709,4828.0
2024-06-14 12:20:00,211.03,211.48,210.72,211.34,16414.0,209.1709,209.617,208.8637,209.4782,16414.0
2024-06-14 12:30:00,211.3,211.4,211.09,211.17,4742.0,209.4385,209.5377,209.2304,209.3097,4742.0
2024-06-14 12:40:00,211.17,211.17,210.7,210.71,6554.0,209.3097,209.3097,208.8438,208.8537,6554.0
2024-06-14 12:50:00,210.78,211.06,210.61,210.97,4757.0,208.9231,209.2007,208.7546,209.1114,4757.0
2024-06-14 13:00:00,210.95,211.93,210.95,211.82,7496.0,209.0916,210.063,209.0916,209.954,7496.0
2024-06-14 13:10:00,211.84,212.0,211.48,211.5,4768.0,209.9738,210.1324,209.617,209.6368,4768.0
2024-06-14 13:20:00,211.5,211.5,210.94,211.2,5374.0,209.6368,209.6368,209.0817,209.3394,5374.0
2024-06-14 13:30:00,211.11,211.12,210.81,210.81,1500.0,209.2502,209.2601,208.9529,208.9529,1500.0
2024-06-14 13:40:00,210.77,211.03,210.72,211.03,4859.0,208.9132,209.1709,208.8637,209.1709,4859.0
2024-06-14 13:50:00,211.04,211.15,210.84,210.89,5781.0,209.1808,209.2899,208.9826,209.0322,5781.0
2024-06-14 14:00:00,210.96,211.01,210.81,210.87,4902.0,209.1015,209.1511,208.9529,209.0123,4902.0
2024-06-14 14:10:00,210.94,211.08,210.83,211.06,8002.0,209.0817,209.2205,208.9727,209.2007,8002.0
2024-06-14 14:20:00,211.03,211.03,210.85,211.01,2607.0,209.1709,209.1709,208.9925,209.1511,2607.0
2024-06-14 14:30:00,210.97,210.99,210.87,210.9,2781.0,209.1114,209.1313,209.0123,209.0421,2781.0
2024-06-14 14:40:00,210.9,210.98,210.87,210.9,4464.0,209.0421,209.1214,209.0123,209.0421,4464.0
2024-06-14 14:50:00,210.87,211.08,210.82,211.04,8706.0,209.0123,209.2205,208.9628,209.1808,8706.0
2024-06-14 15:00:00,211.01,211.1,211.0,211.02,3914.0,209.1511,209.2403,209.1412,209.161,3914.0
2024-06-14 15:10:00,210.96,211.0,210.8,210.9,6665.0,209.1015,209.1412,208.9429,209.0421,6665.0
2024-06-14 15:20:00,210.91,211.04,210.87,210.99,6728.0,209.052,209.1808,209.0123,209.1313,6728.0
2024-06-14 15:30:00,210.92,211.18,210.86,211.16,14497.0,209.0619,209.3196,209.0024,209.2998,14497.0
2024-06-14 15:40:00,211.1,211.18,210.99,211.08,35001.0,209.2403,209.3196,209.1313,209.2205,35001.0
2024-06-14 15:50:00,211.08,211.74,211.02,211.74,125686.0,209.2205,209.8747,209.161,209.8747,125686.0
2024-06-17 09:30:00,209.06,210.5,205.37,207.74,11183.0,207.2183,208.6456,203.5608,205.9099,11183.0
2024-06-17 09:40:00,208.96,209.46,207.87,207.88,7076.0,207.1192,207.6148,206.0388,206.0487,7076.0
2024-06-17 09:50:00,208.11,209.45,208.1,209.16,14144.0,206.2766,207.6048,206.2667,207.3174,14144.0
2024-06-17 10:00:00,209.1,209.24,208.13,209.06,16536.0,207.2579,207.3967,206.2965,207.2183,16536.0
2024-06-17 10:10:00,209.06,209.07,208.1,208.26,18238.0,207.2183,207.2282,206.2667,206.4253,18238.0
2024-06-17 10:20:00,208.44,208.76,207.71,208.52,24329.0,206.6037,206.9209,205.8802,206.683,24329.0
2024-06-17 10:30:00,208.52,208.58,207.7,207.85,24279.0,206.683,206.7425,205.8703,206.0189,24279.0
2024-06-17 10:40:00,207.84,208.25,207.43,208.05,12978.0,206.009,206.4154,205.6026,206.2172,12978.0
2024-06-17 10:50:00,208.05,208.15,207.66,207.92,7193.0,206.2172,206.3163,205.8306,206.0883,7193.0
2024-06-17 11:00:00,208.0,208.11,207.92,207.97,4000.0,206.1676,206.2766,206.0883,206.1379,4000.0
2024-06-17 11:10:00,207.97,208.98,207.96,208.91,11619.0,206.1379,207.139,206.128,207.0696,11619.0
2024-06-17 11:20:00,208.95,209.32,208.94,209.31,6021.0,207.1092,207.476,207.0993,207.4661,6021.0
2024-06-17 11:30:00,209.34,209.53,209.05,209.19,21636.0,207.4958,207.6841,207.2084,207.3471,21636.0
2024-06-17 11:40:00,209.25,210.11,209.25,209.98,7534.0,207.4066,208.259,207.4066,208.1302,7534.0
2024-06-17 11:50:00,210.06,210.19,209.67,209.77,7576.0,208.2095,208.3383,207.8229,207.922,7576.0
2024-06-17 12:00:00,209.74,210.11,209.73,210.04,2983.0,207.8923,208.259,207.8824,208.1896,2983.0
2024-06-17 12:10:00,210.05,210.22,210.0,210.22,4147.0,208.1996,208.3681,208.15,208.3681,4147.0
2024-06-17 12:20:00,210.1,210.59,209.99,210.48,9101.0,208.2491,208.7348,208.1401,208.6258,9101.0
2024-06-17 12:30:00,210.53,210.53,210.04,210.04,2908.0,208.6753,208.6753,208.1896,208.1896,2908.0
2024-06-17 12:40:00,210.03,210.27,210.03,210.21,3572.0,208.1797,208.4176,208.1797,208.3581,3572.0
2024-06-17 12:50:00,210.16,210.35,210.07,210.35,6468.0,208.3086,208.4969,208.2194,208.4969,6468.0
2024-06-17 13:00:00,210.41,210.53,210.32,210.47,2316.0,208.5564,208.6753,208.4672,208.6159,2316.0
2024-06-17 13:10:00,210.28,210.53,210.28,210.47,2500.0,208.4275,208.6753,208.4275,208.6159,2500.0
2024-06-17 13:20:00,210.4,211.0,210.31,211.0,7072.0,208.5465,209.1412,208.4573,209.1412,7072.0
2024-06-17 13:30:00,210.88,211.25,210.79,211.04,17429.0,209.0222,209.389,208.933,209.1808,17429.0
2024-06-17 13:40:00,211.03,211.14,210.67,210.82,18316.0,209.1709,209.28,208.8141,208.9628,18316.0
2024-06-17 13:50:00,210.72,210.95,210.72,210.83,3985.0,208.8637,209.0916,208.8637,208.9727,3985.0
2024-06-17 14:00:00,210.84,211.3,210.79,211.0,20441.0,208.9826,209.4385,208.933,209.1412,20441.0
2024-06-17 14:10:00,211.08,211.15,210.89,211.07,16410.0,209.2205,209.2899,209.0322,209.2106,16410.0
2024-06-17 14:20:00,211.14,211.69,211.08,211.59,6226.0,209.28,209.8251,209.2205,209.726,6226.0
2024-06-17 14:30:00,211.53,211.54,210.97,211.0,5064.0,209.6665,209.6764,209.1114,209.1412,5064.0
2024-06-17 14:40:00,210.92,211.28,210.92,211.03,6243.0,209.0619,209.4187,209.0619,209.1709,6243.0
2024-06-17 14:50:00,211.0,211.14,210.94,211.06,4914.0,209.1412,209.28,209.0817,209.2007,4914.0
2024-06-17 15:00:00,211.06,211.13,210.96,211.04,5212.0,209.2007,209.27,209.1015,209.1808,5212.0
2024-06-17 15:10:00,211.04,211.29,211.03,211.09,7479.0,209.1808,209.4286,209.1709,209.2304,7479.0
2024-06-17 15:20:00,211.03,211.09,210.98,211.09,5401.0,209.1709,209.2304,209.1214,209.2304,5401.0
2024-06-17 15:30:00,211.0,211.09,210.52,210.52,19797.0,209.1412,209.2304,208.6654,208.6654,19797.0
2024-06-17 15:40:00,210.52,210.83,210.18,210.18,22554.0,208.6654,208.9727,208.3284,208.3284,22554.0
2024-06-17 15:50:00,210.26,210.53,210.14,210.43,58757.0,208.4077,208.6753,208.2888,208.5762,58757.0
2024-06-18 09:30:00,210.82,211.44,210.34,211.15,19083.0,208.9628,209.5773,208.487,209.2899,19083.0
2024-06-18 09:40:00,211.15,212.05,211.15,211.47,17945.0,209.2899,210.1819,209.2899,209.607,17945.0
2024-06-18 09:50:00,211.53,211.8,211.22,211.24,15256.0,209.6665,209.9341,209.3592,209.3791,15256.0
2024-06-18 10:00:00,211.14,211.48,210.33,210.39,9643.0,209.28,209.617,208.4771,208.5366,9643.0
2024-06-18 10:10:00,210.17,211.26,210.17,210.99,10228.0,208.3185,209.3989,208.3185,209.1313,10228.0
2024-06-18 10:20:00,211.41,211.41,210.26,210.31,9151.0,209.5476,209.5476,208.4077,208.4573,9151.0
2024-06-18 10:30:00,210.63,211.45,210.63,211.3,6202.0,208.7744,209.5872,208.7744,209.4385,6202.0
2024-06-18 10:40:00,211.45,211.78,211.26,211.66,7630.0,209.5872,209.9143,209.3989,209.7954,7630.0
2024-06-18 10:50:00,211.66,211.79,211.3,211.3,7768.0,209.7954,209.9242,209.4385,209.4385,7768.0
2024-06-18 11:00:00,211.3,211.73,211.2,211.48,6191.0,209.4385,209.8648,209.3394,209.617,6191.0
2024-06-18 11:10:00,211.56,212.3,211.56,212.3,10572.0,209.6963,210.4297,209.6963,210.4297,10572.0
2024-06-18 11:20:00,212.3,212.35,211.78,211.78,2871.0,210.4297,210.4793,209.9143,209.9143,2871.0
2024-06-18 11:30:00,211.84,212.04,211.8,212.04,9736.0,209.9738,210.172,209.9341,210.172,9736.0
2024-06-18 11:40:00,212.06,212.35,212.06,212.24,3520.0,210.1918,210.4793,210.1918,210.3703,3520.0
2024-06-18 11:50:00,212.13,212.35,211.95,212.27,7695.0,210.2612,210.4793,210.0828,210.4,7695.0
2024-06-18 12:00:00,212.13,212.25,212.05,212.17,944.0,210.2612,210.3802,210.1819,210.3009,944.0
2024-06-18 12:10:00,212.06,212.08,211.87,211.95,8810.0,210.1918,210.2117,210.0035,210.0828,8810.0
2024-06-18 12:20:00,212.05,212.25,211.88,212.06,5238.0,210.1819,210.3802,210.0134,210.1918,5238.0
2024-06-18 12:30:00,212.22,212.26,212.06,212.14,1503.0,210.3504,210.3901,210.1918,210.2711,1503.0
2024-06-18 12:40:00,212.13,212.13,211.99,212.09,2011.0,210.2612,210.2612,210.1225,210.2216,2011.0
2024-06-18 12:50:00,212.04,212.08,211.96,212.07,5066.0,210.172,210.2117,210.0927,210.2018,5066.0
2024-06-18 13:00:00,212.08,212.08,211.69,211.89,8465.0,210.2117,210.2117,209.8251,210.0233,8465.0
2024-06-18 13:10:00,211.75,212.08,211.75,212.01,4414.0,209.8846,210.2117,209.8846,210.1423,4414.0
2024-06-18 13:20:00,212.0,212.1,211.91,212.04,11662.0,210.1324,210.2315,210.0432,210.172,11662.0
2024-06-18 13:30:00,212.02,212.14,211.98,212.13,4576.0,210.1522,210.2711,210.1126,210.2612,4576.0
2024-06-18 13:40:00,212.08,212.14,212.02,212.05,6671.0,210.2117,210.2711,210.1522,210.1819,6671.0
2024-06-18 13:50:00,212.08,212.08,211.93,212.06,6262.0,210.2117,210.2117,210.063,210.1918,6262.0
2024-06-18 14:00:00,212.04,212.18,211.78,212.18,9558.0,210.172,210.3108,209.9143,210.3108,9558.0
2024-06-18 14:10:00,212.2,212.34,211.92,211.99,4529.0,210.3306,210.4694,210.0531,210.1225,4529.0
2024-06-18 14:20:00,212.0,212.16,211.94,212.15,6755.0,210.1324,210.291,210.0729,210.2811,6755.0
2024-06-18 14:30:00,212.14,212.25,212.04,212.04,6638.0,210.2711,210.3802,210.172,210.172,6638.0
2024-06-18 14:40:00,212.08,212.41,212.07,212.12,5877.0,210.2117,210.5388,210.2018,210.2513,5877.0
2024-06-18 14:50:00,212.14,212.35,212.12,212.13,5854.0,210.2711,210.4793,210.2513,210.2612,5854.0
2024-06-18 15:00:00,212.11,212.31,211.99,211.99,8184.0,210.2414,210.4396,210.1225,210.1225,8184.0
2024-06-18 15:10:00,212.08,212.4,211.95,212.31,9372.0,210.2117,210.5289,210.0828,210.4396,9372.0
2024-06-18 15:20:00,212.36,212.38,212.12,212.13,3720.0,210.4892,210.509,210.2513,210.2612,3720.0
2024-06-18 15:30:00,212.19,212.33,212.12,212.2,10073.0,210.3207,210.4595,210.2513,210.3306,10073.0
2024-06-18 15:40:00,212.25,212.62,212.15,212.31,17457.0,210.3802,210.7469,210.2811,210.4396,17457.0
2024-06-18 15:50:00,212.31,212.54,212.0,212.18,62718.0,210.4396,210.6676,210.1324,210.3108,62718.0
2024-06-20 09:30:00,210.94,211.74,210.01,211.15,5823.0,209.0817,209.8747,208.1599,209.2899,5823.0
2024-06-20 09:40:00,211.35,211.35,210.64,210.92,1200.0,209.4881,209.4881,208.7844,209.0619,1200.0
2024-06-20 09:50:00,211.18,211.51,210.89,211.5,23305.0,209.3196,209.6467,209.0322,209.6368,23305.0
2024-06-20 10:00:00,211.49,212.1,211.27,211.49,21556.0,209.6269,210.2315,209.4088,209.6269,21556.0
2024-06-20 10:10:00,211.08,212.66,211.08,212.62,18492.0,209.2205,210.7866,209.2205,210.7469,18492.0
2024-06-20 10:20:00,212.62,212.62,211.68,211.85,8687.0,210.7469,210.7469,209.8152,209.9837,8687.0
2024-06-20 10:30:00,211.69,211.76,211.24,211.48,9296.0,209.8251,209.8945,209.3791,209.617,9296.0
2024-06-20 10:40:00,211.44,211.65,211.35,211.51,9213.0,209.5773,209.7855,209.4881,209.6467,9213.0
2024-06-20 10:50:00,211.47,211.93,211.37,211.84,11757.0,209.607,210.063,209.5079,209.9738,11757.0
2024-06-20 11:00:00,211.9,212.28,211.89,212.23,12905.0,210.0333,210.4099,210.0233,210.3603,12905.0
2024-06-20 11:10:00,212.21,212.4,212.08,212.08,20658.0,210.3405,210.5289,210.2117,210.2117,20658.0
2024-06-20 11:20:00,211.91,212.25,211.91,212.22,8821.0,210.0432,210.3802,210.0432,210.3504,8821.0
2024-06-20 11:30:00,212.16,212.24,211.92,212.06,5606.0,210.291,210.3703,210.0531,210.1918,5606.0
2024-06-20 11:40:00,211.97,212.76,211.88,212.61,11134.0,210.1026,210.8857,210.0134,210.737,11134.0
2024-06-20 11:50:00,212.76,212.98,212.58,212.8,7778.0,210.8857,211.1037,210.7073,210.9253,7778.0
2024-06-20 12:00:00,212.76,213.17,212.73,213.11,4488.0,210.8857,211.2921,210.8559,211.2326,4488.0
2024-06-20 12:10:00,213.15,213.6,213.1,213.2,3571.0,211.2722,211.7183,211.2227,211.3218,3571.0
2024-06-20 12:20:00,213.22,213.29,212.65,213.18,6120.0,211.3416,211.411,210.7766,211.302,6120.0
2024-06-20 12:30:00,213.0,213.14,212.64,212.96,7851.0,211.1236,211.2623,210.7667,211.0839,7851.0
2024-06-20 12:40:00,212.99,213.21,212.91,213.21,3128.0,211.1137,211.3317,211.0344,211.3317,3128.0
2024-06-20 12:50:00,213.2,213.45,213.1,213.39,3721.0,211.3218,211.5696,211.2227,211.5101,3721.0
2024-06-20 13:00:00,213.36,213.36,212.98,213.1,5578.0,211.4804,211.4804,211.1037,211.2227,5578.0
2024-06-20 13:10:00,213.06,213.37,213.06,213.37,3483.0,211.183,211.4903,211.183,211.4903,3483.0
2024-06-20 13:20:00,213.16,213.43,213.14,213.36,10534.0,211.2822,211.5498,211.2623,211.4804,10534.0
2024-06-20 13:30:00,213.41,213.81,213.27,213.58,16516.0,211.53,211.9264,211.3912,211.6985,16516.0
2024-06-20 13:40:00,213.69,213.83,213.49,213.49,2569.0,211.8075,211.9463,211.6092,211.6092,2569.0
2024-06-20 13:50:00,213.52,213.87,213.52,213.8,4912.0,211.639,211.9859,211.639,211.9165,4912.0
2024-06-20 14:00:00,213.86,214.21,213.79,214.13,6999.0,211.976,212.3229,211.9066,212.2436,6999.0
2024-06-20 14:10:00,214.11,214.19,214.03,214.12,4409.0,212.2238,212.3031,212.1445,212.2337,4409.0
2024-06-20 14:20:00,214.12,214.97,214.12,214.84,23872.0,212.2337,213.0762,212.2337,212.9474,23872.0
2024-06-20 14:30:00,214.75,214.76,214.2,214.38,11475.0,212.8581,212.8681,212.313,212.4914,11475.0
2024-06-20 14:40:00,214.41,214.41,213.96,214.12,6931.0,212.5211,212.5211,212.0751,212.2337,6931.0
2024-06-20 14:50:00,214.03,214.34,214.02,214.24,43011.0,212.1445,212.4518,212.1346,212.3526,43011.0
2024-06-20 15:00:00,214.24,214.34,213.81,213.88,13483.0,212.3526,212.4518,211.9264,211.9958,13483.0
2024-06-20 15:10:00,213.86,214.0,213.8,213.88,10549.0,211.976,212.1148,211.9165,211.9958,10549.0
2024-06-20 15:20:00,213.88,213.98,213.71,213.98,12178.0,211.9958,212.0949,211.8273,212.0949,12178.0
2024-06-20 15:30:00,213.9,213.9,213.32,213.78,29855.0,212.0156,212.0156,211.4407,211.8967,29855.0
2024-06-20 15:40:00,213.78,213.78,213.25,213.27,49930.0,211.8967,211.8967,211.3714,211.3912,49930.0
2024-06-20 15:50:00,213.29,213.96,213.04,213.3,103404.0,211.411,212.0751,211.1632,211.4209,103404.0
2024-06-21 09:30:00,213.36,213.53,211.47,211.47,100829.0,211.4804,211.6489,209.607,209.607,100829.0
2024-06-21 09:40:00,211.34,211.5,210.28,210.66,13859.0,209.4782,209.6368,208.4275,208.8042,13859.0
2024-06-21 09:50:00,210.64,211.09,210.16,210.41,8562.0,208.7844,209.2304,208.3086,208.5564,8562.0
2024-06-21 10:00:00,210.51,210.64,209.13,209.62,15024.0,208.6555,208.7844,207.2877,207.7733,15024.0
2024-06-21 10:10:00,209.58,210.17,209.46,209.73,4780.0,207.7337,208.3185,207.6148,207.8824,4780.0
2024-06-21 10:20:00,209.83,210.1,209.76,209.84,12033.0,207.9815,208.2491,207.9121,207.9914,12033.0
2024-06-21 10:30:00,209.88,210.1,209.74,210.03,5450.0,208.0311,208.2491,207.8923,208.1797,5450.0
2024-06-21 10:40:00,210.0,210.13,208.93,209.03,28842.0,208.15,208.2788,207.0894,207.1885,28842.0
2024-06-21 10:50:00,209.05,209.61,208.92,209.33,14061.0,207.2084,207.7634,207.0795,207.4859,14061.0
2024-06-21 11:00:00,209.28,209.28,208.32,208.36,8613.0,207.4363,207.4363,206.4848,206.5244,8613.0
2024-06-21 11:10:00,208.69,209.15,208.62,208.66,4946.0,206.8515,207.3075,206.7822,206.8218,4946.0
2024-06-21 11:20:00,208.76,209.27,208.73,209.2,3826.0,206.9209,207.4264,206.8912,207.357,3826.0
2024-06-21 11:30:00,209.2,210.08,209.03,210.0,8836.0,207.357,208.2293,207.1885,208.15,8836.0
2024-06-21 11:40:00,210.0,210.0,209.65,209.81,10199.0,208.15,208.15,207.8031,207.9617,10199.0
2024-06-21 11:50:00,209.94,210.07,209.8,209.81,7847.0,208.0905,208.2194,207.9518,207.9617,7847.0
2024-06-21 12:00:00,209.94,210.08,209.36,209.63,10109.0,208.0905,208.2293,207.5156,207.7833,10109.0
2024-06-21 12:10:00,209.75,210.25,209.73,210.15,28956.0,207.9022,208.3978,207.8824,208.2987,28956.0
2024-06-21 12:20:00,210.12,210.76,210.01,210.43,10734.0,208.2689,208.9033,208.1599,208.5762,10734.0
2024-06-21 12:30:00,210.52,210.68,210.4,210.53,3324.0,208.6654,208.824,208.5465,208.6753,3324.0
2024-06-21 12:40:00,210.53,210.62,210.39,210.46,3889.0,208.6753,208.7645,208.5366,208.6059,3889.0
2024-06-21 12:50:00,210.44,210.7,210.18,210.18,13280.0,208.5861,208.8438,208.3284,208.3284,13280.0
2024-06-21 13:00:00,209.96,210.65,209.84,210.58,3882.0,208.1103,208.7943,207.9914,208.7249,3882.0
2024-06-21 13:10:00,210.48,210.57,209.18,209.2,13971.0,208.6258,208.715,207.3372,207.357,13971.0
2024-06-21 13:20:00,209.02,209.25,208.46,208.86,14033.0,207.1786,207.4066,206.6236,207.02,14033.0
2024-06-21 13:30:00,208.73,209.15,208.41,209.02,12943.0,206.8912,207.3075,206.574,207.1786,12943.0
2024-06-21 13:40:00,208.91,209.3,208.72,209.2,8983.0,207.0696,207.4562,206.8813,207.357,8983.0
2024-06-21 13:50:00,209.29,210.44,209.29,209.74,22689.0,207.4462,208.5861,207.4462,207.8923,22689.0
2024-06-21 14:00:00,209.82,210.19,209.69,209.92,14339.0,207.9716,208.3383,207.8427,208.0707,14339.0
2024-06-21 14:10:00,209.92,210.01,209.47,209.89,10001.0,208.0707,208.1599,207.6247,208.041,10001.0
2024-06-21 14:20:00,209.9,210.22,209.81,210.03,16469.0,208.0509,208.3681,207.9617,208.1797,16469.0
2024-06-21 14:30:00,210.16,210.31,209.86,209.86,6560.0,208.3086,208.4573,208.0112,208.0112,6560.0
2024-06-21 14:40:00,209.81,209.93,209.7,209.78,5413.0,207.9617,208.0806,207.8526,207.9319,5413.0
2024-06-21 14:50:00,209.78,210.17,209.65,210.16,8833.0,207.9319,208.3185,207.8031,208.3086,8833.0
2024-06-21 15:00:00,210.19,210.42,209.31,209.31,36224.0,208.3383,208.5663,207.4661,207.4661,36224.0
2024-06-21 15:10:00,209.41,209.8,209.3,209.65,17159.0,207.5652,207.9518,207.4562,207.8031,17159.0
2024-06-21 15:20:00,209.64,209.66,209.14,209.48,13253.0,207.7932,207.813,207.2976,207.6346,13253.0
2024-06-21 15:30:00,209.45,210.36,209.44,210.31,16395.0,207.6048,208.5068,207.5949,208.4573,16395.0
2024-06-21 15:40:00,210.31,210.37,208.01,208.01,72021.0,208.4573,208.5167,206.1775,206.1775,72021.0
2024-06-21 15:50:00,208.02,208.06,200.0,205.44,590427.0,206.1874,206.2271,198.2381,203.6302,590427.0
2024-06-24 09:30:00,189.95,193.73,186.32,188.84,185410.0,188.2766,192.0233,184.6786,187.1764,185410.0
2024-06-24 09:40:00,189.0,190.54,182.7,184.42,253626.0,187.335,188.8614,181.0905,182.7953,253626.0
2024-06-24 09:50:00,184.46,188.61,184.01,184.18,78807.0,182.835,186.9484,182.389,182.5575,78807.0
2024-06-24 10:00:00,184.18,184.61,181.0,183.97,178519.0,182.5575,182.9837,179.4055,182.3493,178519.0
2024-06-24 10:10:00,183.61,185.32,183.39,184.95,69860.0,181.9925,183.6874,181.7744,183.3207,69860.0
2024-06-24 10:20:00,184.95,185.22,182.92,183.3,78035.0,183.3207,183.5883,181.3086,181.6852,78035.0
2024-06-24 10:30:00,183.3,184.03,181.15,181.33,94590.0,181.6852,182.4088,179.5542,179.7326,94590.0
2024-06-24 10:40:00,181.16,181.96,179.82,180.29,125601.0,179.5641,180.357,178.2359,178.7017,125601.0
2024-06-24 10:50:00,180.28,182.18,179.42,181.5,70166.0,178.6918,180.5751,177.8394,179.9011,70166.0
2024-06-24 11:00:00,181.56,184.53,180.98,184.41,65291.0,179.9605,182.9044,179.3856,182.7854,65291.0
2024-06-24 11:10:00,184.34,185.92,183.81,185.43,77620.0,182.716,184.2821,182.1907,183.7964,77620.0
2024-06-24 11:20:00,185.53,186.48,183.66,183.68,29957.0,183.8956,184.8372,182.042,182.0619,29957.0
2024-06-24 11:30:00,183.84,184.82,183.65,183.9,29641.0,182.2205,183.1918,182.0321,182.2799,29641.0
2024-06-24 11:40:00,183.94,184.74,182.11,182.11,34364.0,182.3196,183.1125,180.5057,180.5057,34364.0
2024-06-24 11:50:00,182.21,183.28,181.65,183.2,44339.0,180.6048,181.6654,180.0497,181.5861,44339.0
2024-06-24 12:00:00,183.38,183.39,182.89,183.15,15438.0,181.7645,181.7744,181.2788,181.5365,15438.0
2024-06-24 12:10:00,183.11,184.64,183.09,184.29,33910.0,181.4969,183.0134,181.4771,182.6665,33910.0
2024-06-24 12:20:00,184.23,184.29,183.18,183.59,29211.0,182.607,182.6665,181.5663,181.9727,29211.0
2024-06-24 12:30:00,183.69,183.69,182.09,182.17,38043.0,182.0718,182.0718,180.4859,180.5652,38043.0
2024-06-24 12:40:00,182.38,183.23,181.88,183.09,41530.0,180.7733,181.6158,180.2777,181.4771,41530.0
2024-06-24 12:50:00,183.0,183.18,181.76,183.18,41132.0,181.3879,181.5663,180.1588,181.5663,41132.0
2024-06-24 13:00:00,183.18,184.7,182.98,184.36,24304.0,181.5663,183.0729,181.368,182.7359,24304.0
2024-06-24 13:10:00,184.37,184.77,184.15,184.41,26573.0,182.7458,183.1423,182.5277,182.7854,26573.0
2024-06-24 13:20:00,184.58,184.8,183.79,183.79,25002.0,182.9539,183.172,182.1709,182.1709,25002.0
2024-06-24 13:30:00,184.01,184.1,183.32,183.95,19441.0,182.389,182.4782,181.705,182.3295,19441.0
2024-06-24 13:40:00,184.0,184.08,183.54,183.54,23761.0,182.379,182.4583,181.9231,181.9231,23761.0
2024-06-24 13:50:00,183.55,183.56,182.89,183.13,28759.0,181.933,181.9429,181.2788,181.5167,28759.0
2024-06-24 14:00:00,183.14,183.14,182.05,182.7,29262.0,181.5266,181.5266,180.4462,181.0905,29262.0
2024-06-24 14:10:00,182.84,183.28,182.3,182.32,23146.0,181.2293,181.6654,180.694,180.7138,23146.0
2024-06-24 14:20:00,182.42,183.02,181.86,183.02,40134.0,180.813,181.4077,180.2579,181.4077,40134.0
2024-06-24 14:30:00,182.96,183.04,181.89,182.66,32141.0,181.3482,181.4275,180.2876,181.0508,32141.0
2024-06-24 14:40:00,182.61,182.66,181.93,181.93,32749.0,181.0013,181.0508,180.3273,180.3273,32749.0
2024-06-24 14:50:00,181.93,182.34,181.62,181.75,35308.0,180.3273,180.7337,180.02,180.1489,35308.0
2024-06-24 15:00:00,181.75,181.84,180.02,180.78,132429.0,180.1489,180.2381,178.4341,179.1874,132429.0
2024-06-24 15:10:00,180.74,181.33,180.0,180.9,49254.0,179.1478,179.7326,178.4143,179.3064,49254.0
2024-06-24 15:20:00,180.9,181.82,180.63,181.26,32998.0,179.3064,180.2182,179.0387,179.6632,32998.0
2024-06-24 15:30:00,181.32,181.41,180.36,180.68,51547.0,179.7227,179.8119,178.7711,179.0883,51547.0
2024-06-24 15:40:00,180.8,181.04,180.45,180.94,92668.0,179.2072,179.4451,178.8603,179.346,92668.0
2024-06-24 15:50:00,180.94,182.42,180.92,182.19,268734.0,179.346,180.813,179.3262,180.585,268734.0
2024-06-25 09:30:00,185.07,186.81,182.59,183.56,112949.0,183.4396,185.1643,180.9815,181.9429,112949.0
2024-06-25 09:40:00,183.83,185.0,182.22,184.55,53581.0,182.2105,183.3702,180.6147,182.9242,53581.0
2024-06-25 09:50:00,184.5,184.52,182.93,183.72,47262.0,182.8746,182.8945,181.3185,182.1015,47262.0
2024-06-25 10:00:00,183.66,185.02,182.79,182.81,33581.0,182.042,183.3901,181.1797,181.1995,33581.0
2024-06-25 10:10:00,183.0,183.56,181.44,182.19,56583.0,181.3879,181.9429,179.8416,180.585,56583.0
2024-06-25 10:20:00,182.42,183.22,181.62,181.87,30557.0,180.813,181.6059,180.02,180.2678,30557.0
2024-06-25 10:30:00,182.14,182.54,181.67,181.75,26925.0,180.5354,180.9319,180.0696,180.1489,26925.0
2024-06-25 10:40:00,181.88,182.14,181.05,181.56,33909.0,180.2777,180.5354,179.455,179.9605,33909.0
2024-06-25 10:50:00,181.7,181.7,180.66,181.25,24838.0,180.0993,180.0993,179.0685,179.6533,24838.0
2024-06-25 11:00:00,181.23,181.3,180.34,180.95,24805.0,179.6334,179.7028,178.7513,179.3559,24805.0
2024-06-25 11:10:00,180.95,181.98,180.94,181.16,17546.0,179.3559,180.3768,179.346,179.5641,17546.0
2024-06-25 11:20:00,181.16,181.45,181.03,181.13,22551.0,179.5641,179.8515,179.4352,179.5343,22551.0
2024-06-25 11:30:00,181.13,181.33,180.71,181.22,17166.0,179.5343,179.7326,179.118,179.6235,17166.0
2024-06-25 11:40:00,181.08,181.75,180.89,181.63,14390.0,179.4848,180.1489,179.2964,180.0299,14390.0
2024-06-25 11:50:00,181.52,182.48,181.12,182.48,17677.0,179.9209,180.8724,179.5244,180.8724,17677.0
2024-06-25 12:00:00,182.53,182.53,181.83,181.99,19069.0,180.922,180.922,180.2282,180.3868,19069.0
2024-06-25 12:10:00,181.99,182.29,181.86,181.98,9306.0,180.3868,180.6841,180.2579,180.3768,9306.0
2024-06-25 12:20:00,182.04,182.74,181.93,182.72,29491.0,180.4363,181.1301,180.3273,181.1103,29491.0
2024-06-25 12:30:00,182.67,182.75,182.06,182.42,35627.0,181.0608,181.1401,180.4561,180.813,35627.0
2024-06-25 12:40:00,182.41,182.42,181.62,181.91,16253.0,180.8031,180.813,180.02,180.3075,16253.0
2024-06-25 12:50:00,181.92,182.18,181.83,182.18,4947.0,180.3174,180.5751,180.2282,180.5751,4947.0
2024-06-25 13:00:00,182.12,182.21,181.7,181.9,19283.0,180.5156,180.6048,180.0993,180.2975,19283.0
2024-06-25 13:10:00,181.78,182.05,181.02,181.49,30712.0,180.1786,180.4462,179.4253,179.8912,30712.0
2024-06-25 13:20:00,181.49,182.19,181.41,182.01,19041.0,179.8912,180.585,179.8119,180.4066,19041.0
2024-06-25 13:30:00,182.05,182.65,181.66,182.43,27617.0,180.4462,181.0409,180.0597,180.8229,27617.0
2024-06-25 13:40:00,182.42,182.45,181.71,182.37,27695.0,180.813,180.8427,180.1092,180.7634,27695.0
2024-06-25 13:50:00,182.27,182.28,181.86,182.05,19498.0,180.6643,180.6742,180.2579,180.4462,19498.0
2024-06-25 14:00:00,182.05,182.05,181.54,181.93,16874.0,180.4462,180.4462,179.9407,180.3273,16874.0
2024-06-25 14:10:00,181.93,182.68,181.88,182.48,23150.0,180.3273,181.0707,180.2777,180.8724,23150.0
2024-06-25 14:20:00,182.52,182.55,181.98,182.37,17453.0,180.9121,180.9418,180.3768,180.7634,17453.0
2024-06-25 14:30:00,182.37,182.37,181.79,182.06,19149.0,180.7634,180.7634,180.1885,180.4561,19149.0
2024-06-25 14:40:00,182.12,183.0,182.09,182.35,18381.0,180.5156,181.3879,180.4859,180.7436,18381.0
2024-06-25 14:50:00,182.35,182.9,182.35,182.59,13353.0,180.7436,181.2887,180.7436,180.9815,13353.0
2024-06-25 15:00:00,182.59,182.69,182.35,182.37,14618.0,180.9815,181.0806,180.7436,180.7634,14618.0
2024-06-25 15:10:00,182.37,182.57,182.22,182.53,15837.0,180.7634,180.9616,180.6147,180.922,15837.0
2024-06-25 15:20:00,182.53,182.83,182.39,182.64,21987.0,180.922,181.2194,180.7832,181.031,21987.0
2024-06-25 15:30:00,182.66,183.59,182.66,183.45,33328.0,181.0508,181.9727,181.0508,181.8339,33328.0
2024-06-25 15:40:00,183.47,183.69,183.22,183.59,47567.0,181.8537,182.0718,181.6059,181.9727,47567.0
2024-06-25 15:50:00,183.63,184.07,183.46,183.86,169724.0,182.0123,182.4484,181.8438,182.2403,169724.0
2024-06-26 09:30:00,183.84,186.0,183.84,185.81,24611.0,182.2205,184.3614,182.2205,184.1731,24611.0
2024-06-26 09:40:00,186.12,186.93,185.61,186.55,17799.0,184.4804,185.2832,183.9749,184.9066,17799.0
2024-06-26 09:50:00,186.58,186.58,185.66,186.14,10830.0,184.9363,184.9363,184.0244,184.5002,10830.0
2024-06-26 10:00:00,185.89,186.49,185.49,186.34,27086.0,184.2524,184.8471,183.8559,184.6984,27086.0
2024-06-26 10:10:00,186.59,187.26,186.37,186.95,23252.0,184.9462,185.6103,184.7282,185.3031,23252.0
2024-06-26 10:20:00,186.89,187.1,186.31,186.5,15923.0,185.2436,185.4517,184.6687,184.857,15923.0
2024-06-26 10:30:00,186.5,186.94,186.18,186.38,14663.0,184.857,185.2931,184.5398,184.7381,14663.0
2024-06-26 10:40:00,186.5,186.93,186.32,186.5,23363.0,184.857,185.2832,184.6786,184.857,23363.0
2024-06-26 10:50:00,186.64,186.75,186.34,186.47,8859.0,184.9958,185.1048,184.6984,184.8273,8859.0
2024-06-26 11:00:00,186.47,186.65,186.29,186.55,15631.0,184.8273,185.0057,184.6489,184.9066,15631.0
2024-06-26 11:10:00,186.42,186.46,186.0,186.2,27139.0,184.7777,184.8174,184.3614,184.5597,27139.0
2024-06-26 11:20:00,186.21,186.69,186.19,186.56,12858.0,184.5696,185.0453,184.5498,184.9165,12858.0
2024-06-26 11:30:00,186.5,186.53,184.82,185.22,31410.0,184.857,184.8868,183.1918,183.5883,31410.0
2024-06-26 11:40:00,185.22,185.22,184.53,184.69,13626.0,183.5883,183.5883,182.9044,183.063,13626.0
2024-06-26 11:50:00,184.58,184.99,184.53,184.73,6401.0,182.9539,183.3603,182.9044,183.1026,6401.0
2024-06-26 12:00:00,184.58,185.28,184.47,185.19,8302.0,182.9539,183.6478,182.8449,183.5586,8302.0
2024-06-26 12:10:00,185.29,185.41,184.94,185.37,10533.0,183.6577,183.7766,183.3108,183.737,10533.0
2024-06-26 12:20:00,185.37,185.43,185.08,185.43,8456.0,183.737,183.7964,183.4495,183.7964,8456.0
2024-06-26 12:30:00,185.22,185.43,185.14,185.41,3535.0,183.5883,183.7964,183.509,183.7766,3535.0
2024-06-26 12:40:00,185.29,185.39,185.15,185.37,5773.0,183.6577,183.7568,183.5189,183.737,5773.0
2024-06-26 12:50:00,185.37,185.78,185.31,185.66,7477.0,183.737,184.1434,183.6775,184.0244,7477.0
2024-06-26 13:00:00,185.74,185.74,185.53,185.71,4933.0,184.1037,184.1037,183.8956,184.074,4933.0
2024-06-26 13:10:00,185.51,186.1,185.48,185.69,9578.0,183.8757,184.4605,183.846,184.0542,9578.0
2024-06-26 13:20:00,185.78,185.94,185.61,185.72,5236.0,184.1434,184.302,183.9749,184.0839,5236.0
2024-06-26 13:30:00,185.62,185.65,185.28,185.39,14001.0,183.9848,184.0145,183.6478,183.7568,14001.0
2024-06-26 13:40:00,185.3,185.46,185.2,185.4,4384.0,183.6676,183.8262,183.5685,183.7667,4384.0
2024-06-26 13:50:00,185.4,185.68,185.15,185.37,9151.0,183.7667,184.0442,183.5189,183.737,9151.0
2024-06-26 14:00:00,185.64,185.64,185.14,185.22,3289.0,184.0046,184.0046,183.509,183.5883,3289.0
2024-06-26 14:10:00,185.15,185.44,185.07,185.33,6969.0,183.5189,183.8064,183.4396,183.6973,6969.0
2024-06-26 14:20:00,185.34,185.89,185.33,185.79,8682.0,183.7072,184.2524,183.6973,184.1533,8682.0
2024-06-26 14:30:00,185.81,185.9,185.71,185.81,3616.0,184.1731,184.2623,184.074,184.1731,3616.0
2024-06-26 14:40:00,185.83,185.96,185.68,185.91,12285.0,184.1929,184.3218,184.0442,184.2722,12285.0
2024-06-26 14:50:00,185.93,186.05,185.72,185.86,5210.0,184.292,184.411,184.0839,184.2227,5210.0
2024-06-26 15:00:00,185.95,186.07,185.67,185.99,6988.0,184.3119,184.4308,184.0343,184.3515,6988.0
2024-06-26 15:10:00,185.95,186.14,185.43,185.77,21330.0,184.3119,184.5002,183.7964,184.1335,21330.0
2024-06-26 15:20:00,185.77,186.37,185.77,186.27,15849.0,184.1335,184.7282,184.1335,184.629,15849.0
2024-06-26 15:30:00,186.31,186.47,185.92,186.26,20467.0,184.6687,184.8273,184.2821,184.6191,20467.0
2024-06-26 15:40:00,186.25,186.44,185.93,186.24,14801.0,184.6092,184.7975,184.292,184.5993,14801.0
2024-06-26 15:50:00,186.23,187.32,186.22,186.5,68521.0,184.5894,185.6698,184.5795,184.857,68521.0
2024-06-27 09:30:00,189.5,191.56,187.57,190.55,51745.0,187.8306,189.8724,185.9176,188.8713,51745.0
2024-06-27 09:40:00,190.56,191.86,190.15,190.95,32349.0,188.8813,190.1698,188.4749,189.2678,32349.0
2024-06-27 09:50:00,190.91,191.89,190.56,191.89,32255.0,189.2282,190.1995,188.8813,190.1995,32255.0
2024-06-27 10:00:00,191.67,192.22,191.24,192.22,38496.0,189.9815,190.5266,189.5553,190.5266,38496.0
2024-06-27 10:10:00,192.15,192.74,191.56,191.75,37477.0,190.4572,191.042,189.8724,190.0608,37477.0
2024-06-27 10:20:00,191.84,192.34,191.53,192.04,21078.0,190.15,190.6456,189.8427,190.3482,21078.0
2024-06-27 10:30:00,192.04,192.15,190.66,191.36,27989.0,190.3482,190.4572,188.9804,189.6742,27989.0
2024-06-27 10:40:00,191.38,192.1,191.35,191.49,11523.0,189.694,190.4077,189.6643,189.8031,11523.0
2024-06-27 10:50:00,191.35,191.36,190.06,190.63,12640.0,189.6643,189.6742,188.3857,188.9506,12640.0
2024-06-27 11:00:00,190.68,190.78,189.49,189.6,8077.0,189.0002,189.0993,187.8207,187.9297,8077.0
2024-06-27 11:10:00,189.52,189.99,189.51,189.91,5496.0,187.8504,188.3163,187.8405,188.237,5496.0
2024-06-27 11:20:00,189.91,189.98,189.12,189.38,7463.0,188.237,188.3064,187.4539,187.7116,7463.0
2024-06-27 11:30:00,189.41,189.55,188.7,188.96,8229.0,187.7414,187.8802,187.0376,187.2953,8229.0
2024-06-27 11:40:00,188.81,189.24,188.63,189.18,5373.0,187.1467,187.5729,186.9683,187.5134,5373.0
2024-06-27 11:50:00,189.29,189.3,188.97,189.3,5820.0,187.6224,187.6324,187.3053,187.6324,5820.0
2024-06-27 12:00:00,189.34,190.01,189.34,189.95,5098.0,187.672,188.3361,187.672,188.2766,5098.0
2024-06-27 12:10:00,190.05,190.05,189.51,189.52,8079.0,188.3757,188.3757,187.8405,187.8504,8079.0
2024-06-27 12:20:00,189.56,189.57,188.77,188.96,5654.0,187.8901,187.9,187.107,187.2953,5654.0
2024-06-27 12:30:00,189.06,189.18,188.57,188.76,6117.0,187.3945,187.5134,186.9088,187.0971,6117.0
2024-06-27 12:40:00,188.82,188.92,188.46,188.56,6171.0,187.1566,187.2557,186.7998,186.8989,6171.0
2024-06-27 12:50:00,188.66,189.12,188.66,189.12,4499.0,186.998,187.4539,186.998,187.4539,4499.0
2024-06-27 13:00:00,189.3,189.57,188.88,188.98,6597.0,187.6324,187.9,187.2161,187.3152,6597.0
2024-06-27 13:10:00,189.03,189.11,188.89,188.97,2598.0,187.3647,187.444,187.226,187.3053,2598.0
2024-06-27 13:20:00,188.86,189.25,188.6,189.25,4774.0,187.1962,187.5828,186.9385,187.5828,4774.0
2024-06-27 13:30:00,189.28,189.31,188.97,189.19,4801.0,187.6125,187.6423,187.3053,187.5233,4801.0
2024-06-27 13:40:00,189.18,189.26,188.96,189.13,5099.0,187.5134,187.5927,187.2953,187.4639,5099.0
2024-06-27 13:50:00,189.13,189.17,188.99,189.08,6766.0,187.4639,187.5035,187.3251,187.4143,6766.0
2024-06-27 14:00:00,189.1,189.36,188.98,189.36,7975.0,187.4341,187.6918,187.3152,187.6918,7975.0
2024-06-27 14:10:00,189.41,190.28,189.4,189.89,10631.0,187.7414,188.6037,187.7315,188.2172,10631.0
2024-06-27 14:20:00,189.94,190.06,189.41,190.0,12676.0,188.2667,188.3857,187.7414,188.3262,12676.0
2024-06-27 14:30:00,190.0,190.6,189.85,190.59,15666.0,188.3262,188.9209,188.1775,188.911,15666.0
2024-06-27 14:40:00,190.56,191.07,190.5,190.78,12011.0,188.8813,189.3868,188.8218,189.0993,12011.0
2024-06-27 14:50:00,190.75,191.07,190.75,190.76,7281.0,189.0696,189.3868,189.0696,189.0795,7281.0
2024-06-27 15:00:00,190.89,191.15,190.65,190.65,7112.0,189.2083,189.4661,188.9705,188.9705,7112.0
2024-06-27 15:10:00,190.67,191.15,190.6,191.14,6642.0,188.9903,189.4661,188.9209,189.4561,6642.0
2024-06-27 15:20:00,191.13,191.38,191.06,191.25,6245.0,189.4462,189.694,189.3768,189.5652,6245.0
2024-06-27 15:30:00,191.18,191.47,191.07,191.39,31370.0,189.4958,189.7832,189.3868,189.7039,31370.0
2024-06-27 15:40:00,191.44,192.09,191.35,192.03,24900.0,189.7535,190.3978,189.6643,190.3383,24900.0
2024-06-27 15:50:00,191.98,192.3,191.5,191.56,112971.0,190.2887,190.6059,189.813,189.8724,112971.0
2024-06-28 09:30:00,191.71,194.6,191.4,194.18,35147.0,190.0211,192.8857,189.7139,192.4694,35147.0
2024-06-28 09:40:00,194.04,194.51,193.47,194.44,30210.0,192.3306,192.7965,191.7656,192.7271,30210.0
2024-06-28 09:50:00,194.25,194.3,193.0,193.0,57256.0,192.5387,192.5883,191.2998,191.2998,57256.0
2024-06-28 10:00:00,193.48,193.97,193.12,193.81,12033.0,191.7755,192.2612,191.4187,192.1026,12033.0
2024-06-28 10:10:00,193.73,193.77,192.16,192.17,9777.0,192.0233,192.063,190.4672,190.4771,9777.0
2024-06-28 10:20:00,192.22,192.48,191.76,192.35,7777.0,190.5266,190.7843,190.0707,190.6555,7777.0
2024-06-28 10:30:00,192.34,192.66,191.92,192.66,6511.0,190.6456,190.9628,190.2293,190.9628,6511.0
2024-06-28 10:40:00,192.56,192.82,192.45,192.81,7920.0,190.8636,191.1213,190.7546,191.1114,7920.0
2024-06-28 10:50:00,192.57,192.61,191.65,191.66,7153.0,190.8735,190.9132,189.9617,189.9716,7153.0
2024-06-28 11:00:00,191.54,191.95,191.08,191.64,12335.0,189.8526,190.259,189.3967,189.9517,12335.0
2024-06-28 11:10:00,191.64,191.75,191.02,191.57,12609.0,189.9517,190.0608,189.3372,189.8824,12609.0
2024-06-28 11:20:00,191.57,191.92,191.53,191.91,8015.0,189.8824,190.2293,189.8427,190.2194,8015.0
2024-06-28 11:30:00,191.88,192.5,191.51,191.51,15691.0,190.1896,190.8042,189.8229,189.8229,15691.0
2024-06-28 11:40:00,191.57,191.57,191.12,191.26,6006.0,189.8824,189.8824,189.4363,189.5751,6006.0
2024-06-28 11:50:00,191.34,192.11,191.34,191.88,9068.0,189.6544,190.4176,189.6544,190.1896,9068.0
2024-06-28 12:00:00,191.98,192.06,191.85,191.88,1726.0,190.2887,190.368,190.1599,190.1896,1726.0
2024-06-28 12:10:00,191.96,191.96,191.63,191.74,7363.0,190.2689,190.2689,189.9418,190.0509,7363.0
2024-06-28 12:20:00,191.66,192.13,191.66,191.82,5290.0,189.9716,190.4374,189.9716,190.1302,5290.0
2024-06-28 12:30:00,191.84,192.04,191.82,192.04,5982.0,190.15,190.3482,190.1302,190.3482,5982.0
2024-06-28 12:40:00,191.89,192.14,191.78,191.84,3155.0,190.1995,190.4473,190.0905,190.15,3155.0
2024-06-28 12:50:00,191.9,191.92,191.43,191.54,4792.0,190.2094,190.2293,189.7436,189.8526,4792.0
2024-06-28 13:00:00,191.53,191.65,191.2,191.5,4134.0,189.8427,189.9617,189.5156,189.813,4134.0
2024-06-28 13:10:00,191.51,191.51,191.11,191.22,3602.0,189.8229,189.8229,189.4264,189.5354,3602.0
2024-06-28 13:20:00,191.31,191.43,190.97,190.97,2651.0,189.6246,189.7436,189.2876,189.2876,2651.0
2024-06-28 13:30:00,190.88,191.04,190.8,190.82,5251.0,189.1984,189.357,189.1191,189.139,5251.0
2024-06-28 13:40:00,191.02,191.02,190.84,190.88,2784.0,189.3372,189.3372,189.1588,189.1984,2784.0
2024-06-28 13:50:00,190.85,191.26,190.8,191.0,5211.0,189.1687,189.5751,189.1191,189.3174,5211.0
2024-06-28 14:00:00,190.84,191.08,190.67,191.07,5853.0,189.1588,189.3967,188.9903,189.3868,5853.0
2024-06-28 14:10:00,191.01,191.13,190.96,191.06,5393.0,189.3273,189.4462,189.2777,189.3768,5393.0
2024-06-28 14:20:00,191.0,191.28,190.91,190.95,7072.0,189.3174,189.5949,189.2282,189.2678,7072.0
2024-06-28 14:30:00,190.94,191.01,190.68,190.73,6159.0,189.2579,189.3273,189.0002,189.0498,6159.0
2024-06-28 14:40:00,190.8,191.06,190.8,191.03,4455.0,189.1191,189.3768,189.1191,189.3471,4455.0
2024-06-28 14:50:00,190.97,191.08,190.65,190.8,3202.0,189.2876,189.3967,188.9705,189.1191,3202.0
2024-06-28 15:00:00,190.68,190.69,190.16,190.34,13780.0,189.0002,189.0101,188.4848,188.6632,13780.0
2024-06-28 15:10:00,190.34,190.42,190.04,190.12,11358.0,188.6632,188.7425,188.3658,188.4451,11358.0
2024-06-28 15:20:00,190.11,190.26,190.02,190.07,12883.0,188.4352,188.5839,188.346,188.3956,12883.0
2024-06-28 15:30:00,190.11,190.41,189.57,190.33,26038.0,188.4352,188.7326,187.9,188.6533,26038.0
2024-06-28 15:40:00,190.33,190.78,190.33,190.52,29790.0,188.6533,189.0993,188.6533,188.8416,29790.0
2024-06-28 15:50:00,190.47,191.8,190.38,191.79,122227.0,188.792,190.1103,188.7028,190.1004,122227.0
2024-07-01 09:30:00,190.91,191.41,189.44,190.34,38963.0,189.2282,189.7238,187.7711,188.6632,38963.0
2024-07-01 09:40:00,190.84,192.38,190.8,192.37,7631.0,189.1588,190.6852,189.1191,190.6753,7631.0
2024-07-01 09:50:00,192.09,192.15,191.0,191.38,15211.0,190.3978,190.4572,189.3174,189.694,15211.0
2024-07-01 10:00:00,191.59,192.0,190.8,191.26,8390.0,189.9022,190.3086,189.1191,189.5751,8390.0
2024-07-01 10:10:00,191.1,191.51,190.86,191.5,12060.0,189.4165,189.8229,189.1786,189.813,12060.0
2024-07-01 10:20:00,191.53,191.53,189.97,190.08,8918.0,189.8427,189.8427,188.2965,188.4055,8918.0
2024-07-01 10:30:00,190.06,190.06,189.34,189.45,4881.0,188.3857,188.3857,187.672,187.781,4881.0
2024-07-01 10:40:00,189.35,189.39,188.58,188.58,5492.0,187.6819,187.7216,186.9187,186.9187,5492.0
2024-07-01 10:50:00,188.67,189.16,188.21,188.89,8836.0,187.0079,187.4936,186.552,187.226,8836.0
2024-07-01 11:00:00,188.88,189.16,188.55,188.89,4040.0,187.2161,187.4936,186.889,187.226,4040.0
2024-07-01 11:10:00,188.7,188.9,188.4,188.4,9824.0,187.0376,187.2359,186.7403,186.7403,9824.0
2024-07-01 11:20:00,188.29,188.38,188.01,188.01,4976.0,186.6313,186.7205,186.3537,186.3537,4976.0
2024-07-01 11:30:00,188.0,188.01,187.41,187.54,5361.0,186.3438,186.3537,185.759,185.8879,5361.0
2024-07-01 11:40:00,187.3,187.49,187.13,187.13,4535.0,185.65,185.8383,185.4815,185.4815,4535.0
2024-07-01 11:50:00,187.1,187.73,187.1,187.73,12766.0,185.4517,186.0762,185.4517,186.0762,12766.0
2024-07-01 12:00:00,187.77,187.95,187.49,187.95,6945.0,186.1158,186.2942,185.8383,186.2942,6945.0
2024-07-01 12:10:00,187.94,188.21,187.82,187.91,8312.0,186.2843,186.552,186.1654,186.2546,8312.0
2024-07-01 12:20:00,187.81,188.14,187.68,187.86,33325.0,186.1555,186.4826,186.0266,186.205,33325.0
2024-07-01 12:30:00,187.74,187.74,187.22,187.49,7402.0,186.0861,186.0861,185.5707,185.8383,7402.0
2024-07-01 12:40:00,187.5,187.62,187.33,187.42,3795.0,185.8482,185.9672,185.6797,185.7689,3795.0
2024-07-01 12:50:00,187.42,187.77,187.35,187.65,10248.0,185.7689,186.1158,185.6995,185.9969,10248.0
2024-07-01 13:00:00,187.64,187.64,186.88,187.22,8324.0,185.987,185.987,185.2337,185.5707,8324.0
2024-07-01 13:10:00,187.22,187.28,186.83,186.83,6422.0,185.5707,185.6301,185.1841,185.1841,6422.0
2024-07-01 13:20:00,186.77,187.27,186.72,186.93,11539.0,185.1246,185.6202,185.0751,185.2832,11539.0
2024-07-01 13:30:00,186.93,187.06,186.71,186.71,6046.0,185.2832,185.4121,185.0652,185.0652,6046.0
2024-07-01 13:40:00,186.74,187.25,186.65,187.18,7701.0,185.0949,185.6004,185.0057,185.531,7701.0
2024-07-01 13:50:00,187.09,187.42,186.74,186.74,4663.0,185.4418,185.7689,185.0949,185.0949,4663.0
2024-07-01 14:00:00,186.81,186.83,186.34,186.63,6655.0,185.1643,185.1841,184.6984,184.9859,6655.0
2024-07-01 14:10:00,186.66,186.71,186.22,186.36,7477.0,185.0156,185.0652,184.5795,184.7183,7477.0
2024-07-01 14:20:00,186.27,186.53,186.22,186.42,4600.0,184.629,184.8868,184.5795,184.7777,4600.0
2024-07-01 14:30:00,186.41,186.46,186.23,186.46,4472.0,184.7678,184.8174,184.5894,184.8174,4472.0
2024-07-01 14:40:00,186.37,186.87,186.36,186.69,8687.0,184.7282,185.2238,184.7183,185.0453,8687.0
2024-07-01 14:50:00,186.85,187.01,186.78,186.79,7153.0,185.2039,185.3625,185.1346,185.1445,7153.0
2024-07-01 15:00:00,186.8,186.87,186.72,186.87,8663.0,185.1544,185.2238,185.0751,185.2238,8663.0
2024-07-01 15:10:00,186.76,187.32,186.74,187.32,7638.0,185.1147,185.6698,185.0949,185.6698,7638.0
2024-07-01 15:20:00,187.25,187.26,186.98,187.18,8631.0,185.6004,185.6103,185.3328,185.531,8631.0
2024-07-01 15:30:00,187.14,187.57,187.14,187.57,12176.0,185.4914,185.9176,185.4914,185.9176,12176.0
2024-07-01 15:40:00,187.54,187.63,187.26,187.46,17445.0,185.8879,185.9771,185.6103,185.8086,17445.0
2024-07-01 15:50:00,187.43,187.65,186.86,186.89,98101.0,185.7788,185.9969,185.2138,185.2436,98101.0
2024-07-02 09:30:00,187.5,189.0,187.5,189.0,9089.0,185.8482,187.335,185.8482,187.335,9089.0
2024-07-02 09:40:00,189.0,189.94,188.57,189.48,21251.0,187.335,188.2667,186.9088,187.8108,21251.0
2024-07-02 09:50:00,189.44,189.67,188.37,188.81,6847.0,187.7711,187.9991,186.7105,187.1467,6847.0
2024-07-02 10:00:00,188.75,189.28,188.75,189.16,6520.0,187.0872,187.6125,187.0872,187.4936,6520.0
2024-07-02 10:10:00,189.11,189.36,188.83,189.2,5751.0,187.444,187.6918,187.1665,187.5332,5751.0
2024-07-02 10:20:00,189.21,189.21,188.5,188.5,9212.0,187.5431,187.5431,186.8394,186.8394,9212.0
2024-07-02 10:30:00,188.5,188.67,188.46,188.48,4245.0,186.8394,187.0079,186.7998,186.8196,4245.0
2024-07-02 10:40:00,188.48,188.81,187.93,188.01,12175.0,186.8196,187.1467,186.2744,186.3537,12175.0
2024-07-02 10:50:00,187.99,188.91,187.95,188.91,6992.0,186.3339,187.2458,186.2942,187.2458,6992.0
2024-07-02 11:00:00,188.81,189.06,188.66,188.96,9625.0,187.1467,187.3945,186.998,187.2953,9625.0
2024-07-02 11:10:00,188.99,189.43,188.79,188.84,7343.0,187.3251,187.7612,187.1268,187.1764,7343.0
2024-07-02 11:20:00,188.83,189.25,188.68,189.23,6386.0,187.1665,187.5828,187.0178,187.563,6386.0
2024-07-02 11:30:00,189.23,189.26,188.59,188.64,3698.0,187.563,187.5927,186.9286,186.9782,3698.0
2024-07-02 11:40:00,188.69,189.12,188.5,189.08,4655.0,187.0277,187.4539,186.8394,187.4143,4655.0
2024-07-02 11:50:00,189.09,189.43,188.98,189.13,16621.0,187.4242,187.7612,187.3152,187.4639,16621.0
2024-07-02 12:00:00,189.15,189.25,188.74,188.81,4524.0,187.4837,187.5828,187.0773,187.1467,4524.0
2024-07-02 12:10:00,188.82,189.26,188.82,189.2,5226.0,187.1566,187.5927,187.1566,187.5332,5226.0
2024-07-02 12:20:00,189.13,189.21,189.02,189.17,2250.0,187.4639,187.5431,187.3548,187.5035,2250.0
2024-07-02 12:30:00,189.14,189.14,188.68,188.75,3902.0,187.4738,187.4738,187.0178,187.0872,3902.0
2024-07-02 12:40:00,188.75,188.94,188.69,188.89,4855.0,187.0872,187.2755,187.0277,187.226,4855.0
2024-07-02 12:50:00,188.79,188.85,188.7,188.74,2414.0,187.1268,187.1863,187.0376,187.0773,2414.0
2024-07-02 13:00:00,188.72,188.78,188.68,188.77,2052.0,187.0575,187.1169,187.0178,187.107,2052.0
2024-07-02 13:10:00,188.79,188.79,188.45,188.61,8486.0,187.1268,187.1268,186.7898,186.9484,8486.0
2024-07-02 13:20:00,188.7,188.7,188.24,188.34,3233.0,187.0376,187.0376,186.5817,186.6808,3233.0
2024-07-02 13:30:00,188.27,188.41,188.27,188.39,2997.0,186.6114,186.7502,186.6114,186.7304,2997.0
2024-07-02 13:40:00,188.41,188.41,188.29,188.37,1681.0,186.7502,186.7502,186.6313,186.7105,1681.0
2024-07-02 13:50:00,188.37,188.6,188.37,188.52,11504.0,186.7105,186.9385,186.7105,186.8592,11504.0
2024-07-02 14:00:00,188.5,188.94,188.5,188.84,5082.0,186.8394,187.2755,186.8394,187.1764,5082.0
2024-07-02 14:10:00,188.87,189.17,188.86,189.14,4040.0,187.2061,187.5035,187.1962,187.4738,4040.0
2024-07-02 14:20:00,189.15,189.15,188.88,188.91,8025.0,187.4837,187.4837,187.2161,187.2458,8025.0
2024-07-02 14:30:00,188.8,189.1,188.8,189.03,4296.0,187.1368,187.4341,187.1368,187.3647,4296.0
2024-07-02 14:40:00,189.03,189.04,188.88,188.92,3157.0,187.3647,187.3746,187.2161,187.2557,3157.0
2024-07-02 14:50:00,188.81,188.89,188.73,188.8,4733.0,187.1467,187.226,187.0674,187.1368,4733.0
2024-07-02 15:00:00,188.75,188.99,188.75,188.9,7224.0,187.0872,187.3251,187.0872,187.2359,7224.0
2024-07-02 15:10:00,188.88,189.17,188.8,189.04,9707.0,187.2161,187.5035,187.1368,187.3746,9707.0
2024-07-02 15:20:00,189.13,189.14,188.97,188.98,5380.0,187.4639,187.4738,187.3053,187.3152,5380.0
2024-07-02 15:30:00,189.02,189.25,188.8,189.25,13826.0,187.3548,187.5828,187.1368,187.5828,13826.0
2024-07-02 15:40:00,189.28,189.63,189.28,189.35,25695.0,187.6125,187.9594,187.6125,187.6819,25695.0
2024-07-02 15:50:00,189.25,189.58,189.17,189.25,68755.0,187.5828,187.9099,187.5035,187.5828,68755.0
2024-07-03 09:30:00,189.59,189.7,188.66,188.75,14469.0,187.9198,188.0288,186.998,187.0872,14469.0
2024-07-03 09:40:00,188.39,188.97,188.06,188.78,2082.0,186.7304,187.3053,186.4033,187.1169,2082.0
2024-07-03 09:50:00,188.69,189.2,188.52,189.2,2369.0,187.0277,187.5332,186.8592,187.5332,2369.0
2024-07-03 10:00:00,189.17,189.96,189.15,189.96,2359.0,187.5035,188.2865,187.4837,188.2865,2359.0
2024-07-03 10:10:00,189.96,189.99,188.72,188.72,6248.0,188.2865,188.3163,187.0575,187.0575,6248.0
2024-07-03 10:20:00,188.67,189.08,188.66,189.08,1972.0,187.0079,187.4143,186.998,187.4143,1972.0
2024-07-03 10:30:00,189.09,189.74,188.8,189.65,4134.0,187.4242,188.0685,187.1368,187.9793,4134.0
2024-07-03 10:40:00,189.75,189.78,189.24,189.43,8219.0,188.0784,188.1081,187.5729,187.7612,8219.0
2024-07-03 10:50:00,189.66,189.66,189.21,189.21,2123.0,187.9892,187.9892,187.5431,187.5431,2123.0
2024-07-03 11:00:00,189.35,189.97,189.34,189.73,11352.0,187.6819,188.2965,187.672,188.0586,11352.0
2024-07-03 11:10:00,189.57,189.76,189.51,189.76,1626.0,187.9,188.0883,187.8405,188.0883,1626.0
2024-07-03 11:20:00,189.82,189.9,189.33,189.33,16193.0,188.1478,188.2271,187.6621,187.6621,16193.0
2024-07-03 11:30:00,189.4,189.49,188.99,189.06,4916.0,187.7315,187.8207,187.3251,187.3945,4916.0
2024-07-03 11:40:00,188.98,189.54,188.85,189.49,5594.0,187.3152,187.8702,187.1863,187.8207,5594.0
2024-07-03 11:50:00,189.56,189.56,189.08,189.12,6393.0,187.8901,187.8901,187.4143,187.4539,6393.0
2024-07-03 12:00:00,189.1,189.3,188.91,189.22,2485.0,187.4341,187.6324,187.2458,187.5531,2485.0
2024-07-03 12:10:00,189.22,189.26,189.03,189.03,5085.0,187.5531,187.5927,187.3647,187.3647,5085.0
2024-07-03 12:20:00,189.18,189.26,188.76,188.81,9509.0,187.5134,187.5927,187.0971,187.1467,9509.0
2024-07-03 12:30:00,188.84,188.88,188.06,188.88,19447.0,187.1764,187.2161,186.4033,187.2161,19447.0
2024-07-03 12:40:00,188.9,189.29,188.9,189.21,16178.0,187.2359,187.6224,187.2359,187.5431,16178.0
2024-07-03 12:50:00,189.21,189.89,189.16,189.16,29742.0,187.5431,188.2172,187.4936,187.4936,29742.0
2024-07-05 09:30:00,190.5,190.87,189.32,190.2,18818.0,188.8218,189.1885,187.6522,188.5244,18818.0
2024-07-05 09:40:00,190.22,190.41,189.8,190.13,4011.0,188.5442,188.7326,188.1279,188.455,4011.0
2024-07-05 09:50:00,190.41,191.22,190.41,190.83,7907.0,188.7326,189.5354,188.7326,189.1489,7907.0
2024-07-05 10:00:00,191.07,191.16,190.16,191.08,10303.0,189.3868,189.476,188.4848,189.3967,10303.0
2024-07-05 10:10:00,190.77,191.43,190.77,191.42,2826.0,189.0894,189.7436,189.0894,189.7337,2826.0
2024-07-05 10:20:00,191.55,192.15,191.55,191.97,2329.0,189.8625,190.4572,189.8625,190.2788,2329.0
2024-07-05 10:30:00,192.14,192.65,191.82,192.09,13701.0,190.4473,190.9528,190.1302,190.3978,13701.0
2024-07-05 10:40:00,192.49,192.81,192.45,192.52,4032.0,190.7943,191.1114,190.7546,190.824,4032.0
2024-07-05 10:50:00,192.59,193.09,192.59,193.09,4664.0,190.8934,191.389,190.8934,191.389,4664.0
2024-07-05 11:00:00,192.73,193.06,192.46,192.53,6216.0,191.0321,191.3592,190.7645,190.8339,6216.0
2024-07-05 11:10:00,192.28,192.68,192.27,192.6,5410.0,190.5861,190.9826,190.5762,190.9033,5410.0
2024-07-05 11:20:00,192.76,192.77,192.43,192.64,1119.0,191.0619,191.0718,190.7348,190.9429,1119.0
2024-07-05 11:30:00,192.64,193.24,192.51,193.24,7311.0,190.9429,191.5376,190.8141,191.5376,7311.0
2024-07-05 11:40:00,193.08,193.37,193.08,193.37,512.0,191.3791,191.6665,191.3791,191.6665,512.0
2024-07-05 11:50:00,193.42,193.72,193.04,193.59,7118.0,191.7161,192.0134,191.3394,191.8846,7118.0
2024-07-05 12:00:00,193.57,193.8,193.41,193.62,5535.0,191.8647,192.0927,191.7061,191.9143,5535.0
2024-07-05 12:10:00,193.79,193.92,193.58,193.87,5321.0,192.0828,192.2117,191.8746,192.1621,5321.0
2024-07-05 12:20:00,193.98,194.0,193.51,193.76,6413.0,192.2711,192.2909,191.8053,192.0531,6413.0
2024-07-05 12:30:00,193.76,193.82,193.5,193.73,8698.0,192.0531,192.1125,191.7954,192.0233,8698.0
2024-07-05 12:40:00,193.66,193.66,193.4,193.57,5578.0,191.9539,191.9539,191.6962,191.8647,5578.0
2024-07-05 12:50:00,193.58,193.83,193.58,193.83,3147.0,191.8746,192.1224,191.8746,192.1224,3147.0
2024-07-05 13:00:00,193.85,193.85,193.62,193.73,5000.0,192.1423,192.1423,191.9143,192.0233,5000.0
2024-07-05 13:10:00,193.69,193.75,193.16,193.16,6263.0,191.9837,192.0432,191.4583,191.4583,6263.0
2024-07-05 13:20:00,193.28,193.92,193.28,193.78,6742.0,191.5773,192.2117,191.5773,192.0729,6742.0
2024-07-05 13:30:00,193.69,194.0,193.63,193.99,2236.0,191.9837,192.2909,191.9242,192.281,2236.0
2024-07-05 13:40:00,193.96,193.97,193.54,193.82,10077.0,192.2513,192.2612,191.835,192.1125,10077.0
2024-07-05 13:50:00,193.84,194.01,193.84,193.9,3241.0,192.1324,192.3009,192.1324,192.1918,3241.0
2024-07-05 14:00:00,193.89,194.03,193.57,194.03,6054.0,192.1819,192.3207,191.8647,192.3207,6054.0
2024-07-05 14:10:00,193.81,194.16,193.76,194.15,4401.0,192.1026,192.4495,192.0531,192.4396,4401.0
2024-07-05 14:20:00,194.05,194.13,193.74,193.92,4030.0,192.3405,192.4198,192.0332,192.2117,4030.0
2024-07-05 14:30:00,194.0,194.0,193.88,193.88,1500.0,192.2909,192.2909,192.172,192.172,1500.0
2024-07-05 14:40:00,193.98,193.98,193.81,193.9,1855.0,192.2711,192.2711,192.1026,192.1918,1855.0
2024-07-05 14:50:00,193.87,194.1,193.87,193.99,1706.0,192.1621,192.3901,192.1621,192.281,1706.0
2024-07-05 15:00:00,194.01,194.13,193.86,194.07,10016.0,192.3009,192.4198,192.1522,192.3603,10016.0
2024-07-05 15:10:00,194.06,194.43,194.03,194.36,9830.0,192.3504,192.7172,192.3207,192.6478,9830.0
2024-07-05 15:20:00,194.34,194.63,194.32,194.47,18911.0,192.628,192.9154,192.6081,192.7568,18911.0
2024-07-05 15:30:00,194.39,194.66,194.34,194.58,11468.0,192.6775,192.9451,192.628,192.8658,11468.0
2024-07-05 15:40:00,194.65,194.87,194.52,194.69,12860.0,192.9352,193.1533,192.8064,192.9749,12860.0
2024-07-05 15:50:00,194.73,195.0,194.57,194.69,55294.0,193.0145,193.2821,192.8559,192.9749,55294.0
2024-07-08 09:30:00,194.35,194.35,193.74,194.25,6829.0,192.6379,192.6379,192.0332,192.5387,6829.0
2024-07-08 09:40:00,194.25,194.72,193.83,194.68,10423.0,192.5387,193.0046,192.1224,192.965,10423.0
2024-07-08 09:50:00,194.67,194.72,194.28,194.56,6306.0,192.955,193.0046,192.5685,192.846,6306.0
2024-07-08 10:00:00,194.54,194.86,193.89,194.31,15009.0,192.8262,193.1434,192.1819,192.5982,15009.0
2024-07-08 10:10:00,194.39,194.57,193.6,193.6,8723.0,192.6775,192.8559,191.8945,191.8945,8723.0
2024-07-08 10:20:00,193.81,193.82,192.98,192.98,3165.0,192.1026,192.1125,191.2799,191.2799,3165.0
2024-07-08 10:30:00,192.9,193.09,192.56,192.98,6736.0,191.2006,191.389,190.8636,191.2799,6736.0
2024-07-08 10:40:00,193.07,193.27,192.92,193.27,1033.0,191.3691,191.5674,191.2205,191.5674,1033.0
2024-07-08 10:50:00,193.33,193.71,193.27,193.71,2904.0,191.6269,192.0035,191.5674,192.0035,2904.0
2024-07-08 11:00:00,193.66,193.84,193.4,193.4,2344.0,191.9539,192.1324,191.6962,191.6962,2344.0
2024-07-08 11:10:00,193.38,193.51,192.86,192.86,2100.0,191.6764,191.8053,191.161,191.161,2100.0
2024-07-08 11:20:00,192.95,193.09,192.76,193.09,2148.0,191.2502,191.389,191.0619,191.389,2148.0
2024-07-08 11:30:00,193.09,193.09,192.35,192.45,4583.0,191.389,191.389,190.6555,190.7546,4583.0
2024-07-08 11:40:00,192.28,192.38,192.02,192.17,5707.0,190.5861,190.6852,190.3284,190.4771,5707.0
2024-07-08 11:50:00,192.21,192.49,192.02,192.02,2848.0,190.5167,190.7943,190.3284,190.3284,2848.0
2024-07-08 12:00:00,192.16,192.16,192.03,192.16,730.0,190.4672,190.4672,190.3383,190.4672,730.0
2024-07-08 12:10:00,192.22,192.41,191.9,192.41,6383.0,190.5266,190.715,190.2094,190.715,6383.0
2024-07-08 12:20:00,192.41,192.57,192.41,192.57,1000.0,190.715,190.8735,190.715,190.8735,1000.0
2024-07-08 12:30:00,192.64,192.81,192.58,192.61,2074.0,190.9429,191.1114,190.8835,190.9132,2074.0
2024-07-08 12:40:00,192.57,192.83,192.44,192.83,3129.0,190.8735,191.1313,190.7447,191.1313,3129.0
2024-07-08 12:50:00,192.64,192.81,192.56,192.8,2396.0,190.9429,191.1114,190.8636,191.1015,2396.0
2024-07-08 13:00:00,192.71,193.04,192.71,192.91,3195.0,191.0123,191.3394,191.0123,191.2106,3195.0
2024-07-08 13:10:00,192.96,192.96,192.55,192.63,3200.0,191.2601,191.2601,190.8537,190.933,3200.0
2024-07-08 13:20:00,192.65,193.04,192.62,193.04,5458.0,190.9528,191.3394,190.9231,191.3394,5458.0
2024-07-08 13:30:00,193.0,193.06,192.87,192.92,5236.0,191.2998,191.3592,191.1709,191.2205,5236.0
2024-07-08 13:40:00,192.81,193.12,192.81,193.12,1710.0,191.1114,191.4187,191.1114,191.4187,1710.0
2024-07-08 13:50:00,193.08,193.12,193.02,193.09,2200.0,191.3791,191.4187,191.3196,191.389,2200.0
2024-07-08 14:00:00,192.98,193.05,192.77,192.91,1922.0,191.2799,191.3493,191.0718,191.2106,1922.0
2024-07-08 14:10:00,193.0,193.0,192.77,192.87,1623.0,191.2998,191.2998,191.0718,191.1709,1623.0
2024-07-08 14:20:00,192.88,193.13,192.86,193.13,1910.0,191.1808,191.4286,191.161,191.4286,1910.0
2024-07-08 14:30:00,193.06,193.55,193.05,193.55,4734.0,191.3592,191.8449,191.3493,191.8449,4734.0
2024-07-08 14:40:00,193.53,193.53,192.87,192.9,4772.0,191.8251,191.8251,191.1709,191.2006,4772.0
2024-07-08 14:50:00,192.81,192.9,192.64,192.89,2828.0,191.1114,191.2006,190.9429,191.1907,2828.0
2024-07-08 15:00:00,192.89,193.04,192.79,193.04,1500.0,191.1907,191.3394,191.0916,191.3394,1500.0
2024-07-08 15:10:00,192.95,193.01,192.75,192.75,4014.0,191.2502,191.3097,191.052,191.052,4014.0
2024-07-08 15:20:00,192.72,192.83,192.65,192.7,4542.0,191.0222,191.1313,190.9528,191.0024,4542.0
2024-07-08 15:30:00,192.68,192.87,192.43,192.51,8926.0,190.9826,191.1709,190.7348,190.8141,8926.0
2024-07-08 15:40:00,192.52,192.73,192.47,192.48,6343.0,190.824,191.0321,190.7744,190.7843,6343.0
2024-07-08 15:50:00,192.52,193.04,192.37,192.91,63693.0,190.824,191.3394,190.6753,191.2106,63693.0
2024-07-09 09:30:00,193.48,193.71,191.94,193.19,6929.0,191.7755,192.0035,190.2491,191.4881,6929.0
2024-07-09 09:40:00,192.48,194.56,192.47,193.5,6388.0,190.7843,192.846,190.7744,191.7954,6388.0
2024-07-09 09:50:00,193.46,194.31,192.87,193.84,1386.0,191.7557,192.5982,191.1709,192.1324,1386.0
2024-07-09 10:00:00,193.12,193.12,191.13,191.55,3414.0,191.4187,191.4187,189.4462,189.8625,3414.0
2024-07-09 10:10:00,191.52,191.66,190.15,190.15,7155.0,189.8328,189.9716,188.4749,188.4749,7155.0
2024-07-09 10:20:00,190.34,191.34,190.33,191.34,6193.0,188.6632,189.6544,188.6533,189.6544,6193.0
2024-07-09 10:30:00,190.67,191.35,190.65,191.08,5113.0,188.9903,189.6643,188.9705,189.3967,5113.0
2024-07-09 10:40:00,191.03,191.3,190.74,191.28,750.0,189.3471,189.6147,189.0597,189.5949,750.0
2024-07-09 10:50:00,191.24,191.26,190.82,191.0,2906.0,189.5553,189.5751,189.139,189.3174,2906.0
2024-07-09 11:00:00,190.72,190.79,189.78,189.88,9000.0,189.0398,189.1092,188.1081,188.2072,9000.0
2024-07-09 11:10:00,189.87,190.08,189.56,189.56,7733.0,188.1973,188.4055,187.8901,187.8901,7733.0
2024-07-09 11:20:00,189.7,189.85,189.38,189.5,4924.0,188.0288,188.1775,187.7116,187.8306,4924.0
2024-07-09 11:30:00,189.63,189.98,189.07,189.09,8708.0,187.9594,188.3064,187.4044,187.4242,8708.0
2024-07-09 11:40:00,189.01,189.41,188.89,189.28,4018.0,187.3449,187.7414,187.226,187.6125,4018.0
2024-07-09 11:50:00,189.42,189.42,188.68,188.99,5462.0,187.7513,187.7513,187.0178,187.3251,5462.0
2024-07-09 12:00:00,189.04,189.05,188.85,189.03,2139.0,187.3746,187.3846,187.1863,187.3647,2139.0
2024-07-09 12:10:00,188.91,189.08,188.63,188.63,4281.0,187.2458,187.4143,186.9683,186.9683,4281.0
2024-07-09 12:20:00,188.57,189.09,188.57,188.83,5795.0,186.9088,187.4242,186.9088,187.1665,5795.0
2024-07-09 12:30:00,188.87,189.07,188.56,188.78,4213.0,187.2061,187.4044,186.8989,187.1169,4213.0
2024-07-09 12:40:00,188.65,189.23,188.61,189.21,5599.0,186.9881,187.563,186.9484,187.5431,5599.0
2024-07-09 12:50:00,189.27,189.81,189.16,189.81,12073.0,187.6026,188.1379,187.4936,188.1379,12073.0
2024-07-09 13:00:00,190.0,190.19,189.73,190.0,3499.0,188.3262,188.5145,188.0586,188.3262,3499.0
2024-07-09 13:10:00,190.0,190.0,189.52,189.66,4421.0,188.3262,188.3262,187.8504,187.9892,4421.0
2024-07-09 13:20:00,189.58,189.96,189.23,189.61,6112.0,187.9099,188.2865,187.563,187.9396,6112.0
2024-07-09 13:30:00,189.64,189.9,189.64,189.88,1048.0,187.9694,188.2271,187.9694,188.2072,1048.0
2024-07-09 13:40:00,190.0,190.38,189.83,189.99,4836.0,188.3262,188.7028,188.1577,188.3163,4836.0
2024-07-09 13:50:00,190.08,190.27,189.97,190.19,8005.0,188.4055,188.5938,188.2965,188.5145,8005.0
2024-07-09 14:00:00,190.05,190.19,189.66,189.78,2207.0,188.3757,188.5145,187.9892,188.1081,2207.0
2024-07-09 14:10:00,190.0,190.64,189.94,190.51,4894.0,188.3262,188.9605,188.2667,188.8317,4894.0
2024-07-09 14:20:00,190.4,190.64,190.17,190.25,2301.0,188.7227,188.9605,188.4947,188.574,2301.0
2024-07-09 14:30:00,190.18,190.25,189.87,190.13,11442.0,188.5046,188.574,188.1973,188.455,11442.0
2024-07-09 14:40:00,190.14,190.31,189.94,189.99,4850.0,188.465,188.6335,188.2667,188.3163,4850.0
2024-07-09 14:50:00,190.0,190.08,189.0,189.07,4779.0,188.3262,188.4055,187.335,187.4044,4779.0
2024-07-09 15:00:00,189.01,189.63,188.97,189.4,5921.0,187.3449,187.9594,187.3053,187.7315,5921.0
2024-07-09 15:10:00,189.44,189.57,189.22,189.52,8185.0,187.7711,187.9,187.5531,187.8504,8185.0
2024-07-09 15:20:00,189.53,189.61,189.25,189.36,11197.0,187.8603,187.9396,187.5828,187.6918,11197.0
2024-07-09 15:30:00,189.39,189.56,189.24,189.45,30786.0,187.7216,187.8901,187.5729,187.781,30786.0
2024-07-09 15:40:00,189.5,189.75,189.28,189.74,23285.0,187.8306,188.0784,187.6125,188.0685,23285.0
2024-07-09 15:50:00,189.62,190.35,189.5,190.32,72992.0,187.9495,188.6731,187.8306,188.6434,72992.0
2024-07-10 09:30:00,191.74,192.44,191.42,191.42,7803.0,190.0509,190.7447,189.7337,189.7337,7803.0
2024-07-10 09:40:00,190.56,190.88,189.7,190.25,11652.0,188.8813,189.1984,188.0288,188.574,11652.0
2024-07-10 09:50:00,190.68,191.26,190.26,190.9,4800.0,189.0002,189.5751,188.5839,189.2183,4800.0
2024-07-10 10:00:00,191.08,191.09,189.96,190.1,3466.0,189.3967,189.4066,188.2865,188.4253,3466.0
2024-07-10 10:10:00,190.1,190.57,189.44,190.19,7132.0,188.4253,188.8912,187.7711,188.5145,7132.0
2024-07-10 10:20:00,189.57,190.1,189.15,189.64,10622.0,187.9,188.4253,187.4837,187.9694,10622.0
2024-07-10 10:30:00,189.58,190.59,189.58,190.19,5239.0,187.9099,188.911,187.9099,188.5145,5239.0
2024-07-10 10:40:00,190.25,190.53,190.0,190.46,4594.0,188.574,188.8515,188.3262,188.7821,4594.0
2024-07-10 10:50:00,190.53,191.32,190.53,191.21,3704.0,188.8515,189.6346,188.8515,189.5255,3704.0
2024-07-10 11:00:00,191.22,191.23,190.84,191.22,2838.0,189.5354,189.5454,189.1588,189.5354,2838.0
2024-07-10 11:10:00,191.16,191.16,190.35,190.8,4147.0,189.476,189.476,188.6731,189.1191,4147.0
2024-07-10 11:20:00,190.61,190.94,190.39,190.78,8245.0,188.9308,189.2579,188.7128,189.0993,8245.0
2024-07-10 11:30:00,190.84,191.14,190.66,191.14,2580.0,189.1588,189.4561,188.9804,189.4561,2580.0
2024-07-10 11:40:00,191.05,191.05,190.38,190.38,2600.0,189.3669,189.3669,188.7028,188.7028,2600.0
2024-07-10 11:50:00,190.43,190.64,190.43,190.57,1274.0,188.7524,188.9605,188.7524,188.8912,1274.0
2024-07-10 12:00:00,190.35,190.53,190.35,190.46,1466.0,188.6731,188.8515,188.6731,188.7821,1466.0
2024-07-10 12:10:00,190.45,191.08,190.44,190.9,5693.0,188.7722,189.3967,188.7623,189.2183,5693.0
2024-07-10 12:20:00,191.07,191.15,190.76,190.9,2392.0,189.3868,189.4661,189.0795,189.2183,2392.0
2024-07-10 12:30:00,190.68,191.03,190.54,191.03,3572.0,189.0002,189.3471,188.8614,189.3471,3572.0
2024-07-10 12:40:00,190.91,191.24,190.89,191.02,2915.0,189.2282,189.5553,189.2083,189.3372,2915.0
2024-07-10 12:50:00,191.13,191.41,190.97,191.41,3743.0,189.4462,189.7238,189.2876,189.7238,3743.0
2024-07-10 13:00:00,191.35,191.63,191.35,191.56,1798.0,189.6643,189.9418,189.6643,189.8724,1798.0
2024-07-10 13:10:00,191.56,191.87,191.56,191.87,1285.0,189.8724,190.1797,189.8724,190.1797,1285.0
2024-07-10 13:20:00,191.66,192.26,191.66,192.21,7507.0,189.9716,190.5663,189.9716,190.5167,7507.0
2024-07-10 13:30:00,192.22,192.22,191.9,192.05,4783.0,190.5266,190.5266,190.2094,190.3581,4783.0
2024-07-10 13:40:00,192.09,192.23,192.09,192.12,1747.0,190.3978,190.5365,190.3978,190.4275,1747.0
2024-07-10 13:50:00,192.25,192.25,192.01,192.02,2166.0,190.5564,190.5564,190.3185,190.3284,2166.0
2024-07-10 14:00:00,192.13,192.32,192.04,192.26,1206.0,190.4374,190.6257,190.3482,190.5663,1206.0
2024-07-10 14:10:00,192.27,192.42,191.98,191.98,8471.0,190.5762,190.7249,190.2887,190.2887,8471.0
2024-07-10 14:20:00,192.04,192.14,191.89,191.99,1726.0,190.3482,190.4473,190.1995,190.2987,1726.0
2024-07-10 14:30:00,192.14,192.36,192.05,192.06,3149.0,190.4473,190.6654,190.3581,190.368,3149.0
2024-07-10 14:40:00,192.1,192.19,191.93,192.0,5280.0,190.4077,190.4969,190.2392,190.3086,5280.0
2024-07-10 14:50:00,192.02,192.34,192.01,192.01,4068.0,190.3284,190.6456,190.3185,190.3185,4068.0
2024-07-10 15:00:00,192.13,192.39,192.13,192.31,3563.0,190.4374,190.6951,190.4374,190.6158,3563.0
2024-07-10 15:10:00,192.32,192.64,192.22,192.64,6450.0,190.6257,190.9429,190.5266,190.9429,6450.0
2024-07-10 15:20:00,192.64,192.73,192.39,192.6,5540.0,190.9429,191.0321,190.6951,190.9033,5540.0
2024-07-10 15:30:00,192.49,192.68,192.23,192.4,9792.0,190.7943,190.9826,190.5365,190.705,9792.0
2024-07-10 15:40:00,192.32,192.59,192.06,192.48,12393.0,190.6257,190.8934,190.368,190.7843,12393.0
2024-07-10 15:50:00,192.36,192.93,192.23,192.24,45302.0,190.6654,191.2304,190.5365,190.5465,45302.0
2024-07-11 09:30:00,195.13,196.0,195.0,195.75,27507.0,193.411,194.2733,193.2821,194.0255,27507.0
2024-07-11 09:40:00,195.75,197.87,195.75,196.89,5426.0,194.0255,196.1269,194.0255,195.1555,5426.0
2024-07-11 09:50:00,196.59,198.56,196.42,198.03,15019.0,194.8581,196.8108,194.6896,196.2854,15019.0
2024-07-11 10:00:00,198.32,199.37,198.2,199.01,7878.0,196.5729,197.6136,196.4539,197.2568,7878.0
2024-07-11 10:10:00,198.73,199.26,198.73,198.92,2705.0,196.9793,197.5046,196.9793,197.1676,2705.0
2024-07-11 10:20:00,198.88,199.57,198.88,199.4,7822.0,197.128,197.8119,197.128,197.6434,7822.0
2024-07-11 10:30:00,199.38,200.0,198.9,199.45,12289.0,197.6236,198.2381,197.1478,197.6929,12289.0
2024-07-11 10:40:00,199.56,199.56,199.11,199.48,2410.0,197.802,197.802,197.3559,197.7227,2410.0
2024-07-11 10:50:00,199.35,199.93,199.12,199.71,17139.0,197.5938,198.1687,197.3658,197.9506,17139.0
2024-07-11 11:00:00,199.78,199.89,199.38,199.87,4304.0,198.02,198.1291,197.6236,198.1092,4304.0
2024-07-11 11:10:00,199.89,200.34,199.0,199.16,8238.0,198.1291,198.5751,197.2469,197.4055,8238.0
2024-07-11 11:20:00,199.1,199.27,198.05,198.58,4770.0,197.346,197.5145,196.3053,196.8306,4770.0
2024-07-11 11:30:00,198.27,198.56,198.05,198.47,3451.0,196.5233,196.8108,196.3053,196.7216,3451.0
2024-07-11 11:40:00,198.39,198.79,198.39,198.49,1689.0,196.6423,197.0388,196.6423,196.7414,1689.0
2024-07-11 11:50:00,198.52,198.57,197.27,197.27,11996.0,196.7711,196.8207,195.5321,195.5321,11996.0
2024-07-11 12:00:00,197.49,198.1,197.23,198.1,5518.0,195.7502,196.3548,195.4925,196.3548,5518.0
2024-07-11 12:10:00,198.19,198.19,197.3,197.49,8124.0,196.444,196.444,195.5619,195.7502,8124.0
2024-07-11 12:20:00,197.46,197.73,197.42,197.64,1911.0,195.7205,195.9881,195.6808,195.8989,1911.0
2024-07-11 12:30:00,197.75,198.39,197.71,198.32,2824.0,196.0079,196.6423,195.9683,196.5729,2824.0
2024-07-11 12:40:00,198.21,198.31,198.03,198.18,1577.0,196.4639,196.563,196.2854,196.4341,1577.0
2024-07-11 12:50:00,198.28,198.8,198.28,198.79,1908.0,196.5332,197.0487,196.5332,197.0388,1908.0
2024-07-11 13:00:00,198.98,199.03,198.52,198.84,7154.0,197.2271,197.2766,196.7711,197.0883,7154.0
2024-07-11 13:10:00,198.69,198.71,198.66,198.7,995.0,196.9396,196.9595,196.9099,196.9495,995.0
2024-07-11 13:20:00,198.71,199.0,198.25,198.5,4132.0,196.9595,197.2469,196.5035,196.7513,4132.0
2024-07-11 13:30:00,198.59,199.0,198.57,198.58,3697.0,196.8405,197.2469,196.8207,196.8306,3697.0
2024-07-11 13:40:00,198.64,199.0,198.47,198.95,3650.0,196.8901,197.2469,196.7216,197.1973,3650.0
2024-07-11 13:50:00,198.9,199.33,198.83,199.16,3201.0,197.1478,197.574,197.0784,197.4055,3201.0
2024-07-11 14:00:00,199.12,199.96,199.12,199.83,3403.0,197.3658,198.1984,197.3658,198.0696,3403.0
2024-07-11 14:10:00,199.8,200.02,199.59,199.85,3233.0,198.0399,198.2579,197.8317,198.0894,3233.0
2024-07-11 14:20:00,199.74,199.89,199.56,199.87,4135.0,197.9804,198.1291,197.802,198.1092,4135.0
2024-07-11 14:30:00,199.87,200.13,199.55,199.65,14991.0,198.1092,198.3669,197.7921,197.8912,14991.0
2024-07-11 14:40:00,199.74,200.01,199.53,199.73,5986.0,197.9804,198.248,197.7722,197.9705,5986.0
2024-07-11 14:50:00,199.76,199.91,199.39,199.7,7658.0,198.0002,198.1489,197.6335,197.9407,7658.0
2024-07-11 15:00:00,199.63,200.08,199.52,199.68,7011.0,197.8714,198.3174,197.7623,197.9209,7011.0
2024-07-11 15:10:00,199.77,200.06,199.71,199.75,9100.0,198.0101,198.2976,197.9506,197.9903,9100.0
2024-07-11 15:20:00,199.83,200.04,199.74,199.9,13246.0,198.0696,198.2777,197.9804,198.139,13246.0
2024-07-11 15:30:00,199.86,200.0,199.55,199.57,9718.0,198.0993,198.2381,197.7921,197.8119,9718.0
2024-07-11 15:40:00,199.57,199.75,199.42,199.63,10482.0,197.8119,197.9903,197.6632,197.8714,10482.0
2024-07-11 15:50:00,199.69,200.04,199.57,199.78,60328.0,197.9308,198.2777,197.8119,198.02,60328.0
2024-07-12 09:30:00,200.98,205.3,200.5,204.7,29701.0,199.2095,203.4914,198.7337,202.8967,29701.0
2024-07-12 09:40:00,204.26,206.77,204.25,206.41,21421.0,202.4606,204.9485,202.4507,204.5916,21421.0
2024-07-12 09:50:00,206.39,206.84,204.41,205.64,19645.0,204.5718,205.0178,202.6092,203.8284,19645.0
2024-07-12 10:00:00,205.34,206.17,204.94,206.07,18657.0,203.531,204.3537,203.1346,204.2546,18657.0
2024-07-12 10:10:00,206.06,206.23,205.52,206.06,7273.0,204.2447,204.4132,203.7095,204.2447,7273.0
2024-07-12 10:20:00,205.91,206.54,205.5,205.71,11083.0,204.096,204.7205,203.6896,203.8978,11083.0
2024-07-12 10:30:00,205.76,206.1,205.18,205.4,7031.0,203.9473,204.2844,203.3725,203.5905,7031.0
2024-07-12 10:40:00,205.4,205.57,204.53,204.53,4621.0,203.5905,203.759,202.7282,202.7282,4621.0
2024-07-12 10:50:00,204.45,204.57,204.13,204.26,2580.0,202.6489,202.7678,202.3317,202.4606,2580.0
2024-07-12 11:00:00,204.23,204.68,203.83,204.44,5890.0,202.4308,202.8769,202.0344,202.639,5890.0
2024-07-12 11:10:00,204.52,204.87,204.45,204.73,7039.0,202.7183,203.0652,202.6489,202.9264,7039.0
2024-07-12 11:20:00,204.78,204.85,204.2,204.56,5079.0,202.976,203.0454,202.4011,202.7579,5079.0
2024-07-12 11:30:00,204.41,204.51,204.21,204.41,4500.0,202.6092,202.7084,202.411,202.6092,4500.0
2024-07-12 11:40:00,204.54,204.56,204.2,204.37,6180.0,202.7381,202.7579,202.4011,202.5696,6180.0
2024-07-12 11:50:00,204.03,204.72,204.03,204.46,8839.0,202.2326,202.9165,202.2326,202.6588,8839.0
2024-07-12 12:00:00,204.48,205.1,204.25,205.0,9343.0,202.6786,203.2932,202.4507,203.194,9343.0
2024-07-12 12:10:00,204.98,205.06,204.83,204.83,2929.0,203.1742,203.2535,203.0255,203.0255,2929.0
2024-07-12 12:20:00,204.82,204.9,204.47,204.69,7205.0,203.0156,203.0949,202.6687,202.8868,7205.0
2024-07-12 12:30:00,204.58,204.65,204.35,204.59,4411.0,202.7777,202.8471,202.5498,202.7877,4411.0
2024-07-12 12:40:00,204.68,204.93,204.68,204.8,3704.0,202.8769,203.1247,202.8769,202.9958,3704.0
2024-07-12 12:50:00,204.9,204.93,204.23,204.88,3136.0,203.0949,203.1247,202.4308,203.0751,3136.0
2024-07-12 13:00:00,204.84,204.84,204.62,204.7,1000.0,203.0355,203.0355,202.8174,202.8967,1000.0
2024-07-12 13:10:00,204.73,204.88,204.52,204.77,1942.0,202.9264,203.0751,202.7183,202.9661,1942.0
2024-07-12 13:20:00,204.94,205.1,204.61,204.92,3344.0,203.1346,203.2932,202.8075,203.1147,3344.0
2024-07-12 13:30:00,204.87,205.18,204.87,205.05,5395.0,203.0652,203.3725,203.0652,203.2436,5395.0
2024-07-12 13:40:00,205.0,205.34,204.84,205.25,10926.0,203.194,203.531,203.0355,203.4418,10926.0
2024-07-12 13:50:00,205.08,205.55,205.08,205.18,1921.0,203.2733,203.7392,203.2733,203.3725,1921.0
2024-07-12 14:00:00,205.13,205.44,204.77,205.4,17195.0,203.3229,203.6302,202.9661,203.5905,17195.0
2024-07-12 14:10:00,205.49,205.49,204.96,204.96,2601.0,203.6797,203.6797,203.1544,203.1544,2601.0
2024-07-12 14:20:00,204.93,205.24,204.82,205.24,4124.0,203.1247,203.4319,203.0156,203.4319,4124.0
2024-07-12 14:30:00,205.26,205.26,204.8,205.05,4717.0,203.4518,203.4518,202.9958,203.2436,4717.0
2024-07-12 14:40:00,205.16,205.19,204.78,204.78,16185.0,203.3526,203.3824,202.976,202.976,16185.0
2024-07-12 14:50:00,204.75,205.09,204.44,205.0,9534.0,202.9462,203.2833,202.639,203.194,9534.0
2024-07-12 15:00:00,205.01,205.01,204.65,204.69,1919.0,203.204,203.204,202.8471,202.8868,1919.0
2024-07-12 15:10:00,204.68,204.78,204.53,204.78,3149.0,202.8769,202.976,202.7282,202.976,3149.0
2024-07-12 15:20:00,204.72,204.84,204.38,204.51,3016.0,202.9165,203.0355,202.5795,202.7084,3016.0
2024-07-12 15:30:00,204.44,204.54,204.18,204.37,7896.0,202.639,202.7381,202.3813,202.5696,7896.0
2024-07-12 15:40:00,204.5,205.03,204.5,204.68,21808.0,202.6984,203.2238,202.6984,202.8769,21808.0
2024-07-12 15:50:00,204.79,205.0,204.55,204.99,50922.0,202.9859,203.194,202.748,203.1841,50922.0
2024-07-15 09:30:00,204.34,206.7,204.34,206.41,42058.0,202.5399,204.8791,202.5399,204.5916,42058.0
2024-07-15 09:40:00,206.41,207.19,206.16,206.52,40547.0,204.5916,205.3647,204.3438,204.7007,40547.0
2024-07-15 09:50:00,206.38,206.38,204.95,205.65,22454.0,204.5619,204.5619,203.1445,203.8383,22454.0
2024-07-15 10:00:00,205.48,205.48,204.53,204.8,2426.0,203.6698,203.6698,202.7282,202.9958,2426.0
2024-07-15 10:10:00,204.7,205.96,204.6,205.81,11851.0,202.8967,204.1456,202.7976,203.9969,11851.0
2024-07-15 10:20:00,205.65,205.71,203.88,204.85,22477.0,203.8383,203.8978,202.0839,203.0454,22477.0
2024-07-15 10:30:00,204.85,204.85,203.98,204.47,16018.0,203.0454,203.0454,202.183,202.6687,16018.0
2024-07-15 10:40:00,204.34,204.42,203.24,203.24,23809.0,202.5399,202.6192,201.4495,201.4495,23809.0
2024-07-15 10:50:00,203.19,203.77,203.17,203.39,7543.0,201.4,201.9749,201.3802,201.5982,7543.0
2024-07-15 11:00:00,203.49,203.74,203.32,203.32,4598.0,201.6973,201.9451,201.5288,201.5288,4598.0
2024-07-15 11:10:00,203.48,203.96,203.48,203.81,3307.0,201.6874,202.1632,201.6874,202.0145,3307.0
2024-07-15 11:20:00,203.78,204.55,203.68,204.38,9581.0,201.9848,202.748,201.8857,202.5795,9581.0
2024-07-15 11:30:00,204.34,204.8,204.24,204.78,7417.0,202.5399,202.9958,202.4407,202.976,7417.0
2024-07-15 11:40:00,204.78,205.05,204.67,205.05,3657.0,202.976,203.2436,202.867,203.2436,3657.0
2024-07-15 11:50:00,205.04,205.72,204.93,205.57,9503.0,203.2337,203.9077,203.1247,203.759,9503.0
2024-07-15 12:00:00,205.58,206.16,205.57,205.73,5883.0,203.7689,204.3438,203.759,203.9176,5883.0
2024-07-15 12:10:00,205.71,205.76,205.27,205.44,11443.0,203.8978,203.9473,203.4617,203.6302,11443.0
2024-07-15 12:20:00,205.45,205.56,204.92,205.04,11697.0,203.6401,203.7491,203.1147,203.2337,11697.0
2024-07-15 12:30:00,205.04,205.13,204.61,204.89,9003.0,203.2337,203.3229,202.8075,203.085,9003.0
2024-07-15 12:40:00,205.03,205.45,205.02,205.31,10923.0,203.2238,203.6401,203.2139,203.5013,10923.0
2024-07-15 12:50:00,205.31,205.31,204.54,204.55,21709.0,203.5013,203.5013,202.7381,202.748,21709.0
2024-07-15 13:00:00,204.68,204.97,204.54,204.84,5719.0,202.8769,203.1643,202.7381,203.0355,5719.0
2024-07-15 13:10:00,204.89,204.91,204.48,204.59,9100.0,203.085,203.1048,202.6786,202.7877,9100.0
2024-07-15 13:20:00,204.57,204.61,204.42,204.48,5773.0,202.7678,202.8075,202.6192,202.6786,5773.0
2024-07-15 13:30:00,204.47,204.68,204.3,204.57,10379.0,202.6687,202.8769,202.5002,202.7678,10379.0
2024-07-15 13:40:00,204.57,204.59,203.89,204.4,14638.0,202.7678,202.7877,202.0938,202.5993,14638.0
2024-07-15 13:50:00,204.31,204.73,204.26,204.48,10698.0,202.5101,202.9264,202.4606,202.6786,10698.0
2024-07-15 14:00:00,204.47,204.66,204.36,204.66,7686.0,202.6687,202.857,202.5597,202.857,7686.0
2024-07-15 14:10:00,204.66,204.97,204.56,204.65,18427.0,202.857,203.1643,202.7579,202.8471,18427.0
2024-07-15 14:20:00,204.54,204.92,204.54,204.92,7732.0,202.7381,203.1147,202.7381,203.1147,7732.0
2024-07-15 14:30:00,204.92,205.33,204.82,205.17,12150.0,203.1147,203.5211,203.0156,203.3625,12150.0
2024-07-15 14:40:00,205.06,205.33,204.92,205.07,9766.0,203.2535,203.5211,203.1147,203.2634,9766.0
2024-07-15 14:50:00,205.07,205.19,204.98,205.17,6152.0,203.2634,203.3824,203.1742,203.3625,6152.0
2024-07-15 15:00:00,205.14,205.44,205.05,205.44,9970.0,203.3328,203.6302,203.2436,203.6302,9970.0
2024-07-15 15:10:00,205.44,205.62,205.34,205.45,9511.0,203.6302,203.8086,203.531,203.6401,9511.0
2024-07-15 15:20:00,205.39,205.5,205.03,205.38,15945.0,203.5806,203.6896,203.2238,203.5707,15945.0
2024-07-15 15:30:00,205.38,205.5,204.95,205.04,24229.0,203.5707,203.6896,203.1445,203.2337,24229.0
2024-07-15 15:40:00,205.05,205.33,204.89,205.19,28966.0,203.2436,203.5211,203.085,203.3824,28966.0
2024-07-15 15:50:00,205.11,205.6,205.0,205.24,141765.0,203.3031,203.7888,203.194,203.4319,141765.0
2024-07-16 09:30:00,205.69,206.24,204.75,204.76,16315.0,203.878,204.4231,202.9462,202.9562,16315.0
2024-07-16 09:40:00,204.81,205.54,204.59,205.45,5806.0,203.0057,203.7293,202.7877,203.6401,5806.0
2024-07-16 09:50:00,205.51,205.51,204.5,205.11,15203.0,203.6996,203.6996,202.6984,203.3031,15203.0
2024-07-16 10:00:00,205.04,205.46,204.52,205.15,9297.0,203.2337,203.65,202.7183,203.3427,9297.0
2024-07-16 10:10:00,205.16,205.86,205.09,205.34,8149.0,203.3526,204.0465,203.2833,203.531,8149.0
2024-07-16 10:20:00,205.28,205.48,204.98,205.12,24469.0,203.4716,203.6698,203.1742,203.313,24469.0
2024-07-16 10:30:00,205.09,205.52,205.09,205.44,8157.0,203.2833,203.7095,203.2833,203.6302,8157.0
2024-07-16 10:40:00,205.44,205.44,204.82,205.2,27741.0,203.6302,203.6302,203.0156,203.3923,27741.0
2024-07-16 10:50:00,205.05,205.28,204.95,205.09,8623.0,203.2436,203.4716,203.1445,203.2833,8623.0
2024-07-16 11:00:00,205.07,205.16,204.83,204.98,15894.0,203.2634,203.3526,203.0255,203.1742,15894.0
2024-07-16 11:10:00,205.04,205.26,205.04,205.18,3934.0,203.2337,203.4518,203.2337,203.3725,3934.0
2024-07-16 11:20:00,205.11,205.3,205.05,205.23,5601.0,203.3031,203.4914,203.2436,203.422,5601.0
2024-07-16 11:30:00,205.23,205.23,204.69,204.85,8389.0,203.422,203.422,202.8868,203.0454,8389.0
2024-07-16 11:40:00,204.89,205.12,204.89,205.06,2749.0,203.085,203.313,203.085,203.2535,2749.0
2024-07-16 11:50:00,205.15,205.34,204.92,204.97,2562.0,203.3427,203.531,203.1147,203.1643,2562.0
2024-07-16 12:00:00,204.93,205.24,204.87,205.24,2188.0,203.1247,203.4319,203.0652,203.4319,2188.0
2024-07-16 12:10:00,205.27,205.48,205.07,205.48,6141.0,203.4617,203.6698,203.2634,203.6698,6141.0
2024-07-16 12:20:00,205.44,205.58,205.44,205.58,821.0,203.6302,203.7689,203.6302,203.7689,821.0
2024-07-16 12:30:00,205.64,205.81,205.59,205.81,2355.0,203.8284,203.9969,203.7788,203.9969,2355.0
2024-07-16 12:40:00,205.68,206.31,205.68,206.21,4399.0,203.8681,204.4925,203.8681,204.3934,4399.0
2024-07-16 12:50:00,206.31,206.34,206.23,206.23,1003.0,204.4925,204.5222,204.4132,204.4132,1003.0
2024-07-16 13:00:00,206.14,206.28,206.01,206.24,2426.0,204.324,204.4628,204.1951,204.4231,2426.0
2024-07-16 13:10:00,206.24,206.24,205.92,205.96,2148.0,204.4231,204.4231,204.1059,204.1456,2148.0
2024-07-16 13:20:00,205.89,206.34,205.89,206.34,3238.0,204.0762,204.5222,204.0762,204.5222,3238.0
2024-07-16 13:30:00,206.34,206.35,205.9,206.22,3676.0,204.5222,204.5322,204.0861,204.4033,3676.0
2024-07-16 13:40:00,206.11,206.52,205.97,206.07,9092.0,204.2943,204.7007,204.1555,204.2546,9092.0
2024-07-16 13:50:00,206.05,206.61,206.05,206.61,2971.0,204.2348,204.7899,204.2348,204.7899,2971.0
2024-07-16 14:00:00,206.63,206.98,206.62,206.94,4307.0,204.8097,205.1566,204.7998,205.117,4307.0
2024-07-16 14:10:00,206.97,207.29,206.66,206.66,5548.0,205.1467,205.4639,204.8394,204.8394,5548.0
2024-07-16 14:20:00,206.89,206.92,206.76,206.92,1200.0,205.0674,205.0971,204.9385,205.0971,1200.0
2024-07-16 14:30:00,206.84,207.32,206.84,207.08,3538.0,205.0178,205.4936,205.0178,205.2557,3538.0
2024-07-16 14:40:00,207.2,207.35,207.0,207.0,4948.0,205.3747,205.5233,205.1764,205.1764,4948.0
2024-07-16 14:50:00,207.06,207.51,207.06,207.48,4831.0,205.2359,205.6819,205.2359,205.6522,4831.0
2024-07-16 15:00:00,207.35,207.53,207.24,207.53,2644.0,205.5233,205.7018,205.4143,205.7018,2644.0
2024-07-16 15:10:00,207.46,207.72,207.2,207.2,24845.0,205.6324,205.8901,205.3747,205.3747,24845.0
2024-07-16 15:20:00,207.16,207.43,207.07,207.3,12010.0,205.335,205.6026,205.2458,205.4738,12010.0
2024-07-16 15:30:00,207.34,207.69,207.06,207.06,19443.0,205.5134,205.8603,205.2359,205.2359,19443.0
2024-07-16 15:40:00,207.11,207.14,206.56,206.77,17492.0,205.2855,205.3152,204.7403,204.9485,17492.0
2024-07-16 15:50:00,206.78,207.06,206.67,206.9,51151.0,204.9584,205.2359,204.8493,205.0773,51151.0
2024-07-17 09:30:00,205.0,206.52,204.03,206.52,40779.0,203.194,204.7007,202.2326,204.7007,40779.0
2024-07-17 09:40:00,206.84,208.83,206.06,207.49,11024.0,205.0178,206.9903,204.2447,205.6621,11024.0
2024-07-17 09:50:00,207.48,207.72,206.87,207.31,28742.0,205.6522,205.8901,205.0476,205.4837,28742.0
2024-07-17 10:00:00,207.34,207.73,206.8,206.8,11500.0,205.5134,205.9,204.9782,204.9782,11500.0
2024-07-17 10:10:00,206.72,208.25,206.72,207.74,15855.0,204.8989,206.4154,204.8989,205.9099,15855.0
2024-07-17 10:20:00,207.93,208.55,207.5,207.5,7447.0,206.0982,206.7128,205.672,205.672,7447.0
2024-07-17 10:30:00,207.37,208.16,207.04,207.67,4250.0,205.5432,206.3262,205.2161,205.8405,4250.0
2024-07-17 10:40:00,207.53,207.89,207.05,207.25,4946.0,205.7018,206.0586,205.226,205.4242,4946.0
2024-07-17 10:50:00,207.2,207.57,206.64,206.78,6544.0,205.3747,205.7414,204.8196,204.9584,6544.0
2024-07-17 11:00:00,206.44,206.99,206.43,206.99,3517.0,204.6214,205.1665,204.6114,205.1665,3517.0
2024-07-17 11:10:00,206.98,206.98,206.33,206.47,5013.0,205.1566,205.1566,204.5123,204.6511,5013.0
2024-07-17 11:20:00,206.6,206.7,206.15,206.21,4713.0,204.7799,204.8791,204.3339,204.3934,4713.0
2024-07-17 11:30:00,206.34,206.34,205.55,205.68,3920.0,204.5222,204.5222,203.7392,203.8681,3920.0
2024-07-17 11:40:00,205.84,206.01,205.27,205.29,4467.0,204.0266,204.1951,203.4617,203.4815,4467.0
2024-07-17 11:50:00,205.51,205.91,205.51,205.65,6966.0,203.6996,204.096,203.6996,203.8383,6966.0
2024-07-17 12:00:00,205.65,205.65,205.4,205.4,4961.0,203.8383,203.8383,203.5905,203.5905,4961.0
2024-07-17 12:10:00,205.52,205.96,205.41,205.73,3853.0,203.7095,204.1456,203.6004,203.9176,3853.0
2024-07-17 12:20:00,205.9,206.04,205.67,205.73,3135.0,204.0861,204.2249,203.8581,203.9176,3135.0
2024-07-17 12:30:00,205.61,205.83,205.5,205.57,3696.0,203.7987,204.0167,203.6896,203.759,3696.0
2024-07-17 12:40:00,205.6,205.84,205.36,205.7,7410.0,203.7888,204.0266,203.5509,203.8879,7410.0
2024-07-17 12:50:00,205.71,206.11,205.7,206.1,3485.0,203.8978,204.2943,203.8879,204.2844,3485.0
2024-07-17 13:00:00,205.97,206.14,205.86,206.09,5218.0,204.1555,204.324,204.0465,204.2744,5218.0
2024-07-17 13:10:00,206.18,206.18,205.87,206.13,3760.0,204.3636,204.3636,204.0564,204.3141,3760.0
2024-07-17 13:20:00,205.87,206.29,205.87,206.28,3541.0,204.0564,204.4727,204.0564,204.4628,3541.0
2024-07-17 13:30:00,206.32,206.44,206.16,206.26,3633.0,204.5024,204.6214,204.3438,204.4429,3633.0
2024-07-17 13:40:00,206.32,206.52,206.13,206.15,2827.0,204.5024,204.7007,204.3141,204.3339,2827.0
2024-07-17 13:50:00,205.98,206.26,205.97,206.26,1810.0,204.1654,204.4429,204.1555,204.4429,1810.0
2024-07-17 14:00:00,206.21,206.22,206.04,206.17,2157.0,204.3934,204.4033,204.2249,204.3537,2157.0
2024-07-17 14:10:00,206.09,206.51,206.08,206.29,3650.0,204.2744,204.6907,204.2645,204.4727,3650.0
2024-07-17 14:20:00,206.45,206.74,206.4,206.74,2850.0,204.6313,204.9187,204.5817,204.9187,2850.0
2024-07-17 14:30:00,206.65,206.72,206.53,206.63,3776.0,204.8295,204.8989,204.7106,204.8097,3776.0
2024-07-17 14:40:00,206.63,206.74,206.28,206.31,4450.0,204.8097,204.9187,204.4628,204.4925,4450.0
2024-07-17 14:50:00,206.43,206.61,206.38,206.51,3158.0,204.6114,204.7899,204.5619,204.6907,3158.0
2024-07-17 15:00:00,206.47,206.5,206.24,206.44,5990.0,204.6511,204.6808,204.4231,204.6214,5990.0
2024-07-17 15:10:00,206.34,206.39,206.05,206.17,7055.0,204.5222,204.5718,204.2348,204.3537,7055.0
2024-07-17 15:20:00,206.17,206.28,205.95,206.13,10503.0,204.3537,204.4628,204.1357,204.3141,10503.0
2024-07-17 15:30:00,206.06,206.44,205.97,206.15,12587.0,204.2447,204.6214,204.1555,204.3339,12587.0
2024-07-17 15:40:00,206.11,206.11,205.68,205.92,6777.0,204.2943,204.2943,203.8681,204.1059,6777.0
2024-07-17 15:50:00,205.88,206.43,205.84,205.95,56735.0,204.0663,204.6114,204.0266,204.1357,56735.0
2024-07-18 09:30:00,206.58,206.89,205.3,206.89,11222.0,204.7601,205.0674,203.4914,205.0674,11222.0
2024-07-18 09:40:00,206.9,209.0,206.55,208.74,7827.0,205.0773,207.1588,204.7304,206.9011,7827.0
2024-07-18 09:50:00,208.68,208.83,208.34,208.37,2111.0,206.8416,206.9903,206.5046,206.5344,2111.0
2024-07-18 10:00:00,208.07,208.87,207.86,208.48,8629.0,206.237,207.0299,206.0288,206.6434,8629.0
2024-07-18 10:10:00,208.29,208.85,208.28,208.49,2701.0,206.4551,207.0101,206.4451,206.6533,2701.0
2024-07-18 10:20:00,208.13,208.3,207.66,207.66,4004.0,206.2965,206.465,205.8306,205.8306,4004.0
2024-07-18 10:30:00,207.88,208.0,207.07,207.5,3503.0,206.0487,206.1676,205.2458,205.672,3503.0
2024-07-18 10:40:00,207.5,208.24,207.34,208.2,7909.0,205.672,206.4055,205.5134,206.3659,7909.0
2024-07-18 10:50:00,208.13,208.21,207.58,207.58,5175.0,206.2965,206.3758,205.7513,205.7513,5175.0
2024-07-18 11:00:00,207.7,207.7,206.82,207.04,10686.0,205.8703,205.8703,204.998,205.2161,10686.0
2024-07-18 11:10:00,207.03,207.42,206.88,207.38,6489.0,205.2062,205.5927,205.0575,205.5531,6489.0
2024-07-18 11:20:00,207.45,207.45,206.46,206.68,12750.0,205.6225,205.6225,204.6412,204.8592,12750.0
2024-07-18 11:30:00,206.85,207.04,205.58,205.76,6701.0,205.0277,205.2161,203.7689,203.9473,6701.0
2024-07-18 11:40:00,205.81,205.98,205.66,205.71,7108.0,203.9969,204.1654,203.8482,203.8978,7108.0
2024-07-18 11:50:00,205.84,206.18,205.83,206.04,5938.0,204.0266,204.3636,204.0167,204.2249,5938.0
2024-07-18 12:00:00,206.18,206.41,206.0,206.35,5334.0,204.3636,204.5916,204.1852,204.5322,5334.0
2024-07-18 12:10:00,206.36,206.39,205.97,206.39,4219.0,204.5421,204.5718,204.1555,204.5718,4219.0
2024-07-18 12:20:00,206.43,206.46,206.24,206.25,1831.0,204.6114,204.6412,204.4231,204.433,1831.0
2024-07-18 12:30:00,206.25,206.58,206.13,206.58,3383.0,204.433,204.7601,204.3141,204.7601,3383.0
2024-07-18 12:40:00,206.42,206.42,206.21,206.37,2118.0,204.6015,204.6015,204.3934,204.552,2118.0
2024-07-18 12:50:00,206.42,206.68,206.36,206.63,1925.0,204.6015,204.8592,204.5421,204.8097,1925.0
2024-07-18 13:00:00,206.74,206.84,206.6,206.71,4579.0,204.9187,205.0178,204.7799,204.889,4579.0
2024-07-18 13:10:00,206.71,206.71,206.56,206.62,2455.0,204.889,204.889,204.7403,204.7998,2455.0
2024-07-18 13:20:00,206.52,206.73,206.08,206.08,4001.0,204.7007,204.9088,204.2645,204.2645,4001.0
2024-07-18 13:30:00,206.05,206.33,206.03,206.3,6327.0,204.2348,204.5123,204.215,204.4826,6327.0
2024-07-18 13:40:00,206.08,206.16,206.05,206.13,1600.0,204.2645,204.3438,204.2348,204.3141,1600.0
2024-07-18 13:50:00,206.08,206.2,205.45,205.52,7614.0,204.2645,204.3835,203.6401,203.7095,7614.0
2024-07-18 14:00:00,205.39,205.39,205.01,205.03,3502.0,203.5806,203.5806,203.204,203.2238,3502.0
2024-07-18 14:10:00,205.05,205.24,204.72,205.24,9907.0,203.2436,203.4319,202.9165,203.4319,9907.0
2024-07-18 14:20:00,205.24,205.47,205.16,205.35,3519.0,203.4319,203.6599,203.3526,203.541,3519.0
2024-07-18 14:30:00,205.24,205.26,204.92,204.93,4139.0,203.4319,203.4518,203.1147,203.1247,4139.0
2024-07-18 14:40:00,204.91,205.03,204.22,204.25,6365.0,203.1048,203.2238,202.4209,202.4507,6365.0
2024-07-18 14:50:00,204.35,204.56,204.25,204.53,3785.0,202.5498,202.7579,202.4507,202.7282,3785.0
2024-07-18 15:00:00,204.56,204.71,204.38,204.62,2940.0,202.7579,202.9066,202.5795,202.8174,2940.0
2024-07-18 15:10:00,204.44,204.44,204.12,204.25,6450.0,202.639,202.639,202.3218,202.4507,6450.0
2024-07-18 15:20:00,204.25,204.5,204.14,204.49,5495.0,202.4507,202.6984,202.3416,202.6885,5495.0
2024-07-18 15:30:00,204.37,204.52,204.14,204.39,6782.0,202.5696,202.7183,202.3416,202.5894,6782.0
2024-07-18 15:40:00,204.38,204.38,203.43,204.1,23075.0,202.5795,202.5795,201.6379,202.302,23075.0
2024-07-18 15:50:00,204.08,204.42,203.73,203.9,54221.0,202.2821,202.6192,201.9352,202.1037,54221.0
2024-07-19 09:30:00,206.94,207.62,203.76,203.82,42816.0,205.117,205.791,201.965,202.0244,42816.0
2024-07-19 09:40:00,203.77,205.81,203.76,205.25,10513.0,201.9749,203.9969,201.965,203.4418,10513.0
2024-07-19 09:50:00,205.07,205.3,204.5,205.26,5761.0,203.2634,203.4914,202.6984,203.4518,5761.0
2024-07-19 10:00:00,205.16,205.76,205.01,205.36,13074.0,203.3526,203.9473,203.204,203.5509,13074.0
2024-07-19 10:10:00,205.27,205.83,205.27,205.59,3316.0,203.4617,204.0167,203.4617,203.7788,3316.0
2024-07-19 10:20:00,205.59,206.22,204.63,204.85,8042.0,203.7788,204.4033,202.8273,203.0454,8042.0
2024-07-19 10:30:00,204.8,205.56,204.8,205.42,6719.0,202.9958,203.7491,202.9958,203.6103,6719.0
2024-07-19 10:40:00,205.3,205.3,204.76,205.04,6006.0,203.4914,203.4914,202.9562,203.2337,6006.0
2024-07-19 10:50:00,205.05,205.26,204.78,205.13,5033.0,203.2436,203.4518,202.976,203.3229,5033.0
2024-07-19 11:00:00,205.09,206.29,205.09,205.93,9197.0,203.2833,204.4727,203.2833,204.1159,9197.0
2024-07-19 11:10:00,205.68,205.68,205.12,205.31,2494.0,203.8681,203.8681,203.313,203.5013,2494.0
2024-07-19 11:20:00,205.5,205.68,205.0,205.0,10945.0,203.6896,203.8681,203.194,203.194,10945.0
2024-07-19 11:30:00,205.14,205.76,205.14,205.69,2746.0,203.3328,203.9473,203.3328,203.878,2746.0
2024-07-19 11:40:00,205.68,205.68,205.07,205.36,2152.0,203.8681,203.8681,203.2634,203.5509,2152.0
2024-07-19 11:50:00,205.49,206.2,205.49,206.09,5458.0,203.6797,204.3835,203.6797,204.2744,5458.0
2024-07-19 12:00:00,206.1,206.2,205.84,205.86,3992.0,204.2844,204.3835,204.0266,204.0465,3992.0
2024-07-19 12:10:00,205.84,206.49,205.84,206.28,3709.0,204.0266,204.6709,204.0266,204.4628,3709.0
2024-07-19 12:20:00,206.28,206.28,205.54,205.56,2622.0,204.4628,204.4628,203.7293,203.7491,2622.0
2024-07-19 12:30:00,205.64,205.64,205.3,205.5,3188.0,203.8284,203.8284,203.4914,203.6896,3188.0
2024-07-19 12:40:00,205.55,205.58,205.3,205.3,960.0,203.7392,203.7689,203.4914,203.4914,960.0
2024-07-19 12:50:00,205.36,205.41,205.11,205.11,4419.0,203.5509,203.6004,203.3031,203.3031,4419.0
2024-07-19 13:00:00,205.13,205.26,205.06,205.17,3545.0,203.3229,203.4518,203.2535,203.3625,3545.0
2024-07-19 13:10:00,205.06,205.2,204.61,204.72,5631.0,203.2535,203.3923,202.8075,202.9165,5631.0
2024-07-19 13:20:00,204.7,204.7,204.25,204.29,4168.0,202.8967,202.8967,202.4507,202.4903,4168.0
2024-07-19 13:30:00,204.3,204.65,204.18,204.55,7587.0,202.5002,202.8471,202.3813,202.748,7587.0
2024-07-19 13:40:00,204.8,204.83,204.41,204.8,2181.0,202.9958,203.0255,202.6092,202.9958,2181.0
2024-07-19 13:50:00,204.72,204.81,204.65,204.79,1252.0,202.9165,203.0057,202.8471,202.9859,1252.0
2024-07-19 14:00:00,204.71,204.75,204.33,204.33,2803.0,202.9066,202.9462,202.5299,202.5299,2803.0
2024-07-19 14:10:00,204.34,204.37,204.04,204.05,1330.0,202.5399,202.5696,202.2425,202.2524,1330.0
2024-07-19 14:20:00,204.08,204.1,203.71,203.83,1970.0,202.2821,202.302,201.9154,202.0344,1970.0
2024-07-19 14:30:00,203.81,204.05,203.65,203.65,5719.0,202.0145,202.2524,201.8559,201.8559,5719.0
2024-07-19 14:40:00,203.72,203.72,203.46,203.52,3121.0,201.9253,201.9253,201.6676,201.7271,3121.0
2024-07-19 14:50:00,203.6,204.06,203.55,203.66,6268.0,201.8064,202.2623,201.7568,201.8658,6268.0
2024-07-19 15:00:00,203.73,204.28,203.72,204.23,5036.0,201.9352,202.4804,201.9253,202.4308,5036.0
2024-07-19 15:10:00,204.33,204.53,204.08,204.49,4917.0,202.5299,202.7282,202.2821,202.6885,4917.0
2024-07-19 15:20:00,204.43,204.62,204.25,204.61,8597.0,202.6291,202.8174,202.4507,202.8075,8597.0
2024-07-19 15:30:00,204.67,204.95,204.19,204.47,23100.0,202.867,203.1445,202.3912,202.6687,23100.0
2024-07-19 15:40:00,204.39,204.39,203.24,203.25,14603.0,202.5894,202.5894,201.4495,201.4595,14603.0
2024-07-19 15:50:00,203.33,203.65,202.76,203.29,79352.0,201.5388,201.8559,200.9738,201.4991,79352.0
2024-07-22 09:30:00,204.37,206.89,203.78,206.05,11686.0,202.5696,205.0674,201.9848,204.2348,11686.0
2024-07-22 09:40:00,205.86,205.86,204.51,205.08,5171.0,204.0465,204.0465,202.7084,203.2733,5171.0
2024-07-22 09:50:00,204.98,205.42,203.93,204.16,11980.0,203.1742,203.6103,202.1335,202.3614,11980.0
2024-07-22 10:00:00,203.92,204.18,203.47,204.16,6802.0,202.1236,202.3813,201.6775,202.3614,6802.0
2024-07-22 10:10:00,204.49,204.99,204.48,204.99,4318.0,202.6885,203.1841,202.6786,203.1841,4318.0
2024-07-22 10:20:00,205.01,205.44,205.01,205.18,5303.0,203.204,203.6302,203.204,203.3725,5303.0
2024-07-22 10:30:00,205.18,205.18,204.9,204.9,1277.0,203.3725,203.3725,203.0949,203.0949,1277.0
2024-07-22 10:40:00,205.16,205.95,205.16,205.62,5084.0,203.3526,204.1357,203.3526,203.8086,5084.0
2024-07-22 10:50:00,205.43,205.57,205.25,205.57,2463.0,203.6203,203.759,203.4418,203.759,2463.0
2024-07-22 11:00:00,205.83,206.19,205.79,205.86,3662.0,204.0167,204.3736,203.9771,204.0465,3662.0
2024-07-22 11:10:00,205.89,205.97,205.39,205.39,5047.0,204.0762,204.1555,203.5806,203.5806,5047.0
2024-07-22 11:20:00,205.35,205.39,205.2,205.23,2652.0,203.541,203.5806,203.3923,203.422,2652.0
2024-07-22 11:30:00,205.13,205.48,205.13,205.48,1989.0,203.3229,203.6698,203.3229,203.6698,1989.0
2024-07-22 11:40:00,205.42,205.56,204.98,205.48,5531.0,203.6103,203.7491,203.1742,203.6698,5531.0
2024-07-22 11:50:00,205.53,205.68,205.46,205.56,2378.0,203.7194,203.8681,203.65,203.7491,2378.0
2024-07-22 12:00:00,205.49,205.54,205.13,205.34,3239.0,203.6797,203.7293,203.3229,203.531,3239.0
2024-07-22 12:10:00,205.45,205.47,205.27,205.41,2994.0,203.6401,203.6599,203.4617,203.6004,2994.0
2024-07-22 12:20:00,205.41,205.57,205.17,205.33,5341.0,203.6004,203.759,203.3625,203.5211,5341.0
2024-07-22 12:30:00,205.23,205.28,204.92,205.09,4156.0,203.422,203.4716,203.1147,203.2833,4156.0
2024-07-22 12:40:00,204.99,205.13,204.88,205.06,2176.0,203.1841,203.3229,203.0751,203.2535,2176.0
2024-07-22 12:50:00,205.05,205.59,205.02,205.19,6149.0,203.2436,203.7788,203.2139,203.3824,6149.0
2024-07-22 13:00:00,205.36,206.07,205.36,205.94,2399.0,203.5509,204.2546,203.5509,204.1258,2399.0
2024-07-22 13:10:00,205.76,206.42,205.64,206.42,3592.0,203.9473,204.6015,203.8284,204.6015,3592.0
2024-07-22 13:20:00,206.18,206.36,206.0,206.03,1649.0,204.3636,204.5421,204.1852,204.215,1649.0
2024-07-22 13:30:00,205.99,205.99,205.81,205.91,1680.0,204.1753,204.1753,203.9969,204.096,1680.0
2024-07-22 13:40:00,205.98,206.04,205.73,205.74,4544.0,204.1654,204.2249,203.9176,203.9275,4544.0
2024-07-22 13:50:00,205.66,205.97,205.51,205.96,4267.0,203.8482,204.1555,203.6996,204.1456,4267.0
2024-07-22 14:00:00,206.0,206.29,205.97,206.25,4052.0,204.1852,204.4727,204.1555,204.433,4052.0
2024-07-22 14:10:00,206.16,206.33,206.1,206.3,3607.0,204.3438,204.5123,204.2844,204.4826,3607.0
2024-07-22 14:20:00,206.29,206.37,206.21,206.37,2312.0,204.4727,204.552,204.3934,204.552,2312.0
2024-07-22 14:30:00,206.29,206.48,206.29,206.35,4719.0,204.4727,204.661,204.4727,204.5322,4719.0
2024-07-22 14:40:00,206.45,207.12,206.45,207.01,16244.0,204.6313,205.2954,204.6313,205.1863,16244.0
2024-07-22 14:50:00,207.0,207.45,207.0,207.43,15229.0,205.1764,205.6225,205.1764,205.6026,15229.0
2024-07-22 15:00:00,207.43,207.58,206.92,207.06,7805.0,205.6026,205.7513,205.0971,205.2359,7805.0
2024-07-22 15:10:00,206.96,207.12,206.86,206.91,5445.0,205.1368,205.2954,205.0377,205.0872,5445.0
2024-07-22 15:20:00,206.99,207.12,206.81,206.98,19880.0,205.1665,205.2954,204.9881,205.1566,19880.0
2024-07-22 15:30:00,207.03,207.18,206.75,206.98,24157.0,205.2062,205.3548,204.9286,205.1566,24157.0
2024-07-22 15:40:00,206.98,207.04,206.64,206.93,29181.0,205.1566,205.2161,204.8196,205.107,29181.0
2024-07-22 15:50:00,206.85,207.43,206.84,207.18,84186.0,205.0277,205.6026,205.0178,205.3548,84186.0
2024-07-23 09:30:00,207.74,208.34,206.56,207.49,6085.0,205.9099,206.5046,204.7403,205.6621,6085.0
2024-07-23 09:40:00,207.47,208.5,207.08,207.3,6204.0,205.6423,206.6632,205.2557,205.4738,6204.0
2024-07-23 09:50:00,206.95,206.99,206.39,206.76,1825.0,205.1269,205.1665,204.5718,204.9385,1825.0
2024-07-23 10:00:00,206.85,207.22,205.91,206.25,2857.0,205.0277,205.3945,204.096,204.433,2857.0
2024-07-23 10:10:00,206.38,206.68,206.32,206.51,2888.0,204.5619,204.8592,204.5024,204.6907,2888.0
2024-07-23 10:20:00,206.46,206.94,206.4,206.94,1785.0,204.6412,205.117,204.5817,205.117,1785.0
2024-07-23 10:30:00,207.19,207.64,207.19,207.31,1128.0,205.3647,205.8108,205.3647,205.4837,1128.0
2024-07-23 10:40:00,207.06,207.33,206.9,206.91,2382.0,205.2359,205.5035,205.0773,205.0872,2382.0
2024-07-23 10:50:00,206.77,207.55,206.66,207.36,3119.0,204.9485,205.7216,204.8394,205.5333,3119.0
2024-07-23 11:00:00,207.49,207.56,207.04,207.33,2614.0,205.6621,205.7315,205.2161,205.5035,2614.0
2024-07-23 11:10:00,207.43,208.33,207.43,208.33,1988.0,205.6026,206.4947,205.6026,206.4947,1988.0
2024-07-23 11:20:00,208.24,208.55,208.22,208.51,1347.0,206.4055,206.7128,206.3857,206.6731,1347.0
2024-07-23 11:30:00,208.66,208.77,208.52,208.64,1708.0,206.8218,206.9308,206.683,206.802,1708.0
2024-07-23 11:40:00,208.47,208.84,208.47,208.8,4249.0,206.6335,207.0002,206.6335,206.9606,4249.0
2024-07-23 11:50:00,208.74,209.17,208.74,208.97,3971.0,206.9011,207.3273,206.9011,207.1291,3971.0
2024-07-23 12:00:00,209.05,209.2,209.05,209.2,200.0,207.2084,207.357,207.2084,207.357,200.0
2024-07-23 12:10:00,209.06,209.28,209.06,209.26,930.0,207.2183,207.4363,207.2183,207.4165,930.0
2024-07-23 12:20:00,208.97,208.98,208.43,208.68,2244.0,207.1291,207.139,206.5938,206.8416,2244.0
2024-07-23 12:30:00,208.72,208.72,208.63,208.67,400.0,206.8813,206.8813,206.7921,206.8317,400.0
2024-07-23 12:40:00,208.57,208.75,208.57,208.75,884.0,206.7326,206.911,206.7326,206.911,884.0
2024-07-23 12:50:00,208.75,208.99,208.71,208.97,2261.0,206.911,207.1489,206.8714,207.1291,2261.0
2024-07-23 13:00:00,208.93,208.93,208.59,208.63,701.0,207.0894,207.0894,206.7524,206.7921,701.0
2024-07-23 13:10:00,208.48,208.64,208.47,208.64,805.0,206.6434,206.802,206.6335,206.802,805.0
2024-07-23 13:20:00,208.64,208.64,208.26,208.38,2323.0,206.802,206.802,206.4253,206.5443,2323.0
2024-07-23 13:30:00,208.42,208.51,208.15,208.51,700.0,206.5839,206.6731,206.3163,206.6731,700.0
2024-07-23 13:40:00,208.64,208.94,208.53,208.94,900.0,206.802,207.0993,206.6929,207.0993,900.0
2024-07-23 13:50:00,208.88,209.09,208.87,208.93,700.0,207.0399,207.248,207.0299,207.0894,700.0
2024-07-23 14:00:00,208.99,208.99,208.8,208.88,1381.0,207.1489,207.1489,206.9606,207.0399,1381.0
2024-07-23 14:10:00,208.92,208.93,208.76,208.86,1841.0,207.0795,207.0894,206.9209,207.02,1841.0
2024-07-23 14:20:00,208.92,209.35,208.9,208.99,3920.0,207.0795,207.5057,207.0597,207.1489,3920.0
2024-07-23 14:30:00,209.28,209.41,209.18,209.41,3949.0,207.4363,207.5652,207.3372,207.5652,3949.0
2024-07-23 14:40:00,209.3,209.65,209.19,209.32,5428.0,207.4562,207.8031,207.3471,207.476,5428.0
2024-07-23 14:50:00,209.28,209.42,209.06,209.23,4204.0,207.4363,207.5751,207.2183,207.3868,4204.0
2024-07-23 15:00:00,209.28,209.34,209.04,209.04,4005.0,207.4363,207.4958,207.1985,207.1985,4005.0
2024-07-23 15:10:00,209.18,209.18,208.95,208.98,2428.0,207.3372,207.3372,207.1092,207.139,2428.0
2024-07-23 15:20:00,209.1,209.29,209.04,209.29,4637.0,207.2579,207.4462,207.1985,207.4462,4637.0
2024-07-23 15:30:00,209.17,209.29,208.93,209.2,3904.0,207.3273,207.4462,207.0894,207.357,3904.0
2024-07-23 15:40:00,209.15,209.58,208.91,209.45,7223.0,207.3075,207.7337,207.0696,207.6048,7223.0
2024-07-23 15:50:00,209.42,209.8,209.23,209.63,39730.0,207.5751,207.9518,207.3868,207.7833,39730.0
2024-07-24 09:30:00,208.35,208.64,206.44,208.17,10103.0,206.5145,206.802,204.6214,206.3361,10103.0
2024-07-24 09:40:00,208.58,209.4,208.2,208.95,1160.0,206.7425,207.5553,206.3659,207.1092,1160.0
2024-07-24 09:50:00,208.94,208.94,207.81,207.95,2746.0,207.0993,207.0993,205.9793,206.1181,2746.0
2024-07-24 10:00:00,207.6,208.81,207.6,208.33,3769.0,205.7711,206.9705,205.7711,206.4947,3769.0
2024-07-24 10:10:00,208.59,208.79,208.32,208.32,1621.0,206.7524,206.9507,206.4848,206.4848,1621.0
2024-07-24 10:20:00,208.77,208.84,208.19,208.42,7309.0,206.9308,207.0002,206.3559,206.5839,7309.0
2024-07-24 10:30:00,208.4,208.96,208.35,208.58,3191.0,206.5641,207.1192,206.5145,206.7425,3191.0
2024-07-24 10:40:00,208.84,209.6,208.7,209.59,2821.0,207.0002,207.7535,206.8614,207.7436,2821.0
2024-07-24 10:50:00,209.98,210.76,209.95,210.7,6600.0,208.1302,208.9033,208.1004,208.8438,6600.0
2024-07-24 11:00:00,210.67,210.7,209.0,209.09,4219.0,208.8141,208.8438,207.1588,207.248,4219.0
2024-07-24 11:10:00,209.03,209.12,208.72,208.84,2054.0,207.1885,207.2777,206.8813,207.0002,2054.0
2024-07-24 11:20:00,208.72,208.72,208.0,208.5,7346.0,206.8813,206.8813,206.1676,206.6632,7346.0
2024-07-24 11:30:00,208.33,208.71,208.33,208.57,9030.0,206.4947,206.8714,206.4947,206.7326,9030.0
2024-07-24 11:40:00,208.49,208.76,208.21,208.21,4384.0,206.6533,206.9209,206.3758,206.3758,4384.0
2024-07-24 11:50:00,208.33,208.59,207.77,207.78,8196.0,206.4947,206.7524,205.9396,205.9496,8196.0
2024-07-24 12:00:00,207.74,207.83,206.7,207.07,20140.0,205.9099,205.9991,204.8791,205.2458,20140.0
2024-07-24 12:10:00,207.2,207.95,207.1,207.95,2367.0,205.3747,206.1181,205.2755,206.1181,2367.0
2024-07-24 12:20:00,207.97,208.02,207.72,207.97,3434.0,206.1379,206.1874,205.8901,206.1379,3434.0
2024-07-24 12:30:00,207.69,208.0,207.58,208.0,3835.0,205.8603,206.1676,205.7513,206.1676,3835.0
2024-07-24 12:40:00,207.98,208.19,207.83,208.16,8861.0,206.1478,206.3559,205.9991,206.3262,8861.0
2024-07-24 12:50:00,208.02,208.07,207.6,207.85,5462.0,206.1874,206.237,205.7711,206.0189,5462.0
2024-07-24 13:00:00,208.03,208.16,207.89,208.08,4759.0,206.1973,206.3262,206.0586,206.2469,4759.0
2024-07-24 13:10:00,208.11,208.45,208.11,208.29,4117.0,206.2766,206.6136,206.2766,206.4551,4117.0
2024-07-24 13:20:00,208.17,208.17,207.74,207.88,3561.0,206.3361,206.3361,205.9099,206.0487,3561.0
2024-07-24 13:30:00,207.71,208.24,207.71,208.22,4494.0,205.8802,206.4055,205.8802,206.3857,4494.0
2024-07-24 13:40:00,208.15,208.15,207.94,207.99,2778.0,206.3163,206.3163,206.1081,206.1577,2778.0
2024-07-24 13:50:00,207.89,208.3,207.89,207.9,5817.0,206.0586,206.465,206.0586,206.0685,5817.0
2024-07-24 14:00:00,207.98,208.21,207.61,207.68,5016.0,206.1478,206.3758,205.781,205.8504,5016.0
2024-07-24 14:10:00,207.61,208.01,207.61,207.79,1590.0,205.781,206.1775,205.781,205.9595,1590.0
2024-07-24 14:20:00,207.79,207.87,207.6,207.6,2203.0,205.9595,206.0388,205.7711,205.7711,2203.0
2024-07-24 14:30:00,207.73,207.96,207.66,207.71,2960.0,205.9,206.128,205.8306,205.8802,2960.0
2024-07-24 14:40:00,207.63,207.66,207.03,207.39,10119.0,205.8009,205.8306,205.2062,205.563,10119.0
2024-07-24 14:50:00,207.17,207.42,206.95,207.17,5700.0,205.3449,205.5927,205.1269,205.3449,5700.0
2024-07-24 15:00:00,206.92,207.24,206.7,207.17,10774.0,205.0971,205.4143,204.8791,205.3449,10774.0
2024-07-24 15:10:00,207.28,207.35,206.67,206.67,3160.0,205.454,205.5233,204.8493,204.8493,3160.0
2024-07-24 15:20:00,206.78,206.89,206.5,206.64,4065.0,204.9584,205.0674,204.6808,204.8196,4065.0
2024-07-24 15:30:00,206.78,207.22,206.62,207.02,4417.0,204.9584,205.3945,204.7998,205.1962,4417.0
2024-07-24 15:40:00,206.9,207.07,206.64,206.87,10557.0,205.0773,205.2458,204.8196,205.0476,10557.0
2024-07-24 15:50:00,207.03,207.13,206.12,206.27,52057.0,205.2062,205.3053,204.3042,204.4529,52057.0
2024-07-25 09:30:00,204.85,207.32,203.86,207.03,6790.0,203.0454,205.4936,202.0641,205.2062,6790.0
2024-07-25 09:40:00,207.36,208.77,206.66,208.77,8894.0,205.5333,206.9308,204.8394,206.9308,8894.0
2024-07-25 09:50:00,208.42,209.72,208.37,209.36,10794.0,206.5839,207.8725,206.5344,207.5156,10794.0
2024-07-25 10:00:00,209.23,209.33,208.57,208.95,5599.0,207.3868,207.4859,206.7326,207.1092,5599.0
2024-07-25 10:10:00,208.68,209.61,208.67,209.31,7510.0,206.8416,207.7634,206.8317,207.4661,7510.0
2024-07-25 10:20:00,209.23,209.39,208.76,209.06,5577.0,207.3868,207.5454,206.9209,207.2183,5577.0
2024-07-25 10:30:00,209.25,209.5,208.62,208.98,11953.0,207.4066,207.6544,206.7822,207.139,11953.0
2024-07-25 10:40:00,208.88,209.34,208.69,208.9,2116.0,207.0399,207.4958,206.8515,207.0597,2116.0
2024-07-25 10:50:00,208.91,209.6,208.63,209.56,4705.0,207.0696,207.7535,206.7921,207.7139,4705.0
2024-07-25 11:00:00,209.71,210.64,209.47,210.45,10212.0,207.8625,208.7844,207.6247,208.596,10212.0
2024-07-25 11:10:00,210.45,211.11,210.24,210.84,9606.0,208.596,209.2502,208.3879,208.9826,9606.0
2024-07-25 11:20:00,210.88,211.14,210.74,210.94,4521.0,209.0222,209.28,208.8835,209.0817,4521.0
2024-07-25 11:30:00,211.02,211.33,210.86,211.27,6351.0,209.161,209.4683,209.0024,209.4088,6351.0
2024-07-25 11:40:00,211.24,211.49,210.76,210.79,10442.0,209.3791,209.6269,208.9033,208.933,10442.0
2024-07-25 11:50:00,210.73,210.97,210.53,210.84,5585.0,208.8736,209.1114,208.6753,208.9826,5585.0
2024-07-25 12:00:00,210.75,211.24,210.71,211.24,5090.0,208.8934,209.3791,208.8537,209.3791,5090.0
2024-07-25 12:10:00,211.21,211.53,211.18,211.42,2900.0,209.3493,209.6665,209.3196,209.5575,2900.0
2024-07-25 12:20:00,211.46,212.69,211.46,212.34,20499.0,209.5971,210.8163,209.5971,210.4694,20499.0
2024-07-25 12:30:00,212.26,212.37,211.55,211.86,3072.0,210.3901,210.4991,209.6863,209.9936,3072.0
2024-07-25 12:40:00,211.93,212.5,211.86,211.98,3895.0,210.063,210.628,209.9936,210.1126,3895.0
2024-07-25 12:50:00,212.1,212.27,211.84,212.01,2607.0,210.2315,210.4,209.9738,210.1423,2607.0
2024-07-25 13:00:00,212.06,212.78,212.06,212.78,5396.0,210.1918,210.9055,210.1918,210.9055,5396.0
2024-07-25 13:10:00,212.67,212.68,212.27,212.42,13079.0,210.7965,210.8064,210.4,210.5487,13079.0
2024-07-25 13:20:00,212.3,212.7,212.07,212.07,19623.0,210.4297,210.8262,210.2018,210.2018,19623.0
2024-07-25 13:30:00,211.98,212.17,211.67,212.17,3762.0,210.1126,210.3009,209.8053,210.3009,3762.0
2024-07-25 13:40:00,212.07,212.17,211.19,211.35,11861.0,210.2018,210.3009,209.3295,209.4881,11861.0
2024-07-25 13:50:00,211.4,211.56,211.15,211.5,3395.0,209.5377,209.6963,209.2899,209.6368,3395.0
2024-07-25 14:00:00,211.49,211.55,211.27,211.55,3610.0,209.6269,209.6863,209.4088,209.6863,3610.0
2024-07-25 14:10:00,211.52,211.52,210.98,210.98,8205.0,209.6566,209.6566,209.1214,209.1214,8205.0
2024-07-25 14:20:00,210.97,211.13,210.42,210.43,4721.0,209.1114,209.27,208.5663,208.5762,4721.0
2024-07-25 14:30:00,210.43,210.67,210.31,210.4,7512.0,208.5762,208.8141,208.4573,208.5465,7512.0
2024-07-25 14:40:00,210.45,210.71,209.46,209.54,20011.0,208.596,208.8537,207.6148,207.694,20011.0
2024-07-25 14:50:00,209.53,209.54,208.82,209.13,7385.0,207.6841,207.694,206.9804,207.2877,7385.0
2024-07-25 15:00:00,209.03,209.31,208.59,208.59,12400.0,207.1885,207.4661,206.7524,206.7524,12400.0
2024-07-25 15:10:00,208.83,209.24,208.62,209.05,7179.0,206.9903,207.3967,206.7822,207.2084,7179.0
2024-07-25 15:20:00,209.09,209.8,208.76,209.78,11671.0,207.248,207.9518,206.9209,207.9319,11671.0
2024-07-25 15:30:00,209.78,210.04,208.86,209.05,29625.0,207.9319,208.1896,207.02,207.2084,29625.0
2024-07-25 15:40:00,209.14,209.64,209.07,209.63,25872.0,207.2976,207.7932,207.2282,207.7833,25872.0
2024-07-25 15:50:00,209.71,209.71,208.33,208.35,101038.0,207.8625,207.8625,206.4947,206.5145,101038.0
2024-07-26 09:30:00,207.04,207.04,203.07,205.42,33834.0,205.2161,205.2161,201.281,203.6103,33834.0
2024-07-26 09:40:00,205.42,205.42,201.29,201.69,60997.0,203.6103,203.6103,199.5167,199.9132,60997.0
2024-07-26 09:50:00,201.95,201.96,197.4,198.6,68331.0,200.1709,200.1808,195.661,196.8504,68331.0
2024-07-26 10:00:00,198.47,200.44,198.42,200.12,62834.0,196.7216,198.6742,196.672,198.357,62834.0
2024-07-26 10:10:00,200.1,202.22,199.7,200.52,55890.0,198.3372,200.4385,197.9407,198.7535,55890.0
2024-07-26 10:20:00,200.56,201.8,200.44,201.62,22434.0,198.7932,200.0222,198.6742,199.8438,22434.0
2024-07-26 10:30:00,201.62,201.78,200.93,201.78,21322.0,199.8438,200.0024,199.1599,200.0024,21322.0
2024-07-26 10:40:00,201.73,202.22,201.26,201.45,11993.0,199.9529,200.4385,199.487,199.6753,11993.0
2024-07-26 10:50:00,201.22,201.29,200.38,201.07,16128.0,199.4473,199.5167,198.6147,199.2987,16128.0
2024-07-26 11:00:00,201.11,201.12,200.38,200.79,12077.0,199.3383,199.3482,198.6147,199.0211,12077.0
2024-07-26 11:10:00,200.59,200.84,199.66,200.03,28673.0,198.8229,199.0707,197.9011,198.2678,28673.0
2024-07-26 11:20:00,200.19,200.71,199.62,200.39,44026.0,198.4264,198.9418,197.8614,198.6247,44026.0
2024-07-26 11:30:00,200.35,200.35,198.82,199.05,10656.0,198.585,198.585,197.0685,197.2965,10656.0
2024-07-26 11:40:00,198.95,199.17,198.21,198.77,17794.0,197.1973,197.4154,196.4639,197.0189,17794.0
2024-07-26 11:50:00,198.79,199.3,198.64,199.0,20211.0,197.0388,197.5443,196.8901,197.2469,20211.0
2024-07-26 12:00:00,199.01,199.86,198.4,199.5,31733.0,197.2568,198.0993,196.6522,197.7425,31733.0
2024-07-26 12:10:00,199.52,199.52,198.98,199.09,16682.0,197.7623,197.7623,197.2271,197.3361,16682.0
2024-07-26 12:20:00,199.03,199.2,198.41,198.81,15717.0,197.2766,197.4451,196.6621,197.0586,15717.0
2024-07-26 12:30:00,198.83,199.16,197.99,198.03,12398.0,197.0784,197.4055,196.2458,196.2854,12398.0
2024-07-26 12:40:00,198.08,198.74,198.0,198.21,11862.0,196.335,196.9892,196.2557,196.4639,11862.0
2024-07-26 12:50:00,198.24,198.99,198.09,198.76,8179.0,196.4936,197.237,196.3449,197.009,8179.0
2024-07-26 13:00:00,198.87,198.87,197.19,198.06,31183.0,197.118,197.118,195.4528,196.3152,31183.0
2024-07-26 13:10:00,198.0,198.07,196.72,197.27,15796.0,196.2557,196.3251,194.987,195.5321,15796.0
2024-07-26 13:20:00,197.41,197.56,196.93,197.53,13352.0,195.6709,195.8196,195.1951,195.7899,13352.0
2024-07-26 13:30:00,197.68,197.95,196.46,196.75,17669.0,195.9385,196.2062,194.7293,195.0167,17669.0
2024-07-26 13:40:00,196.6,197.45,196.43,197.19,13260.0,194.868,195.7106,194.6995,195.4528,13260.0
2024-07-26 13:50:00,197.07,197.21,196.5,197.08,23464.0,195.3339,195.4727,194.7689,195.3438,23464.0
2024-07-26 14:00:00,197.16,197.5,196.73,197.45,13709.0,195.4231,195.7601,194.9969,195.7106,13709.0
2024-07-26 14:10:00,197.46,198.0,197.41,197.65,25310.0,195.7205,196.2557,195.6709,195.9088,25310.0
2024-07-26 14:20:00,197.65,198.13,197.49,197.75,25894.0,195.9088,196.3846,195.7502,196.0079,25894.0
2024-07-26 14:30:00,197.84,198.03,197.62,198.0,37201.0,196.0971,196.2854,195.8791,196.2557,37201.0
2024-07-26 14:40:00,198.08,198.34,197.61,197.98,19288.0,196.335,196.5927,195.8691,196.2359,19288.0
2024-07-26 14:50:00,197.93,198.2,197.8,198.05,14776.0,196.1863,196.4539,196.0575,196.3053,14776.0
2024-07-26 15:00:00,197.9,198.02,197.29,197.33,14605.0,196.1566,196.2755,195.552,195.5916,14605.0
2024-07-26 15:10:00,197.45,197.73,197.23,197.33,17451.0,195.7106,195.9881,195.4925,195.5916,17451.0
2024-07-26 15:20:00,197.34,198.23,197.01,198.15,18431.0,195.6015,196.4837,195.2744,196.4044,18431.0
2024-07-26 15:30:00,198.06,198.22,197.74,197.9,34409.0,196.3152,196.4738,195.998,196.1566,34409.0
2024-07-26 15:40:00,197.78,198.69,197.74,197.75,35992.0,196.0376,196.9396,195.998,196.0079,35992.0
2024-07-26 15:50:00,197.92,198.0,196.8,197.1,152487.0,196.1764,196.2557,195.0663,195.3636,152487.0
2024-07-29 09:30:00,200.12,201.97,198.6,199.85,33578.0,198.357,200.1907,196.8504,198.0894,33578.0
2024-07-29 09:40:00,199.59,201.62,199.58,201.45,14502.0,197.8317,199.8438,197.8218,199.6753,14502.0
2024-07-29 09:50:00,201.51,203.16,201.5,203.15,10447.0,199.7348,201.3703,199.7249,201.3603,10447.0
2024-07-29 10:00:00,203.16,204.75,202.8,204.14,17173.0,201.3703,202.9462,201.0134,202.3416,17173.0
2024-07-29 10:10:00,204.25,205.2,203.62,204.79,13266.0,202.4507,203.3923,201.8262,202.9859,13266.0
2024-07-29 10:20:00,204.64,204.69,203.67,203.7,6539.0,202.8372,202.8868,201.8758,201.9055,6539.0
2024-07-29 10:30:00,203.55,203.79,203.19,203.79,8378.0,201.7568,201.9947,201.4,201.9947,8378.0
2024-07-29 10:40:00,204.09,204.68,203.49,203.62,16521.0,202.2921,202.8769,201.6973,201.8262,16521.0
2024-07-29 10:50:00,203.41,204.25,203.41,204.19,10173.0,201.6181,202.4507,201.6181,202.3912,10173.0
2024-07-29 11:00:00,204.03,204.13,203.84,204.06,5311.0,202.2326,202.3317,202.0443,202.2623,5311.0
2024-07-29 11:10:00,204.06,204.44,203.82,204.26,10946.0,202.2623,202.639,202.0244,202.4606,10946.0
2024-07-29 11:20:00,204.38,204.73,204.32,204.52,9132.0,202.5795,202.9264,202.52,202.7183,9132.0
2024-07-29 11:30:00,204.52,205.58,204.51,205.37,12966.0,202.7183,203.7689,202.7084,203.5608,12966.0
2024-07-29 11:40:00,205.36,205.98,205.35,205.9,9029.0,203.5509,204.1654,203.541,204.0861,9029.0
2024-07-29 11:50:00,205.92,206.32,205.77,206.25,13703.0,204.1059,204.5024,203.9573,204.433,13703.0
2024-07-29 12:00:00,206.4,206.88,206.4,206.84,6781.0,204.5817,205.0575,204.5817,205.0178,6781.0
2024-07-29 12:10:00,206.93,207.22,206.73,207.05,8591.0,205.107,205.3945,204.9088,205.226,8591.0
2024-07-29 12:20:00,206.92,206.92,206.5,206.88,7987.0,205.0971,205.0971,204.6808,205.0575,7987.0
2024-07-29 12:30:00,206.97,207.65,206.88,207.03,26220.0,205.1467,205.8207,205.0575,205.2062,26220.0
2024-07-29 12:40:00,207.17,207.74,206.92,207.58,8952.0,205.3449,205.9099,205.0971,205.7513,8952.0
2024-07-29 12:50:00,207.57,207.61,206.9,206.9,6533.0,205.7414,205.781,205.0773,205.0773,6533.0
2024-07-29 13:00:00,206.9,207.02,206.73,206.91,5937.0,205.0773,205.1962,204.9088,205.0872,5937.0
2024-07-29 13:10:00,206.86,207.25,206.85,206.97,7409.0,205.0377,205.4242,205.0277,205.1467,7409.0
2024-07-29 13:20:00,206.84,207.09,206.8,206.91,5020.0,205.0178,205.2656,204.9782,205.0872,5020.0
2024-07-29 13:30:00,206.73,207.36,206.51,207.36,6793.0,204.9088,205.5333,204.6907,205.5333,6793.0
2024-07-29 13:40:00,207.39,207.39,206.65,206.72,5462.0,205.563,205.563,204.8295,204.8989,5462.0
2024-07-29 13:50:00,206.5,206.88,206.34,206.86,6926.0,204.6808,205.0575,204.5222,205.0377,6926.0
2024-07-29 14:00:00,206.76,207.12,206.68,207.0,3062.0,204.9385,205.2954,204.8592,205.1764,3062.0
2024-07-29 14:10:00,207.01,207.06,206.8,206.95,5714.0,205.1863,205.2359,204.9782,205.1269,5714.0
2024-07-29 14:20:00,207.06,207.46,206.97,207.46,8333.0,205.2359,205.6324,205.1467,205.6324,8333.0
2024-07-29 14:30:00,207.43,207.54,207.2,207.22,7849.0,205.6026,205.7117,205.3747,205.3945,7849.0
2024-07-29 14:40:00,207.36,207.58,207.25,207.42,7304.0,205.5333,205.7513,205.4242,205.5927,7304.0
2024-07-29 14:50:00,207.37,207.9,207.36,207.75,18564.0,205.5432,206.0685,205.5333,205.9198,18564.0
2024-07-29 15:00:00,207.67,207.72,207.38,207.48,9907.0,205.8405,205.8901,205.5531,205.6522,9907.0
2024-07-29 15:10:00,207.55,207.72,207.44,207.69,8235.0,205.7216,205.8901,205.6125,205.8603,8235.0
2024-07-29 15:20:00,207.71,208.09,207.66,207.94,8956.0,205.8802,206.2568,205.8306,206.1081,8956.0
2024-07-29 15:30:00,207.84,207.96,207.51,207.96,16898.0,206.009,206.128,205.6819,206.128,16898.0
2024-07-29 15:40:00,207.9,208.05,207.53,208.04,22680.0,206.0685,206.2172,205.7018,206.2073,22680.0
2024-07-29 15:50:00,208.05,208.58,207.88,208.55,102552.0,206.2172,206.7425,206.0487,206.7128,102552.0
2024-07-30 09:30:00,207.91,208.41,206.27,207.05,10743.0,206.0784,206.574,204.4529,205.226,10743.0
2024-07-30 09:40:00,208.03,209.14,208.03,209.14,2053.0,206.1973,207.2976,206.1973,207.2976,2053.0
2024-07-30 09:50:00,209.22,210.48,208.7,210.48,9950.0,207.3769,208.6258,206.8614,208.6258,9950.0
2024-07-30 10:00:00,209.71,210.31,209.0,209.12,16414.0,207.8625,208.4573,207.1588,207.2777,16414.0
2024-07-30 10:10:00,209.0,209.07,208.4,208.77,15147.0,207.1588,207.2282,206.5641,206.9308,15147.0
2024-07-30 10:20:00,209.05,210.09,209.05,209.81,9763.0,207.2084,208.2392,207.2084,207.9617,9763.0
2024-07-30 10:30:00,209.67,210.08,209.14,209.4,13214.0,207.8229,208.2293,207.2976,207.5553,13214.0
2024-07-30 10:40:00,209.5,209.95,209.5,209.79,2610.0,207.6544,208.1004,207.6544,207.9418,2610.0
2024-07-30 10:50:00,209.78,209.98,209.29,209.34,3684.0,207.9319,208.1302,207.4462,207.4958,3684.0
2024-07-30 11:00:00,209.3,209.3,208.61,208.84,2531.0,207.4562,207.4562,206.7722,207.0002,2531.0
2024-07-30 11:10:00,209.01,209.48,208.98,209.24,4968.0,207.1687,207.6346,207.139,207.3967,4968.0
2024-07-30 11:20:00,209.24,209.3,209.03,209.09,3472.0,207.3967,207.4562,207.1885,207.248,3472.0
2024-07-30 11:30:00,209.03,209.62,208.9,209.44,5280.0,207.1885,207.7733,207.0597,207.5949,5280.0
2024-07-30 11:40:00,209.4,209.4,208.78,209.01,2798.0,207.5553,207.5553,206.9407,207.1687,2798.0
2024-07-30 11:50:00,208.99,209.22,208.96,209.06,3873.0,207.1489,207.3769,207.1192,207.2183,3873.0
2024-07-30 12:00:00,209.06,209.4,208.65,208.88,4671.0,207.2183,207.5553,206.8119,207.0399,4671.0
2024-07-30 12:10:00,208.65,209.0,208.65,208.79,3100.0,206.8119,207.1588,206.8119,206.9507,3100.0
2024-07-30 12:20:00,208.8,208.8,208.21,208.55,6170.0,206.9606,206.9606,206.3758,206.7128,6170.0
2024-07-30 12:30:00,208.65,208.9,208.43,208.74,6715.0,206.8119,207.0597,206.5938,206.9011,6715.0
2024-07-30 12:40:00,208.74,209.12,208.73,209.09,3366.0,206.9011,207.2777,206.8912,207.248,3366.0
2024-07-30 12:50:00,209.09,209.09,208.54,208.61,2606.0,207.248,207.248,206.7029,206.7722,2606.0
2024-07-30 13:00:00,208.61,209.24,208.46,209.15,5713.0,206.7722,207.3967,206.6236,207.3075,5713.0
2024-07-30 13:10:00,209.27,209.28,209.15,209.17,1180.0,207.4264,207.4363,207.3075,207.3273,1180.0
2024-07-30 13:20:00,209.0,209.46,208.97,209.03,4880.0,207.1588,207.6148,207.1291,207.1885,4880.0
2024-07-30 13:30:00,208.97,209.26,208.97,209.19,2300.0,207.1291,207.4165,207.1291,207.3471,2300.0
2024-07-30 13:40:00,209.22,209.4,209.01,209.25,7487.0,207.3769,207.5553,207.1687,207.4066,7487.0
2024-07-30 13:50:00,209.25,209.81,209.24,209.66,5425.0,207.4066,207.9617,207.3967,207.813,5425.0
2024-07-30 14:00:00,209.74,209.99,209.67,209.67,5013.0,207.8923,208.1401,207.8229,207.8229,5013.0
2024-07-30 14:10:00,209.69,209.78,209.62,209.68,4518.0,207.8427,207.9319,207.7733,207.8328,4518.0
2024-07-30 14:20:00,209.75,209.75,209.48,209.48,6013.0,207.9022,207.9022,207.6346,207.6346,6013.0
2024-07-30 14:30:00,209.51,209.73,209.41,209.62,3273.0,207.6643,207.8824,207.5652,207.7733,3273.0
2024-07-30 14:40:00,209.64,209.64,208.88,208.88,3203.0,207.7932,207.7932,207.0399,207.0399,3203.0
2024-07-30 14:50:00,208.94,209.11,208.84,208.94,3785.0,207.0993,207.2678,207.0002,207.0993,3785.0
2024-07-30 15:00:00,208.89,208.89,208.66,208.78,4618.0,207.0498,207.0498,206.8218,206.9407,4618.0
2024-07-30 15:10:00,208.72,208.89,208.57,208.57,5539.0,206.8813,207.0498,206.7326,206.7326,5539.0
2024-07-30 15:20:00,208.68,208.69,208.07,208.09,12412.0,206.8416,206.8515,206.237,206.2568,12412.0
2024-07-30 15:30:00,208.09,208.72,208.01,208.55,8361.0,206.2568,206.8813,206.1775,206.7128,8361.0
2024-07-30 15:40:00,208.59,209.3,208.51,209.15,16436.0,206.7524,207.4562,206.6731,207.3075,16436.0
2024-07-30 15:50:00,209.21,209.3,208.02,208.04,82200.0,207.367,207.4562,206.1874,206.2073,82200.0
2024-07-31 09:30:00,209.0,210.98,207.98,209.03,25692.0,207.1588,209.1214,206.1478,207.1885,25692.0
2024-07-31 09:40:00,209.1,209.1,207.65,208.32,4079.0,207.2579,207.2579,205.8207,206.4848,4079.0
2024-07-31 09:50:00,207.66,208.4,206.4,206.91,6119.0,205.8306,206.5641,204.5817,205.0872,6119.0
2024-07-31 10:00:00,206.92,210.23,206.91,209.81,15346.0,205.0971,208.378,205.0872,207.9617,15346.0
2024-07-31 10:10:00,210.23,210.75,209.07,209.3,4155.0,208.378,208.8934,207.2282,207.4562,4155.0
2024-07-31 10:20:00,209.03,211.43,209.03,210.63,16109.0,207.1885,209.5674,207.1885,208.7744,16109.0
2024-07-31 10:30:00,210.79,211.08,210.52,210.53,2846.0,208.933,209.2205,208.6654,208.6753,2846.0
2024-07-31 10:40:00,210.51,211.63,210.51,211.38,6958.0,208.6555,209.7656,208.6555,209.5178,6958.0
2024-07-31 10:50:00,211.42,212.68,211.41,212.42,10868.0,209.5575,210.8064,209.5476,210.5487,10868.0
2024-07-31 11:00:00,212.28,213.38,212.28,212.92,16094.0,210.4099,211.5002,210.4099,211.0443,16094.0
2024-07-31 11:10:00,212.91,214.29,212.81,214.28,10865.0,211.0344,212.4022,210.9352,212.3923,10865.0
2024-07-31 11:20:00,214.24,214.97,213.96,214.56,20403.0,212.3526,213.0762,212.0751,212.6698,20403.0
2024-07-31 11:30:00,214.56,215.23,214.3,214.93,17451.0,212.6698,213.3339,212.4121,213.0366,17451.0
2024-07-31 11:40:00,215.14,215.86,215.02,215.44,21923.0,213.2447,213.9584,213.1258,213.5421,21923.0
2024-07-31 11:50:00,215.44,215.79,214.51,215.02,13473.0,213.5421,213.889,212.6203,213.1258,13473.0
2024-07-31 12:00:00,215.04,215.15,214.45,214.83,10408.0,213.1456,213.2546,212.5608,212.9374,10408.0
2024-07-31 12:10:00,214.78,215.16,214.45,214.45,6601.0,212.8879,213.2645,212.5608,212.5608,6601.0
2024-07-31 12:20:00,214.45,215.09,214.45,214.87,9402.0,212.5608,213.1952,212.5608,212.9771,9402.0
2024-07-31 12:30:00,214.87,215.28,214.58,214.88,14621.0,212.9771,213.3835,212.6896,212.987,14621.0
2024-07-31 12:40:00,214.67,214.96,214.54,214.79,2904.0,212.7789,213.0663,212.65,212.8978,2904.0
2024-07-31 12:50:00,214.93,214.93,214.41,214.5,15071.0,213.0366,213.0366,212.5211,212.6104,15071.0
2024-07-31 13:00:00,214.38,214.61,214.15,214.35,9429.0,212.4914,212.7194,212.2634,212.4617,9429.0
2024-07-31 13:10:00,214.36,214.71,214.05,214.37,9547.0,212.4716,212.8185,212.1643,212.4815,9547.0
2024-07-31 13:20:00,214.36,214.64,214.31,214.49,2353.0,212.4716,212.7491,212.422,212.6004,2353.0
2024-07-31 13:30:00,214.34,214.34,213.85,213.93,3993.0,212.4518,212.4518,211.9661,212.0454,3993.0
2024-07-31 13:40:00,213.92,213.92,213.37,213.37,2613.0,212.0355,212.0355,211.4903,211.4903,2613.0
2024-07-31 13:50:00,213.56,213.78,213.4,213.42,2968.0,211.6786,211.8967,211.52,211.5399,2968.0
2024-07-31 14:00:00,213.28,213.43,212.86,213.33,4721.0,211.4011,211.5498,210.9848,211.4507,4721.0
2024-07-31 14:10:00,213.41,213.41,212.6,212.6,2191.0,211.53,211.53,210.7271,210.7271,2191.0
2024-07-31 14:20:00,212.64,212.83,212.5,212.69,1928.0,210.7667,210.9551,210.628,210.8163,1928.0
2024-07-31 14:30:00,212.69,213.25,212.59,212.91,5346.0,210.8163,211.3714,210.7172,211.0344,5346.0
2024-07-31 14:40:00,213.01,213.95,213.0,213.95,5557.0,211.1335,212.0652,211.1236,212.0652,5557.0
2024-07-31 14:50:00,214.06,214.46,213.55,214.27,10478.0,212.1742,212.5707,211.6687,212.3824,10478.0
2024-07-31 15:00:00,214.19,215.23,214.18,214.4,4968.0,212.3031,213.3339,212.2932,212.5112,4968.0
2024-07-31 15:10:00,214.24,214.86,213.81,213.87,14213.0,212.3526,212.9672,211.9264,211.9859,14213.0
2024-07-31 15:20:00,213.98,214.11,212.61,212.61,8753.0,212.0949,212.2238,210.737,210.737,8753.0
2024-07-31 15:30:00,212.61,213.06,212.28,212.95,12454.0,210.737,211.183,210.4099,211.074,12454.0
2024-07-31 15:40:00,213.0,213.78,213.0,213.33,13922.0,211.1236,211.8967,211.1236,211.4507,13922.0
2024-07-31 15:50:00,213.55,214.13,213.12,213.15,70370.0,211.6687,212.2436,211.2425,211.2722,70370.0
2024-08-01 09:30:00,212.75,216.48,212.75,216.34,23571.0,210.8758,214.5729,210.8758,214.4341,23571.0
2024-08-01 09:40:00,215.83,216.78,214.75,215.82,28192.0,213.9286,214.8703,212.8581,213.9187,28192.0
2024-08-01 09:50:00,215.71,215.72,214.63,215.14,13170.0,213.8097,213.8196,212.7392,213.2447,13170.0
2024-08-01 10:00:00,214.7,215.76,213.18,213.19,30900.0,212.8086,213.8593,211.302,211.3119,30900.0
2024-08-01 10:10:00,213.34,213.45,212.26,213.02,35472.0,211.4606,211.5696,210.3901,211.1434,35472.0
2024-08-01 10:20:00,212.64,212.71,211.74,212.2,9041.0,210.7667,210.8361,209.8747,210.3306,9041.0
2024-08-01 10:30:00,211.77,213.05,211.64,212.8,27295.0,209.9044,211.1731,209.7755,210.9253,27295.0
2024-08-01 10:40:00,212.94,214.0,212.76,213.04,44874.0,211.0641,212.1148,210.8857,211.1632,44874.0
2024-08-01 10:50:00,213.04,213.43,211.94,211.94,16138.0,211.1632,211.5498,210.0729,210.0729,16138.0
2024-08-01 11:00:00,211.94,212.27,211.0,211.84,9872.0,210.0729,210.4,209.1412,209.9738,9872.0
2024-08-01 11:10:00,212.06,213.03,211.8,212.7,14125.0,210.1918,211.1533,209.9341,210.8262,14125.0
2024-08-01 11:20:00,212.65,212.88,212.29,212.65,18321.0,210.7766,211.0046,210.4198,210.7766,18321.0
2024-08-01 11:30:00,212.66,212.9,212.09,212.47,10727.0,210.7866,211.0244,210.2216,210.5982,10727.0
2024-08-01 11:40:00,212.33,212.87,212.13,212.85,9185.0,210.4595,210.9947,210.2612,210.9749,9185.0
2024-08-01 11:50:00,212.95,213.29,212.56,212.93,10917.0,211.074,211.411,210.6874,211.0542,10917.0
2024-08-01 12:00:00,212.94,213.42,212.77,213.15,8232.0,211.0641,211.5399,210.8956,211.2722,8232.0
2024-08-01 12:10:00,213.18,213.82,213.03,213.67,12109.0,211.302,211.9363,211.1533,211.7877,12109.0
2024-08-01 12:20:00,213.72,213.72,213.35,213.56,7528.0,211.8372,211.8372,211.4705,211.6786,7528.0
2024-08-01 12:30:00,213.52,214.49,213.1,214.25,30898.0,211.639,212.6004,211.2227,212.3626,30898.0
2024-08-01 12:40:00,214.15,214.22,213.82,214.14,7302.0,212.2634,212.3328,211.9363,212.2535,7302.0
2024-08-01 12:50:00,214.14,214.15,213.87,213.92,13044.0,212.2535,212.2634,211.9859,212.0355,13044.0
2024-08-01 13:00:00,213.98,214.25,213.98,214.04,9252.0,212.0949,212.3626,212.0949,212.1544,9252.0
2024-08-01 13:10:00,214.06,214.36,213.83,213.98,12675.0,212.1742,212.4716,211.9463,212.0949,12675.0
2024-08-01 13:20:00,213.88,213.91,213.54,213.88,16622.0,211.9958,212.0255,211.6588,211.9958,16622.0
2024-08-01 13:30:00,213.83,214.44,213.82,214.44,22622.0,211.9463,212.5509,211.9363,212.5509,22622.0
2024-08-01 13:40:00,214.42,214.46,214.17,214.33,13889.0,212.5311,212.5707,212.2833,212.4418,13889.0
2024-08-01 13:50:00,214.23,214.68,213.93,214.62,33077.0,212.3427,212.7888,212.0454,212.7293,33077.0
2024-08-01 14:00:00,214.62,214.99,214.5,214.51,28688.0,212.7293,213.096,212.6104,212.6203,28688.0
2024-08-01 14:10:00,214.49,214.65,213.96,214.52,26193.0,212.6004,212.759,212.0751,212.6302,26193.0
2024-08-01 14:20:00,214.53,214.64,214.13,214.19,11823.0,212.6401,212.7491,212.2436,212.3031,11823.0
2024-08-01 14:30:00,214.17,214.36,213.98,214.27,10612.0,212.2833,212.4716,212.0949,212.3824,10612.0
2024-08-01 14:40:00,214.3,214.3,213.26,213.47,13897.0,212.4121,212.4121,211.3813,211.5894,13897.0
2024-08-01 14:50:00,213.54,214.29,213.48,214.07,12906.0,211.6588,212.4022,211.5993,212.1841,12906.0
2024-08-01 15:00:00,214.17,214.37,214.01,214.34,11557.0,212.2833,212.4815,212.1247,212.4518,11557.0
2024-08-01 15:10:00,214.43,214.47,213.97,214.34,24940.0,212.541,212.5806,212.085,212.4518,24940.0
2024-08-01 15:20:00,214.36,214.95,214.36,214.77,15469.0,212.4716,213.0564,212.4716,212.878,15469.0
2024-08-01 15:30:00,214.79,215.33,214.28,215.15,25608.0,212.8978,213.433,212.3923,213.2546,25608.0
2024-08-01 15:40:00,215.17,215.37,214.61,215.26,23891.0,213.2744,213.4727,212.7194,213.3637,23891.0
2024-08-01 15:50:00,215.31,215.64,214.47,214.47,148183.0,213.4132,213.7403,212.5806,212.5806,148183.0
2024-08-02 09:30:00,210.0,216.0,207.44,208.02,138431.0,208.15,214.0971,205.6125,206.1874,138431.0
2024-08-02 09:40:00,208.7,209.9,204.63,209.0,97929.0,206.8614,208.0509,202.8273,207.1588,97929.0
2024-08-02 09:50:00,209.5,212.94,208.58,208.91,45921.0,207.6544,211.0641,206.7425,207.0696,45921.0
2024-08-02 10:00:00,209.33,212.46,208.88,211.74,46957.0,207.4859,210.5883,207.0399,209.8747,46957.0
2024-08-02 10:10:00,211.9,215.44,211.62,214.71,35977.0,210.0333,213.5421,209.7557,212.8185,35977.0
2024-08-02 10:20:00,214.45,214.53,211.89,212.16,45085.0,212.5608,212.6401,210.0233,210.291,45085.0
2024-08-02 10:30:00,212.11,216.3,211.77,215.01,39308.0,210.2414,214.3945,209.9044,213.1159,39308.0
2024-08-02 10:40:00,215.01,215.62,213.8,213.96,31078.0,213.1159,213.7205,211.9165,212.0751,31078.0
2024-08-02 10:50:00,213.86,215.7,213.54,214.63,32988.0,211.976,213.7998,211.6588,212.7392,32988.0
2024-08-02 11:00:00,214.86,215.37,214.35,215.01,22550.0,212.9672,213.4727,212.4617,213.1159,22550.0
2024-08-02 11:10:00,215.01,216.0,214.75,215.1,39790.0,213.1159,214.0971,212.8581,213.2051,39790.0
2024-08-02 11:20:00,215.1,216.3,214.81,216.3,25203.0,213.2051,214.3945,212.9176,214.3945,25203.0
2024-08-02 11:30:00,215.97,218.58,215.73,218.1,30570.0,214.0674,216.6544,213.8295,216.1786,30570.0
2024-08-02 11:40:00,218.6,219.36,218.0,219.31,32517.0,216.6742,217.4275,216.0795,217.378,32517.0
2024-08-02 11:50:00,219.37,222.48,219.09,222.11,28769.0,217.4374,220.5201,217.1599,220.1533,28769.0
2024-08-02 12:00:00,222.38,224.47,220.07,222.99,59467.0,220.4209,222.4925,218.1313,221.0256,59467.0
2024-08-02 12:10:00,223.14,223.39,221.32,222.29,52745.0,221.1742,221.422,219.3703,220.3317,52745.0
2024-08-02 12:20:00,222.3,223.01,221.64,222.86,34422.0,220.3416,221.0454,219.6875,220.8967,34422.0
2024-08-02 12:30:00,222.71,222.98,222.06,222.85,14507.0,220.748,221.0156,220.1038,220.8868,14507.0
2024-08-02 12:40:00,222.85,223.08,222.1,222.48,65987.0,220.8868,221.1148,220.1434,220.5201,65987.0
2024-08-02 12:50:00,222.48,223.1,222.22,222.4,34102.0,220.5201,221.1346,220.2623,220.4408,34102.0
2024-08-02 13:00:00,222.55,222.55,221.58,221.77,9612.0,220.5894,220.5894,219.628,219.8163,9612.0
2024-08-02 13:10:00,221.79,222.96,221.11,221.89,12192.0,219.8361,220.9958,219.1621,219.9352,12192.0
2024-08-02 13:20:00,221.94,222.19,221.2,221.21,12989.0,219.9848,220.2326,219.2513,219.2612,12989.0
2024-08-02 13:30:00,221.19,221.8,220.8,221.51,20799.0,219.2414,219.846,218.8549,219.5586,20799.0
2024-08-02 13:40:00,221.51,222.5,221.39,221.51,13306.0,219.5586,220.5399,219.4397,219.5586,13306.0
2024-08-02 13:50:00,221.71,221.76,220.73,221.31,12335.0,219.7568,219.8064,218.7855,219.3604,12335.0
2024-08-02 14:00:00,221.41,221.96,220.98,221.78,10706.0,219.4595,220.0046,219.0333,219.8262,10706.0
2024-08-02 14:10:00,221.62,222.38,221.41,222.15,11088.0,219.6676,220.4209,219.4595,220.193,11088.0
2024-08-02 14:20:00,222.27,222.97,222.19,222.39,8170.0,220.3119,221.0057,220.2326,220.4308,8170.0
2024-08-02 14:30:00,222.41,222.9,222.05,222.85,20984.0,220.4507,220.9364,220.0938,220.8868,20984.0
2024-08-02 14:40:00,222.78,222.91,222.47,222.81,21861.0,220.8174,220.9463,220.5101,220.8471,21861.0
2024-08-02 14:50:00,222.81,223.44,222.68,222.68,27387.0,220.8471,221.4716,220.7183,220.7183,27387.0
2024-08-02 15:00:00,222.69,223.0,222.35,222.85,23046.0,220.7282,221.0355,220.3912,220.8868,23046.0
2024-08-02 15:10:00,222.88,223.17,222.48,222.92,15505.0,220.9165,221.204,220.5201,220.9562,15505.0
2024-08-02 15:20:00,222.92,223.61,222.38,223.23,44689.0,220.9562,221.6401,220.4209,221.2634,44689.0
2024-08-02 15:30:00,223.27,224.8,223.18,224.56,55290.0,221.3031,222.8196,221.2139,222.5817,55290.0
2024-08-02 15:40:00,224.62,225.68,223.76,224.32,88028.0,222.6412,223.6919,221.7888,222.3438,88028.0
2024-08-02 15:50:00,224.45,224.85,223.31,223.55,266216.0,222.4727,222.8692,221.3427,221.5806,266216.0
2024-08-05 09:30:00,213.17,215.51,209.0,211.3,54430.0,211.2921,213.6115,207.1588,209.4385,54430.0
2024-08-05 09:40:00,211.06,215.5,210.05,214.71,15684.0,209.2007,213.6015,208.1996,212.8185,15684.0
2024-08-05 09:50:00,214.58,217.79,214.55,214.98,21309.0,212.6896,215.8714,212.6599,213.0861,21309.0
2024-08-05 10:00:00,214.66,219.8,214.66,218.52,40847.0,212.7689,217.8637,212.7689,216.5949,40847.0
2024-08-05 10:10:00,218.04,219.63,216.59,219.22,24667.0,216.1192,217.6952,214.6819,217.2888,24667.0
2024-08-05 10:20:00,219.18,219.74,218.08,218.24,18411.0,217.2491,217.8042,216.1588,216.3174,18411.0
2024-08-05 10:30:00,218.49,219.99,218.25,219.68,20364.0,216.5652,218.052,216.3273,217.7447,20364.0
2024-08-05 10:40:00,219.87,219.87,215.24,217.53,67339.0,217.933,217.933,213.3438,215.6137,67339.0
2024-08-05 10:50:00,217.8,218.75,216.98,217.53,15066.0,215.8813,216.8229,215.0685,215.6137,15066.0
2024-08-05 11:00:00,217.22,219.14,217.14,219.14,9873.0,215.3064,217.2095,215.2271,217.2095,9873.0
2024-08-05 11:10:00,218.71,219.79,218.43,219.0,9003.0,216.7833,217.8537,216.5057,217.0707,9003.0
2024-08-05 11:20:00,218.7,219.24,218.46,218.8,8538.0,216.7734,217.3086,216.5355,216.8725,8538.0
2024-08-05 11:30:00,219.03,219.4,218.48,219.4,15660.0,217.1004,217.4672,216.5553,217.4672,15660.0
2024-08-05 11:40:00,219.01,219.41,218.71,218.72,3350.0,217.0806,217.4771,216.7833,216.7932,3350.0
2024-08-05 11:50:00,218.98,219.78,218.72,219.47,10565.0,217.0509,217.8438,216.7932,217.5366,10565.0
2024-08-05 12:00:00,219.42,219.8,219.22,219.62,6867.0,217.487,217.8637,217.2888,217.6852,6867.0
2024-08-05 12:10:00,219.61,220.05,219.27,219.83,14347.0,217.6753,218.1115,217.3383,217.8934,14347.0
2024-08-05 12:20:00,219.93,220.2,219.72,220.0,30636.0,217.9925,218.2601,217.7844,218.0619,30636.0
2024-08-05 12:30:00,219.92,220.08,219.72,219.72,16825.0,217.9826,218.1412,217.7844,217.7844,16825.0
2024-08-05 12:40:00,219.84,220.13,219.71,219.93,20778.0,217.9033,218.1908,217.7745,217.9925,20778.0
2024-08-05 12:50:00,219.76,219.76,218.96,219.05,5649.0,217.824,217.824,217.0311,217.1203,5649.0
2024-08-05 13:00:00,218.92,218.95,218.35,218.89,3634.0,216.9914,217.0211,216.4264,216.9617,3634.0
2024-08-05 13:10:00,218.58,218.65,217.73,217.98,6495.0,216.6544,216.7238,215.8119,216.0597,6495.0
2024-08-05 13:20:00,218.32,218.45,217.96,217.97,6003.0,216.3967,216.5256,216.0399,216.0498,6003.0
2024-08-05 13:30:00,218.02,218.14,217.71,218.01,5269.0,216.0993,216.2183,215.7921,216.0894,5269.0
2024-08-05 13:40:00,218.01,218.11,217.36,217.36,6617.0,216.0894,216.1885,215.4452,215.4452,6617.0
2024-08-05 13:50:00,217.33,217.49,216.89,216.91,6471.0,215.4154,215.574,214.9793,214.9991,6471.0
2024-08-05 14:00:00,217.11,217.17,216.44,216.44,7319.0,215.1974,215.2568,214.5333,214.5333,7319.0
2024-08-05 14:10:00,216.51,217.36,216.34,217.11,15735.0,214.6026,215.4452,214.4341,215.1974,15735.0
2024-08-05 14:20:00,216.95,217.43,216.76,216.84,10712.0,215.0388,215.5145,214.8504,214.9297,10712.0
2024-08-05 14:30:00,216.82,216.98,216.7,216.84,8530.0,214.9099,215.0685,214.791,214.9297,8530.0
2024-08-05 14:40:00,216.83,216.87,215.99,216.12,13325.0,214.9198,214.9595,214.0872,214.2161,13325.0
2024-08-05 14:50:00,215.93,216.0,215.01,215.46,11360.0,214.0278,214.0971,213.1159,213.5619,11360.0
2024-08-05 15:00:00,215.49,215.86,215.23,215.69,6569.0,213.5916,213.9584,213.3339,213.7899,6569.0
2024-08-05 15:10:00,215.81,216.03,215.49,215.84,25694.0,213.9088,214.1269,213.5916,213.9385,25694.0
2024-08-05 15:20:00,215.85,216.77,215.83,216.67,19787.0,213.9485,214.8604,213.9286,214.7612,19787.0
2024-08-05 15:30:00,216.63,216.83,215.9,215.97,45942.0,214.7216,214.9198,213.998,214.0674,45942.0
2024-08-05 15:40:00,216.03,216.03,215.16,215.53,33900.0,214.1269,214.1269,213.2645,213.6313,33900.0
2024-08-05 15:50:00,215.48,216.19,214.83,215.56,117208.0,213.5817,214.2855,212.9374,213.661,117208.0
2024-08-06 09:30:00,216.28,218.18,215.34,218.18,12665.0,214.3747,216.2579,213.443,216.2579,12665.0
2024-08-06 09:40:00,218.52,218.52,216.74,218.32,12364.0,216.5949,216.5949,214.8306,216.3967,12364.0
2024-08-06 09:50:00,218.28,219.58,218.01,219.02,7428.0,216.3571,217.6456,216.0894,217.0905,7428.0
2024-08-06 10:00:00,218.88,221.12,218.79,221.12,16799.0,216.9518,219.172,216.8626,219.172,16799.0
2024-08-06 10:10:00,221.33,221.33,220.15,220.96,23769.0,219.3802,219.3802,218.2106,219.0134,23769.0
2024-08-06 10:20:00,220.97,221.55,219.94,219.94,18673.0,219.0234,219.5982,218.0024,218.0024,18673.0
2024-08-06 10:30:00,219.8,221.72,219.78,220.87,11986.0,217.8637,219.7667,217.8438,218.9242,11986.0
2024-08-06 10:40:00,220.8,221.5,220.74,221.34,5798.0,218.8549,219.5487,218.7954,219.3901,5798.0
2024-08-06 10:50:00,221.34,221.68,220.66,220.69,6395.0,219.3901,219.7271,218.7161,218.7458,6395.0
2024-08-06 11:00:00,220.67,221.77,220.66,220.86,9376.0,218.726,219.8163,218.7161,218.9143,9376.0
2024-08-06 11:10:00,220.81,221.38,220.53,220.55,4850.0,218.8648,219.4297,218.5872,218.6071,4850.0
2024-08-06 11:20:00,220.49,220.89,219.98,220.14,5364.0,218.5476,218.9441,218.0421,218.2007,5364.0
2024-08-06 11:30:00,220.06,220.7,220.06,220.66,4587.0,218.1214,218.7557,218.1214,218.7161,4587.0
2024-08-06 11:40:00,220.65,220.71,220.16,220.59,9990.0,218.7062,218.7656,218.2205,218.6467,9990.0
2024-08-06 11:50:00,220.44,220.62,220.14,220.41,8285.0,218.498,218.6764,218.2007,218.4683,8285.0
2024-08-06 12:00:00,220.41,220.78,220.07,220.22,9914.0,218.4683,218.835,218.1313,218.28,9914.0
2024-08-06 12:10:00,220.12,220.44,220.1,220.44,6535.0,218.1808,218.498,218.161,218.498,6535.0
2024-08-06 12:20:00,220.5,220.5,219.94,220.29,8069.0,218.5575,218.5575,218.0024,218.3493,8069.0
2024-08-06 12:30:00,220.28,220.28,220.11,220.18,4553.0,218.3394,218.3394,218.1709,218.2403,4553.0
2024-08-06 12:40:00,220.18,220.38,220.02,220.09,7374.0,218.2403,218.4386,218.0817,218.1511,7374.0
2024-08-06 12:50:00,220.05,220.11,219.6,219.95,14453.0,218.1115,218.1709,217.6654,218.0123,14453.0
2024-08-06 13:00:00,219.79,220.57,219.79,220.13,6417.0,217.8537,218.6269,217.8537,218.1908,6417.0
2024-08-06 13:10:00,220.18,220.33,219.85,219.85,5191.0,218.2403,218.389,217.9132,217.9132,5191.0
2024-08-06 13:20:00,219.99,220.23,219.85,220.23,5645.0,218.052,218.2899,217.9132,218.2899,5645.0
2024-08-06 13:30:00,220.34,220.52,220.18,220.2,3482.0,218.3989,218.5773,218.2403,218.2601,3482.0
2024-08-06 13:40:00,220.03,220.34,219.82,219.89,6512.0,218.0916,218.3989,217.8835,217.9529,6512.0
2024-08-06 13:50:00,220.02,220.34,219.86,219.86,6606.0,218.0817,218.3989,217.9231,217.9231,6606.0
2024-08-06 14:00:00,219.85,220.0,219.65,219.83,3409.0,217.9132,218.0619,217.715,217.8934,3409.0
2024-08-06 14:10:00,220.0,220.02,219.6,220.02,4515.0,218.0619,218.0817,217.6654,218.0817,4515.0
2024-08-06 14:20:00,220.06,220.24,219.93,220.1,7900.0,218.1214,218.2998,217.9925,218.161,7900.0
2024-08-06 14:30:00,220.01,220.24,219.9,219.99,7141.0,218.0718,218.2998,217.9628,218.052,7141.0
2024-08-06 14:40:00,219.91,220.59,219.9,220.59,14897.0,217.9727,218.6467,217.9628,218.6467,14897.0
2024-08-06 14:50:00,220.51,220.62,219.8,219.87,11066.0,218.5674,218.6764,217.8637,217.933,11066.0
2024-08-06 15:00:00,219.82,219.82,218.76,219.03,8359.0,217.8835,217.8835,216.8328,217.1004,8359.0
2024-08-06 15:10:00,218.87,219.35,218.77,219.14,10892.0,216.9419,217.4176,216.8427,217.2095,10892.0
2024-08-06 15:20:00,219.14,219.92,219.13,219.5,10377.0,217.2095,217.9826,217.1996,217.5663,10377.0
2024-08-06 15:30:00,219.53,220.0,219.4,219.83,17071.0,217.596,218.0619,217.4672,217.8934,17071.0
2024-08-06 15:40:00,219.75,219.98,219.07,219.18,37851.0,217.8141,218.0421,217.1401,217.2491,37851.0
2024-08-06 15:50:00,219.07,219.21,218.2,218.87,87739.0,217.1401,217.2789,216.2778,216.9419,87739.0
2024-08-07 09:30:00,219.87,219.87,217.44,217.67,16126.0,217.933,217.933,215.5245,215.7524,16126.0
2024-08-07 09:40:00,217.84,217.85,215.06,215.77,7769.0,215.9209,215.9308,213.1654,213.8692,7769.0
2024-08-07 09:50:00,215.55,219.17,215.55,219.06,14572.0,213.6511,217.2392,213.6511,217.1302,14572.0
2024-08-07 10:00:00,219.12,219.39,217.44,218.26,11977.0,217.1897,217.4573,215.5245,216.3372,11977.0
2024-08-07 10:10:00,218.34,218.78,216.99,217.17,9358.0,216.4165,216.8526,215.0784,215.2568,9358.0
2024-08-07 10:20:00,217.37,217.58,216.81,217.13,15820.0,215.4551,215.6632,214.9,215.2172,15820.0
2024-08-07 10:30:00,217.0,217.7,216.85,217.47,10517.0,215.0883,215.7822,214.9396,215.5542,10517.0
2024-08-07 10:40:00,217.84,218.54,217.68,217.83,3858.0,215.9209,216.6148,215.7623,215.911,3858.0
2024-08-07 10:50:00,217.77,218.53,217.75,218.39,6466.0,215.8515,216.6048,215.8317,216.4661,6466.0
2024-08-07 11:00:00,218.5,219.09,218.47,218.75,3187.0,216.5751,217.1599,216.5454,216.8229,3187.0
2024-08-07 11:10:00,218.77,218.77,217.7,217.7,9560.0,216.8427,216.8427,215.7822,215.7822,9560.0
2024-08-07 11:20:00,217.85,218.41,217.58,217.91,17930.0,215.9308,216.4859,215.6632,215.9903,17930.0
2024-08-07 11:30:00,217.92,218.27,217.62,217.62,5134.0,216.0002,216.3471,215.7029,215.7029,5134.0
2024-08-07 11:40:00,217.87,218.02,216.83,217.63,15531.0,215.9507,216.0993,214.9198,215.7128,15531.0
2024-08-07 11:50:00,217.14,217.64,216.76,216.78,7602.0,215.2271,215.7227,214.8504,214.8703,7602.0
2024-08-07 12:00:00,216.77,217.38,216.74,217.12,20957.0,214.8604,215.465,214.8306,215.2073,20957.0
2024-08-07 12:10:00,217.12,217.65,216.96,217.36,2800.0,215.2073,215.7326,215.0487,215.4452,2800.0
2024-08-07 12:20:00,217.36,217.82,217.36,217.66,2530.0,215.4452,215.9011,215.4452,215.7425,2530.0
2024-08-07 12:30:00,217.58,217.61,217.22,217.24,4482.0,215.6632,215.693,215.3064,215.3262,4482.0
2024-08-07 12:40:00,217.18,217.21,215.64,215.72,23232.0,215.2667,215.2965,213.7403,213.8196,23232.0
2024-08-07 12:50:00,215.91,215.91,214.78,214.8,6963.0,214.0079,214.0079,212.8879,212.9077,6963.0
2024-08-07 13:00:00,214.78,214.81,213.86,214.06,7436.0,212.8879,212.9176,211.976,212.1742,7436.0
2024-08-07 13:10:00,213.88,213.88,212.81,212.92,6593.0,211.9958,211.9958,210.9352,211.0443,6593.0
2024-08-07 13:20:00,212.93,213.44,212.85,212.93,6840.0,211.0542,211.5597,210.9749,211.0542,6840.0
2024-08-07 13:30:00,212.9,214.02,212.82,213.66,9727.0,211.0244,212.1346,210.9452,211.7778,9727.0
2024-08-07 13:40:00,213.77,213.77,212.27,212.27,7938.0,211.8868,211.8868,210.4,210.4,7938.0
2024-08-07 13:50:00,212.13,212.51,211.81,212.05,5316.0,210.2612,210.6379,209.944,210.1819,5316.0
2024-08-07 14:00:00,211.97,212.41,211.73,212.03,9776.0,210.1026,210.5388,209.8648,210.1621,9776.0
2024-08-07 14:10:00,212.0,212.0,210.28,211.13,22715.0,210.1324,210.1324,208.4275,209.27,22715.0
2024-08-07 14:20:00,211.03,211.48,210.7,210.75,7582.0,209.1709,209.617,208.8438,208.8934,7582.0
2024-08-07 14:30:00,210.67,210.88,209.12,209.26,26265.0,208.8141,209.0222,207.2777,207.4165,26265.0
2024-08-07 14:40:00,209.44,211.12,209.08,209.8,31035.0,207.5949,209.2601,207.2381,207.9518,31035.0
2024-08-07 14:50:00,209.91,210.62,209.49,210.13,25303.0,208.0608,208.7645,207.6445,208.2788,25303.0
2024-08-07 15:00:00,210.24,211.3,209.82,211.03,17892.0,208.3879,209.4385,207.9716,209.1709,17892.0
2024-08-07 15:10:00,210.84,211.5,209.86,210.97,22778.0,208.9826,209.6368,208.0112,209.1114,22778.0
2024-08-07 15:20:00,211.13,211.5,210.35,210.47,12705.0,209.27,209.6368,208.4969,208.6159,12705.0
2024-08-07 15:30:00,210.39,212.43,210.21,212.12,29290.0,208.5366,210.5586,208.3581,210.2513,29290.0
2024-08-07 15:40:00,212.16,212.65,211.39,211.72,18280.0,210.291,210.7766,209.5277,209.8548,18280.0
2024-08-07 15:50:00,211.51,212.09,210.66,211.01,146705.0,209.6467,210.2216,208.8042,209.1511,146705.0
2024-08-08 09:30:00,212.16,213.68,210.61,211.78,10312.0,210.291,211.7976,208.7546,209.9143,10312.0
2024-08-08 09:40:00,211.91,213.33,211.5,212.64,7845.0,210.0432,211.4507,209.6368,210.7667,7845.0
2024-08-08 09:50:00,212.76,213.17,212.04,212.8,9656.0,210.8857,211.2921,210.172,210.9253,9656.0
2024-08-08 10:00:00,212.88,214.37,212.87,213.76,11955.0,211.0046,212.4815,210.9947,211.8769,11955.0
2024-08-08 10:10:00,213.77,214.23,213.07,213.32,8561.0,211.8868,212.3427,211.1929,211.4407,8561.0
2024-08-08 10:20:00,213.22,213.92,213.03,213.6,8240.0,211.3416,212.0355,211.1533,211.7183,8240.0
2024-08-08 10:30:00,213.29,213.82,212.56,213.22,15197.0,211.411,211.9363,210.6874,211.3416,15197.0
2024-08-08 10:40:00,213.19,213.66,212.5,212.71,6463.0,211.3119,211.7778,210.628,210.8361,6463.0
2024-08-08 10:50:00,212.69,213.27,212.28,213.08,5292.0,210.8163,211.3912,210.4099,211.2029,5292.0
2024-08-08 11:00:00,212.99,212.99,211.95,212.83,8666.0,211.1137,211.1137,210.0828,210.9551,8666.0
2024-08-08 11:10:00,212.83,212.84,210.42,210.79,15203.0,210.9551,210.965,208.5663,208.933,15203.0
2024-08-08 11:20:00,210.93,211.33,210.64,210.93,11602.0,209.0718,209.4683,208.7844,209.0718,11602.0
2024-08-08 11:30:00,210.7,211.63,210.7,211.1,5460.0,208.8438,209.7656,208.8438,209.2403,5460.0
2024-08-08 11:40:00,211.18,211.3,211.04,211.08,3852.0,209.3196,209.4385,209.1808,209.2205,3852.0
2024-08-08 11:50:00,211.1,211.35,211.03,211.06,6754.0,209.2403,209.4881,209.1709,209.2007,6754.0
2024-08-08 12:00:00,211.14,211.7,211.01,211.36,7873.0,209.28,209.835,209.1511,209.498,7873.0
2024-08-08 12:10:00,211.34,211.52,210.84,210.94,5142.0,209.4782,209.6566,208.9826,209.0817,5142.0
2024-08-08 12:20:00,210.76,210.99,210.58,210.67,4620.0,208.9033,209.1313,208.7249,208.8141,4620.0
2024-08-08 12:30:00,210.48,210.48,209.66,209.66,5659.0,208.6258,208.6258,207.813,207.813,5659.0
2024-08-08 12:40:00,209.8,210.38,209.66,210.31,6863.0,207.9518,208.5266,207.813,208.4573,6863.0
2024-08-08 12:50:00,210.33,210.38,210.17,210.24,2976.0,208.4771,208.5266,208.3185,208.3879,2976.0
2024-08-08 13:00:00,210.17,210.41,210.01,210.19,9787.0,208.3185,208.5564,208.1599,208.3383,9787.0
2024-08-08 13:10:00,210.25,211.88,210.1,211.88,15802.0,208.3978,210.0134,208.2491,210.0134,15802.0
2024-08-08 13:20:00,212.16,213.15,211.99,213.15,6000.0,210.291,211.2722,210.1225,211.2722,6000.0
2024-08-08 13:30:00,213.05,213.59,212.94,213.47,8098.0,211.1731,211.7084,211.0641,211.5894,8098.0
2024-08-08 13:40:00,213.52,214.0,213.35,213.8,6525.0,211.639,212.1148,211.4705,211.9165,6525.0
2024-08-08 13:50:00,213.86,213.86,213.42,213.66,2637.0,211.976,211.976,211.5399,211.7778,2637.0
2024-08-08 14:00:00,213.48,214.25,213.48,214.13,5202.0,211.5993,212.3626,211.5993,212.2436,5202.0
2024-08-08 14:10:00,213.93,214.43,213.71,214.43,7903.0,212.0454,212.541,211.8273,212.541,7903.0
2024-08-08 14:20:00,214.45,214.59,213.83,213.99,5270.0,212.5608,212.6996,211.9463,212.1048,5270.0
2024-08-08 14:30:00,213.99,214.55,213.98,214.14,5545.0,212.1048,212.6599,212.0949,212.2535,5545.0
2024-08-08 14:40:00,214.12,214.14,213.6,213.9,5629.0,212.2337,212.2535,211.7183,212.0156,5629.0
2024-08-08 14:50:00,214.03,214.18,213.87,213.89,5110.0,212.1445,212.2932,211.9859,212.0057,5110.0
2024-08-08 15:00:00,213.89,214.02,213.57,213.74,6419.0,212.0057,212.1346,211.6885,211.857,6419.0
2024-08-08 15:10:00,213.58,213.74,213.24,213.25,11980.0,211.6985,211.857,211.3615,211.3714,11980.0
2024-08-08 15:20:00,213.28,213.79,213.21,213.43,15825.0,211.4011,211.9066,211.3317,211.5498,15825.0
2024-08-08 15:30:00,213.42,213.87,213.33,213.53,16009.0,211.5399,211.9859,211.4507,211.6489,16009.0
2024-08-08 15:40:00,213.53,214.39,213.51,214.16,26641.0,211.6489,212.5013,211.6291,212.2733,26641.0
2024-08-08 15:50:00,214.38,214.89,213.41,214.19,110890.0,212.4914,212.9969,211.53,212.3031,110890.0
2024-08-09 09:30:00,215.82,217.0,215.12,216.0,6112.0,213.9187,215.0883,213.2249,214.0971,6112.0
2024-08-09 09:40:00,215.17,215.49,214.43,215.2,1815.0,213.2744,213.5916,212.541,213.3042,1815.0
2024-08-09 09:50:00,214.46,214.89,214.11,214.53,7176.0,212.5707,212.9969,212.2238,212.6401,7176.0
2024-08-09 10:00:00,214.57,214.85,213.81,213.93,4452.0,212.6797,212.9573,211.9264,212.0454,4452.0
2024-08-09 10:10:00,213.72,214.24,213.72,213.8,3418.0,211.8372,212.3526,211.8372,211.9165,3418.0
2024-08-09 10:20:00,213.53,214.24,213.2,213.41,7052.0,211.6489,212.3526,211.3218,211.53,7052.0
2024-08-09 10:30:00,213.34,213.76,212.97,213.65,4613.0,211.4606,211.8769,211.0938,211.7678,4613.0
2024-08-09 10:40:00,213.89,213.96,213.54,213.54,3748.0,212.0057,212.0751,211.6588,211.6588,3748.0
2024-08-09 10:50:00,213.67,214.06,213.48,213.86,8172.0,211.7877,212.1742,211.5993,211.976,8172.0
2024-08-09 11:00:00,213.86,214.11,213.79,214.03,3945.0,211.976,212.2238,211.9066,212.1445,3945.0
2024-08-09 11:10:00,214.0,214.47,214.0,214.47,4308.0,212.1148,212.5806,212.1148,212.5806,4308.0
2024-08-09 11:20:00,214.16,214.19,213.17,213.17,4562.0,212.2733,212.3031,211.2921,211.2921,4562.0
2024-08-09 11:30:00,213.3,213.34,212.97,213.34,3226.0,211.4209,211.4606,211.0938,211.4606,3226.0
2024-08-09 11:40:00,213.28,213.69,213.28,213.59,2000.0,211.4011,211.8075,211.4011,211.7084,2000.0
2024-08-09 11:50:00,213.68,213.8,212.98,213.03,9168.0,211.7976,211.9165,211.1037,211.1533,9168.0
2024-08-09 12:00:00,213.23,213.71,213.12,213.58,3400.0,211.3515,211.8273,211.2425,211.6985,3400.0
2024-08-09 12:10:00,213.77,213.83,213.46,213.58,2700.0,211.8868,211.9463,211.5795,211.6985,2700.0
2024-08-09 12:20:00,213.61,213.63,213.17,213.49,4108.0,211.7282,211.748,211.2921,211.6092,4108.0
2024-08-09 12:30:00,213.34,213.89,213.34,213.74,3919.0,211.4606,212.0057,211.4606,211.857,3919.0
2024-08-09 12:40:00,213.76,214.87,213.75,214.85,37146.0,211.8769,212.9771,211.867,212.9573,37146.0
2024-08-09 12:50:00,214.92,215.63,214.62,215.62,3903.0,213.0267,213.7304,212.7293,213.7205,3903.0
2024-08-09 13:00:00,215.52,215.53,215.21,215.41,1149.0,213.6214,213.6313,213.3141,213.5123,1149.0
2024-08-09 13:10:00,215.44,215.96,215.34,215.81,2423.0,213.5421,214.0575,213.443,213.9088,2423.0
2024-08-09 13:20:00,216.0,216.7,216.0,216.7,3610.0,214.0971,214.791,214.0971,214.791,3610.0
2024-08-09 13:30:00,216.6,216.6,216.33,216.44,1348.0,214.6919,214.6919,214.4242,214.5333,1348.0
2024-08-09 13:40:00,216.55,216.6,216.08,216.18,5486.0,214.6423,214.6919,214.1764,214.2756,5486.0
2024-08-09 13:50:00,216.18,216.41,215.58,215.71,3742.0,214.2756,214.5035,213.6808,213.8097,3742.0
2024-08-09 14:00:00,215.71,215.88,215.36,215.88,2739.0,213.8097,213.9782,213.4628,213.9782,2739.0
2024-08-09 14:10:00,215.89,215.89,215.38,215.59,2685.0,213.9881,213.9881,213.4826,213.6907,2685.0
2024-08-09 14:20:00,215.49,215.53,214.95,214.95,4416.0,213.5916,213.6313,213.0564,213.0564,4416.0
2024-08-09 14:30:00,214.91,215.52,214.68,215.51,4564.0,213.0167,213.6214,212.7888,213.6115,4564.0
2024-08-09 14:40:00,215.46,216.05,215.23,215.99,2974.0,213.5619,214.1467,213.3339,214.0872,2974.0
2024-08-09 14:50:00,216.0,216.1,215.65,216.02,5181.0,214.0971,214.1963,213.7502,214.117,5181.0
2024-08-09 15:00:00,215.99,216.48,215.97,216.48,4428.0,214.0872,214.5729,214.0674,214.5729,4428.0
2024-08-09 15:10:00,216.6,216.6,216.23,216.51,4038.0,214.6919,214.6919,214.3251,214.6026,4038.0
2024-08-09 15:20:00,216.58,216.78,215.94,216.75,6812.0,214.672,214.8703,214.0377,214.8405,6812.0
2024-08-09 15:30:00,216.91,217.09,216.35,216.38,8072.0,214.9991,215.1775,214.4441,214.4738,8072.0
2024-08-09 15:40:00,216.43,216.89,216.23,216.78,9438.0,214.5233,214.9793,214.3251,214.8703,9438.0
2024-08-09 15:50:00,216.89,217.05,216.47,216.6,43736.0,214.9793,215.1379,214.563,214.6919,43736.0
2024-08-12 09:30:00,216.6,217.77,216.5,217.75,14266.0,214.6919,215.8515,214.5927,215.8317,14266.0
2024-08-12 09:40:00,217.47,217.56,215.51,216.22,28143.0,215.5542,215.6434,213.6115,214.3152,28143.0
2024-08-12 09:50:00,216.53,216.79,216.35,216.58,1245.0,214.6225,214.8802,214.4441,214.672,1245.0
2024-08-12 10:00:00,216.53,217.51,216.42,217.51,4437.0,214.6225,215.5938,214.5134,215.5938,4437.0
2024-08-12 10:10:00,217.71,217.99,217.09,217.25,3998.0,215.7921,216.0696,215.1775,215.3361,3998.0
2024-08-12 10:20:00,217.15,217.99,217.15,217.94,2170.0,215.237,216.0696,215.237,216.02,2170.0
2024-08-12 10:30:00,217.72,218.02,217.72,217.98,1491.0,215.802,216.0993,215.802,216.0597,1491.0
2024-08-12 10:40:00,218.02,218.15,217.27,217.35,2922.0,216.0993,216.2282,215.3559,215.4352,2922.0
2024-08-12 10:50:00,217.26,217.34,216.77,217.34,1926.0,215.346,215.4253,214.8604,215.4253,1926.0
2024-08-12 11:00:00,217.49,217.49,216.46,216.46,1560.0,215.574,215.574,214.5531,214.5531,1560.0
2024-08-12 11:10:00,216.6,216.82,216.33,216.49,2396.0,214.6919,214.9099,214.4242,214.5828,2396.0
2024-08-12 11:20:00,216.61,216.78,215.92,216.09,3960.0,214.7018,214.8703,214.0178,214.1863,3960.0
2024-08-12 11:30:00,216.17,216.22,215.87,216.22,1057.0,214.2656,214.3152,213.9683,214.3152,1057.0
2024-08-12 11:40:00,216.07,216.35,216.07,216.34,3818.0,214.1665,214.4441,214.1665,214.4341,3818.0
2024-08-12 11:50:00,216.53,216.71,216.52,216.68,1729.0,214.6225,214.8009,214.6126,214.7711,1729.0
2024-08-12 12:00:00,216.63,216.76,216.09,216.28,3101.0,214.7216,214.8504,214.1863,214.3747,3101.0
2024-08-12 12:10:00,216.14,216.25,215.97,215.97,1402.0,214.2359,214.3449,214.0674,214.0674,1402.0
2024-08-12 12:20:00,216.06,216.16,215.75,215.75,3621.0,214.1566,214.2557,213.8493,213.8493,3621.0
2024-08-12 12:30:00,215.72,215.96,215.57,215.61,3254.0,213.8196,214.0575,213.6709,213.7106,3254.0
2024-08-12 12:40:00,215.92,215.92,215.64,215.74,934.0,214.0178,214.0178,213.7403,213.8394,934.0
2024-08-12 12:50:00,215.73,215.73,215.33,215.33,2616.0,213.8295,213.8295,213.433,213.433,2616.0
2024-08-12 13:00:00,215.17,215.36,215.0,215.35,2186.0,213.2744,213.4628,213.1059,213.4529,2186.0
2024-08-12 13:10:00,215.34,215.79,215.28,215.79,5591.0,213.443,213.889,213.3835,213.889,5591.0
2024-08-12 13:20:00,215.92,216.11,215.82,216.03,8581.0,214.0178,214.2062,213.9187,214.1269,8581.0
2024-08-12 13:30:00,215.96,215.97,215.51,215.52,4345.0,214.0575,214.0674,213.6115,213.6214,4345.0
2024-08-12 13:40:00,215.69,215.69,215.23,215.24,912.0,213.7899,213.7899,213.3339,213.3438,912.0
2024-08-12 13:50:00,215.14,215.34,214.97,215.09,4434.0,213.2447,213.443,213.0762,213.1952,4434.0
2024-08-12 14:00:00,215.23,215.33,215.16,215.21,1139.0,213.3339,213.433,213.2645,213.3141,1139.0
2024-08-12 14:10:00,215.21,215.49,215.17,215.23,3715.0,213.3141,213.5916,213.2744,213.3339,3715.0
2024-08-12 14:20:00,215.18,215.36,215.1,215.23,2634.0,213.2844,213.4628,213.2051,213.3339,2634.0
2024-08-12 14:30:00,215.1,215.44,215.1,215.44,4216.0,213.2051,213.5421,213.2051,213.5421,4216.0
2024-08-12 14:40:00,215.35,215.89,215.35,215.76,5731.0,213.4529,213.9881,213.4529,213.8593,5731.0
2024-08-12 14:50:00,215.78,215.86,215.36,215.41,4000.0,213.8791,213.9584,213.4628,213.5123,4000.0
2024-08-12 15:00:00,215.41,215.78,215.33,215.68,2318.0,213.5123,213.8791,213.433,213.78,2318.0
2024-08-12 15:10:00,215.77,215.85,215.55,215.57,1842.0,213.8692,213.9485,213.6511,213.6709,1842.0
2024-08-12 15:20:00,215.59,215.62,215.22,215.41,7324.0,213.6907,213.7205,213.324,213.5123,7324.0
2024-08-12 15:30:00,215.33,215.33,214.84,214.84,8589.0,213.433,213.433,212.9474,212.9474,8589.0
2024-08-12 15:40:00,214.89,215.2,214.78,215.05,16780.0,212.9969,213.3042,212.8879,213.1555,16780.0
2024-08-12 15:50:00,215.11,215.31,214.56,214.65,67591.0,213.215,213.4132,212.6698,212.759,67591.0
2024-08-13 09:30:00,216.56,221.23,216.56,220.67,17889.0,214.6522,219.2811,214.6522,218.726,17889.0
2024-08-13 09:40:00,220.88,222.83,220.87,222.26,6458.0,218.9341,220.867,218.9242,220.302,6458.0
2024-08-13 09:50:00,222.55,222.84,221.27,222.49,7052.0,220.5894,220.8769,219.3207,220.53,7052.0
2024-08-13 10:00:00,222.01,222.33,221.0,221.56,10935.0,220.0542,220.3714,219.0531,219.6082,10935.0
2024-08-13 10:10:00,221.39,222.06,221.38,221.77,4650.0,219.4397,220.1038,219.4297,219.8163,4650.0
2024-08-13 10:20:00,221.79,222.46,221.35,222.45,18371.0,219.8361,220.5002,219.4,220.4903,18371.0
2024-08-13 10:30:00,222.49,223.16,222.18,223.0,11322.0,220.53,221.1941,220.2227,221.0355,11322.0
2024-08-13 10:40:00,223.41,223.68,222.96,223.59,10210.0,221.4419,221.7095,220.9958,221.6203,10210.0
2024-08-13 10:50:00,223.51,223.58,222.42,222.42,15828.0,221.541,221.6104,220.4606,220.4606,15828.0
2024-08-13 11:00:00,222.52,222.9,222.02,222.06,25750.0,220.5597,220.9364,220.0641,220.1038,25750.0
2024-08-13 11:10:00,221.92,222.37,221.54,221.81,18926.0,219.965,220.411,219.5883,219.856,18926.0
2024-08-13 11:20:00,221.81,221.81,221.31,221.32,13665.0,219.856,219.856,219.3604,219.3703,13665.0
2024-08-13 11:30:00,221.32,221.63,220.55,220.55,17693.0,219.3703,219.6775,218.6071,218.6071,17693.0
2024-08-13 11:40:00,220.47,220.65,220.33,220.57,5963.0,218.5278,218.7062,218.389,218.6269,5963.0
2024-08-13 11:50:00,220.57,220.58,219.98,220.12,10559.0,218.6269,218.6368,218.0421,218.1808,10559.0
2024-08-13 12:00:00,219.94,220.61,219.94,220.43,11115.0,218.0024,218.6665,218.0024,218.4881,11115.0
2024-08-13 12:10:00,220.53,220.67,220.33,220.59,7026.0,218.5872,218.726,218.389,218.6467,7026.0
2024-08-13 12:20:00,220.59,220.83,220.46,220.56,6023.0,218.6467,218.8846,218.5178,218.617,6023.0
2024-08-13 12:30:00,220.45,220.55,219.95,220.11,7763.0,218.5079,218.6071,218.0123,218.1709,7763.0
2024-08-13 12:40:00,220.11,220.29,219.85,220.26,7422.0,218.1709,218.3493,217.9132,218.3196,7422.0
2024-08-13 12:50:00,220.22,220.75,220.21,220.21,9290.0,218.28,218.8053,218.27,218.27,9290.0
2024-08-13 13:00:00,220.16,220.54,220.09,220.11,9277.0,218.2205,218.5971,218.1511,218.1709,9277.0
2024-08-13 13:10:00,220.06,220.25,219.93,220.25,5891.0,218.1214,218.3097,217.9925,218.3097,5891.0
2024-08-13 13:20:00,220.25,220.43,220.11,220.2,5658.0,218.3097,218.4881,218.1709,218.2601,5658.0
2024-08-13 13:30:00,220.2,220.2,219.96,220.03,5621.0,218.2601,218.2601,218.0223,218.0916,5621.0
2024-08-13 13:40:00,220.04,220.04,219.22,219.52,12686.0,218.1015,218.1015,217.2888,217.5861,12686.0
2024-08-13 13:50:00,219.51,219.88,219.36,219.74,7177.0,217.5762,217.943,217.4275,217.8042,7177.0
2024-08-13 14:00:00,219.74,219.94,219.51,219.89,6952.0,217.8042,218.0024,217.5762,217.9529,6952.0
2024-08-13 14:10:00,219.7,220.0,219.61,219.79,8069.0,217.7645,218.0619,217.6753,217.8537,8069.0
2024-08-13 14:20:00,219.77,220.04,219.77,219.99,7311.0,217.8339,218.1015,217.8339,218.052,7311.0
2024-08-13 14:30:00,220.0,220.0,219.67,219.91,10962.0,218.0619,218.0619,217.7348,217.9727,10962.0
2024-08-13 14:40:00,219.91,220.0,219.82,219.89,6225.0,217.9727,218.0619,217.8835,217.9529,6225.0
2024-08-13 14:50:00,219.9,220.15,219.6,219.68,15801.0,217.9628,218.2106,217.6654,217.7447,15801.0
2024-08-13 15:00:00,219.63,219.79,219.47,219.79,6884.0,217.6952,217.8537,217.5366,217.8537,6884.0
2024-08-13 15:10:00,219.68,219.68,219.39,219.42,6051.0,217.7447,217.7447,217.4573,217.487,6051.0
2024-08-13 15:20:00,219.4,219.84,219.28,219.63,9557.0,217.4672,217.9033,217.3482,217.6952,9557.0
2024-08-13 15:30:00,219.67,220.25,219.67,220.04,14245.0,217.7348,218.3097,217.7348,218.1015,14245.0
2024-08-13 15:40:00,220.0,220.21,219.75,220.21,19999.0,218.0619,218.27,217.8141,218.27,19999.0
2024-08-13 15:50:00,220.29,220.38,219.55,220.36,119592.0,218.3493,218.4386,217.6159,218.4187,119592.0
2024-08-14 09:30:00,222.25,222.25,220.84,221.42,41756.0,220.2921,220.2921,218.8945,219.4694,41756.0
2024-08-14 09:40:00,221.44,221.9,220.43,221.24,26516.0,219.4892,219.9452,218.4881,219.291,26516.0
2024-08-14 09:50:00,221.52,221.55,220.59,220.59,14412.0,219.5685,219.5982,218.6467,218.6467,14412.0
2024-08-14 10:00:00,220.31,220.89,220.23,220.79,11291.0,218.3692,218.9441,218.2899,218.8449,11291.0
2024-08-14 10:10:00,220.81,220.89,220.0,220.31,9237.0,218.8648,218.9441,218.0619,218.3692,9237.0
2024-08-14 10:20:00,220.43,220.79,220.4,220.78,9428.0,218.4881,218.8449,218.4584,218.835,9428.0
2024-08-14 10:30:00,220.65,220.77,220.4,220.67,5234.0,218.7062,218.8251,218.4584,218.726,5234.0
2024-08-14 10:40:00,220.58,221.06,220.52,221.06,7226.0,218.6368,219.1126,218.5773,219.1126,7226.0
2024-08-14 10:50:00,220.86,220.98,220.58,220.8,7687.0,218.9143,219.0333,218.6368,218.8549,7687.0
2024-08-14 11:00:00,220.78,220.94,220.75,220.83,9646.0,218.835,218.9936,218.8053,218.8846,9646.0
2024-08-14 11:10:00,220.77,221.31,220.76,221.27,21664.0,218.8251,219.3604,218.8152,219.3207,21664.0
2024-08-14 11:20:00,221.27,221.41,220.94,221.06,4544.0,219.3207,219.4595,218.9936,219.1126,4544.0
2024-08-14 11:30:00,221.06,221.19,220.93,221.03,13827.0,219.1126,219.2414,218.9837,219.0828,13827.0
2024-08-14 11:40:00,221.04,221.07,220.91,221.02,3802.0,219.0927,219.1225,218.9639,219.0729,3802.0
2024-08-14 11:50:00,221.05,221.22,220.99,221.06,7649.0,219.1026,219.2712,219.0432,219.1126,7649.0
2024-08-14 12:00:00,221.07,221.37,220.98,221.33,3810.0,219.1225,219.4198,219.0333,219.3802,3810.0
2024-08-14 12:10:00,221.31,221.73,221.15,221.18,5007.0,219.3604,219.7767,219.2018,219.2315,5007.0
2024-08-14 12:20:00,221.21,221.21,220.68,220.78,5607.0,219.2612,219.2612,218.7359,218.835,5607.0
2024-08-14 12:30:00,220.78,221.21,220.77,220.9,5760.0,218.835,219.2612,218.8251,218.954,5760.0
2024-08-14 12:40:00,220.94,221.08,220.85,220.93,5828.0,218.9936,219.1324,218.9044,218.9837,5828.0
2024-08-14 12:50:00,220.92,221.1,220.86,221.09,6807.0,218.9738,219.1522,218.9143,219.1423,6807.0
2024-08-14 13:00:00,220.97,221.18,220.91,221.08,4127.0,219.0234,219.2315,218.9639,219.1324,4127.0
2024-08-14 13:10:00,221.01,221.1,220.8,221.06,2549.0,219.063,219.1522,218.8549,219.1126,2549.0
2024-08-14 13:20:00,221.12,221.12,220.93,220.95,3001.0,219.172,219.172,218.9837,219.0035,3001.0
2024-08-14 13:30:00,221.03,221.4,221.02,221.36,4044.0,219.0828,219.4496,219.0729,219.4099,4044.0
2024-08-14 13:40:00,221.62,221.78,221.41,221.78,4800.0,219.6676,219.8262,219.4595,219.8262,4800.0
2024-08-14 13:50:00,221.66,222.12,221.65,222.04,6734.0,219.7073,220.1632,219.6974,220.0839,6734.0
2024-08-14 14:00:00,222.04,222.04,221.83,221.91,2128.0,220.0839,220.0839,219.8758,219.9551,2128.0
2024-08-14 14:10:00,221.91,222.0,221.49,221.56,4304.0,219.9551,220.0443,219.5388,219.6082,4304.0
2024-08-14 14:20:00,221.53,222.08,221.53,221.88,9150.0,219.5784,220.1236,219.5784,219.9253,9150.0
2024-08-14 14:30:00,222.07,222.07,221.86,222.03,2569.0,220.1137,220.1137,219.9055,220.074,2569.0
2024-08-14 14:40:00,222.03,222.14,221.97,222.03,6575.0,220.074,220.183,220.0145,220.074,6575.0
2024-08-14 14:50:00,222.04,222.36,221.94,222.23,4657.0,220.0839,220.4011,219.9848,220.2723,4657.0
2024-08-14 15:00:00,222.28,222.28,221.9,222.03,20888.0,220.3218,220.3218,219.9452,220.074,20888.0
2024-08-14 15:10:00,222.03,222.03,221.55,221.76,16957.0,220.074,220.074,219.5982,219.8064,16957.0
2024-08-14 15:20:00,221.81,222.34,221.78,222.14,9857.0,219.856,220.3813,219.8262,220.183,9857.0
2024-08-14 15:30:00,222.11,222.29,221.78,222.28,12804.0,220.1533,220.3317,219.8262,220.3218,12804.0
2024-08-14 15:40:00,222.21,222.74,222.16,222.31,13844.0,220.2524,220.7778,220.2029,220.3515,13844.0
2024-08-14 15:50:00,222.34,223.09,221.8,222.08,126355.0,220.3813,221.1247,219.846,220.1236,126355.0
2024-08-15 09:30:00,223.43,224.92,221.66,224.92,7598.0,221.9783,223.4586,220.2198,223.4586,7598.0
2024-08-15 09:40:00,223.83,224.68,223.82,224.04,810.0,222.3757,223.2201,222.3657,222.5843,810.0
2024-08-15 09:50:00,224.44,226.56,224.13,225.47,11360.0,222.9817,225.0879,222.6737,224.005,11360.0
2024-08-15 10:00:00,225.34,225.66,223.8,224.38,7392.0,223.8758,224.1938,222.3458,222.9221,7392.0
2024-08-15 10:10:00,223.89,225.18,223.8,225.18,9229.0,222.4353,223.7169,222.3458,223.7169,9229.0
2024-08-15 10:20:00,224.83,225.65,224.65,225.51,5917.0,223.3692,224.1838,223.1903,224.0447,5917.0
2024-08-15 10:30:00,225.24,225.74,224.93,225.07,12944.0,223.7765,224.2732,223.4685,223.6076,12944.0
2024-08-15 10:40:00,225.05,225.44,225.04,225.15,2234.0,223.5877,223.9752,223.5778,223.6871,2234.0
2024-08-15 10:50:00,225.03,226.23,225.03,225.82,3687.0,223.5679,224.7601,223.5679,224.3527,3687.0
2024-08-15 11:00:00,225.54,226.17,225.46,225.86,5312.0,224.0745,224.7004,223.9951,224.3925,5312.0
2024-08-15 11:10:00,226.0,226.01,225.59,226.0,2471.0,224.5316,224.5415,224.1242,224.5316,2471.0
2024-08-15 11:20:00,225.8,226.13,225.54,225.55,7449.0,224.3329,224.6607,224.0745,224.0845,7449.0
2024-08-15 11:30:00,225.59,226.04,225.59,226.04,2601.0,224.1242,224.5713,224.1242,224.5713,2601.0
2024-08-15 11:40:00,226.02,226.03,225.58,225.74,3397.0,224.5514,224.5614,224.1143,224.2732,3397.0
2024-08-15 11:50:00,225.6,225.75,225.32,225.32,2125.0,224.1342,224.2832,223.856,223.856,2125.0
2024-08-15 12:00:00,225.32,225.71,225.23,225.55,7212.0,223.856,224.2434,223.7666,224.0845,7212.0
2024-08-15 12:10:00,225.51,225.95,225.47,225.78,7264.0,224.0447,224.4819,224.005,224.313,7264.0
2024-08-15 12:20:00,225.78,226.0,225.62,226.0,6774.0,224.313,224.5316,224.154,224.5316,6774.0
2024-08-15 12:30:00,226.04,226.2,225.71,226.04,8090.0,224.5713,224.7303,224.2434,224.5713,8090.0
2024-08-15 12:40:00,226.08,226.08,225.66,225.82,4148.0,224.611,224.611,224.1938,224.3527,4148.0
2024-08-15 12:50:00,225.95,226.16,225.72,226.01,5912.0,224.4819,224.6905,224.2534,224.5415,5912.0
2024-08-15 13:00:00,226.08,226.64,226.04,226.52,9660.0,224.611,225.1674,224.5713,225.0482,9660.0
2024-08-15 13:10:00,226.52,227.6,226.51,227.4,3811.0,225.0482,226.1212,225.0382,225.9225,3811.0
2024-08-15 13:20:00,227.54,227.88,227.49,227.49,4575.0,226.0615,226.3993,226.0119,226.0119,4575.0
2024-08-15 13:30:00,227.63,227.88,227.51,227.72,4976.0,226.151,226.3993,226.0317,226.2404,4976.0
2024-08-15 13:40:00,227.6,228.02,227.48,227.76,13884.0,226.1212,226.5384,226.0019,226.2801,13884.0
2024-08-15 13:50:00,227.75,227.75,226.78,227.04,6319.0,226.2702,226.2702,225.3065,225.5648,6319.0
2024-08-15 14:00:00,227.04,227.22,226.83,227.22,4220.0,225.5648,225.7436,225.3562,225.7436,4220.0
2024-08-15 14:10:00,227.05,227.18,226.73,227.03,15335.0,225.5747,225.7039,225.2568,225.5549,15335.0
2024-08-15 14:20:00,226.91,227.21,226.77,227.07,3216.0,225.4356,225.7337,225.2965,225.5946,3216.0
2024-08-15 14:30:00,227.18,227.38,227.02,227.37,3406.0,225.7039,225.9026,225.5449,225.8927,3406.0
2024-08-15 14:40:00,227.31,227.65,227.24,227.6,5922.0,225.833,226.1708,225.7635,226.1212,5922.0
2024-08-15 14:50:00,227.58,227.58,227.2,227.4,5247.0,226.1013,226.1013,225.7238,225.9225,5247.0
2024-08-15 15:00:00,227.54,227.57,226.84,226.94,14647.0,226.0615,226.0914,225.3661,225.4654,14647.0
2024-08-15 15:10:00,226.94,227.2,226.73,227.2,14665.0,225.4654,225.7238,225.2568,225.7238,14665.0
2024-08-15 15:20:00,227.11,227.2,226.8,226.8,15087.0,225.6343,225.7238,225.3264,225.3264,15087.0
2024-08-15 15:30:00,226.74,226.84,226.35,226.84,17032.0,225.2667,225.3661,224.8793,225.3661,17032.0
2024-08-15 15:40:00,226.84,226.86,226.58,226.73,11440.0,225.3661,225.386,225.1078,225.2568,11440.0
2024-08-15 15:50:00,226.64,227.38,226.26,227.29,134438.0,225.1674,225.9026,224.7899,225.8132,134438.0
2024-08-16 09:30:00,226.77,227.5,225.19,226.03,28686.0,225.2965,226.0218,223.7268,224.5614,28686.0
2024-08-16 09:40:00,225.38,227.3,225.38,227.0,1968.0,223.9156,225.8231,223.9156,225.5251,1968.0
2024-08-16 09:50:00,227.12,227.12,225.46,225.46,14120.0,225.6443,225.6443,223.9951,223.9951,14120.0
2024-08-16 10:00:00,225.71,226.47,225.37,225.87,3708.0,224.2434,224.9985,223.9056,224.4024,3708.0
2024-08-16 10:10:00,225.88,226.04,225.59,225.81,1780.0,224.4123,224.5713,224.1242,224.3428,1780.0
2024-08-16 10:20:00,225.57,226.24,225.49,226.22,6086.0,224.1043,224.77,224.0249,224.7501,6086.0
2024-08-16 10:30:00,225.74,225.79,225.27,225.29,1629.0,224.2732,224.3229,223.8063,223.8262,1629.0
2024-08-16 10:40:00,225.31,225.87,225.21,225.56,3144.0,223.846,224.4024,223.7467,224.0944,3144.0
2024-08-16 10:50:00,225.55,225.69,224.93,224.97,9824.0,224.0845,224.2236,223.4685,223.5082,9824.0
2024-08-16 11:00:00,224.81,225.22,224.81,225.22,2662.0,223.3493,223.7566,223.3493,223.7566,2662.0
2024-08-16 11:10:00,225.07,225.13,224.78,224.92,3307.0,223.6076,223.6672,223.3195,223.4586,3307.0
2024-08-16 11:20:00,224.91,225.24,224.9,225.23,1675.0,223.4486,223.7765,223.4387,223.7666,1675.0
2024-08-16 11:30:00,225.28,225.41,225.12,225.13,2466.0,223.8162,223.9454,223.6573,223.6672,2466.0
2024-08-16 11:40:00,225.07,225.45,225.07,225.1,1434.0,223.6076,223.9851,223.6076,223.6374,1434.0
2024-08-16 11:50:00,225.5,225.69,225.47,225.51,1262.0,224.0348,224.2236,224.005,224.0447,1262.0
2024-08-16 12:00:00,225.62,225.77,225.43,225.77,1985.0,224.154,224.303,223.9653,224.303,1985.0
2024-08-16 12:10:00,225.78,225.92,225.77,225.77,1896.0,224.313,224.4521,224.303,224.303,1896.0
2024-08-16 12:20:00,225.77,225.81,225.63,225.68,2025.0,224.303,224.3428,224.164,224.2136,2025.0
2024-08-16 12:30:00,225.58,225.78,225.45,225.59,911.0,224.1143,224.313,223.9851,224.1242,911.0
2024-08-16 12:40:00,225.61,225.82,225.45,225.45,1734.0,224.1441,224.3527,223.9851,223.9851,1734.0
2024-08-16 12:50:00,225.71,225.78,225.44,225.78,2072.0,224.2434,224.313,223.9752,224.313,2072.0
2024-08-16 13:00:00,225.77,225.84,225.26,225.41,2183.0,224.303,224.3726,223.7964,223.9454,2183.0
2024-08-16 13:10:00,225.2,225.52,225.2,225.34,1794.0,223.7368,224.0547,223.7368,223.8758,1794.0
2024-08-16 13:20:00,225.13,225.9,225.13,225.76,19748.0,223.6672,224.4322,223.6672,224.2931,19748.0
2024-08-16 13:30:00,225.74,226.21,225.74,226.1,2348.0,224.2732,224.7402,224.2732,224.6309,2348.0
2024-08-16 13:40:00,226.06,226.16,225.9,226.16,600.0,224.5912,224.6905,224.4322,224.6905,600.0
2024-08-16 13:50:00,225.92,226.28,225.71,226.28,2922.0,224.4521,224.8097,224.2434,224.8097,2922.0
2024-08-16 14:00:00,226.29,226.29,225.9,226.01,1500.0,224.8197,224.8197,224.4322,224.5415,1500.0
2024-08-16 14:10:00,225.9,226.08,225.87,225.94,4644.0,224.4322,224.611,224.4024,224.4719,4644.0
2024-08-16 14:20:00,225.89,225.9,225.4,225.4,2873.0,224.4223,224.4322,223.9355,223.9355,2873.0
2024-08-16 14:30:00,225.31,225.54,225.15,225.54,3200.0,223.846,224.0745,223.6871,224.0745,3200.0
2024-08-16 14:40:00,225.54,225.74,225.51,225.55,3562.0,224.0745,224.2732,224.0447,224.0845,3562.0
2024-08-16 14:50:00,225.4,225.92,225.4,225.92,3717.0,223.9355,224.4521,223.9355,224.4521,3717.0
2024-08-16 15:00:00,225.89,225.98,225.65,225.69,2505.0,224.4223,224.5117,224.1838,224.2236,2505.0
2024-08-16 15:10:00,225.76,226.08,225.76,225.9,3854.0,224.2931,224.611,224.2931,224.4322,3854.0
2024-08-16 15:20:00,225.79,226.17,225.79,226.08,7337.0,224.3229,224.7004,224.3229,224.611,7337.0
2024-08-16 15:30:00,226.08,226.89,226.08,226.89,7842.0,224.611,225.4158,224.611,225.4158,7842.0
2024-08-16 15:40:00,226.83,227.59,226.81,227.49,14409.0,225.3562,226.1112,225.3363,226.0119,14409.0
2024-08-16 15:50:00,227.55,227.92,227.27,227.87,85544.0,226.0715,226.4391,225.7933,226.3894,85544.0
2024-08-19 09:30:00,227.48,229.0,226.86,228.33,9422.0,226.0019,227.5121,225.386,226.8464,9422.0
2024-08-19 09:40:00,228.4,228.4,226.99,227.42,9752.0,226.916,226.916,225.5151,225.9423,9752.0
2024-08-19 09:50:00,227.55,227.55,226.53,226.92,11654.0,226.0715,226.0715,225.0581,225.4456,11654.0
2024-08-19 10:00:00,227.14,227.54,227.14,227.38,5204.0,225.6641,226.0615,225.6641,225.9026,5204.0
2024-08-19 10:10:00,227.38,228.11,227.38,227.42,9757.0,225.9026,226.6278,225.9026,225.9423,9757.0
2024-08-19 10:20:00,227.43,228.11,227.43,227.84,3678.0,225.9523,226.6278,225.9523,226.3596,3678.0
2024-08-19 10:30:00,228.04,228.27,228.03,228.17,1590.0,226.5583,226.7868,226.5484,226.6875,1590.0
2024-08-19 10:40:00,228.22,228.72,227.99,228.13,14495.0,226.7371,227.2339,226.5086,226.6477,14495.0
2024-08-19 10:50:00,228.43,228.66,228.08,228.45,5810.0,226.9458,227.1743,226.598,226.9656,5810.0
2024-08-19 11:00:00,228.42,228.76,228.27,228.67,8224.0,226.9358,227.2736,226.7868,227.1842,8224.0
2024-08-19 11:10:00,228.6,228.7,228.4,228.61,14700.0,227.1147,227.214,226.916,227.1246,14700.0
2024-08-19 11:20:00,228.61,229.31,228.52,228.81,24111.0,227.1246,227.82,227.0352,227.3233,24111.0
2024-08-19 11:30:00,228.79,228.8,228.4,228.51,5930.0,227.3034,227.3134,226.916,227.0252,5930.0
2024-08-19 11:40:00,228.55,228.96,228.36,228.55,3372.0,227.065,227.4723,226.8762,227.065,3372.0
2024-08-19 11:50:00,228.77,229.2,228.6,228.89,9029.0,227.2836,227.7108,227.1147,227.4028,9029.0
2024-08-19 12:00:00,228.95,229.05,228.7,228.92,1609.0,227.4624,227.5617,227.214,227.4326,1609.0
2024-08-19 12:10:00,228.77,229.22,228.77,228.93,1507.0,227.2836,227.7306,227.2836,227.4425,1507.0
2024-08-19 12:20:00,229.22,229.39,228.94,229.39,4734.0,227.7306,227.8995,227.4524,227.8995,4734.0
2024-08-19 12:30:00,229.23,229.47,229.19,229.4,3657.0,227.7406,227.979,227.7008,227.9095,3657.0
2024-08-19 12:40:00,229.29,229.38,229.03,229.1,4022.0,227.8002,227.8896,227.5419,227.6114,4022.0
2024-08-19 12:50:00,229.33,229.37,229.13,229.23,2968.0,227.8399,227.8797,227.6412,227.7406,2968.0
2024-08-19 13:00:00,229.14,229.43,229.1,229.43,3945.0,227.6512,227.9393,227.6114,227.9393,3945.0
2024-08-19 13:10:00,229.31,229.43,229.14,229.37,3193.0,227.82,227.9393,227.6512,227.8797,3193.0
2024-08-19 13:20:00,229.19,229.96,229.19,229.82,8035.0,227.7008,228.4658,227.7008,228.3267,8035.0
2024-08-19 13:30:00,229.82,230.63,229.7,230.47,14479.0,228.3267,229.1315,228.2075,228.9725,14479.0
2024-08-19 13:40:00,230.59,231.06,230.58,230.84,14110.0,229.0917,229.5587,229.0818,229.3401,14110.0
2024-08-19 13:50:00,230.87,230.98,230.0,230.02,3924.0,229.3699,229.4792,228.5056,228.5254,3924.0
2024-08-19 14:00:00,230.16,230.16,229.66,229.66,4247.0,228.6645,228.6645,228.1678,228.1678,4247.0
2024-08-19 14:10:00,229.94,229.97,229.52,229.55,2722.0,228.446,228.4758,228.0287,228.0585,2722.0
2024-08-19 14:20:00,229.53,229.6,229.3,229.45,2409.0,228.0386,228.1082,227.8101,227.9591,2409.0
2024-08-19 14:30:00,229.46,229.49,229.23,229.34,6015.0,227.9691,227.9989,227.7406,227.8499,6015.0
2024-08-19 14:40:00,229.46,229.81,229.22,229.64,5168.0,227.9691,228.3168,227.7306,228.1479,5168.0
2024-08-19 14:50:00,229.63,229.66,229.15,229.29,4586.0,228.138,228.1678,227.6611,227.8002,4586.0
2024-08-19 15:00:00,229.43,229.57,229.18,229.57,2450.0,227.9393,228.0784,227.6909,228.0784,2450.0
2024-08-19 15:10:00,229.62,230.07,229.55,230.06,7563.0,228.128,228.5751,228.0585,228.5652,7563.0
2024-08-19 15:20:00,230.01,230.47,229.9,230.44,11153.0,228.5155,228.9725,228.4062,228.9427,11153.0
2024-08-19 15:30:00,230.4,230.57,230.27,230.42,8007.0,228.903,229.0719,228.7738,228.9228,8007.0
2024-08-19 15:40:00,230.42,231.17,230.41,230.86,14681.0,228.9228,229.668,228.9129,229.36,14681.0
2024-08-19 15:50:00,230.95,231.5,230.77,231.19,64261.0,229.4494,229.9958,229.2706,229.6878,64261.0
2024-08-20 09:30:00,231.0,231.29,229.81,229.81,20566.0,229.4991,229.7872,228.3168,228.3168,20566.0
2024-08-20 09:40:00,229.84,230.83,228.66,229.4,7151.0,228.3466,229.3302,227.1743,227.9095,7151.0
2024-08-20 09:50:00,229.39,229.39,228.3,228.5,1920.0,227.8995,227.8995,226.8166,227.0153,1920.0
2024-08-20 10:00:00,228.54,228.99,227.76,227.76,13128.0,227.055,227.5021,226.2801,226.2801,13128.0
2024-08-20 10:10:00,227.65,227.68,225.01,225.01,9864.0,226.1708,226.2006,223.548,223.548,9864.0
2024-08-20 10:20:00,225.09,225.1,224.11,224.45,13196.0,223.6275,223.6374,222.6538,222.9916,13196.0
2024-08-20 10:30:00,224.32,224.6,224.05,224.36,23244.0,222.8625,223.1406,222.5942,222.9022,23244.0
2024-08-20 10:40:00,224.28,224.39,223.31,223.62,30740.0,222.8227,222.932,221.859,222.167,30740.0
2024-08-20 10:50:00,223.62,224.25,223.51,224.09,6901.0,222.167,222.7929,222.0577,222.634,6901.0
2024-08-20 11:00:00,224.09,226.1,224.09,225.94,18512.0,222.634,224.6309,222.634,224.4719,18512.0
2024-08-20 11:10:00,225.94,226.98,225.68,226.7,9546.0,224.4719,225.5052,224.2136,225.227,9546.0
2024-08-20 11:20:00,226.72,226.88,226.34,226.38,9797.0,225.2469,225.4058,224.8693,224.9091,9797.0
2024-08-20 11:30:00,226.36,226.62,225.51,225.75,8473.0,224.8892,225.1475,224.0447,224.2832,8473.0
2024-08-20 11:40:00,225.29,226.2,225.29,225.47,4299.0,223.8262,224.7303,223.8262,224.005,4299.0
2024-08-20 11:50:00,225.46,225.93,225.33,225.69,6207.0,223.9951,224.462,223.8659,224.2236,6207.0
2024-08-20 12:00:00,225.86,225.86,225.42,225.75,1864.0,224.3925,224.3925,223.9553,224.2832,1864.0
2024-08-20 12:10:00,225.79,225.9,225.05,225.25,3611.0,224.3229,224.4322,223.5877,223.7864,3611.0
2024-08-20 12:20:00,225.03,225.4,224.91,225.4,4346.0,223.5679,223.9355,223.4486,223.9355,4346.0
2024-08-20 12:30:00,225.16,225.17,224.52,224.81,1600.0,223.697,223.7069,223.0612,223.3493,1600.0
2024-08-20 12:40:00,224.57,224.57,223.96,224.43,2500.0,223.1108,223.1108,222.5048,222.9718,2500.0
2024-08-20 12:50:00,224.17,224.28,223.83,224.03,2589.0,222.7134,222.8227,222.3757,222.5744,2589.0
2024-08-20 13:00:00,223.78,224.07,223.63,223.8,2594.0,222.326,222.6141,222.177,222.3458,2594.0
2024-08-20 13:10:00,223.81,224.0,223.69,223.77,3825.0,222.3558,222.5445,222.2366,222.316,3825.0
2024-08-20 13:20:00,223.77,223.88,223.62,223.84,6776.0,222.316,222.4253,222.167,222.3856,6776.0
2024-08-20 13:30:00,223.76,223.87,223.29,223.45,5953.0,222.3061,222.4154,221.8392,221.9981,5953.0
2024-08-20 13:40:00,223.45,223.95,223.44,223.95,4629.0,221.9981,222.4949,221.9882,222.4949,4629.0
2024-08-20 13:50:00,223.83,223.96,223.66,223.8,2600.0,222.3757,222.5048,222.2068,222.3458,2600.0
2024-08-20 14:00:00,223.74,224.1,223.74,224.01,3840.0,222.2862,222.6439,222.2862,222.5545,3840.0
2024-08-20 14:10:00,223.94,224.03,223.86,223.86,2267.0,222.4849,222.5744,222.4055,222.4055,2267.0
2024-08-20 14:20:00,223.89,223.89,223.5,223.7,6889.0,222.4353,222.4353,222.0478,222.2465,6889.0
2024-08-20 14:30:00,223.79,224.14,223.73,224.0,8483.0,222.3359,222.6836,222.2763,222.5445,8483.0
2024-08-20 14:40:00,223.88,224.13,223.42,223.5,13985.0,222.4253,222.6737,221.9683,222.0478,13985.0
2024-08-20 14:50:00,223.45,223.59,223.36,223.59,6955.0,221.9981,222.1372,221.9087,222.1372,6955.0
2024-08-20 15:00:00,223.6,223.67,222.68,222.72,17279.0,222.1471,222.2167,221.2331,221.2729,17279.0
2024-08-20 15:10:00,222.67,222.77,222.46,222.64,9817.0,221.2232,221.3225,221.0146,221.1934,9817.0
2024-08-20 15:20:00,222.56,223.01,222.5,222.51,7996.0,221.1139,221.561,221.0543,221.0642,7996.0
2024-08-20 15:30:00,222.65,223.38,222.6,223.18,18535.0,221.2033,221.9286,221.1536,221.7299,18535.0
2024-08-20 15:40:00,223.13,223.24,222.54,222.74,20191.0,221.6802,221.7895,221.094,221.2927,20191.0
2024-08-20 15:50:00,222.75,223.2,222.36,223.15,99186.0,221.3027,221.7497,220.9152,221.7001,99186.0
2024-08-21 09:30:00,224.08,226.66,224.08,225.92,11062.0,222.624,225.1873,222.624,224.4521,11062.0
2024-08-21 09:40:00,226.53,226.64,225.16,225.16,5859.0,225.0581,225.1674,223.697,223.697,5859.0
2024-08-21 09:50:00,225.48,225.48,224.67,224.68,3201.0,224.0149,224.0149,223.2102,223.2201,3201.0
2024-08-21 10:00:00,224.68,224.69,223.62,223.71,2458.0,223.2201,223.2301,222.167,222.2564,2458.0
2024-08-21 10:10:00,223.93,224.0,223.24,223.25,3020.0,222.475,222.5445,221.7895,221.7994,3020.0
2024-08-21 10:20:00,223.68,223.69,223.24,223.41,9203.0,222.2266,222.2366,221.7895,221.9584,9203.0
2024-08-21 10:30:00,223.59,224.13,223.38,223.96,10686.0,222.1372,222.6737,221.9286,222.5048,10686.0
2024-08-21 10:40:00,224.28,224.28,223.0,223.45,26587.0,222.8227,222.8227,221.551,221.9981,26587.0
2024-08-21 10:50:00,223.21,223.22,222.68,223.05,7124.0,221.7597,221.7696,221.2331,221.6007,7124.0
2024-08-21 11:00:00,223.23,223.86,223.08,223.86,10749.0,221.7796,222.4055,221.6305,222.4055,10749.0
2024-08-21 11:10:00,223.91,224.69,223.9,224.55,6601.0,222.4551,223.2301,222.4452,223.091,6601.0
2024-08-21 11:20:00,224.55,225.28,224.48,224.95,14837.0,223.091,223.8162,223.0214,223.4884,14837.0
2024-08-21 11:30:00,225.12,225.12,224.54,224.55,5482.0,223.6573,223.6573,223.081,223.091,5482.0
2024-08-21 11:40:00,224.56,224.83,224.16,224.16,3243.0,223.1009,223.3692,222.7035,222.7035,3243.0
2024-08-21 11:50:00,224.01,224.01,223.68,223.78,1667.0,222.5545,222.5545,222.2266,222.326,1667.0
2024-08-21 12:00:00,223.78,224.26,223.64,224.1,8692.0,222.326,222.8029,222.1869,222.6439,8692.0
2024-08-21 12:10:00,224.21,224.21,223.86,223.86,1017.0,222.7532,222.7532,222.4055,222.4055,1017.0
2024-08-21 12:20:00,223.85,223.99,223.85,223.94,4128.0,222.3955,222.5346,222.3955,222.4849,4128.0
2024-08-21 12:30:00,223.85,223.97,223.7,223.71,6979.0,222.3955,222.5147,222.2465,222.2564,6979.0
2024-08-21 12:40:00,223.95,224.65,223.83,224.65,8883.0,222.4949,223.1903,222.3757,223.1903,8883.0
2024-08-21 12:50:00,224.65,225.02,224.52,224.9,1795.0,223.1903,223.5579,223.0612,223.4387,1795.0
2024-08-21 13:00:00,224.8,225.02,224.57,224.72,4199.0,223.3393,223.5579,223.1108,223.2599,4199.0
2024-08-21 13:10:00,224.59,224.86,224.44,224.76,3003.0,223.1307,223.399,222.9817,223.2996,3003.0
2024-08-21 13:20:00,224.93,224.98,224.8,224.92,4207.0,223.4685,223.5182,223.3393,223.4586,4207.0
2024-08-21 13:30:00,224.89,225.22,224.81,225.08,8230.0,223.4288,223.7566,223.3493,223.6175,8230.0
2024-08-21 13:40:00,225.08,225.08,224.9,224.94,3928.0,223.6175,223.6175,223.4387,223.4784,3928.0
2024-08-21 13:50:00,225.06,225.07,224.73,224.73,1441.0,223.5977,223.6076,223.2698,223.2698,1441.0
2024-08-21 14:00:00,224.88,225.02,224.66,224.66,2203.0,223.4188,223.5579,223.2003,223.2003,2203.0
2024-08-21 14:10:00,224.9,224.9,224.73,224.73,1243.0,223.4387,223.4387,223.2698,223.2698,1243.0
2024-08-21 14:20:00,224.73,225.02,224.73,224.96,1692.0,223.2698,223.5579,223.2698,223.4983,1692.0
2024-08-21 14:30:00,224.96,225.31,224.96,225.18,6064.0,223.4983,223.846,223.4983,223.7169,6064.0
2024-08-21 14:40:00,225.07,225.1,224.73,224.73,5801.0,223.6076,223.6374,223.2698,223.2698,5801.0
2024-08-21 14:50:00,224.84,224.9,224.7,224.72,1500.0,223.3791,223.4387,223.24,223.2599,1500.0
2024-08-21 15:00:00,224.55,224.64,224.2,224.35,1800.0,223.091,223.1804,222.7432,222.8923,1800.0
2024-08-21 15:10:00,224.41,224.48,224.27,224.32,3849.0,222.9519,223.0214,222.8128,222.8625,3849.0
2024-08-21 15:20:00,224.34,224.58,224.11,224.52,2880.0,222.8823,223.1208,222.6538,223.0612,2880.0
2024-08-21 15:30:00,224.44,224.79,224.35,224.39,4692.0,222.9817,223.3294,222.8923,222.932,4692.0
2024-08-21 15:40:00,224.43,224.49,224.2,224.49,10477.0,222.9718,223.0314,222.7432,223.0314,10477.0
2024-08-21 15:50:00,224.54,224.62,224.13,224.3,54730.0,223.081,223.1605,222.6737,222.8426,54730.0
2024-08-22 09:30:00,225.6,225.6,224.31,224.81,8044.0,224.1342,224.1342,222.8525,223.3493,8044.0
2024-08-22 09:40:00,224.87,225.44,223.64,223.64,5332.0,223.4089,223.9752,222.1869,222.1869,5332.0
2024-08-22 09:50:00,223.47,224.15,223.09,223.81,5767.0,222.018,222.6936,221.6405,222.3558,5767.0
2024-08-22 10:00:00,224.19,224.36,223.71,224.33,5527.0,222.7333,222.9022,222.2564,222.8724,5527.0
2024-08-22 10:10:00,224.33,224.94,224.24,224.7,4975.0,222.8724,223.4784,222.783,223.24,4975.0
2024-08-22 10:20:00,224.69,225.32,224.33,224.48,9370.0,223.2301,223.856,222.8724,223.0214,9370.0
2024-08-22 10:30:00,224.59,225.01,224.58,225.01,1957.0,223.1307,223.548,223.1208,223.548,1957.0
2024-08-22 10:40:00,225.01,225.15,224.79,224.79,3653.0,223.548,223.6871,223.3294,223.3294,3653.0
2024-08-22 10:50:00,224.95,225.0,224.27,224.3,4779.0,223.4884,223.5381,222.8128,222.8426,4779.0
2024-08-22 11:00:00,224.49,224.72,224.44,224.63,4089.0,223.0314,223.2599,222.9817,223.1705,4089.0
2024-08-22 11:10:00,224.22,224.31,223.71,223.72,4716.0,222.7631,222.8525,222.2564,222.2664,4716.0
2024-08-22 11:20:00,223.95,224.18,223.47,223.77,5797.0,222.4949,222.7234,222.018,222.316,5797.0
2024-08-22 11:30:00,223.8,224.19,223.54,223.88,5983.0,222.3458,222.7333,222.0875,222.4253,5983.0
2024-08-22 11:40:00,224.02,224.09,223.55,223.59,2808.0,222.5644,222.634,222.0975,222.1372,2808.0
2024-08-22 11:50:00,223.67,223.92,223.49,223.62,3070.0,222.2167,222.4651,222.0379,222.167,3070.0
2024-08-22 12:00:00,223.76,223.95,223.74,223.89,4619.0,222.3061,222.4949,222.2862,222.4353,4619.0
2024-08-22 12:10:00,223.88,224.28,223.88,224.09,3169.0,222.4253,222.8227,222.4253,222.634,3169.0
2024-08-22 12:20:00,224.09,224.36,224.02,224.36,3043.0,222.634,222.9022,222.5644,222.9022,3043.0
2024-08-22 12:30:00,224.17,224.17,223.98,224.04,2505.0,222.7134,222.7134,222.5247,222.5843,2505.0
2024-08-22 12:40:00,224.23,224.24,223.86,223.86,2402.0,222.7731,222.783,222.4055,222.4055,2402.0
2024-08-22 12:50:00,223.8,223.82,223.2,223.23,2200.0,222.3458,222.3657,221.7497,221.7796,2200.0
2024-08-22 13:00:00,223.23,223.53,223.23,223.34,1200.0,221.7796,222.0776,221.7796,221.8888,1200.0
2024-08-22 13:10:00,223.54,223.54,222.99,223.46,6706.0,222.0875,222.0875,221.5411,222.0081,6706.0
2024-08-22 13:20:00,223.28,223.52,223.28,223.39,7288.0,221.8292,222.0677,221.8292,221.9385,7288.0
2024-08-22 13:30:00,223.38,223.41,222.65,223.21,9293.0,221.9286,221.9584,221.2033,221.7597,9293.0
2024-08-22 13:40:00,223.12,223.12,222.63,222.79,3872.0,221.6703,221.6703,221.1834,221.3424,3872.0
2024-08-22 13:50:00,222.71,222.71,221.98,222.15,3331.0,221.2629,221.2629,220.5377,220.7066,3331.0
2024-08-22 14:00:00,222.18,222.57,221.98,222.55,4075.0,220.7364,221.1238,220.5377,221.104,4075.0
2024-08-22 14:10:00,222.59,222.93,222.59,222.89,7680.0,221.1437,221.4815,221.1437,221.4418,7680.0
2024-08-22 14:20:00,222.92,222.92,222.54,222.75,1456.0,221.4716,221.4716,221.094,221.3027,1456.0
2024-08-22 14:30:00,222.78,222.92,222.66,222.68,3693.0,221.3325,221.4716,221.2133,221.2331,3693.0
2024-08-22 14:40:00,222.72,222.72,222.52,222.69,1183.0,221.2729,221.2729,221.0742,221.2431,1183.0
2024-08-22 14:50:00,222.6,222.81,222.39,222.39,3342.0,221.1536,221.3623,220.945,220.945,3342.0
2024-08-22 15:00:00,222.31,222.39,222.12,222.27,2274.0,220.8655,220.945,220.6768,220.8258,2274.0
2024-08-22 15:10:00,222.39,222.85,222.17,222.52,13285.0,220.945,221.402,220.7264,221.0742,13285.0
2024-08-22 15:20:00,222.59,222.59,222.37,222.53,7266.0,221.1437,221.1437,220.9251,221.0841,7266.0
2024-08-22 15:30:00,222.42,222.75,222.38,222.75,15238.0,220.9748,221.3027,220.9351,221.3027,15238.0
2024-08-22 15:40:00,222.62,222.62,222.23,222.26,10013.0,221.1735,221.1735,220.786,220.8159,10013.0
2024-08-22 15:50:00,222.38,223.62,222.13,223.38,90802.0,220.9351,222.167,220.6867,221.9286,90802.0
2024-08-23 09:30:00,224.35,224.91,223.85,224.9,5582.0,222.8923,223.4486,222.3955,223.4387,5582.0
2024-08-23 09:40:00,224.84,224.85,223.71,224.12,5750.0,223.3791,223.389,222.2564,222.6638,5750.0
2024-08-23 09:50:00,223.82,225.14,223.81,224.72,6250.0,222.3657,223.6771,222.3558,223.2599,6250.0
2024-08-23 10:00:00,225.32,225.5,224.66,225.41,20769.0,223.856,224.0348,223.2003,223.9454,20769.0
2024-08-23 10:10:00,225.69,225.96,224.34,224.34,6446.0,224.2236,224.4918,222.8823,222.8823,6446.0
2024-08-23 10:20:00,224.49,225.05,224.12,224.77,5269.0,223.0314,223.5877,222.6638,223.3095,5269.0
2024-08-23 10:30:00,225.04,225.04,224.33,224.33,5563.0,223.5778,223.5778,222.8724,222.8724,5563.0
2024-08-23 10:40:00,224.46,224.46,222.95,222.95,3804.0,223.0016,223.0016,221.5014,221.5014,3804.0
2024-08-23 10:50:00,223.19,224.18,223.06,224.18,15285.0,221.7398,222.7234,221.6107,222.7234,15285.0
2024-08-23 11:00:00,224.16,224.47,224.13,224.31,8720.0,222.7035,223.0115,222.6737,222.8525,8720.0
2024-08-23 11:10:00,224.39,224.39,223.75,224.23,18612.0,222.932,222.932,222.2962,222.7731,18612.0
2024-08-23 11:20:00,224.23,224.29,223.82,224.0,5213.0,222.7731,222.8327,222.3657,222.5445,5213.0
2024-08-23 11:30:00,224.07,224.3,223.89,223.89,9215.0,222.6141,222.8426,222.4353,222.4353,9215.0
2024-08-23 11:40:00,224.06,224.18,223.4,223.59,10009.0,222.6042,222.7234,221.9484,222.1372,10009.0
2024-08-23 11:50:00,223.6,223.64,223.36,223.36,4408.0,222.1471,222.1869,221.9087,221.9087,4408.0
2024-08-23 12:00:00,223.24,223.97,223.24,223.89,9776.0,221.7895,222.5147,221.7895,222.4353,9776.0
2024-08-23 12:10:00,223.87,223.97,223.77,223.97,4001.0,222.4154,222.5147,222.316,222.5147,4001.0
2024-08-23 12:20:00,224.0,224.23,223.99,224.11,3934.0,222.5445,222.7731,222.5346,222.6538,3934.0
2024-08-23 12:30:00,224.12,224.25,224.1,224.2,2103.0,222.6638,222.7929,222.6439,222.7432,2103.0
2024-08-23 12:40:00,224.11,224.11,223.88,224.0,3697.0,222.6538,222.6538,222.4253,222.5445,3697.0
2024-08-23 12:50:00,224.0,224.49,223.94,224.43,8329.0,222.5445,223.0314,222.4849,222.9718,8329.0
2024-08-23 13:00:00,224.31,224.53,224.25,224.42,6407.0,222.8525,223.0711,222.7929,222.9618,6407.0
2024-08-23 13:10:00,224.56,225.13,224.52,225.13,2297.0,223.1009,223.6672,223.0612,223.6672,2297.0
2024-08-23 13:20:00,225.15,225.15,224.74,224.93,8840.0,223.6871,223.6871,223.2797,223.4685,8840.0
2024-08-23 13:30:00,224.79,225.05,224.79,224.86,3563.0,223.3294,223.5877,223.3294,223.399,3563.0
2024-08-23 13:40:00,224.97,225.7,224.84,225.4,7402.0,223.5082,224.2335,223.3791,223.9355,7402.0
2024-08-23 13:50:00,225.57,225.59,225.44,225.59,427.0,224.1043,224.1242,223.9752,224.1242,427.0
2024-08-23 14:00:00,225.61,226.27,225.6,226.26,2370.0,224.1441,224.7998,224.1342,224.7899,2370.0
2024-08-23 14:10:00,226.32,226.5,225.76,225.83,6848.0,224.8495,225.0283,224.2931,224.3627,6848.0
2024-08-23 14:20:00,225.83,225.83,225.83,225.83,0.0,224.3627,224.3627,224.3627,224.3627,0.0
2024-08-23 14:30:00,225.78,225.81,225.62,225.62,1000.0,224.313,224.3428,224.154,224.154,1000.0
2024-08-23 14:40:00,225.74,226.04,225.48,226.04,6528.0,224.2732,224.5713,224.0149,224.5713,6528.0
2024-08-23 14:50:00,226.09,226.1,225.59,225.59,3231.0,224.621,224.6309,224.1242,224.1242,3231.0
2024-08-23 15:00:00,225.69,225.69,225.29,225.65,3086.0,224.2236,224.2236,223.8262,224.1838,3086.0
2024-08-23 15:10:00,225.86,226.47,225.85,226.46,8376.0,224.3925,224.9985,224.3825,224.9886,8376.0
2024-08-23 15:20:00,226.41,226.62,226.17,226.54,8230.0,224.9389,225.1475,224.7004,225.068,8230.0
2024-08-23 15:30:00,226.69,226.69,225.75,225.75,6438.0,225.2171,225.2171,224.2832,224.2832,6438.0
2024-08-23 15:40:00,225.93,226.21,225.71,226.15,7606.0,224.462,224.7402,224.2434,224.6806,7606.0
2024-08-23 15:50:00,226.24,226.74,225.83,226.64,35108.0,224.77,225.2667,224.3627,225.1674,35108.0
2024-08-26 09:30:00,224.75,226.63,224.75,225.21,14625.0,223.2897,225.1575,223.2897,223.7467,14625.0
2024-08-26 09:40:00,226.63,227.18,226.36,226.39,4179.0,225.1575,225.7039,224.8892,224.919,4179.0
2024-08-26 09:50:00,226.28,226.6,226.12,226.59,2094.0,224.8097,225.1277,224.6508,225.1177,2094.0
2024-08-26 10:00:00,227.0,227.0,226.19,226.44,4602.0,225.5251,225.5251,224.7203,224.9687,4602.0
2024-08-26 10:10:00,226.56,226.56,226.18,226.18,3146.0,225.0879,225.0879,224.7104,224.7104,3146.0
2024-08-26 10:20:00,226.56,226.83,226.54,226.54,1035.0,225.0879,225.3562,225.068,225.068,1035.0
2024-08-26 10:30:00,226.72,226.83,226.32,226.32,4384.0,225.2469,225.3562,224.8495,224.8495,4384.0
2024-08-26 10:40:00,226.41,226.42,225.92,225.94,3642.0,224.9389,224.9488,224.4521,224.4719,3642.0
2024-08-26 10:50:00,225.96,226.25,225.67,225.67,2637.0,224.4918,224.7799,224.2037,224.2037,2637.0
2024-08-26 11:00:00,225.8,226.04,225.7,225.78,2117.0,224.3329,224.5713,224.2335,224.313,2117.0
2024-08-26 11:10:00,225.8,226.03,225.79,225.8,706.0,224.3329,224.5614,224.3229,224.3329,706.0
2024-08-26 11:20:00,225.8,225.8,225.37,225.37,2199.0,224.3329,224.3329,223.9056,223.9056,2199.0
2024-08-26 11:30:00,225.37,225.37,225.37,225.37,0.0,223.9056,223.9056,223.9056,223.9056,0.0
2024-08-26 11:40:00,225.53,226.0,225.53,226.0,2079.0,224.0646,224.5316,224.0646,224.5316,2079.0
2024-08-26 11:50:00,225.99,226.07,225.79,225.81,2341.0,224.5216,224.6011,224.3229,224.3428,2341.0
2024-08-26 12:00:00,225.84,226.03,225.84,226.03,300.0,224.3726,224.5614,224.3726,224.5614,300.0
2024-08-26 12:10:00,226.16,226.18,226.09,226.15,1001.0,224.6905,224.7104,224.621,224.6806,1001.0
2024-08-26 12:20:00,226.31,226.8,226.31,226.77,2039.0,224.8395,225.3264,224.8395,225.2965,2039.0
2024-08-26 12:30:00,226.78,226.81,226.61,226.8,510.0,225.3065,225.3363,225.1376,225.3264,510.0
2024-08-26 12:40:00,226.73,227.41,226.61,227.41,2617.0,225.2568,225.9324,225.1376,225.9324,2617.0
2024-08-26 12:50:00,227.28,227.95,227.27,227.73,9021.0,225.8032,226.4689,225.7933,226.2503,9021.0
2024-08-26 13:00:00,227.77,228.29,227.74,228.15,4185.0,226.2901,226.8067,226.2602,226.6676,4185.0
2024-08-26 13:10:00,228.15,228.15,227.74,227.75,4984.0,226.6676,226.6676,226.2602,226.2702,4984.0
2024-08-26 13:20:00,227.5,227.67,227.15,227.15,1411.0,226.0218,226.1907,225.6741,225.6741,1411.0
2024-08-26 13:30:00,227.39,227.39,226.79,226.79,1922.0,225.9125,225.9125,225.3164,225.3164,1922.0
2024-08-26 13:40:00,226.86,226.99,226.6,226.69,2346.0,225.386,225.5151,225.1277,225.2171,2346.0
2024-08-26 13:50:00,226.53,226.53,226.03,226.13,2300.0,225.0581,225.0581,224.5614,224.6607,2300.0
2024-08-26 14:00:00,226.08,226.09,225.99,225.99,600.0,224.611,224.621,224.5216,224.5216,600.0
2024-08-26 14:10:00,226.14,226.18,226.01,226.17,817.0,224.6706,224.7104,224.5415,224.7004,817.0
2024-08-26 14:20:00,226.28,226.29,226.01,226.06,1300.0,224.8097,224.8197,224.5415,224.5912,1300.0
2024-08-26 14:30:00,226.18,226.18,226.05,226.06,800.0,224.7104,224.7104,224.5812,224.5912,800.0
2024-08-26 14:40:00,226.2,226.2,225.93,225.93,2889.0,224.7303,224.7303,224.462,224.462,2889.0
2024-08-26 14:50:00,225.85,226.29,225.85,226.22,2308.0,224.3825,224.8197,224.3825,224.7501,2308.0
2024-08-26 15:00:00,226.13,226.35,226.13,226.2,2767.0,224.6607,224.8793,224.6607,224.7303,2767.0
2024-08-26 15:10:00,226.4,226.52,226.23,226.23,2870.0,224.929,225.0482,224.7601,224.7601,2870.0
2024-08-26 15:20:00,226.34,226.34,226.11,226.34,5993.0,224.8693,224.8693,224.6408,224.8693,5993.0
2024-08-26 15:30:00,226.3,226.3,226.07,226.07,8399.0,224.8296,224.8296,224.6011,224.6011,8399.0
2024-08-26 15:40:00,226.06,226.27,225.98,225.98,3397.0,224.5912,224.7998,224.5117,224.5117,3397.0
2024-08-26 15:50:00,225.9,226.14,225.57,225.98,30871.0,224.4322,224.6706,224.1043,224.5117,30871.0
2024-08-27 09:30:00,226.14,233.49,226.14,231.66,72021.0,224.6706,231.9729,224.6706,230.1548,72021.0
2024-08-27 09:40:00,230.81,232.65,229.2,231.58,41231.0,229.3103,231.1383,227.7108,230.0753,41231.0
2024-08-27 09:50:00,231.42,232.36,231.03,231.55,35550.0,229.9163,230.8502,229.5289,230.0455,35550.0
2024-08-27 10:00:00,231.92,233.12,230.89,233.12,41672.0,230.4131,231.6053,229.3898,231.6053,41672.0
2024-08-27 10:10:00,233.0,236.65,232.77,236.65,54056.0,231.4861,235.1124,231.2576,235.1124,54056.0
2024-08-27 10:20:00,236.59,238.29,236.03,238.29,41001.0,235.0527,236.7417,234.4964,236.7417,41001.0
2024-08-27 10:30:00,238.0,239.68,237.68,239.68,50133.0,236.4536,238.1227,236.1357,238.1227,50133.0
2024-08-27 10:40:00,239.5,240.17,238.67,239.99,38440.0,237.9438,238.6095,237.1192,238.4307,38440.0
2024-08-27 10:50:00,239.88,241.0,239.53,240.15,32536.0,238.3214,239.4341,237.9736,238.5896,32536.0
2024-08-27 11:00:00,240.15,240.34,239.49,240.15,23311.0,238.5896,238.7784,237.9339,238.5896,23311.0
2024-08-27 11:10:00,239.87,240.49,239.74,239.91,19457.0,238.3114,238.9274,238.1823,238.3512,19457.0
2024-08-27 11:20:00,239.72,240.95,239.72,240.21,21267.0,238.1624,239.3844,238.1624,238.6492,21267.0
2024-08-27 11:30:00,240.31,240.39,239.14,239.5,13138.0,238.7486,238.8281,237.5862,237.9438,13138.0
2024-08-27 11:40:00,239.23,239.56,238.83,239.22,12246.0,237.6756,238.0034,237.2782,237.6657,12246.0
2024-08-27 11:50:00,239.3,239.87,239.14,239.87,10871.0,237.7451,238.3114,237.5862,238.3114,10871.0
2024-08-27 12:00:00,239.84,239.99,239.31,239.73,9515.0,238.2816,238.4307,237.7551,238.1723,9515.0
2024-08-27 12:10:00,239.42,239.72,238.47,239.18,20081.0,237.8644,238.1624,236.9205,237.6259,20081.0
2024-08-27 12:20:00,239.25,239.74,239.05,239.13,12389.0,237.6955,238.1823,237.4968,237.5762,12389.0
2024-08-27 12:30:00,239.24,239.24,238.69,238.93,38046.0,237.6855,237.6855,237.1391,237.3775,38046.0
2024-08-27 12:40:00,238.76,238.8,237.18,237.18,11068.0,237.2086,237.2484,235.6389,235.6389,11068.0
2024-08-27 12:50:00,237.1,237.19,236.13,236.71,9909.0,235.5594,235.6488,234.5957,235.172,9909.0
2024-08-27 13:00:00,236.53,237.0,235.88,235.9,13551.0,234.9931,235.4601,234.3474,234.3672,13551.0
2024-08-27 13:10:00,236.3,236.81,236.21,236.65,4106.0,234.7646,235.2713,234.6752,235.1124,4106.0
2024-08-27 13:20:00,236.67,237.39,236.34,237.2,7125.0,235.1322,235.8475,234.8044,235.6588,7125.0
2024-08-27 13:30:00,237.4,237.93,237.07,237.68,7972.0,235.8575,236.384,235.5296,236.1357,7972.0
2024-08-27 13:40:00,237.62,237.84,237.26,237.73,7569.0,236.0761,236.2946,235.7184,236.1853,7569.0
2024-08-27 13:50:00,237.83,237.89,236.75,237.7,23292.0,236.2847,236.3443,235.2117,236.1555,23292.0
2024-08-27 14:00:00,237.68,238.66,237.48,238.62,4710.0,236.1357,237.1093,235.937,237.0696,4710.0
2024-08-27 14:10:00,238.69,239.68,238.59,239.68,14599.0,237.1391,238.1227,237.0397,238.1227,14599.0
2024-08-27 14:20:00,239.7,240.37,239.68,239.89,21195.0,238.1425,238.8082,238.1227,238.3313,21195.0
2024-08-27 14:30:00,239.95,240.13,239.72,239.98,8142.0,238.3909,238.5697,238.1624,238.4207,8142.0
2024-08-27 14:40:00,239.97,239.97,239.43,239.44,8705.0,238.4108,238.4108,237.8743,237.8842,8705.0
2024-08-27 14:50:00,239.32,239.72,239.2,239.28,12650.0,237.765,238.1624,237.6458,237.7253,12650.0
2024-08-27 15:00:00,239.28,239.58,239.11,239.57,10124.0,237.7253,238.0233,237.5564,238.0134,10124.0
2024-08-27 15:10:00,239.59,239.73,239.14,239.73,12333.0,238.0333,238.1723,237.5862,238.1723,12333.0
2024-08-27 15:20:00,239.7,240.8,239.47,240.72,27173.0,238.1425,239.2354,237.914,239.1559,27173.0
2024-08-27 15:30:00,240.65,240.96,240.31,240.77,22267.0,239.0864,239.3943,238.7486,239.2056,22267.0
2024-08-27 15:40:00,240.83,241.12,240.38,241.09,37448.0,239.2652,239.5533,238.8181,239.5235,37448.0
2024-08-27 15:50:00,241.05,242.6,241.0,242.38,198574.0,239.4838,241.0237,239.4341,240.8051,198574.0
2024-08-28 09:30:00,240.54,241.24,239.37,240.44,36876.0,238.9771,239.6725,237.8147,238.8777,36876.0
2024-08-28 09:40:00,240.72,242.0,240.44,241.74,18449.0,239.1559,240.4276,238.8777,240.1693,18449.0
2024-08-28 09:50:00,241.74,241.98,241.13,241.5,13076.0,240.1693,240.4077,239.5632,239.9308,13076.0
2024-08-28 10:00:00,241.48,242.47,241.25,242.47,36264.0,239.911,240.8945,239.6825,240.8945,36264.0
2024-08-28 10:10:00,242.4,242.42,241.76,241.76,20507.0,240.825,240.8449,240.1892,240.1892,20507.0
2024-08-28 10:20:00,242.0,242.86,241.83,242.86,38253.0,240.4276,241.282,240.2587,241.282,38253.0
2024-08-28 10:30:00,242.59,242.73,241.9,242.03,30050.0,241.0138,241.1528,240.3282,240.4574,30050.0
2024-08-28 10:40:00,242.15,242.61,242.12,242.29,5352.0,240.5766,241.0336,240.5468,240.7157,5352.0
2024-08-28 10:50:00,242.47,242.64,242.29,242.53,3944.0,240.8945,241.0634,240.7157,240.9541,3944.0
2024-08-28 11:00:00,242.54,242.81,242.28,242.73,5323.0,240.9641,241.2323,240.7058,241.1528,5323.0
2024-08-28 11:10:00,242.72,243.11,242.72,242.75,6310.0,241.1429,241.5304,241.1429,241.1727,6310.0
2024-08-28 11:20:00,242.74,244.24,242.33,244.12,14938.0,241.1628,242.653,240.7554,242.5338,14938.0
2024-08-28 11:30:00,244.21,244.39,244.07,244.33,6876.0,242.6232,242.8021,242.4841,242.7425,6876.0
2024-08-28 11:40:00,244.33,244.72,244.18,244.7,7691.0,242.7425,243.1299,242.5934,243.11,7691.0
2024-08-28 11:50:00,244.81,246.51,244.81,246.51,27951.0,243.2193,244.9083,243.2193,244.9083,27951.0
2024-08-28 12:00:00,246.51,246.8,245.21,245.27,48595.0,244.9083,245.1964,243.6167,243.6763,48595.0
2024-08-28 12:10:00,245.01,245.28,244.7,244.8,25703.0,243.418,243.6863,243.11,243.2094,25703.0
2024-08-28 12:20:00,244.7,245.55,244.58,245.55,21677.0,243.11,243.9545,242.9908,243.9545,21677.0
2024-08-28 12:30:00,245.47,245.85,245.14,245.79,7653.0,243.875,244.2526,243.5472,244.193,7653.0
2024-08-28 12:40:00,245.88,246.33,245.87,246.26,6166.0,244.2824,244.7295,244.2724,244.6599,6166.0
2024-08-28 12:50:00,246.26,246.32,246.01,246.04,4876.0,244.6599,244.7195,244.4115,244.4413,4876.0
2024-08-28 13:00:00,245.91,246.19,245.71,245.86,8106.0,244.3122,244.5904,244.1135,244.2625,8106.0
2024-08-28 13:10:00,245.83,245.83,245.12,245.33,11924.0,244.2327,244.2327,243.5273,243.736,11924.0
2024-08-28 13:20:00,245.25,245.34,245.15,245.25,7489.0,243.6565,243.7459,243.5571,243.6565,7489.0
2024-08-28 13:30:00,245.26,245.43,245.0,245.16,17555.0,243.6664,243.8353,243.4081,243.5671,17555.0
2024-08-28 13:40:00,245.15,245.15,244.13,244.13,11927.0,243.5571,243.5571,242.5438,242.5438,11927.0
2024-08-28 13:50:00,244.09,244.1,242.31,242.31,7684.0,242.504,242.5139,240.7356,240.7356,7684.0
2024-08-28 14:00:00,242.36,242.54,241.97,242.22,10953.0,240.7853,240.9641,240.3978,240.6462,10953.0
2024-08-28 14:10:00,242.34,242.34,241.89,242.17,4207.0,240.7654,240.7654,240.3183,240.5965,4207.0
2024-08-28 14:20:00,242.31,242.32,241.88,242.05,5877.0,240.7356,240.7455,240.3084,240.4773,5877.0
2024-08-28 14:30:00,242.23,242.23,241.74,241.88,5091.0,240.6561,240.6561,240.1693,240.3084,5091.0
2024-08-28 14:40:00,241.99,242.26,241.88,242.06,7762.0,240.4177,240.6859,240.3084,240.4872,7762.0
2024-08-28 14:50:00,242.1,243.22,242.1,243.12,8411.0,240.5269,241.6397,240.5269,241.5403,8411.0
2024-08-28 15:00:00,243.21,243.33,243.04,243.14,7795.0,241.6297,241.749,241.4608,241.5602,7795.0
2024-08-28 15:10:00,242.98,243.13,242.62,242.96,8810.0,241.4012,241.5502,241.0436,241.3814,8810.0
2024-08-28 15:20:00,243.09,243.42,242.89,243.38,10154.0,241.5105,241.8384,241.3118,241.7986,10154.0
2024-08-28 15:30:00,243.34,243.7,243.25,243.56,13446.0,241.7589,242.1165,241.6695,241.9775,13446.0
2024-08-28 15:40:00,243.61,243.86,243.49,243.55,20129.0,242.0271,242.2755,241.9079,241.9675,20129.0
2024-08-28 15:50:00,243.48,243.83,242.34,242.72,97984.0,241.898,242.2457,240.7654,241.1429,97984.0
2024-08-29 09:30:00,244.76,245.0,241.25,242.32,19198.0,243.1697,243.4081,239.6825,240.7455,19198.0
2024-08-29 09:40:00,241.91,242.13,241.02,242.0,7640.0,240.3382,240.5567,239.454,240.4276,7640.0
2024-08-29 09:50:00,242.21,242.35,241.11,242.03,4818.0,240.6362,240.7753,239.5434,240.4574,4818.0
2024-08-29 10:00:00,242.06,242.44,241.77,242.15,3993.0,240.4872,240.8647,240.1991,240.5766,3993.0
2024-08-29 10:10:00,242.14,242.28,240.95,241.47,7288.0,240.5667,240.7058,239.3844,239.901,7288.0
2024-08-29 10:20:00,241.35,242.67,241.3,242.2,4041.0,239.7818,241.0932,239.7321,240.6263,4041.0
2024-08-29 10:30:00,242.19,242.68,242.19,242.52,3774.0,240.6164,241.1032,240.6164,240.9442,3774.0
2024-08-29 10:40:00,242.53,243.5,242.17,243.5,6329.0,240.9541,241.9178,240.5965,241.9178,6329.0
2024-08-29 10:50:00,243.48,243.75,242.97,243.01,3133.0,241.898,242.1662,241.3913,241.431,3133.0
2024-08-29 11:00:00,243.13,243.63,243.13,243.41,2564.0,241.5502,242.047,241.5502,241.8284,2564.0
2024-08-29 11:10:00,243.48,244.4,243.48,243.81,3321.0,241.898,242.812,241.898,242.2258,3321.0
2024-08-29 11:20:00,243.86,244.16,243.71,244.16,1377.0,242.2755,242.5736,242.1265,242.5736,1377.0
2024-08-29 11:30:00,244.09,244.47,244.09,244.31,2771.0,242.504,242.8815,242.504,242.7226,2771.0
2024-08-29 11:40:00,244.33,244.48,243.95,244.03,4675.0,242.7425,242.8915,242.3649,242.4444,4675.0
2024-08-29 11:50:00,244.18,244.31,243.92,244.1,2974.0,242.5934,242.7226,242.3351,242.5139,2974.0
2024-08-29 12:00:00,244.26,244.26,243.99,244.02,6776.0,242.6729,242.6729,242.4047,242.4345,6776.0
2024-08-29 12:10:00,244.0,244.11,243.75,243.83,8687.0,242.4146,242.5239,242.1662,242.2457,8687.0
2024-08-29 12:20:00,243.69,243.97,243.69,243.89,1623.0,242.1066,242.3848,242.1066,242.3053,1623.0
2024-08-29 12:30:00,243.84,243.84,243.37,243.48,3127.0,242.2556,242.2556,241.7887,241.898,3127.0
2024-08-29 12:40:00,243.38,243.44,243.21,243.36,904.0,241.7986,241.8582,241.6297,241.7788,904.0
2024-08-29 12:50:00,243.22,243.29,242.99,243.08,2295.0,241.6397,241.7092,241.4112,241.5006,2295.0
2024-08-29 13:00:00,242.99,243.04,242.0,242.0,2378.0,241.4112,241.4608,240.4276,240.4276,2378.0
2024-08-29 13:10:00,242.22,242.28,241.74,241.75,2413.0,240.6462,240.7058,240.1693,240.1792,2413.0
2024-08-29 13:20:00,241.95,242.34,241.95,242.27,4783.0,240.3779,240.7654,240.3779,240.6958,4783.0
2024-08-29 13:30:00,242.35,242.78,242.34,242.68,3118.0,240.7753,241.2025,240.7654,241.1032,3118.0
2024-08-29 13:40:00,242.5,242.75,242.5,242.67,1577.0,240.9243,241.1727,240.9243,241.0932,1577.0
2024-08-29 13:50:00,242.67,243.02,242.51,242.73,3902.0,241.0932,241.441,240.9343,241.1528,3902.0
2024-08-29 14:00:00,242.61,242.67,242.29,242.29,1767.0,241.0336,241.0932,240.7157,240.7157,1767.0
2024-08-29 14:10:00,242.28,242.63,242.28,242.38,2937.0,240.7058,241.0535,240.7058,240.8051,2937.0
2024-08-29 14:20:00,242.48,242.48,241.64,241.88,2611.0,240.9045,240.9045,240.0699,240.3084,2611.0
2024-08-29 14:30:00,241.89,241.92,241.27,241.27,4995.0,240.3183,240.3481,239.7023,239.7023,4995.0
2024-08-29 14:40:00,241.28,241.78,241.06,241.57,8132.0,239.7123,240.209,239.4937,240.0004,8132.0
2024-08-29 14:50:00,241.52,242.15,241.5,241.85,3824.0,239.9507,240.5766,239.9308,240.2786,3824.0
2024-08-29 15:00:00,241.93,241.94,241.52,241.72,2504.0,240.358,240.368,239.9507,240.1494,2504.0
2024-08-29 15:10:00,241.86,242.15,241.64,241.97,3901.0,240.2885,240.5766,240.0699,240.3978,3901.0
2024-08-29 15:20:00,241.99,242.12,241.85,242.08,3750.0,240.4177,240.5468,240.2786,240.5071,3750.0
2024-08-29 15:30:00,241.98,242.12,241.56,241.99,5598.0,240.4077,240.5468,239.9905,240.4177,5598.0
2024-08-29 15:40:00,241.98,242.44,241.4,242.27,30129.0,240.4077,240.8647,239.8315,240.6958,30129.0
2024-08-29 15:50:00,242.39,243.31,242.17,243.12,90446.0,240.8151,241.7291,240.5965,241.5403,90446.0
2024-08-30 09:30:00,244.25,245.73,242.91,245.29,11675.0,242.663,244.1334,241.3317,243.6962,11675.0
2024-08-30 09:40:00,245.29,246.22,244.65,245.01,4400.0,243.6962,244.6202,243.0604,243.418,4400.0
2024-08-30 09:50:00,245.01,245.47,244.4,245.47,3436.0,243.418,243.875,242.812,243.875,3436.0
2024-08-30 10:00:00,245.47,245.71,245.01,245.24,7108.0,243.875,244.1135,243.418,243.6465,7108.0
2024-08-30 10:10:00,245.17,245.45,245.01,245.23,7945.0,243.577,243.8552,243.418,243.6366,7945.0
2024-08-30 10:20:00,245.12,245.22,243.33,243.89,9158.0,243.5273,243.6267,241.749,242.3053,9158.0
2024-08-30 10:30:00,243.7,244.62,243.68,244.34,6932.0,242.1165,243.0306,242.0967,242.7524,6932.0
2024-08-30 10:40:00,244.35,245.1,244.35,244.47,3607.0,242.7623,243.5074,242.7623,242.8815,3607.0
2024-08-30 10:50:00,244.47,244.69,244.16,244.27,4782.0,242.8815,243.1001,242.5736,242.6828,4782.0
2024-08-30 11:00:00,244.14,244.37,243.71,244.02,7696.0,242.5537,242.7822,242.1265,242.4345,7696.0
2024-08-30 11:10:00,243.83,244.43,243.13,243.26,4028.0,242.2457,242.8418,241.5502,241.6794,4028.0
2024-08-30 11:20:00,243.21,244.13,243.04,243.82,10834.0,241.6297,242.5438,241.4608,242.2358,10834.0
2024-08-30 11:30:00,243.84,243.84,242.48,242.48,3938.0,242.2556,242.2556,240.9045,240.9045,3938.0
2024-08-30 11:40:00,242.75,242.99,242.75,242.8,2257.0,241.1727,241.4112,241.1727,241.2224,2257.0
2024-08-30 11:50:00,242.79,243.22,242.77,242.98,2652.0,241.2125,241.6397,241.1926,241.4012,2652.0
2024-08-30 12:00:00,242.87,243.4,242.8,243.11,5348.0,241.2919,241.8185,241.2224,241.5304,5348.0
2024-08-30 12:10:00,243.3,243.49,243.14,243.41,7073.0,241.7191,241.9079,241.5602,241.8284,7073.0
2024-08-30 12:20:00,243.41,243.6,243.27,243.54,2630.0,241.8284,242.0172,241.6893,241.9576,2630.0
2024-08-30 12:30:00,243.16,243.18,242.84,243.18,3129.0,241.5801,241.5999,241.2621,241.5999,3129.0
2024-08-30 12:40:00,243.13,243.27,242.99,243.12,1569.0,241.5502,241.6893,241.4112,241.5403,1569.0
2024-08-30 12:50:00,243.25,243.54,243.21,243.54,1864.0,241.6695,241.9576,241.6297,241.9576,1864.0
2024-08-30 13:00:00,243.37,243.73,243.34,243.56,2535.0,241.7887,242.1464,241.7589,241.9775,2535.0
2024-08-30 13:10:00,243.41,243.85,243.41,243.85,1591.0,241.8284,242.2656,241.8284,242.2656,1591.0
2024-08-30 13:20:00,244.0,244.0,243.76,243.82,1400.0,242.4146,242.4146,242.1762,242.2358,1400.0
2024-08-30 13:30:00,243.72,243.83,243.49,243.69,5783.0,242.1364,242.2457,241.9079,242.1066,5783.0
2024-08-30 13:40:00,243.81,244.1,243.77,244.09,2776.0,242.2258,242.5139,242.1861,242.504,2776.0
2024-08-30 13:50:00,244.08,244.28,243.9,244.12,2305.0,242.4941,242.6928,242.3152,242.5338,2305.0
2024-08-30 14:00:00,244.29,244.59,244.17,244.55,5804.0,242.7027,243.0008,242.5835,242.961,5804.0
2024-08-30 14:10:00,244.46,244.72,244.42,244.68,3747.0,242.8716,243.1299,242.8319,243.0902,3747.0
2024-08-30 14:20:00,244.65,244.77,244.27,244.37,6864.0,243.0604,243.1796,242.6828,242.7822,6864.0
2024-08-30 14:30:00,244.34,244.52,244.34,244.43,3177.0,242.7524,242.9312,242.7524,242.8418,3177.0
2024-08-30 14:40:00,244.43,244.8,244.43,244.8,3671.0,242.8418,243.2094,242.8418,243.2094,3671.0
2024-08-30 14:50:00,244.88,244.95,244.42,244.57,9143.0,243.2889,243.3584,242.8319,242.9809,9143.0
2024-08-30 15:00:00,244.52,244.61,244.42,244.52,3628.0,242.9312,243.0206,242.8319,242.9312,3628.0
2024-08-30 15:10:00,244.46,244.83,244.44,244.64,10705.0,242.8716,243.2392,242.8517,243.0504,10705.0
2024-08-30 15:20:00,244.68,244.97,244.55,244.97,13347.0,243.0902,243.3783,242.961,243.3783,13347.0
2024-08-30 15:30:00,244.84,245.46,244.84,245.27,18982.0,243.2491,243.8651,243.2491,243.6763,18982.0
2024-08-30 15:40:00,245.16,245.31,244.56,244.7,35454.0,243.5671,243.7161,242.971,243.11,35454.0
2024-08-30 15:50:00,244.79,245.32,244.73,245.02,113332.0,243.1995,243.726,243.1399,243.428,113332.0
2024-09-03 09:30:00,244.47,247.32,243.94,246.09,25459.0,242.8815,245.713,242.355,244.491,25459.0
2024-09-03 09:40:00,246.66,247.26,245.61,245.61,1850.0,245.0573,245.6534,244.0141,244.0141,1850.0
2024-09-03 09:50:00,245.02,245.57,244.46,244.88,8996.0,243.428,243.9744,242.8716,243.2889,8996.0
2024-09-03 10:00:00,244.89,245.0,244.02,245.0,8324.0,243.2988,243.4081,242.4345,243.4081,8324.0
2024-09-03 10:10:00,244.99,245.33,244.38,245.31,7505.0,243.3982,243.736,242.7921,243.7161,7505.0
2024-09-03 10:20:00,245.27,245.28,244.53,245.28,4044.0,243.6763,243.6863,242.9412,243.6863,4044.0
2024-09-03 10:30:00,245.09,245.34,244.58,245.34,3267.0,243.4975,243.7459,242.9908,243.7459,3267.0
2024-09-03 10:40:00,245.12,246.09,245.12,246.08,3691.0,243.5273,244.491,243.5273,244.4811,3691.0
2024-09-03 10:50:00,246.1,246.27,245.97,246.27,3069.0,244.501,244.6698,244.3718,244.6698,3069.0
2024-09-03 11:00:00,246.17,247.2,246.17,246.65,5144.0,244.5705,245.5938,244.5705,245.0474,5144.0
2024-09-03 11:10:00,246.65,246.94,246.61,246.75,3555.0,245.0474,245.3355,245.0076,245.1467,3555.0
2024-09-03 11:20:00,247.01,247.47,247.01,247.43,3227.0,245.405,245.8621,245.405,245.8223,3227.0
2024-09-03 11:30:00,247.53,247.68,247.28,247.63,7104.0,245.9217,246.0707,245.6733,246.021,7104.0
2024-09-03 11:40:00,247.73,247.73,246.78,246.78,4264.0,246.1204,246.1204,245.1765,245.1765,4264.0
2024-09-03 11:50:00,246.58,246.65,246.3,246.33,3114.0,244.9778,245.0474,244.6997,244.7295,3114.0
2024-09-03 12:00:00,246.24,246.36,245.9,245.92,4874.0,244.64,244.7593,244.3023,244.3221,4874.0
2024-09-03 12:10:00,245.92,246.14,245.7,245.98,3379.0,244.3221,244.5407,244.1036,244.3817,3379.0
2024-09-03 12:20:00,245.77,245.88,244.9,244.9,2099.0,244.1731,244.2824,243.3087,243.3087,2099.0
2024-09-03 12:30:00,244.8,244.8,244.5,244.64,3200.0,243.2094,243.2094,242.9113,243.0504,3200.0
2024-09-03 12:40:00,244.59,244.78,244.47,244.56,2769.0,243.0008,243.1895,242.8815,242.971,2769.0
2024-09-03 12:50:00,244.52,244.89,244.52,244.85,2718.0,242.9312,243.2988,242.9312,243.2591,2718.0
2024-09-03 13:00:00,244.89,245.08,244.77,245.02,3209.0,243.2988,243.4876,243.1796,243.428,3209.0
2024-09-03 13:10:00,244.92,245.2,244.67,245.16,2378.0,243.3286,243.6068,243.0802,243.5671,2378.0
2024-09-03 13:20:00,245.28,245.73,245.28,245.73,4594.0,243.6863,244.1334,243.6863,244.1334,4594.0
2024-09-03 13:30:00,245.86,246.49,245.69,246.49,3220.0,244.2625,244.8884,244.0936,244.8884,3220.0
2024-09-03 13:40:00,246.49,246.7,246.35,246.56,19844.0,244.8884,245.0971,244.7493,244.958,19844.0
2024-09-03 13:50:00,246.56,246.75,245.98,246.13,5135.0,244.958,245.1467,244.3817,244.5308,5135.0
2024-09-03 14:00:00,245.98,245.98,245.49,245.72,3486.0,244.3817,244.3817,243.8949,244.1234,3486.0
2024-09-03 14:10:00,245.72,245.8,245.48,245.71,5167.0,244.1234,244.2029,243.885,244.1135,5167.0
2024-09-03 14:20:00,245.8,246.07,245.75,245.93,5288.0,244.2029,244.4711,244.1532,244.3321,5288.0
2024-09-03 14:30:00,245.83,246.03,245.71,245.71,3976.0,244.2327,244.4314,244.1135,244.1135,3976.0
2024-09-03 14:40:00,245.76,246.1,245.62,245.69,7993.0,244.1632,244.501,244.0241,244.0936,7993.0
2024-09-03 14:50:00,245.58,245.61,245.31,245.48,9776.0,243.9843,244.0141,243.7161,243.885,9776.0
2024-09-03 15:00:00,245.44,245.48,244.87,244.87,8801.0,243.8452,243.885,243.2789,243.2789,8801.0
2024-09-03 15:10:00,244.98,245.3,244.98,245.25,6305.0,243.3882,243.7061,243.3882,243.6565,6305.0
2024-09-03 15:20:00,245.28,245.62,244.99,245.14,12058.0,243.6863,244.0241,243.3982,243.5472,12058.0
2024-09-03 15:30:00,245.16,245.31,243.98,244.14,22441.0,243.5671,243.7161,242.3947,242.5537,22441.0
2024-09-03 15:40:00,244.13,244.74,243.77,244.74,39857.0,242.5438,243.1498,242.1861,243.1498,39857.0
2024-09-03 15:50:00,244.75,245.1,243.91,244.9,165527.0,243.1597,243.5074,242.3252,243.3087,165527.0
2024-09-04 09:30:00,239.9,240.65,236.48,238.06,44346.0,238.3412,239.0864,234.9435,236.5132,44346.0
2024-09-04 09:40:00,237.98,240.15,236.97,239.63,20053.0,236.4337,238.5896,235.4303,238.073,20053.0
2024-09-04 09:50:00,239.52,240.37,238.92,240.37,21547.0,237.9637,238.8082,237.3676,238.8082,21547.0
2024-09-04 10:00:00,240.53,241.18,239.58,240.96,9500.0,238.9671,239.6129,238.0233,239.3943,9500.0
2024-09-04 10:10:00,241.45,242.98,241.38,242.82,12125.0,239.8812,241.4012,239.8116,241.2423,12125.0
2024-09-04 10:20:00,243.24,244.13,243.01,243.73,23792.0,241.6595,242.5438,241.431,242.1464,23792.0
2024-09-04 10:30:00,243.77,245.93,243.61,245.8,17470.0,242.1861,244.3321,242.0271,244.2029,17470.0
2024-09-04 10:40:00,245.62,245.81,245.0,245.14,17725.0,244.0241,244.2128,243.4081,243.5472,17725.0
2024-09-04 10:50:00,245.44,245.65,245.22,245.61,14517.0,243.8452,244.0539,243.6267,244.0141,14517.0
2024-09-04 11:00:00,245.61,246.54,245.35,245.88,32899.0,244.0141,244.9381,243.7558,244.2824,32899.0
2024-09-04 11:10:00,245.66,246.24,245.13,245.55,16265.0,244.0638,244.64,243.5373,243.9545,16265.0
2024-09-04 11:20:00,245.55,245.99,245.42,245.63,21900.0,243.9545,244.3917,243.8254,244.034,21900.0
2024-09-04 11:30:00,245.47,245.56,244.92,245.18,21860.0,243.875,243.9645,243.3286,243.5869,21860.0
2024-09-04 11:40:00,245.17,245.39,243.63,243.89,10458.0,243.577,243.7956,242.047,242.3053,10458.0
2024-09-04 11:50:00,243.84,244.19,242.75,242.76,7213.0,242.2556,242.6034,241.1727,241.1827,7213.0
2024-09-04 12:00:00,242.37,242.62,242.09,242.56,2829.0,240.7952,241.0436,240.517,240.984,2829.0
2024-09-04 12:10:00,242.71,242.71,242.09,242.41,2326.0,241.133,241.133,240.517,240.8349,2326.0
2024-09-04 12:20:00,242.44,243.5,242.38,243.32,6531.0,240.8647,241.9178,240.8051,241.739,6531.0
2024-09-04 12:30:00,243.48,243.58,243.2,243.5,9380.0,241.898,241.9973,241.6198,241.9178,9380.0
2024-09-04 12:40:00,243.43,243.63,243.15,243.59,11197.0,241.8483,242.047,241.5701,242.0073,11197.0
2024-09-04 12:50:00,243.74,243.82,243.56,243.56,2856.0,242.1563,242.2358,241.9775,241.9775,2856.0
2024-09-04 13:00:00,243.64,243.66,242.48,243.4,8042.0,242.0569,242.0768,240.9045,241.8185,8042.0
2024-09-04 13:10:00,243.41,243.52,243.28,243.41,1669.0,241.8284,241.9377,241.6993,241.8284,1669.0
2024-09-04 13:20:00,243.41,243.59,243.34,243.37,1700.0,241.8284,242.0073,241.7589,241.7887,1700.0
2024-09-04 13:30:00,243.44,243.73,243.44,243.57,2260.0,241.8582,242.1464,241.8582,241.9874,2260.0
2024-09-04 13:40:00,243.45,243.46,243.25,243.41,857.0,241.8682,241.8781,241.6695,241.8284,857.0
2024-09-04 13:50:00,243.27,243.27,242.91,243.21,4197.0,241.6893,241.6893,241.3317,241.6297,4197.0
2024-09-04 14:00:00,242.96,243.0,242.44,242.52,1700.0,241.3814,241.4211,240.8647,240.9442,1700.0
2024-09-04 14:10:00,242.66,242.8,242.13,242.23,4600.0,241.0833,241.2224,240.5567,240.6561,4600.0
2024-09-04 14:20:00,242.36,242.69,242.34,242.69,1705.0,240.7853,241.1131,240.7654,241.1131,1705.0
2024-09-04 14:30:00,242.84,243.13,242.73,242.95,1777.0,241.2621,241.5502,241.1528,241.3714,1777.0
2024-09-04 14:40:00,242.86,243.36,242.76,243.31,2752.0,241.282,241.7788,241.1827,241.7291,2752.0
2024-09-04 14:50:00,243.18,243.39,243.03,243.39,1915.0,241.5999,241.8086,241.4509,241.8086,1915.0
2024-09-04 15:00:00,243.04,243.31,242.84,243.31,6653.0,241.4608,241.7291,241.2621,241.7291,6653.0
2024-09-04 15:10:00,243.19,243.5,242.89,242.89,3518.0,241.6099,241.9178,241.3118,241.3118,3518.0
2024-09-04 15:20:00,243.05,243.61,242.95,243.3,6906.0,241.4708,242.0271,241.3714,241.7191,6906.0
2024-09-04 15:30:00,243.3,243.56,243.12,243.2,10973.0,241.7191,241.9775,241.5403,241.6198,10973.0
2024-09-04 15:40:00,243.21,243.31,242.9,243.15,17627.0,241.6297,241.7291,241.3217,241.5701,17627.0
2024-09-04 15:50:00,243.19,244.93,243.04,244.75,96638.0,241.6099,243.3386,241.4608,243.1597,96638.0
2024-09-05 09:30:00,244.96,245.93,242.2,242.92,12992.0,243.3684,244.3321,240.6263,241.3416,12992.0
2024-09-05 09:40:00,242.6,243.77,242.53,243.2,10987.0,241.0237,242.1861,240.9541,241.6198,10987.0
2024-09-05 09:50:00,243.01,244.41,243.01,243.89,7229.0,241.431,242.8219,241.431,242.3053,7229.0
2024-09-05 10:00:00,243.64,245.14,243.49,244.89,13813.0,242.0569,243.5472,241.9079,243.2988,13813.0
2024-09-05 10:10:00,244.65,244.92,244.22,244.74,5405.0,243.0604,243.3286,242.6332,243.1498,5405.0
2024-09-05 10:20:00,244.74,245.44,244.39,244.4,3989.0,243.1498,243.8452,242.8021,242.812,3989.0
2024-09-05 10:30:00,244.41,244.62,243.71,243.77,3653.0,242.8219,243.0306,242.1265,242.1861,3653.0
2024-09-05 10:40:00,243.89,244.02,243.34,243.34,10716.0,242.3053,242.4345,241.7589,241.7589,10716.0
2024-09-05 10:50:00,243.04,244.71,243.04,244.71,6912.0,241.4608,243.12,241.4608,243.12,6912.0
2024-09-05 11:00:00,244.69,244.8,244.3,244.8,2895.0,243.1001,243.2094,242.7126,243.2094,2895.0
2024-09-05 11:10:00,244.67,244.94,244.41,244.64,2493.0,243.0802,243.3485,242.8219,243.0504,2493.0
2024-09-05 11:20:00,244.75,245.1,244.36,244.56,3571.0,243.1597,243.5074,242.7723,242.971,3571.0
2024-09-05 11:30:00,244.47,244.65,244.34,244.34,2740.0,242.8815,243.0604,242.7524,242.7524,2740.0
2024-09-05 11:40:00,244.31,244.32,244.04,244.28,2408.0,242.7226,242.7325,242.4543,242.6928,2408.0
2024-09-05 11:50:00,244.29,244.36,244.01,244.15,3404.0,242.7027,242.7723,242.4245,242.5636,3404.0
2024-09-05 12:00:00,244.2,244.66,244.11,244.11,3959.0,242.6133,243.0703,242.5239,242.5239,3959.0
2024-09-05 12:10:00,244.24,244.83,243.8,244.19,7951.0,242.653,243.2392,242.2159,242.6034,7951.0
2024-09-05 12:20:00,244.39,245.08,244.39,245.08,1680.0,242.8021,243.4876,242.8021,243.4876,1680.0
2024-09-05 12:30:00,244.89,245.22,244.7,245.0,3327.0,243.2988,243.6267,243.11,243.4081,3327.0
2024-09-05 12:40:00,245.0,245.44,244.99,245.44,1975.0,243.4081,243.8452,243.3982,243.8452,1975.0
2024-09-05 12:50:00,245.42,245.92,245.41,245.6,4917.0,243.8254,244.3221,243.8154,244.0042,4917.0
2024-09-05 13:00:00,245.54,245.54,245.18,245.34,2975.0,243.9446,243.9446,243.5869,243.7459,2975.0
2024-09-05 13:10:00,245.59,245.64,245.26,245.28,1634.0,243.9943,244.0439,243.6664,243.6863,1634.0
2024-09-05 13:20:00,245.4,245.56,245.13,245.42,2147.0,243.8055,243.9645,243.5373,243.8254,2147.0
2024-09-05 13:30:00,245.43,245.72,244.97,245.68,3465.0,243.8353,244.1234,243.3783,244.0837,3465.0
2024-09-05 13:40:00,245.56,245.76,245.33,245.55,1645.0,243.9645,244.1632,243.736,243.9545,1645.0
2024-09-05 13:50:00,245.45,245.45,245.12,245.2,2929.0,243.8552,243.8552,243.5273,243.6068,2929.0
2024-09-05 14:00:00,245.41,245.86,245.29,245.73,2362.0,243.8154,244.2625,243.6962,244.1334,2362.0
2024-09-05 14:10:00,245.73,245.85,245.54,245.79,2399.0,244.1334,244.2526,243.9446,244.193,2399.0
2024-09-05 14:20:00,245.88,245.88,245.45,245.45,1647.0,244.2824,244.2824,243.8552,243.8552,1647.0
2024-09-05 14:30:00,245.54,246.05,245.44,245.87,3741.0,243.9446,244.4513,243.8452,244.2724,3741.0
2024-09-05 14:40:00,245.81,245.92,245.52,245.9,3132.0,244.2128,244.3221,243.9247,244.3023,3132.0
2024-09-05 14:50:00,245.9,246.05,245.32,245.32,3266.0,244.3023,244.4513,243.726,243.726,3266.0
2024-09-05 15:00:00,245.32,245.64,245.16,245.26,3498.0,243.726,244.0439,243.5671,243.6664,3498.0
2024-09-05 15:10:00,245.38,245.38,244.22,244.22,4838.0,243.7856,243.7856,242.6332,242.6332,4838.0
2024-09-05 15:20:00,244.2,244.59,244.13,244.59,4388.0,242.6133,243.0008,242.5438,243.0008,4388.0
2024-09-05 15:30:00,244.52,244.69,243.49,243.53,11512.0,242.9312,243.1001,241.9079,241.9477,11512.0
2024-09-05 15:40:00,243.5,243.5,242.84,243.37,15310.0,241.9178,241.9178,241.2621,241.7887,15310.0
2024-09-05 15:50:00,243.43,244.82,243.2,244.8,81603.0,241.8483,243.2293,241.6198,243.2094,81603.0
2024-09-06 09:30:00,245.49,247.38,244.73,244.73,6833.0,243.8949,245.7726,243.1399,243.1399,6833.0
2024-09-06 09:40:00,244.25,246.1,243.92,245.89,15729.0,242.663,244.501,242.3351,244.2923,15729.0
2024-09-06 09:50:00,245.42,246.47,245.42,246.28,3383.0,243.8254,244.8685,243.8254,244.6798,3383.0
2024-09-06 10:00:00,246.14,246.78,245.8,245.81,8311.0,244.5407,245.1765,244.2029,244.2128,8311.0
2024-09-06 10:10:00,245.78,246.18,245.6,246.05,2233.0,244.183,244.5804,244.0042,244.4513,2233.0
2024-09-06 10:20:00,245.81,246.17,244.08,244.38,3860.0,244.2128,244.5705,242.4941,242.7921,3860.0
2024-09-06 10:30:00,244.37,244.42,243.69,243.7,1836.0,242.7822,242.8319,242.1066,242.1165,1836.0
2024-09-06 10:40:00,244.03,244.09,243.06,243.3,3084.0,242.4444,242.504,241.4807,241.7191,3084.0
2024-09-06 10:50:00,243.21,243.36,242.48,243.29,5399.0,241.6297,241.7788,240.9045,241.7092,5399.0
2024-09-06 11:00:00,243.38,245.14,243.38,243.58,3769.0,241.7986,243.5472,241.7986,241.9973,3769.0
2024-09-06 11:10:00,243.58,243.65,242.78,243.4,1900.0,241.9973,242.0669,241.2025,241.8185,1900.0
2024-09-06 11:20:00,243.21,243.72,242.63,242.99,8139.0,241.6297,242.1364,241.0535,241.4112,8139.0
2024-09-06 11:30:00,242.89,243.23,241.73,241.77,12522.0,241.3118,241.6496,240.1593,240.1991,12522.0
2024-09-06 11:40:00,241.77,241.85,240.95,241.31,8651.0,240.1991,240.2786,239.3844,239.7421,8651.0
2024-09-06 11:50:00,241.5,241.98,240.98,241.66,3716.0,239.9308,240.4077,239.4142,240.0898,3716.0
2024-09-06 12:00:00,241.63,242.38,241.49,242.15,4785.0,240.06,240.8051,239.9209,240.5766,4785.0
2024-09-06 12:10:00,242.4,242.52,242.19,242.34,1700.0,240.825,240.9442,240.6164,240.7654,1700.0
2024-09-06 12:20:00,242.44,242.86,242.44,242.71,3700.0,240.8647,241.282,240.8647,241.133,3700.0
2024-09-06 12:30:00,242.62,243.0,242.49,242.49,3541.0,241.0436,241.4211,240.9144,240.9144,3541.0
2024-09-06 12:40:00,242.72,242.95,242.45,242.45,2223.0,241.1429,241.3714,240.8747,240.8747,2223.0
2024-09-06 12:50:00,242.65,242.93,242.44,242.88,3195.0,241.0734,241.3515,240.8647,241.3019,3195.0
2024-09-06 13:00:00,242.72,243.1,242.64,243.09,3104.0,241.1429,241.5204,241.0634,241.5105,3104.0
2024-09-06 13:10:00,243.06,243.3,242.78,242.9,3782.0,241.4807,241.7191,241.2025,241.3217,3782.0
2024-09-06 13:20:00,243.01,243.6,242.95,243.43,2627.0,241.431,242.0172,241.3714,241.8483,2627.0
2024-09-06 13:30:00,243.12,243.12,242.74,242.86,1100.0,241.5403,241.5403,241.1628,241.282,1100.0
2024-09-06 13:40:00,242.68,242.97,242.67,242.75,2600.0,241.1032,241.3913,241.0932,241.1727,2600.0
2024-09-06 13:50:00,242.87,244.6,242.81,244.58,12502.0,241.2919,243.0107,241.2323,242.9908,12502.0
2024-09-06 14:00:00,244.6,244.97,244.17,244.25,8754.0,243.0107,243.3783,242.5835,242.663,8754.0
2024-09-06 14:10:00,244.25,244.59,243.75,243.89,4901.0,242.663,243.0008,242.1662,242.3053,4901.0
2024-09-06 14:20:00,243.91,244.31,243.66,244.3,5263.0,242.3252,242.7226,242.0768,242.7126,5263.0
2024-09-06 14:30:00,244.12,244.12,243.85,243.89,3822.0,242.5338,242.5338,242.2656,242.3053,3822.0
2024-09-06 14:40:00,243.97,244.21,243.77,244.18,4901.0,242.3848,242.6232,242.1861,242.5934,4901.0
2024-09-06 14:50:00,244.23,244.68,244.13,244.37,4314.0,242.6431,243.0902,242.5438,242.7822,4314.0
2024-09-06 15:00:00,244.53,244.75,244.37,244.69,4568.0,242.9412,243.1597,242.7822,243.1001,4568.0
2024-09-06 15:10:00,244.71,244.88,244.58,244.84,3598.0,243.12,243.2889,242.9908,243.2491,3598.0
2024-09-06 15:20:00,244.86,245.3,244.86,245.17,7751.0,243.269,243.7061,243.269,243.577,7751.0
2024-09-06 15:30:00,245.18,245.18,244.26,244.31,3751.0,243.5869,243.5869,242.6729,242.7226,3751.0
2024-09-06 15:40:00,244.27,244.93,244.15,244.93,7395.0,242.6828,243.3386,242.5636,243.3386,7395.0
2024-09-06 15:50:00,245.02,245.02,244.13,244.88,39717.0,243.428,243.428,242.5438,243.2889,39717.0
2024-09-09 09:30:00,246.42,249.01,245.0,248.57,24941.0,244.8189,247.392,243.4081,246.9549,24941.0
2024-09-09 09:40:00,248.6,249.3,248.48,248.48,2571.0,246.9847,247.6802,246.8655,246.8655,2571.0
2024-09-09 09:50:00,248.45,249.01,248.18,248.43,3344.0,246.8357,247.392,246.5674,246.8158,3344.0
2024-09-09 10:00:00,248.53,248.53,246.35,246.35,4582.0,246.9152,246.9152,244.7493,244.7493,4582.0
2024-09-09 10:10:00,246.53,246.53,246.17,246.31,3704.0,244.9282,244.9282,244.5705,244.7096,3704.0
2024-09-09 10:20:00,246.1,246.31,245.58,245.58,4185.0,244.501,244.7096,243.9843,243.9843,4185.0
2024-09-09 10:30:00,245.68,246.0,245.67,245.75,1968.0,244.0837,244.4016,244.0737,244.1532,1968.0
2024-09-09 10:40:00,245.97,246.57,245.56,246.39,4320.0,244.3718,244.9679,243.9645,244.7891,4320.0
2024-09-09 10:50:00,246.19,247.05,246.18,247.04,3278.0,244.5904,245.4448,244.5804,245.4348,3278.0
2024-09-09 11:00:00,246.72,246.72,246.3,246.3,2288.0,245.1169,245.1169,244.6997,244.6997,2288.0
2024-09-09 11:10:00,246.15,246.15,245.21,245.25,5324.0,244.5506,244.5506,243.6167,243.6565,5324.0
2024-09-09 11:20:00,245.45,246.81,245.33,246.81,6336.0,243.8552,245.2063,243.736,245.2063,6336.0
2024-09-09 11:30:00,246.81,247.61,246.81,247.59,4576.0,245.2063,246.0011,245.2063,245.9813,4576.0
2024-09-09 11:40:00,247.42,247.91,247.42,247.78,3731.0,245.8124,246.2992,245.8124,246.17,3731.0
2024-09-09 11:50:00,247.8,248.06,247.63,248.06,4834.0,246.1899,246.4482,246.021,246.4482,4834.0
2024-09-09 12:00:00,248.05,248.36,247.92,248.36,4734.0,246.4383,246.7463,246.3091,246.7463,4734.0
2024-09-09 12:10:00,248.26,248.71,248.25,248.69,2834.0,246.6469,247.094,246.637,247.0741,2834.0
2024-09-09 12:20:00,248.65,249.11,248.61,248.61,27425.0,247.0344,247.4914,246.9946,246.9946,27425.0
2024-09-09 12:30:00,248.73,248.96,248.46,248.59,4691.0,247.1139,247.3424,246.8456,246.9748,4691.0
2024-09-09 12:40:00,248.74,248.74,248.25,248.5,4781.0,247.1238,247.1238,246.637,246.8854,4781.0
2024-09-09 12:50:00,248.38,248.38,247.89,248.04,2900.0,246.7661,246.7661,246.2793,246.4283,2900.0
2024-09-09 13:00:00,248.13,248.21,247.84,247.99,15049.0,246.5178,246.5972,246.2296,246.3787,15049.0
2024-09-09 13:10:00,247.99,249.92,246.21,248.99,93533.0,246.3787,248.2961,244.6102,247.3722,93533.0
2024-09-09 13:20:00,248.88,255.18,248.87,253.68,121040.0,247.2629,253.522,247.253,252.0317,121040.0
2024-09-09 13:30:00,253.88,254.31,252.0,252.0,45636.0,252.2304,252.6576,250.3626,250.3626,45636.0
2024-09-09 13:40:00,252.21,252.23,250.62,250.63,22897.0,250.5713,250.5911,248.9916,249.0015,22897.0
2024-09-09 13:50:00,250.61,250.83,249.79,250.08,17405.0,248.9816,249.2002,248.167,248.4551,17405.0
2024-09-09 14:00:00,249.8,250.38,249.76,250.17,25034.0,248.1769,248.7531,248.1372,248.5445,25034.0
2024-09-09 14:10:00,250.17,251.19,250.11,251.19,17796.0,248.5445,249.5579,248.4849,249.5579,17796.0
2024-09-09 14:20:00,250.97,251.83,250.84,251.75,16090.0,249.3393,250.1937,249.2102,250.1142,16090.0
2024-09-09 14:30:00,251.48,251.48,250.13,250.13,13376.0,249.846,249.846,248.5048,248.5048,13376.0
2024-09-09 14:40:00,250.22,250.45,249.88,250.1,10779.0,248.5942,248.8227,248.2564,248.475,10779.0
2024-09-09 14:50:00,250.01,250.44,247.96,248.11,25863.0,248.3855,248.8128,246.3489,246.4979,25863.0
2024-09-09 15:00:00,247.99,248.54,247.63,248.54,11577.0,246.3787,246.9251,246.021,246.9251,11577.0
2024-09-09 15:10:00,248.38,248.62,247.65,247.93,8508.0,246.7661,247.0046,246.0409,246.3191,8508.0
2024-09-09 15:20:00,247.94,248.08,247.26,247.99,9265.0,246.329,246.4681,245.6534,246.3787,9265.0
2024-09-09 15:30:00,248.03,248.76,247.7,248.05,11861.0,246.4184,247.1437,246.0906,246.4383,11861.0
2024-09-09 15:40:00,248.13,248.69,248.13,248.38,12218.0,246.5178,247.0741,246.5178,246.7661,12218.0
2024-09-09 15:50:00,248.48,249.9,248.38,249.56,84253.0,246.8655,248.2763,246.7661,247.9385,84253.0
2024-09-10 09:30:00,247.64,249.25,246.94,247.41,16857.0,246.0309,247.6305,245.3355,245.8024,16857.0
2024-09-10 09:40:00,248.17,249.66,247.74,249.66,2960.0,246.5575,248.0378,246.1303,248.0378,2960.0
2024-09-10 09:50:00,249.38,249.6,248.07,248.43,5448.0,247.7596,247.9782,246.4582,246.8158,5448.0
2024-09-10 10:00:00,248.12,248.96,247.95,248.84,4550.0,246.5078,247.3424,246.3389,247.2231,4550.0
2024-09-10 10:10:00,248.81,249.21,248.67,249.12,1292.0,247.1933,247.5907,247.0543,247.5013,1292.0
2024-09-10 10:20:00,248.98,249.56,248.89,249.56,3913.0,247.3622,247.9385,247.2728,247.9385,3913.0
2024-09-10 10:30:00,249.23,249.59,248.89,249.46,4126.0,247.6106,247.9683,247.2728,247.8391,4126.0
2024-09-10 10:40:00,249.46,249.62,248.77,248.88,40305.0,247.8391,247.9981,247.1536,247.2629,40305.0
2024-09-10 10:50:00,248.32,249.15,248.32,249.15,9407.0,246.7065,247.5311,246.7065,247.5311,9407.0
2024-09-10 11:00:00,249.2,249.31,248.89,249.31,2970.0,247.5808,247.6901,247.2728,247.6901,2970.0
2024-09-10 11:10:00,249.46,249.66,249.36,249.44,6817.0,247.8391,248.0378,247.7398,247.8193,6817.0
2024-09-10 11:20:00,249.44,249.83,249.42,249.72,8357.0,247.8193,248.2067,247.7994,248.0974,8357.0
2024-09-10 11:30:00,249.72,249.74,249.36,249.36,4040.0,248.0974,248.1173,247.7398,247.7398,4040.0
2024-09-10 11:40:00,249.43,249.52,249.12,249.19,2845.0,247.8093,247.8987,247.5013,247.5709,2845.0
2024-09-10 11:50:00,248.83,249.22,248.78,248.78,1759.0,247.2132,247.6007,247.1635,247.1635,1759.0
2024-09-10 12:00:00,248.71,248.71,248.46,248.63,1901.0,247.094,247.094,246.8456,247.0145,1901.0
2024-09-10 12:10:00,248.62,249.0,248.46,248.93,5460.0,247.0046,247.3821,246.8456,247.3126,5460.0
2024-09-10 12:20:00,249.0,249.64,248.89,249.4,9487.0,247.3821,248.018,247.2728,247.7795,9487.0
2024-09-10 12:30:00,249.39,249.55,249.24,249.43,2411.0,247.7696,247.9285,247.6205,247.8093,2411.0
2024-09-10 12:40:00,249.43,249.58,249.11,249.58,3327.0,247.8093,247.9583,247.4914,247.9583,3327.0
2024-09-10 12:50:00,249.55,249.7,249.42,249.42,8012.0,247.9285,248.0776,247.7994,247.7994,8012.0
2024-09-10 13:00:00,249.56,250.0,249.36,249.97,7242.0,247.9385,248.3756,247.7398,248.3458,7242.0
2024-09-10 13:10:00,249.97,250.92,249.96,250.91,4238.0,248.3458,249.2896,248.3359,249.2797,4238.0
2024-09-10 13:20:00,250.91,251.74,250.72,251.51,5500.0,249.2797,250.1043,249.0909,249.8758,5500.0
2024-09-10 13:30:00,251.45,251.45,250.99,251.24,4229.0,249.8162,249.8162,249.3592,249.6076,4229.0
2024-09-10 13:40:00,251.12,251.89,251.11,251.66,6751.0,249.4883,250.2533,249.4784,250.0248,6751.0
2024-09-10 13:50:00,251.86,252.29,251.86,252.1,3655.0,250.2235,250.6507,250.2235,250.462,3655.0
2024-09-10 14:00:00,252.25,252.25,251.55,251.63,4303.0,250.611,250.611,249.9155,249.995,4303.0
2024-09-10 14:10:00,251.67,251.67,251.14,251.62,45510.0,250.0348,250.0348,249.5082,249.9851,45510.0
2024-09-10 14:20:00,251.56,251.85,251.38,251.85,7839.0,249.9255,250.2136,249.7466,250.2136,7839.0
2024-09-10 14:30:00,251.85,251.95,251.78,251.95,3732.0,250.2136,250.3129,250.144,250.3129,3732.0
2024-09-10 14:40:00,251.86,251.93,251.65,251.86,5760.0,250.2235,250.2931,250.0149,250.2235,5760.0
2024-09-10 14:50:00,251.89,252.38,251.89,252.28,9732.0,250.2533,250.7401,250.2533,250.6408,9732.0
2024-09-10 15:00:00,252.34,252.51,252.17,252.37,3367.0,250.7004,250.8693,250.5315,250.7302,3367.0
2024-09-10 15:10:00,252.4,253.23,252.36,253.09,14793.0,250.76,251.5846,250.7203,251.4455,14793.0
2024-09-10 15:20:00,253.11,253.11,252.65,253.09,13969.0,251.4654,251.4654,251.0084,251.4455,13969.0
2024-09-10 15:30:00,253.01,253.01,252.21,252.28,20833.0,251.3661,251.3661,250.5713,250.6408,20833.0
2024-09-10 15:40:00,252.29,252.88,252.25,252.39,15900.0,250.6507,251.2369,250.611,250.7501,15900.0
2024-09-10 15:50:00,252.35,253.12,252.35,252.7,73345.0,250.7103,251.4753,250.7103,251.0581,73345.0
2024-09-11 09:30:00,251.3,251.69,248.84,248.84,7752.0,249.6672,250.0546,247.2231,247.2231,7752.0
2024-09-11 09:40:00,249.04,249.08,248.02,248.64,12510.0,247.4218,247.4616,246.4085,247.0244,12510.0
2024-09-11 09:50:00,248.76,249.27,248.16,248.36,11239.0,247.1437,247.6504,246.5476,246.7463,11239.0
2024-09-11 10:00:00,248.05,248.05,246.33,247.33,10155.0,246.4383,246.4383,244.7295,245.723,10155.0
2024-09-11 10:10:00,247.17,247.29,245.52,245.52,8259.0,245.564,245.6832,243.9247,243.9247,8259.0
2024-09-11 10:20:00,245.3,246.11,245.23,245.88,6987.0,243.7061,244.5109,243.6366,244.2824,6987.0
2024-09-11 10:30:00,245.77,246.4,245.73,246.29,9917.0,244.1731,244.799,244.1334,244.6897,9917.0
2024-09-11 10:40:00,246.43,247.18,246.24,246.91,9895.0,244.8288,245.5739,244.64,245.3057,9895.0
2024-09-11 10:50:00,246.91,248.54,246.91,248.54,21665.0,245.3057,246.9251,245.3057,246.9251,21665.0
2024-09-11 11:00:00,248.12,249.18,248.04,249.18,2845.0,246.5078,247.5609,246.4283,247.5609,2845.0
2024-09-11 11:10:00,249.05,250.49,248.93,250.13,3438.0,247.4318,248.8624,247.3126,248.5048,3438.0
2024-09-11 11:20:00,250.04,250.15,249.72,249.72,4526.0,248.4154,248.5246,248.0974,248.0974,4526.0
2024-09-11 11:30:00,249.77,250.16,249.72,250.02,2300.0,248.1471,248.5346,248.0974,248.3955,2300.0
2024-09-11 11:40:00,250.09,250.22,249.57,249.75,1399.0,248.465,248.5942,247.9484,248.1272,1399.0
2024-09-11 11:50:00,249.59,249.68,248.3,248.89,4526.0,247.9683,248.0577,246.6867,247.2728,4526.0
2024-09-11 12:00:00,248.9,250.39,248.9,250.29,4949.0,247.2828,248.7631,247.2828,248.6637,4949.0
2024-09-11 12:10:00,250.35,250.65,250.0,250.62,5554.0,248.7233,249.0214,248.3756,248.9916,5554.0
2024-09-11 12:20:00,250.73,250.86,250.15,250.36,2100.0,249.1009,249.23,248.5246,248.7333,2100.0
2024-09-11 12:30:00,250.45,250.45,249.7,249.93,4305.0,248.8227,248.8227,248.0776,248.3061,4305.0
2024-09-11 12:40:00,249.89,250.0,249.58,250.0,2306.0,248.2663,248.3756,247.9583,248.3756,2306.0
2024-09-11 12:50:00,250.1,250.24,249.82,250.15,1450.0,248.475,248.6141,248.1968,248.5246,1450.0
2024-09-11 13:00:00,250.27,250.56,250.16,250.56,1307.0,248.6439,248.932,248.5346,248.932,1307.0
2024-09-11 13:10:00,250.53,250.9,250.5,250.55,2257.0,248.9022,249.2698,248.8724,248.922,2257.0
2024-09-11 13:20:00,250.55,251.03,250.55,250.76,3888.0,248.922,249.3989,248.922,249.1307,3888.0
2024-09-11 13:30:00,250.88,251.11,250.76,251.11,1119.0,249.2499,249.4784,249.1307,249.4784,1119.0
2024-09-11 13:40:00,251.26,251.4,251.19,251.23,1150.0,249.6274,249.7665,249.5579,249.5976,1150.0
2024-09-11 13:50:00,251.57,251.62,251.0,251.33,2732.0,249.9354,249.9851,249.3691,249.697,2732.0
2024-09-11 14:00:00,251.23,251.61,251.19,251.53,1625.0,249.5976,249.9752,249.5579,249.8957,1625.0
2024-09-11 14:10:00,251.55,251.72,251.25,251.25,1500.0,249.9155,250.0844,249.6175,249.6175,1500.0
2024-09-11 14:20:00,251.38,251.77,251.37,251.77,2026.0,249.7466,250.1341,249.7367,250.1341,2026.0
2024-09-11 14:30:00,251.63,251.87,251.62,251.81,618.0,249.995,250.2335,249.9851,250.1739,618.0
2024-09-11 14:40:00,251.89,252.05,251.72,251.84,2123.0,250.2533,250.4123,250.0844,250.2037,2123.0
2024-09-11 14:50:00,252.01,252.04,251.54,252.01,3361.0,250.3726,250.4024,249.9056,250.3726,3361.0
2024-09-11 15:00:00,251.88,252.12,251.77,252.01,2719.0,250.2434,250.4818,250.1341,250.3726,2719.0
2024-09-11 15:10:00,251.99,252.09,251.91,251.94,1302.0,250.3527,250.452,250.2732,250.303,1302.0
2024-09-11 15:20:00,251.84,252.16,251.77,251.98,2659.0,250.2037,250.5216,250.1341,250.3427,2659.0
2024-09-11 15:30:00,252.18,252.35,251.75,251.83,3844.0,250.5414,250.7103,250.1142,250.1937,3844.0
2024-09-11 15:40:00,251.86,251.99,251.55,251.68,9474.0,250.2235,250.3527,249.9155,250.0447,9474.0
2024-09-11 15:50:00,251.57,253.06,251.55,252.87,68811.0,249.9354,251.4157,249.9155,251.227,68811.0
2024-09-12 09:30:00,252.49,252.56,250.44,252.02,20304.0,250.8494,250.919,248.8128,250.3825,20304.0
2024-09-12 09:40:00,252.02,252.02,250.66,252.02,5366.0,250.3825,250.3825,249.0313,250.3825,5366.0
2024-09-12 09:50:00,252.02,252.22,251.13,251.13,3932.0,250.3825,250.5812,249.4983,249.4983,3932.0
2024-09-12 10:00:00,250.81,251.56,250.22,251.37,3789.0,249.1803,249.9255,248.5942,249.7367,3789.0
2024-09-12 10:10:00,251.36,252.12,250.77,251.37,26104.0,249.7268,250.4818,249.1406,249.7367,26104.0
2024-09-12 10:20:00,251.34,251.59,251.03,251.59,5057.0,249.7069,249.9553,249.3989,249.9553,5057.0
2024-09-12 10:30:00,251.54,251.57,250.11,250.39,11564.0,249.9056,249.9354,248.4849,248.7631,11564.0
2024-09-12 10:40:00,250.49,250.8,250.2,250.64,3502.0,248.8624,249.1704,248.5743,249.0115,3502.0
2024-09-12 10:50:00,250.62,250.62,249.35,249.35,9486.0,248.9916,248.9916,247.7298,247.7298,9486.0
2024-09-12 11:00:00,249.17,249.78,249.06,249.78,3926.0,247.551,248.157,247.4417,248.157,3926.0
2024-09-12 11:10:00,249.62,249.83,249.37,249.83,6081.0,247.9981,248.2067,247.7497,248.2067,6081.0
2024-09-12 11:20:00,249.81,250.36,249.72,249.86,5251.0,248.1868,248.7333,248.0974,248.2365,5251.0
2024-09-12 11:30:00,250.01,250.25,249.85,250.1,700.0,248.3855,248.624,248.2266,248.475,700.0
2024-09-12 11:40:00,250.12,250.12,249.75,249.92,1292.0,248.4948,248.4948,248.1272,248.2961,1292.0
2024-09-12 11:50:00,249.9,249.95,249.75,249.92,2805.0,248.2763,248.3259,248.1272,248.2961,2805.0
2024-09-12 12:00:00,249.92,250.33,249.91,250.33,2446.0,248.2961,248.7035,248.2862,248.7035,2446.0
2024-09-12 12:10:00,250.17,250.29,249.97,250.29,1242.0,248.5445,248.6637,248.3458,248.6637,1242.0
2024-09-12 12:20:00,250.37,250.43,250.08,250.3,3564.0,248.7432,248.8028,248.4551,248.6737,3564.0
2024-09-12 12:30:00,250.15,250.31,249.99,249.99,1956.0,248.5246,248.6836,248.3657,248.3657,1956.0
2024-09-12 12:40:00,249.97,250.76,249.92,250.76,3380.0,248.3458,249.1307,248.2961,249.1307,3380.0
2024-09-12 12:50:00,251.01,251.48,251.0,251.48,1502.0,249.379,249.846,249.3691,249.846,1502.0
2024-09-12 13:00:00,251.32,251.47,251.12,251.19,1893.0,249.687,249.8361,249.4883,249.5579,1893.0
2024-09-12 13:10:00,251.19,251.2,250.95,250.95,2415.0,249.5579,249.5678,249.3194,249.3194,2415.0
2024-09-12 13:20:00,250.87,251.16,250.74,251.03,1800.0,249.24,249.5281,249.1108,249.3989,1800.0
2024-09-12 13:30:00,251.13,251.59,251.06,251.49,1369.0,249.4983,249.9553,249.4287,249.8559,1369.0
2024-09-12 13:40:00,251.6,251.73,251.5,251.73,1717.0,249.9652,250.0944,249.8659,250.0944,1717.0
2024-09-12 13:50:00,251.8,251.93,251.61,251.79,3130.0,250.1639,250.2931,249.9752,250.154,3130.0
2024-09-12 14:00:00,251.61,251.75,251.49,251.54,3086.0,249.9752,250.1142,249.8559,249.9056,3086.0
2024-09-12 14:10:00,251.57,251.61,251.37,251.46,2167.0,249.9354,249.9752,249.7367,249.8261,2167.0
2024-09-12 14:20:00,251.39,251.86,251.26,251.76,2415.0,249.7566,250.2235,249.6274,250.1242,2415.0
2024-09-12 14:30:00,251.76,251.88,251.66,251.82,1658.0,250.1242,250.2434,250.0248,250.1838,1658.0
2024-09-12 14:40:00,251.88,251.97,251.68,251.68,2284.0,250.2434,250.3328,250.0447,250.0447,2284.0
2024-09-12 14:50:00,251.64,251.64,251.08,251.61,4700.0,250.005,250.005,249.4486,249.9752,4700.0
2024-09-12 15:00:00,251.62,251.62,251.25,251.5,2399.0,249.9851,249.9851,249.6175,249.8659,2399.0
2024-09-12 15:10:00,251.53,251.72,251.47,251.69,2316.0,249.8957,250.0844,249.8361,250.0546,2316.0
2024-09-12 15:20:00,251.62,252.01,251.53,251.84,9043.0,249.9851,250.3726,249.8957,250.2037,9043.0
2024-09-12 15:30:00,251.91,252.0,251.79,252.0,7358.0,250.2732,250.3626,250.154,250.3626,7358.0
2024-09-12 15:40:00,251.92,252.28,251.3,251.54,22576.0,250.2831,250.6408,249.6672,249.9056,22576.0
2024-09-12 15:50:00,251.36,251.59,250.46,250.69,62994.0,249.7268,249.9553,248.8326,249.0611,62994.0
2024-09-13 09:30:00,249.84,250.75,249.03,250.69,40708.0,248.2167,249.1207,247.4119,249.0611,40708.0
2024-09-13 09:40:00,250.58,251.1,250.34,250.97,17329.0,248.9518,249.4685,248.7134,249.3393,17329.0
2024-09-13 09:50:00,251.4,251.54,250.87,251.1,21087.0,249.7665,249.9056,249.24,249.4685,21087.0
2024-09-13 10:00:00,250.96,251.89,250.63,251.89,26661.0,249.3294,250.2533,249.0015,250.2533,26661.0
2024-09-13 10:10:00,251.95,252.65,251.95,252.18,12616.0,250.3129,251.0084,250.3129,250.5414,12616.0
2024-09-13 10:20:00,252.13,252.63,251.49,251.71,10905.0,250.4918,250.9885,249.8559,250.0745,10905.0
2024-09-13 10:30:00,251.66,252.33,251.52,251.92,18078.0,250.0248,250.6905,249.8857,250.2831,18078.0
2024-09-13 10:40:00,252.08,252.19,251.73,251.85,8213.0,250.4421,250.5514,250.0944,250.2136,8213.0
2024-09-13 10:50:00,251.73,251.86,251.67,251.83,10385.0,250.0944,250.2235,250.0348,250.1937,10385.0
2024-09-13 11:00:00,251.88,252.0,251.38,251.45,9980.0,250.2434,250.3626,249.7466,249.8162,9980.0
2024-09-13 11:10:00,251.3,251.31,250.26,250.56,4226.0,249.6672,249.6771,248.6339,248.932,4226.0
2024-09-13 11:20:00,250.32,250.79,249.75,249.75,4835.0,248.6935,249.1605,248.1272,248.1272,4835.0
2024-09-13 11:30:00,249.67,250.49,249.67,250.23,4541.0,248.0478,248.8624,248.0478,248.6041,4541.0
2024-09-13 11:40:00,250.19,250.85,250.19,250.56,3858.0,248.5644,249.2201,248.5644,248.932,3858.0
2024-09-13 11:50:00,250.35,250.91,250.33,250.69,3769.0,248.7233,249.2797,248.7035,249.0611,3769.0
2024-09-13 12:00:00,250.71,250.82,250.26,250.3,3155.0,249.081,249.1903,248.6339,248.6737,3155.0
2024-09-13 12:10:00,250.41,250.71,250.35,250.41,3882.0,248.7829,249.081,248.7233,248.7829,3882.0
2024-09-13 12:20:00,250.3,250.53,249.98,249.98,1962.0,248.6737,248.9022,248.3557,248.3557,1962.0
2024-09-13 12:30:00,249.96,250.52,249.83,250.52,4549.0,248.3359,248.8922,248.2067,248.8922,4549.0
2024-09-13 12:40:00,250.69,250.79,250.53,250.53,1117.0,249.0611,249.1605,248.9022,248.9022,1117.0
2024-09-13 12:50:00,250.51,250.59,250.33,250.42,2672.0,248.8823,248.9618,248.7035,248.7929,2672.0
2024-09-13 13:00:00,250.35,250.35,250.17,250.17,2089.0,248.7233,248.7233,248.5445,248.5445,2089.0
2024-09-13 13:10:00,250.14,250.87,250.14,250.76,3660.0,248.5147,249.24,248.5147,249.1307,3660.0
2024-09-13 13:20:00,250.79,250.81,250.28,250.43,4600.0,249.1605,249.1803,248.6538,248.8028,4600.0
2024-09-13 13:30:00,250.44,250.93,250.42,250.93,3343.0,248.8128,249.2996,248.7929,249.2996,3343.0
2024-09-13 13:40:00,250.94,251.32,250.92,251.17,3765.0,249.3095,249.687,249.2896,249.538,3765.0
2024-09-13 13:50:00,251.29,251.29,251.09,251.09,1909.0,249.6572,249.6572,249.4585,249.4585,1909.0
2024-09-13 14:00:00,251.07,251.07,250.53,250.97,6022.0,249.4387,249.4387,248.9022,249.3393,6022.0
2024-09-13 14:10:00,250.97,251.08,250.65,250.65,2613.0,249.3393,249.4486,249.0214,249.0214,2613.0
2024-09-13 14:20:00,250.63,250.74,250.41,250.47,2158.0,249.0015,249.1108,248.7829,248.8426,2158.0
2024-09-13 14:30:00,250.39,250.75,250.29,250.55,4990.0,248.7631,249.1207,248.6637,248.922,4990.0
2024-09-13 14:40:00,250.64,250.89,250.61,250.64,4257.0,249.0115,249.2598,248.9816,249.0115,4257.0
2024-09-13 14:50:00,250.58,250.58,250.06,250.06,2368.0,248.9518,248.9518,248.4352,248.4352,2368.0
2024-09-13 15:00:00,250.24,250.24,249.87,249.9,3845.0,248.6141,248.6141,248.2465,248.2763,3845.0
2024-09-13 15:10:00,249.89,250.02,249.64,249.64,7425.0,248.2663,248.3955,248.018,248.018,7425.0
2024-09-13 15:20:00,249.68,249.68,249.23,249.3,10689.0,248.0577,248.0577,247.6106,247.6802,10689.0
2024-09-13 15:30:00,249.33,249.47,248.72,248.73,10178.0,247.71,247.8491,247.1039,247.1139,10178.0
2024-09-13 15:40:00,248.89,248.9,248.49,248.81,19572.0,247.2728,247.2828,246.8754,247.1933,19572.0
2024-09-13 15:50:00,248.81,249.13,248.42,248.98,95426.0,247.1933,247.5113,246.8059,247.3622,95426.0
2024-09-16 09:30:00,249.76,250.48,248.76,249.63,16844.0,248.1372,248.8525,247.1437,248.008,16844.0
2024-09-16 09:40:00,250.02,250.28,248.89,250.27,4093.0,248.3955,248.6538,247.2728,248.6439,4093.0
2024-09-16 09:50:00,250.31,251.14,250.27,251.01,6604.0,248.6836,249.5082,248.6439,249.379,6604.0
2024-09-16 10:00:00,251.2,252.14,251.11,252.14,9520.0,249.5678,250.5017,249.4784,250.5017,9520.0
2024-09-16 10:10:00,251.93,252.34,251.48,252.03,8003.0,250.2931,250.7004,249.846,250.3924,8003.0
2024-09-16 10:20:00,252.04,252.04,250.9,250.9,4649.0,250.4024,250.4024,249.2698,249.2698,4649.0
2024-09-16 10:30:00,250.75,250.75,250.18,250.62,6420.0,249.1207,249.1207,248.5544,248.9916,6420.0
2024-09-16 10:40:00,250.57,251.76,250.42,251.37,8259.0,248.9419,250.1242,248.7929,249.7367,8259.0
2024-09-16 10:50:00,251.42,251.54,251.1,251.2,2162.0,249.7864,249.9056,249.4685,249.5678,2162.0
2024-09-16 11:00:00,251.07,251.61,250.94,251.56,5239.0,249.4387,249.9752,249.3095,249.9255,5239.0
2024-09-16 11:10:00,251.68,251.75,251.18,251.26,3896.0,250.0447,250.1142,249.5479,249.6274,3896.0
2024-09-16 11:20:00,251.19,251.23,250.95,251.01,3673.0,249.5579,249.5976,249.3194,249.379,3673.0
2024-09-16 11:30:00,251.06,251.19,251.05,251.09,3816.0,249.4287,249.5579,249.4188,249.4585,3816.0
2024-09-16 11:40:00,251.1,251.8,251.06,251.8,5344.0,249.4685,250.1639,249.4287,250.1639,5344.0
2024-09-16 11:50:00,251.9,252.77,251.74,252.73,43544.0,250.2633,251.1276,250.1043,251.0879,43544.0
2024-09-16 12:00:00,252.75,252.91,252.68,252.79,6612.0,251.1077,251.2667,251.0382,251.1475,6612.0
2024-09-16 12:10:00,252.77,252.79,252.17,252.38,5824.0,251.1276,251.1475,250.5315,250.7401,5824.0
2024-09-16 12:20:00,252.38,252.64,252.28,252.49,2444.0,250.7401,250.9985,250.6408,250.8494,2444.0
2024-09-16 12:30:00,252.39,252.48,252.06,252.46,5291.0,250.7501,250.8395,250.4222,250.8196,5291.0
2024-09-16 12:40:00,252.46,252.68,252.2,252.68,3882.0,250.8196,251.0382,250.5613,251.0382,3882.0
2024-09-16 12:50:00,252.75,252.88,252.45,252.45,4508.0,251.1077,251.2369,250.8097,250.8097,4508.0
2024-09-16 13:00:00,252.38,252.42,252.04,252.04,3168.0,250.7401,250.7799,250.4024,250.4024,3168.0
2024-09-16 13:10:00,251.96,252.05,251.86,251.93,5452.0,250.3229,250.4123,250.2235,250.2931,5452.0
2024-09-16 13:20:00,251.93,252.18,251.84,252.05,8769.0,250.2931,250.5414,250.2037,250.4123,8769.0
2024-09-16 13:30:00,251.95,251.95,251.83,251.87,3391.0,250.3129,250.3129,250.1937,250.2335,3391.0
2024-09-16 13:40:00,251.88,252.0,251.8,251.87,40446.0,250.2434,250.3626,250.1639,250.2335,40446.0
2024-09-16 13:50:00,251.97,252.22,251.91,252.19,7304.0,250.3328,250.5812,250.2732,250.5514,7304.0
2024-09-16 14:00:00,252.15,252.15,251.39,251.53,6695.0,250.5116,250.5116,249.7566,249.8957,6695.0
2024-09-16 14:10:00,251.58,251.74,251.51,251.61,2475.0,249.9453,250.1043,249.8758,249.9752,2475.0
2024-09-16 14:20:00,251.56,251.66,251.32,251.43,8496.0,249.9255,250.0248,249.687,249.7963,8496.0
2024-09-16 14:30:00,251.34,251.62,251.34,251.47,3684.0,249.7069,249.9851,249.7069,249.8361,3684.0
2024-09-16 14:40:00,251.42,251.45,251.13,251.37,5949.0,249.7864,249.8162,249.4983,249.7367,5949.0
2024-09-16 14:50:00,251.42,251.6,250.58,250.64,11634.0,249.7864,249.9652,248.9518,249.0115,11634.0
2024-09-16 15:00:00,250.56,251.03,250.23,251.03,10642.0,248.932,249.3989,248.6041,249.3989,10642.0
2024-09-16 15:10:00,251.01,251.01,250.63,250.85,9019.0,249.379,249.379,249.0015,249.2201,9019.0
2024-09-16 15:20:00,250.91,250.91,250.68,250.81,8427.0,249.2797,249.2797,249.0512,249.1803,8427.0
2024-09-16 15:30:00,250.82,251.29,250.67,251.05,12511.0,249.1903,249.6572,249.0413,249.4188,12511.0
2024-09-16 15:40:00,251.14,251.94,251.04,251.62,23431.0,249.5082,250.303,249.4089,249.9851,23431.0
2024-09-16 15:50:00,251.67,251.87,251.42,251.66,60983.0,250.0348,250.2335,249.7864,250.0248,60983.0
2024-09-17 09:30:00,252.37,254.04,252.33,254.0,20013.0,250.7302,252.3894,250.6905,252.3496,20013.0
2024-09-17 09:40:00,253.53,254.26,253.11,253.52,8666.0,251.8827,252.6079,251.4654,251.8727,8666.0
2024-09-17 09:50:00,253.45,253.88,253.04,253.26,43592.0,251.8032,252.2304,251.3959,251.6144,43592.0
2024-09-17 10:00:00,253.49,253.78,253.0,253.23,8175.0,251.8429,252.1311,251.3561,251.5846,8175.0
2024-09-17 10:10:00,253.42,253.42,253.03,253.34,8036.0,251.7734,251.7734,251.3859,251.6939,8036.0
2024-09-17 10:20:00,253.19,253.52,253.04,253.26,10987.0,251.5449,251.8727,251.3959,251.6144,10987.0
2024-09-17 10:30:00,253.26,253.57,253.16,253.22,10079.0,251.6144,251.9224,251.5151,251.5747,10079.0
2024-09-17 10:40:00,253.16,253.23,252.77,252.84,6663.0,251.5151,251.5846,251.1276,251.1972,6663.0
2024-09-17 10:50:00,252.7,252.94,252.45,252.63,10131.0,251.0581,251.2965,250.8097,250.9885,10131.0
2024-09-17 11:00:00,252.63,253.3,252.62,252.68,4506.0,250.9885,251.6542,250.9786,251.0382,4506.0
2024-09-17 11:10:00,252.63,252.63,252.33,252.4,5690.0,250.9885,250.9885,250.6905,250.76,5690.0
2024-09-17 11:20:00,252.38,252.64,252.25,252.34,4185.0,250.7401,250.9985,250.611,250.7004,4185.0
2024-09-17 11:30:00,252.28,252.39,252.04,252.07,6066.0,250.6408,250.7501,250.4024,250.4322,6066.0
2024-09-17 11:40:00,252.15,252.55,252.05,252.54,3939.0,250.5116,250.909,250.4123,250.8991,3939.0
2024-09-17 11:50:00,252.49,253.29,252.49,253.14,2101.0,250.8494,251.6442,250.8494,251.4952,2101.0
2024-09-17 12:00:00,253.1,253.25,253.01,253.06,2925.0,251.4555,251.6045,251.3661,251.4157,2925.0
2024-09-17 12:10:00,253.15,253.26,252.92,253.0,2736.0,251.5051,251.6144,251.2766,251.3561,2736.0
2024-09-17 12:20:00,253.0,253.06,252.69,252.88,2857.0,251.3561,251.4157,251.0481,251.2369,2857.0
2024-09-17 12:30:00,252.75,252.76,252.05,252.07,6171.0,251.1077,251.1177,250.4123,250.4322,6171.0
2024-09-17 12:40:00,251.91,251.91,250.74,250.75,2857.0,250.2732,250.2732,249.1108,249.1207,2857.0
2024-09-17 12:50:00,250.56,251.19,250.45,250.8,3051.0,248.932,249.5579,248.8227,249.1704,3051.0
2024-09-17 13:00:00,250.93,251.45,250.88,251.33,2530.0,249.2996,249.8162,249.2499,249.697,2530.0
2024-09-17 13:10:00,251.36,251.76,251.22,251.76,2301.0,249.7268,250.1242,249.5877,250.1242,2301.0
2024-09-17 13:20:00,251.77,252.41,251.77,251.91,6717.0,250.1341,250.77,250.1341,250.2732,6717.0
2024-09-17 13:30:00,251.71,251.79,251.7,251.77,594.0,250.0745,250.154,250.0646,250.1341,594.0
2024-09-17 13:40:00,251.75,251.75,250.79,251.0,20363.0,250.1142,250.1142,249.1605,249.3691,20363.0
2024-09-17 13:50:00,251.0,251.4,250.85,250.92,11092.0,249.3691,249.7665,249.2201,249.2896,11092.0
2024-09-17 14:00:00,250.99,251.03,250.74,250.87,3494.0,249.3592,249.3989,249.1108,249.24,3494.0
2024-09-17 14:10:00,250.95,251.05,250.81,250.9,5086.0,249.3194,249.4188,249.1803,249.2698,5086.0
2024-09-17 14:20:00,251.0,251.63,251.0,251.36,5344.0,249.3691,249.995,249.3691,249.7268,5344.0
2024-09-17 14:30:00,251.28,251.29,250.99,251.07,2711.0,249.6473,249.6572,249.3592,249.4387,2711.0
2024-09-17 14:40:00,251.07,251.17,250.36,250.55,30771.0,249.4387,249.538,248.7333,248.922,30771.0
2024-09-17 14:50:00,250.48,250.57,250.0,250.08,17837.0,248.8525,248.9419,248.3756,248.4551,17837.0
2024-09-17 15:00:00,250.07,250.33,250.02,250.27,9916.0,248.4452,248.7035,248.3955,248.6439,9916.0
2024-09-17 15:10:00,250.27,250.67,250.27,250.49,5929.0,248.6439,249.0413,248.6439,248.8624,5929.0
2024-09-17 15:20:00,250.64,250.76,250.23,250.58,11015.0,249.0115,249.1307,248.6041,248.9518,11015.0
2024-09-17 15:30:00,250.49,250.7,250.35,250.35,10396.0,248.8624,249.0711,248.7233,248.7233,10396.0
2024-09-17 15:40:00,250.45,250.54,249.97,250.09,12386.0,248.8227,248.9121,248.3458,248.465,12386.0
2024-09-17 15:50:00,250.2,251.0,250.14,250.8,91477.0,248.5743,249.3691,248.5147,249.1704,91477.0
2024-09-18 09:30:00,233.63,238.69,231.48,237.34,151579.0,232.112,237.1391,229.9759,235.7979,151579.0
2024-09-18 09:40:00,237.5,239.97,236.52,237.16,56163.0,235.9568,238.4108,234.9832,235.619,56163.0
2024-09-18 09:50:00,237.0,237.78,235.68,237.52,28664.0,235.4601,236.235,234.1487,235.9767,28664.0
2024-09-18 10:00:00,237.87,238.97,237.34,238.49,19731.0,236.3244,237.4173,235.7979,236.9404,19731.0
2024-09-18 10:10:00,238.49,239.56,237.81,239.14,33678.0,236.9404,238.0034,236.2648,237.5862,33678.0
2024-09-18 10:20:00,239.23,240.16,239.09,239.26,19088.0,237.6756,238.5995,237.5365,237.7054,19088.0
2024-09-18 10:30:00,239.29,239.31,238.6,239.15,47329.0,237.7352,237.7551,237.0497,237.5961,47329.0
2024-09-18 10:40:00,239.05,240.26,239.04,239.55,13352.0,237.4968,238.6989,237.4868,237.9935,13352.0
2024-09-18 10:50:00,239.82,240.08,239.38,239.63,17622.0,238.2618,238.5201,237.8246,238.073,17622.0
2024-09-18 11:00:00,239.54,239.84,239.0,239.23,13628.0,237.9836,238.2816,237.4471,237.6756,13628.0
2024-09-18 11:10:00,239.0,239.26,238.67,238.84,8515.0,237.4471,237.7054,237.1192,237.2881,8515.0
2024-09-18 11:20:00,239.04,239.11,238.73,238.81,14377.0,237.4868,237.5564,237.1788,237.2583,14377.0
2024-09-18 11:30:00,238.7,238.8,238.49,238.62,11211.0,237.149,237.2484,236.9404,237.0696,11211.0
2024-09-18 11:40:00,238.62,238.63,235.84,236.13,16973.0,237.0696,237.0795,234.3076,234.5957,16973.0
2024-09-18 11:50:00,235.87,236.77,235.66,236.35,9948.0,234.3374,235.2316,234.1288,234.8143,9948.0
2024-09-18 12:00:00,236.36,236.36,235.9,236.2,6561.0,234.8242,234.8242,234.3672,234.6653,6561.0
2024-09-18 12:10:00,236.29,236.45,236.15,236.25,11155.0,234.7547,234.9137,234.6156,234.715,11155.0
2024-09-18 12:20:00,236.15,236.63,236.14,236.63,6680.0,234.6156,235.0925,234.6057,235.0925,6680.0
2024-09-18 12:30:00,236.61,236.68,235.85,236.68,22818.0,235.0726,235.1422,234.3176,235.1422,22818.0
2024-09-18 12:40:00,236.52,236.6,235.91,235.91,6783.0,234.9832,235.0627,234.3772,234.3772,6783.0
2024-09-18 12:50:00,236.15,236.4,236.11,236.38,8705.0,234.6156,234.864,234.5759,234.8441,8705.0
2024-09-18 13:00:00,236.18,236.47,235.85,236.39,10061.0,234.6454,234.9335,234.3176,234.854,10061.0
2024-09-18 13:10:00,236.5,236.85,236.4,236.83,8455.0,234.9633,235.3111,234.864,235.2912,8455.0
2024-09-18 13:20:00,236.83,236.89,236.39,236.81,9356.0,235.2912,235.3508,234.854,235.2713,9356.0
2024-09-18 13:30:00,236.83,237.52,236.83,236.92,17507.0,235.2912,235.9767,235.2912,235.3806,17507.0
2024-09-18 13:40:00,236.91,237.39,236.9,237.39,4928.0,235.3707,235.8475,235.3607,235.8475,4928.0
2024-09-18 13:50:00,237.49,237.49,236.64,236.85,10045.0,235.9469,235.9469,235.1024,235.3111,10045.0
2024-09-18 14:00:00,236.74,242.04,236.51,239.8,32708.0,235.2018,240.4673,234.9733,238.2419,32708.0
2024-09-18 14:10:00,239.72,239.72,237.79,238.31,12788.0,238.1624,238.1624,236.2449,236.7616,12788.0
2024-09-18 14:20:00,238.61,238.9,238.15,238.62,10024.0,237.0596,237.3477,236.6026,237.0696,10024.0
2024-09-18 14:30:00,238.62,239.68,238.45,239.67,11586.0,237.0696,238.1227,236.9007,238.1127,11586.0
2024-09-18 14:40:00,239.66,240.39,238.73,239.0,17471.0,238.1028,238.8281,237.1788,237.4471,17471.0
2024-09-18 14:50:00,238.72,239.16,238.36,238.5,20760.0,237.1689,237.606,236.8112,236.9503,20760.0
2024-09-18 15:00:00,238.54,238.9,238.07,238.9,12642.0,236.9901,237.3477,236.5231,237.3477,12642.0
2024-09-18 15:10:00,238.72,240.37,238.5,239.7,20711.0,237.1689,238.8082,236.9503,238.1425,20711.0
2024-09-18 15:20:00,239.7,239.71,237.75,238.71,18956.0,238.1425,238.1525,236.2052,237.159,18956.0
2024-09-18 15:30:00,238.93,239.02,236.84,237.14,29861.0,237.3775,237.467,235.3011,235.5992,29861.0
2024-09-18 15:40:00,237.26,237.61,236.57,236.85,24335.0,235.7184,236.0661,235.0329,235.3111,24335.0
2024-09-18 15:50:00,236.7,238.12,236.48,237.97,166028.0,235.162,236.5728,234.9435,236.4238,166028.0
2024-09-19 09:30:00,240.82,241.21,238.84,238.84,14659.0,239.2553,239.6427,237.2881,237.2881,14659.0
2024-09-19 09:40:00,238.2,239.39,237.94,238.37,10988.0,236.6523,237.8346,236.394,236.8212,10988.0
2024-09-19 09:50:00,238.37,238.53,236.97,238.3,12992.0,236.8212,236.9801,235.4303,236.7516,12992.0
2024-09-19 10:00:00,238.27,239.85,238.2,238.88,11858.0,236.7218,238.2916,236.6523,237.3279,11858.0
2024-09-19 10:10:00,238.98,239.28,238.42,238.81,8217.0,237.4272,237.7253,236.8709,237.2583,8217.0
2024-09-19 10:20:00,238.52,239.16,238.1,239.14,37018.0,236.9702,237.606,236.5529,237.5862,37018.0
2024-09-19 10:30:00,239.13,240.3,238.86,239.76,10922.0,237.5762,238.7386,237.308,238.2021,10922.0
2024-09-19 10:40:00,239.53,239.57,238.41,239.17,14652.0,237.9736,238.0134,236.8609,237.616,14652.0
2024-09-19 10:50:00,239.25,240.64,239.14,240.49,15175.0,237.6955,239.0764,237.5862,238.9274,15175.0
2024-09-19 11:00:00,240.66,241.5,240.61,241.26,21262.0,239.0963,239.9308,239.0466,239.6924,21262.0
2024-09-19 11:10:00,241.36,241.39,240.33,240.98,13668.0,239.7918,239.8216,238.7684,239.4142,13668.0
2024-09-19 11:20:00,240.68,241.82,240.68,241.62,17123.0,239.1162,240.2488,239.1162,240.0501,17123.0
2024-09-19 11:30:00,241.62,242.84,241.61,242.82,6664.0,240.0501,241.2621,240.0401,241.2423,6664.0
2024-09-19 11:40:00,242.73,242.85,241.99,242.15,23901.0,241.1528,241.2721,240.4177,240.5766,23901.0
2024-09-19 11:50:00,242.15,242.26,241.74,242.14,10297.0,240.5766,240.6859,240.1693,240.5667,10297.0
2024-09-19 12:00:00,242.0,242.99,242.0,242.59,6865.0,240.4276,241.4112,240.4276,241.0138,6865.0
2024-09-19 12:10:00,242.79,243.19,242.67,243.09,4656.0,241.2125,241.6099,241.0932,241.5105,4656.0
2024-09-19 12:20:00,243.16,243.47,243.08,243.47,7588.0,241.5801,241.888,241.5006,241.888,7588.0
2024-09-19 12:30:00,243.47,243.48,242.66,243.08,12933.0,241.888,241.898,241.0833,241.5006,12933.0
2024-09-19 12:40:00,242.96,243.07,242.73,242.78,3065.0,241.3814,241.4906,241.1528,241.2025,3065.0
2024-09-19 12:50:00,242.84,242.86,242.16,242.29,7845.0,241.2621,241.282,240.5866,240.7157,7845.0
2024-09-19 13:00:00,242.4,242.57,242.25,242.57,4505.0,240.825,240.9939,240.676,240.9939,4505.0
2024-09-19 13:10:00,242.53,242.57,242.2,242.48,4926.0,240.9541,240.9939,240.6263,240.9045,4926.0
2024-09-19 13:20:00,242.56,242.56,241.64,241.67,6714.0,240.984,240.984,240.0699,240.0997,6714.0
2024-09-19 13:30:00,241.58,242.17,241.45,242.17,7400.0,240.0103,240.5965,239.8812,240.5965,7400.0
2024-09-19 13:40:00,242.18,242.44,242.06,242.42,3660.0,240.6064,240.8647,240.4872,240.8449,3660.0
2024-09-19 13:50:00,242.42,242.49,242.16,242.36,8886.0,240.8449,240.9144,240.5866,240.7853,8886.0
2024-09-19 14:00:00,242.46,243.22,242.46,243.09,6811.0,240.8846,241.6397,240.8846,241.5105,6811.0
2024-09-19 14:10:00,243.05,243.09,241.9,241.91,6015.0,241.4708,241.5105,240.3282,240.3382,6015.0
2024-09-19 14:20:00,242.1,242.65,242.1,242.6,2066.0,240.5269,241.0734,240.5269,241.0237,2066.0
2024-09-19 14:30:00,242.6,243.15,242.58,242.74,7717.0,241.0237,241.5701,241.0038,241.1628,7717.0
2024-09-19 14:40:00,242.75,242.96,242.55,242.55,6278.0,241.1727,241.3814,240.974,240.974,6278.0
2024-09-19 14:50:00,242.63,242.72,242.46,242.72,5629.0,241.0535,241.1429,240.8846,241.1429,5629.0
2024-09-19 15:00:00,242.66,242.83,242.49,242.83,4220.0,241.0833,241.2522,240.9144,241.2522,4220.0
2024-09-19 15:10:00,242.94,243.18,242.65,242.69,10084.0,241.3615,241.5999,241.0734,241.1131,10084.0
2024-09-19 15:20:00,242.61,242.92,242.55,242.85,7502.0,241.0336,241.3416,240.974,241.2721,7502.0
2024-09-19 15:30:00,242.76,242.76,242.22,242.27,6888.0,241.1827,241.1827,240.6462,240.6958,6888.0
2024-09-19 15:40:00,242.33,242.53,242.1,242.37,17464.0,240.7554,240.9541,240.5269,240.7952,17464.0
2024-09-19 15:50:00,242.5,243.28,241.54,243.03,103686.0,240.9243,241.6993,239.9706,241.4509,103686.0
2024-09-20 09:30:00,243.19,243.19,240.46,241.73,105393.0,241.6099,241.6099,238.8976,240.1593,105393.0
2024-09-20 09:40:00,241.84,241.94,241.15,241.43,3908.0,240.2686,240.368,239.5831,239.8613,3908.0
2024-09-20 09:50:00,241.43,242.24,241.26,241.59,8970.0,239.8613,240.666,239.6924,240.0203,8970.0
2024-09-20 10:00:00,241.56,243.87,241.55,243.87,11902.0,239.9905,242.2854,239.9805,242.2854,11902.0
2024-09-20 10:10:00,243.71,244.27,243.35,244.15,7933.0,242.1265,242.6828,241.7688,242.5636,7933.0
2024-09-20 10:20:00,244.25,244.61,244.19,244.61,2900.0,242.663,243.0206,242.6034,243.0206,2900.0
2024-09-20 10:30:00,244.44,244.53,243.7,243.85,21540.0,242.8517,242.9412,242.1165,242.2656,21540.0
2024-09-20 10:40:00,243.57,243.72,243.24,243.25,1906.0,241.9874,242.1364,241.6595,241.6695,1906.0
2024-09-20 10:50:00,243.42,243.48,243.05,243.26,3200.0,241.8384,241.898,241.4708,241.6794,3200.0
2024-09-20 11:00:00,243.37,243.38,242.97,243.21,7017.0,241.7887,241.7986,241.3913,241.6297,7017.0
2024-09-20 11:10:00,243.2,243.2,242.54,242.73,6038.0,241.6198,241.6198,240.9641,241.1528,6038.0
2024-09-20 11:20:00,242.96,243.23,242.93,243.23,1496.0,241.3814,241.6496,241.3515,241.6496,1496.0
2024-09-20 11:30:00,243.1,243.56,243.1,243.33,4265.0,241.5204,241.9775,241.5204,241.749,4265.0
2024-09-20 11:40:00,243.36,243.54,243.32,243.52,1300.0,241.7788,241.9576,241.739,241.9377,1300.0
2024-09-20 11:50:00,243.52,243.72,243.16,243.58,6643.0,241.9377,242.1364,241.5801,241.9973,6643.0
2024-09-20 12:00:00,243.57,244.05,243.41,244.05,2552.0,241.9874,242.4643,241.8284,242.4643,2552.0
2024-09-20 12:10:00,243.88,244.25,243.69,244.25,1720.0,242.2954,242.663,242.1066,242.663,1720.0
2024-09-20 12:20:00,244.11,244.5,244.11,244.41,900.0,242.5239,242.9113,242.5239,242.8219,900.0
2024-09-20 12:30:00,244.41,244.7,244.41,244.42,3797.0,242.8219,243.11,242.8219,242.8319,3797.0
2024-09-20 12:40:00,244.45,244.47,244.34,244.43,986.0,242.8617,242.8815,242.7524,242.8418,986.0
2024-09-20 12:50:00,244.53,244.67,244.39,244.39,2899.0,242.9412,243.0802,242.8021,242.8021,2899.0
2024-09-20 13:00:00,244.42,244.64,244.29,244.57,1291.0,242.8319,243.0504,242.7027,242.9809,1291.0
2024-09-20 13:10:00,244.68,245.14,244.68,245.14,3892.0,243.0902,243.5472,243.0902,243.5472,3892.0
2024-09-20 13:20:00,245.15,245.27,245.02,245.21,2753.0,243.5571,243.6763,243.428,243.6167,2753.0
2024-09-20 13:30:00,245.32,245.41,245.27,245.29,1776.0,243.726,243.8154,243.6763,243.6962,1776.0
2024-09-20 13:40:00,245.37,245.52,245.26,245.36,1699.0,243.7757,243.9247,243.6664,243.7658,1699.0
2024-09-20 13:50:00,245.23,245.4,245.05,245.4,2963.0,243.6366,243.8055,243.4578,243.8055,2963.0
2024-09-20 14:00:00,245.41,245.41,244.91,245.02,2303.0,243.8154,243.8154,243.3187,243.428,2303.0
2024-09-20 14:10:00,244.95,245.06,244.64,244.73,4103.0,243.3584,243.4677,243.0504,243.1399,4103.0
2024-09-20 14:20:00,244.67,244.69,244.5,244.59,4843.0,243.0802,243.1001,242.9113,243.0008,4843.0
2024-09-20 14:30:00,244.58,244.78,244.09,244.14,6868.0,242.9908,243.1895,242.504,242.5537,6868.0
2024-09-20 14:40:00,244.13,244.75,244.13,244.68,5608.0,242.5438,243.1597,242.5438,243.0902,5608.0
2024-09-20 14:50:00,244.59,244.88,244.49,244.76,5719.0,243.0008,243.2889,242.9014,243.1697,5719.0
2024-09-20 15:00:00,244.82,245.17,244.82,245.08,5554.0,243.2293,243.577,243.2293,243.4876,5554.0
2024-09-20 15:10:00,245.18,245.38,245.02,245.36,5703.0,243.5869,243.7856,243.428,243.7658,5703.0
2024-09-20 15:20:00,245.29,245.49,245.09,245.17,6387.0,243.6962,243.8949,243.4975,243.577,6387.0
2024-09-20 15:30:00,245.16,245.55,244.97,245.31,12706.0,243.5671,243.9545,243.3783,243.7161,12706.0
2024-09-20 15:40:00,245.43,245.73,244.77,244.81,14483.0,243.8353,244.1334,243.1796,243.2193,14483.0
2024-09-20 15:50:00,244.9,245.21,243.84,244.7,106490.0,243.3087,243.6167,242.2556,243.11,106490.0
2024-09-23 09:30:00,245.0,247.36,243.97,244.21,10700.0,243.4081,245.7528,242.3848,242.6232,10700.0
2024-09-23 09:40:00,244.77,245.09,243.1,243.1,3991.0,243.1796,243.4975,241.5204,241.5204,3991.0
2024-09-23 09:50:00,243.1,244.97,243.1,244.42,3081.0,241.5204,243.3783,241.5204,242.8319,3081.0
2024-09-23 10:00:00,244.66,246.22,244.27,246.22,3474.0,243.0703,244.6202,242.6828,244.6202,3474.0
2024-09-23 10:10:00,245.85,246.33,245.85,246.02,600.0,244.2526,244.7295,244.2526,244.4215,600.0
2024-09-23 10:20:00,246.33,246.62,246.02,246.31,5736.0,244.7295,245.0176,244.4215,244.7096,5736.0
2024-09-23 10:30:00,246.17,246.67,245.34,245.34,2800.0,244.5705,245.0672,243.7459,243.7459,2800.0
2024-09-23 10:40:00,245.63,246.52,245.62,245.8,1904.0,244.034,244.9182,244.0241,244.2029,1904.0
2024-09-23 10:50:00,245.78,245.82,244.94,245.19,1825.0,244.183,244.2228,243.3485,243.5969,1825.0
2024-09-23 11:00:00,245.19,245.78,244.92,245.52,2000.0,243.5969,244.183,243.3286,243.9247,2000.0
2024-09-23 11:10:00,245.78,246.07,245.63,245.63,1911.0,244.183,244.4711,244.034,244.034,1911.0
2024-09-23 11:20:00,245.63,245.89,245.58,245.83,1600.0,244.034,244.2923,243.9843,244.2327,1600.0
2024-09-23 11:30:00,245.83,246.27,245.83,246.05,4741.0,244.2327,244.6698,244.2327,244.4513,4741.0
2024-09-23 11:40:00,246.04,246.38,245.85,246.34,1522.0,244.4413,244.7791,244.2526,244.7394,1522.0
2024-09-23 11:50:00,246.36,246.39,245.51,245.56,2908.0,244.7593,244.7891,243.9148,243.9645,2908.0
2024-09-23 12:00:00,245.42,245.99,245.42,245.78,2794.0,243.8254,244.3917,243.8254,244.183,2794.0
2024-09-23 12:10:00,245.72,245.72,245.0,245.12,2106.0,244.1234,244.1234,243.4081,243.5273,2106.0
2024-09-23 12:20:00,245.26,245.35,244.78,244.78,3482.0,243.6664,243.7558,243.1895,243.1895,3482.0
2024-09-23 12:30:00,244.79,245.0,244.79,245.0,910.0,243.1995,243.4081,243.1995,243.4081,910.0
2024-09-23 12:40:00,245.02,245.43,244.94,245.36,3767.0,243.428,243.8353,243.3485,243.7658,3767.0
2024-09-23 12:50:00,245.38,245.48,245.3,245.32,2004.0,243.7856,243.885,243.7061,243.726,2004.0
2024-09-23 13:00:00,245.18,245.18,244.94,245.13,2200.0,243.5869,243.5869,243.3485,243.5373,2200.0
2024-09-23 13:10:00,244.97,245.21,244.72,245.21,5484.0,243.3783,243.6167,243.1299,243.6167,5484.0
2024-09-23 13:20:00,245.21,245.35,245.15,245.15,2358.0,243.6167,243.7558,243.5571,243.5571,2358.0
2024-09-23 13:30:00,245.15,245.19,244.76,244.79,1750.0,243.5571,243.5969,243.1697,243.1995,1750.0
2024-09-23 13:40:00,244.79,245.51,244.78,245.31,3226.0,243.1995,243.9148,243.1895,243.7161,3226.0
2024-09-23 13:50:00,245.41,245.48,245.21,245.38,1329.0,243.8154,243.885,243.6167,243.7856,1329.0
2024-09-23 14:00:00,245.38,245.5,245.26,245.46,1992.0,243.7856,243.9049,243.6664,243.8651,1992.0
2024-09-23 14:10:00,245.5,245.5,245.27,245.38,1416.0,243.9049,243.9049,243.6763,243.7856,1416.0
2024-09-23 14:20:00,245.38,245.66,245.26,245.66,2131.0,243.7856,244.0638,243.6664,244.0638,2131.0
2024-09-23 14:30:00,245.63,245.82,245.58,245.6,1620.0,244.034,244.2228,243.9843,244.0042,1620.0
2024-09-23 14:40:00,245.55,245.99,245.4,245.99,3164.0,243.9545,244.3917,243.8055,244.3917,3164.0
2024-09-23 14:50:00,245.87,245.93,245.77,245.77,1439.0,244.2724,244.3321,244.1731,244.1731,1439.0
2024-09-23 15:00:00,245.76,245.78,245.28,245.68,3732.0,244.1632,244.183,243.6863,244.0837,3732.0
2024-09-23 15:10:00,245.71,245.73,245.61,245.71,2402.0,244.1135,244.1334,244.0141,244.1135,2402.0
2024-09-23 15:20:00,245.72,245.98,245.62,245.98,3903.0,244.1234,244.3817,244.0241,244.3817,3903.0
2024-09-23 15:30:00,246.05,246.15,245.93,245.96,5726.0,244.4513,244.5506,244.3321,244.3619,5726.0
2024-09-23 15:40:00,246.02,246.17,245.88,246.11,9299.0,244.4215,244.5705,244.2824,244.5109,9299.0
2024-09-23 15:50:00,246.11,246.32,245.73,246.13,73487.0,244.5109,244.7195,244.1334,244.5308,73487.0
2024-09-24 09:30:00,249.2,249.31,245.16,246.94,13381.0,247.5808,247.6901,243.5671,245.3355,13381.0
2024-09-24 09:40:00,245.13,245.28,245.06,245.28,400.0,243.5373,243.6863,243.4677,243.6863,400.0
2024-09-24 09:50:00,246.27,246.29,245.38,245.71,5199.0,244.6698,244.6897,243.7856,244.1135,5199.0
2024-09-24 10:00:00,245.56,247.46,245.3,247.46,4288.0,243.9645,245.8521,243.7061,245.8521,4288.0
2024-09-24 10:10:00,247.32,247.75,246.96,247.74,2313.0,245.713,246.1402,245.3554,246.1303,2313.0
2024-09-24 10:20:00,247.89,248.24,247.6,248.19,3261.0,246.2793,246.627,245.9912,246.5774,3261.0
2024-09-24 10:30:00,248.16,248.26,247.85,248.18,4232.0,246.5476,246.6469,246.2396,246.5674,4232.0
2024-09-24 10:40:00,248.18,248.86,248.18,248.49,3845.0,246.5674,247.243,246.5674,246.8754,3845.0
2024-09-24 10:50:00,248.5,248.66,248.31,248.5,4615.0,246.8854,247.0443,246.6966,246.8854,4615.0
2024-09-24 11:00:00,248.51,248.57,248.2,248.53,4279.0,246.8953,246.9549,246.5873,246.9152,4279.0
2024-09-24 11:10:00,248.79,248.84,248.25,248.44,3288.0,247.1735,247.2231,246.637,246.8257,3288.0
2024-09-24 11:20:00,248.38,248.47,247.68,247.81,5355.0,246.7661,246.8556,246.0707,246.1998,5355.0
2024-09-24 11:30:00,247.81,247.99,247.13,247.19,4704.0,246.1998,246.3787,245.5243,245.5839,4704.0
2024-09-24 11:40:00,247.21,247.44,247.05,247.08,4568.0,245.6037,245.8322,245.4448,245.4746,4568.0
2024-09-24 11:50:00,246.99,247.45,246.86,247.14,3543.0,245.3852,245.8422,245.256,245.5342,3543.0
2024-09-24 12:00:00,247.14,247.48,246.98,247.27,3994.0,245.5342,245.872,245.3752,245.6633,3994.0
2024-09-24 12:10:00,247.28,247.28,247.03,247.09,1504.0,245.6733,245.6733,245.4249,245.4845,1504.0
2024-09-24 12:20:00,247.09,247.38,247.09,247.35,3025.0,245.4845,245.7726,245.4845,245.7428,3025.0
2024-09-24 12:30:00,247.48,247.55,247.27,247.29,2909.0,245.872,245.9415,245.6633,245.6832,2909.0
2024-09-24 12:40:00,247.52,247.78,247.4,247.53,1452.0,245.9117,246.17,245.7925,245.9217,1452.0
2024-09-24 12:50:00,247.39,247.39,246.5,246.51,2797.0,245.7826,245.7826,244.8984,244.9083,2797.0
2024-09-24 13:00:00,246.67,246.81,246.57,246.8,1483.0,245.0672,245.2063,244.9679,245.1964,1483.0
2024-09-24 13:10:00,246.84,247.0,246.66,246.74,2950.0,245.2361,245.3951,245.0573,245.1368,2950.0
2024-09-24 13:20:00,246.68,247.03,246.55,246.98,4105.0,245.0772,245.4249,244.948,245.3752,4105.0
2024-09-24 13:30:00,247.22,247.24,247.16,247.24,500.0,245.6137,245.6335,245.5541,245.6335,500.0
2024-09-24 13:40:00,247.25,247.44,247.03,247.44,1906.0,245.6435,245.8322,245.4249,245.8322,1906.0
2024-09-24 13:50:00,247.37,247.4,247.19,247.3,1961.0,245.7627,245.7925,245.5839,245.6932,1961.0
2024-09-24 14:00:00,247.25,247.38,247.14,247.38,2989.0,245.6435,245.7726,245.5342,245.7726,2989.0
2024-09-24 14:10:00,247.3,247.41,247.15,247.25,2013.0,245.6932,245.8024,245.5441,245.6435,2013.0
2024-09-24 14:20:00,247.19,247.57,247.13,247.54,3247.0,245.5839,245.9614,245.5243,245.9316,3247.0
2024-09-24 14:30:00,247.46,247.82,247.31,247.76,2919.0,245.8521,246.2098,245.7031,246.1502,2919.0
2024-09-24 14:40:00,247.95,247.95,247.78,247.81,2447.0,246.3389,246.3389,246.17,246.1998,2447.0
2024-09-24 14:50:00,247.84,248.17,247.83,247.93,3523.0,246.2296,246.5575,246.2197,246.3191,3523.0
2024-09-24 15:00:00,247.94,248.17,247.94,248.01,2363.0,246.329,246.5575,246.329,246.3985,2363.0
2024-09-24 15:10:00,248.05,248.06,247.93,247.96,2786.0,246.4383,246.4482,246.3191,246.3489,2786.0
2024-09-24 15:20:00,247.97,248.2,247.96,248.18,3832.0,246.3588,246.5873,246.3489,246.5674,3832.0
2024-09-24 15:30:00,248.12,248.26,247.93,248.17,8171.0,246.5078,246.6469,246.3191,246.5575,8171.0
2024-09-24 15:40:00,248.11,248.37,247.44,247.67,12282.0,246.4979,246.7562,245.8322,246.0608,12282.0
2024-09-24 15:50:00,247.35,247.55,247.05,247.26,54675.0,245.7428,245.9415,245.4448,245.6534,54675.0
2024-09-25 09:30:00,246.38,246.38,243.74,243.87,16313.0,244.7791,244.7791,242.1563,242.2854,16313.0
2024-09-25 09:40:00,243.38,245.04,243.24,244.16,3557.0,241.7986,243.4478,241.6595,242.5736,3557.0
2024-09-25 09:50:00,244.05,244.56,243.86,244.15,7279.0,242.4643,242.971,242.2755,242.5636,7279.0
2024-09-25 10:00:00,244.34,244.34,243.58,244.09,3537.0,242.7524,242.7524,241.9973,242.504,3537.0
2024-09-25 10:10:00,243.94,244.46,243.39,244.26,4463.0,242.355,242.8716,241.8086,242.6729,4463.0
2024-09-25 10:20:00,243.84,244.79,243.79,244.74,2095.0,242.2556,243.1995,242.206,243.1498,2095.0
2024-09-25 10:30:00,244.51,244.55,244.11,244.55,2700.0,242.9213,242.961,242.5239,242.961,2700.0
2024-09-25 10:40:00,244.48,244.61,243.98,244.04,5601.0,242.8915,243.0206,242.3947,242.4543,5601.0
2024-09-25 10:50:00,244.05,244.39,243.85,244.09,2553.0,242.4643,242.8021,242.2656,242.504,2553.0
2024-09-25 11:00:00,244.03,244.42,243.7,244.17,9451.0,242.4444,242.8319,242.1165,242.5835,9451.0
2024-09-25 11:10:00,244.2,244.3,243.84,243.84,2255.0,242.6133,242.7126,242.2556,242.2556,2255.0
2024-09-25 11:20:00,243.8,243.8,243.43,243.55,3607.0,242.2159,242.2159,241.8483,241.9675,3607.0
2024-09-25 11:30:00,243.48,243.78,243.35,243.78,4106.0,241.898,242.196,241.7688,242.196,4106.0
2024-09-25 11:40:00,243.53,243.69,243.52,243.56,518.0,241.9477,242.1066,241.9377,241.9775,518.0
2024-09-25 11:50:00,243.53,243.61,242.85,242.94,5806.0,241.9477,242.0271,241.2721,241.3615,5806.0
2024-09-25 12:00:00,242.89,243.19,242.85,243.15,3377.0,241.3118,241.6099,241.2721,241.5701,3377.0
2024-09-25 12:10:00,243.19,243.32,242.99,243.25,1028.0,241.6099,241.739,241.4112,241.6695,1028.0
2024-09-25 12:20:00,243.19,243.23,243.05,243.22,2732.0,241.6099,241.6496,241.4708,241.6397,2732.0
2024-09-25 12:30:00,243.05,243.05,242.44,242.44,3056.0,241.4708,241.4708,240.8647,240.8647,3056.0
2024-09-25 12:40:00,242.35,242.4,242.01,242.3,5166.0,240.7753,240.825,240.4375,240.7256,5166.0
2024-09-25 12:50:00,242.32,242.56,241.81,241.94,11278.0,240.7455,240.984,240.2388,240.368,11278.0
2024-09-25 13:00:00,241.76,241.84,241.32,241.32,4342.0,240.1892,240.2686,239.752,239.752,4342.0
2024-09-25 13:10:00,241.43,241.84,241.41,241.47,4152.0,239.8613,240.2686,239.8414,239.901,4152.0
2024-09-25 13:20:00,241.37,241.59,240.92,241.43,7630.0,239.8017,240.0203,239.3546,239.8613,7630.0
2024-09-25 13:30:00,241.5,241.69,241.25,241.64,3937.0,239.9308,240.1196,239.6825,240.0699,3937.0
2024-09-25 13:40:00,241.81,241.89,241.64,241.84,3059.0,240.2388,240.3183,240.0699,240.2686,3059.0
2024-09-25 13:50:00,241.94,242.07,241.63,241.86,10207.0,240.368,240.4971,240.06,240.2885,10207.0
2024-09-25 14:00:00,241.86,242.0,241.63,241.63,4193.0,240.2885,240.4276,240.06,240.06,4193.0
2024-09-25 14:10:00,241.79,241.82,241.54,241.73,2118.0,240.219,240.2488,239.9706,240.1593,2118.0
2024-09-25 14:20:00,241.54,242.25,241.54,241.81,14489.0,239.9706,240.676,239.9706,240.2388,14489.0
2024-09-25 14:30:00,241.78,241.85,241.6,241.85,1339.0,240.209,240.2786,240.0302,240.2786,1339.0
2024-09-25 14:40:00,241.9,241.9,241.45,241.45,1398.0,240.3282,240.3282,239.8812,239.8812,1398.0
2024-09-25 14:50:00,241.45,241.64,241.26,241.41,3030.0,239.8812,240.0699,239.6924,239.8414,3030.0
2024-09-25 15:00:00,241.14,241.36,240.84,240.84,7338.0,239.5732,239.7918,239.2751,239.2751,7338.0
2024-09-25 15:10:00,240.85,241.1,240.56,240.86,9907.0,239.2851,239.5334,238.9969,239.295,9907.0
2024-09-25 15:20:00,240.85,240.85,240.24,240.5,5621.0,239.2851,239.2851,238.679,238.9373,5621.0
2024-09-25 15:30:00,240.52,240.84,240.33,240.66,10074.0,238.9572,239.2751,238.7684,239.0963,10074.0
2024-09-25 15:40:00,240.69,240.82,240.5,240.54,16272.0,239.1261,239.2553,238.9373,238.9771,16272.0
2024-09-25 15:50:00,240.56,240.84,240.4,240.69,96480.0,238.9969,239.2751,238.838,239.1261,96480.0
2024-09-26 09:30:00,245.83,246.55,244.3,244.31,23211.0,244.2327,244.948,242.7126,242.7226,23211.0
2024-09-26 09:40:00,243.67,244.35,243.03,244.35,6089.0,242.0867,242.7623,241.4509,242.7623,6089.0
2024-09-26 09:50:00,244.05,244.22,243.2,243.87,4870.0,242.4643,242.6332,241.6198,242.2854,4870.0
2024-09-26 10:00:00,243.87,245.65,243.19,243.28,10540.0,242.2854,244.0539,241.6099,241.6993,10540.0
2024-09-26 10:10:00,243.28,244.19,243.28,244.12,7490.0,241.6993,242.6034,241.6993,242.5338,7490.0
2024-09-26 10:20:00,244.19,244.4,243.57,243.81,6541.0,242.6034,242.812,241.9874,242.2258,6541.0
2024-09-26 10:30:00,243.71,244.78,243.7,244.39,31968.0,242.1265,243.1895,242.1165,242.8021,31968.0
2024-09-26 10:40:00,244.39,244.93,243.96,244.41,6766.0,242.8021,243.3386,242.3749,242.8219,6766.0
2024-09-26 10:50:00,244.46,244.74,243.58,243.88,8534.0,242.8716,243.1498,241.9973,242.2954,8534.0
2024-09-26 11:00:00,243.61,243.61,242.89,242.97,3353.0,242.0271,242.0271,241.3118,241.3913,3353.0
2024-09-26 11:10:00,243.0,243.28,242.88,243.24,5002.0,241.4211,241.6993,241.3019,241.6595,5002.0
2024-09-26 11:20:00,243.16,243.48,242.98,243.12,6633.0,241.5801,241.898,241.4012,241.5403,6633.0
2024-09-26 11:30:00,243.07,243.2,242.9,243.2,3110.0,241.4906,241.6198,241.3217,241.6198,3110.0
2024-09-26 11:40:00,243.29,243.31,242.62,242.7,5723.0,241.7092,241.7291,241.0436,241.123,5723.0
2024-09-26 11:50:00,242.69,243.17,242.56,243.17,5009.0,241.1131,241.59,240.984,241.59,5009.0
2024-09-26 12:00:00,242.95,243.14,242.42,242.59,2025.0,241.3714,241.5602,240.8449,241.0138,2025.0
2024-09-26 12:10:00,242.62,242.71,242.38,242.39,5636.0,241.0436,241.133,240.8051,240.8151,5636.0
2024-09-26 12:20:00,242.45,242.45,241.14,241.14,11319.0,240.8747,240.8747,239.5732,239.5732,11319.0
2024-09-26 12:30:00,241.31,241.42,240.93,241.42,14591.0,239.7421,239.8514,239.3645,239.8514,14591.0
2024-09-26 12:40:00,241.43,241.43,241.18,241.26,2750.0,239.8613,239.8613,239.6129,239.6924,2750.0
2024-09-26 12:50:00,241.36,241.59,241.23,241.56,4127.0,239.7918,240.0203,239.6626,239.9905,4127.0
2024-09-26 13:00:00,241.46,241.69,241.38,241.38,4230.0,239.8911,240.1196,239.8116,239.8116,4230.0
2024-09-26 13:10:00,241.44,241.56,241.43,241.48,1311.0,239.8712,239.9905,239.8613,239.911,1311.0
2024-09-26 13:20:00,241.44,242.02,241.44,242.02,3996.0,239.8712,240.4475,239.8712,240.4475,3996.0
2024-09-26 13:30:00,241.94,242.08,240.74,240.76,10770.0,240.368,240.5071,239.1758,239.1956,10770.0
2024-09-26 13:40:00,240.74,241.17,240.69,241.17,5839.0,239.1758,239.603,239.1261,239.603,5839.0
2024-09-26 13:50:00,241.12,241.28,241.11,241.28,1602.0,239.5533,239.7123,239.5434,239.7123,1602.0
2024-09-26 14:00:00,241.08,241.94,241.08,241.7,4603.0,239.5136,240.368,239.5136,240.1295,4603.0
2024-09-26 14:10:00,241.81,241.91,241.47,241.81,2724.0,240.2388,240.3382,239.901,240.2388,2724.0
2024-09-26 14:20:00,241.83,242.05,241.68,241.82,2640.0,240.2587,240.4773,240.1097,240.2488,2640.0
2024-09-26 14:30:00,241.73,242.26,241.73,242.21,5702.0,240.1593,240.6859,240.1593,240.6362,5702.0
2024-09-26 14:40:00,242.23,242.3,241.91,242.1,6160.0,240.6561,240.7256,240.3382,240.5269,6160.0
2024-09-26 14:50:00,242.06,242.34,241.96,242.01,5948.0,240.4872,240.7654,240.3879,240.4375,5948.0
2024-09-26 15:00:00,242.03,242.34,242.0,242.33,2854.0,240.4574,240.7654,240.4276,240.7554,2854.0
2024-09-26 15:10:00,242.33,242.82,242.25,242.61,7290.0,240.7554,241.2423,240.676,241.0336,7290.0
2024-09-26 15:20:00,242.58,242.75,242.37,242.45,6491.0,241.0038,241.1727,240.7952,240.8747,6491.0
2024-09-26 15:30:00,242.41,242.46,241.98,242.22,13970.0,240.8349,240.8846,240.4077,240.6462,13970.0
2024-09-26 15:40:00,242.1,242.32,241.83,242.11,16517.0,240.5269,240.7455,240.2587,240.5369,16517.0
2024-09-26 15:50:00,242.2,242.6,242.17,242.6,49776.0,240.6263,241.0237,240.5965,241.0237,49776.0
2024-09-27 09:30:00,243.35,246.0,242.2,245.77,16075.0,241.7688,244.4016,240.6263,244.1731,16075.0
2024-09-27 09:40:00,243.92,244.44,243.3,243.3,7234.0,242.3351,242.8517,241.7191,241.7191,7234.0
2024-09-27 09:50:00,243.3,243.88,243.3,243.88,3664.0,241.7191,242.2954,241.7191,242.2954,3664.0
2024-09-27 10:00:00,243.39,244.72,243.3,244.56,9419.0,241.8086,243.1299,241.7191,242.971,9419.0
2024-09-27 10:10:00,244.71,245.0,244.42,244.89,3627.0,243.12,243.4081,242.8319,243.2988,3627.0
2024-09-27 10:20:00,244.85,245.1,244.8,245.07,2921.0,243.2591,243.5074,243.2094,243.4776,2921.0
2024-09-27 10:30:00,244.94,245.9,244.93,244.93,18965.0,243.3485,244.3023,243.3386,243.3386,18965.0
2024-09-27 10:40:00,244.9,245.14,244.81,245.12,1225.0,243.3087,243.5472,243.2193,243.5273,1225.0
2024-09-27 10:50:00,245.04,245.28,244.59,244.78,8649.0,243.4478,243.6863,243.0008,243.1895,8649.0
2024-09-27 11:00:00,244.67,244.92,244.62,244.89,7969.0,243.0802,243.3286,243.0306,243.2988,7969.0
2024-09-27 11:10:00,244.9,245.47,244.83,245.31,19494.0,243.3087,243.875,243.2392,243.7161,19494.0
2024-09-27 11:20:00,245.41,245.73,245.2,245.37,3458.0,243.8154,244.1334,243.6068,243.7757,3458.0
2024-09-27 11:30:00,245.36,245.72,244.69,244.79,8908.0,243.7658,244.1234,243.1001,243.1995,8908.0
2024-09-27 11:40:00,244.7,244.7,243.2,243.25,9968.0,243.11,243.11,241.6198,241.6695,9968.0
2024-09-27 11:50:00,242.98,243.67,242.98,243.45,8032.0,241.4012,242.0867,241.4012,241.8682,8032.0
2024-09-27 12:00:00,243.38,243.42,242.64,242.82,5920.0,241.7986,241.8384,241.0634,241.2423,5920.0
2024-09-27 12:10:00,242.75,243.1,242.49,242.76,6760.0,241.1727,241.5204,240.9144,241.1827,6760.0
2024-09-27 12:20:00,242.76,242.76,242.45,242.45,2182.0,241.1827,241.1827,240.8747,240.8747,2182.0
2024-09-27 12:30:00,242.55,242.71,242.16,242.27,5449.0,240.974,241.133,240.5866,240.6958,5449.0
2024-09-27 12:40:00,242.33,242.5,242.17,242.37,3650.0,240.7554,240.9243,240.5965,240.7952,3650.0
2024-09-27 12:50:00,242.37,242.38,242.11,242.12,1510.0,240.7952,240.8051,240.5369,240.5468,1510.0
2024-09-27 13:00:00,242.34,242.35,241.35,241.38,8176.0,240.7654,240.7753,239.7818,239.8116,8176.0
2024-09-27 13:10:00,241.37,241.95,241.31,241.36,5925.0,239.8017,240.3779,239.7421,239.7918,5925.0
2024-09-27 13:20:00,241.43,241.8,241.43,241.58,1513.0,239.8613,240.2289,239.8613,240.0103,1513.0
2024-09-27 13:30:00,241.58,241.62,241.02,241.14,6623.0,240.0103,240.0501,239.454,239.5732,6623.0
2024-09-27 13:40:00,241.29,241.53,241.29,241.31,4976.0,239.7222,239.9606,239.7222,239.7421,4976.0
2024-09-27 13:50:00,241.26,241.32,241.0,241.01,4351.0,239.6924,239.752,239.4341,239.444,4351.0
2024-09-27 14:00:00,241.05,241.2,240.88,240.91,3795.0,239.4838,239.6328,239.3149,239.3447,3795.0
2024-09-27 14:10:00,240.8,240.94,240.51,240.83,8564.0,239.2354,239.3745,238.9473,239.2652,8564.0
2024-09-27 14:20:00,240.76,241.44,240.65,240.75,4752.0,239.1956,239.8712,239.0864,239.1857,4752.0
2024-09-27 14:30:00,240.61,240.63,240.09,240.19,8894.0,239.0466,239.0665,238.53,238.6294,8894.0
2024-09-27 14:40:00,240.05,240.41,239.79,240.13,10845.0,238.4903,238.8479,238.232,238.5697,10845.0
2024-09-27 14:50:00,240.03,240.26,239.56,239.64,14000.0,238.4704,238.6989,238.0034,238.0829,14000.0
2024-09-27 15:00:00,239.78,239.87,239.45,239.62,9152.0,238.222,238.3114,237.8942,238.0631,9152.0
2024-09-27 15:10:00,239.69,239.72,238.99,239.34,18165.0,238.1326,238.1624,237.4371,237.7849,18165.0
2024-09-27 15:20:00,239.39,239.44,238.92,239.15,20350.0,237.8346,237.8842,237.3676,237.5961,20350.0
2024-09-27 15:30:00,239.31,239.94,239.28,239.28,15543.0,237.7551,238.381,237.7253,237.7253,15543.0
2024-09-27 15:40:00,239.3,239.41,238.96,239.32,29323.0,237.7451,237.8544,237.4073,237.765,29323.0
2024-09-27 15:50:00,239.33,240.01,238.74,239.01,107785.0,237.7749,238.4505,237.1888,237.457,107785.0
2024-09-30 09:30:00,243.51,247.55,243.51,246.3,39073.0,241.9278,245.9415,241.9278,244.6997,39073.0
2024-09-30 09:40:00,246.0,249.4,245.58,246.87,21596.0,244.4016,247.7795,243.9843,245.2659,21596.0
2024-09-30 09:50:00,246.59,246.59,245.72,246.28,14986.0,244.9878,244.9878,244.1234,244.6798,14986.0
2024-09-30 10:00:00,246.32,247.04,245.78,246.28,22867.0,244.7195,245.4348,244.183,244.6798,22867.0
2024-09-30 10:10:00,246.38,246.61,245.85,245.86,12184.0,244.7791,245.0076,244.2526,244.2625,12184.0
2024-09-30 10:20:00,246.0,246.42,245.34,246.34,16024.0,244.4016,244.8189,243.7459,244.7394,16024.0
2024-09-30 10:30:00,246.4,246.4,244.83,245.06,15401.0,244.799,244.799,243.2392,243.4677,15401.0
2024-09-30 10:40:00,245.06,245.25,244.08,244.09,17358.0,243.4677,243.6565,242.4941,242.504,17358.0
2024-09-30 10:50:00,244.44,244.89,243.74,243.97,7801.0,242.8517,243.2988,242.1563,242.3848,7801.0
2024-09-30 11:00:00,244.14,244.86,243.23,243.59,13691.0,242.5537,243.269,241.6496,242.0073,13691.0
2024-09-30 11:10:00,243.81,244.31,243.72,243.84,10781.0,242.2258,242.7226,242.1364,242.2556,10781.0
2024-09-30 11:20:00,244.0,244.13,243.69,243.95,10193.0,242.4146,242.5438,242.1066,242.3649,10193.0
2024-09-30 11:30:00,244.11,244.18,243.35,243.85,9736.0,242.5239,242.5934,241.7688,242.2656,9736.0
2024-09-30 11:40:00,243.9,243.9,243.44,243.45,4927.0,242.3152,242.3152,241.8582,241.8682,4927.0
2024-09-30 11:50:00,243.44,243.44,241.54,242.0,28896.0,241.8582,241.8582,239.9706,240.4276,28896.0
2024-09-30 12:00:00,242.18,242.18,241.37,242.02,5198.0,240.6064,240.6064,239.8017,240.4475,5198.0
2024-09-30 12:10:00,242.04,242.2,240.99,241.96,16150.0,240.4673,240.6263,239.4242,240.3879,16150.0
2024-09-30 12:20:00,241.95,242.48,241.76,242.33,4345.0,240.3779,240.9045,240.1892,240.7554,4345.0
2024-09-30 12:30:00,242.34,242.48,241.69,241.94,9332.0,240.7654,240.9045,240.1196,240.368,9332.0
2024-09-30 12:40:00,242.13,242.48,241.98,242.48,4211.0,240.5567,240.9045,240.4077,240.9045,4211.0
2024-09-30 12:50:00,242.4,242.61,242.17,242.37,4619.0,240.825,241.0336,240.5965,240.7952,4619.0
2024-09-30 13:00:00,242.42,242.61,241.8,242.25,9421.0,240.8449,241.0336,240.2289,240.676,9421.0
2024-09-30 13:10:00,242.45,242.45,241.76,242.41,5638.0,240.8747,240.8747,240.1892,240.8349,5638.0
2024-09-30 13:20:00,242.46,242.94,242.12,242.89,12033.0,240.8846,241.3615,240.5468,241.3118,12033.0
2024-09-30 13:30:00,242.89,243.13,242.45,242.71,5251.0,241.3118,241.5502,240.8747,241.133,5251.0
2024-09-30 13:40:00,242.79,242.99,242.54,242.95,7004.0,241.2125,241.4112,240.9641,241.3714,7004.0
2024-09-30 13:50:00,242.98,243.0,242.2,242.29,10811.0,241.4012,241.4211,240.6263,240.7157,10811.0
2024-09-30 14:00:00,242.52,242.52,241.78,242.0,5938.0,240.9442,240.9442,240.209,240.4276,5938.0
2024-09-30 14:10:00,242.13,242.13,241.34,241.34,6872.0,240.5567,240.5567,239.7719,239.7719,6872.0
2024-09-30 14:20:00,241.34,241.34,240.65,241.1,4509.0,239.7719,239.7719,239.0864,239.5334,4509.0
2024-09-30 14:30:00,240.89,241.43,240.54,241.17,5750.0,239.3248,239.8613,238.9771,239.603,5750.0
2024-09-30 14:40:00,241.18,241.37,240.65,240.66,6619.0,239.6129,239.8017,239.0864,239.0963,6619.0
2024-09-30 14:50:00,240.6,240.87,240.36,240.41,7920.0,239.0367,239.3049,238.7982,238.8479,7920.0
2024-09-30 15:00:00,240.36,240.93,240.24,240.9,3829.0,238.7982,239.3645,238.679,239.3347,3829.0
2024-09-30 15:10:00,240.91,240.97,240.3,240.97,8050.0,239.3447,239.4043,238.7386,239.4043,8050.0
2024-09-30 15:20:00,240.98,241.45,240.6,241.42,15268.0,239.4142,239.8812,239.0367,239.8514,15268.0
2024-09-30 15:30:00,241.42,242.47,241.42,242.47,13530.0,239.8514,240.8945,239.8514,240.8945,13530.0
2024-09-30 15:40:00,242.4,242.88,242.31,242.57,22887.0,240.825,241.3019,240.7356,240.9939,22887.0
2024-09-30 15:50:00,242.75,244.18,242.58,244.14,145744.0,241.1727,242.5934,241.0038,242.5537,145744.0
2024-10-01 09:30:00,245.37,245.99,242.93,243.5,35080.0,243.7757,244.3917,241.3515,241.9178,35080.0
2024-10-01 09:40:00,243.52,243.52,240.02,240.11,14012.0,241.9377,241.9377,238.4605,238.5499,14012.0
2024-10-01 09:50:00,240.18,240.76,238.23,240.76,22179.0,238.6194,239.1956,236.6821,239.1956,22179.0
2024-10-01 10:00:00,240.36,241.34,238.9,238.91,8489.0,238.7982,239.7719,237.3477,237.3577,8489.0
2024-10-01 10:10:00,238.87,239.67,238.66,239.53,10326.0,237.3179,238.1127,237.1093,237.9736,10326.0
2024-10-01 10:20:00,239.6,240.29,239.51,239.81,10274.0,238.0432,238.7287,237.9538,238.2518,10274.0
2024-10-01 10:30:00,239.75,240.14,239.61,239.99,8438.0,238.1922,238.5797,238.0531,238.4307,8438.0
2024-10-01 10:40:00,239.97,240.1,239.41,239.69,9131.0,238.4108,238.5399,237.8544,238.1326,9131.0
2024-10-01 10:50:00,239.69,240.37,239.69,239.97,9961.0,238.1326,238.8082,238.1326,238.4108,9961.0
2024-10-01 11:00:00,239.92,240.28,239.79,240.06,18214.0,238.3611,238.7188,238.232,238.5002,18214.0
2024-10-01 11:10:00,240.06,241.34,240.05,241.32,13648.0,238.5002,239.7719,238.4903,239.752,13648.0
2024-10-01 11:20:00,241.26,241.3,240.75,240.82,12729.0,239.6924,239.7321,239.1857,239.2553,12729.0
2024-10-01 11:30:00,241.05,241.31,240.97,241.31,16753.0,239.4838,239.7421,239.4043,239.7421,16753.0
2024-10-01 11:40:00,241.39,241.57,240.96,241.17,8171.0,239.8216,240.0004,239.3943,239.603,8171.0
2024-10-01 11:50:00,241.06,241.06,240.91,240.99,3783.0,239.4937,239.4937,239.3447,239.4242,3783.0
2024-10-01 12:00:00,240.98,241.12,240.87,241.04,3054.0,239.4142,239.5533,239.3049,239.4738,3054.0
2024-10-01 12:10:00,241.04,241.04,240.53,240.54,8829.0,239.4738,239.4738,238.9671,238.9771,8829.0
2024-10-01 12:20:00,240.59,240.66,240.11,240.36,9418.0,239.0268,239.0963,238.5499,238.7982,9418.0
2024-10-01 12:30:00,240.27,240.32,239.85,240.14,4887.0,238.7088,238.7585,238.2916,238.5797,4887.0
2024-10-01 12:40:00,240.15,240.15,239.17,239.47,8919.0,238.5896,238.5896,237.616,237.914,8919.0
2024-10-01 12:50:00,239.47,240.01,239.47,239.94,4576.0,237.914,238.4505,237.914,238.381,4576.0
2024-10-01 13:00:00,239.87,239.87,239.29,239.49,2518.0,238.3114,238.3114,237.7352,237.9339,2518.0
2024-10-01 13:10:00,239.46,239.73,238.85,239.01,5719.0,237.9041,238.1723,237.2981,237.457,5719.0
2024-10-01 13:20:00,239.12,239.12,238.37,238.53,4872.0,237.5663,237.5663,236.8212,236.9801,4872.0
2024-10-01 13:30:00,238.37,239.8,238.37,238.76,20029.0,236.8212,238.2419,236.8212,237.2086,20029.0
2024-10-01 13:40:00,238.9,238.9,237.73,237.73,13538.0,237.3477,237.3477,236.1853,236.1853,13538.0
2024-10-01 13:50:00,237.68,239.12,237.63,239.04,19373.0,236.1357,237.5663,236.086,237.4868,19373.0
2024-10-01 14:00:00,238.97,239.63,238.96,239.48,5147.0,237.4173,238.073,237.4073,237.924,5147.0
2024-10-01 14:10:00,239.56,239.98,239.42,239.53,6949.0,238.0034,238.4207,237.8644,237.9736,6949.0
2024-10-01 14:20:00,239.35,239.54,238.63,239.26,13058.0,237.7948,237.9836,237.0795,237.7054,13058.0
2024-10-01 14:30:00,239.36,240.06,239.36,239.74,9636.0,237.8047,238.5002,237.8047,238.1823,9636.0
2024-10-01 14:40:00,239.71,239.71,239.26,239.43,6776.0,238.1525,238.1525,237.7054,237.8743,6776.0
2024-10-01 14:50:00,239.51,239.55,238.86,239.06,14013.0,237.9538,237.9935,237.308,237.5067,14013.0
2024-10-01 15:00:00,239.15,239.42,239.01,239.29,8952.0,237.5961,237.8644,237.457,237.7352,8952.0
2024-10-01 15:10:00,239.29,239.37,238.73,238.75,9179.0,237.7352,237.8147,237.1788,237.1987,9179.0
2024-10-01 15:20:00,238.77,239.14,238.72,239.11,15128.0,237.2186,237.5862,237.1689,237.5564,15128.0
2024-10-01 15:30:00,239.07,239.78,239.07,239.78,8885.0,237.5166,238.222,237.5166,238.222,8885.0
2024-10-01 15:40:00,239.81,239.88,238.95,239.01,20243.0,238.2518,238.3214,237.3974,237.457,20243.0
2024-10-01 15:50:00,239.02,239.42,238.74,238.75,75426.0,237.467,237.8644,237.1888,237.1987,75426.0
2024-10-02 09:30:00,237.2,237.91,234.89,236.5,21394.0,235.6588,236.3642,233.3638,234.9633,21394.0
2024-10-02 09:40:00,236.34,237.51,235.34,237.51,3223.0,234.8044,235.9668,233.8109,235.9668,3223.0
2024-10-02 09:50:00,237.75,238.42,237.63,237.63,3271.0,236.2052,236.8709,236.086,236.086,3271.0
2024-10-02 10:00:00,237.8,238.17,237.73,237.76,2370.0,236.2549,236.6225,236.1853,236.2151,2370.0
2024-10-02 10:10:00,237.45,237.88,237.45,237.72,905.0,235.9072,236.3344,235.9072,236.1754,905.0
2024-10-02 10:20:00,237.95,238.27,237.76,237.96,3186.0,236.4039,236.7218,236.2151,236.4138,3186.0
2024-10-02 10:30:00,238.16,238.29,237.73,238.29,2707.0,236.6125,236.7417,236.1853,236.7417,2707.0
2024-10-02 10:40:00,238.21,238.69,238.15,238.52,3895.0,236.6622,237.1391,236.6026,236.9702,3895.0
2024-10-02 10:50:00,238.58,238.76,238.34,238.57,2448.0,237.0298,237.2086,236.7914,237.0199,2448.0
2024-10-02 11:00:00,238.58,238.98,238.5,238.7,2010.0,237.0298,237.4272,236.9503,237.149,2010.0
2024-10-02 11:10:00,238.96,239.64,238.96,239.64,2755.0,237.4073,238.0829,237.4073,238.0829,2755.0
2024-10-02 11:20:00,239.22,239.53,239.05,239.53,2986.0,237.6657,237.9736,237.4968,237.9736,2986.0
2024-10-02 11:30:00,239.53,239.53,238.92,239.29,5001.0,237.9736,237.9736,237.3676,237.7352,5001.0
2024-10-02 11:40:00,239.27,239.56,239.15,239.33,5221.0,237.7153,238.0034,237.5961,237.7749,5221.0
2024-10-02 11:50:00,239.35,239.56,239.15,239.29,2573.0,237.7948,238.0034,237.5961,237.7352,2573.0
2024-10-02 12:00:00,239.35,239.58,239.22,239.35,2171.0,237.7948,238.0233,237.6657,237.7948,2171.0
2024-10-02 12:10:00,239.51,239.89,239.36,239.36,3976.0,237.9538,238.3313,237.8047,237.8047,3976.0
2024-10-02 12:20:00,239.25,239.35,239.15,239.35,1260.0,237.6955,237.7948,237.5961,237.7948,1260.0
2024-10-02 12:30:00,239.28,239.28,238.98,239.06,1971.0,237.7253,237.7253,237.4272,237.5067,1971.0
2024-10-02 12:40:00,238.97,239.04,238.85,238.87,733.0,237.4173,237.4868,237.2981,237.3179,733.0
2024-10-02 12:50:00,238.83,238.87,238.57,238.58,1877.0,237.2782,237.3179,237.0199,237.0298,1877.0
2024-10-02 13:00:00,238.52,238.52,238.17,238.18,2538.0,236.9702,236.9702,236.6225,236.6324,2538.0
2024-10-02 13:10:00,238.25,238.3,238.17,238.22,1132.0,236.702,236.7516,236.6225,236.6722,1132.0
2024-10-02 13:20:00,238.41,238.44,238.1,238.21,3205.0,236.8609,236.8907,236.5529,236.6622,3205.0
2024-10-02 13:30:00,238.15,238.61,238.08,238.53,8071.0,236.6026,237.0596,236.5331,236.9801,8071.0
2024-10-02 13:40:00,238.6,238.81,238.32,238.64,11170.0,237.0497,237.2583,236.7715,237.0894,11170.0
2024-10-02 13:50:00,238.7,239.25,238.7,239.12,1555.0,237.149,237.6955,237.149,237.5663,1555.0
2024-10-02 14:00:00,239.17,239.17,238.98,239.03,2026.0,237.616,237.616,237.4272,237.4769,2026.0
2024-10-02 14:10:00,238.99,239.24,238.96,239.24,2117.0,237.4371,237.6855,237.4073,237.6855,2117.0
2024-10-02 14:20:00,238.96,239.0,238.41,238.7,10867.0,237.4073,237.4471,236.8609,237.149,10867.0
2024-10-02 14:30:00,238.75,238.83,238.38,238.38,8101.0,237.1987,237.2782,236.8311,236.8311,8101.0
2024-10-02 14:40:00,238.27,238.37,237.96,238.29,4661.0,236.7218,236.8212,236.4138,236.7417,4661.0
2024-10-02 14:50:00,238.36,238.77,238.36,238.72,2279.0,236.8112,237.2186,236.8112,237.1689,2279.0
2024-10-02 15:00:00,238.7,239.2,238.7,239.2,6061.0,237.149,237.6458,237.149,237.6458,6061.0
2024-10-02 15:10:00,239.29,239.44,239.1,239.21,4464.0,237.7352,237.8842,237.5464,237.6557,4464.0
2024-10-02 15:20:00,239.06,239.18,238.91,239.03,2079.0,237.5067,237.6259,237.3577,237.4769,2079.0
2024-10-02 15:30:00,239.03,239.03,238.73,238.87,2587.0,237.4769,237.4769,237.1788,237.3179,2587.0
2024-10-02 15:40:00,238.87,239.23,238.7,239.0,10888.0,237.3179,237.6756,237.149,237.4471,10888.0
2024-10-02 15:50:00,238.87,239.09,238.69,238.84,44847.0,237.3179,237.5365,237.1391,237.2881,44847.0
2024-10-03 09:30:00,238.26,238.63,238.26,238.63,4383.0,236.7119,237.0795,236.7119,237.0795,4383.0
2024-10-03 09:40:00,237.75,238.3,237.09,237.09,3164.0,236.2052,236.7516,235.5495,235.5495,3164.0
2024-10-03 09:50:00,237.05,237.34,237.05,237.27,1024.0,235.5098,235.7979,235.5098,235.7283,1024.0
2024-10-03 10:00:00,237.76,238.66,237.62,238.29,1373.0,236.2151,237.1093,236.0761,236.7417,1373.0
2024-10-03 10:10:00,238.77,239.14,236.88,238.02,3778.0,237.2186,237.5862,235.3409,236.4735,3778.0
2024-10-03 10:20:00,237.38,237.38,236.62,236.66,596.0,235.8376,235.8376,235.0825,235.1223,596.0
2024-10-03 10:30:00,236.8,237.61,236.8,237.26,1063.0,235.2614,236.0661,235.2614,235.7184,1063.0
2024-10-03 10:40:00,237.31,237.63,236.71,237.6,1606.0,235.7681,236.086,235.172,236.0562,1606.0
2024-10-03 10:50:00,237.58,237.58,237.12,237.22,3578.0,236.0363,236.0363,235.5793,235.6787,3578.0
2024-10-03 11:00:00,237.21,237.63,237.03,237.43,11648.0,235.6687,236.086,235.4899,235.8873,11648.0
2024-10-03 11:10:00,237.43,237.59,237.09,237.42,1362.0,235.8873,236.0462,235.5495,235.8774,1362.0
2024-10-03 11:20:00,237.38,237.6,237.29,237.47,1163.0,235.8376,236.0562,235.7482,235.927,1163.0
2024-10-03 11:30:00,237.55,237.63,237.41,237.42,1101.0,236.0065,236.086,235.8674,235.8774,1101.0
2024-10-03 11:40:00,237.5,238.6,237.5,238.22,1763.0,235.9568,237.0497,235.9568,236.6722,1763.0
2024-10-03 11:50:00,238.75,238.93,238.42,238.54,3632.0,237.1987,237.3775,236.8709,236.9901,3632.0
2024-10-03 12:00:00,238.37,238.51,238.23,238.37,1300.0,236.8212,236.9603,236.6821,236.8212,1300.0
2024-10-03 12:10:00,238.49,238.64,238.39,238.52,1866.0,236.9404,237.0894,236.841,236.9702,1866.0
2024-10-03 12:20:00,238.58,238.58,238.39,238.45,800.0,237.0298,237.0298,236.841,236.9007,800.0
2024-10-03 12:30:00,238.42,238.46,238.21,238.34,1089.0,236.8709,236.9106,236.6622,236.7914,1089.0
2024-10-03 12:40:00,238.19,238.19,237.64,237.65,2929.0,236.6423,236.6423,236.0959,236.1059,2929.0
2024-10-03 12:50:00,237.69,237.98,237.55,237.55,3300.0,236.1456,236.4337,236.0065,236.0065,3300.0
2024-10-03 13:00:00,237.77,237.78,237.16,237.47,2960.0,236.2251,236.235,235.619,235.927,2960.0
2024-10-03 13:10:00,237.37,237.79,237.37,237.68,1484.0,235.8277,236.2449,235.8277,236.1357,1484.0
2024-10-03 13:20:00,237.76,238.55,237.75,238.39,3482.0,236.2151,237.0,236.2052,236.841,3482.0
2024-10-03 13:30:00,238.3,238.87,238.25,238.77,1468.0,236.7516,237.3179,236.702,237.2186,1468.0
2024-10-03 13:40:00,238.77,238.89,238.36,238.75,1206.0,237.2186,237.3378,236.8112,237.1987,1206.0
2024-10-03 13:50:00,238.81,238.95,238.39,238.39,2112.0,237.2583,237.3974,236.841,236.841,2112.0
2024-10-03 14:00:00,238.5,238.9,238.43,238.83,2868.0,236.9503,237.3477,236.8808,237.2782,2868.0
2024-10-03 14:10:00,238.97,239.04,238.89,239.0,2200.0,237.4173,237.4868,237.3378,237.4471,2200.0
2024-10-03 14:20:00,238.95,239.14,238.77,239.06,2114.0,237.3974,237.5862,237.2186,237.5067,2114.0
2024-10-03 14:30:00,238.9,238.98,238.39,238.61,3067.0,237.3477,237.4272,236.841,237.0596,3067.0
2024-10-03 14:40:00,238.4,238.62,238.1,238.2,2422.0,236.851,237.0696,236.5529,236.6523,2422.0
2024-10-03 14:50:00,238.22,238.38,237.97,237.97,1829.0,236.6722,236.8311,236.4238,236.4238,1829.0
2024-10-03 15:00:00,238.0,238.03,237.9,237.95,844.0,236.4536,236.4834,236.3542,236.4039,844.0
2024-10-03 15:10:00,237.82,237.89,237.71,237.85,3857.0,236.2748,236.3443,236.1655,236.3046,3857.0
2024-10-03 15:20:00,237.87,238.3,237.87,238.19,3523.0,236.3244,236.7516,236.3244,236.6423,3523.0
2024-10-03 15:30:00,238.31,238.76,238.31,238.64,3910.0,236.7616,237.2086,236.7616,237.0894,3910.0
2024-10-03 15:40:00,238.75,238.9,238.49,238.76,9476.0,237.1987,237.3477,236.9404,237.2086,9476.0
2024-10-03 15:50:00,238.73,238.87,238.26,238.32,49927.0,237.1788,237.3179,236.7119,236.7715,49927.0
2024-10-04 09:30:00,239.47,239.47,237.83,239.13,6600.0,237.914,237.914,236.2847,237.5762,6600.0
2024-10-04 09:40:00,239.09,239.21,237.91,237.91,2252.0,237.5365,237.6557,236.3642,236.3642,2252.0
2024-10-04 09:50:00,238.06,238.21,236.24,237.24,4140.0,236.5132,236.6622,234.705,235.6985,4140.0
2024-10-04 10:00:00,237.24,237.41,236.6,236.61,3954.0,235.6985,235.8674,235.0627,235.0726,3954.0
2024-10-04 10:10:00,236.53,237.6,236.29,237.32,8995.0,234.9931,236.0562,234.7547,235.778,8995.0
2024-10-04 10:20:00,237.33,237.33,236.09,236.29,3496.0,235.7879,235.7879,234.556,234.7547,3496.0
2024-10-04 10:30:00,236.28,236.85,235.54,235.69,7427.0,234.7448,235.3111,234.0096,234.1586,7427.0
2024-10-04 10:40:00,235.75,236.29,235.45,236.29,2050.0,234.2182,234.7547,233.9202,234.7547,2050.0
2024-10-04 10:50:00,236.32,236.93,236.32,236.93,3078.0,234.7845,235.3905,234.7845,235.3905,3078.0
2024-10-04 11:00:00,236.98,236.98,236.58,236.75,1260.0,235.4402,235.4402,235.0428,235.2117,1260.0
2024-10-04 11:10:00,236.75,236.75,236.08,236.2,2458.0,235.2117,235.2117,234.5461,234.6653,2458.0
2024-10-04 11:20:00,235.86,235.86,235.53,235.53,400.0,234.3275,234.3275,233.9996,233.9996,400.0
2024-10-04 11:30:00,235.46,235.78,235.46,235.61,5591.0,233.9301,234.248,233.9301,234.0791,5591.0
2024-10-04 11:40:00,235.61,236.07,235.61,235.84,1240.0,234.0791,234.5361,234.0791,234.3076,1240.0
2024-10-04 11:50:00,235.89,235.89,235.35,235.36,2638.0,234.3573,234.3573,233.8208,233.8307,2638.0
2024-10-04 12:00:00,235.39,235.68,235.32,235.54,1853.0,233.8605,234.1487,233.791,234.0096,1853.0
2024-10-04 12:10:00,235.54,235.9,235.54,235.78,1172.0,234.0096,234.3672,234.0096,234.248,1172.0
2024-10-04 12:20:00,235.79,235.79,235.35,235.47,1264.0,234.2579,234.2579,233.8208,233.94,1264.0
2024-10-04 12:30:00,235.44,235.78,235.19,235.78,7121.0,233.9102,234.248,233.6618,234.248,7121.0
2024-10-04 12:40:00,235.76,235.76,235.75,235.76,200.0,234.2281,234.2281,234.2182,234.2281,200.0
2024-10-04 12:50:00,235.68,235.68,235.37,235.62,1214.0,234.1487,234.1487,233.8407,234.089,1214.0
2024-10-04 13:00:00,235.29,235.54,235.22,235.52,1876.0,233.7612,234.0096,233.6916,233.9897,1876.0
2024-10-04 13:10:00,235.72,235.79,235.62,235.62,2044.0,234.1884,234.2579,234.089,234.089,2044.0
2024-10-04 13:20:00,235.74,235.75,235.42,235.42,2037.0,234.2083,234.2182,233.8903,233.8903,2037.0
2024-10-04 13:30:00,235.37,235.6,234.83,235.02,2476.0,233.8407,234.0692,233.3042,233.4929,2476.0
2024-10-04 13:40:00,235.0,235.45,234.99,235.33,2422.0,233.4731,233.9202,233.4631,233.8009,2422.0
2024-10-04 13:50:00,235.26,235.26,234.57,234.57,1000.0,233.7314,233.7314,233.0459,233.0459,1000.0
2024-10-04 14:00:00,234.74,234.9,234.39,234.62,11180.0,233.2148,233.3737,232.867,233.0955,11180.0
2024-10-04 14:10:00,234.58,235.16,234.57,235.16,5091.0,233.0558,233.632,233.0459,233.632,5091.0
2024-10-04 14:20:00,235.17,235.4,235.11,235.32,5495.0,233.642,233.8705,233.5824,233.791,5495.0
2024-10-04 14:30:00,235.31,235.58,235.31,235.58,1400.0,233.7811,234.0493,233.7811,234.0493,1400.0
2024-10-04 14:40:00,235.49,235.64,235.28,235.47,2288.0,233.9599,234.1089,233.7513,233.94,2288.0
2024-10-04 14:50:00,235.52,235.73,235.49,235.62,4317.0,233.9897,234.1983,233.9599,234.089,4317.0
2024-10-04 15:00:00,235.42,235.56,235.21,235.26,5415.0,233.8903,234.0294,233.6817,233.7314,5415.0
2024-10-04 15:10:00,235.15,235.28,234.5,234.62,9185.0,233.6221,233.7513,232.9763,233.0955,9185.0
2024-10-04 15:20:00,234.52,235.24,234.5,235.19,4986.0,232.9962,233.7115,232.9763,233.6618,4986.0
2024-10-04 15:30:00,235.14,235.36,234.85,234.9,4870.0,233.6122,233.8307,233.324,233.3737,4870.0
2024-10-04 15:40:00,235.12,235.16,234.21,234.28,12951.0,233.5923,233.632,232.6882,232.7578,12951.0
2024-10-04 15:50:00,234.56,234.69,233.44,233.87,78249.0,233.0359,233.1651,231.9232,232.3504,78249.0
2024-10-07 09:30:00,234.67,236.54,233.11,233.36,27827.0,233.1452,235.0031,231.5954,231.8437,27827.0
2024-10-07 09:40:00,233.35,233.42,231.87,232.44,10766.0,231.8338,231.9033,230.3634,230.9297,10766.0
2024-10-07 09:50:00,232.44,232.63,231.66,231.75,2712.0,230.9297,231.1185,230.1548,230.2442,2712.0
2024-10-07 10:00:00,232.01,232.33,231.24,231.53,5682.0,230.5025,230.8204,229.7375,230.0256,5682.0
2024-10-07 10:10:00,231.59,232.54,231.4,232.38,9087.0,230.0852,231.0291,229.8965,230.8701,9087.0
2024-10-07 10:20:00,232.19,232.81,232.14,232.54,9757.0,230.6813,231.2973,230.6317,231.0291,9757.0
2024-10-07 10:30:00,232.54,232.62,232.08,232.29,9701.0,231.0291,231.1085,230.572,230.7807,9701.0
2024-10-07 10:40:00,232.19,232.19,231.73,231.79,3861.0,230.6813,230.6813,230.2243,230.2839,3861.0
2024-10-07 10:50:00,231.89,232.1,231.65,231.65,2111.0,230.3833,230.5919,230.1448,230.1448,2111.0
2024-10-07 11:00:00,231.67,231.98,231.36,231.91,9677.0,230.1647,230.4727,229.8567,230.4032,9677.0
2024-10-07 11:10:00,231.93,232.25,231.92,232.24,2552.0,230.423,230.7409,230.4131,230.731,2552.0
2024-10-07 11:20:00,232.26,232.56,232.05,232.32,7495.0,230.7509,231.0489,230.5422,230.8105,7495.0
2024-10-07 11:30:00,232.36,232.56,231.9,232.02,7738.0,230.8502,231.0489,230.3932,230.5124,7738.0
2024-10-07 11:40:00,232.1,232.38,232.05,232.37,6934.0,230.5919,230.8701,230.5422,230.8602,6934.0
2024-10-07 11:50:00,232.38,232.52,231.97,232.12,3833.0,230.8701,231.0092,230.4628,230.6118,3833.0
2024-10-07 12:00:00,231.89,232.1,231.66,232.1,1912.0,230.3833,230.5919,230.1548,230.5919,1912.0
2024-10-07 12:10:00,231.88,232.07,231.81,231.93,600.0,230.3733,230.5621,230.3038,230.423,600.0
2024-10-07 12:20:00,231.9,232.34,231.9,232.23,1013.0,230.3932,230.8304,230.3932,230.7211,1013.0
2024-10-07 12:30:00,232.13,232.15,231.68,231.97,4056.0,230.6217,230.6416,230.1746,230.4628,4056.0
2024-10-07 12:40:00,231.81,231.91,231.53,231.71,2498.0,230.3038,230.4032,230.0256,230.2045,2498.0
2024-10-07 12:50:00,231.73,232.08,231.72,231.97,1811.0,230.2243,230.572,230.2144,230.4628,1811.0
2024-10-07 13:00:00,231.97,231.98,231.64,231.64,1625.0,230.4628,230.4727,230.1349,230.1349,1625.0
2024-10-07 13:10:00,231.73,232.06,231.72,231.99,1974.0,230.2243,230.5522,230.2144,230.4826,1974.0
2024-10-07 13:20:00,231.74,232.05,231.68,231.88,3966.0,230.2343,230.5422,230.1746,230.3733,3966.0
2024-10-07 13:30:00,231.78,231.78,231.5,231.53,1947.0,230.274,230.274,229.9958,230.0256,1947.0
2024-10-07 13:40:00,231.5,231.56,231.39,231.39,1705.0,229.9958,230.0554,229.8865,229.8865,1705.0
2024-10-07 13:50:00,231.33,231.48,231.2,231.42,2647.0,229.8269,229.9759,229.6978,229.9163,2647.0
2024-10-07 14:00:00,231.32,231.36,231.19,231.31,1710.0,229.817,229.8567,229.6878,229.8071,1710.0
2024-10-07 14:10:00,231.4,231.62,231.4,231.48,1256.0,229.8965,230.115,229.8965,229.9759,1256.0
2024-10-07 14:20:00,231.54,231.55,231.39,231.39,1821.0,230.0356,230.0455,229.8865,229.8865,1821.0
2024-10-07 14:30:00,231.31,231.38,230.75,231.26,4541.0,229.8071,229.8766,229.2507,229.7574,4541.0
2024-10-07 14:40:00,231.26,231.27,230.43,230.64,2356.0,229.7574,229.7673,228.9328,229.1414,2356.0
2024-10-07 14:50:00,230.66,230.98,230.66,230.8,2940.0,229.1613,229.4792,229.1613,229.3004,2940.0
2024-10-07 15:00:00,230.79,231.35,230.79,231.35,2121.0,229.2904,229.8468,229.2904,229.8468,2121.0
2024-10-07 15:10:00,231.28,231.4,231.21,231.29,2885.0,229.7772,229.8965,229.7077,229.7872,2885.0
2024-10-07 15:20:00,231.23,231.52,231.23,231.42,2852.0,229.7276,230.0157,229.7276,229.9163,2852.0
2024-10-07 15:30:00,231.34,231.34,231.03,231.23,6749.0,229.8369,229.8369,229.5289,229.7276,6749.0
2024-10-07 15:40:00,231.23,231.93,231.16,231.9,9833.0,229.7276,230.423,229.658,230.3932,9833.0
2024-10-07 15:50:00,231.95,232.37,231.73,232.22,65701.0,230.4429,230.8602,230.2243,230.7111,65701.0
2024-10-08 09:30:00,233.47,233.5,233.14,233.5,8967.0,231.953,231.9828,231.6252,231.9828,8967.0
2024-10-08 09:40:00,233.21,234.0,233.21,233.99,509.0,231.6947,232.4796,231.6947,232.4696,509.0
2024-10-08 09:50:00,233.99,235.62,233.5,235.12,2600.0,232.4696,234.089,231.9828,233.5923,2600.0
2024-10-08 10:00:00,235.83,236.19,234.84,235.27,6413.0,234.2977,234.6553,233.3141,233.7413,6413.0
2024-10-08 10:10:00,235.66,236.63,234.47,236.63,11681.0,234.1288,235.0925,232.9465,235.0925,11681.0
2024-10-08 10:20:00,236.53,237.82,236.45,236.5,16302.0,234.9931,236.2748,234.9137,234.9633,16302.0
2024-10-08 10:30:00,236.34,236.87,236.29,236.7,4325.0,234.8044,235.3309,234.7547,235.162,4325.0
2024-10-08 10:40:00,236.61,237.77,236.61,237.18,7113.0,235.0726,236.2251,235.0726,235.6389,7113.0
2024-10-08 10:50:00,237.2,237.34,236.83,237.34,8693.0,235.6588,235.7979,235.2912,235.7979,8693.0
2024-10-08 11:00:00,237.25,237.5,237.02,237.29,3000.0,235.7085,235.9568,235.4799,235.7482,3000.0
2024-10-08 11:10:00,237.13,237.13,236.23,236.73,5103.0,235.5892,235.5892,234.6951,235.1918,5103.0
2024-10-08 11:20:00,236.73,236.82,236.52,236.77,2399.0,235.1918,235.2812,234.9832,235.2316,2399.0
2024-10-08 11:30:00,236.77,237.01,236.18,236.18,1902.0,235.2316,235.47,234.6454,234.6454,1902.0
2024-10-08 11:40:00,236.16,236.61,236.07,236.4,4210.0,234.6255,235.0726,234.5361,234.864,4210.0
2024-10-08 11:50:00,236.61,236.76,236.02,236.09,2378.0,235.0726,235.2216,234.4864,234.556,2378.0
2024-10-08 12:00:00,236.03,236.35,235.96,236.35,2543.0,234.4964,234.8143,234.4268,234.8143,2543.0
2024-10-08 12:10:00,236.21,236.34,236.2,236.33,500.0,234.6752,234.8044,234.6653,234.7944,500.0
2024-10-08 12:20:00,236.24,236.96,236.16,236.96,1536.0,234.705,235.4203,234.6255,235.4203,1536.0
2024-10-08 12:30:00,236.83,237.01,236.8,236.98,937.0,235.2912,235.47,235.2614,235.4402,937.0
2024-10-08 12:40:00,236.92,237.17,236.87,236.88,1444.0,235.3806,235.629,235.3309,235.3409,1444.0
2024-10-08 12:50:00,236.88,237.15,236.87,237.14,900.0,235.3409,235.6091,235.3309,235.5992,900.0
2024-10-08 13:00:00,237.13,237.59,236.78,237.18,7488.0,235.5892,236.0462,235.2415,235.6389,7488.0
2024-10-08 13:10:00,236.96,236.96,236.41,236.65,3578.0,235.4203,235.4203,234.8739,235.1124,3578.0
2024-10-08 13:20:00,236.65,236.86,236.63,236.77,1783.0,235.1124,235.321,235.0925,235.2316,1783.0
2024-10-08 13:30:00,236.73,236.89,236.66,236.73,2887.0,235.1918,235.3508,235.1223,235.1918,2887.0
2024-10-08 13:40:00,236.81,236.84,236.71,236.8,1300.0,235.2713,235.3011,235.172,235.2614,1300.0
2024-10-08 13:50:00,236.75,236.75,236.58,236.66,2206.0,235.2117,235.2117,235.0428,235.1223,2206.0
2024-10-08 14:00:00,236.79,236.85,236.56,236.56,2968.0,235.2514,235.3111,235.0229,235.0229,2968.0
2024-10-08 14:10:00,236.54,236.79,236.53,236.54,1905.0,235.0031,235.2514,234.9931,235.0031,1905.0
2024-10-08 14:20:00,236.75,236.9,236.64,236.78,3284.0,235.2117,235.3607,235.1024,235.2415,3284.0
2024-10-08 14:30:00,236.78,237.23,236.43,237.05,6346.0,235.2415,235.6886,234.8938,235.5098,6346.0
2024-10-08 14:40:00,237.14,237.29,236.95,237.24,4999.0,235.5992,235.7482,235.4104,235.6985,4999.0
2024-10-08 14:50:00,237.21,237.55,237.2,237.55,3410.0,235.6687,236.0065,235.6588,236.0065,3410.0
2024-10-08 15:00:00,237.34,237.41,236.96,237.1,3355.0,235.7979,235.8674,235.4203,235.5594,3355.0
2024-10-08 15:10:00,237.07,237.36,236.85,236.86,4393.0,235.5296,235.8177,235.3111,235.321,4393.0
2024-10-08 15:20:00,236.88,237.42,236.87,237.32,4659.0,235.3409,235.8774,235.3309,235.778,4659.0
2024-10-08 15:30:00,237.22,237.67,237.18,237.58,4850.0,235.6787,236.1257,235.6389,236.0363,4850.0
2024-10-08 15:40:00,237.51,237.62,236.73,236.77,9656.0,235.9668,236.0761,235.1918,235.2316,9656.0
2024-10-08 15:50:00,236.91,237.06,235.97,236.03,61476.0,235.3707,235.5197,234.4368,234.4964,61476.0
2024-10-09 09:30:00,236.0,236.35,234.11,234.37,5326.0,234.4666,234.8143,232.5889,232.8472,5326.0
2024-10-09 09:40:00,234.8,235.05,234.61,234.84,1750.0,233.2744,233.5227,233.0856,233.3141,1750.0
2024-10-09 09:50:00,235.07,236.12,234.62,236.12,2580.0,233.5426,234.5858,233.0955,234.5858,2580.0
2024-10-09 10:00:00,235.81,235.88,235.69,235.88,2110.0,234.2778,234.3474,234.1586,234.3474,2110.0
2024-10-09 10:10:00,236.12,236.4,235.61,236.0,5184.0,234.5858,234.864,234.0791,234.4666,5184.0
2024-10-09 10:20:00,236.02,236.25,235.97,236.11,3290.0,234.4864,234.715,234.4368,234.5759,3290.0
2024-10-09 10:30:00,236.15,236.15,235.3,235.61,13369.0,234.6156,234.6156,233.7711,234.0791,13369.0
2024-10-09 10:40:00,235.76,236.67,235.76,236.45,2068.0,234.2281,235.1322,234.2281,234.9137,2068.0
2024-10-09 10:50:00,236.67,237.18,236.67,236.95,1870.0,235.1322,235.6389,235.1322,235.4104,1870.0
2024-10-09 11:00:00,236.94,237.03,236.84,237.03,1511.0,235.4005,235.4899,235.3011,235.4899,1511.0
2024-10-09 11:10:00,237.24,237.49,237.13,237.36,1400.0,235.6985,235.9469,235.5892,235.8177,1400.0
2024-10-09 11:20:00,237.4,237.98,237.29,237.38,11666.0,235.8575,236.4337,235.7482,235.8376,11666.0
2024-10-09 11:30:00,237.6,237.93,237.49,237.77,2123.0,236.0562,236.384,235.9469,236.2251,2123.0
2024-10-09 11:40:00,237.93,238.01,237.78,237.85,4705.0,236.384,236.4635,236.235,236.3046,4705.0
2024-10-09 11:50:00,237.92,238.03,237.51,237.51,3486.0,236.3741,236.4834,235.9668,235.9668,3486.0
2024-10-09 12:00:00,237.53,237.66,237.52,237.66,940.0,235.9866,236.1158,235.9767,236.1158,940.0
2024-10-09 12:10:00,237.66,237.81,237.66,237.81,1781.0,236.1158,236.2648,236.1158,236.2648,1781.0
2024-10-09 12:20:00,237.81,238.19,237.81,238.19,1200.0,236.2648,236.6423,236.2648,236.6423,1200.0
2024-10-09 12:30:00,238.03,238.13,237.58,237.69,9743.0,236.4834,236.5827,236.0363,236.1456,9743.0
2024-10-09 12:40:00,237.52,237.94,237.51,237.94,1527.0,235.9767,236.394,235.9668,236.394,1527.0
2024-10-09 12:50:00,237.92,237.94,237.12,237.53,3646.0,236.3741,236.394,235.5793,235.9866,3646.0
2024-10-09 13:00:00,237.39,237.39,237.16,237.23,308.0,235.8475,235.8475,235.619,235.6886,308.0
2024-10-09 13:10:00,237.38,237.52,236.99,237.31,2957.0,235.8376,235.9767,235.4501,235.7681,2957.0
2024-10-09 13:20:00,237.31,237.52,237.08,237.21,2294.0,235.7681,235.9767,235.5396,235.6687,2294.0
2024-10-09 13:30:00,237.03,237.41,237.03,237.05,2504.0,235.4899,235.8674,235.4899,235.5098,2504.0
2024-10-09 13:40:00,237.06,237.09,236.94,236.94,500.0,235.5197,235.5495,235.4005,235.4005,500.0
2024-10-09 13:50:00,236.94,236.94,236.53,236.84,2141.0,235.4005,235.4005,234.9931,235.3011,2141.0
2024-10-09 14:00:00,236.58,236.76,236.54,236.57,571.0,235.0428,235.2216,235.0031,235.0329,571.0
2024-10-09 14:10:00,236.55,236.57,236.2,236.2,2664.0,235.013,235.0329,234.6653,234.6653,2664.0
2024-10-09 14:20:00,236.28,236.48,236.2,236.48,1100.0,234.7448,234.9435,234.6653,234.9435,1100.0
2024-10-09 14:30:00,236.3,236.43,236.22,236.43,1475.0,234.7646,234.8938,234.6851,234.8938,1475.0
2024-10-09 14:40:00,236.43,236.65,236.31,236.31,2388.0,234.8938,235.1124,234.7746,234.7746,2388.0
2024-10-09 14:50:00,236.44,236.64,236.11,236.11,2785.0,234.9037,235.1024,234.5759,234.5759,2785.0
2024-10-09 15:00:00,236.24,236.45,236.03,236.22,3400.0,234.705,234.9137,234.4964,234.6851,3400.0
2024-10-09 15:10:00,236.13,236.66,236.09,236.55,10566.0,234.5957,235.1223,234.556,235.013,10566.0
2024-10-09 15:20:00,236.72,237.08,236.58,237.05,2109.0,235.1819,235.5396,235.0428,235.5098,2109.0
2024-10-09 15:30:00,237.06,237.61,237.06,237.41,3966.0,235.5197,236.0661,235.5197,235.8674,3966.0
2024-10-09 15:40:00,237.28,238.0,237.28,237.47,8964.0,235.7383,236.4536,235.7383,235.927,8964.0
2024-10-09 15:50:00,237.68,237.93,237.03,237.25,49750.0,236.1357,236.384,235.4899,235.7085,49750.0
2024-10-10 09:30:00,233.79,236.3,233.79,236.18,9685.0,232.2709,234.7646,232.2709,234.6454,9685.0
2024-10-10 09:40:00,236.17,237.03,236.16,236.82,5430.0,234.6355,235.4899,234.6255,235.2812,5430.0
2024-10-10 09:50:00,237.14,237.75,236.71,236.95,3410.0,235.5992,236.2052,235.172,235.4104,3410.0
2024-10-10 10:00:00,236.83,237.36,236.47,237.36,8845.0,235.2912,235.8177,234.9335,235.8177,8845.0
2024-10-10 10:10:00,237.49,237.87,237.22,237.69,2052.0,235.9469,236.3244,235.6787,236.1456,2052.0
2024-10-10 10:20:00,237.74,237.74,237.09,237.14,2835.0,236.1953,236.1953,235.5495,235.5992,2835.0
2024-10-10 10:30:00,237.13,237.27,237.1,237.12,1600.0,235.5892,235.7283,235.5594,235.5793,1600.0
2024-10-10 10:40:00,237.08,237.09,236.68,237.07,6989.0,235.5396,235.5495,235.1422,235.5296,6989.0
2024-10-10 10:50:00,237.1,237.36,236.96,237.18,3965.0,235.5594,235.8177,235.4203,235.6389,3965.0
2024-10-10 11:00:00,237.05,237.97,237.05,237.84,3221.0,235.5098,236.4238,235.5098,236.2946,3221.0
2024-10-10 11:10:00,237.84,238.43,237.84,238.08,4617.0,236.2946,236.8808,236.2946,236.5331,4617.0
2024-10-10 11:20:00,238.15,238.18,237.37,237.53,4511.0,236.6026,236.6324,235.8277,235.9866,4511.0
2024-10-10 11:30:00,237.27,237.59,236.97,237.18,1900.0,235.7283,236.0462,235.4303,235.6389,1900.0
2024-10-10 11:40:00,237.13,237.49,237.12,237.49,1537.0,235.5892,235.9469,235.5793,235.9469,1537.0
2024-10-10 11:50:00,237.51,237.66,237.14,237.66,4243.0,235.9668,236.1158,235.5992,236.1158,4243.0
2024-10-10 12:00:00,237.47,237.74,237.38,237.46,1751.0,235.927,236.1953,235.8376,235.9171,1751.0
2024-10-10 12:10:00,237.75,237.96,237.44,237.55,1504.0,236.2052,236.4138,235.8972,236.0065,1504.0
2024-10-10 12:20:00,237.59,237.74,237.52,237.71,1800.0,236.0462,236.1953,235.9767,236.1655,1800.0
2024-10-10 12:30:00,237.76,238.16,237.72,238.16,2500.0,236.2151,236.6125,236.1754,236.6125,2500.0
2024-10-10 12:40:00,238.09,238.1,237.58,237.75,8528.0,236.543,236.5529,236.0363,236.2052,8528.0
2024-10-10 12:50:00,237.91,237.91,237.6,237.8,1345.0,236.3642,236.3642,236.0562,236.2549,1345.0
2024-10-10 13:00:00,237.68,237.71,237.14,237.35,3775.0,236.1357,236.1655,235.5992,235.8078,3775.0
2024-10-10 13:10:00,237.19,237.56,237.19,237.56,1573.0,235.6488,236.0164,235.6488,236.0164,1573.0
2024-10-10 13:20:00,237.55,237.93,237.55,237.91,1022.0,236.0065,236.384,236.0065,236.3642,1022.0
2024-10-10 13:30:00,237.74,237.97,237.7,237.77,1970.0,236.1953,236.4238,236.1555,236.2251,1970.0
2024-10-10 13:40:00,237.81,237.99,237.55,237.55,1315.0,236.2648,236.4436,236.0065,236.0065,1315.0
2024-10-10 13:50:00,237.51,237.59,237.22,237.47,2006.0,235.9668,236.0462,235.6787,235.927,2006.0
2024-10-10 14:00:00,237.46,237.47,237.06,237.06,967.0,235.9171,235.927,235.5197,235.5197,967.0
2024-10-10 14:10:00,237.05,237.37,236.89,237.24,3912.0,235.5098,235.8277,235.3508,235.6985,3912.0
2024-10-10 14:20:00,237.22,237.54,237.21,237.54,1963.0,235.6787,235.9966,235.6687,235.9966,1963.0
2024-10-10 14:30:00,237.41,237.7,237.4,237.58,2343.0,235.8674,236.1555,235.8575,236.0363,2343.0
2024-10-10 14:40:00,237.64,238.0,237.38,237.59,3803.0,236.0959,236.4536,235.8376,236.0462,3803.0
2024-10-10 14:50:00,237.55,237.62,237.36,237.36,2310.0,236.0065,236.0761,235.8177,235.8177,2310.0
2024-10-10 15:00:00,237.41,237.47,237.3,237.3,1944.0,235.8674,235.927,235.7581,235.7581,1944.0
2024-10-10 15:10:00,237.33,237.68,237.3,237.34,3600.0,235.7879,236.1357,235.7581,235.7979,3600.0
2024-10-10 15:20:00,237.37,237.44,236.87,236.9,13981.0,235.8277,235.8972,235.3309,235.3607,13981.0
2024-10-10 15:30:00,236.9,237.87,236.9,237.87,8136.0,235.3607,236.3244,235.3607,236.3244,8136.0
2024-10-10 15:40:00,237.98,238.22,237.62,238.22,9643.0,236.4337,236.6722,236.0761,236.6722,9643.0
2024-10-10 15:50:00,238.19,238.45,237.68,237.72,81834.0,236.6423,236.9007,236.1357,236.1754,81834.0
2024-10-11 09:30:00,238.48,238.77,238.48,238.77,10040.0,236.9305,237.2186,236.9305,237.2186,10040.0
2024-10-11 09:40:00,239.82,239.82,238.57,238.57,1169.0,238.2618,238.2618,237.0199,237.0199,1169.0
2024-10-11 09:50:00,238.41,238.93,238.41,238.57,39561.0,236.8609,237.3775,236.8609,237.0199,39561.0
2024-10-11 10:00:00,238.59,240.7,238.59,240.7,6586.0,237.0397,239.136,237.0397,239.136,6586.0
2024-10-11 10:10:00,241.21,241.45,240.96,241.11,1886.0,239.6427,239.8812,239.3943,239.5434,1886.0
2024-10-11 10:20:00,241.14,241.14,240.4,240.64,1330.0,239.5732,239.5732,238.838,239.0764,1330.0
2024-10-11 10:30:00,240.29,240.47,240.05,240.11,1215.0,238.7287,238.9075,238.4903,238.5499,1215.0
2024-10-11 10:40:00,240.48,241.24,240.37,240.96,3231.0,238.9175,239.6725,238.8082,239.3943,3231.0
2024-10-11 10:50:00,241.47,241.97,241.47,241.66,1563.0,239.901,240.3978,239.901,240.0898,1563.0
2024-10-11 11:00:00,241.67,242.32,241.52,242.32,7798.0,240.0997,240.7455,239.9507,240.7455,7798.0
2024-10-11 11:10:00,242.25,242.51,241.54,241.58,10720.0,240.676,240.9343,239.9706,240.0103,10720.0
2024-10-11 11:20:00,241.56,241.57,240.89,241.01,4929.0,239.9905,240.0004,239.3248,239.444,4929.0
2024-10-11 11:30:00,240.9,241.13,240.87,241.01,1538.0,239.3347,239.5632,239.3049,239.444,1538.0
2024-10-11 11:40:00,240.87,240.87,240.5,240.7,1700.0,239.3049,239.3049,238.9373,239.136,1700.0
2024-10-11 11:50:00,240.87,241.0,240.57,240.58,3823.0,239.3049,239.4341,239.0069,239.0168,3823.0
2024-10-11 12:00:00,240.47,240.61,240.25,240.26,1100.0,238.9075,239.0466,238.689,238.6989,1100.0
2024-10-11 12:10:00,240.18,240.27,240.02,240.14,3871.0,238.6194,238.7088,238.4605,238.5797,3871.0
2024-10-11 12:20:00,240.14,240.26,239.96,240.11,1655.0,238.5797,238.6989,238.4008,238.5499,1655.0
2024-10-11 12:30:00,240.02,240.26,239.84,240.09,3335.0,238.4605,238.6989,238.2816,238.53,3335.0
2024-10-11 12:40:00,240.11,240.28,239.85,240.03,2120.0,238.5499,238.7188,238.2916,238.4704,2120.0
2024-10-11 12:50:00,240.05,240.05,239.85,239.85,751.0,238.4903,238.4903,238.2916,238.2916,751.0
2024-10-11 13:00:00,239.97,240.02,239.8,239.92,1515.0,238.4108,238.4605,238.2419,238.3611,1515.0
2024-10-11 13:10:00,240.04,240.1,239.93,240.08,1166.0,238.4803,238.5399,238.371,238.5201,1166.0
2024-10-11 13:20:00,239.97,240.06,239.83,240.06,1505.0,238.4108,238.5002,238.2717,238.5002,1505.0
2024-10-11 13:30:00,240.13,240.2,239.7,239.81,3575.0,238.5697,238.6393,238.1425,238.2518,3575.0
2024-10-11 13:40:00,239.96,240.14,239.78,240.14,1447.0,238.4008,238.5797,238.222,238.5797,1447.0
2024-10-11 13:50:00,240.01,240.01,240.0,240.0,400.0,238.4505,238.4505,238.4406,238.4406,400.0
2024-10-11 14:00:00,239.88,240.01,239.81,239.81,1346.0,238.3214,238.4505,238.2518,238.2518,1346.0
2024-10-11 14:10:00,239.81,240.14,239.81,240.14,2384.0,238.2518,238.5797,238.2518,238.5797,2384.0
2024-10-11 14:20:00,240.0,240.11,239.86,239.93,1545.0,238.4406,238.5499,238.3015,238.371,1545.0
2024-10-11 14:30:00,239.88,239.88,239.67,239.67,873.0,238.3214,238.3214,238.1127,238.1127,873.0
2024-10-11 14:40:00,239.77,240.06,239.56,239.77,18373.0,238.2121,238.5002,238.0034,238.2121,18373.0
2024-10-11 14:50:00,239.75,240.04,239.74,240.04,1000.0,238.1922,238.4803,238.1823,238.4803,1000.0
2024-10-11 15:00:00,240.05,240.11,239.88,240.11,507.0,238.4903,238.5499,238.3214,238.5499,507.0
2024-10-11 15:10:00,240.19,241.12,240.19,240.88,6886.0,238.6294,239.5533,238.6294,239.3149,6886.0
2024-10-11 15:20:00,240.94,241.1,240.5,240.57,2439.0,239.3745,239.5334,238.9373,239.0069,2439.0
2024-10-11 15:30:00,240.51,240.67,240.26,240.54,5125.0,238.9473,239.1062,238.6989,238.9771,5125.0
2024-10-11 15:40:00,240.55,240.64,240.34,240.34,5669.0,238.987,239.0764,238.7784,238.7784,5669.0
2024-10-11 15:50:00,240.5,240.59,239.95,240.42,50382.0,238.9373,239.0268,238.3909,238.8579,50382.0
2024-10-14 09:30:00,240.12,242.23,239.36,241.33,8080.0,238.5598,240.6561,237.8047,239.7619,8080.0
2024-10-14 09:40:00,240.5,241.11,239.68,241.11,4716.0,238.9373,239.5434,238.1227,239.5434,4716.0
2024-10-14 09:50:00,240.69,240.74,239.85,240.02,3346.0,239.1261,239.1758,238.2916,238.4605,3346.0
2024-10-14 10:00:00,239.98,240.88,239.94,239.94,8126.0,238.4207,239.3149,238.381,238.381,8126.0
2024-10-14 10:10:00,240.06,240.53,239.9,240.53,4739.0,238.5002,238.9671,238.3412,238.9671,4739.0
2024-10-14 10:20:00,240.25,240.7,240.19,240.62,5746.0,238.689,239.136,238.6294,239.0566,5746.0
2024-10-14 10:30:00,240.7,241.48,240.2,241.0,11280.0,239.136,239.911,238.6393,239.4341,11280.0
2024-10-14 10:40:00,241.16,241.16,239.8,239.8,2900.0,239.593,239.593,238.2419,238.2419,2900.0
2024-10-14 10:50:00,239.89,240.45,239.88,240.07,4299.0,238.3313,238.8877,238.3214,238.5101,4299.0
2024-10-14 11:00:00,240.21,240.73,240.2,240.71,6811.0,238.6492,239.1658,238.6393,239.146,6811.0
2024-10-14 11:10:00,240.67,241.48,240.66,241.04,5870.0,239.1062,239.911,239.0963,239.4738,5870.0
2024-10-14 11:20:00,240.8,240.87,240.48,240.73,3800.0,239.2354,239.3049,238.9175,239.1658,3800.0
2024-10-14 11:30:00,240.73,241.05,240.59,240.66,8339.0,239.1658,239.4838,239.0268,239.0963,8339.0
2024-10-14 11:40:00,240.66,240.92,240.48,240.51,4119.0,239.0963,239.3546,238.9175,238.9473,4119.0
2024-10-14 11:50:00,240.63,240.86,240.56,240.86,5080.0,239.0665,239.295,238.9969,239.295,5080.0
2024-10-14 12:00:00,240.86,241.08,240.56,240.76,5192.0,239.295,239.5136,238.9969,239.1956,5192.0
2024-10-14 12:10:00,240.77,240.97,239.65,239.66,6687.0,239.2056,239.4043,238.0929,238.1028,6687.0
2024-10-14 12:20:00,239.65,239.65,239.15,239.24,2876.0,238.0929,238.0929,237.5961,237.6855,2876.0
2024-10-14 12:30:00,239.24,239.69,239.17,239.25,6408.0,237.6855,238.1326,237.616,237.6955,6408.0
2024-10-14 12:40:00,239.25,239.39,239.1,239.21,3579.0,237.6955,237.8346,237.5464,237.6557,3579.0
2024-10-14 12:50:00,239.29,239.53,239.21,239.52,2800.0,237.7352,237.9736,237.6557,237.9637,2800.0
2024-10-14 13:00:00,239.44,239.55,239.03,239.04,3558.0,237.8842,237.9935,237.4769,237.4868,3558.0
2024-10-14 13:10:00,238.96,239.13,238.92,239.12,2200.0,237.4073,237.5762,237.3676,237.5663,2200.0
2024-10-14 13:20:00,238.97,239.13,238.77,238.77,3514.0,237.4173,237.5762,237.2186,237.2186,3514.0
2024-10-14 13:30:00,238.84,239.14,238.68,239.09,5166.0,237.2881,237.5862,237.1292,237.5365,5166.0
2024-10-14 13:40:00,239.02,239.16,238.72,238.74,3767.0,237.467,237.606,237.1689,237.1888,3767.0
2024-10-14 13:50:00,238.76,239.35,238.76,239.34,3500.0,237.2086,237.7948,237.2086,237.7849,3500.0
2024-10-14 14:00:00,239.27,239.45,239.16,239.45,3202.0,237.7153,237.8942,237.606,237.8942,3202.0
2024-10-14 14:10:00,239.37,239.48,239.0,239.37,3140.0,237.8147,237.924,237.4471,237.8147,3140.0
2024-10-14 14:20:00,239.41,239.77,239.4,239.77,3094.0,237.8544,238.2121,237.8445,238.2121,3094.0
2024-10-14 14:30:00,239.61,239.9,239.49,239.59,3324.0,238.0531,238.3412,237.9339,238.0333,3324.0
2024-10-14 14:40:00,239.59,239.93,239.55,239.92,1858.0,238.0333,238.371,237.9935,238.3611,1858.0
2024-10-14 14:50:00,239.75,239.96,239.74,239.81,4208.0,238.1922,238.4008,238.1823,238.2518,4208.0
2024-10-14 15:00:00,239.75,240.1,239.75,239.97,5562.0,238.1922,238.5399,238.1922,238.4108,5562.0
2024-10-14 15:10:00,239.87,240.39,239.87,240.31,4982.0,238.3114,238.8281,238.3114,238.7486,4982.0
2024-10-14 15:20:00,240.31,241.0,240.25,240.94,8434.0,238.7486,239.4341,238.689,239.3745,8434.0
2024-10-14 15:30:00,241.03,241.18,240.7,240.78,10456.0,239.4639,239.6129,239.136,239.2155,10456.0
2024-10-14 15:40:00,240.76,241.2,240.68,241.12,14928.0,239.1956,239.6328,239.1162,239.5533,14928.0
2024-10-14 15:50:00,241.19,241.2,240.21,240.53,68963.0,239.6229,239.6328,238.6492,238.9671,68963.0
2024-10-15 09:30:00,242.37,243.99,240.94,241.88,14420.0,240.7952,242.4047,239.3745,240.3084,14420.0
2024-10-15 09:40:00,241.93,242.47,241.27,241.97,6819.0,240.358,240.8945,239.7023,240.3978,6819.0
2024-10-15 09:50:00,241.97,242.27,241.8,242.13,6783.0,240.3978,240.6958,240.2289,240.5567,6783.0
2024-10-15 10:00:00,242.23,242.6,242.13,242.6,4943.0,240.6561,241.0237,240.5567,241.0237,4943.0
2024-10-15 10:10:00,242.65,243.01,241.86,242.91,20767.0,241.0734,241.431,240.2885,241.3317,20767.0
2024-10-15 10:20:00,242.91,242.91,241.95,242.42,6312.0,241.3317,241.3317,240.3779,240.8449,6312.0
2024-10-15 10:30:00,242.41,243.08,242.17,242.41,8024.0,240.8349,241.5006,240.5965,240.8349,8024.0
2024-10-15 10:40:00,242.43,242.45,241.83,242.21,5886.0,240.8548,240.8747,240.2587,240.6362,5886.0
2024-10-15 10:50:00,242.22,242.33,241.79,241.8,6238.0,240.6462,240.7554,240.219,240.2289,6238.0
2024-10-15 11:00:00,241.81,241.82,241.32,241.41,7687.0,240.2388,240.2488,239.752,239.8414,7687.0
2024-10-15 11:10:00,241.41,241.84,241.39,241.8,3731.0,239.8414,240.2686,239.8216,240.2289,3731.0
2024-10-15 11:20:00,241.8,241.97,241.68,241.89,10748.0,240.2289,240.3978,240.1097,240.3183,10748.0
2024-10-15 11:30:00,241.88,242.14,241.8,241.84,7743.0,240.3084,240.5667,240.2289,240.2686,7743.0
2024-10-15 11:40:00,241.83,241.83,240.68,240.68,3662.0,240.2587,240.2587,239.1162,239.1162,3662.0
2024-10-15 11:50:00,240.83,240.9,240.45,240.84,3478.0,239.2652,239.3347,238.8877,239.2751,3478.0
2024-10-15 12:00:00,240.7,241.02,240.46,240.85,5455.0,239.136,239.454,238.8976,239.2851,5455.0
2024-10-15 12:10:00,240.89,241.17,240.52,240.72,2820.0,239.3248,239.603,238.9572,239.1559,2820.0
2024-10-15 12:20:00,240.71,240.95,240.67,240.8,3548.0,239.146,239.3844,239.1062,239.2354,3548.0
2024-10-15 12:30:00,240.81,240.81,239.58,239.77,7767.0,239.2453,239.2453,238.0233,238.2121,7767.0
2024-10-15 12:40:00,239.7,239.75,239.22,239.33,4598.0,238.1425,238.1922,237.6657,237.7749,4598.0
2024-10-15 12:50:00,239.21,239.55,239.18,239.42,6150.0,237.6557,237.9935,237.6259,237.8644,6150.0
2024-10-15 13:00:00,239.44,239.91,239.29,239.29,6566.0,237.8842,238.3512,237.7352,237.7352,6566.0
2024-10-15 13:10:00,239.5,239.57,239.31,239.46,6373.0,237.9438,238.0134,237.7551,237.9041,6373.0
2024-10-15 13:20:00,239.46,239.83,239.46,239.79,6549.0,237.9041,238.2717,237.9041,238.232,6549.0
2024-10-15 13:30:00,239.68,240.1,239.68,240.1,2795.0,238.1227,238.5399,238.1227,238.5399,2795.0
2024-10-15 13:40:00,240.26,240.58,240.26,240.28,4596.0,238.6989,239.0168,238.6989,238.7188,4596.0
2024-10-15 13:50:00,240.28,240.34,240.02,240.2,4402.0,238.7188,238.7784,238.4605,238.6393,4402.0
2024-10-15 14:00:00,240.18,240.21,239.93,239.95,3562.0,238.6194,238.6492,238.371,238.3909,3562.0
2024-10-15 14:10:00,240.0,240.0,239.61,239.64,4128.0,238.4406,238.4406,238.0531,238.0829,4128.0
2024-10-15 14:20:00,239.62,239.9,239.48,239.78,7222.0,238.0631,238.3412,237.924,238.222,7222.0
2024-10-15 14:30:00,239.79,239.79,239.38,239.41,2953.0,238.232,238.232,237.8246,237.8544,2953.0
2024-10-15 14:40:00,239.38,239.55,239.19,239.2,7197.0,237.8246,237.9935,237.6358,237.6458,7197.0
2024-10-15 14:50:00,239.19,239.42,239.08,239.41,11762.0,237.6358,237.8644,237.5266,237.8544,11762.0
2024-10-15 15:00:00,239.29,239.37,238.73,239.1,10487.0,237.7352,237.8147,237.1788,237.5464,10487.0
2024-10-15 15:10:00,239.0,239.2,238.92,239.15,8327.0,237.4471,237.6458,237.3676,237.5961,8327.0
2024-10-15 15:20:00,239.2,239.91,238.94,239.79,15761.0,237.6458,238.3512,237.3875,238.232,15761.0
2024-10-15 15:30:00,239.91,240.06,238.88,239.16,16698.0,238.3512,238.5002,237.3279,237.606,16698.0
2024-10-15 15:40:00,239.18,239.42,239.01,239.41,24410.0,237.6259,237.8644,237.457,237.8544,24410.0
2024-10-15 15:50:00,239.28,239.57,239.03,239.24,70801.0,237.7253,238.0134,237.4769,237.6855,70801.0
2024-10-16 09:30:00,238.19,238.83,237.46,238.35,9900.0,236.6423,237.2782,235.9171,236.8013,9900.0
2024-10-16 09:40:00,238.4,239.12,238.05,238.39,19056.0,236.851,237.5663,236.5033,236.841,19056.0
2024-10-16 09:50:00,238.4,238.62,237.45,238.34,7282.0,236.851,237.0696,235.9072,236.7914,7282.0
2024-10-16 10:00:00,238.52,240.28,238.51,240.28,8626.0,236.9702,238.7188,236.9603,238.7188,8626.0
2024-10-16 10:10:00,239.76,242.11,239.76,241.56,16783.0,238.2021,240.5369,238.2021,239.9905,16783.0
2024-10-16 10:20:00,241.56,241.57,240.15,240.25,12072.0,239.9905,240.0004,238.5896,238.689,12072.0
2024-10-16 10:30:00,240.39,240.91,240.24,240.41,5242.0,238.8281,239.3447,238.679,238.8479,5242.0
2024-10-16 10:40:00,240.43,240.9,240.22,240.23,9427.0,238.8678,239.3347,238.6592,238.6691,9427.0
2024-10-16 10:50:00,240.23,240.77,240.15,240.55,8397.0,238.6691,239.2056,238.5896,238.987,8397.0
2024-10-16 11:00:00,240.1,240.22,239.69,239.79,4637.0,238.5399,238.6592,238.1326,238.232,4637.0
2024-10-16 11:10:00,239.8,240.44,239.75,240.17,8977.0,238.2419,238.8777,238.1922,238.6095,8977.0
2024-10-16 11:20:00,240.11,240.4,240.05,240.32,4328.0,238.5499,238.838,238.4903,238.7585,4328.0
2024-10-16 11:30:00,240.33,240.42,240.15,240.26,6895.0,238.7684,238.8579,238.5896,238.6989,6895.0
2024-10-16 11:40:00,240.38,240.54,240.35,240.44,6849.0,238.8181,238.9771,238.7883,238.8777,6849.0
2024-10-16 11:50:00,240.44,240.44,239.62,239.62,5699.0,238.8777,238.8777,238.0631,238.0631,5699.0
2024-10-16 12:00:00,239.72,240.07,239.02,239.19,8444.0,238.1624,238.5101,237.467,237.6358,8444.0
2024-10-16 12:10:00,239.19,239.19,238.99,239.18,3250.0,237.6358,237.6358,237.4371,237.6259,3250.0
2024-10-16 12:20:00,239.19,239.54,239.18,239.53,5356.0,237.6358,237.9836,237.6259,237.9736,5356.0
2024-10-16 12:30:00,239.35,239.43,239.01,239.29,6995.0,237.7948,237.8743,237.457,237.7352,6995.0
2024-10-16 12:40:00,239.3,239.3,238.32,238.5,4711.0,237.7451,237.7451,236.7715,236.9503,4711.0
2024-10-16 12:50:00,238.54,238.72,238.44,238.58,6913.0,236.9901,237.1689,236.8907,237.0298,6913.0
2024-10-16 13:00:00,238.58,238.92,238.36,238.65,6533.0,237.0298,237.3676,236.8112,237.0994,6533.0
2024-10-16 13:10:00,238.71,238.79,238.66,238.66,3272.0,237.159,237.2384,237.1093,237.1093,3272.0
2024-10-16 13:20:00,238.77,238.78,238.57,238.69,5530.0,237.2186,237.2285,237.0199,237.1391,5530.0
2024-10-16 13:30:00,238.69,239.12,238.68,239.0,3154.0,237.1391,237.5663,237.1292,237.4471,3154.0
2024-10-16 13:40:00,239.0,239.67,238.99,239.42,3300.0,237.4471,238.1127,237.4371,237.8644,3300.0
2024-10-16 13:50:00,239.42,239.53,239.02,239.27,5137.0,237.8644,237.9736,237.467,237.7153,5137.0
2024-10-16 14:00:00,239.38,239.64,239.05,239.09,6933.0,237.8246,238.0829,237.4968,237.5365,6933.0
2024-10-16 14:10:00,239.09,239.36,239.03,239.23,7369.0,237.5365,237.8047,237.4769,237.6756,7369.0
2024-10-16 14:20:00,239.35,239.57,239.22,239.36,8771.0,237.7948,238.0134,237.6657,237.8047,8771.0
2024-10-16 14:30:00,239.37,239.47,238.95,238.95,8744.0,237.8147,237.914,237.3974,237.3974,8744.0
2024-10-16 14:40:00,238.91,239.32,238.79,239.01,10647.0,237.3577,237.765,237.2384,237.457,10647.0
2024-10-16 14:50:00,238.94,239.0,238.23,238.4,11548.0,237.3875,237.4471,236.6821,236.851,11548.0
2024-10-16 15:00:00,238.41,238.43,238.15,238.43,6625.0,236.8609,236.8808,236.6026,236.8808,6625.0
2024-10-16 15:10:00,238.36,239.04,238.36,238.89,12178.0,236.8112,237.4868,236.8112,237.3378,12178.0
2024-10-16 15:20:00,238.79,239.11,238.58,239.09,11090.0,237.2384,237.5564,237.0298,237.5365,11090.0
2024-10-16 15:30:00,239.06,239.34,239.0,239.11,15906.0,237.5067,237.7849,237.4471,237.5564,15906.0
2024-10-16 15:40:00,239.18,239.47,239.05,239.12,20248.0,237.6259,237.914,237.4968,237.5663,20248.0
2024-10-16 15:50:00,239.12,239.26,238.28,238.43,49350.0,237.5663,237.7054,236.7318,236.8808,49350.0
2024-10-17 09:30:00,239.78,242.15,239.13,240.06,23463.0,238.222,240.5766,237.5762,238.5002,23463.0
2024-10-17 09:40:00,240.46,240.46,238.76,239.5,7547.0,238.8976,238.8976,237.2086,237.9438,7547.0
2024-10-17 09:50:00,239.51,241.0,239.5,241.0,8036.0,237.9538,239.4341,237.9438,239.4341,8036.0
2024-10-17 10:00:00,241.09,241.12,240.28,240.7,8592.0,239.5235,239.5533,238.7188,239.136,8592.0
2024-10-17 10:10:00,240.71,240.95,239.87,239.99,9072.0,239.146,239.3844,238.3114,238.4307,9072.0
2024-10-17 10:20:00,239.99,240.08,239.23,239.46,5630.0,238.4307,238.5201,237.6756,237.9041,5630.0
2024-10-17 10:30:00,239.41,239.55,238.46,238.56,8341.0,237.8544,237.9935,236.9106,237.0099,8341.0
2024-10-17 10:40:00,238.56,239.24,238.56,239.24,7005.0,237.0099,237.6855,237.0099,237.6855,7005.0
2024-10-17 10:50:00,239.03,239.24,238.53,238.77,4874.0,237.4769,237.6855,236.9801,237.2186,4874.0
2024-10-17 11:00:00,238.56,239.4,238.44,239.4,6904.0,237.0099,237.8445,236.8907,237.8445,6904.0
2024-10-17 11:10:00,239.39,239.58,239.2,239.2,3980.0,237.8346,238.0233,237.6458,237.6458,3980.0
2024-10-17 11:20:00,239.22,239.25,239.08,239.25,3773.0,237.6657,237.6955,237.5266,237.6955,3773.0
2024-10-17 11:30:00,239.15,239.51,239.04,239.35,7654.0,237.5961,237.9538,237.4868,237.7948,7654.0
2024-10-17 11:40:00,239.36,239.43,239.14,239.23,3555.0,237.8047,237.8743,237.5862,237.6756,3555.0
2024-10-17 11:50:00,239.23,239.64,238.98,239.09,7018.0,237.6756,238.0829,237.4272,237.5365,7018.0
2024-10-17 12:00:00,239.26,239.44,238.89,238.93,13998.0,237.7054,237.8842,237.3378,237.3775,13998.0
2024-10-17 12:10:00,238.95,238.97,238.38,238.59,2614.0,237.3974,237.4173,236.8311,237.0397,2614.0
2024-10-17 12:20:00,238.59,238.96,238.5,238.79,3951.0,237.0397,237.4073,236.9503,237.2384,3951.0
2024-10-17 12:30:00,238.82,239.65,238.82,239.49,3129.0,237.2683,238.0929,237.2683,237.9339,3129.0
2024-10-17 12:40:00,239.49,239.77,239.48,239.73,3614.0,237.9339,238.2121,237.924,238.1723,3614.0
2024-10-17 12:50:00,239.71,239.83,239.62,239.65,4396.0,238.1525,238.2717,238.0631,238.0929,4396.0
2024-10-17 13:00:00,239.63,239.79,239.34,239.49,4937.0,238.073,238.232,237.7849,237.9339,4937.0
2024-10-17 13:10:00,239.49,239.61,238.74,238.74,3762.0,237.9339,238.0531,237.1888,237.1888,3762.0
2024-10-17 13:20:00,238.74,238.8,238.59,238.79,2698.0,237.1888,237.2484,237.0397,237.2384,2698.0
2024-10-17 13:30:00,238.66,238.94,238.15,238.44,44009.0,237.1093,237.3875,236.6026,236.8907,44009.0
2024-10-17 13:40:00,238.41,238.41,237.86,238.24,4998.0,236.8609,236.8609,236.3145,236.692,4998.0
2024-10-17 13:50:00,238.34,238.52,238.04,238.12,4870.0,236.7914,236.9702,236.4933,236.5728,4870.0
2024-10-17 14:00:00,238.16,238.24,237.59,237.62,9634.0,236.6125,236.692,236.0462,236.0761,9634.0
2024-10-17 14:10:00,237.5,238.68,237.37,237.81,10910.0,235.9568,237.1292,235.8277,236.2648,10910.0
2024-10-17 14:20:00,238.01,238.09,237.64,237.64,3076.0,236.4635,236.543,236.0959,236.0959,3076.0
2024-10-17 14:30:00,237.52,238.05,237.52,238.03,5435.0,235.9767,236.5033,235.9767,236.4834,5435.0
2024-10-17 14:40:00,237.98,238.67,237.97,238.36,5965.0,236.4337,237.1192,236.4238,236.8112,5965.0
2024-10-17 14:50:00,238.56,238.82,237.95,238.65,10594.0,237.0099,237.2683,236.4039,237.0994,10594.0
2024-10-17 15:00:00,238.65,238.65,238.19,238.42,6075.0,237.0994,237.0994,236.6423,236.8709,6075.0
2024-10-17 15:10:00,238.31,238.6,238.06,238.07,6274.0,236.7616,237.0497,236.5132,236.5231,6274.0
2024-10-17 15:20:00,238.07,238.44,238.0,238.28,7494.0,236.5231,236.8907,236.4536,236.7318,7494.0
2024-10-17 15:30:00,238.26,238.89,238.09,238.88,7377.0,236.7119,237.3378,236.543,237.3279,7377.0
2024-10-17 15:40:00,238.8,239.25,238.69,239.18,17838.0,237.2484,237.6955,237.1391,237.6259,17838.0
2024-10-17 15:50:00,239.35,239.84,239.05,239.55,69935.0,237.7948,238.2816,237.4968,237.9935,69935.0
2024-10-18 09:30:00,240.6,241.33,239.13,241.33,47429.0,239.0367,239.7619,237.5762,239.7619,47429.0
2024-10-18 09:40:00,240.95,241.36,240.0,241.36,8195.0,239.3844,239.7918,238.4406,239.7918,8195.0
2024-10-18 09:50:00,240.78,241.37,239.16,239.64,8114.0,239.2155,239.8017,237.606,238.0829,8114.0
2024-10-18 10:00:00,239.36,239.5,238.37,238.42,9264.0,237.8047,237.9438,236.8212,236.8709,9264.0
2024-10-18 10:10:00,238.45,238.7,238.0,238.28,7162.0,236.9007,237.149,236.4536,236.7318,7162.0
2024-10-18 10:20:00,238.24,238.4,237.78,238.23,5633.0,236.692,236.851,236.235,236.6821,5633.0
2024-10-18 10:30:00,238.0,238.56,238.0,238.33,8415.0,236.4536,237.0099,236.4536,236.7814,8415.0
2024-10-18 10:40:00,238.45,239.17,238.35,238.83,6912.0,236.9007,237.616,236.8013,237.2782,6912.0
2024-10-18 10:50:00,238.94,239.11,238.85,238.97,1990.0,237.3875,237.5564,237.2981,237.4173,1990.0
2024-10-18 11:00:00,238.97,239.71,238.84,239.71,4066.0,237.4173,238.1525,237.2881,238.1525,4066.0
2024-10-18 11:10:00,239.71,239.99,239.51,239.6,3200.0,238.1525,238.4307,237.9538,238.0432,3200.0
2024-10-18 11:20:00,239.6,239.96,239.52,239.87,2905.0,238.0432,238.4008,237.9637,238.3114,2905.0
2024-10-18 11:30:00,239.86,239.86,239.31,239.51,4537.0,238.3015,238.3015,237.7551,237.9538,4537.0
2024-10-18 11:40:00,239.65,240.14,239.59,240.09,3938.0,238.0929,238.5797,238.0333,238.53,3938.0
2024-10-18 11:50:00,239.96,240.18,239.79,239.94,4727.0,238.4008,238.6194,238.232,238.381,4727.0
2024-10-18 12:00:00,239.88,240.39,239.8,240.28,5304.0,238.3214,238.8281,238.2419,238.7188,5304.0
2024-10-18 12:10:00,240.23,240.23,239.82,240.05,4139.0,238.6691,238.6691,238.2618,238.4903,4139.0
2024-10-18 12:20:00,240.07,240.58,240.07,240.58,8588.0,238.5101,239.0168,238.5101,239.0168,8588.0
2024-10-18 12:30:00,240.71,240.75,240.58,240.65,4697.0,239.146,239.1857,239.0168,239.0864,4697.0
2024-10-18 12:40:00,240.58,240.74,240.28,240.57,4564.0,239.0168,239.1758,238.7188,239.0069,4564.0
2024-10-18 12:50:00,240.75,241.25,240.75,240.96,9181.0,239.1857,239.6825,239.1857,239.3943,9181.0
2024-10-18 13:00:00,240.97,241.22,240.96,241.12,6949.0,239.4043,239.6527,239.3943,239.5533,6949.0
2024-10-18 13:10:00,241.12,241.27,240.96,241.1,5775.0,239.5533,239.7023,239.3943,239.5334,5775.0
2024-10-18 13:20:00,241.09,241.21,240.8,241.05,6084.0,239.5235,239.6427,239.2354,239.4838,6084.0
2024-10-18 13:30:00,241.21,241.67,241.09,241.36,7003.0,239.6427,240.0997,239.5235,239.7918,7003.0
2024-10-18 13:40:00,241.36,241.62,241.33,241.33,3209.0,239.7918,240.0501,239.7619,239.7619,3209.0
2024-10-18 13:50:00,241.36,241.46,240.6,240.66,7784.0,239.7918,239.8911,239.0367,239.0963,7784.0
2024-10-18 14:00:00,240.55,240.59,240.25,240.53,5342.0,238.987,239.0268,238.689,238.9671,5342.0
2024-10-18 14:10:00,240.47,240.74,240.12,240.54,11456.0,238.9075,239.1758,238.5598,238.9771,11456.0
2024-10-18 14:20:00,240.61,240.62,240.42,240.42,3553.0,239.0466,239.0566,238.8579,238.8579,3553.0
2024-10-18 14:30:00,240.49,240.52,240.14,240.15,5114.0,238.9274,238.9572,238.5797,238.5896,5114.0
2024-10-18 14:40:00,240.15,240.43,240.14,240.34,6189.0,238.5896,238.8678,238.5797,238.7784,6189.0
2024-10-18 14:50:00,240.3,240.42,239.73,239.74,8241.0,238.7386,238.8579,238.1723,238.1823,8241.0
2024-10-18 15:00:00,239.81,239.91,239.58,239.91,9391.0,238.2518,238.3512,238.0233,238.3512,9391.0
2024-10-18 15:10:00,239.9,239.91,239.65,239.65,5245.0,238.3412,238.3512,238.0929,238.0929,5245.0
2024-10-18 15:20:00,239.53,240.17,239.5,239.95,6437.0,237.9736,238.6095,237.9438,238.3909,6437.0
2024-10-18 15:30:00,240.01,240.37,239.67,240.22,11727.0,238.4505,238.8082,238.1127,238.6592,11727.0
2024-10-18 15:40:00,240.14,240.27,239.64,240.18,24995.0,238.5797,238.7088,238.0829,238.6194,24995.0
2024-10-18 15:50:00,240.25,240.38,239.92,240.09,46230.0,238.689,238.8181,238.3611,238.53,46230.0
2024-10-21 09:30:00,241.06,242.44,240.87,240.87,11588.0,239.4937,240.8647,239.3049,239.3049,11588.0
2024-10-21 09:40:00,240.99,241.6,239.45,241.25,6621.0,239.4242,240.0302,237.8942,239.6825,6621.0
2024-10-21 09:50:00,241.25,241.76,240.27,240.32,9706.0,239.6825,240.1892,238.7088,238.7585,9706.0
2024-10-21 10:00:00,240.32,240.61,239.78,240.49,4734.0,238.7585,239.0466,238.222,238.9274,4734.0
2024-10-21 10:10:00,240.75,240.78,239.78,239.85,8078.0,239.1857,239.2155,238.222,238.2916,8078.0
2024-10-21 10:20:00,239.9,239.9,238.5,238.98,8146.0,238.3412,238.3412,236.9503,237.4272,8146.0
2024-10-21 10:30:00,238.92,239.59,238.85,239.59,4056.0,237.3676,238.0333,237.2981,238.0333,4056.0
2024-10-21 10:40:00,239.59,239.68,239.13,239.45,4839.0,238.0333,238.1227,237.5762,237.8942,4839.0
2024-10-21 10:50:00,239.45,239.79,239.19,239.19,4352.0,237.8942,238.232,237.6358,237.6358,4352.0
2024-10-21 11:00:00,239.39,239.39,238.71,238.72,13008.0,237.8346,237.8346,237.159,237.1689,13008.0
2024-10-21 11:10:00,238.87,239.38,238.74,239.38,9007.0,237.3179,237.8246,237.1888,237.8246,9007.0
2024-10-21 11:20:00,239.26,239.45,238.74,238.81,8466.0,237.7054,237.8942,237.1888,237.2583,8466.0
2024-10-21 11:30:00,238.76,239.03,238.4,238.84,11520.0,237.2086,237.4769,236.851,237.2881,11520.0
2024-10-21 11:40:00,238.85,239.15,238.65,239.04,8306.0,237.2981,237.5961,237.0994,237.4868,8306.0
2024-10-21 11:50:00,239.15,240.0,239.15,239.97,5071.0,237.5961,238.4406,237.5961,238.4108,5071.0
2024-10-21 12:00:00,239.95,240.78,239.84,240.78,10290.0,238.3909,239.2155,238.2816,239.2155,10290.0
2024-10-21 12:10:00,240.78,241.06,240.64,240.84,30509.0,239.2155,239.4937,239.0764,239.2751,30509.0
2024-10-21 12:20:00,240.81,241.25,240.62,240.71,11141.0,239.2453,239.6825,239.0566,239.146,11141.0
2024-10-21 12:30:00,240.87,240.87,240.57,240.74,5422.0,239.3049,239.3049,239.0069,239.1758,5422.0
2024-10-21 12:40:00,240.72,240.88,240.61,240.78,5430.0,239.1559,239.3149,239.0466,239.2155,5430.0
2024-10-21 12:50:00,240.85,240.99,240.71,240.89,5674.0,239.2851,239.4242,239.146,239.3248,5674.0
2024-10-21 13:00:00,240.93,241.2,240.8,241.19,7103.0,239.3645,239.6328,239.2354,239.6229,7103.0
2024-10-21 13:10:00,241.2,241.28,240.15,240.28,7114.0,239.6328,239.7123,238.5896,238.7188,7114.0
2024-10-21 13:20:00,240.28,240.41,239.95,240.11,6333.0,238.7188,238.8479,238.3909,238.5499,6333.0
2024-10-21 13:30:00,239.96,240.1,239.66,239.75,5167.0,238.4008,238.5399,238.1028,238.1922,5167.0
2024-10-21 13:40:00,239.88,240.72,239.85,240.72,8056.0,238.3214,239.1559,238.2916,239.1559,8056.0
2024-10-21 13:50:00,240.74,241.03,240.21,240.43,11267.0,239.1758,239.4639,238.6492,238.8678,11267.0
2024-10-21 14:00:00,240.39,240.44,239.92,240.15,6132.0,238.8281,238.8777,238.3611,238.5896,6132.0
2024-10-21 14:10:00,240.15,240.31,239.84,239.95,3138.0,238.5896,238.7486,238.2816,238.3909,3138.0
2024-10-21 14:20:00,239.95,239.95,239.41,239.8,6746.0,238.3909,238.3909,237.8544,238.2419,6746.0
2024-10-21 14:30:00,239.83,239.83,239.16,239.21,11090.0,238.2717,238.2717,237.606,237.6557,11090.0
2024-10-21 14:40:00,239.21,239.34,238.95,239.33,8351.0,237.6557,237.7849,237.3974,237.7749,8351.0
2024-10-21 14:50:00,239.46,239.62,239.34,239.6,3258.0,237.9041,238.0631,237.7849,238.0432,3258.0
2024-10-21 15:00:00,239.66,239.88,239.55,239.82,7846.0,238.1028,238.3214,237.9935,238.2618,7846.0
2024-10-21 15:10:00,239.78,239.9,239.64,239.89,6456.0,238.222,238.3412,238.0829,238.3313,6456.0
2024-10-21 15:20:00,239.85,240.03,239.42,239.81,9699.0,238.2916,238.4704,237.8644,238.2518,9699.0
2024-10-21 15:30:00,239.7,239.78,239.14,239.21,7067.0,238.1425,238.222,237.5862,237.6557,7067.0
2024-10-21 15:40:00,239.17,239.57,239.16,239.5,9240.0,237.616,238.0134,237.606,237.9438,9240.0
2024-10-21 15:50:00,239.59,240.12,239.21,240.06,72758.0,238.0333,238.5598,237.6557,238.5002,72758.0
2024-10-22 09:30:00,239.06,241.17,239.06,241.17,12325.0,237.5067,239.603,237.5067,239.603,12325.0
2024-10-22 09:40:00,240.66,241.14,238.69,239.27,7766.0,239.0963,239.5732,237.1391,237.7153,7766.0
2024-10-22 09:50:00,239.08,239.08,238.39,238.61,4942.0,237.5266,237.5266,236.841,237.0596,4942.0
2024-10-22 10:00:00,238.57,238.81,237.73,238.14,6569.0,237.0199,237.2583,236.1853,236.5927,6569.0
2024-10-22 10:10:00,238.16,238.9,238.15,238.53,6764.0,236.6125,237.3477,236.6026,236.9801,6764.0
2024-10-22 10:20:00,238.62,238.8,238.54,238.65,2160.0,237.0696,237.2484,236.9901,237.0994,2160.0
2024-10-22 10:30:00,238.66,238.81,238.41,238.43,4220.0,237.1093,237.2583,236.8609,236.8808,4220.0
2024-10-22 10:40:00,238.57,239.14,238.43,239.14,6128.0,237.0199,237.5862,236.8808,237.5862,6128.0
2024-10-22 10:50:00,239.36,239.36,238.57,238.81,2400.0,237.8047,237.8047,237.0199,237.2583,2400.0
2024-10-22 11:00:00,238.81,238.87,238.57,238.74,5059.0,237.2583,237.3179,237.0199,237.1888,5059.0
2024-10-22 11:10:00,238.55,238.97,238.55,238.83,2523.0,237.0,237.4173,237.0,237.2782,2523.0
2024-10-22 11:20:00,238.83,238.93,238.64,238.72,4501.0,237.2782,237.3775,237.0894,237.1689,4501.0
2024-10-22 11:30:00,239.0,239.3,239.0,239.3,3910.0,237.4471,237.7451,237.4471,237.7451,3910.0
2024-10-22 11:40:00,239.49,239.54,239.39,239.4,1000.0,237.9339,237.9836,237.8346,237.8445,1000.0
2024-10-22 11:50:00,239.4,239.4,238.92,238.92,2578.0,237.8445,237.8445,237.3676,237.3676,2578.0
2024-10-22 12:00:00,238.92,239.07,238.55,238.62,5062.0,237.3676,237.5166,237.0,237.0696,5062.0
2024-10-22 12:10:00,238.62,238.62,238.31,238.32,3034.0,237.0696,237.0696,236.7616,236.7715,3034.0
2024-10-22 12:20:00,238.24,238.46,238.23,238.25,4378.0,236.692,236.9106,236.6821,236.702,4378.0
2024-10-22 12:30:00,238.29,238.49,238.25,238.42,5246.0,236.7417,236.9404,236.702,236.8709,5246.0
2024-10-22 12:40:00,238.49,238.55,238.38,238.47,4247.0,236.9404,237.0,236.8311,236.9205,4247.0
2024-10-22 12:50:00,238.46,238.47,237.91,237.97,8350.0,236.9106,236.9205,236.3642,236.4238,8350.0
2024-10-22 13:00:00,237.87,238.02,237.63,237.99,5710.0,236.3244,236.4735,236.086,236.4436,5710.0
2024-10-22 13:10:00,237.96,238.33,237.84,238.2,8573.0,236.4138,236.7814,236.2946,236.6523,8573.0
2024-10-22 13:20:00,238.2,238.58,238.2,238.58,3411.0,236.6523,237.0298,236.6523,237.0298,3411.0
2024-10-22 13:30:00,238.67,239.15,238.52,239.15,2786.0,237.1192,237.5961,236.9702,237.5961,2786.0
2024-10-22 13:40:00,239.15,239.27,239.11,239.13,3522.0,237.5961,237.7153,237.5564,237.5762,3522.0
2024-10-22 13:50:00,239.13,239.14,238.92,238.93,2403.0,237.5762,237.5862,237.3676,237.3775,2403.0
2024-10-22 14:00:00,238.94,239.01,238.63,238.63,4054.0,237.3875,237.457,237.0795,237.0795,4054.0
2024-10-22 14:10:00,238.77,238.77,238.57,238.76,3930.0,237.2186,237.2186,237.0199,237.2086,3930.0
2024-10-22 14:20:00,238.73,238.84,238.69,238.82,3259.0,237.1788,237.2881,237.1391,237.2683,3259.0
2024-10-22 14:30:00,238.85,238.88,238.73,238.78,5547.0,237.2981,237.3279,237.1788,237.2285,5547.0
2024-10-22 14:40:00,238.86,239.15,238.85,239.15,3989.0,237.308,237.5961,237.2981,237.5961,3989.0
2024-10-22 14:50:00,239.15,239.19,238.99,239.09,3267.0,237.5961,237.6358,237.4371,237.5365,3267.0
2024-10-22 15:00:00,239.19,239.39,239.17,239.37,3823.0,237.6358,237.8346,237.616,237.8147,3823.0
2024-10-22 15:10:00,239.41,239.87,239.37,239.84,4300.0,237.8544,238.3114,237.8147,238.2816,4300.0
2024-10-22 15:20:00,239.88,239.99,239.39,239.7,7451.0,238.3214,238.4307,237.8346,238.1425,7451.0
2024-10-22 15:30:00,239.72,239.94,239.7,239.88,5840.0,238.1624,238.381,238.1425,238.3214,5840.0
2024-10-22 15:40:00,239.88,240.0,239.76,239.78,15277.0,238.3214,238.4406,238.2021,238.222,15277.0
2024-10-22 15:50:00,239.9,240.07,239.68,239.97,84542.0,238.3412,238.5101,238.1227,238.4108,84542.0
2024-10-23 09:30:00,239.13,240.09,238.06,239.42,7682.0,237.5762,238.53,236.5132,237.8644,7682.0
2024-10-23 09:40:00,239.42,240.22,239.22,239.52,6624.0,237.8644,238.6592,237.6657,237.9637,6624.0
2024-10-23 09:50:00,239.5,239.56,237.58,237.65,5763.0,237.9438,238.0034,236.0363,236.1059,5763.0
2024-10-23 10:00:00,237.8,237.88,236.03,236.11,16147.0,236.2549,236.3344,234.4964,234.5759,16147.0
2024-10-23 10:10:00,236.1,236.38,235.16,235.21,16409.0,234.5659,234.8441,233.632,233.6817,16409.0
2024-10-23 10:20:00,235.3,236.48,235.22,236.48,12191.0,233.7711,234.9435,233.6916,234.9435,12191.0
2024-10-23 10:30:00,236.5,236.5,235.64,235.98,9823.0,234.9633,234.9633,234.1089,234.4467,9823.0
2024-10-23 10:40:00,235.98,236.44,235.82,236.36,14256.0,234.4467,234.9037,234.2877,234.8242,14256.0
2024-10-23 10:50:00,236.3,236.43,235.69,235.9,17064.0,234.7646,234.8938,234.1586,234.3672,17064.0
2024-10-23 11:00:00,235.88,237.69,235.88,237.62,9499.0,234.3474,236.1456,234.3474,236.0761,9499.0
2024-10-23 11:10:00,237.66,237.67,236.95,237.28,17532.0,236.1158,236.1257,235.4104,235.7383,17532.0
2024-10-23 11:20:00,237.28,237.45,236.94,236.94,6653.0,235.7383,235.9072,235.4005,235.4005,6653.0
2024-10-23 11:30:00,236.94,237.11,236.25,236.58,6616.0,235.4005,235.5694,234.715,235.0428,6616.0
2024-10-23 11:40:00,236.58,236.81,236.17,236.17,7689.0,235.0428,235.2713,234.6355,234.6355,7689.0
2024-10-23 11:50:00,236.28,236.78,235.74,236.78,8672.0,234.7448,235.2415,234.2083,235.2415,8672.0
2024-10-23 12:00:00,236.8,237.39,236.7,237.37,5109.0,235.2614,235.8475,235.162,235.8277,5109.0
2024-10-23 12:10:00,237.43,237.63,237.07,237.28,6479.0,235.8873,236.086,235.5296,235.7383,6479.0
2024-10-23 12:20:00,237.25,237.25,236.67,236.7,2735.0,235.7085,235.7085,235.1322,235.162,2735.0
2024-10-23 12:30:00,236.71,237.24,236.38,237.24,8341.0,235.172,235.6985,234.8441,235.6985,8341.0
2024-10-23 12:40:00,237.24,237.6,237.15,237.44,5060.0,235.6985,236.0562,235.6091,235.8972,5060.0
2024-10-23 12:50:00,237.45,237.6,236.98,237.05,3517.0,235.9072,236.0562,235.4402,235.5098,3517.0
2024-10-23 13:00:00,237.14,237.15,236.77,236.79,4855.0,235.5992,235.6091,235.2316,235.2514,4855.0
2024-10-23 13:10:00,236.79,236.79,236.45,236.59,3698.0,235.2514,235.2514,234.9137,235.0527,3698.0
2024-10-23 13:20:00,236.59,237.06,236.43,237.06,12447.0,235.0527,235.5197,234.8938,235.5197,12447.0
2024-10-23 13:30:00,237.05,237.09,236.66,236.66,5907.0,235.5098,235.5495,235.1223,235.1223,5907.0
2024-10-23 13:40:00,236.76,236.76,236.41,236.47,4490.0,235.2216,235.2216,234.8739,234.9335,4490.0
2024-10-23 13:50:00,236.6,236.62,236.15,236.39,6213.0,235.0627,235.0825,234.6156,234.854,6213.0
2024-10-23 14:00:00,236.51,236.58,235.27,235.56,14235.0,234.9733,235.0428,233.7413,234.0294,14235.0
2024-10-23 14:10:00,235.56,235.74,235.08,235.24,5496.0,234.0294,234.2083,233.5526,233.7115,5496.0
2024-10-23 14:20:00,235.24,236.55,235.08,236.29,15270.0,233.7115,235.013,233.5526,234.7547,15270.0
2024-10-23 14:30:00,236.28,236.48,236.26,236.37,6859.0,234.7448,234.9435,234.7249,234.8342,6859.0
2024-10-23 14:40:00,236.36,236.52,236.15,236.15,7470.0,234.8242,234.9832,234.6156,234.6156,7470.0
2024-10-23 14:50:00,236.15,236.54,236.11,236.38,6988.0,234.6156,235.0031,234.5759,234.8441,6988.0
2024-10-23 15:00:00,236.38,236.55,235.54,235.54,26120.0,234.8441,235.013,234.0096,234.0096,26120.0
2024-10-23 15:10:00,235.68,236.0,235.23,235.77,10541.0,234.1487,234.4666,233.7016,234.2381,10541.0
2024-10-23 15:20:00,235.78,236.11,235.61,236.08,11190.0,234.248,234.5759,234.0791,234.5461,11190.0
2024-10-23 15:30:00,236.09,236.58,236.06,236.56,8522.0,234.556,235.0428,234.5262,235.0229,8522.0
2024-10-23 15:40:00,236.58,236.61,236.16,236.43,19215.0,235.0428,235.0726,234.6255,234.8938,19215.0
2024-10-23 15:50:00,236.48,237.49,236.18,237.37,73061.0,234.9435,235.9469,234.6454,235.8277,73061.0
2024-10-24 09:30:00,237.46,239.14,237.46,238.06,11406.0,235.9171,237.5862,235.9171,236.5132,11406.0
2024-10-24 09:40:00,238.58,241.34,238.57,241.11,5272.0,237.0298,239.7719,237.0199,239.5434,5272.0
2024-10-24 09:50:00,241.33,243.99,241.01,242.73,24367.0,239.7619,242.4047,239.444,241.1528,24367.0
2024-10-24 10:00:00,242.84,243.27,241.42,243.16,30942.0,241.2621,241.6893,239.8514,241.5801,30942.0
2024-10-24 10:10:00,242.88,242.88,240.73,242.24,19654.0,241.3019,241.3019,239.1658,240.666,19654.0
2024-10-24 10:20:00,242.11,242.23,241.44,241.68,8734.0,240.5369,240.6561,239.8712,240.1097,8734.0
2024-10-24 10:30:00,241.68,242.63,241.45,241.63,14631.0,240.1097,241.0535,239.8812,240.06,14631.0
2024-10-24 10:40:00,241.63,241.79,240.33,240.56,9454.0,240.06,240.219,238.7684,238.9969,9454.0
2024-10-24 10:50:00,240.47,240.77,239.96,240.01,14184.0,238.9075,239.2056,238.4008,238.4505,14184.0
2024-10-24 11:00:00,239.9,241.91,239.87,241.72,21260.0,238.3412,240.3382,238.3114,240.1494,21260.0
2024-10-24 11:10:00,241.93,242.18,241.08,242.02,14574.0,240.358,240.6064,239.5136,240.4475,14574.0
2024-10-24 11:20:00,241.88,242.02,240.7,240.78,13409.0,240.3084,240.4475,239.136,239.2155,13409.0
2024-10-24 11:30:00,240.8,240.93,240.32,240.71,13834.0,239.2354,239.3645,238.7585,239.146,13834.0
2024-10-24 11:40:00,240.71,242.53,240.51,242.53,21546.0,239.146,240.9541,238.9473,240.9541,21546.0
2024-10-24 11:50:00,242.51,243.07,242.0,242.55,50302.0,240.9343,241.4906,240.4276,240.974,50302.0
2024-10-24 12:00:00,242.55,242.59,241.82,241.94,20134.0,240.974,241.0138,240.2488,240.368,20134.0
2024-10-24 12:10:00,241.85,241.89,241.03,241.84,19251.0,240.2786,240.3183,239.4639,240.2686,19251.0
2024-10-24 12:20:00,241.87,242.13,241.83,242.0,10518.0,240.2984,240.5567,240.2587,240.4276,10518.0
2024-10-24 12:30:00,242.12,242.75,241.89,242.67,14240.0,240.5468,241.1727,240.3183,241.0932,14240.0
2024-10-24 12:40:00,242.67,243.17,242.14,242.19,15723.0,241.0932,241.59,240.5667,240.6164,15723.0
2024-10-24 12:50:00,242.19,242.65,242.0,242.25,11372.0,240.6164,241.0734,240.4276,240.676,11372.0
2024-10-24 13:00:00,242.14,242.37,241.25,241.25,31942.0,240.5667,240.7952,239.6825,239.6825,31942.0
2024-10-24 13:10:00,241.36,241.61,241.06,241.61,10313.0,239.7918,240.0401,239.4937,240.0401,10313.0
2024-10-24 13:20:00,241.6,241.62,240.89,241.13,18593.0,240.0302,240.0501,239.3248,239.5632,18593.0
2024-10-24 13:30:00,240.97,241.52,240.72,241.45,11153.0,239.4043,239.9507,239.1559,239.8812,11153.0
2024-10-24 13:40:00,241.34,241.88,241.3,241.55,12144.0,239.7719,240.3084,239.7321,239.9805,12144.0
2024-10-24 13:50:00,241.73,241.73,241.51,241.51,7400.0,240.1593,240.1593,239.9408,239.9408,7400.0
2024-10-24 14:00:00,241.51,241.71,241.12,241.47,12922.0,239.9408,240.1395,239.5533,239.901,12922.0
2024-10-24 14:10:00,241.47,241.75,241.0,241.11,15795.0,239.901,240.1792,239.4341,239.5434,15795.0
2024-10-24 14:20:00,240.85,241.52,240.85,241.19,15272.0,239.2851,239.9507,239.2851,239.6229,15272.0
2024-10-24 14:30:00,241.19,241.41,240.91,241.26,15183.0,239.6229,239.8414,239.3447,239.6924,15183.0
2024-10-24 14:40:00,241.26,241.26,240.08,240.12,28318.0,239.6924,239.6924,238.5201,238.5598,28318.0
2024-10-24 14:50:00,239.99,240.22,239.32,239.42,28684.0,238.4307,238.6592,237.765,237.8644,28684.0
2024-10-24 15:00:00,239.33,240.11,239.13,240.11,38472.0,237.7749,238.5499,237.5762,238.5499,38472.0
2024-10-24 15:10:00,240.2,240.64,239.24,239.33,39108.0,238.6393,239.0764,237.6855,237.7749,39108.0
2024-10-24 15:20:00,239.13,239.55,239.13,239.15,31716.0,237.5762,237.9935,237.5762,237.5961,31716.0
2024-10-24 15:30:00,239.14,239.27,238.73,238.77,21934.0,237.5862,237.7153,237.1788,237.2186,21934.0
2024-10-24 15:40:00,238.78,239.44,238.62,239.35,46207.0,237.2285,237.8842,237.0696,237.7948,46207.0
2024-10-24 15:50:00,239.3,239.65,238.83,239.2,110207.0,237.7451,238.0929,237.2782,237.6458,110207.0
2024-10-25 09:30:00,260.0,260.49,253.6,255.45,223081.0,258.3106,258.7975,251.9522,253.7902,223081.0
2024-10-25 09:40:00,255.46,256.9,252.8,255.09,71178.0,253.8001,255.2308,251.1574,253.4325,71178.0
2024-10-25 09:50:00,254.9,256.52,254.04,256.44,75638.0,253.2438,254.8532,252.3894,254.7738,75638.0
2024-10-25 10:00:00,256.6,258.5,256.16,256.38,91190.0,254.9327,256.8204,254.4956,254.7142,91190.0
2024-10-25 10:10:00,256.36,260.0,256.32,258.96,47656.0,254.6943,258.3106,254.6545,257.2774,47656.0
2024-10-25 10:20:00,258.67,259.25,258.29,258.44,29714.0,256.9893,257.5655,256.6117,256.7608,29714.0
2024-10-25 10:30:00,258.47,259.02,257.77,257.85,39879.0,256.7906,257.337,256.0951,256.1746,39879.0
2024-10-25 10:40:00,258.02,259.73,257.59,259.13,42987.0,256.3435,258.0424,255.9163,257.4463,42987.0
2024-10-25 10:50:00,259.11,259.68,258.52,258.68,46237.0,257.4264,257.9927,256.8403,256.9992,46237.0
2024-10-25 11:00:00,258.68,260.0,258.32,258.32,34937.0,256.9992,258.3106,256.6416,256.6416,34937.0
2024-10-25 11:10:00,258.32,258.32,257.0,257.15,32966.0,256.6416,256.6416,255.3301,255.4792,32966.0
2024-10-25 11:20:00,257.11,257.36,256.0,256.3,29460.0,255.4394,255.6878,254.3366,254.6347,29460.0
2024-10-25 11:30:00,256.51,257.76,256.34,256.38,28176.0,254.8433,256.0852,254.6744,254.7142,28176.0
2024-10-25 11:40:00,256.38,257.35,256.23,257.24,24899.0,254.7142,255.6779,254.5651,255.5686,24899.0
2024-10-25 11:50:00,257.35,258.13,257.32,258.08,28074.0,255.6779,256.4528,255.648,256.4031,28074.0
2024-10-25 12:00:00,258.11,258.77,257.43,257.8,27538.0,256.4329,257.0886,255.7573,256.1249,27538.0
2024-10-25 12:10:00,258.0,258.06,257.08,257.31,23254.0,256.3236,256.3832,255.4096,255.6381,23254.0
2024-10-25 12:20:00,257.31,258.68,257.31,258.68,24942.0,255.6381,256.9992,255.6381,256.9992,24942.0
2024-10-25 12:30:00,258.74,258.77,257.17,257.19,25784.0,257.0588,257.0886,255.499,255.5189,25784.0
2024-10-25 12:40:00,257.28,257.64,256.62,257.01,30798.0,255.6083,255.966,254.9526,255.3401,30798.0
2024-10-25 12:50:00,257.01,257.63,256.43,257.13,31047.0,255.3401,255.956,254.7638,255.4593,31047.0
2024-10-25 13:00:00,256.92,257.34,256.41,256.87,14097.0,255.2506,255.6679,254.744,255.201,14097.0
2024-10-25 13:10:00,257.02,257.61,256.77,256.98,29306.0,255.35,255.9362,255.1016,255.3103,29306.0
2024-10-25 13:20:00,256.98,258.4,256.81,257.94,37084.0,255.3103,256.721,255.1414,256.264,37084.0
2024-10-25 13:30:00,257.86,257.86,256.36,256.69,28585.0,256.1845,256.1845,254.6943,255.0221,28585.0
2024-10-25 13:40:00,256.69,256.82,255.95,256.43,28292.0,255.0221,255.1513,254.287,254.7638,28292.0
2024-10-25 13:50:00,256.43,257.03,256.2,256.87,24698.0,254.7638,255.3599,254.5353,255.201,24698.0
2024-10-25 14:00:00,256.87,257.58,256.47,257.41,26351.0,255.201,255.9064,254.8036,255.7375,26351.0
2024-10-25 14:10:00,257.23,257.62,256.29,256.29,41885.0,255.5586,255.9461,254.6247,254.6247,41885.0
2024-10-25 14:20:00,256.34,257.63,255.77,256.78,34136.0,254.6744,255.956,254.1081,255.1116,34136.0
2024-10-25 14:30:00,256.7,258.14,256.64,257.85,34179.0,255.0321,256.4627,254.9725,256.1746,34179.0
2024-10-25 14:40:00,257.73,258.51,257.6,257.62,29745.0,256.0554,256.8303,255.9262,255.9461,29745.0
2024-10-25 14:50:00,257.69,257.81,256.73,256.73,29578.0,256.0156,256.1349,255.0619,255.0619,29578.0
2024-10-25 15:00:00,256.78,257.85,256.29,257.01,40729.0,255.1116,256.1746,254.6247,255.3401,40729.0
2024-10-25 15:10:00,257.15,257.88,257.13,257.47,41421.0,255.4792,256.2044,255.4593,255.7971,41421.0
2024-10-25 15:20:00,257.53,257.61,257.1,257.22,32136.0,255.8567,255.9362,255.4295,255.5487,32136.0
2024-10-25 15:30:00,257.22,257.52,256.82,257.39,41978.0,255.5487,255.8467,255.1513,255.7176,41978.0
2024-10-25 15:40:00,257.39,257.58,256.2,256.48,52989.0,255.7176,255.9064,254.5353,254.8135,52989.0
2024-10-25 15:50:00,256.54,257.35,255.42,256.07,183913.0,254.8731,255.6779,253.7604,254.4062,183913.0
2024-10-28 09:30:00,258.0,259.33,251.52,254.94,37627.0,256.3236,257.645,249.8857,253.2835,37627.0
2024-10-28 09:40:00,254.38,255.3,253.21,254.71,36031.0,252.7272,253.6412,251.5648,253.055,36031.0
2024-10-28 09:50:00,254.99,255.27,253.12,253.26,33325.0,253.3332,253.6114,251.4753,251.6144,33325.0
2024-10-28 10:00:00,253.23,253.23,251.22,252.67,19215.0,251.5846,251.5846,249.5877,251.0283,19215.0
2024-10-28 10:10:00,252.67,253.55,251.12,251.44,14295.0,251.0283,251.9025,249.4883,249.8063,14295.0
2024-10-28 10:20:00,251.6,252.05,250.68,251.86,19652.0,249.9652,250.4123,249.0512,250.2235,19652.0
2024-10-28 10:30:00,251.92,252.66,251.38,251.52,21624.0,250.2831,251.0183,249.7466,249.8857,21624.0
2024-10-28 10:40:00,251.52,251.68,249.7,249.87,17319.0,249.8857,250.0447,248.0776,248.2465,17319.0
2024-10-28 10:50:00,249.87,251.42,249.86,251.17,15276.0,248.2465,249.7864,248.2365,249.538,15276.0
2024-10-28 11:00:00,251.51,252.25,250.36,250.36,19432.0,249.8758,250.611,248.7333,248.7333,19432.0
2024-10-28 11:10:00,250.27,251.06,250.2,250.49,15082.0,248.6439,249.4287,248.5743,248.8624,15082.0
2024-10-28 11:20:00,250.68,250.87,250.09,250.23,12520.0,249.0512,249.24,248.465,248.6041,12520.0
2024-10-28 11:30:00,250.23,250.85,249.89,250.8,15150.0,248.6041,249.2201,248.2663,249.1704,15150.0
2024-10-28 11:40:00,250.9,251.07,250.56,251.07,8377.0,249.2698,249.4387,248.932,249.4387,8377.0
2024-10-28 11:50:00,251.06,251.08,250.23,250.46,14552.0,249.4287,249.4486,248.6041,248.8326,14552.0
2024-10-28 12:00:00,250.34,250.46,249.44,249.89,14000.0,248.7134,248.8326,247.8193,248.2663,14000.0
2024-10-28 12:10:00,249.84,250.08,249.7,249.81,11458.0,248.2167,248.4551,248.0776,248.1868,11458.0
2024-10-28 12:20:00,249.81,250.07,249.48,250.03,19224.0,248.1868,248.4452,247.859,248.4054,19224.0
2024-10-28 12:30:00,250.11,250.14,249.36,249.5,11210.0,248.4849,248.5147,247.7398,247.8789,11210.0
2024-10-28 12:40:00,249.51,250.05,249.49,249.67,12919.0,247.8888,248.4253,247.8689,248.0478,12919.0
2024-10-28 12:50:00,249.73,250.15,248.09,248.31,17814.0,248.1074,248.5246,246.478,246.6966,17814.0
2024-10-28 13:00:00,248.26,249.12,248.25,248.99,11184.0,246.6469,247.5013,246.637,247.3722,11184.0
2024-10-28 13:10:00,249.07,250.06,249.07,249.45,17504.0,247.4517,248.4352,247.4517,247.8292,17504.0
2024-10-28 13:20:00,249.58,249.76,249.08,249.21,7923.0,247.9583,248.1372,247.4616,247.5907,7923.0
2024-10-28 13:30:00,249.2,249.65,248.97,249.38,11594.0,247.5808,248.0279,247.3523,247.7596,11594.0
2024-10-28 13:40:00,249.26,249.27,248.43,248.43,10687.0,247.6404,247.6504,246.8158,246.8158,10687.0
2024-10-28 13:50:00,248.32,248.78,248.12,248.71,13020.0,246.7065,247.1635,246.5078,247.094,13020.0
2024-10-28 14:00:00,248.72,248.96,248.4,248.73,9598.0,247.1039,247.3424,246.786,247.1139,9598.0
2024-10-28 14:10:00,248.8,248.8,248.34,248.63,9285.0,247.1834,247.1834,246.7264,247.0145,9285.0
2024-10-28 14:20:00,248.63,248.64,248.01,248.18,12340.0,247.0145,247.0244,246.3985,246.5674,12340.0
2024-10-28 14:30:00,248.03,248.66,248.03,248.6,10093.0,246.4184,247.0443,246.4184,246.9847,10093.0
2024-10-28 14:40:00,248.61,248.88,248.32,248.79,15649.0,246.9946,247.2629,246.7065,247.1735,15649.0
2024-10-28 14:50:00,248.69,249.08,248.39,248.39,15145.0,247.0741,247.4616,246.7761,246.7761,15145.0
2024-10-28 15:00:00,248.33,248.54,247.82,248.21,9798.0,246.7165,246.9251,246.2098,246.5972,9798.0
2024-10-28 15:10:00,248.11,248.11,247.66,247.95,10663.0,246.4979,246.4979,246.0508,246.3389,10663.0
2024-10-28 15:20:00,247.91,248.15,247.71,248.03,13772.0,246.2992,246.5376,246.1005,246.4184,13772.0
2024-10-28 15:30:00,248.01,248.37,247.61,247.93,20075.0,246.3985,246.7562,246.0011,246.3191,20075.0
2024-10-28 15:40:00,247.95,248.42,247.42,248.38,33925.0,246.3389,246.8059,245.8124,246.7661,33925.0
2024-10-28 15:50:00,248.38,248.38,246.27,246.82,162430.0,246.7661,246.7661,244.6698,245.2163,162430.0
2024-10-29 09:30:00,247.62,249.2,247.23,248.96,13679.0,246.0111,247.5808,245.6236,247.3424,13679.0
2024-10-29 09:40:00,248.96,249.59,248.77,249.02,17285.0,247.3424,247.9683,247.1536,247.402,17285.0
2024-10-29 09:50:00,249.26,250.09,249.14,249.54,20137.0,247.6404,248.465,247.5212,247.9186,20137.0
2024-10-29 10:00:00,249.35,249.54,248.3,248.3,12231.0,247.7298,247.9186,246.6867,246.6867,12231.0
2024-10-29 10:10:00,248.53,248.65,247.44,248.12,15990.0,246.9152,247.0344,245.8322,246.5078,15990.0
2024-10-29 10:20:00,247.84,248.06,246.92,247.28,14835.0,246.2296,246.4482,245.3156,245.6733,14835.0
2024-10-29 10:30:00,247.42,248.7,247.19,248.61,17101.0,245.8124,247.0841,245.5839,246.9946,17101.0
2024-10-29 10:40:00,248.66,248.72,248.16,248.25,18457.0,247.0443,247.1039,246.5476,246.637,18457.0
2024-10-29 10:50:00,248.43,249.6,248.26,249.41,22664.0,246.8158,247.9782,246.6469,247.7894,22664.0
2024-10-29 11:00:00,249.19,249.21,247.1,247.37,8147.0,247.5709,247.5907,245.4945,245.7627,8147.0
2024-10-29 11:10:00,247.04,248.06,246.92,247.76,26932.0,245.4348,246.4482,245.3156,246.1502,26932.0
2024-10-29 11:20:00,247.76,247.82,247.32,247.74,12643.0,246.1502,246.2098,245.713,246.1303,12643.0
2024-10-29 11:30:00,247.75,247.96,247.24,247.4,8263.0,246.1402,246.3489,245.6335,245.7925,8263.0
2024-10-29 11:40:00,247.4,247.72,246.47,246.51,7786.0,245.7925,246.1104,244.8685,244.9083,7786.0
2024-10-29 11:50:00,246.62,247.03,246.4,246.87,10821.0,245.0176,245.4249,244.799,245.2659,10821.0
2024-10-29 12:00:00,246.88,247.12,246.24,246.24,6452.0,245.2759,245.5143,244.64,244.64,6452.0
2024-10-29 12:10:00,246.25,246.65,245.89,245.94,7427.0,244.65,245.0474,244.2923,244.342,7427.0
2024-10-29 12:20:00,245.95,246.26,245.42,245.52,11418.0,244.3519,244.6599,243.8254,243.9247,11418.0
2024-10-29 12:30:00,245.47,245.71,245.26,245.45,7243.0,243.875,244.1135,243.6664,243.8552,7243.0
2024-10-29 12:40:00,245.7,246.11,245.29,246.11,7949.0,244.1036,244.5109,243.6962,244.5109,7949.0
2024-10-29 12:50:00,246.0,246.4,245.93,245.93,10050.0,244.4016,244.799,244.3321,244.3321,10050.0
2024-10-29 13:00:00,245.95,246.53,245.8,245.8,8500.0,244.3519,244.9282,244.2029,244.2029,8500.0
2024-10-29 13:10:00,245.87,246.7,245.68,246.15,13683.0,244.2724,245.0971,244.0837,244.5506,13683.0
2024-10-29 13:20:00,246.16,246.32,245.79,246.2,5953.0,244.5606,244.7195,244.193,244.6003,5953.0
2024-10-29 13:30:00,246.27,246.27,245.93,246.21,6536.0,244.6698,244.6698,244.3321,244.6102,6536.0
2024-10-29 13:40:00,245.95,246.02,245.42,245.47,6178.0,244.3519,244.4215,243.8254,243.875,6178.0
2024-10-29 13:50:00,245.74,245.94,245.08,245.54,14730.0,244.1433,244.342,243.4876,243.9446,14730.0
2024-10-29 14:00:00,245.37,245.71,245.25,245.25,10897.0,243.7757,244.1135,243.6565,243.6565,10897.0
2024-10-29 14:10:00,245.24,245.36,244.31,244.49,15132.0,243.6465,243.7658,242.7226,242.9014,15132.0
2024-10-29 14:20:00,244.38,244.48,244.07,244.28,11409.0,242.7921,242.8915,242.4841,242.6928,11409.0
2024-10-29 14:30:00,244.28,244.53,243.83,243.84,18234.0,242.6928,242.9412,242.2457,242.2556,18234.0
2024-10-29 14:40:00,243.97,244.73,243.93,244.7,17901.0,242.3848,243.1399,242.3451,243.11,17901.0
2024-10-29 14:50:00,244.66,245.6,244.66,245.6,11189.0,243.0703,244.0042,243.0703,244.0042,11189.0
2024-10-29 15:00:00,245.86,245.96,245.18,245.23,11303.0,244.2625,244.3619,243.5869,243.6366,11303.0
2024-10-29 15:10:00,245.23,245.33,245.02,245.21,9589.0,243.6366,243.736,243.428,243.6167,9589.0
2024-10-29 15:20:00,245.21,245.48,245.1,245.24,14382.0,243.6167,243.885,243.5074,243.6465,14382.0
2024-10-29 15:30:00,245.28,245.63,245.0,245.08,23148.0,243.6863,244.034,243.4081,243.4876,23148.0
2024-10-29 15:40:00,245.02,245.14,244.5,245.03,35663.0,243.428,243.5472,242.9113,243.4379,35663.0
2024-10-29 15:50:00,245.03,245.12,244.04,244.42,188059.0,243.4379,243.5273,242.4543,242.8319,188059.0
2024-10-30 09:30:00,243.3,244.92,242.2,243.16,22876.0,241.7191,243.3286,240.6263,241.5801,22876.0
2024-10-30 09:40:00,242.49,242.9,241.51,242.67,12950.0,240.9144,241.3217,239.9408,241.0932,12950.0
2024-10-30 09:50:00,242.33,245.0,241.98,244.48,21277.0,240.7554,243.4081,240.4077,242.8915,21277.0
2024-10-30 10:00:00,244.48,245.47,244.0,244.95,2790.0,242.8915,243.875,242.4146,243.3584,2790.0
2024-10-30 10:10:00,244.89,245.71,244.84,245.44,8748.0,243.2988,244.1135,243.2491,243.8452,8748.0
2024-10-30 10:20:00,245.7,245.85,243.88,244.18,13680.0,244.1036,244.2526,242.2954,242.5934,13680.0
2024-10-30 10:30:00,244.18,244.51,243.61,243.94,9948.0,242.5934,242.9213,242.0271,242.355,9948.0
2024-10-30 10:40:00,243.74,244.24,243.48,243.56,9111.0,242.1563,242.653,241.898,241.9775,9111.0
2024-10-30 10:50:00,243.56,244.19,242.6,243.45,16050.0,241.9775,242.6034,241.0237,241.8682,16050.0
2024-10-30 11:00:00,243.76,243.76,242.18,242.45,6823.0,242.1762,242.1762,240.6064,240.8747,6823.0
2024-10-30 11:10:00,242.36,242.59,242.06,242.55,8558.0,240.7853,241.0138,240.4872,240.974,8558.0
2024-10-30 11:20:00,242.28,242.55,241.16,241.84,10016.0,240.7058,240.974,239.593,240.2686,10016.0
2024-10-30 11:30:00,241.87,241.96,241.2,241.79,11745.0,240.2984,240.3879,239.6328,240.219,11745.0
2024-10-30 11:40:00,241.76,242.02,241.21,241.39,6933.0,240.1892,240.4475,239.6427,239.8216,6933.0
2024-10-30 11:50:00,241.59,242.45,241.34,242.15,18728.0,240.0203,240.8747,239.7719,240.5766,18728.0
2024-10-30 12:00:00,242.35,242.35,241.47,241.79,16805.0,240.7753,240.7753,239.901,240.219,16805.0
2024-10-30 12:10:00,241.74,241.78,241.06,241.09,10865.0,240.1693,240.209,239.4937,239.5235,10865.0
2024-10-30 12:20:00,241.06,242.09,241.06,241.7,22752.0,239.4937,240.517,239.4937,240.1295,22752.0
2024-10-30 12:30:00,241.84,242.42,241.7,242.21,6590.0,240.2686,240.8449,240.1295,240.6362,6590.0
2024-10-30 12:40:00,242.08,242.6,241.43,241.64,18757.0,240.5071,241.0237,239.8613,240.0699,18757.0
2024-10-30 12:50:00,241.57,242.52,241.57,242.4,6280.0,240.0004,240.9442,240.0004,240.825,6280.0
2024-10-30 13:00:00,242.4,243.05,242.38,242.98,4958.0,240.825,241.4708,240.8051,241.4012,4958.0
2024-10-30 13:10:00,242.98,243.38,242.83,243.27,3727.0,241.4012,241.7986,241.2522,241.6893,3727.0
2024-10-30 13:20:00,243.27,243.66,243.09,243.21,4050.0,241.6893,242.0768,241.5105,241.6297,4050.0
2024-10-30 13:30:00,243.32,243.55,242.88,243.34,5598.0,241.739,241.9675,241.3019,241.7589,5598.0
2024-10-30 13:40:00,243.34,243.66,243.14,243.59,5239.0,241.7589,242.0768,241.5602,242.0073,5239.0
2024-10-30 13:50:00,243.48,243.66,243.01,243.6,7336.0,241.898,242.0768,241.431,242.0172,7336.0
2024-10-30 14:00:00,243.6,243.96,243.46,243.79,11950.0,242.0172,242.3749,241.8781,242.206,11950.0
2024-10-30 14:10:00,243.62,243.64,242.93,242.93,5079.0,242.0371,242.0569,241.3515,241.3515,5079.0
2024-10-30 14:20:00,242.91,242.96,242.32,242.7,6867.0,241.3317,241.3814,240.7455,241.123,6867.0
2024-10-30 14:30:00,242.76,242.87,242.46,242.58,5902.0,241.1827,241.2919,240.8846,241.0038,5902.0
2024-10-30 14:40:00,242.62,242.95,242.61,242.83,6543.0,241.0436,241.3714,241.0336,241.2522,6543.0
2024-10-30 14:50:00,242.81,242.84,242.41,242.68,12526.0,241.2323,241.2621,240.8349,241.1032,12526.0
2024-10-30 15:00:00,242.76,242.83,242.04,242.15,11173.0,241.1827,241.2522,240.4673,240.5766,11173.0
2024-10-30 15:10:00,242.24,242.62,241.88,242.02,10108.0,240.666,241.0436,240.3084,240.4475,10108.0
2024-10-30 15:20:00,241.94,242.79,241.94,242.79,14239.0,240.368,241.2125,240.368,241.2125,14239.0
2024-10-30 15:30:00,242.77,242.85,242.41,242.43,26928.0,241.1926,241.2721,240.8349,240.8548,26928.0
2024-10-30 15:40:00,242.51,242.78,241.99,242.14,28879.0,240.9343,241.2025,240.4177,240.5667,28879.0
2024-10-30 15:50:00,242.28,243.09,242.0,242.9,112297.0,240.7058,241.5105,240.4276,241.3217,112297.0
2024-10-31 09:30:00,242.0,242.91,241.18,242.08,21678.0,240.4276,241.3317,239.6129,240.5071,21678.0
2024-10-31 09:40:00,242.19,243.13,242.08,242.56,16412.0,240.6164,241.5502,240.5071,240.984,16412.0
2024-10-31 09:50:00,242.56,243.67,242.56,243.41,25261.0,240.984,242.0867,240.984,241.8284,25261.0
2024-10-31 10:00:00,243.27,243.31,242.1,242.9,11887.0,241.6893,241.7291,240.5269,241.3217,11887.0
2024-10-31 10:10:00,243.01,243.66,242.62,243.4,16329.0,241.431,242.0768,241.0436,241.8185,16329.0
2024-10-31 10:20:00,243.4,243.57,241.65,241.78,10003.0,241.8185,241.9874,240.0799,240.209,10003.0
2024-10-31 10:30:00,242.03,242.03,240.7,240.92,20948.0,240.4574,240.4574,239.136,239.3546,20948.0
2024-10-31 10:40:00,241.08,241.53,240.67,241.49,22199.0,239.5136,239.9606,239.1062,239.9209,22199.0
2024-10-31 10:50:00,241.5,242.27,241.19,241.3,6900.0,239.9308,240.6958,239.6229,239.7321,6900.0
2024-10-31 11:00:00,241.22,241.67,240.85,241.67,7816.0,239.6527,240.0997,239.2851,240.0997,7816.0
2024-10-31 11:10:00,241.47,242.03,241.46,241.67,6419.0,239.901,240.4574,239.8911,240.0997,6419.0
2024-10-31 11:20:00,241.65,241.94,240.87,240.98,8487.0,240.0799,240.368,239.3049,239.4142,8487.0
2024-10-31 11:30:00,240.97,241.28,240.53,241.16,6116.0,239.4043,239.7123,238.9671,239.593,6116.0
2024-10-31 11:40:00,240.97,241.2,240.64,240.8,6958.0,239.4043,239.6328,239.0764,239.2354,6958.0
2024-10-31 11:50:00,240.8,241.29,240.79,241.05,6966.0,239.2354,239.7222,239.2255,239.4838,6966.0
2024-10-31 12:00:00,241.05,241.4,240.87,241.26,5691.0,239.4838,239.8315,239.3049,239.6924,5691.0
2024-10-31 12:10:00,241.16,241.51,241.1,241.1,7227.0,239.593,239.9408,239.5334,239.5334,7227.0
2024-10-31 12:20:00,241.1,241.39,241.0,241.34,6957.0,239.5334,239.8216,239.4341,239.7719,6957.0
2024-10-31 12:30:00,241.3,241.36,240.7,240.77,4196.0,239.7321,239.7918,239.136,239.2056,4196.0
2024-10-31 12:40:00,240.86,241.2,240.79,240.79,6267.0,239.295,239.6328,239.2255,239.2255,6267.0
2024-10-31 12:50:00,240.9,241.72,240.67,241.53,8433.0,239.3347,240.1494,239.1062,239.9606,8433.0
2024-10-31 13:00:00,241.54,242.2,241.53,241.73,6916.0,239.9706,240.6263,239.9606,240.1593,6916.0
2024-10-31 13:10:00,241.72,241.79,241.37,241.66,7511.0,240.1494,240.219,239.8017,240.0898,7511.0
2024-10-31 13:20:00,241.68,242.09,241.68,241.91,8572.0,240.1097,240.517,240.1097,240.3382,8572.0
2024-10-31 13:30:00,241.88,241.88,241.45,241.73,9520.0,240.3084,240.3084,239.8812,240.1593,9520.0
2024-10-31 13:40:00,241.55,241.63,240.98,241.41,8632.0,239.9805,240.06,239.4142,239.8414,8632.0
2024-10-31 13:50:00,241.53,241.87,241.42,241.87,9035.0,239.9606,240.2984,239.8514,240.2984,9035.0
2024-10-31 14:00:00,241.86,241.87,241.46,241.75,7069.0,240.2885,240.2984,239.8911,240.1792,7069.0
2024-10-31 14:10:00,241.69,242.16,241.69,242.03,9519.0,240.1196,240.5866,240.1196,240.4574,9519.0
2024-10-31 14:20:00,242.03,242.36,241.77,242.02,8675.0,240.4574,240.7853,240.1991,240.4475,8675.0
2024-10-31 14:30:00,242.02,242.71,242.0,242.37,15138.0,240.4475,241.133,240.4276,240.7952,15138.0
2024-10-31 14:40:00,242.46,243.18,242.43,242.68,13918.0,240.8846,241.5999,240.8548,241.1032,13918.0
2024-10-31 14:50:00,242.72,243.17,242.65,243.05,10130.0,241.1429,241.59,241.0734,241.4708,10130.0
2024-10-31 15:00:00,243.13,243.26,242.84,243.12,12083.0,241.5502,241.6794,241.2621,241.5403,12083.0
2024-10-31 15:10:00,243.07,243.09,242.8,243.09,12495.0,241.4906,241.5105,241.2224,241.5105,12495.0
2024-10-31 15:20:00,243.01,243.08,242.77,242.88,17296.0,241.431,241.5006,241.1926,241.3019,17296.0
2024-10-31 15:30:00,242.89,243.08,242.73,242.85,12262.0,241.3118,241.5006,241.1528,241.2721,12262.0
2024-10-31 15:40:00,242.79,243.1,242.43,243.04,20725.0,241.2125,241.5204,240.8548,241.4608,20725.0
2024-10-31 15:50:00,243.11,243.17,242.33,242.39,88260.0,241.5304,241.59,240.7554,240.8151,88260.0
2024-11-01 09:30:00,242.0,243.64,241.11,243.33,20454.0,240.4276,242.0569,239.5434,241.749,20454.0
2024-11-01 09:40:00,243.35,243.35,242.35,243.12,12340.0,241.7688,241.7688,240.7753,241.5403,12340.0
2024-11-01 09:50:00,243.12,243.47,242.38,243.36,9993.0,241.5403,241.888,240.8051,241.7788,9993.0
2024-11-01 10:00:00,243.64,244.01,242.64,243.76,11891.0,242.0569,242.4245,241.0634,242.1762,11891.0
2024-11-01 10:10:00,243.81,244.58,243.23,244.25,12908.0,242.2258,242.9908,241.6496,242.663,12908.0
2024-11-01 10:20:00,244.2,244.24,243.44,243.59,8567.0,242.6133,242.653,241.8582,242.0073,8567.0
2024-11-01 10:30:00,243.82,244.03,243.32,243.73,8471.0,242.2358,242.4444,241.739,242.1464,8471.0
2024-11-01 10:40:00,243.7,245.79,243.69,245.79,26183.0,242.1165,244.193,242.1066,244.193,26183.0
2024-11-01 10:50:00,245.52,246.38,245.11,246.37,13128.0,243.9247,244.7791,243.5174,244.7692,13128.0
2024-11-01 11:00:00,246.22,246.36,245.78,246.09,15017.0,244.6202,244.7593,244.183,244.491,15017.0
2024-11-01 11:10:00,246.18,246.77,245.98,246.21,12800.0,244.5804,245.1666,244.3817,244.6102,12800.0
2024-11-01 11:20:00,246.06,246.27,245.97,246.15,7972.0,244.4612,244.6698,244.3718,244.5506,7972.0
2024-11-01 11:30:00,246.14,246.18,245.71,245.81,9647.0,244.5407,244.5804,244.1135,244.2128,9647.0
2024-11-01 11:40:00,245.81,246.26,245.71,245.8,10999.0,244.2128,244.6599,244.1135,244.2029,10999.0
2024-11-01 11:50:00,245.75,246.11,245.42,245.65,12023.0,244.1532,244.5109,243.8254,244.0539,12023.0
2024-11-01 12:00:00,245.75,245.92,245.66,245.89,8440.0,244.1532,244.3221,244.0638,244.2923,8440.0
2024-11-01 12:10:00,245.9,246.05,245.89,246.05,6372.0,244.3023,244.4513,244.2923,244.4513,6372.0
2024-11-01 12:20:00,246.06,246.07,245.68,246.01,10110.0,244.4612,244.4711,244.0837,244.4115,10110.0
2024-11-01 12:30:00,246.02,246.56,246.02,246.2,8625.0,244.4215,244.958,244.4215,244.6003,8625.0
2024-11-01 12:40:00,246.17,246.17,245.52,245.71,5834.0,244.5705,244.5705,243.9247,244.1135,5834.0
2024-11-01 12:50:00,245.67,245.77,245.32,245.42,7143.0,244.0737,244.1731,243.726,243.8254,7143.0
2024-11-01 13:00:00,245.33,245.44,245.09,245.15,6662.0,243.736,243.8452,243.4975,243.5571,6662.0
2024-11-01 13:10:00,245.15,245.55,244.99,245.39,7853.0,243.5571,243.9545,243.3982,243.7956,7853.0
2024-11-01 13:20:00,245.3,245.45,245.02,245.17,7557.0,243.7061,243.8552,243.428,243.577,7557.0
2024-11-01 13:30:00,245.23,245.23,244.21,244.67,8977.0,243.6366,243.6366,242.6232,243.0802,8977.0
2024-11-01 13:40:00,244.67,244.67,244.35,244.4,5625.0,243.0802,243.0802,242.7623,242.812,5625.0
2024-11-01 13:50:00,244.4,244.6,244.28,244.41,8344.0,242.812,243.0107,242.6928,242.8219,8344.0
2024-11-01 14:00:00,244.3,244.58,243.93,243.93,8233.0,242.7126,242.9908,242.3451,242.3451,8233.0
2024-11-01 14:10:00,243.93,244.43,243.67,243.97,15718.0,242.3451,242.8418,242.0867,242.3848,15718.0
2024-11-01 14:20:00,243.97,244.43,243.9,244.16,6949.0,242.3848,242.8418,242.3152,242.5736,6949.0
2024-11-01 14:30:00,244.16,244.99,244.06,244.88,12006.0,242.5736,243.3982,242.4742,243.2889,12006.0
2024-11-01 14:40:00,244.87,244.87,244.25,244.38,8098.0,243.2789,243.2789,242.663,242.7921,8098.0
2024-11-01 14:50:00,244.38,244.63,244.2,244.54,11483.0,242.7921,243.0405,242.6133,242.9511,11483.0
2024-11-01 15:00:00,244.73,244.73,244.27,244.62,10225.0,243.1399,243.1399,242.6828,243.0306,10225.0
2024-11-01 15:10:00,244.62,244.73,244.36,244.61,10755.0,243.0306,243.1399,242.7723,243.0206,10755.0
2024-11-01 15:20:00,244.6,244.73,243.91,244.11,13876.0,243.0107,243.1399,242.3252,242.5239,13876.0
2024-11-01 15:30:00,244.08,244.3,243.75,243.91,18107.0,242.4941,242.7126,242.1662,242.3252,18107.0
2024-11-01 15:40:00,244.26,244.48,243.88,243.89,22867.0,242.6729,242.8915,242.2954,242.3053,22867.0
2024-11-01 15:50:00,243.89,244.35,243.45,244.29,79537.0,242.3053,242.7623,241.8682,242.7027,79537.0
2024-11-04 09:30:00,245.0,246.26,244.99,245.64,15460.0,243.4081,244.6599,243.3982,244.0439,15460.0
2024-11-04 09:40:00,246.04,246.97,244.92,246.53,21231.0,244.4413,245.3653,243.3286,244.9282,21231.0
2024-11-04 09:50:00,246.48,246.81,246.06,246.68,17285.0,244.8785,245.2063,244.4612,245.0772,17285.0
2024-11-04 10:00:00,246.87,247.75,246.7,246.9,15008.0,245.2659,246.1402,245.0971,245.2958,15008.0
2024-11-04 10:10:00,246.74,247.75,246.71,247.28,20374.0,245.1368,246.1402,245.107,245.6733,20374.0
2024-11-04 10:20:00,247.27,247.5,246.03,246.31,11009.0,245.6633,245.8919,244.4314,244.7096,11009.0
2024-11-04 10:30:00,246.27,246.56,245.61,245.72,6097.0,244.6698,244.958,244.0141,244.1234,6097.0
2024-11-04 10:40:00,245.74,245.77,245.18,245.48,20024.0,244.1433,244.1731,243.5869,243.885,20024.0
2024-11-04 10:50:00,245.52,245.69,244.7,244.84,14827.0,243.9247,244.0936,243.11,243.2491,14827.0
2024-11-04 11:00:00,244.63,245.11,244.63,244.81,11444.0,243.0405,243.5174,243.0405,243.2193,11444.0
2024-11-04 11:10:00,244.89,244.89,244.18,244.28,11919.0,243.2988,243.2988,242.5934,242.6928,11919.0
2024-11-04 11:20:00,244.27,244.97,244.27,244.87,10004.0,242.6828,243.3783,242.6828,243.2789,10004.0
2024-11-04 11:30:00,244.53,244.97,244.02,244.66,6689.0,242.9412,243.3783,242.4345,243.0703,6689.0
2024-11-04 11:40:00,244.62,244.66,243.71,244.0,6740.0,243.0306,243.0703,242.1265,242.4146,6740.0
2024-11-04 11:50:00,244.0,244.49,243.77,244.43,8997.0,242.4146,242.9014,242.1861,242.8418,8997.0
2024-11-04 12:00:00,244.43,244.98,244.23,244.65,8233.0,242.8418,243.3882,242.6431,243.0604,8233.0
2024-11-04 12:10:00,244.65,244.78,244.28,244.74,4286.0,243.0604,243.1895,242.6928,243.1498,4286.0
2024-11-04 12:20:00,244.74,245.19,244.74,245.0,7677.0,243.1498,243.5969,243.1498,243.4081,7677.0
2024-11-04 12:30:00,244.95,245.39,244.95,245.22,6864.0,243.3584,243.7956,243.3584,243.6267,6864.0
2024-11-04 12:40:00,245.25,245.73,245.05,245.44,5902.0,243.6565,244.1334,243.4578,243.8452,5902.0
2024-11-04 12:50:00,245.54,245.62,245.11,245.11,8323.0,243.9446,244.0241,243.5174,243.5174,8323.0
2024-11-04 13:00:00,245.17,245.26,244.45,244.51,6439.0,243.577,243.6664,242.8617,242.9213,6439.0
2024-11-04 13:10:00,244.67,244.97,244.36,244.81,7939.0,243.0802,243.3783,242.7723,243.2193,7939.0
2024-11-04 13:20:00,244.77,244.84,244.39,244.39,4663.0,243.1796,243.2491,242.8021,242.8021,4663.0
2024-11-04 13:30:00,244.47,245.09,244.39,244.94,7267.0,242.8815,243.4975,242.8021,243.3485,7267.0
2024-11-04 13:40:00,244.82,245.11,244.81,244.82,6240.0,243.2293,243.5174,243.2193,243.2293,6240.0
2024-11-04 13:50:00,245.01,245.27,244.76,244.76,6261.0,243.418,243.6763,243.1697,243.1697,6261.0
2024-11-04 14:00:00,244.89,244.89,244.26,244.38,8933.0,243.2988,243.2988,242.6729,242.7921,8933.0
2024-11-04 14:10:00,244.38,244.45,244.04,244.07,7562.0,242.7921,242.8617,242.4543,242.4841,7562.0
2024-11-04 14:20:00,244.06,244.1,243.28,243.29,8167.0,242.4742,242.5139,241.6993,241.7092,8167.0
2024-11-04 14:30:00,243.27,243.83,243.17,243.55,9387.0,241.6893,242.2457,241.59,241.9675,9387.0
2024-11-04 14:40:00,243.55,243.55,243.28,243.28,8092.0,241.9675,241.9675,241.6993,241.6993,8092.0
2024-11-04 14:50:00,243.26,243.44,243.06,243.44,11738.0,241.6794,241.8582,241.4807,241.8582,11738.0
2024-11-04 15:00:00,243.53,243.88,243.41,243.79,10010.0,241.9477,242.2954,241.8284,242.206,10010.0
2024-11-04 15:10:00,243.82,244.03,243.55,243.55,13211.0,242.2358,242.4444,241.9675,241.9675,13211.0
2024-11-04 15:20:00,243.52,243.69,243.24,243.58,10760.0,241.9377,242.1066,241.6595,241.9973,10760.0
2024-11-04 15:30:00,243.58,243.91,243.39,243.4,18991.0,241.9973,242.3252,241.8086,241.8185,18991.0
2024-11-04 15:40:00,243.49,243.7,242.83,242.87,23186.0,241.9079,242.1165,241.2522,241.2919,23186.0
2024-11-04 15:50:00,242.97,243.99,242.91,243.6,72333.0,241.3913,242.4047,241.3317,242.0172,72333.0
2024-11-05 09:30:00,243.61,244.29,241.28,241.67,19225.0,242.0271,242.7027,239.7123,240.0997,19225.0
2024-11-05 09:40:00,242.36,243.51,241.94,243.43,28741.0,240.7853,241.9278,240.368,241.8483,28741.0
2024-11-05 09:50:00,243.43,244.31,243.41,244.19,14933.0,241.8483,242.7226,241.8284,242.6034,14933.0
2024-11-05 10:00:00,244.19,245.17,244.05,244.61,25171.0,242.6034,243.577,242.4643,243.0206,25171.0
2024-11-05 10:10:00,244.61,244.93,244.33,244.67,15580.0,243.0206,243.3386,242.7425,243.0802,15580.0
2024-11-05 10:20:00,244.58,245.11,244.31,244.53,23456.0,242.9908,243.5174,242.7226,242.9412,23456.0
2024-11-05 10:30:00,244.76,244.76,243.79,244.19,14860.0,243.1697,243.1697,242.206,242.6034,14860.0
2024-11-05 10:40:00,244.19,244.68,244.0,244.07,13789.0,242.6034,243.0902,242.4146,242.4841,13789.0
2024-11-05 10:50:00,244.18,244.18,243.52,243.68,7496.0,242.5934,242.5934,241.9377,242.0967,7496.0
2024-11-05 11:00:00,243.67,244.25,243.51,243.93,8530.0,242.0867,242.663,241.9278,242.3451,8530.0
2024-11-05 11:10:00,244.08,244.62,243.8,244.62,7229.0,242.4941,243.0306,242.2159,243.0306,7229.0
2024-11-05 11:20:00,244.61,244.86,244.31,244.48,5479.0,243.0206,243.269,242.7226,242.8915,5479.0
2024-11-05 11:30:00,244.49,244.84,244.38,244.56,10399.0,242.9014,243.2491,242.7921,242.971,10399.0
2024-11-05 11:40:00,244.43,244.56,244.02,244.4,7821.0,242.8418,242.971,242.4345,242.812,7821.0
2024-11-05 11:50:00,244.61,244.65,244.13,244.19,7725.0,243.0206,243.0604,242.5438,242.6034,7725.0
2024-11-05 12:00:00,244.26,244.46,243.92,244.41,7240.0,242.6729,242.8716,242.3351,242.8219,7240.0
2024-11-05 12:10:00,244.34,244.95,244.34,244.84,8658.0,242.7524,243.3584,242.7524,243.2491,8658.0
2024-11-05 12:20:00,244.84,244.88,244.57,244.77,9116.0,243.2491,243.2889,242.9809,243.1796,9116.0
2024-11-05 12:30:00,244.69,245.08,244.66,244.72,5591.0,243.1001,243.4876,243.0703,243.1299,5591.0
2024-11-05 12:40:00,244.78,245.28,244.78,245.25,7515.0,243.1895,243.6863,243.1895,243.6565,7515.0
2024-11-05 12:50:00,245.25,245.3,244.96,244.96,6946.0,243.6565,243.7061,243.3684,243.3684,6946.0
2024-11-05 13:00:00,244.96,245.38,244.96,245.26,8420.0,243.3684,243.7856,243.3684,243.6664,8420.0
2024-11-05 13:10:00,245.33,245.47,245.02,245.26,7892.0,243.736,243.875,243.428,243.6664,7892.0
2024-11-05 13:20:00,245.26,245.53,245.11,245.53,7310.0,243.6664,243.9347,243.5174,243.9347,7310.0
2024-11-05 13:30:00,245.53,246.0,245.28,246.0,9024.0,243.9347,244.4016,243.6863,244.4016,9024.0
2024-11-05 13:40:00,246.0,246.51,245.76,245.76,6159.0,244.4016,244.9083,244.1632,244.1632,6159.0
2024-11-05 13:50:00,245.91,246.28,245.76,246.23,7631.0,244.3122,244.6798,244.1632,244.6301,7631.0
2024-11-05 14:00:00,246.08,246.36,245.94,246.18,7268.0,244.4811,244.7593,244.342,244.5804,7268.0
2024-11-05 14:10:00,246.33,246.33,245.91,246.14,8907.0,244.7295,244.7295,244.3122,244.5407,8907.0
2024-11-05 14:20:00,246.15,246.44,246.02,246.13,9371.0,244.5506,244.8387,244.4215,244.5308,9371.0
2024-11-05 14:30:00,246.13,246.42,246.13,246.31,9372.0,244.5308,244.8189,244.5308,244.7096,9372.0
2024-11-05 14:40:00,246.31,246.38,245.96,245.96,6010.0,244.7096,244.7791,244.3619,244.3619,6010.0
2024-11-05 14:50:00,245.98,246.0,245.49,245.6,9212.0,244.3817,244.4016,243.8949,244.0042,9212.0
2024-11-05 15:00:00,245.51,246.31,245.43,246.21,14080.0,243.9148,244.7096,243.8353,244.6102,14080.0
2024-11-05 15:10:00,246.21,246.31,246.01,246.19,14100.0,244.6102,244.7096,244.4115,244.5904,14100.0
2024-11-05 15:20:00,246.18,246.27,245.78,246.11,12680.0,244.5804,244.6698,244.183,244.5109,12680.0
2024-11-05 15:30:00,246.11,246.45,246.05,246.34,13226.0,244.5109,244.8487,244.4513,244.7394,13226.0
2024-11-05 15:40:00,246.26,246.3,245.92,245.92,14616.0,244.6599,244.6997,244.3221,244.3221,14616.0
2024-11-05 15:50:00,245.79,245.79,244.95,245.68,74912.0,244.193,244.193,243.3584,244.0837,74912.0
2024-11-06 09:30:00,248.74,250.0,243.55,243.89,23264.0,247.1238,248.3756,241.9675,242.3053,23264.0
2024-11-06 09:40:00,244.1,245.53,243.44,244.16,7627.0,242.5139,243.9347,241.8582,242.5736,7627.0
2024-11-06 09:50:00,244.56,244.56,242.64,243.92,8156.0,242.971,242.971,241.0634,242.3351,8156.0
2024-11-06 10:00:00,244.31,246.15,243.79,245.04,10554.0,242.7226,244.5506,242.206,243.4478,10554.0
2024-11-06 10:10:00,244.96,245.91,244.62,245.86,28247.0,243.3684,244.3122,243.0306,244.2625,28247.0
2024-11-06 10:20:00,245.79,245.89,242.96,243.28,43008.0,244.193,244.2923,241.3814,241.6993,43008.0
2024-11-06 10:30:00,243.09,245.14,243.09,244.32,31826.0,241.5105,243.5472,241.5105,242.7325,31826.0
2024-11-06 10:40:00,244.06,244.29,243.29,243.54,12577.0,242.4742,242.7027,241.7092,241.9576,12577.0
2024-11-06 10:50:00,243.26,243.65,241.97,242.53,18677.0,241.6794,242.0669,240.3978,240.9541,18677.0
2024-11-06 11:00:00,242.55,243.62,242.06,243.6,4204.0,240.974,242.0371,240.4872,242.0172,4204.0
2024-11-06 11:10:00,243.76,245.11,243.76,244.97,6442.0,242.1762,243.5174,242.1762,243.3783,6442.0
2024-11-06 11:20:00,244.91,245.7,244.46,245.46,5703.0,243.3187,244.1036,242.8716,243.8651,5703.0
2024-11-06 11:30:00,245.45,245.46,244.39,244.39,9031.0,243.8552,243.8651,242.8021,242.8021,9031.0
2024-11-06 11:40:00,244.4,244.68,244.06,244.63,4432.0,242.812,243.0902,242.4742,243.0405,4432.0
2024-11-06 11:50:00,244.61,244.67,244.12,244.4,3807.0,243.0206,243.0802,242.5338,242.812,3807.0
2024-11-06 12:00:00,244.54,244.93,244.2,244.83,4797.0,242.9511,243.3386,242.6133,243.2392,4797.0
2024-11-06 12:10:00,244.83,245.68,244.82,245.04,9870.0,243.2392,244.0837,243.2293,243.4478,9870.0
2024-11-06 12:20:00,245.03,245.4,244.92,245.06,4936.0,243.4379,243.8055,243.3286,243.4677,4936.0
2024-11-06 12:30:00,245.05,245.17,244.6,245.13,3505.0,243.4578,243.577,243.0107,243.5373,3505.0
2024-11-06 12:40:00,244.84,244.88,244.38,244.79,1529.0,243.2491,243.2889,242.7921,243.1995,1529.0
2024-11-06 12:50:00,244.76,244.93,244.53,244.93,4386.0,243.1697,243.3386,242.9412,243.3386,4386.0
2024-11-06 13:00:00,244.93,245.27,244.35,244.38,8457.0,243.3386,243.6763,242.7623,242.7921,8457.0
2024-11-06 13:10:00,244.59,244.89,244.45,244.75,3619.0,243.0008,243.2988,242.8617,243.1597,3619.0
2024-11-06 13:20:00,244.86,244.97,244.53,244.56,4927.0,243.269,243.3783,242.9412,242.971,4927.0
2024-11-06 13:30:00,244.53,244.66,244.0,244.37,7787.0,242.9412,243.0703,242.4146,242.7822,7787.0
2024-11-06 13:40:00,244.33,245.17,244.33,245.17,2287.0,242.7425,243.577,242.7425,243.577,2287.0
2024-11-06 13:50:00,245.08,245.44,244.98,245.07,4248.0,243.4876,243.8452,243.3882,243.4776,4248.0
2024-11-06 14:00:00,245.06,245.2,244.91,244.91,2488.0,243.4677,243.6068,243.3187,243.3187,2488.0
2024-11-06 14:10:00,245.02,245.15,244.84,245.02,1958.0,243.428,243.5571,243.2491,243.428,1958.0
2024-11-06 14:20:00,245.02,245.68,245.02,245.39,4355.0,243.428,244.0837,243.428,243.7956,4355.0
2024-11-06 14:30:00,245.48,245.52,245.09,245.27,3049.0,243.885,243.9247,243.4975,243.6763,3049.0
2024-11-06 14:40:00,245.27,245.27,244.8,244.8,3498.0,243.6763,243.6763,243.2094,243.2094,3498.0
2024-11-06 14:50:00,244.93,245.16,244.67,244.89,5374.0,243.3386,243.5671,243.0802,243.2988,5374.0
2024-11-06 15:00:00,244.83,245.2,244.82,245.06,3028.0,243.2392,243.6068,243.2293,243.4677,3028.0
2024-11-06 15:10:00,245.25,245.75,245.2,245.55,3253.0,243.6565,244.1532,243.6068,243.9545,3253.0
2024-11-06 15:20:00,245.55,245.55,245.02,245.02,5148.0,243.9545,243.9545,243.428,243.428,5148.0
2024-11-06 15:30:00,245.17,245.41,245.17,245.26,1781.0,243.577,243.8154,243.577,243.6664,1781.0
2024-11-06 15:40:00,245.27,246.04,245.26,246.04,7240.0,243.6763,244.4413,243.6664,244.4413,7240.0
2024-11-06 15:50:00,246.05,246.05,245.3,245.62,38591.0,244.4513,244.4513,243.7061,244.0241,38591.0
2024-11-07 09:30:00,246.48,247.0,245.0,246.15,10523.0,245.4007,245.9184,243.9272,245.0721,10523.0
2024-11-07 09:40:00,246.09,246.09,244.68,244.68,8072.0,245.0124,245.0124,243.6086,243.6086,8072.0
2024-11-07 09:50:00,245.18,245.18,243.62,244.92,8246.0,244.1064,244.1064,242.5532,243.8475,8246.0
2024-11-07 10:00:00,245.0,245.41,244.75,245.13,6435.0,243.9272,244.3354,243.6783,244.0566,6435.0
2024-11-07 10:10:00,245.31,246.25,245.22,245.53,8047.0,244.2358,245.1717,244.1462,244.4548,8047.0
2024-11-07 10:20:00,245.69,245.69,244.85,244.85,3611.0,244.6141,244.6141,243.7778,243.7778,3611.0
2024-11-07 10:30:00,244.49,244.51,243.84,244.32,7433.0,243.4194,243.4393,242.7722,243.2501,7433.0
2024-11-07 10:40:00,244.31,244.93,244.1,244.84,3942.0,243.2402,243.8575,243.0311,243.7679,3942.0
2024-11-07 10:50:00,244.64,244.79,244.43,244.61,3004.0,243.5687,243.7181,243.3597,243.5389,3004.0
2024-11-07 11:00:00,244.65,244.87,244.29,244.7,6240.0,243.5787,243.7977,243.2203,243.6285,6240.0
2024-11-07 11:10:00,244.66,245.31,244.58,245.29,4272.0,243.5886,244.2358,243.509,244.2159,4272.0
2024-11-07 11:20:00,245.29,245.46,245.23,245.23,1681.0,244.2159,244.3851,244.1561,244.1561,1681.0
2024-11-07 11:30:00,245.14,245.29,244.62,244.75,4027.0,244.0665,244.2159,243.5488,243.6783,4027.0
2024-11-07 11:40:00,244.68,244.68,244.34,244.34,1478.0,243.6086,243.6086,243.27,243.27,1478.0
2024-11-07 11:50:00,244.26,244.76,244.17,244.49,2422.0,243.1904,243.6882,243.1008,243.4194,2422.0
2024-11-07 12:00:00,244.49,245.06,244.38,245.02,4117.0,243.4194,243.9869,243.3099,243.9471,4117.0
2024-11-07 12:10:00,245.06,245.12,244.91,245.06,1546.0,243.9869,244.0466,243.8375,243.9869,1546.0
2024-11-07 12:20:00,244.85,244.88,244.84,244.84,1556.0,243.7778,243.8077,243.7679,243.7679,1556.0
2024-11-07 12:30:00,245.01,245.21,244.75,244.98,2688.0,243.9371,244.1362,243.6783,243.9072,2688.0
2024-11-07 12:40:00,244.88,245.17,244.71,245.17,2889.0,243.8077,244.0964,243.6384,244.0964,2889.0
2024-11-07 12:50:00,245.2,245.56,245.13,245.3,3289.0,244.1263,244.4847,244.0566,244.2258,3289.0
2024-11-07 13:00:00,245.42,245.42,245.24,245.35,1427.0,244.3453,244.3453,244.1661,244.2756,1427.0
2024-11-07 13:10:00,245.3,246.32,245.3,246.31,7362.0,244.2258,245.2414,244.2258,245.2314,7362.0
2024-11-07 13:20:00,246.46,246.63,246.27,246.37,2559.0,245.3808,245.55,245.1916,245.2912,2559.0
2024-11-07 13:30:00,246.19,246.63,245.84,246.63,5046.0,245.1119,245.55,244.7635,245.55,5046.0
2024-11-07 13:40:00,246.48,246.5,246.22,246.42,2613.0,245.4007,245.4206,245.1418,245.3409,2613.0
2024-11-07 13:50:00,246.42,247.2,246.42,247.01,7621.0,245.3409,246.1175,245.3409,245.9284,7621.0
2024-11-07 14:00:00,247.01,247.66,246.63,246.76,5876.0,245.9284,246.5755,245.55,245.6794,5876.0
2024-11-07 14:10:00,246.97,247.28,246.94,247.17,2442.0,245.8885,246.1972,245.8587,246.0877,2442.0
2024-11-07 14:20:00,247.2,247.39,247.01,247.34,5197.0,246.1175,246.3067,245.9284,246.2569,5197.0
2024-11-07 14:30:00,247.34,247.58,247.26,247.57,2118.0,246.2569,246.4959,246.1773,246.4859,2118.0
2024-11-07 14:40:00,247.38,247.55,246.92,247.54,11471.0,246.2967,246.466,245.8387,246.456,11471.0
2024-11-07 14:50:00,247.64,247.64,247.07,247.42,4502.0,246.5556,246.5556,245.9881,246.3366,4502.0
2024-11-07 15:00:00,247.39,247.66,247.2,247.51,3922.0,246.3067,246.5755,246.1175,246.4262,3922.0
2024-11-07 15:10:00,247.54,248.04,247.47,247.48,9146.0,246.456,246.9538,246.3863,246.3963,9146.0
2024-11-07 15:20:00,247.45,247.85,247.45,247.62,9185.0,246.3664,246.7647,246.3664,246.5357,9185.0
2024-11-07 15:30:00,247.64,248.23,247.64,248.0,11701.0,246.5556,247.143,246.5556,246.914,11701.0
2024-11-07 15:40:00,248.0,248.39,247.71,247.94,25543.0,246.914,247.3023,246.6253,246.8543,25543.0
2024-11-07 15:50:00,247.9,248.55,247.76,248.31,84000.0,246.8145,247.4616,246.6751,247.2227,84000.0
2024-11-08 09:30:00,249.0,252.0,248.52,251.87,17658.0,247.9096,250.8965,247.4317,250.7671,17658.0
2024-11-08 09:40:00,251.79,252.68,251.34,252.44,7377.0,250.6874,251.5735,250.2394,251.3346,7377.0
2024-11-08 09:50:00,252.58,252.58,251.08,251.42,13330.0,251.474,251.474,249.9805,250.319,13330.0
2024-11-08 10:00:00,251.38,251.87,250.46,251.68,12545.0,250.2792,250.7671,249.3632,250.5779,12545.0
2024-11-08 10:10:00,251.95,252.37,251.26,252.2,4530.0,250.8467,251.2649,250.1597,251.0956,4530.0
2024-11-08 10:20:00,252.26,252.58,251.58,251.95,2091.0,251.1554,251.474,250.4783,250.8467,2091.0
2024-11-08 10:30:00,252.07,253.11,251.92,253.11,5886.0,250.9662,252.0016,250.8169,252.0016,5886.0
2024-11-08 10:40:00,253.01,253.01,252.06,252.58,13767.0,251.9021,251.9021,250.9562,251.474,13767.0
2024-11-08 10:50:00,252.74,252.89,252.17,252.37,4502.0,251.6333,251.7826,251.0658,251.2649,4502.0
2024-11-08 11:00:00,252.37,253.12,252.37,252.75,3968.0,251.2649,252.0116,251.2649,251.6432,3968.0
2024-11-08 11:10:00,252.45,252.98,252.05,252.98,15564.0,251.3445,251.8722,250.9463,251.8722,15564.0
2024-11-08 11:20:00,252.9,254.43,252.84,254.23,13682.0,251.7926,253.3159,251.7328,253.1167,13682.0
2024-11-08 11:30:00,254.24,254.24,253.63,254.03,7481.0,253.1267,253.1267,252.5194,252.9176,7481.0
2024-11-08 11:40:00,253.84,254.46,253.75,254.46,5622.0,252.7284,253.3457,252.6388,253.3457,5622.0
2024-11-08 11:50:00,254.5,254.65,253.71,253.87,8755.0,253.3856,253.5349,252.599,252.7583,8755.0
2024-11-08 12:00:00,253.74,254.7,253.54,254.59,17123.0,252.6289,253.5847,252.4298,253.4752,17123.0
2024-11-08 12:10:00,254.45,254.64,254.26,254.5,4231.0,253.3358,253.5249,253.1466,253.3856,4231.0
2024-11-08 12:20:00,254.5,254.51,254.14,254.36,5310.0,253.3856,253.3955,253.0271,253.2462,5310.0
2024-11-08 12:30:00,254.27,254.68,254.27,254.44,3082.0,253.1566,253.5648,253.1566,253.3258,3082.0
2024-11-08 12:40:00,254.44,255.16,254.43,254.93,8799.0,253.3258,254.0427,253.3159,253.8137,8799.0
2024-11-08 12:50:00,255.06,255.06,254.65,254.84,3352.0,253.9431,253.9431,253.5349,253.7241,3352.0
2024-11-08 13:00:00,254.85,254.88,254.42,254.48,2782.0,253.734,253.7639,253.3059,253.3656,2782.0
2024-11-08 13:10:00,254.57,254.57,253.62,253.88,8331.0,253.4552,253.4552,252.5094,252.7683,8331.0
2024-11-08 13:20:00,253.84,254.05,253.78,253.96,4210.0,252.7284,252.9375,252.6687,252.8479,4210.0
2024-11-08 13:30:00,253.97,254.11,253.66,253.66,6973.0,252.8579,252.9973,252.5492,252.5492,6973.0
2024-11-08 13:40:00,253.45,254.03,253.36,253.86,6733.0,252.3402,252.9176,252.2505,252.7484,6733.0
2024-11-08 13:50:00,253.85,253.89,253.49,253.63,5512.0,252.7384,252.7782,252.38,252.5194,5512.0
2024-11-08 14:00:00,253.47,253.8,253.18,253.19,9407.0,252.3601,252.6886,252.0713,252.0813,9407.0
2024-11-08 14:10:00,253.13,253.3,252.99,252.99,4896.0,252.0216,252.1908,251.8822,251.8822,4896.0
2024-11-08 14:20:00,253.07,253.23,252.84,252.97,5761.0,251.9618,252.1211,251.7328,251.8623,5761.0
2024-11-08 14:30:00,252.87,253.25,252.59,252.9,8280.0,251.7627,252.141,251.4839,251.7926,8280.0
2024-11-08 14:40:00,252.94,253.19,252.89,252.99,3215.0,251.8324,252.0813,251.7826,251.8822,3215.0
2024-11-08 14:50:00,252.9,253.03,252.65,252.65,6132.0,251.7926,251.922,251.5437,251.5437,6132.0
2024-11-08 15:00:00,252.66,252.66,252.2,252.24,6853.0,251.5536,251.5536,251.0956,251.1355,6853.0
2024-11-08 15:10:00,252.27,252.76,252.22,252.34,8602.0,251.1653,251.6532,251.1155,251.235,8602.0
2024-11-08 15:20:00,252.3,252.3,251.99,252.12,9575.0,251.1952,251.1952,250.8865,251.016,9575.0
2024-11-08 15:30:00,252.07,252.19,251.65,252.19,21186.0,250.9662,251.0857,250.548,251.0857,21186.0
2024-11-08 15:40:00,252.14,252.18,251.45,251.53,13663.0,251.0359,251.0757,250.3489,250.4286,13663.0
2024-11-08 15:50:00,251.49,252.4,251.28,252.38,79928.0,250.3887,251.2948,250.1797,251.2748,79928.0
2024-11-11 09:30:00,252.55,252.99,250.46,251.44,27110.0,251.4441,251.8822,249.3632,250.339,27110.0
2024-11-11 09:40:00,251.48,252.78,250.97,251.51,11909.0,250.3788,251.6731,249.871,250.4086,11909.0
2024-11-11 09:50:00,251.06,251.55,250.4,251.14,5558.0,249.9606,250.4485,249.3035,250.0403,5558.0
2024-11-11 10:00:00,251.18,251.75,249.84,249.84,16566.0,250.0801,250.6476,248.746,248.746,16566.0
2024-11-11 10:10:00,249.9,250.1,249.41,249.9,7705.0,248.8057,249.0048,248.3178,248.8057,7705.0
2024-11-11 10:20:00,249.91,250.17,249.64,249.75,10333.0,248.8157,249.0745,248.5468,248.6564,10333.0
2024-11-11 10:30:00,249.69,250.1,249.47,250.1,11907.0,248.5966,249.0048,248.3776,249.0048,11907.0
2024-11-11 10:40:00,250.1,250.26,249.84,249.91,6821.0,249.0048,249.1641,248.746,248.8157,6821.0
2024-11-11 10:50:00,249.73,250.29,249.64,250.24,10389.0,248.6364,249.194,248.5468,249.1442,10389.0
2024-11-11 11:00:00,250.42,250.61,250.26,250.33,5190.0,249.3234,249.5126,249.1641,249.2338,5190.0
2024-11-11 11:10:00,250.21,250.55,249.81,250.48,8098.0,249.1143,249.4529,248.7161,249.3832,8098.0
2024-11-11 11:20:00,250.5,251.22,250.5,250.89,16457.0,249.4031,250.1199,249.4031,249.7914,16457.0
2024-11-11 11:30:00,250.8,251.02,250.77,250.8,2210.0,249.7018,249.9208,249.6719,249.7018,2210.0
2024-11-11 11:40:00,250.49,250.65,249.98,250.47,11579.0,249.3931,249.5524,248.8853,249.3732,11579.0
2024-11-11 11:50:00,250.38,250.46,250.21,250.34,4679.0,249.2836,249.3632,249.1143,249.2438,4679.0
2024-11-11 12:00:00,250.23,250.23,249.99,249.99,2666.0,249.1343,249.1343,248.8953,248.8953,2666.0
2024-11-11 12:10:00,249.91,250.21,249.91,249.98,3343.0,248.8157,249.1143,248.8157,248.8853,3343.0
2024-11-11 12:20:00,249.84,249.84,249.31,249.32,6770.0,248.746,248.746,248.2183,248.2282,6770.0
2024-11-11 12:30:00,249.41,249.8,249.35,249.79,10122.0,248.3178,248.7061,248.2581,248.6962,10122.0
2024-11-11 12:40:00,249.71,249.84,249.42,249.53,7480.0,248.6165,248.746,248.3278,248.4373,7480.0
2024-11-11 12:50:00,249.5,249.71,249.5,249.59,4194.0,248.4075,248.6165,248.4075,248.4971,4194.0
2024-11-11 13:00:00,249.59,249.59,249.03,249.27,6818.0,248.4971,248.4971,247.9395,248.1785,6818.0
2024-11-11 13:10:00,249.34,249.39,249.07,249.21,4179.0,248.2482,248.2979,247.9793,248.1187,4179.0
2024-11-11 13:20:00,249.24,249.24,248.8,249.02,7571.0,248.1486,248.1486,247.7105,247.9296,7571.0
2024-11-11 13:30:00,249.07,249.78,248.85,249.78,4130.0,247.9793,248.6862,247.7603,248.6862,4130.0
2024-11-11 13:40:00,249.81,250.24,249.79,250.24,4982.0,248.7161,249.1442,248.6962,249.1442,4982.0
2024-11-11 13:50:00,250.13,250.38,249.88,249.93,3687.0,249.0347,249.2836,248.7858,248.8356,3687.0
2024-11-11 14:00:00,250.01,250.26,249.86,250.18,3082.0,248.9152,249.1641,248.7659,249.0845,3082.0
2024-11-11 14:10:00,250.23,250.27,249.87,250.0,3998.0,249.1343,249.1741,248.7758,248.9053,3998.0
2024-11-11 14:20:00,250.0,250.41,250.0,250.18,6243.0,248.9053,249.3135,248.9053,249.0845,6243.0
2024-11-11 14:30:00,250.11,250.24,249.94,250.14,3551.0,249.0148,249.1442,248.8455,249.0446,3551.0
2024-11-11 14:40:00,250.18,250.6,250.18,250.59,5394.0,249.0845,249.5026,249.0845,249.4927,5394.0
2024-11-11 14:50:00,250.56,250.8,250.44,250.59,8865.0,249.4628,249.7018,249.3433,249.4927,8865.0
2024-11-11 15:00:00,250.59,250.71,249.9,249.99,6479.0,249.4927,249.6122,248.8057,248.8953,6479.0
2024-11-11 15:10:00,250.07,250.09,249.65,249.71,5784.0,248.975,248.9949,248.5568,248.6165,5784.0
2024-11-11 15:20:00,249.7,249.7,249.23,249.25,6273.0,248.6066,248.6066,248.1386,248.1585,6273.0
2024-11-11 15:30:00,249.04,249.42,248.93,249.4,9747.0,247.9495,248.3278,247.8399,248.3079,9747.0
2024-11-11 15:40:00,249.32,249.54,248.66,248.67,14131.0,248.2282,248.4473,247.5711,247.5811,14131.0
2024-11-11 15:50:00,248.67,249.07,248.43,248.84,77394.0,247.5811,247.9793,247.3421,247.7503,77394.0
2024-11-12 09:30:00,248.81,248.87,247.51,248.13,36485.0,247.7205,247.7802,246.4262,247.0434,36485.0
2024-11-12 09:40:00,248.37,249.27,248.07,249.12,6924.0,247.2824,248.1785,246.9837,248.0291,6924.0
2024-11-12 09:50:00,248.7,248.7,246.97,247.3,5965.0,247.611,247.611,245.8885,246.2171,5965.0
2024-11-12 10:00:00,247.34,248.01,247.26,247.26,4809.0,246.2569,246.924,246.1773,246.1773,4809.0
2024-11-12 10:10:00,247.46,248.04,247.46,247.88,5703.0,246.3764,246.9538,246.3764,246.7945,5703.0
2024-11-12 10:20:00,247.73,247.81,247.25,247.38,2419.0,246.6452,246.7249,246.1673,246.2967,2419.0
2024-11-12 10:30:00,247.55,248.33,247.37,247.86,4664.0,246.466,247.2426,246.2868,246.7746,4664.0
2024-11-12 10:40:00,247.82,247.84,247.45,247.63,1768.0,246.7348,246.7547,246.3664,246.5456,1768.0
2024-11-12 10:50:00,247.67,248.62,247.52,248.08,9525.0,246.5855,247.5313,246.4361,246.9937,9525.0
2024-11-12 11:00:00,248.37,248.65,248.05,248.37,1890.0,247.2824,247.5612,246.9638,247.2824,1890.0
2024-11-12 11:10:00,248.37,248.37,247.7,248.18,6041.0,247.2824,247.2824,246.6153,247.0932,6041.0
2024-11-12 11:20:00,247.98,248.06,247.6,247.6,1663.0,246.8941,246.9738,246.5158,246.5158,1663.0
2024-11-12 11:30:00,247.29,247.37,246.75,246.84,5084.0,246.2071,246.2868,245.6695,245.7591,5084.0
2024-11-12 11:40:00,246.85,246.93,246.41,246.54,2616.0,245.7691,245.8487,245.331,245.4604,2616.0
2024-11-12 11:50:00,246.55,247.18,246.54,246.79,3220.0,245.4704,246.0976,245.4604,245.7093,3220.0
2024-11-12 12:00:00,246.69,247.09,246.63,247.09,2595.0,245.6098,246.008,245.55,246.008,2595.0
2024-11-12 12:10:00,247.02,247.02,246.47,246.47,2126.0,245.9383,245.9383,245.3907,245.3907,2126.0
2024-11-12 12:20:00,246.45,246.47,246.42,246.47,600.0,245.3708,245.3907,245.3409,245.3907,600.0
2024-11-12 12:30:00,246.42,246.58,246.42,246.57,800.0,245.3409,245.5002,245.3409,245.4903,800.0
2024-11-12 12:40:00,246.43,246.61,246.32,246.61,3698.0,245.3509,245.5301,245.2414,245.5301,3698.0
2024-11-12 12:50:00,246.26,246.61,246.18,246.61,4400.0,245.1816,245.5301,245.102,245.5301,4400.0
2024-11-12 13:00:00,246.27,246.63,246.27,246.63,1209.0,245.1916,245.55,245.1916,245.55,1209.0
2024-11-12 13:10:00,246.56,246.66,246.55,246.63,1250.0,245.4803,245.5799,245.4704,245.55,1250.0
2024-11-12 13:20:00,246.65,246.69,246.4,246.67,2388.0,245.5699,245.6098,245.321,245.5898,2388.0
2024-11-12 13:30:00,246.66,246.99,246.66,246.99,1868.0,245.5799,245.9084,245.5799,245.9084,1868.0
2024-11-12 13:40:00,247.01,247.08,246.51,246.72,8407.0,245.9284,245.998,245.4305,245.6396,8407.0
2024-11-12 13:50:00,246.84,247.0,246.74,246.92,2143.0,245.7591,245.9184,245.6595,245.8387,2143.0
2024-11-12 14:00:00,246.88,247.09,246.67,246.72,10360.0,245.7989,246.008,245.5898,245.6396,10360.0
2024-11-12 14:10:00,246.69,246.72,246.48,246.48,1642.0,245.6098,245.6396,245.4007,245.4007,1642.0
2024-11-12 14:20:00,246.68,246.94,246.65,246.81,3421.0,245.5998,245.8587,245.5699,245.7292,3421.0
2024-11-12 14:30:00,246.85,246.85,246.57,246.74,2002.0,245.7691,245.7691,245.4903,245.6595,2002.0
2024-11-12 14:40:00,246.74,247.04,246.74,246.89,2699.0,245.6595,245.9582,245.6595,245.8089,2699.0
2024-11-12 14:50:00,246.89,247.79,246.89,247.62,6591.0,245.8089,246.7049,245.8089,246.5357,6591.0
2024-11-12 15:00:00,247.49,247.68,247.4,247.59,4843.0,246.4063,246.5954,246.3166,246.5058,4843.0
2024-11-12 15:10:00,247.45,247.45,247.08,247.14,2832.0,246.3664,246.3664,245.998,246.0578,2832.0
2024-11-12 15:20:00,247.14,247.48,247.13,247.31,3138.0,246.0578,246.3963,246.0478,246.227,3138.0
2024-11-12 15:30:00,247.3,247.3,247.01,247.17,7112.0,246.2171,246.2171,245.9284,246.0877,7112.0
2024-11-12 15:40:00,247.13,247.35,247.09,247.21,7785.0,246.0478,246.2669,246.008,246.1275,7785.0
2024-11-12 15:50:00,247.2,247.63,246.63,247.15,68537.0,246.1175,246.5456,245.55,246.0677,68537.0
2024-11-13 09:30:00,246.41,247.19,245.04,245.69,12393.0,245.331,246.1076,243.967,244.6141,12393.0
2024-11-13 09:40:00,245.81,247.74,245.74,246.75,15679.0,244.7336,246.6552,244.6639,245.6695,15679.0
2024-11-13 09:50:00,246.97,247.43,245.18,246.61,12603.0,245.8885,246.3465,244.1064,245.5301,12603.0
2024-11-13 10:00:00,246.57,246.66,244.62,245.14,11741.0,245.4903,245.5799,243.5488,244.0665,11741.0
2024-11-13 10:10:00,245.12,245.39,243.49,244.05,8780.0,244.0466,244.3154,242.4238,242.9813,8780.0
2024-11-13 10:20:00,244.05,244.86,243.99,244.82,13512.0,242.9813,243.7878,242.9216,243.7479,13512.0
2024-11-13 10:30:00,244.76,245.37,244.7,244.92,6189.0,243.6882,244.2955,243.6285,243.8475,6189.0
2024-11-13 10:40:00,244.86,245.45,244.71,245.15,9531.0,243.7878,244.3752,243.6384,244.0765,9531.0
2024-11-13 10:50:00,245.2,245.25,244.92,245.19,4329.0,244.1263,244.1761,243.8475,244.1163,4329.0
2024-11-13 11:00:00,245.33,245.37,244.88,244.88,6367.0,244.2557,244.2955,243.8077,243.8077,6367.0
2024-11-13 11:10:00,244.87,244.87,244.28,244.28,6207.0,243.7977,243.7977,243.2103,243.2103,6207.0
2024-11-13 11:20:00,244.28,244.41,243.94,244.16,6003.0,243.2103,243.3397,242.8718,243.0908,6003.0
2024-11-13 11:30:00,244.02,244.71,244.02,244.1,20498.0,242.9514,243.6384,242.9514,243.0311,20498.0
2024-11-13 11:40:00,244.26,244.27,242.65,242.65,7458.0,243.1904,243.2004,241.5874,241.5874,7458.0
2024-11-13 11:50:00,242.46,242.99,242.46,242.89,7284.0,241.3983,241.926,241.3983,241.8264,7284.0
2024-11-13 12:00:00,242.71,242.92,241.87,241.87,6267.0,241.6472,241.8563,240.8109,240.8109,6267.0
2024-11-13 12:10:00,242.0,242.28,241.72,241.72,6401.0,240.9403,241.2191,240.6615,240.6615,6401.0
2024-11-13 12:20:00,241.69,241.69,240.88,240.95,3515.0,240.6317,240.6317,239.8252,239.8949,3515.0
2024-11-13 12:30:00,241.0,241.53,240.92,241.31,17205.0,239.9447,240.4724,239.865,240.2533,17205.0
2024-11-13 12:40:00,241.21,241.25,240.82,241.03,2007.0,240.1538,240.1936,239.7655,239.9745,2007.0
2024-11-13 12:50:00,240.97,241.28,240.79,241.17,6096.0,239.9148,240.2234,239.7356,240.1139,6096.0
2024-11-13 13:00:00,240.98,240.98,240.77,240.79,2215.0,239.9248,239.9248,239.7157,239.7356,2215.0
2024-11-13 13:10:00,240.69,240.72,240.23,240.48,8237.0,239.636,239.6659,239.178,239.4269,8237.0
2024-11-13 13:20:00,240.45,240.49,240.13,240.37,2857.0,239.3971,239.4369,239.0785,239.3174,2857.0
2024-11-13 13:30:00,240.4,240.4,239.55,239.66,8837.0,239.3473,239.3473,238.501,238.6105,8837.0
2024-11-13 13:40:00,239.57,239.89,239.37,239.89,9698.0,238.5209,238.8395,238.3218,238.8395,9698.0
2024-11-13 13:50:00,239.7,239.7,239.13,239.13,4218.0,238.6504,238.6504,238.0829,238.0829,4218.0
2024-11-13 14:00:00,239.09,239.42,238.18,238.38,13377.0,238.043,238.3716,237.137,237.3361,13377.0
2024-11-13 14:10:00,238.18,238.47,237.41,237.42,10322.0,237.137,237.4258,236.3704,236.3803,10322.0
2024-11-13 14:20:00,237.5,237.92,237.02,237.02,4587.0,236.46,236.8782,235.9821,235.9821,4587.0
2024-11-13 14:30:00,236.96,237.16,236.31,236.67,15008.0,235.9224,236.1215,235.2752,235.6336,15008.0
2024-11-13 14:40:00,236.72,237.16,236.03,236.64,23629.0,235.6834,236.1215,234.9964,235.6038,23629.0
2024-11-13 14:50:00,236.56,236.68,236.08,236.52,6208.0,235.5241,235.6436,235.0462,235.4843,6208.0
2024-11-13 15:00:00,236.52,236.61,235.86,236.54,20841.0,235.4843,235.5739,234.8272,235.5042,20841.0
2024-11-13 15:10:00,236.59,236.66,236.2,236.34,11301.0,235.554,235.6237,235.1657,235.3051,11301.0
2024-11-13 15:20:00,236.18,236.41,235.78,236.39,16729.0,235.1458,235.3748,234.7475,235.3549,16729.0
2024-11-13 15:30:00,236.41,237.07,236.34,237.04,15735.0,235.3748,236.0319,235.3051,236.002,15735.0
2024-11-13 15:40:00,236.98,237.04,235.74,235.86,13808.0,235.9423,236.002,234.7077,234.8272,13808.0
2024-11-13 15:50:00,235.74,235.97,235.35,235.68,94837.0,234.7077,234.9367,234.3194,234.648,94837.0
2024-11-14 09:30:00,235.44,236.89,232.41,232.61,26442.0,234.409,235.8527,231.3923,231.5914,26442.0
2024-11-14 09:40:00,232.71,233.68,232.15,233.67,24607.0,231.691,232.6567,231.1334,232.6468,24607.0
2024-11-14 09:50:00,233.65,234.15,232.26,232.44,12509.0,232.6269,233.1247,231.2429,231.4222,12509.0
2024-11-14 10:00:00,232.45,233.43,232.22,232.66,15566.0,231.4321,232.4078,231.2031,231.6412,15566.0
2024-11-14 10:10:00,232.83,233.08,231.67,231.68,11010.0,231.8104,232.0594,230.6555,230.6655,11010.0
2024-11-14 10:20:00,231.5,232.23,231.39,232.23,13940.0,230.4863,231.2131,230.3768,231.2131,13940.0
2024-11-14 10:30:00,232.25,233.11,231.77,232.87,18847.0,231.233,232.0892,230.7551,231.8503,18847.0
2024-11-14 10:40:00,232.74,233.57,232.55,233.39,13038.0,231.7208,232.5472,231.5317,232.368,13038.0
2024-11-14 10:50:00,233.54,234.38,233.46,234.14,5062.0,232.5173,233.3537,232.4377,233.1147,5062.0
2024-11-14 11:00:00,234.29,234.59,234.01,234.42,8470.0,233.2641,233.5627,232.9853,233.3935,8470.0
2024-11-14 11:10:00,234.54,234.8,234.42,234.51,5596.0,233.513,233.7718,233.3935,233.4831,5596.0
2024-11-14 11:20:00,234.33,234.74,234.32,234.53,4688.0,233.3039,233.7121,233.2939,233.503,4688.0
2024-11-14 11:30:00,234.54,234.54,234.2,234.39,3994.0,233.513,233.513,233.1744,233.3636,3994.0
2024-11-14 11:40:00,234.47,234.5,233.73,233.92,5596.0,233.4433,233.4731,232.7065,232.8957,5596.0
2024-11-14 11:50:00,233.92,234.01,233.21,233.22,10833.0,232.8957,232.9853,232.1888,232.1987,10833.0
2024-11-14 12:00:00,233.22,233.86,233.1,233.53,24234.0,232.1987,232.8359,232.0793,232.5074,24234.0
2024-11-14 12:10:00,233.6,233.7,233.1,233.1,8962.0,232.5771,232.6766,232.0793,232.0793,8962.0
2024-11-14 12:20:00,233.22,233.45,232.42,232.42,11626.0,232.1987,232.4277,231.4022,231.4022,11626.0
2024-11-14 12:30:00,232.59,232.68,232.32,232.49,4181.0,231.5715,231.6611,231.3027,231.4719,4181.0
2024-11-14 12:40:00,232.59,232.6,231.77,231.94,16164.0,231.5715,231.5815,230.7551,230.9243,16164.0
2024-11-14 12:50:00,231.94,232.63,231.85,232.13,43400.0,230.9243,231.6113,230.8347,231.1135,43400.0
2024-11-14 13:00:00,232.24,232.62,231.88,232.32,29173.0,231.223,231.6014,230.8646,231.3027,29173.0
2024-11-14 13:10:00,232.28,232.49,232.02,232.13,22716.0,231.2629,231.4719,231.004,231.1135,22716.0
2024-11-14 13:20:00,232.16,232.5,231.83,232.5,36507.0,231.1434,231.4819,230.8148,231.4819,36507.0
2024-11-14 13:30:00,232.54,233.19,232.54,232.88,8486.0,231.5217,232.1689,231.5217,231.8602,8486.0
2024-11-14 13:40:00,232.94,233.03,232.81,232.95,2895.0,231.92,232.0096,231.7905,231.9299,2895.0
2024-11-14 13:50:00,232.86,232.87,231.82,232.25,5364.0,231.8403,231.8503,230.8049,231.233,5364.0
2024-11-14 14:00:00,232.51,232.79,232.45,232.51,5136.0,231.4918,231.7706,231.4321,231.4918,5136.0
2024-11-14 14:10:00,232.59,232.84,232.54,232.66,4208.0,231.5715,231.8204,231.5217,231.6412,4208.0
2024-11-14 14:20:00,232.72,233.14,232.61,233.05,4436.0,231.7009,232.1191,231.5914,232.0295,4436.0
2024-11-14 14:30:00,233.18,233.87,233.18,233.75,5805.0,232.1589,232.8459,232.1589,232.7264,5805.0
2024-11-14 14:40:00,233.76,233.76,233.53,233.61,1600.0,232.7364,232.7364,232.5074,232.587,1600.0
2024-11-14 14:50:00,233.61,234.12,233.61,233.76,6646.0,232.587,233.0948,232.587,232.7364,6646.0
2024-11-14 15:00:00,233.66,233.66,233.03,233.1,5161.0,232.6368,232.6368,232.0096,232.0793,5161.0
2024-11-14 15:10:00,233.09,233.26,232.81,233.03,7192.0,232.0693,232.2386,231.7905,232.0096,7192.0
2024-11-14 15:20:00,232.99,233.12,232.86,232.96,5058.0,231.9697,232.0992,231.8403,231.9399,5058.0
2024-11-14 15:30:00,232.97,232.97,232.17,232.19,7688.0,231.9498,231.9498,231.1533,231.1733,7688.0
2024-11-14 15:40:00,232.1,232.18,231.31,231.31,17486.0,231.0836,231.1633,230.2971,230.2971,17486.0
2024-11-14 15:50:00,231.54,231.73,231.18,231.5,75913.0,230.5261,230.7153,230.1677,230.4863,75913.0
2024-11-15 09:30:00,233.17,233.99,232.13,233.14,65395.0,232.149,232.9654,231.1135,232.1191,65395.0
2024-11-15 09:40:00,232.61,233.52,232.51,232.67,9186.0,231.5914,232.4974,231.4918,231.6511,9186.0
2024-11-15 09:50:00,232.52,233.08,232.0,232.31,14506.0,231.5018,232.0594,230.9841,231.2927,14506.0
2024-11-15 10:00:00,232.52,232.58,231.75,231.81,31823.0,231.5018,231.5615,230.7352,230.7949,31823.0
2024-11-15 10:10:00,232.07,232.25,231.61,231.92,18919.0,231.0538,231.233,230.5958,230.9044,18919.0
2024-11-15 10:20:00,231.74,231.92,231.6,231.71,11205.0,230.7252,230.9044,230.5858,230.6954,11205.0
2024-11-15 10:30:00,231.85,231.92,231.5,231.65,30234.0,230.8347,230.9044,230.4863,230.6356,30234.0
2024-11-15 10:40:00,231.65,233.06,231.64,233.06,21704.0,230.6356,232.0394,230.6257,232.0394,21704.0
2024-11-15 10:50:00,233.17,233.85,231.61,231.78,67354.0,232.149,232.826,230.5958,230.765,67354.0
2024-11-15 11:00:00,231.87,232.03,231.17,231.36,9707.0,230.8547,231.014,230.1577,230.3469,9707.0
2024-11-15 11:10:00,231.36,232.38,231.32,232.38,8656.0,230.3469,231.3624,230.3071,231.3624,8656.0
2024-11-15 11:20:00,232.4,233.08,232.07,232.96,28433.0,231.3823,232.0594,231.0538,231.9399,28433.0
2024-11-15 11:30:00,232.96,232.97,232.37,232.78,25844.0,231.9399,231.9498,231.3525,231.7607,25844.0
2024-11-15 11:40:00,232.8,233.53,232.72,232.72,11433.0,231.7806,232.5074,231.7009,231.7009,11433.0
2024-11-15 11:50:00,232.72,233.06,232.53,232.53,6818.0,231.7009,232.0394,231.5118,231.5118,6818.0
2024-11-15 12:00:00,232.62,233.13,232.52,232.79,8417.0,231.6014,232.1091,231.5018,231.7706,8417.0
2024-11-15 12:10:00,232.8,233.52,232.76,233.47,7573.0,231.7806,232.4974,231.7408,232.4476,7573.0
2024-11-15 12:20:00,233.43,233.97,233.35,233.97,4505.0,232.4078,232.9455,232.3282,232.9455,4505.0
2024-11-15 12:30:00,233.94,235.01,233.78,234.78,5582.0,232.9156,233.9809,232.7563,233.7519,5582.0
2024-11-15 12:40:00,234.67,234.94,234.26,234.26,5474.0,233.6424,233.9112,233.2342,233.2342,5474.0
2024-11-15 12:50:00,234.49,234.51,234.25,234.26,2469.0,233.4632,233.4831,233.2242,233.2342,2469.0
2024-11-15 13:00:00,234.23,234.59,233.98,234.02,6862.0,233.2043,233.5627,232.9554,232.9952,6862.0
2024-11-15 13:10:00,233.94,234.18,233.69,234.12,5125.0,232.9156,233.1545,232.6667,233.0948,5125.0
2024-11-15 13:20:00,234.11,234.29,233.8,234.06,6855.0,233.0848,233.2641,232.7762,233.0351,6855.0
2024-11-15 13:30:00,233.9,234.52,233.9,234.38,5186.0,232.8758,233.493,232.8758,233.3537,5186.0
2024-11-15 13:40:00,234.43,234.56,234.34,234.48,2736.0,233.4034,233.5329,233.3138,233.4532,2736.0
2024-11-15 13:50:00,234.52,234.66,234.34,234.43,2700.0,233.493,233.6324,233.3138,233.4034,2700.0
2024-11-15 14:00:00,234.43,234.43,233.81,234.0,2004.0,233.4034,233.4034,232.7862,232.9753,2004.0
2024-11-15 14:10:00,234.0,234.0,233.67,233.77,2080.0,232.9753,232.9753,232.6468,232.7463,2080.0
2024-11-15 14:20:00,233.77,233.84,233.57,233.74,7448.0,232.7463,232.816,232.5472,232.7165,7448.0
2024-11-15 14:30:00,233.64,233.84,233.52,233.77,9208.0,232.6169,232.816,232.4974,232.7463,9208.0
2024-11-15 14:40:00,233.71,234.3,233.71,234.3,6057.0,232.6866,233.274,232.6866,233.274,6057.0
2024-11-15 14:50:00,234.32,234.34,234.12,234.12,2409.0,233.2939,233.3138,233.0948,233.0948,2409.0
2024-11-15 15:00:00,234.26,234.38,233.96,234.09,5094.0,233.2342,233.3537,232.9355,233.0649,5094.0
2024-11-15 15:10:00,234.09,234.1,233.76,233.81,6894.0,233.0649,233.0749,232.7364,232.7862,6894.0
2024-11-15 15:20:00,233.74,233.92,233.45,233.46,4610.0,232.7165,232.8957,232.4277,232.4377,4610.0
2024-11-15 15:30:00,233.42,233.77,233.21,233.54,16884.0,232.3979,232.7463,232.1888,232.5173,16884.0
2024-11-15 15:40:00,233.58,234.94,233.51,234.46,19553.0,232.5572,233.9112,232.4875,233.4333,19553.0
2024-11-15 15:50:00,234.52,235.09,234.38,234.85,69555.0,233.493,234.0606,233.3537,233.8216,69555.0
2024-11-18 09:30:00,234.91,236.66,234.91,236.43,12453.0,233.8813,235.6237,233.8813,235.3947,12453.0
2024-11-18 09:40:00,235.82,236.36,235.25,236.27,4867.0,234.7874,235.325,234.2199,235.2354,4867.0
2024-11-18 09:50:00,235.57,236.45,235.41,236.37,3272.0,234.5384,235.4146,234.3791,235.3349,3272.0
2024-11-18 10:00:00,236.82,237.95,236.55,237.49,6949.0,235.783,236.908,235.5142,236.45,6949.0
2024-11-18 10:10:00,237.54,237.74,237.31,237.74,3259.0,236.4998,236.6989,236.2708,236.6989,3259.0
2024-11-18 10:20:00,237.68,238.39,237.68,238.06,26481.0,236.6392,237.3461,236.6392,237.0175,26481.0
2024-11-18 10:30:00,238.07,238.34,237.72,237.92,5587.0,237.0275,237.2963,236.679,236.8782,5587.0
2024-11-18 10:40:00,237.95,238.11,237.54,237.61,7190.0,236.908,237.0673,236.4998,236.5695,7190.0
2024-11-18 10:50:00,237.54,238.4,237.35,238.4,9215.0,236.4998,237.3561,236.3107,237.3561,9215.0
2024-11-18 11:00:00,238.51,239.79,238.36,239.5,17060.0,237.4656,238.74,237.3162,238.4512,17060.0
2024-11-18 11:10:00,239.61,239.97,239.61,239.92,4198.0,238.5608,238.9192,238.5608,238.8694,4198.0
2024-11-18 11:20:00,239.89,240.11,239.46,239.6,4869.0,238.8395,239.0586,238.4114,238.5508,4869.0
2024-11-18 11:30:00,239.52,239.91,239.52,239.91,4191.0,238.4712,238.8594,238.4712,238.8594,4191.0
2024-11-18 11:40:00,239.79,239.94,239.28,239.53,2639.0,238.74,238.8893,238.2322,238.4811,2639.0
2024-11-18 11:50:00,239.45,239.56,239.18,239.39,3694.0,238.4015,238.511,238.1326,238.3417,3694.0
2024-11-18 12:00:00,239.41,239.68,239.36,239.41,1744.0,238.3616,238.6305,238.3119,238.3616,1744.0
2024-11-18 12:10:00,239.39,240.02,239.39,239.98,12508.0,238.3417,238.969,238.3417,238.9291,12508.0
2024-11-18 12:20:00,239.97,240.22,239.59,240.04,5507.0,238.9192,239.1681,238.5408,238.9889,5507.0
2024-11-18 12:30:00,239.99,239.99,239.8,239.98,1686.0,238.9391,238.9391,238.7499,238.9291,1686.0
2024-11-18 12:40:00,239.67,239.67,238.86,239.0,4217.0,238.6205,238.6205,237.814,237.9534,4217.0
2024-11-18 12:50:00,238.9,239.21,238.84,239.06,5624.0,237.8539,238.1625,237.7941,238.0132,5624.0
2024-11-18 13:00:00,239.21,239.21,238.84,238.84,2264.0,238.1625,238.1625,237.7941,237.7941,2264.0
2024-11-18 13:10:00,238.72,238.95,238.69,238.95,3110.0,237.6747,237.9036,237.6448,237.9036,3110.0
2024-11-18 13:20:00,238.84,238.91,238.52,238.53,2456.0,237.7941,237.8638,237.4755,237.4855,2456.0
2024-11-18 13:30:00,238.53,239.28,238.53,239.12,9135.0,237.4855,238.2322,237.4855,238.0729,9135.0
2024-11-18 13:40:00,239.12,239.12,238.65,238.8,5807.0,238.0729,238.0729,237.605,237.7543,5807.0
2024-11-18 13:50:00,238.72,239.04,238.66,239.04,2921.0,237.6747,237.9933,237.6149,237.9933,2921.0
2024-11-18 14:00:00,239.11,239.5,239.03,239.41,6794.0,238.0629,238.4512,237.9833,238.3616,6794.0
2024-11-18 14:10:00,239.3,239.39,238.66,238.68,4936.0,238.2521,238.3417,237.6149,237.6348,4936.0
2024-11-18 14:20:00,238.8,238.8,238.24,238.46,12003.0,237.7543,237.7543,237.1968,237.4158,12003.0
2024-11-18 14:30:00,238.38,238.48,238.21,238.34,3945.0,237.3361,237.4357,237.1669,237.2963,3945.0
2024-11-18 14:40:00,238.39,239.04,238.36,238.91,4705.0,237.3461,237.9933,237.3162,237.8638,4705.0
2024-11-18 14:50:00,238.9,239.26,238.9,239.26,4554.0,237.8539,238.2123,237.8539,238.2123,4554.0
2024-11-18 15:00:00,239.16,239.16,238.78,238.96,6090.0,238.1127,238.1127,237.7344,237.9136,6090.0
2024-11-18 15:10:00,238.86,239.17,238.86,239.06,5880.0,237.814,238.1227,237.814,238.0132,5880.0
2024-11-18 15:20:00,239.06,239.06,238.6,239.02,13713.0,238.0132,238.0132,237.5552,237.9733,13713.0
2024-11-18 15:30:00,239.06,239.2,238.89,238.98,8467.0,238.0132,238.1526,237.8439,237.9335,8467.0
2024-11-18 15:40:00,238.98,239.32,238.79,239.28,12955.0,237.9335,238.272,237.7443,238.2322,12955.0
2024-11-18 15:50:00,239.21,239.81,239.05,239.43,69998.0,238.1625,238.7599,238.0032,238.3815,69998.0
2024-11-19 09:30:00,237.73,239.23,236.71,239.09,10977.0,236.689,238.1824,235.6735,238.043,10977.0
2024-11-19 09:40:00,238.59,238.59,236.9,237.15,7074.0,237.5452,237.5452,235.8626,236.1115,7074.0
2024-11-19 09:50:00,237.01,237.8,236.62,236.91,7500.0,235.9721,236.7587,235.5839,235.8726,7500.0
2024-11-19 10:00:00,236.93,237.95,236.73,237.95,8440.0,235.8925,236.908,235.6934,236.908,8440.0
2024-11-19 10:10:00,237.73,237.92,237.48,237.79,6882.0,236.689,236.8782,236.4401,236.7487,6882.0
2024-11-19 10:20:00,237.69,238.41,237.6,237.91,3726.0,236.6492,237.366,236.5596,236.8682,3726.0
2024-11-19 10:30:00,237.98,238.81,237.98,238.63,5530.0,236.9379,237.7643,236.9379,237.585,5530.0
2024-11-19 10:40:00,238.46,239.62,238.42,239.62,7709.0,237.4158,238.5707,237.376,238.5707,7709.0
2024-11-19 10:50:00,239.63,239.63,239.09,239.51,5129.0,238.5807,238.5807,238.043,238.4612,5129.0
2024-11-19 11:00:00,239.49,239.81,239.26,239.81,4307.0,238.4413,238.7599,238.2123,238.7599,4307.0
2024-11-19 11:10:00,239.76,240.48,239.76,240.1,4255.0,238.7101,239.4269,238.7101,239.0486,4255.0
2024-11-19 11:20:00,240.24,240.36,239.48,239.97,6081.0,239.188,239.3075,238.4313,238.9192,6081.0
2024-11-19 11:30:00,239.77,239.97,239.59,239.73,2492.0,238.7201,238.9192,238.5408,238.6802,2492.0
2024-11-19 11:40:00,239.74,239.79,239.44,239.58,6276.0,238.6902,238.74,238.3915,238.5309,6276.0
2024-11-19 11:50:00,239.59,240.13,239.37,239.99,4827.0,238.5408,239.0785,238.3218,238.9391,4827.0
2024-11-19 12:00:00,240.11,240.3,239.81,239.87,4253.0,239.0586,239.2477,238.7599,238.8196,4253.0
2024-11-19 12:10:00,240.02,240.02,239.45,239.45,3974.0,238.969,238.969,238.4015,238.4015,3974.0
2024-11-19 12:20:00,239.58,239.66,239.42,239.59,1802.0,238.5309,238.6105,238.3716,238.5408,1802.0
2024-11-19 12:30:00,239.55,239.88,239.53,239.7,3772.0,238.501,238.8296,238.4811,238.6504,3772.0
2024-11-19 12:40:00,239.83,239.9,239.57,239.64,7385.0,238.7798,238.8495,238.5209,238.5906,7385.0
2024-11-19 12:50:00,239.63,239.95,239.59,239.88,6652.0,238.5807,238.8993,238.5408,238.8296,6652.0
2024-11-19 13:00:00,239.87,239.94,239.55,239.57,2246.0,238.8196,238.8893,238.501,238.5209,2246.0
2024-11-19 13:10:00,239.48,239.57,239.4,239.44,2365.0,238.4313,238.5209,238.3517,238.3915,2365.0
2024-11-19 13:20:00,239.45,239.85,239.35,239.85,4420.0,238.4015,238.7997,238.3019,238.7997,4420.0
2024-11-19 13:30:00,239.68,239.79,239.44,239.69,4615.0,238.6305,238.74,238.3915,238.6404,4615.0
2024-11-19 13:40:00,239.85,240.18,239.56,240.18,3556.0,238.7997,239.1283,238.511,239.1283,3556.0
2024-11-19 13:50:00,240.1,240.38,240.09,240.3,5080.0,239.0486,239.3274,239.0387,239.2477,5080.0
2024-11-19 14:00:00,240.32,240.67,240.2,240.21,4903.0,239.2676,239.6161,239.1482,239.1581,4903.0
2024-11-19 14:10:00,240.21,240.38,240.11,240.2,8381.0,239.1581,239.3274,239.0586,239.1482,8381.0
2024-11-19 14:20:00,240.27,240.59,239.98,239.98,4693.0,239.2179,239.5365,238.9291,238.9291,4693.0
2024-11-19 14:30:00,240.0,240.0,238.89,238.89,3094.0,238.9491,238.9491,237.8439,237.8439,3094.0
2024-11-19 14:40:00,238.84,238.98,238.64,238.67,3806.0,237.7941,237.9335,237.595,237.6249,3806.0
2024-11-19 14:50:00,238.67,238.73,238.52,238.69,4971.0,237.6249,237.6846,237.4755,237.6448,4971.0
2024-11-19 15:00:00,238.67,238.85,238.53,238.84,7030.0,237.6249,237.8041,237.4855,237.7941,7030.0
2024-11-19 15:10:00,238.8,238.88,238.49,238.66,8875.0,237.7543,237.834,237.4457,237.6149,8875.0
2024-11-19 15:20:00,238.58,238.69,238.21,238.31,5325.0,237.5353,237.6448,237.1669,237.2665,5325.0
2024-11-19 15:30:00,238.23,238.29,237.8,238.29,9225.0,237.1868,237.2465,236.7587,237.2465,9225.0
2024-11-19 15:40:00,238.25,238.25,237.85,237.94,13917.0,237.2067,237.2067,236.8085,236.8981,13917.0
2024-11-19 15:50:00,237.91,238.39,237.59,238.19,57667.0,236.8682,237.3461,236.5496,237.147,57667.0
2024-11-20 09:30:00,238.73,239.05,236.72,236.72,11473.0,237.6846,238.0032,235.6834,235.6834,11473.0
2024-11-20 09:40:00,237.45,237.92,236.86,237.92,3418.0,236.4102,236.8782,235.8228,236.8782,3418.0
2024-11-20 09:50:00,237.71,238.77,237.57,238.4,10116.0,236.6691,237.7244,236.5297,237.3561,10116.0
2024-11-20 10:00:00,238.71,239.8,238.14,238.14,4166.0,237.6647,238.7499,237.0972,237.0972,4166.0
2024-11-20 10:10:00,238.15,238.91,238.15,238.91,857.0,237.1072,237.8638,237.1072,237.8638,857.0
2024-11-20 10:20:00,238.82,239.64,238.73,239.53,2298.0,237.7742,238.5906,237.6846,238.4811,2298.0
2024-11-20 10:30:00,239.64,239.75,239.21,239.63,1912.0,238.5906,238.7001,238.1625,238.5807,1912.0
2024-11-20 10:40:00,239.99,240.0,239.41,239.53,3773.0,238.9391,238.9491,238.3616,238.4811,3773.0
2024-11-20 10:50:00,239.66,240.13,239.66,240.07,1648.0,238.6105,239.0785,238.6105,239.0187,1648.0
2024-11-20 11:00:00,240.02,240.12,238.9,238.9,4345.0,238.969,239.0685,237.8539,237.8539,4345.0
2024-11-20 11:10:00,239.04,239.37,238.7,238.7,5010.0,237.9933,238.3218,237.6547,237.6547,5010.0
2024-11-20 11:20:00,238.72,239.12,238.7,239.01,1362.0,237.6747,238.0729,237.6547,237.9634,1362.0
2024-11-20 11:30:00,238.73,238.84,238.31,238.84,1490.0,237.6846,237.7941,237.2665,237.7941,1490.0
2024-11-20 11:40:00,239.0,239.34,238.73,238.73,8801.0,237.9534,238.2919,237.6846,237.6846,8801.0
2024-11-20 11:50:00,239.18,239.94,239.02,239.71,3635.0,238.1326,238.8893,237.9733,238.6603,3635.0
2024-11-20 12:00:00,239.98,240.13,239.53,239.54,1560.0,238.9291,239.0785,238.4811,238.4911,1560.0
2024-11-20 12:10:00,239.34,239.88,239.34,239.88,1208.0,238.2919,238.8296,238.2919,238.8296,1208.0
2024-11-20 12:20:00,239.64,239.7,239.35,239.6,716.0,238.5906,238.6504,238.3019,238.5508,716.0
2024-11-20 12:30:00,239.6,240.43,239.6,240.43,2839.0,238.5508,239.3772,238.5508,239.3772,2839.0
2024-11-20 12:40:00,240.4,240.97,240.39,240.92,1500.0,239.3473,239.9148,239.3373,239.865,1500.0
2024-11-20 12:50:00,240.8,241.29,240.67,241.17,5802.0,239.7455,240.2334,239.6161,240.1139,5802.0
2024-11-20 13:00:00,241.18,241.72,241.18,241.35,3259.0,240.1239,240.6615,240.1239,240.2931,3259.0
2024-11-20 13:10:00,241.08,241.56,241.08,241.14,2521.0,240.0243,240.5022,240.0243,240.0841,2521.0
2024-11-20 13:20:00,241.25,241.5,241.24,241.5,1787.0,240.1936,240.4425,240.1836,240.4425,1787.0
2024-11-20 13:30:00,241.42,241.49,240.73,240.73,4053.0,240.3628,240.4325,239.6759,239.6759,4053.0
2024-11-20 13:40:00,240.76,240.9,240.63,240.78,1852.0,239.7057,239.8451,239.5763,239.7256,1852.0
2024-11-20 13:50:00,240.91,240.91,240.65,240.76,2075.0,239.8551,239.8551,239.5962,239.7057,2075.0
2024-11-20 14:00:00,240.75,240.92,240.75,240.81,1450.0,239.6958,239.865,239.6958,239.7555,1450.0
2024-11-20 14:10:00,240.94,240.95,240.57,240.78,4673.0,239.8849,239.8949,239.5166,239.7256,4673.0
2024-11-20 14:20:00,241.05,241.21,240.99,241.21,1400.0,239.9945,240.1538,239.9347,240.1538,1400.0
2024-11-20 14:30:00,241.38,241.49,241.32,241.46,2418.0,240.323,240.4325,240.2633,240.4027,2418.0
2024-11-20 14:40:00,241.46,241.69,241.27,241.49,3704.0,240.4027,240.6317,240.2135,240.4325,3704.0
2024-11-20 14:50:00,241.54,241.55,241.41,241.44,3760.0,240.4823,240.4923,240.3529,240.3827,3760.0
2024-11-20 15:00:00,241.35,241.47,240.95,241.32,5432.0,240.2931,240.4126,239.8949,240.2633,5432.0
2024-11-20 15:10:00,241.32,241.4,241.22,241.39,3276.0,240.2633,240.3429,240.1637,240.333,3276.0
2024-11-20 15:20:00,241.53,242.16,241.52,242.08,4618.0,240.4724,241.0996,240.4624,241.0199,4618.0
2024-11-20 15:30:00,242.11,242.47,242.08,242.15,5906.0,241.0498,241.4082,241.0199,241.0896,5906.0
2024-11-20 15:40:00,242.23,242.23,241.72,241.84,7031.0,241.1693,241.1693,240.6615,240.781,7031.0
2024-11-20 15:50:00,241.92,242.29,241.35,241.78,36718.0,240.8606,241.229,240.2931,240.7213,36718.0
2024-11-21 09:30:00,242.52,242.52,241.34,241.97,11015.0,241.458,241.458,240.2832,240.9104,11015.0
2024-11-21 09:40:00,241.31,242.68,241.3,242.56,3443.0,240.2533,241.6173,240.2434,241.4978,3443.0
2024-11-21 09:50:00,242.03,242.03,240.87,241.35,3410.0,240.9702,240.9702,239.8152,240.2931,3410.0
2024-11-21 10:00:00,241.35,242.51,241.35,242.5,7370.0,240.2931,241.4481,240.2931,241.4381,7370.0
2024-11-21 10:10:00,242.36,242.75,242.17,242.26,4321.0,241.2987,241.687,241.1095,241.1992,4321.0
2024-11-21 10:20:00,242.26,242.38,241.46,241.49,6028.0,241.1992,241.3186,240.4027,240.4325,6028.0
2024-11-21 10:30:00,241.52,241.52,241.13,241.18,1951.0,240.4624,240.4624,240.0741,240.1239,1951.0
2024-11-21 10:40:00,241.18,241.32,240.68,241.3,2627.0,240.1239,240.2633,239.6261,240.2434,2627.0
2024-11-21 10:50:00,241.48,242.03,241.47,242.03,3017.0,240.4226,240.9702,240.4126,240.9702,3017.0
2024-11-21 11:00:00,241.76,241.95,241.75,241.87,2778.0,240.7013,240.8905,240.6914,240.8109,2778.0
2024-11-21 11:10:00,241.7,241.88,241.6,241.62,3537.0,240.6416,240.8208,240.542,240.562,3537.0
2024-11-21 11:20:00,241.62,242.03,241.52,242.03,3546.0,240.562,240.9702,240.4624,240.9702,3546.0
2024-11-21 11:30:00,242.04,242.04,241.5,241.76,2471.0,240.9801,240.9801,240.4425,240.7013,2471.0
2024-11-21 11:40:00,241.87,241.87,241.04,241.21,2504.0,240.8109,240.8109,239.9845,240.1538,2504.0
2024-11-21 11:50:00,241.19,241.41,240.83,241.41,2646.0,240.1338,240.3529,239.7754,240.3529,2646.0
2024-11-21 12:00:00,241.19,241.28,240.86,240.88,5603.0,240.1338,240.2234,239.8053,239.8252,5603.0
2024-11-21 12:10:00,241.03,241.79,241.03,241.79,4890.0,239.9745,240.7312,239.9745,240.7312,4890.0
2024-11-21 12:20:00,241.98,242.16,241.76,241.87,1651.0,240.9204,241.0996,240.7013,240.8109,1651.0
2024-11-21 12:30:00,241.97,242.14,241.89,242.14,1469.0,240.9104,241.0797,240.8308,241.0797,1469.0
2024-11-21 12:40:00,242.14,242.35,242.02,242.35,1939.0,241.0797,241.2888,240.9602,241.2888,1939.0
2024-11-21 12:50:00,242.14,242.3,242.14,242.3,680.0,241.0797,241.239,241.0797,241.239,680.0
2024-11-21 13:00:00,242.2,242.41,242.2,242.4,1109.0,241.1394,241.3485,241.1394,241.3385,1109.0
2024-11-21 13:10:00,242.53,242.53,241.98,241.99,2801.0,241.468,241.468,240.9204,240.9303,2801.0
2024-11-21 13:20:00,241.99,242.34,241.98,242.24,2313.0,240.9303,241.2788,240.9204,241.1792,2313.0
2024-11-21 13:30:00,242.24,242.31,242.0,242.02,2300.0,241.1792,241.2489,240.9403,240.9602,2300.0
2024-11-21 13:40:00,241.93,242.0,241.83,241.87,665.0,240.8706,240.9403,240.771,240.8109,665.0
2024-11-21 13:50:00,241.81,242.09,241.63,242.02,4558.0,240.7511,241.0299,240.5719,240.9602,4558.0
2024-11-21 14:00:00,242.02,242.02,241.71,241.74,3137.0,240.9602,240.9602,240.6516,240.6814,3137.0
2024-11-21 14:10:00,241.75,241.91,241.72,241.87,1408.0,240.6914,240.8507,240.6615,240.8109,1408.0
2024-11-21 14:20:00,242.02,242.7,242.02,242.43,3553.0,240.9602,241.6372,240.9602,241.3684,3553.0
2024-11-21 14:30:00,242.39,243.0,242.39,243.0,3291.0,241.3286,241.9359,241.3286,241.9359,3291.0
2024-11-21 14:40:00,242.91,243.02,242.81,242.94,2912.0,241.8463,241.9558,241.7467,241.8762,2912.0
2024-11-21 14:50:00,243.0,243.08,242.86,243.04,2295.0,241.9359,242.0156,241.7965,241.9757,2295.0
2024-11-21 15:00:00,242.98,243.35,242.9,243.35,3718.0,241.916,242.2844,241.8364,242.2844,3718.0
2024-11-21 15:10:00,243.38,243.55,243.16,243.17,4596.0,242.3142,242.4835,242.0952,242.1052,4596.0
2024-11-21 15:20:00,243.2,243.3,243.2,243.3,1914.0,242.135,242.2346,242.135,242.2346,1914.0
2024-11-21 15:30:00,243.35,243.35,242.37,242.46,5599.0,242.2844,242.2844,241.3087,241.3983,5599.0
2024-11-21 15:40:00,242.46,243.25,242.45,243.21,15361.0,241.3983,242.1848,241.3883,242.145,15361.0
2024-11-21 15:50:00,243.16,243.73,243.1,243.52,29108.0,242.0952,242.6627,242.0355,242.4536,29108.0
2024-11-22 09:30:00,243.6,243.85,242.24,243.85,5145.0,242.5333,242.7822,241.1792,242.7822,5145.0
2024-11-22 09:40:00,243.32,243.89,243.16,243.89,1699.0,242.2545,242.822,242.0952,242.822,1699.0
2024-11-22 09:50:00,243.81,243.88,243.04,243.44,1542.0,242.7424,242.8121,241.9757,242.374,1542.0
2024-11-22 10:00:00,243.18,243.47,242.47,242.83,1194.0,242.1151,242.4039,241.4082,241.7667,1194.0
2024-11-22 10:10:00,242.71,243.47,242.7,243.47,949.0,241.6472,242.4039,241.6372,242.4039,949.0
2024-11-22 10:20:00,243.05,243.14,242.4,243.14,2559.0,241.9857,242.0753,241.3385,242.0753,2559.0
2024-11-22 10:30:00,242.78,242.99,242.65,242.68,1549.0,241.7169,241.926,241.5874,241.6173,1549.0
2024-11-22 10:40:00,242.68,242.69,241.85,241.85,1302.0,241.6173,241.6273,240.7909,240.7909,1302.0
2024-11-22 10:50:00,241.54,242.0,241.53,241.77,5792.0,240.4823,240.9403,240.4724,240.7113,5792.0
2024-11-22 11:00:00,241.97,242.23,241.97,242.11,1200.0,240.9104,241.1693,240.9104,241.0498,1200.0
2024-11-22 11:10:00,241.86,242.35,241.65,241.76,5128.0,240.8009,241.2888,240.5918,240.7013,5128.0
2024-11-22 11:20:00,241.6,241.83,241.6,241.7,1276.0,240.542,240.771,240.542,240.6416,1276.0
2024-11-22 11:30:00,241.72,241.75,241.44,241.68,1434.0,240.6615,240.6914,240.3827,240.6217,1434.0
2024-11-22 11:40:00,241.53,241.94,241.45,241.87,2076.0,240.4724,240.8806,240.3927,240.8109,2076.0
2024-11-22 11:50:00,241.72,242.52,241.46,242.25,2860.0,240.6615,241.458,240.4027,241.1892,2860.0
2024-11-22 12:00:00,242.25,242.49,242.02,242.46,1500.0,241.1892,241.4281,240.9602,241.3983,1500.0
2024-11-22 12:10:00,242.46,242.46,242.18,242.33,2947.0,241.3983,241.3983,241.1195,241.2688,2947.0
2024-11-22 12:20:00,242.17,242.6,242.15,242.48,2900.0,241.1095,241.5377,241.0896,241.4182,2900.0
2024-11-22 12:30:00,242.27,242.39,242.03,242.08,1521.0,241.2091,241.3286,240.9702,241.0199,1521.0
2024-11-22 12:40:00,242.0,242.45,241.99,242.41,2323.0,240.9403,241.3883,240.9303,241.3485,2323.0
2024-11-22 12:50:00,242.5,242.5,242.33,242.5,600.0,241.4381,241.4381,241.2688,241.4381,600.0
2024-11-22 13:00:00,242.5,242.73,242.49,242.72,1174.0,241.4381,241.6671,241.4281,241.6571,1174.0
2024-11-22 13:10:00,242.84,243.08,242.78,242.98,2235.0,241.7766,242.0156,241.7169,241.916,2235.0
2024-11-22 13:20:00,242.91,242.91,242.5,242.58,2210.0,241.8463,241.8463,241.4381,241.5178,2210.0
2024-11-22 13:30:00,242.75,242.9,242.38,242.38,2205.0,241.687,241.8364,241.3186,241.3186,2205.0
2024-11-22 13:40:00,242.56,242.84,242.55,242.77,814.0,241.4978,241.7766,241.4879,241.7069,814.0
2024-11-22 13:50:00,242.71,243.08,242.71,243.04,2661.0,241.6472,242.0156,241.6472,241.9757,2661.0
2024-11-22 14:00:00,242.94,243.05,242.62,242.91,5181.0,241.8762,241.9857,241.5576,241.8463,5181.0
2024-11-22 14:10:00,243.02,243.02,242.78,243.02,2089.0,241.9558,241.9558,241.7169,241.9558,2089.0
2024-11-22 14:20:00,243.02,243.6,243.0,243.45,6419.0,241.9558,242.5333,241.9359,242.3839,6419.0
2024-11-22 14:30:00,243.52,243.65,243.31,243.31,3611.0,242.4536,242.5831,242.2446,242.2446,3611.0
2024-11-22 14:40:00,243.31,243.32,242.89,242.89,7930.0,242.2446,242.2545,241.8264,241.8264,7930.0
2024-11-22 14:50:00,242.89,243.41,242.88,243.14,2791.0,241.8264,242.3441,241.8164,242.0753,2791.0
2024-11-22 15:00:00,243.04,243.06,242.62,242.72,3907.0,241.9757,241.9957,241.5576,241.6571,3907.0
2024-11-22 15:10:00,242.72,243.12,242.63,243.11,4964.0,241.6571,242.0554,241.5675,242.0454,4964.0
2024-11-22 15:20:00,243.12,243.13,242.91,242.91,4121.0,242.0554,242.0653,241.8463,241.8463,4121.0
2024-11-22 15:30:00,243.11,243.36,243.06,243.18,10157.0,242.0454,242.2943,241.9957,242.1151,10157.0
2024-11-22 15:40:00,243.22,243.61,243.11,243.59,6178.0,242.155,242.5432,242.0454,242.5233,6178.0
2024-11-22 15:50:00,243.5,243.8,243.36,243.6,63185.0,242.4337,242.7324,242.2943,242.5333,63185.0
2024-11-25 09:30:00,244.53,245.13,243.6,244.9,11813.0,243.4592,244.0566,242.5333,243.8276,11813.0
2024-11-25 09:40:00,243.71,245.34,243.71,244.55,6388.0,242.6428,244.2657,242.6428,243.4791,6388.0
2024-11-25 09:50:00,244.57,245.43,244.57,245.43,1770.0,243.499,244.3553,243.499,244.3553,1770.0
2024-11-25 10:00:00,245.55,246.72,245.52,246.72,3665.0,244.4747,245.6396,244.4449,245.6396,3665.0
2024-11-25 10:10:00,246.16,246.16,245.73,246.02,3360.0,245.0821,245.0821,244.654,244.9427,3360.0
2024-11-25 10:20:00,246.23,247.0,246.0,246.98,2232.0,245.1518,245.9184,244.9228,245.8985,2232.0
2024-11-25 10:30:00,246.78,247.17,246.24,247.17,3981.0,245.6994,246.0877,245.1617,246.0877,3981.0
2024-11-25 10:40:00,247.32,247.49,246.52,246.55,3204.0,246.237,246.4063,245.4405,245.4704,3204.0
2024-11-25 10:50:00,246.64,246.64,246.05,246.63,1610.0,245.56,245.56,244.9726,245.55,1610.0
2024-11-25 11:00:00,246.56,247.01,246.39,246.99,1000.0,245.4803,245.9284,245.3111,245.9084,1000.0
2024-11-25 11:10:00,246.6,246.74,245.6,246.23,2645.0,245.5201,245.6595,244.5245,245.1518,2645.0
2024-11-25 11:20:00,246.23,246.41,245.96,245.97,2948.0,245.1518,245.331,244.883,244.8929,2948.0
2024-11-25 11:30:00,246.03,246.13,245.84,245.98,1679.0,244.9526,245.0522,244.7635,244.9029,1679.0
2024-11-25 11:40:00,245.99,246.07,245.73,245.74,1200.0,244.9128,244.9925,244.654,244.6639,1200.0
2024-11-25 11:50:00,245.65,246.08,245.65,245.98,1389.0,244.5743,245.0024,244.5743,244.9029,1389.0
2024-11-25 12:00:00,246.05,246.44,246.04,246.27,2565.0,244.9726,245.3608,244.9626,245.1916,2565.0
2024-11-25 12:10:00,246.4,246.41,245.96,246.1,2179.0,245.321,245.331,244.883,245.0223,2179.0
2024-11-25 12:20:00,246.38,246.38,245.65,245.65,2692.0,245.3011,245.3011,244.5743,244.5743,2692.0
2024-11-25 12:30:00,245.66,246.03,245.53,245.84,2494.0,244.5843,244.9526,244.4548,244.7635,2494.0
2024-11-25 12:40:00,245.84,245.84,245.44,245.72,2148.0,244.7635,244.7635,244.3652,244.644,2148.0
2024-11-25 12:50:00,245.46,245.77,245.46,245.74,2178.0,244.3851,244.6938,244.3851,244.6639,2178.0
2024-11-25 13:00:00,245.95,246.01,245.9,246.01,1096.0,244.873,244.9327,244.8232,244.9327,1096.0
2024-11-25 13:10:00,246.01,246.17,246.0,246.0,1207.0,244.9327,245.092,244.9228,244.9228,1207.0
2024-11-25 13:20:00,246.06,246.47,246.01,246.47,3118.0,244.9825,245.3907,244.9327,245.3907,3118.0
2024-11-25 13:30:00,246.76,247.19,246.66,247.01,4225.0,245.6794,246.1076,245.5799,245.9284,4225.0
2024-11-25 13:40:00,247.12,247.46,247.08,247.31,4368.0,246.0379,246.3764,245.998,246.227,4368.0
2024-11-25 13:50:00,247.29,247.57,247.28,247.57,1987.0,246.2071,246.4859,246.1972,246.4859,1987.0
2024-11-25 14:00:00,247.49,247.49,246.75,247.23,8394.0,246.4063,246.4063,245.6695,246.1474,8394.0
2024-11-25 14:10:00,247.33,247.46,247.15,247.4,6524.0,246.247,246.3764,246.0677,246.3166,6524.0
2024-11-25 14:20:00,247.59,247.88,247.35,247.35,5063.0,246.5058,246.7945,246.2669,246.2669,5063.0
2024-11-25 14:30:00,247.58,247.58,247.3,247.39,7979.0,246.4959,246.4959,246.2171,246.3067,7979.0
2024-11-25 14:40:00,247.29,248.29,247.29,248.08,6317.0,246.2071,247.2027,246.2071,246.9937,6317.0
2024-11-25 14:50:00,248.29,248.29,247.64,248.06,12702.0,247.2027,247.2027,246.5556,246.9738,12702.0
2024-11-25 15:00:00,248.06,248.81,248.05,248.7,10310.0,246.9738,247.7205,246.9638,247.611,10310.0
2024-11-25 15:10:00,248.67,248.73,248.19,248.25,10666.0,247.5811,247.6408,247.1032,247.1629,10666.0
2024-11-25 15:20:00,248.21,249.0,248.11,249.0,10650.0,247.1231,247.9096,247.0235,247.9096,10650.0
2024-11-25 15:30:00,248.97,249.35,248.8,249.27,15267.0,247.8798,248.2581,247.7105,248.1785,15267.0
2024-11-25 15:40:00,249.29,249.56,249.02,249.02,22860.0,248.1984,248.4672,247.9296,247.9296,22860.0
2024-11-25 15:50:00,249.1,249.77,249.0,249.57,89062.0,248.0092,248.6763,247.9096,248.4771,89062.0
2024-11-26 09:30:00,249.71,250.85,247.81,249.5,17463.0,248.6165,249.7515,246.7249,248.4075,17463.0
2024-11-26 09:40:00,249.0,249.91,248.78,249.1,4818.0,247.9096,248.8157,247.6906,248.0092,4818.0
2024-11-26 09:50:00,249.09,251.2,249.09,250.08,12038.0,247.9992,250.1,247.9992,248.9849,12038.0
2024-11-26 10:00:00,250.04,250.18,249.11,249.33,2860.0,248.9451,249.0845,248.0192,248.2382,2860.0
2024-11-26 10:10:00,249.1,249.15,248.71,249.04,1731.0,248.0092,248.059,247.6209,247.9495,1731.0
2024-11-26 10:20:00,249.14,249.33,248.48,248.52,3791.0,248.049,248.2382,247.3919,247.4317,3791.0
2024-11-26 10:30:00,248.69,248.69,248.12,248.2,2666.0,247.601,247.601,247.0335,247.1131,2666.0
2024-11-26 10:40:00,248.26,248.49,248.21,248.41,3748.0,247.1729,247.4019,247.1231,247.3222,3748.0
2024-11-26 10:50:00,248.41,248.75,248.35,248.74,6708.0,247.3222,247.6607,247.2625,247.6508,6708.0
2024-11-26 11:00:00,248.64,249.14,248.39,249.14,1826.0,247.5512,248.049,247.3023,248.049,1826.0
2024-11-26 11:10:00,249.08,249.08,248.25,248.4,5261.0,247.9893,247.9893,247.1629,247.3123,5261.0
2024-11-26 11:20:00,248.48,248.49,248.14,248.14,3606.0,247.3919,247.4019,247.0534,247.0534,3606.0
2024-11-26 11:30:00,248.4,248.62,247.93,248.21,4521.0,247.3123,247.5313,246.8443,247.1231,4521.0
2024-11-26 11:40:00,248.14,248.58,248.14,248.42,7478.0,247.0534,247.4915,247.0534,247.3322,7478.0
2024-11-26 11:50:00,248.31,248.31,247.7,247.78,6477.0,247.2227,247.2227,246.6153,246.695,6477.0
2024-11-26 12:00:00,247.45,247.99,247.27,247.73,6204.0,246.3664,246.9041,246.1872,246.6452,6204.0
2024-11-26 12:10:00,247.8,248.24,247.79,248.24,2414.0,246.7149,247.153,246.7049,247.153,2414.0
2024-11-26 12:20:00,248.31,248.46,248.07,248.37,2350.0,247.2227,247.372,246.9837,247.2824,2350.0
2024-11-26 12:30:00,248.17,248.35,247.89,247.91,3455.0,247.0833,247.2625,246.8045,246.8244,3455.0
2024-11-26 12:40:00,247.95,248.1,247.69,247.79,2554.0,246.8642,247.0136,246.6054,246.7049,2554.0
2024-11-26 12:50:00,247.79,248.09,247.79,248.03,2632.0,246.7049,247.0036,246.7049,246.9439,2632.0
2024-11-26 13:00:00,248.04,248.29,248.03,248.09,2945.0,246.9538,247.2027,246.9439,247.0036,2945.0
2024-11-26 13:10:00,248.05,248.19,247.84,247.93,2605.0,246.9638,247.1032,246.7547,246.8443,2605.0
2024-11-26 13:20:00,247.89,247.91,247.68,247.68,929.0,246.8045,246.8244,246.5954,246.5954,929.0
2024-11-26 13:30:00,247.69,247.94,247.53,247.9,8695.0,246.6054,246.8543,246.4461,246.8145,8695.0
2024-11-26 13:40:00,247.9,248.84,247.9,248.7,3517.0,246.8145,247.7503,246.8145,247.611,3517.0
2024-11-26 13:50:00,248.7,248.85,248.46,248.56,7101.0,247.611,247.7603,247.372,247.4716,7101.0
2024-11-26 14:00:00,248.56,248.73,248.43,248.51,2645.0,247.4716,247.6408,247.3421,247.4218,2645.0
2024-11-26 14:10:00,248.41,248.69,248.41,248.57,1993.0,247.3222,247.601,247.3222,247.4815,1993.0
2024-11-26 14:20:00,248.61,248.79,248.53,248.69,3096.0,247.5213,247.7006,247.4417,247.601,3096.0
2024-11-26 14:30:00,248.69,248.78,248.27,248.42,4671.0,247.601,247.6906,247.1828,247.3322,4671.0
2024-11-26 14:40:00,248.45,249.21,248.44,248.93,5367.0,247.362,248.1187,247.3521,247.8399,5367.0
2024-11-26 14:50:00,249.0,249.03,248.91,248.99,3675.0,247.9096,247.9395,247.82,247.8997,3675.0
2024-11-26 15:00:00,249.05,249.27,248.87,249.27,2603.0,247.9594,248.1785,247.7802,248.1785,2603.0
2024-11-26 15:10:00,249.23,249.48,249.23,249.28,5578.0,248.1386,248.3875,248.1386,248.1884,5578.0
2024-11-26 15:20:00,249.22,249.35,249.1,249.25,3849.0,248.1287,248.2581,248.0092,248.1585,3849.0
2024-11-26 15:30:00,249.47,249.58,249.11,249.11,6824.0,248.3776,248.4871,248.0192,248.0192,6824.0
2024-11-26 15:40:00,249.2,249.32,248.88,249.15,5721.0,248.1088,248.2282,247.7902,248.059,5721.0
2024-11-26 15:50:00,249.26,250.09,249.24,250.05,45335.0,248.1685,248.9949,248.1486,248.955,45335.0
2024-11-27 09:30:00,250.98,251.36,249.66,250.11,10426.0,249.881,250.2593,248.5667,249.0148,10426.0
2024-11-27 09:40:00,250.11,250.84,250.11,250.84,772.0,249.0148,249.7416,249.0148,249.7416,772.0
2024-11-27 09:50:00,250.97,250.97,249.65,249.65,2049.0,249.871,249.871,248.5568,248.5568,2049.0
2024-11-27 10:00:00,249.58,249.66,248.82,249.06,2760.0,248.4871,248.5667,247.7304,247.9694,2760.0
2024-11-27 10:10:00,249.06,249.06,248.4,248.4,2577.0,247.9694,247.9694,247.3123,247.3123,2577.0
2024-11-27 10:20:00,248.9,249.86,248.56,249.6,3531.0,247.8101,248.7659,247.4716,248.507,3531.0
2024-11-27 10:30:00,249.42,249.43,248.95,249.14,4706.0,248.3278,248.3378,247.8599,248.049,4706.0
2024-11-27 10:40:00,249.14,250.06,249.14,249.59,5342.0,248.049,248.965,248.049,248.4971,5342.0
2024-11-27 10:50:00,249.68,249.68,249.34,249.62,1510.0,248.5867,248.5867,248.2482,248.5269,1510.0
2024-11-27 11:00:00,249.5,250.01,249.48,249.93,1774.0,248.4075,248.9152,248.3875,248.8356,1774.0
2024-11-27 11:10:00,249.72,250.29,249.72,250.29,2416.0,248.6265,249.194,248.6265,249.194,2416.0
2024-11-27 11:20:00,250.24,250.56,250.24,250.56,630.0,249.1442,249.4628,249.1442,249.4628,630.0
2024-11-27 11:30:00,250.5,250.69,250.33,250.69,1877.0,249.4031,249.5922,249.2338,249.5922,1877.0
2024-11-27 11:40:00,250.75,250.75,250.06,250.36,2103.0,249.652,249.652,248.965,249.2637,2103.0
2024-11-27 11:50:00,250.2,250.28,250.2,250.28,338.0,249.1044,249.184,249.1044,249.184,338.0
2024-11-27 12:00:00,250.12,250.41,250.12,250.13,1937.0,249.0247,249.3135,249.0247,249.0347,1937.0
2024-11-27 12:10:00,250.18,250.18,249.43,249.43,1564.0,249.0845,249.0845,248.3378,248.3378,1564.0
2024-11-27 12:20:00,249.78,250.26,249.78,250.24,2294.0,248.6862,249.1641,248.6862,249.1442,2294.0
2024-11-27 12:30:00,250.08,250.08,249.38,249.51,1626.0,248.9849,248.9849,248.288,248.4174,1626.0
2024-11-27 12:40:00,249.36,249.82,249.36,249.65,3518.0,248.2681,248.726,248.2681,248.5568,3518.0
2024-11-27 12:50:00,249.4,249.76,249.4,249.62,883.0,248.3079,248.6663,248.3079,248.5269,883.0
2024-11-27 13:00:00,249.55,249.68,249.4,249.58,1343.0,248.4572,248.5867,248.3079,248.4871,1343.0
2024-11-27 13:10:00,249.58,249.58,249.41,249.41,636.0,248.4871,248.4871,248.3178,248.3178,636.0
2024-11-27 13:20:00,249.44,249.44,249.32,249.33,900.0,248.3477,248.3477,248.2282,248.2382,900.0
2024-11-27 13:30:00,249.41,249.53,249.29,249.29,1154.0,248.3178,248.4373,248.1984,248.1984,1154.0
2024-11-27 13:40:00,249.41,249.45,249.29,249.3,800.0,248.3178,248.3577,248.1984,248.2083,800.0
2024-11-27 13:50:00,249.5,249.63,249.35,249.53,3283.0,248.4075,248.5369,248.2581,248.4373,3283.0
2024-11-27 14:00:00,249.5,249.5,249.23,249.24,1217.0,248.4075,248.4075,248.1386,248.1486,1217.0
2024-11-27 14:10:00,249.01,249.01,248.64,248.64,1126.0,247.9196,247.9196,247.5512,247.5512,1126.0
2024-11-27 14:20:00,248.68,248.9,248.45,248.6,3223.0,247.591,247.8101,247.362,247.5114,3223.0
2024-11-27 14:30:00,248.49,248.63,248.49,248.63,600.0,247.4019,247.5413,247.4019,247.5413,600.0
2024-11-27 14:40:00,248.7,248.82,248.16,248.37,5501.0,247.611,247.7304,247.0733,247.2824,5501.0
2024-11-27 14:50:00,248.33,248.48,247.91,248.37,7877.0,247.2426,247.3919,246.8244,247.2824,7877.0
2024-11-27 15:00:00,248.22,248.42,248.21,248.41,1623.0,247.1331,247.3322,247.1231,247.3222,1623.0
2024-11-27 15:10:00,248.41,248.5,248.27,248.39,3864.0,247.3222,247.4118,247.1828,247.3023,3864.0
2024-11-27 15:20:00,248.43,248.77,248.37,248.77,2156.0,247.3421,247.6806,247.2824,247.6806,2156.0
2024-11-27 15:30:00,248.87,249.04,248.8,249.04,3898.0,247.7802,247.9495,247.7105,247.9495,3898.0
2024-11-27 15:40:00,249.06,249.06,248.69,248.85,7422.0,247.9694,247.9694,247.601,247.7603,7422.0
2024-11-27 15:50:00,248.9,249.78,248.45,249.54,49330.0,247.8101,248.6862,247.362,248.4473,49330.0
2024-11-29 09:30:00,248.47,249.67,247.74,249.24,8857.0,247.382,248.5767,246.6552,248.1486,8857.0
2024-11-29 09:40:00,249.75,250.6,249.71,249.76,5520.0,248.6564,249.5026,248.6165,248.6663,5520.0
2024-11-29 09:50:00,249.45,250.38,249.43,249.99,3257.0,248.3577,249.2836,248.3378,248.8953,3257.0
2024-11-29 10:00:00,250.09,251.5,250.09,251.15,3485.0,248.9949,250.3987,248.9949,250.0502,3485.0
2024-11-29 10:10:00,251.3,252.36,251.29,251.5,3927.0,250.1996,251.2549,250.1896,250.3987,3927.0
2024-11-29 10:20:00,251.47,251.9,251.42,251.57,1548.0,250.3688,250.7969,250.319,250.4684,1548.0
2024-11-29 10:30:00,251.68,251.68,251.15,251.16,939.0,250.5779,250.5779,250.0502,250.0602,939.0
2024-11-29 10:40:00,251.33,251.42,250.5,250.52,3010.0,250.2294,250.319,249.4031,249.423,3010.0
2024-11-29 10:50:00,250.56,250.62,250.33,250.48,1507.0,249.4628,249.5225,249.2338,249.3832,1507.0
2024-11-29 11:00:00,250.57,250.59,249.86,249.86,4405.0,249.4728,249.4927,248.7659,248.7659,4405.0
2024-11-29 11:10:00,249.84,250.15,249.7,249.89,3392.0,248.746,249.0546,248.6066,248.7957,3392.0
2024-11-29 11:20:00,249.81,250.07,249.8,250.05,1666.0,248.7161,248.975,248.7061,248.955,1666.0
2024-11-29 11:30:00,249.79,250.12,249.79,250.0,1596.0,248.6962,249.0247,248.6962,248.9053,1596.0
2024-11-29 11:40:00,249.96,250.05,249.89,250.0,907.0,248.8654,248.955,248.7957,248.9053,907.0
2024-11-29 11:50:00,250.0,250.09,249.8,250.09,2667.0,248.9053,248.9949,248.7061,248.9949,2667.0
2024-11-29 12:00:00,249.94,250.25,249.94,250.25,1032.0,248.8455,249.1542,248.8455,249.1542,1032.0
2024-11-29 12:10:00,250.36,250.54,250.36,250.46,1284.0,249.2637,249.4429,249.2637,249.3632,1284.0
2024-11-29 12:20:00,250.53,250.6,250.42,250.44,617.0,249.4329,249.5026,249.3234,249.3433,617.0
2024-11-29 12:30:00,250.53,250.54,250.16,250.16,2761.0,249.4329,249.4429,249.0646,249.0646,2761.0
2024-11-29 12:40:00,250.39,250.62,250.34,250.42,4769.0,249.2936,249.5225,249.2438,249.3234,4769.0
2024-11-29 12:50:00,250.34,250.42,248.82,249.27,28620.0,249.2438,249.3234,247.7304,248.1785,28620.0
2024-12-02 09:30:00,248.91,248.91,245.6,246.63,7662.0,247.82,247.82,244.5245,245.55,7662.0
2024-12-02 09:40:00,246.58,246.58,244.62,245.68,6228.0,245.5002,245.5002,243.5488,244.6042,6228.0
2024-12-02 09:50:00,245.25,245.45,244.38,244.49,3373.0,244.1761,244.3752,243.3099,243.4194,3373.0
2024-12-02 10:00:00,244.39,244.76,243.53,243.64,6972.0,243.3198,243.6882,242.4636,242.5731,6972.0
2024-12-02 10:10:00,243.85,244.39,243.52,244.05,5225.0,242.7822,243.3198,242.4536,242.9813,5225.0
2024-12-02 10:20:00,244.49,244.76,243.94,244.0,1794.0,243.4194,243.6882,242.8718,242.9315,1794.0
2024-12-02 10:30:00,243.91,244.29,243.38,243.89,5177.0,242.8419,243.2203,242.3142,242.822,5177.0
2024-12-02 10:40:00,243.7,244.11,243.45,244.09,4082.0,242.6328,243.0411,242.3839,243.0211,4082.0
2024-12-02 10:50:00,244.06,244.77,244.06,244.59,1963.0,242.9913,243.6982,242.9913,243.519,1963.0
2024-12-02 11:00:00,244.4,244.58,243.91,244.31,5588.0,243.3298,243.509,242.8419,243.2402,5588.0
2024-12-02 11:10:00,244.43,245.14,244.25,244.97,1624.0,243.3597,244.0665,243.1804,243.8973,1624.0
2024-12-02 11:20:00,244.77,244.78,244.69,244.78,500.0,243.6982,243.7081,243.6185,243.7081,500.0
2024-12-02 11:30:00,244.6,244.89,244.49,244.5,1443.0,243.5289,243.8176,243.4194,243.4293,1443.0
2024-12-02 11:40:00,244.88,244.92,244.47,244.55,3756.0,243.8077,243.8475,243.3995,243.4791,3756.0
2024-12-02 11:50:00,244.79,245.35,244.75,244.98,1264.0,243.7181,244.2756,243.6783,243.9072,1264.0
2024-12-02 12:00:00,244.83,245.51,244.83,245.03,2484.0,243.7579,244.4349,243.7579,243.957,2484.0
2024-12-02 12:10:00,244.89,244.89,244.48,244.59,2930.0,243.8176,243.8176,243.4094,243.519,2930.0
2024-12-02 12:20:00,244.44,244.6,244.17,244.51,4172.0,243.3696,243.5289,243.1008,243.4393,4172.0
2024-12-02 12:30:00,244.65,245.0,244.65,244.71,2142.0,243.5787,243.9272,243.5787,243.6384,2142.0
2024-12-02 12:40:00,244.82,245.13,244.74,245.06,1847.0,243.7479,244.0566,243.6683,243.9869,1847.0
2024-12-02 12:50:00,245.06,245.08,244.86,244.86,1000.0,243.9869,244.0068,243.7878,243.7878,1000.0
2024-12-02 13:00:00,244.81,245.36,244.81,245.36,2995.0,243.738,244.2856,243.738,244.2856,2995.0
2024-12-02 13:10:00,245.27,245.27,245.06,245.23,1103.0,244.196,244.196,243.9869,244.1561,1103.0
2024-12-02 13:20:00,245.24,245.48,245.08,245.36,1566.0,244.1661,244.4051,244.0068,244.2856,1566.0
2024-12-02 13:30:00,245.28,245.28,244.68,244.68,3873.0,244.2059,244.2059,243.6086,243.6086,3873.0
2024-12-02 13:40:00,244.83,244.83,244.53,244.64,1213.0,243.7579,243.7579,243.4592,243.5687,1213.0
2024-12-02 13:50:00,244.7,244.81,244.52,244.55,4996.0,243.6285,243.738,243.4493,243.4791,4996.0
2024-12-02 14:00:00,244.51,245.09,244.48,245.05,2140.0,243.4393,244.0168,243.4094,243.9769,2140.0
2024-12-02 14:10:00,244.77,244.89,244.68,244.68,1644.0,243.6982,243.8176,243.6086,243.6086,1644.0
2024-12-02 14:20:00,244.81,244.81,244.54,244.54,2023.0,243.738,243.738,243.4692,243.4692,2023.0
2024-12-02 14:30:00,244.65,244.97,244.65,244.87,2488.0,243.5787,243.8973,243.5787,243.7977,2488.0
2024-12-02 14:40:00,244.71,245.08,244.71,245.06,2453.0,243.6384,244.0068,243.6384,243.9869,2453.0
2024-12-02 14:50:00,245.02,245.02,244.93,244.98,1559.0,243.9471,243.9471,243.8575,243.9072,1559.0
2024-12-02 15:00:00,245.01,245.17,244.86,244.87,2092.0,243.9371,244.0964,243.7878,243.7977,2092.0
2024-12-02 15:10:00,244.87,244.99,244.69,244.8,4963.0,243.7977,243.9172,243.6185,243.728,4963.0
2024-12-02 15:20:00,244.94,245.08,244.8,245.0,5104.0,243.8674,244.0068,243.728,243.9272,5104.0
2024-12-02 15:30:00,244.83,245.1,244.78,244.95,2674.0,243.7579,244.0267,243.7081,243.8774,2674.0
2024-12-02 15:40:00,244.94,244.97,244.47,244.6,6892.0,243.8674,243.8973,243.3995,243.5289,6892.0
2024-12-02 15:50:00,244.73,245.17,244.53,244.92,48266.0,243.6583,244.0964,243.4592,243.8475,48266.0
2024-12-03 09:30:00,244.34,245.63,244.34,244.59,11738.0,243.27,244.5544,243.27,243.519,11738.0
2024-12-03 09:40:00,244.56,246.76,244.56,246.76,3555.0,243.4891,245.6794,243.4891,245.6794,3555.0
2024-12-03 09:50:00,246.47,247.43,246.47,246.54,2343.0,245.3907,246.3465,245.3907,245.4604,2343.0
2024-12-03 10:00:00,247.0,247.01,245.38,245.38,3885.0,245.9184,245.9284,244.3055,244.3055,3885.0
2024-12-03 10:10:00,245.88,247.02,245.58,246.87,5538.0,244.8033,245.9383,244.5046,245.789,5538.0
2024-12-03 10:20:00,246.92,247.71,246.84,246.95,5087.0,245.8387,246.6253,245.7591,245.8686,5087.0
2024-12-03 10:30:00,246.95,247.21,246.47,246.84,7452.0,245.8686,246.1275,245.3907,245.7591,7452.0
2024-12-03 10:40:00,246.84,247.2,246.84,247.2,1500.0,245.7591,246.1175,245.7591,246.1175,1500.0
2024-12-03 10:50:00,247.52,247.58,247.15,247.28,1984.0,246.4361,246.4959,246.0677,246.1972,1984.0
2024-12-03 11:00:00,247.06,247.27,247.03,247.25,2311.0,245.9781,246.1872,245.9483,246.1673,2311.0
2024-12-03 11:10:00,247.51,247.52,247.4,247.49,900.0,246.4262,246.4361,246.3166,246.4063,900.0
2024-12-03 11:20:00,247.59,247.93,247.52,247.75,1300.0,246.5058,246.8443,246.4361,246.6651,1300.0
2024-12-03 11:30:00,247.72,247.81,247.19,247.29,11811.0,246.6352,246.7249,246.1076,246.2071,11811.0
2024-12-03 11:40:00,247.28,247.29,247.06,247.23,5531.0,246.1972,246.2071,245.9781,246.1474,5531.0
2024-12-03 11:50:00,247.32,247.67,247.15,247.67,4716.0,246.237,246.5855,246.0677,246.5855,4716.0
2024-12-03 12:00:00,247.83,248.42,247.83,248.2,2210.0,246.7448,247.3322,246.7448,247.1131,2210.0
2024-12-03 12:10:00,248.12,248.18,247.91,247.92,1726.0,247.0335,247.0932,246.8244,246.8344,1726.0
2024-12-03 12:20:00,248.04,248.22,248.03,248.22,1087.0,246.9538,247.1331,246.9439,247.1331,1087.0
2024-12-03 12:30:00,248.18,248.36,248.16,248.26,1030.0,247.0932,247.2724,247.0733,247.1729,1030.0
2024-12-03 12:40:00,248.29,248.32,248.14,248.32,2319.0,247.2027,247.2326,247.0534,247.2326,2319.0
2024-12-03 12:50:00,248.33,249.14,248.33,248.79,3468.0,247.2426,248.049,247.2426,247.7006,3468.0
2024-12-03 13:00:00,249.02,249.03,248.6,248.69,5677.0,247.9296,247.9395,247.5114,247.601,5677.0
2024-12-03 13:10:00,248.69,248.71,248.67,248.71,1622.0,247.601,247.6209,247.5811,247.6209,1622.0
2024-12-03 13:20:00,248.75,248.75,248.43,248.5,1628.0,247.6607,247.6607,247.3421,247.4118,1628.0
2024-12-03 13:30:00,248.4,248.4,247.84,247.99,7828.0,247.3123,247.3123,246.7547,246.9041,7828.0
2024-12-03 13:40:00,247.98,247.98,247.61,247.67,2253.0,246.8941,246.8941,246.5257,246.5855,2253.0
2024-12-03 13:50:00,247.65,248.13,247.51,248.13,4652.0,246.5656,247.0434,246.4262,247.0434,4652.0
2024-12-03 14:00:00,248.14,248.36,248.03,248.18,3390.0,247.0534,247.2724,246.9439,247.0932,3390.0
2024-12-03 14:10:00,248.16,248.34,248.13,248.19,2032.0,247.0733,247.2525,247.0434,247.1032,2032.0
2024-12-03 14:20:00,248.42,248.54,248.2,248.45,3825.0,247.3322,247.4517,247.1131,247.362,3825.0
2024-12-03 14:30:00,248.46,248.46,248.19,248.36,1778.0,247.372,247.372,247.1032,247.2724,1778.0
2024-12-03 14:40:00,248.42,248.98,248.3,248.93,3917.0,247.3322,247.8897,247.2127,247.8399,3917.0
2024-12-03 14:50:00,249.35,249.47,248.86,249.0,5266.0,248.2581,248.3776,247.7703,247.9096,5266.0
2024-12-03 15:00:00,249.0,249.0,248.02,248.11,6701.0,247.9096,247.9096,246.9339,247.0235,6701.0
2024-12-03 15:10:00,248.09,248.14,247.99,248.04,1407.0,247.0036,247.0534,246.9041,246.9538,1407.0
2024-12-03 15:20:00,248.13,248.29,247.4,247.47,12514.0,247.0434,247.2027,246.3166,246.3863,12514.0
2024-12-03 15:30:00,247.35,247.39,246.57,246.71,8122.0,246.2669,246.3067,245.4903,245.6297,8122.0
2024-12-03 15:40:00,246.79,246.91,246.42,246.75,13269.0,245.7093,245.8288,245.3409,245.6695,13269.0
2024-12-03 15:50:00,246.87,247.26,246.65,246.78,39886.0,245.789,246.1773,245.5699,245.6994,39886.0
2024-12-04 09:30:00,245.65,246.57,244.53,246.49,12615.0,244.5743,245.4903,243.4592,245.4106,12615.0
2024-12-04 09:40:00,245.2,246.05,245.14,245.21,1738.0,244.1263,244.9726,244.0665,244.1362,1738.0
2024-12-04 09:50:00,245.64,246.13,245.5,245.65,1995.0,244.5644,245.0522,244.425,244.5743,1995.0
2024-12-04 10:00:00,245.97,246.63,245.65,246.15,5060.0,244.8929,245.55,244.5743,245.0721,5060.0
2024-12-04 10:10:00,246.06,246.36,245.44,245.69,2076.0,244.9825,245.2812,244.3652,244.6141,2076.0
2024-12-04 10:20:00,245.67,245.67,245.33,245.33,1866.0,244.5942,244.5942,244.2557,244.2557,1866.0
2024-12-04 10:30:00,245.29,245.62,245.23,245.39,3835.0,244.2159,244.5444,244.1561,244.3154,3835.0
2024-12-04 10:40:00,245.38,245.4,244.4,244.64,8309.0,244.3055,244.3254,243.3298,243.5687,8309.0
2024-12-04 10:50:00,244.25,244.46,244.02,244.22,3066.0,243.1804,243.3895,242.9514,243.1506,3066.0
2024-12-04 11:00:00,243.97,244.47,243.97,244.44,4261.0,242.9017,243.3995,242.9017,243.3696,4261.0
2024-12-04 11:10:00,244.44,244.48,243.44,243.47,4432.0,243.3696,243.4094,242.374,242.4039,4432.0
2024-12-04 11:20:00,243.36,243.87,243.36,243.52,5903.0,242.2943,242.8021,242.2943,242.4536,5903.0
2024-12-04 11:30:00,243.54,244.31,243.53,244.2,1263.0,242.4735,243.2402,242.4636,243.1307,1263.0
2024-12-04 11:40:00,244.17,244.25,243.94,244.25,1909.0,243.1008,243.1804,242.8718,243.1804,1909.0
2024-12-04 11:50:00,244.28,244.58,244.26,244.33,1656.0,243.2103,243.509,243.1904,243.2601,1656.0
2024-12-04 12:00:00,244.27,244.88,244.26,244.88,1315.0,243.2004,243.8077,243.1904,243.8077,1315.0
2024-12-04 12:10:00,245.13,245.62,245.13,245.5,1700.0,244.0566,244.5444,244.0566,244.425,1700.0
2024-12-04 12:20:00,245.6,245.66,245.37,245.37,2689.0,244.5245,244.5843,244.2955,244.2955,2689.0
2024-12-04 12:30:00,245.32,245.59,244.95,244.96,1742.0,244.2458,244.5146,243.8774,243.8873,1742.0
2024-12-04 12:40:00,245.02,245.29,245.01,245.29,939.0,243.9471,244.2159,243.9371,244.2159,939.0
2024-12-04 12:50:00,245.62,245.62,244.97,244.98,1579.0,244.5444,244.5444,243.8973,243.9072,1579.0
2024-12-04 13:00:00,245.28,245.7,245.11,245.11,1200.0,244.2059,244.6241,244.0367,244.0367,1200.0
2024-12-04 13:10:00,245.07,245.2,244.79,244.81,1723.0,243.9968,244.1263,243.7181,243.738,1723.0
2024-12-04 13:20:00,244.68,244.68,244.48,244.68,500.0,243.6086,243.6086,243.4094,243.6086,500.0
2024-12-04 13:30:00,244.41,244.5,244.27,244.46,521.0,243.3397,243.4293,243.2004,243.3895,521.0
2024-12-04 13:40:00,244.33,244.95,244.26,244.89,1345.0,243.2601,243.8774,243.1904,243.8176,1345.0
2024-12-04 13:50:00,245.0,245.21,245.0,245.0,971.0,243.9272,244.1362,243.9272,243.9272,971.0
2024-12-04 14:00:00,245.0,245.07,244.84,244.97,4453.0,243.9272,243.9968,243.7679,243.8973,4453.0
2024-12-04 14:10:00,244.99,245.02,244.88,244.89,669.0,243.9172,243.9471,243.8077,243.8176,669.0
2024-12-04 14:20:00,245.01,245.22,245.01,245.18,1389.0,243.9371,244.1462,243.9371,244.1064,1389.0
2024-12-04 14:30:00,245.06,245.06,244.77,244.84,2069.0,243.9869,243.9869,243.6982,243.7679,2069.0
2024-12-04 14:40:00,244.76,244.98,244.76,244.98,3819.0,243.6882,243.9072,243.6882,243.9072,3819.0
2024-12-04 14:50:00,244.98,245.08,244.62,244.81,6017.0,243.9072,244.0068,243.5488,243.738,6017.0
2024-12-04 15:00:00,244.64,244.98,244.51,244.93,2668.0,243.5687,243.9072,243.4393,243.8575,2668.0
2024-12-04 15:10:00,244.85,245.03,244.74,244.74,2513.0,243.7778,243.957,243.6683,243.6683,2513.0
2024-12-04 15:20:00,245.05,245.37,244.99,245.09,7690.0,243.9769,244.2955,243.9172,244.0168,7690.0
2024-12-04 15:30:00,245.12,245.67,245.11,245.6,2636.0,244.0466,244.5942,244.0367,244.5245,2636.0
2024-12-04 15:40:00,245.67,245.68,244.77,244.86,12194.0,244.5942,244.6042,243.6982,243.7878,12194.0
2024-12-04 15:50:00,244.87,245.92,244.51,245.77,85459.0,243.7977,244.8431,243.4393,244.6938,85459.0
2024-12-05 09:30:00,243.05,245.11,243.05,243.89,23122.0,241.9857,244.0367,241.9857,242.822,23122.0
2024-12-05 09:40:00,243.26,243.26,239.56,240.47,16644.0,242.1948,242.1948,238.511,239.417,16644.0
2024-12-05 09:50:00,240.2,241.78,240.2,241.41,3993.0,239.1482,240.7213,239.1482,240.3529,3993.0
2024-12-05 10:00:00,241.47,242.54,241.38,241.75,7841.0,240.4126,241.4779,240.323,240.6914,7841.0
2024-12-05 10:10:00,241.83,242.6,241.62,242.01,4320.0,240.771,241.5377,240.562,240.9502,4320.0
2024-12-05 10:20:00,242.01,242.17,240.94,240.95,3932.0,240.9502,241.1095,239.8849,239.8949,3932.0
2024-12-05 10:30:00,240.65,241.04,240.58,240.58,1300.0,239.5962,239.9845,239.5265,239.5265,1300.0
2024-12-05 10:40:00,240.65,241.02,240.24,240.73,7587.0,239.5962,239.9646,239.188,239.6759,7587.0
2024-12-05 10:50:00,240.91,240.97,239.76,239.82,2005.0,239.8551,239.9148,238.7101,238.7698,2005.0
2024-12-05 11:00:00,240.09,240.92,240.09,240.56,6976.0,239.0387,239.865,239.0387,239.5066,6976.0
2024-12-05 11:10:00,240.53,240.62,240.21,240.21,1836.0,239.4767,239.5663,239.1581,239.1581,1836.0
2024-12-05 11:20:00,240.46,241.15,240.46,240.97,7300.0,239.407,240.094,239.407,239.9148,7300.0
2024-12-05 11:30:00,240.96,240.96,240.41,240.47,3821.0,239.9048,239.9048,239.3573,239.417,3821.0
2024-12-05 11:40:00,240.55,241.55,240.3,241.4,7439.0,239.4966,240.4923,239.2477,240.3429,7439.0
2024-12-05 11:50:00,241.53,241.53,241.03,241.25,3071.0,240.4724,240.4724,239.9745,240.1936,3071.0
2024-12-05 12:00:00,241.34,241.66,241.15,241.42,8949.0,240.2832,240.6018,240.094,240.3628,8949.0
2024-12-05 12:10:00,241.4,241.55,241.32,241.55,1618.0,240.3429,240.4923,240.2633,240.4923,1618.0
2024-12-05 12:20:00,241.34,241.34,240.92,241.04,1862.0,240.2832,240.2832,239.865,239.9845,1862.0
2024-12-05 12:30:00,241.23,241.24,240.14,240.31,4798.0,240.1737,240.1836,239.0884,239.2577,4798.0
2024-12-05 12:40:00,240.36,241.11,240.35,241.11,3406.0,239.3075,240.0542,239.2975,240.0542,3406.0
2024-12-05 12:50:00,240.99,241.37,240.99,241.37,2264.0,239.9347,240.3131,239.9347,240.3131,2264.0
2024-12-05 13:00:00,241.36,241.49,241.1,241.24,1768.0,240.3031,240.4325,240.0442,240.1836,1768.0
2024-12-05 13:10:00,241.15,241.35,241.14,241.35,1000.0,240.094,240.2931,240.0841,240.2931,1000.0
2024-12-05 13:20:00,241.47,241.47,240.69,240.98,900.0,240.4126,240.4126,239.636,239.9248,900.0
2024-12-05 13:30:00,240.98,241.34,240.97,241.34,3476.0,239.9248,240.2832,239.9148,240.2832,3476.0
2024-12-05 13:40:00,241.47,241.53,240.94,241.16,3188.0,240.4126,240.4724,239.8849,240.104,3188.0
2024-12-05 13:50:00,240.75,240.92,239.43,239.81,10979.0,239.6958,239.865,238.3815,238.7599,10979.0
2024-12-05 14:00:00,239.81,240.0,239.79,239.84,1525.0,238.7599,238.9491,238.74,238.7898,1525.0
2024-12-05 14:10:00,239.91,240.07,239.74,239.74,5364.0,238.8594,239.0187,238.6902,238.6902,5364.0
2024-12-05 14:20:00,239.87,240.01,239.53,239.53,2029.0,238.8196,238.959,238.4811,238.4811,2029.0
2024-12-05 14:30:00,239.45,239.46,238.72,238.72,6505.0,238.4015,238.4114,237.6747,237.6747,6505.0
2024-12-05 14:40:00,238.95,239.1,238.86,238.96,4558.0,237.9036,238.053,237.814,237.9136,4558.0
2024-12-05 14:50:00,238.94,239.4,238.94,239.36,2096.0,237.8937,238.3517,237.8937,238.3119,2096.0
2024-12-05 15:00:00,239.37,239.73,239.37,239.59,3991.0,238.3218,238.6802,238.3218,238.5408,3991.0
2024-12-05 15:10:00,239.47,239.65,239.13,239.13,3240.0,238.4214,238.6006,238.0829,238.0829,3240.0
2024-12-05 15:20:00,239.18,239.61,239.14,239.14,5878.0,238.1326,238.5608,238.0928,238.0928,5878.0
2024-12-05 15:30:00,239.11,239.59,239.05,239.51,8533.0,238.0629,238.5408,238.0032,238.4612,8533.0
2024-12-05 15:40:00,239.51,239.9,239.1,239.83,12235.0,238.4612,238.8495,238.053,238.7798,12235.0
2024-12-05 15:50:00,239.67,239.94,239.09,239.32,36205.0,238.6205,238.8893,238.043,238.272,36205.0
2024-12-06 09:30:00,240.48,242.64,239.41,242.14,8788.0,239.4269,241.5775,238.3616,241.0797,8788.0
2024-12-06 09:40:00,242.71,243.54,242.02,243.1,10379.0,241.6472,242.4735,240.9602,242.0355,10379.0
2024-12-06 09:50:00,243.1,244.58,243.1,244.27,9962.0,242.0355,243.509,242.0355,243.2004,9962.0
2024-12-06 10:00:00,244.27,245.13,244.26,244.71,24253.0,243.2004,244.0566,243.1904,243.6384,24253.0
2024-12-06 10:10:00,244.71,244.84,244.3,244.4,14367.0,243.6384,243.7679,243.2302,243.3298,14367.0
2024-12-06 10:20:00,243.97,243.98,243.01,243.43,4315.0,242.9017,242.9116,241.9459,242.364,4315.0
2024-12-06 10:30:00,243.42,244.63,243.42,243.69,6776.0,242.3541,243.5588,242.3541,242.6229,6776.0
2024-12-06 10:40:00,244.16,244.63,244.16,244.43,2075.0,243.0908,243.5588,243.0908,243.3597,2075.0
2024-12-06 10:50:00,244.39,245.06,244.38,244.62,4993.0,243.3198,243.9869,243.3099,243.5488,4993.0
2024-12-06 11:00:00,244.79,244.8,244.38,244.38,2312.0,243.7181,243.728,243.3099,243.3099,2312.0
2024-12-06 11:10:00,244.37,244.82,244.24,244.51,4118.0,243.2999,243.7479,243.1705,243.4393,4118.0
2024-12-06 11:20:00,244.63,244.63,243.82,244.01,3325.0,243.5588,243.5588,242.7523,242.9415,3325.0
2024-12-06 11:30:00,243.85,243.85,243.03,243.03,1805.0,242.7822,242.7822,241.9658,241.9658,1805.0
2024-12-06 11:40:00,243.13,243.73,243.05,243.73,1551.0,242.0653,242.6627,241.9857,242.6627,1551.0
2024-12-06 11:50:00,243.72,243.96,243.54,243.55,1629.0,242.6528,242.8917,242.4735,242.4835,1629.0
2024-12-06 12:00:00,243.37,243.37,242.89,242.89,1231.0,242.3043,242.3043,241.8264,241.8264,1231.0
2024-12-06 12:10:00,242.66,243.24,242.66,243.21,1482.0,241.5974,242.1749,241.5974,242.145,1482.0
2024-12-06 12:20:00,243.21,243.34,243.17,243.17,400.0,242.145,242.2744,242.1052,242.1052,400.0
2024-12-06 12:30:00,243.08,243.16,243.01,243.16,626.0,242.0156,242.0952,241.9459,242.0952,626.0
2024-12-06 12:40:00,243.18,243.18,243.04,243.09,756.0,242.1151,242.1151,241.9757,242.0255,756.0
2024-12-06 12:50:00,242.95,243.16,242.9,243.12,1100.0,241.8861,242.0952,241.8364,242.0554,1100.0
2024-12-06 13:00:00,242.94,243.14,242.93,243.06,897.0,241.8762,242.0753,241.8662,241.9957,897.0
2024-12-06 13:10:00,243.23,243.31,243.01,243.22,4010.0,242.1649,242.2446,241.9459,242.155,4010.0
2024-12-06 13:20:00,243.29,243.29,243.11,243.16,538.0,242.2246,242.2246,242.0454,242.0952,538.0
2024-12-06 13:30:00,243.0,243.21,242.83,242.88,2141.0,241.9359,242.145,241.7667,241.8164,2141.0
2024-12-06 13:40:00,242.9,242.94,242.78,242.94,948.0,241.8364,241.8762,241.7169,241.8762,948.0
2024-12-06 13:50:00,243.06,243.08,242.87,242.87,1183.0,241.9957,242.0156,241.8065,241.8065,1183.0
2024-12-06 14:00:00,242.71,242.71,242.15,242.48,1470.0,241.6472,241.6472,241.0896,241.4182,1470.0
2024-12-06 14:10:00,242.44,242.64,242.35,242.59,1353.0,241.3784,241.5775,241.2888,241.5277,1353.0
2024-12-06 14:20:00,242.6,242.61,242.49,242.49,1139.0,241.5377,241.5476,241.4281,241.4281,1139.0
2024-12-06 14:30:00,242.65,242.65,241.95,242.06,3479.0,241.5874,241.5874,240.8905,241.0,3479.0
2024-12-06 14:40:00,242.14,242.24,241.85,241.9,3000.0,241.0797,241.1792,240.7909,240.8407,3000.0
2024-12-06 14:50:00,241.79,242.0,241.54,241.75,1470.0,240.7312,240.9403,240.4823,240.6914,1470.0
2024-12-06 15:00:00,241.64,241.8,241.42,241.42,2011.0,240.5819,240.7412,240.3628,240.3628,2011.0
2024-12-06 15:10:00,241.41,241.85,241.41,241.72,3732.0,240.3529,240.7909,240.3529,240.6615,3732.0
2024-12-06 15:20:00,241.58,241.58,241.16,241.27,3550.0,240.5221,240.5221,240.104,240.2135,3550.0
2024-12-06 15:30:00,241.17,241.49,241.01,241.3,1700.0,240.1139,240.4325,239.9546,240.2434,1700.0
2024-12-06 15:40:00,241.3,241.64,241.06,241.41,5963.0,240.2434,240.5819,240.0044,240.3529,5963.0
2024-12-06 15:50:00,241.33,241.86,241.27,241.38,20732.0,240.2732,240.8009,240.2135,240.323,20732.0
2024-12-09 09:30:00,244.23,247.76,243.21,245.71,15901.0,243.1605,246.6751,242.145,244.634,15901.0
2024-12-09 09:40:00,245.3,246.99,245.14,246.27,17536.0,244.2258,245.9084,244.0665,245.1916,17536.0
2024-12-09 09:50:00,246.41,246.41,244.1,245.05,6412.0,245.331,245.331,243.0311,243.9769,6412.0
2024-12-09 10:00:00,245.04,245.32,243.89,244.11,9847.0,243.967,244.2458,242.822,243.0411,9847.0
2024-12-09 10:10:00,244.39,244.73,243.62,244.29,1831.0,243.3198,243.6583,242.5532,243.2203,1831.0
2024-12-09 10:20:00,244.04,244.6,243.21,243.21,2119.0,242.9714,243.5289,242.145,242.145,2119.0
2024-12-09 10:30:00,243.26,243.63,242.95,243.5,4887.0,242.1948,242.5632,241.8861,242.4337,4887.0
2024-12-09 10:40:00,243.54,243.75,242.17,243.5,9575.0,242.4735,242.6826,241.1095,242.4337,9575.0
2024-12-09 10:50:00,243.71,244.11,243.39,243.59,1569.0,242.6428,243.0411,242.3242,242.5233,1569.0
2024-12-09 11:00:00,244.07,244.07,242.96,243.37,3736.0,243.0012,243.0012,241.8961,242.3043,3736.0
2024-12-09 11:10:00,243.42,243.73,243.41,243.66,1166.0,242.3541,242.6627,242.3441,242.593,1166.0
2024-12-09 11:20:00,243.72,243.93,243.39,243.39,2400.0,242.6528,242.8618,242.3242,242.3242,2400.0
2024-12-09 11:30:00,243.56,243.56,243.08,243.11,956.0,242.4935,242.4935,242.0156,242.0454,956.0
2024-12-09 11:40:00,243.17,243.72,243.14,243.72,2078.0,242.1052,242.6528,242.0753,242.6528,2078.0
2024-12-09 11:50:00,243.7,243.96,243.61,243.62,1000.0,242.6328,242.8917,242.5432,242.5532,1000.0
2024-12-09 12:00:00,243.66,244.05,243.48,243.99,3988.0,242.593,242.9813,242.4138,242.9216,3988.0
2024-12-09 12:10:00,243.87,244.03,243.7,243.85,855.0,242.8021,242.9614,242.6328,242.7822,855.0
2024-12-09 12:20:00,244.03,244.92,243.83,244.31,7257.0,242.9614,243.8475,242.7623,243.2402,7257.0
2024-12-09 12:30:00,244.47,244.67,244.33,244.67,900.0,243.3995,243.5986,243.2601,243.5986,900.0
2024-12-09 12:40:00,244.67,244.67,244.67,244.67,0.0,243.5986,243.5986,243.5986,243.5986,0.0
2024-12-09 12:50:00,244.83,244.92,244.6,244.65,2274.0,243.7579,243.8475,243.5289,243.5787,2274.0
2024-12-09 13:00:00,244.83,244.83,244.82,244.83,200.0,243.7579,243.7579,243.7479,243.7579,200.0
2024-12-09 13:10:00,244.83,245.12,244.62,244.62,625.0,243.7579,244.0466,243.5488,243.5488,625.0
2024-12-09 13:20:00,244.83,245.18,244.58,245.18,736.0,243.7579,244.1064,243.509,244.1064,736.0
2024-12-09 13:30:00,245.05,245.15,244.93,245.06,1480.0,243.9769,244.0765,243.8575,243.9869,1480.0
2024-12-09 13:40:00,245.06,245.43,245.02,245.14,1845.0,243.9869,244.3553,243.9471,244.0665,1845.0
2024-12-09 13:50:00,245.13,245.32,245.11,245.23,1557.0,244.0566,244.2458,244.0367,244.1561,1557.0
2024-12-09 14:00:00,244.99,245.32,244.99,245.28,1950.0,243.9172,244.2458,243.9172,244.2059,1950.0
2024-12-09 14:10:00,245.32,245.49,244.98,245.18,2659.0,244.2458,244.415,243.9072,244.1064,2659.0
2024-12-09 14:20:00,245.34,245.47,245.21,245.47,1240.0,244.2657,244.3951,244.1362,244.3951,1240.0
2024-12-09 14:30:00,245.29,245.31,245.06,245.06,437.0,244.2159,244.2358,243.9869,243.9869,437.0
2024-12-09 14:40:00,245.0,245.25,245.0,245.25,727.0,243.9272,244.1761,243.9272,244.1761,727.0
2024-12-09 14:50:00,245.25,245.49,245.02,245.26,1100.0,244.1761,244.415,243.9471,244.186,1100.0
2024-12-09 15:00:00,245.3,245.33,245.14,245.3,1743.0,244.2258,244.2557,244.0665,244.2258,1743.0
2024-12-09 15:10:00,245.43,245.43,244.9,245.11,2508.0,244.3553,244.3553,243.8276,244.0367,2508.0
2024-12-09 15:20:00,245.32,245.32,244.95,245.07,2424.0,244.2458,244.2458,243.8774,243.9968,2424.0
2024-12-09 15:30:00,245.06,245.31,244.82,244.83,3978.0,243.9869,244.2358,243.7479,243.7579,3978.0
2024-12-09 15:40:00,244.84,245.14,244.57,245.06,6640.0,243.7679,244.0665,243.499,243.9869,6640.0
2024-12-09 15:50:00,244.98,245.19,244.55,244.76,44654.0,243.9072,244.1163,243.4791,243.6882,44654.0
2024-12-10 09:30:00,245.16,246.5,244.62,245.27,7118.0,244.0865,245.4206,243.5488,244.196,7118.0
2024-12-10 09:40:00,245.46,245.63,243.59,244.5,4573.0,244.3851,244.5544,242.5233,243.4293,4573.0
2024-12-10 09:50:00,243.61,244.24,242.4,244.24,4243.0,242.5432,243.1705,241.3385,243.1705,4243.0
2024-12-10 10:00:00,243.88,243.88,242.56,242.56,1240.0,242.8121,242.8121,241.4978,241.4978,1240.0
2024-12-10 10:10:00,242.42,242.85,242.38,242.62,2341.0,241.3585,241.7866,241.3186,241.5576,2341.0
2024-12-10 10:20:00,242.23,242.62,242.01,242.01,759.0,241.1693,241.5576,240.9502,240.9502,759.0
2024-12-10 10:30:00,242.3,242.57,242.0,242.29,5914.0,241.239,241.5078,240.9403,241.229,5914.0
2024-12-10 10:40:00,242.37,243.53,242.33,243.53,2000.0,241.3087,242.4636,241.2688,242.4636,2000.0
2024-12-10 10:50:00,243.48,244.42,243.47,244.11,4871.0,242.4138,243.3497,242.4039,243.0411,4871.0
2024-12-10 11:00:00,244.09,244.2,243.92,243.92,3316.0,243.0211,243.1307,242.8519,242.8519,3316.0
2024-12-10 11:10:00,244.05,244.55,244.05,244.21,1800.0,242.9813,243.4791,242.9813,243.1406,1800.0
2024-12-10 11:20:00,244.18,244.69,243.86,244.51,3834.0,243.1107,243.6185,242.7921,243.4393,3834.0
2024-12-10 11:30:00,244.52,244.68,244.5,244.5,804.0,243.4493,243.6086,243.4293,243.4293,804.0
2024-12-10 11:40:00,244.52,245.1,244.51,245.1,3108.0,243.4493,244.0267,243.4393,244.0267,3108.0
2024-12-10 11:50:00,245.06,245.19,244.57,245.19,3419.0,243.9869,244.1163,243.499,244.1163,3419.0
2024-12-10 12:00:00,244.98,244.99,244.87,244.96,700.0,243.9072,243.9172,243.7977,243.8873,700.0
2024-12-10 12:10:00,244.83,245.45,244.83,245.45,5026.0,243.7579,244.3752,243.7579,244.3752,5026.0
2024-12-10 12:20:00,245.59,245.61,245.19,245.19,1484.0,244.5146,244.5345,244.1163,244.1163,1484.0
2024-12-10 12:30:00,245.11,245.11,244.65,244.78,1400.0,244.0367,244.0367,243.5787,243.7081,1400.0
2024-12-10 12:40:00,244.9,245.17,244.88,245.08,2315.0,243.8276,244.0964,243.8077,244.0068,2315.0
2024-12-10 12:50:00,245.2,245.54,245.1,245.52,2538.0,244.1263,244.4648,244.0267,244.4449,2538.0
2024-12-10 13:00:00,245.35,245.39,245.35,245.38,439.0,244.2756,244.3154,244.2756,244.3055,439.0
2024-12-10 13:10:00,245.33,245.35,245.09,245.2,4026.0,244.2557,244.2756,244.0168,244.1263,4026.0
2024-12-10 13:20:00,245.27,245.5,245.19,245.34,2710.0,244.196,244.425,244.1163,244.2657,2710.0
2024-12-10 13:30:00,245.31,245.46,245.2,245.36,1382.0,244.2358,244.3851,244.1263,244.2856,1382.0
2024-12-10 13:40:00,245.39,245.39,245.17,245.2,700.0,244.3154,244.3154,244.0964,244.1263,700.0
2024-12-10 13:50:00,245.2,245.27,245.05,245.05,1030.0,244.1263,244.196,243.9769,243.9769,1030.0
2024-12-10 14:00:00,245.18,245.18,244.67,244.67,1767.0,244.1064,244.1064,243.5986,243.5986,1767.0
2024-12-10 14:10:00,244.54,245.03,244.45,245.03,3640.0,243.4692,243.957,243.3796,243.957,3640.0
2024-12-10 14:20:00,245.08,245.08,244.95,245.08,1290.0,244.0068,244.0068,243.8774,244.0068,1290.0
2024-12-10 14:30:00,244.91,245.36,244.91,245.28,2538.0,243.8375,244.2856,243.8375,244.2059,2538.0
2024-12-10 14:40:00,245.43,245.69,245.35,245.69,1127.0,244.3553,244.6141,244.2756,244.6141,1127.0
2024-12-10 14:50:00,245.68,245.86,245.68,245.86,1843.0,244.6042,244.7834,244.6042,244.7834,1843.0
2024-12-10 15:00:00,245.86,246.0,245.74,245.9,2719.0,244.7834,244.9228,244.6639,244.8232,2719.0
2024-12-10 15:10:00,245.86,245.87,245.43,245.56,2573.0,244.7834,244.7933,244.3553,244.4847,2573.0
2024-12-10 15:20:00,245.38,245.64,245.23,245.62,8190.0,244.3055,244.5644,244.1561,244.5444,8190.0
2024-12-10 15:30:00,245.68,245.68,245.01,245.01,6661.0,244.6042,244.6042,243.9371,243.9371,6661.0
2024-12-10 15:40:00,245.19,245.43,244.74,244.86,6792.0,244.1163,244.3553,243.6683,243.7878,6792.0
2024-12-10 15:50:00,244.76,245.32,244.53,245.27,27127.0,243.6882,244.2458,243.4592,244.196,27127.0
2024-12-11 09:30:00,245.19,245.53,243.84,245.26,6345.0,244.1163,244.4548,242.7722,244.186,6345.0
2024-12-11 09:40:00,245.13,245.29,244.28,245.29,1001.0,244.0566,244.2159,243.2103,244.2159,1001.0
2024-12-11 09:50:00,244.91,245.31,244.55,245.31,3374.0,243.8375,244.2358,243.4791,244.2358,3374.0
2024-12-11 10:00:00,245.2,245.2,243.49,244.06,5446.0,244.1263,244.1263,242.4238,242.9913,5446.0
2024-12-11 10:10:00,244.02,245.19,244.02,245.14,4849.0,242.9514,244.1163,242.9514,244.0665,4849.0
2024-12-11 10:20:00,244.88,245.15,244.63,244.63,3288.0,243.8077,244.0765,243.5588,243.5588,3288.0
2024-12-11 10:30:00,244.79,245.2,244.52,244.72,7396.0,243.7181,244.1263,243.4493,243.6484,7396.0
2024-12-11 10:40:00,244.83,244.83,244.1,244.5,2573.0,243.7579,243.7579,243.0311,243.4293,2573.0
2024-12-11 10:50:00,244.23,244.23,243.64,243.76,1042.0,243.1605,243.1605,242.5731,242.6926,1042.0
2024-12-11 11:00:00,243.77,243.87,242.85,242.89,4871.0,242.7025,242.8021,241.7866,241.8264,4871.0
2024-12-11 11:10:00,242.77,242.78,242.41,242.5,1101.0,241.7069,241.7169,241.3485,241.4381,1101.0
2024-12-11 11:20:00,242.63,242.69,242.06,242.63,3391.0,241.5675,241.6273,241.0,241.5675,3391.0
2024-12-11 11:30:00,242.76,243.4,242.76,243.26,3285.0,241.697,242.3342,241.697,242.1948,3285.0
2024-12-11 11:40:00,243.4,243.64,243.4,243.64,1684.0,242.3342,242.5731,242.3342,242.5731,1684.0
2024-12-11 11:50:00,243.45,243.47,243.24,243.24,1400.0,242.3839,242.4039,242.1749,242.1749,1400.0
2024-12-11 12:00:00,243.46,243.75,243.46,243.73,3056.0,242.3939,242.6826,242.3939,242.6627,3056.0
2024-12-11 12:10:00,243.37,243.9,243.24,243.67,3880.0,242.3043,242.832,242.1749,242.603,3880.0
2024-12-11 12:20:00,243.59,243.65,243.14,243.15,1473.0,242.5233,242.5831,242.0753,242.0853,1473.0
2024-12-11 12:30:00,243.09,243.25,242.81,243.25,1240.0,242.0255,242.1848,241.7467,242.1848,1240.0
2024-12-11 12:40:00,243.25,243.26,242.85,242.96,2850.0,242.1848,242.1948,241.7866,241.8961,2850.0
2024-12-11 12:50:00,242.98,243.36,242.69,243.03,3989.0,241.916,242.2943,241.6273,241.9658,3989.0
2024-12-11 13:00:00,243.22,243.48,243.16,243.33,2645.0,242.155,242.4138,242.0952,242.2645,2645.0
2024-12-11 13:10:00,243.31,243.72,243.31,243.72,1641.0,242.2446,242.6528,242.2446,242.6528,1641.0
2024-12-11 13:20:00,243.49,243.72,243.4,243.51,3218.0,242.4238,242.6528,242.3342,242.4437,3218.0
2024-12-11 13:30:00,243.51,244.33,243.5,244.29,4928.0,242.4437,243.2601,242.4337,243.2203,4928.0
2024-12-11 13:40:00,244.33,244.5,243.78,243.86,2600.0,243.2601,243.4293,242.7125,242.7921,2600.0
2024-12-11 13:50:00,243.86,243.86,243.36,243.57,2684.0,242.7921,242.7921,242.2943,242.5034,2684.0
2024-12-11 14:00:00,243.35,243.8,243.35,243.58,1307.0,242.2844,242.7324,242.2844,242.5134,1307.0
2024-12-11 14:10:00,243.58,243.72,243.47,243.63,2091.0,242.5134,242.6528,242.4039,242.5632,2091.0
2024-12-11 14:20:00,243.64,244.18,243.48,244.12,3629.0,242.5731,243.1107,242.4138,243.051,3629.0
2024-12-11 14:30:00,244.17,244.23,243.88,244.19,3328.0,243.1008,243.1605,242.8121,243.1207,3328.0
2024-12-11 14:40:00,244.41,244.68,244.14,244.37,2800.0,243.3397,243.6086,243.0709,243.2999,2800.0
2024-12-11 14:50:00,244.03,244.63,244.03,244.26,4568.0,242.9614,243.5588,242.9614,243.1904,4568.0
2024-12-11 15:00:00,244.22,244.68,244.18,244.44,4367.0,243.1506,243.6086,243.1107,243.3696,4367.0
2024-12-11 15:10:00,244.43,244.77,244.29,244.52,5633.0,243.3597,243.6982,243.2203,243.4493,5633.0
2024-12-11 15:20:00,244.46,244.62,244.32,244.49,6967.0,243.3895,243.5488,243.2501,243.4194,6967.0
2024-12-11 15:30:00,244.49,244.86,244.31,244.85,6622.0,243.4194,243.7878,243.2402,243.7778,6622.0
2024-12-11 15:40:00,244.79,244.94,244.65,244.9,5958.0,243.7181,243.8674,243.5787,243.8276,5958.0
2024-12-11 15:50:00,245.0,246.01,245.0,245.6,61504.0,243.9272,244.9327,243.9272,244.5245,61504.0
2024-12-12 09:30:00,243.16,245.52,241.45,243.97,17347.0,242.0952,244.4449,240.3927,242.9017,17347.0
2024-12-12 09:40:00,244.36,245.65,244.33,245.65,4597.0,243.29,244.5743,243.2601,244.5743,4597.0
2024-12-12 09:50:00,245.36,245.87,244.81,245.87,3484.0,244.2856,244.7933,243.738,244.7933,3484.0
2024-12-12 10:00:00,245.74,246.11,245.0,246.11,8210.0,244.6639,245.0323,243.9272,245.0323,8210.0
2024-12-12 10:10:00,246.25,246.25,245.5,245.79,4822.0,245.1717,245.1717,244.425,244.7137,4822.0
2024-12-12 10:20:00,245.84,246.52,245.84,246.14,7958.0,244.7635,245.4405,244.7635,245.0622,7958.0
2024-12-12 10:30:00,246.19,246.21,245.89,245.9,3059.0,245.1119,245.1319,244.8133,244.8232,3059.0
2024-12-12 10:40:00,245.84,246.18,245.66,245.92,6829.0,244.7635,245.102,244.5843,244.8431,6829.0
2024-12-12 10:50:00,246.1,246.39,245.57,246.38,7619.0,245.0223,245.3111,244.4947,245.3011,7619.0
2024-12-12 11:00:00,246.21,247.86,246.16,247.81,5913.0,245.1319,246.7746,245.0821,246.7249,5913.0
2024-12-12 11:10:00,247.78,247.93,247.51,247.51,2810.0,246.695,246.8443,246.4262,246.4262,2810.0
2024-12-12 11:20:00,247.77,247.9,247.27,247.65,3297.0,246.685,246.8145,246.1872,246.5656,3297.0
2024-12-12 11:30:00,247.59,247.59,247.16,247.16,1213.0,246.5058,246.5058,246.0777,246.0777,1213.0
2024-12-12 11:40:00,246.97,247.11,246.88,246.88,1600.0,245.8885,246.0279,245.7989,245.7989,1600.0
2024-12-12 11:50:00,246.96,247.05,246.55,246.71,2498.0,245.8786,245.9682,245.4704,245.6297,2498.0
2024-12-12 12:00:00,246.74,246.88,246.52,246.77,6922.0,245.6595,245.7989,245.4405,245.6894,6922.0
2024-12-12 12:10:00,246.64,247.05,246.63,246.98,3317.0,245.56,245.9682,245.55,245.8985,3317.0
2024-12-12 12:20:00,247.1,247.2,246.64,246.75,3335.0,246.018,246.1175,245.56,245.6695,3335.0
2024-12-12 12:30:00,246.6,247.06,246.54,246.9,3139.0,245.5201,245.9781,245.4604,245.8188,3139.0
2024-12-12 12:40:00,246.94,246.94,246.59,246.77,1641.0,245.8587,245.8587,245.5102,245.6894,1641.0
2024-12-12 12:50:00,246.63,246.63,244.85,245.14,3930.0,245.55,245.55,243.7778,244.0665,3930.0
2024-12-12 13:00:00,245.22,245.34,244.4,244.48,4799.0,244.1462,244.2657,243.3298,243.4094,4799.0
2024-12-12 13:10:00,244.64,244.84,243.64,244.12,16772.0,243.5687,243.7679,242.5731,243.051,16772.0
2024-12-12 13:20:00,243.8,243.85,243.5,243.79,7894.0,242.7324,242.7822,242.4337,242.7225,7894.0
2024-12-12 13:30:00,243.76,244.35,243.66,244.35,6953.0,242.6926,243.28,242.593,243.28,6953.0
2024-12-12 13:40:00,244.34,244.48,244.12,244.43,3314.0,243.27,243.4094,243.051,243.3597,3314.0
2024-12-12 13:50:00,244.39,244.6,244.13,244.25,4569.0,243.3198,243.5289,243.061,243.1804,4569.0
2024-12-12 14:00:00,244.14,244.55,244.14,244.55,4016.0,243.0709,243.4791,243.0709,243.4791,4016.0
2024-12-12 14:10:00,244.51,244.51,243.31,243.31,18693.0,243.4393,243.4393,242.2446,242.2446,18693.0
2024-12-12 14:20:00,243.32,243.62,243.23,243.58,6677.0,242.2545,242.5532,242.1649,242.5134,6677.0
2024-12-12 14:30:00,243.63,244.12,243.23,243.38,55888.0,242.5632,243.051,242.1649,242.3142,55888.0
2024-12-12 14:40:00,243.39,243.39,243.08,243.18,2002.0,242.3242,242.3242,242.0156,242.1151,2002.0
2024-12-12 14:50:00,243.3,243.33,242.53,243.01,5622.0,242.2346,242.2645,241.468,241.9459,5622.0
2024-12-12 15:00:00,242.48,242.68,242.48,242.59,1728.0,241.4182,241.6173,241.4182,241.5277,1728.0
2024-12-12 15:10:00,242.74,243.01,242.73,242.96,4481.0,241.6771,241.9459,241.6671,241.8961,4481.0
2024-12-12 15:20:00,242.97,242.97,242.28,242.47,9516.0,241.906,241.906,241.2191,241.4082,9516.0
2024-12-12 15:30:00,242.48,242.71,242.4,242.51,8220.0,241.4182,241.6472,241.3385,241.4481,8220.0
2024-12-12 15:40:00,242.43,243.45,242.43,243.28,10633.0,241.3684,242.3839,241.3684,242.2147,10633.0
2024-12-12 15:50:00,243.19,243.25,242.13,242.53,60791.0,242.1251,242.1848,241.0697,241.468,60791.0
2024-12-13 09:30:00,241.28,241.5,236.95,237.69,16767.0,240.2234,240.4425,235.9124,236.6492,16767.0
2024-12-13 09:40:00,238.18,239.2,238.18,238.57,9152.0,237.137,238.1526,237.137,237.5253,9152.0
2024-12-13 09:50:00,238.74,239.6,237.78,238.54,5597.0,237.6946,238.5508,236.7388,237.4954,5597.0
2024-12-13 10:00:00,238.22,239.0,238.14,238.45,6462.0,237.1768,237.9534,237.0972,237.4058,6462.0
2024-12-13 10:10:00,238.67,238.92,238.53,238.72,4848.0,237.6249,237.8738,237.4855,237.6747,4848.0
2024-12-13 10:20:00,238.72,239.52,238.52,239.52,3778.0,237.6747,238.4712,237.4755,238.4712,3778.0
2024-12-13 10:30:00,239.42,239.63,239.14,239.17,4678.0,238.3716,238.5807,238.0928,238.1227,4678.0
2024-12-13 10:40:00,239.19,239.31,238.31,238.31,800.0,238.1426,238.2621,237.2665,237.2665,800.0
2024-12-13 10:50:00,238.27,238.8,238.14,238.77,3510.0,237.2266,237.7543,237.0972,237.7244,3510.0
2024-12-13 11:00:00,238.77,239.79,238.77,239.72,11001.0,237.7244,238.74,237.7244,238.6703,11001.0
2024-12-13 11:10:00,239.66,240.68,239.65,240.52,8448.0,238.6105,239.6261,238.6006,239.4668,8448.0
2024-12-13 11:20:00,240.55,240.73,239.73,239.83,5354.0,239.4966,239.6759,238.6802,238.7798,5354.0
2024-12-13 11:30:00,239.83,239.89,239.03,239.08,2470.0,238.7798,238.8395,237.9833,238.0331,2470.0
2024-12-13 11:40:00,239.12,239.2,238.68,238.78,3817.0,238.0729,238.1526,237.6348,237.7344,3817.0
2024-12-13 11:50:00,238.43,238.76,238.29,238.67,5237.0,237.3859,237.7145,237.2465,237.6249,5237.0
2024-12-13 12:00:00,238.64,239.13,238.46,239.13,3394.0,237.595,238.0829,237.4158,238.0829,3394.0
2024-12-13 12:10:00,239.13,239.13,238.88,238.89,1548.0,238.0829,238.0829,237.834,237.8439,1548.0
2024-12-13 12:20:00,238.64,239.12,238.61,239.12,896.0,237.595,238.0729,237.5651,238.0729,896.0
2024-12-13 12:30:00,238.94,238.99,238.55,238.58,2759.0,237.8937,237.9435,237.5054,237.5353,2759.0
2024-12-13 12:40:00,238.47,238.56,238.47,238.56,400.0,237.4258,237.5154,237.4258,237.5154,400.0
2024-12-13 12:50:00,238.59,239.06,238.59,239.06,900.0,237.5452,238.0132,237.5452,238.0132,900.0
2024-12-13 13:00:00,238.91,239.06,238.74,239.06,698.0,237.8638,238.0132,237.6946,238.0132,698.0
2024-12-13 13:10:00,239.06,239.74,239.06,239.73,4946.0,238.0132,238.6902,238.0132,238.6802,4946.0
2024-12-13 13:20:00,239.8,240.28,239.68,240.05,8743.0,238.7499,239.2278,238.6305,238.9988,8743.0
2024-12-13 13:30:00,240.09,240.17,239.66,239.99,2612.0,239.0387,239.1183,238.6105,238.9391,2612.0
2024-12-13 13:40:00,239.94,240.01,239.59,239.59,1490.0,238.8893,238.959,238.5408,238.5408,1490.0
2024-12-13 13:50:00,239.48,239.66,239.31,239.35,2504.0,238.4313,238.6105,238.2621,238.3019,2504.0
2024-12-13 14:00:00,239.32,239.32,238.75,238.76,1764.0,238.272,238.272,237.7045,237.7145,1764.0
2024-12-13 14:10:00,238.95,239.17,238.77,238.77,674.0,237.9036,238.1227,237.7244,237.7244,674.0
2024-12-13 14:20:00,238.88,238.94,238.77,238.94,1520.0,237.834,237.8937,237.7244,237.8937,1520.0
2024-12-13 14:30:00,238.91,238.95,238.86,238.95,800.0,237.8638,237.9036,237.814,237.9036,800.0
2024-12-13 14:40:00,238.92,239.13,238.91,239.01,1050.0,237.8738,238.0829,237.8638,237.9634,1050.0
2024-12-13 14:50:00,238.88,239.19,238.82,239.19,2230.0,237.834,238.1426,237.7742,238.1426,2230.0
2024-12-13 15:00:00,239.1,239.52,239.1,239.4,4794.0,238.053,238.4712,238.053,238.3517,4794.0
2024-12-13 15:10:00,239.0,239.18,238.95,239.15,2579.0,237.9534,238.1326,237.9036,238.1028,2579.0
2024-12-13 15:20:00,239.14,239.49,238.94,239.49,2411.0,238.0928,238.4413,237.8937,238.4413,2411.0
2024-12-13 15:30:00,239.37,239.37,239.14,239.26,4429.0,238.3218,238.3218,238.0928,238.2123,4429.0
2024-12-13 15:40:00,239.36,239.36,238.47,238.48,9013.0,238.3119,238.3119,237.4258,237.4357,9013.0
2024-12-13 15:50:00,238.64,239.29,238.4,238.49,34194.0,237.595,238.2422,237.3561,237.4457,34194.0
2024-12-16 09:30:00,238.66,238.66,231.0,235.21,39850.0,237.6149,237.6149,229.9885,234.18,39850.0
2024-12-16 09:40:00,235.21,237.56,235.21,237.3,9799.0,234.18,236.5197,234.18,236.2609,9799.0
2024-12-16 09:50:00,237.31,238.0,236.19,237.94,5058.0,236.2708,236.9578,235.1557,236.8981,5058.0
2024-12-16 10:00:00,237.95,239.1,237.86,238.8,11171.0,236.908,238.053,236.8184,237.7543,11171.0
2024-12-16 10:10:00,238.54,238.62,237.8,238.13,8420.0,237.4954,237.5751,236.7587,237.0872,8420.0
2024-12-16 10:20:00,238.13,239.01,237.73,238.87,3777.0,237.0872,237.9634,236.689,237.824,3777.0
2024-12-16 10:30:00,239.23,239.5,239.19,239.33,1528.0,238.1824,238.4512,238.1426,238.282,1528.0
2024-12-16 10:40:00,239.33,239.64,239.0,239.64,3722.0,238.282,238.5906,237.9534,238.5906,3722.0
2024-12-16 10:50:00,239.68,240.0,239.49,240.0,3026.0,238.6305,238.9491,238.4413,238.9491,3026.0
2024-12-16 11:00:00,239.98,239.98,239.69,239.86,3822.0,238.9291,238.9291,238.6404,238.8097,3822.0
2024-12-16 11:10:00,240.0,240.47,239.8,240.02,6882.0,238.9491,239.417,238.7499,238.969,6882.0
2024-12-16 11:20:00,240.02,240.38,239.95,240.05,3550.0,238.969,239.3274,238.8993,238.9988,3550.0
2024-12-16 11:30:00,240.23,240.52,240.23,240.3,1051.0,239.178,239.4668,239.178,239.2477,1051.0
2024-12-16 11:40:00,240.29,240.51,239.54,239.7,7493.0,239.2378,239.4568,238.4911,238.6504,7493.0
2024-12-16 11:50:00,239.96,240.11,239.4,240.07,4838.0,238.9092,239.0586,238.3517,239.0187,4838.0
2024-12-16 12:00:00,240.16,241.06,240.16,240.92,2108.0,239.1083,240.0044,239.1083,239.865,2108.0
2024-12-16 12:10:00,241.02,241.1,240.71,240.98,1947.0,239.9646,240.0442,239.6559,239.9248,1947.0
2024-12-16 12:20:00,240.98,240.99,240.8,240.99,600.0,239.9248,239.9347,239.7455,239.9347,600.0
2024-12-16 12:30:00,240.98,240.98,240.7,240.78,2701.0,239.9248,239.9248,239.646,239.7256,2701.0
2024-12-16 12:40:00,240.97,241.17,240.8,240.93,4450.0,239.9148,240.1139,239.7455,239.875,4450.0
2024-12-16 12:50:00,241.07,241.26,240.93,241.26,1949.0,240.0144,240.2035,239.875,240.2035,1949.0
2024-12-16 13:00:00,241.24,241.74,241.24,241.56,2923.0,240.1836,240.6814,240.1836,240.5022,2923.0
2024-12-16 13:10:00,241.78,241.78,241.15,241.22,3706.0,240.7213,240.7213,240.094,240.1637,3706.0
2024-12-16 13:20:00,241.24,241.66,241.13,241.22,4396.0,240.1836,240.6018,240.0741,240.1637,4396.0
2024-12-16 13:30:00,241.35,241.36,240.85,241.02,4752.0,240.2931,240.3031,239.7953,239.9646,4752.0
2024-12-16 13:40:00,241.01,241.15,240.6,240.81,4613.0,239.9546,240.094,239.5464,239.7555,4613.0
2024-12-16 13:50:00,240.93,241.06,240.76,240.86,7887.0,239.875,240.0044,239.7057,239.8053,7887.0
2024-12-16 14:00:00,240.86,241.44,240.66,241.44,4171.0,239.8053,240.3827,239.6062,240.3827,4171.0
2024-12-16 14:10:00,241.4,241.61,241.08,241.08,3591.0,240.3429,240.552,240.0243,240.0243,3591.0
2024-12-16 14:20:00,241.3,241.3,240.7,240.76,5237.0,240.2434,240.2434,239.646,239.7057,5237.0
2024-12-16 14:30:00,240.72,240.93,240.71,240.92,4571.0,239.6659,239.875,239.6559,239.865,4571.0
2024-12-16 14:40:00,240.88,241.39,240.76,241.39,10294.0,239.8252,240.333,239.7057,240.333,10294.0
2024-12-16 14:50:00,241.33,241.55,241.33,241.46,3152.0,240.2732,240.4923,240.2732,240.4027,3152.0
2024-12-16 15:00:00,241.39,241.83,241.39,241.6,11374.0,240.333,240.771,240.333,240.542,11374.0
2024-12-16 15:10:00,241.6,241.84,241.32,241.32,9693.0,240.542,240.781,240.2633,240.2633,9693.0
2024-12-16 15:20:00,241.27,241.41,240.61,240.83,9243.0,240.2135,240.3529,239.5564,239.7754,9243.0
2024-12-16 15:30:00,240.79,241.45,240.69,241.09,6754.0,239.7356,240.3927,239.636,240.0343,6754.0
2024-12-16 15:40:00,241.1,241.6,240.83,241.48,18091.0,240.0442,240.542,239.7754,240.4226,18091.0
2024-12-16 15:50:00,241.52,241.54,240.72,241.17,54813.0,240.4624,240.4823,239.6659,240.1139,54813.0
2024-12-17 09:30:00,242.0,244.36,241.73,244.36,14948.0,240.9403,243.29,240.6715,243.29,14948.0
2024-12-17 09:40:00,244.71,245.19,244.56,244.61,3364.0,243.6384,244.1163,243.4891,243.5389,3364.0
2024-12-17 09:50:00,244.76,244.76,244.14,244.38,4056.0,243.6882,243.6882,243.0709,243.3099,4056.0
2024-12-17 10:00:00,244.6,244.6,243.25,243.26,3327.0,243.5289,243.5289,242.1848,242.1948,3327.0
2024-12-17 10:10:00,243.08,243.36,242.64,243.15,7073.0,242.0156,242.2943,241.5775,242.0853,7073.0
2024-12-17 10:20:00,243.37,243.76,243.17,243.6,6855.0,242.3043,242.6926,242.1052,242.5333,6855.0
2024-12-17 10:30:00,243.68,244.2,243.58,243.8,2083.0,242.6129,243.1307,242.5134,242.7324,2083.0
2024-12-17 10:40:00,244.16,244.3,243.92,244.1,3764.0,243.0908,243.2302,242.8519,243.0311,3764.0
2024-12-17 10:50:00,243.93,244.06,243.42,243.45,10899.0,242.8618,242.9913,242.3541,242.3839,10899.0
2024-12-17 11:00:00,243.23,243.7,243.19,243.49,3325.0,242.1649,242.6328,242.1251,242.4238,3325.0
2024-12-17 11:10:00,243.23,243.71,243.19,243.68,2230.0,242.1649,242.6428,242.1251,242.6129,2230.0
2024-12-17 11:20:00,243.82,243.84,242.76,242.77,5608.0,242.7523,242.7722,241.697,241.7069,5608.0
2024-12-17 11:30:00,242.98,242.98,242.05,242.06,4067.0,241.916,241.916,240.9901,241.0,4067.0
2024-12-17 11:40:00,242.28,242.61,242.03,242.5,4455.0,241.2191,241.5476,240.9702,241.4381,4455.0
2024-12-17 11:50:00,242.3,242.86,242.3,242.74,9187.0,241.239,241.7965,241.239,241.6771,9187.0
2024-12-17 12:00:00,242.89,243.35,242.8,242.83,3464.0,241.8264,242.2844,241.7368,241.7667,3464.0
2024-12-17 12:10:00,243.21,243.21,242.84,242.89,2646.0,242.145,242.145,241.7766,241.8264,2646.0
2024-12-17 12:20:00,242.85,242.96,242.46,242.57,3306.0,241.7866,241.8961,241.3983,241.5078,3306.0
2024-12-17 12:30:00,242.61,242.62,242.04,242.05,2360.0,241.5476,241.5576,240.9801,240.9901,2360.0
2024-12-17 12:40:00,242.29,242.61,242.14,242.52,1800.0,241.229,241.5476,241.0797,241.458,1800.0
2024-12-17 12:50:00,242.78,243.32,242.78,243.32,1036.0,241.7169,242.2545,241.7169,242.2545,1036.0
2024-12-17 13:00:00,243.17,243.42,242.91,242.91,1338.0,242.1052,242.3541,241.8463,241.8463,1338.0
2024-12-17 13:10:00,242.86,243.1,242.51,242.51,2766.0,241.7965,242.0355,241.4481,241.4481,2766.0
2024-12-17 13:20:00,242.33,242.57,242.3,242.34,1329.0,241.2688,241.5078,241.239,241.2788,1329.0
2024-12-17 13:30:00,242.28,242.46,241.6,242.14,3291.0,241.2191,241.3983,240.542,241.0797,3291.0
2024-12-17 13:40:00,242.08,242.55,242.02,242.17,1925.0,241.0199,241.4879,240.9602,241.1095,1925.0
2024-12-17 13:50:00,242.17,242.55,242.1,242.4,3113.0,241.1095,241.4879,241.0399,241.3385,3113.0
2024-12-17 14:00:00,242.4,242.58,242.08,242.26,2247.0,241.3385,241.5178,241.0199,241.1992,2247.0
2024-12-17 14:10:00,242.23,242.42,241.95,242.01,3213.0,241.1693,241.3585,240.8905,240.9502,3213.0
2024-12-17 14:20:00,242.06,242.18,241.71,241.71,4157.0,241.0,241.1195,240.6516,240.6516,4157.0
2024-12-17 14:30:00,241.66,241.95,241.42,241.43,1944.0,240.6018,240.8905,240.3628,240.3728,1944.0
2024-12-17 14:40:00,241.69,241.98,241.4,241.77,6029.0,240.6317,240.9204,240.3429,240.7113,6029.0
2024-12-17 14:50:00,241.99,242.53,241.83,242.47,2999.0,240.9303,241.468,240.771,241.4082,2999.0
2024-12-17 15:00:00,242.46,242.72,242.27,242.53,6574.0,241.3983,241.6571,241.2091,241.468,6574.0
2024-12-17 15:10:00,242.69,242.85,242.08,242.08,4445.0,241.6273,241.7866,241.0199,241.0199,4445.0
2024-12-17 15:20:00,242.16,242.25,241.78,242.1,4565.0,241.0996,241.1892,240.7213,241.0399,4565.0
2024-12-17 15:30:00,242.04,242.16,241.68,241.85,5354.0,240.9801,241.0996,240.6217,240.7909,5354.0
2024-12-17 15:40:00,241.77,242.42,241.63,242.32,7770.0,240.7113,241.3585,240.5719,241.2589,7770.0
2024-12-17 15:50:00,242.42,242.76,242.28,242.61,63825.0,241.3585,241.697,241.2191,241.5476,63825.0
2024-12-18 09:30:00,239.04,239.78,234.47,238.59,26681.0,237.9933,238.73,233.4433,237.5452,26681.0
2024-12-18 09:40:00,238.63,239.39,237.28,239.11,7579.0,237.585,238.3417,236.241,238.0629,7579.0
2024-12-18 09:50:00,239.09,239.94,238.46,239.33,8894.0,238.043,238.8893,237.4158,238.282,8894.0
2024-12-18 10:00:00,239.42,240.18,239.06,239.44,4307.0,238.3716,239.1283,238.0132,238.3915,4307.0
2024-12-18 10:10:00,239.34,239.91,238.57,239.28,5038.0,238.2919,238.8594,237.5253,238.2322,5038.0
2024-12-18 10:20:00,239.28,239.62,238.77,239.52,2323.0,238.2322,238.5707,237.7244,238.4712,2323.0
2024-12-18 10:30:00,238.77,239.23,237.98,237.99,4152.0,237.7244,238.1824,236.9379,236.9479,4152.0
2024-12-18 10:40:00,237.61,238.43,237.42,238.33,4806.0,236.5695,237.3859,236.3803,237.2864,4806.0
2024-12-18 10:50:00,238.43,238.66,237.75,238.09,7004.0,237.3859,237.6149,236.7089,237.0474,7004.0
2024-12-18 11:00:00,238.12,238.31,237.01,237.35,4604.0,237.0773,237.2665,235.9721,236.3107,4604.0
2024-12-18 11:10:00,237.07,237.55,236.07,236.49,13886.0,236.0319,236.5098,235.0363,235.4544,13886.0
2024-12-18 11:20:00,236.64,237.0,236.27,236.57,3804.0,235.6038,235.9622,235.2354,235.5341,3804.0
2024-12-18 11:30:00,236.54,236.93,236.25,236.56,1285.0,235.5042,235.8925,235.2155,235.5241,1285.0
2024-12-18 11:40:00,236.65,236.65,236.14,236.23,910.0,235.6137,235.6137,235.106,235.1956,910.0
2024-12-18 11:50:00,236.19,236.91,236.19,236.91,3100.0,235.1557,235.8726,235.1557,235.8726,3100.0
2024-12-18 12:00:00,236.63,237.03,236.0,236.15,3242.0,235.5938,235.9921,234.9666,235.1159,3242.0
2024-12-18 12:10:00,236.24,236.32,235.64,236.1,7784.0,235.2055,235.2852,234.6081,235.0661,7784.0
2024-12-18 12:20:00,236.15,236.48,236.07,236.24,5057.0,235.1159,235.4445,235.0363,235.2055,5057.0
2024-12-18 12:30:00,236.02,236.09,235.98,236.09,464.0,234.9865,235.0562,234.9467,235.0562,464.0
2024-12-18 12:40:00,236.08,236.15,235.69,235.69,2960.0,235.0462,235.1159,234.6579,234.6579,2960.0
2024-12-18 12:50:00,235.7,235.81,235.2,235.69,4552.0,234.6679,234.7774,234.1701,234.6579,4552.0
2024-12-18 13:00:00,235.65,235.68,234.97,234.98,3151.0,234.6181,234.648,233.9411,233.951,3151.0
2024-12-18 13:10:00,235.01,235.54,235.0,235.2,2212.0,233.9809,234.5086,233.9709,234.1701,2212.0
2024-12-18 13:20:00,235.24,235.39,234.94,234.99,7377.0,234.2099,234.3592,233.9112,233.961,7377.0
2024-12-18 13:30:00,234.8,234.98,234.48,234.58,5334.0,233.7718,233.951,233.4532,233.5528,5334.0
2024-12-18 13:40:00,234.48,234.65,234.07,234.07,6037.0,233.4532,233.6225,233.045,233.045,6037.0
2024-12-18 13:50:00,234.18,234.27,233.91,233.91,5733.0,233.1545,233.2441,232.8857,232.8857,5733.0
2024-12-18 14:00:00,233.91,234.6,232.93,233.12,14309.0,232.8857,233.5727,231.91,232.0992,14309.0
2024-12-18 14:10:00,232.84,233.02,232.5,232.58,2791.0,231.8204,231.9996,231.4819,231.5615,2791.0
2024-12-18 14:20:00,232.87,234.12,232.8,233.49,9753.0,231.8503,233.0948,231.7806,232.4676,9753.0
2024-12-18 14:30:00,233.39,234.14,233.06,233.31,8425.0,232.368,233.1147,232.0394,232.2883,8425.0
2024-12-18 14:40:00,233.43,233.86,233.14,233.27,10219.0,232.4078,232.8359,232.1191,232.2485,10219.0
2024-12-18 14:50:00,233.42,233.62,232.54,232.67,4903.0,232.3979,232.597,231.5217,231.6511,4903.0
2024-12-18 15:00:00,233.03,233.68,232.85,233.21,3783.0,232.0096,232.6567,231.8304,232.1888,3783.0
2024-12-18 15:10:00,233.12,233.12,232.33,232.59,4216.0,232.0992,232.0992,231.3126,231.5715,4216.0
2024-12-18 15:20:00,232.4,233.23,232.4,232.83,6123.0,231.3823,232.2087,231.3823,231.8104,6123.0
2024-12-18 15:30:00,232.84,232.84,231.69,231.69,12314.0,231.8204,231.8204,230.6754,230.6754,12314.0
2024-12-18 15:40:00,231.54,231.79,230.59,231.45,14941.0,230.5261,230.775,229.5803,230.4365,14941.0
2024-12-18 15:50:00,231.28,231.74,229.94,229.95,83175.0,230.2672,230.7252,228.9331,228.9431,83175.0
2024-12-19 09:30:00,231.67,235.5,231.55,232.65,18044.0,230.6555,234.4688,230.5361,231.6312,18044.0
2024-12-19 09:40:00,232.54,232.81,231.31,231.38,8258.0,231.5217,231.7905,230.2971,230.3668,8258.0
2024-12-19 09:50:00,231.43,231.9,230.77,231.58,5180.0,230.4166,230.8845,229.7595,230.5659,5180.0
2024-12-19 10:00:00,231.72,232.3,231.5,232.14,4626.0,230.7053,231.2828,230.4863,231.1235,4626.0
2024-12-19 10:10:00,231.9,232.33,231.85,232.06,1713.0,230.8845,231.3126,230.8347,231.0438,1713.0
2024-12-19 10:20:00,232.21,232.36,231.64,231.73,3335.0,231.1932,231.3425,230.6257,230.7153,3335.0
2024-12-19 10:30:00,231.94,231.94,231.21,231.55,7387.0,230.9243,230.9243,230.1975,230.5361,7387.0
2024-12-19 10:40:00,231.14,232.55,231.14,231.87,7849.0,230.1278,231.5317,230.1278,230.8547,7849.0
2024-12-19 10:50:00,231.89,232.1,230.67,231.36,2991.0,230.8746,231.0836,229.6599,230.3469,2991.0
2024-12-19 11:00:00,231.15,231.15,230.21,230.21,3333.0,230.1378,230.1378,229.2019,229.2019,3333.0
2024-12-19 11:10:00,230.28,230.82,230.01,230.82,5461.0,229.2716,229.8092,229.0028,229.8092,5461.0
2024-12-19 11:20:00,230.68,231.31,230.67,231.11,5402.0,229.6699,230.2971,229.6599,230.098,5402.0
2024-12-19 11:30:00,231.08,231.43,230.96,231.33,2515.0,230.0681,230.4166,229.9486,230.317,2515.0
2024-12-19 11:40:00,231.04,231.1,230.18,230.77,12531.0,230.0283,230.088,229.1721,229.7595,12531.0
2024-12-19 11:50:00,230.51,230.51,230.51,230.51,104.0,229.5006,229.5006,229.5006,229.5006,104.0
2024-12-19 12:00:00,230.49,231.05,230.49,230.96,1643.0,229.4807,230.0382,229.4807,229.9486,1643.0
2024-12-19 12:10:00,230.97,231.26,230.86,231.26,3138.0,229.9586,230.2473,229.8491,230.2473,3138.0
2024-12-19 12:20:00,231.29,231.46,231.16,231.33,1100.0,230.2772,230.4464,230.1478,230.317,1100.0
2024-12-19 12:30:00,231.47,231.47,230.91,231.06,2447.0,230.4564,230.4564,229.8989,230.0482,2447.0
2024-12-19 12:40:00,231.21,231.26,231.07,231.08,1372.0,230.1975,230.2473,230.0582,230.0681,1372.0
2024-12-19 12:50:00,231.04,231.04,230.92,230.92,600.0,230.0283,230.0283,229.9088,229.9088,600.0
2024-12-19 13:00:00,230.81,230.85,230.34,230.62,7480.0,229.7993,229.8391,229.3314,229.6101,7480.0
2024-12-19 13:10:00,230.75,231.55,230.74,231.46,1523.0,229.7396,230.5361,229.7296,230.4464,1523.0
2024-12-19 13:20:00,231.53,231.79,231.51,231.7,2745.0,230.5161,230.775,230.4962,230.6854,2745.0
2024-12-19 13:30:00,231.68,232.18,231.58,232.18,2662.0,230.6655,231.1633,230.5659,231.1633,2662.0
2024-12-19 13:40:00,232.11,232.49,232.11,232.3,1754.0,231.0936,231.4719,231.0936,231.2828,1754.0
2024-12-19 13:50:00,232.44,232.51,232.24,232.47,868.0,231.4222,231.4918,231.223,231.452,868.0
2024-12-19 14:00:00,232.55,232.62,232.36,232.45,1978.0,231.5317,231.6014,231.3425,231.4321,1978.0
2024-12-19 14:10:00,232.43,232.56,232.35,232.5,1790.0,231.4122,231.5416,231.3325,231.4819,1790.0
2024-12-19 14:20:00,232.42,233.06,232.37,233.06,1100.0,231.4022,232.0394,231.3525,232.0394,1100.0
2024-12-19 14:30:00,232.78,232.87,232.77,232.78,1478.0,231.7607,231.8503,231.7507,231.7607,1478.0
2024-12-19 14:40:00,232.7,232.87,232.47,232.77,2540.0,231.681,231.8503,231.452,231.7507,2540.0
2024-12-19 14:50:00,232.9,233.0,232.38,232.38,2166.0,231.8801,231.9797,231.3624,231.3624,2166.0
2024-12-19 15:00:00,232.41,232.42,231.93,231.93,3382.0,231.3923,231.4022,230.9144,230.9144,3382.0
2024-12-19 15:10:00,232.07,232.51,231.77,232.51,4040.0,231.0538,231.4918,230.7551,231.4918,4040.0
2024-12-19 15:20:00,232.42,232.67,232.19,232.25,4258.0,231.4022,231.6511,231.1733,231.233,4258.0
2024-12-19 15:30:00,232.25,232.31,231.93,232.18,4465.0,231.233,231.2927,230.9144,231.1633,4465.0
2024-12-19 15:40:00,232.21,232.58,231.96,232.02,4567.0,231.1932,231.5615,230.9443,231.004,4567.0
2024-12-19 15:50:00,232.12,232.12,231.39,231.53,26946.0,231.1036,231.1036,230.3768,230.5161,26946.0
2024-12-20 09:30:00,231.0,234.3,231.0,234.28,100542.0,229.9885,233.274,229.9885,233.2541,100542.0
2024-12-20 09:40:00,234.05,234.05,233.05,233.46,4345.0,233.0251,233.0251,232.0295,232.4377,4345.0
2024-12-20 09:50:00,233.04,234.13,232.7,234.13,7973.0,232.0195,233.1048,231.681,233.1048,7973.0
2024-12-20 10:00:00,233.97,234.26,233.64,234.06,4295.0,232.9455,233.2342,232.6169,233.0351,4295.0
2024-12-20 10:10:00,234.31,234.92,234.31,234.71,3700.0,233.284,233.8913,233.284,233.6822,3700.0
2024-12-20 10:20:00,234.72,235.15,234.54,234.9,4933.0,233.6922,234.1203,233.513,233.8714,4933.0
2024-12-20 10:30:00,235.46,236.27,235.46,235.84,4499.0,234.4289,235.2354,234.4289,234.8073,4499.0
2024-12-20 10:40:00,235.79,236.34,235.71,236.18,1348.0,234.7575,235.3051,234.6778,235.1458,1348.0
2024-12-20 10:50:00,236.24,236.49,235.97,235.98,5522.0,235.2055,235.4544,234.9367,234.9467,5522.0
2024-12-20 11:00:00,235.94,236.66,235.78,235.88,6885.0,234.9068,235.6237,234.7475,234.8471,6885.0
2024-12-20 11:10:00,235.8,236.85,235.8,236.85,2987.0,234.7674,235.8128,234.7674,235.8128,2987.0
2024-12-20 11:20:00,236.85,237.98,236.66,237.46,16973.0,235.8128,236.9379,235.6237,236.4202,16973.0
2024-12-20 11:30:00,237.32,238.22,237.11,238.09,7137.0,236.2808,237.1768,236.0717,237.0474,7137.0
2024-12-20 11:40:00,238.19,238.49,237.75,237.75,9334.0,237.147,237.4457,236.7089,236.7089,9334.0
2024-12-20 11:50:00,237.98,238.35,237.72,238.33,6722.0,236.9379,237.3063,236.679,237.2864,6722.0
2024-12-20 12:00:00,238.04,238.6,237.91,238.38,6311.0,236.9976,237.5552,236.8682,237.3361,6311.0
2024-12-20 12:10:00,238.35,238.53,237.65,237.84,12639.0,237.3063,237.4855,236.6093,236.7985,12639.0
2024-12-20 12:20:00,237.94,238.25,237.54,238.07,10105.0,236.8981,237.2067,236.4998,237.0275,10105.0
2024-12-20 12:30:00,238.12,238.24,237.65,238.17,7092.0,237.0773,237.1968,236.6093,237.1271,7092.0
2024-12-20 12:40:00,238.16,238.16,237.55,238.04,9137.0,237.1171,237.1171,236.5098,236.9976,9137.0
2024-12-20 12:50:00,238.08,238.54,237.87,238.21,5883.0,237.0375,237.4954,236.8284,237.1669,5883.0
2024-12-20 13:00:00,238.38,238.38,237.89,238.36,2958.0,237.3361,237.3361,236.8483,237.3162,2958.0
2024-12-20 13:10:00,238.31,238.36,237.9,238.04,2991.0,237.2665,237.3162,236.8582,236.9976,2991.0
2024-12-20 13:20:00,238.13,238.21,237.86,238.03,2559.0,237.0872,237.1669,236.8184,236.9877,2559.0
2024-12-20 13:30:00,237.96,238.28,237.9,238.02,3107.0,236.918,237.2366,236.8582,236.9777,3107.0
2024-12-20 13:40:00,238.01,238.27,237.89,238.03,4242.0,236.9678,237.2266,236.8483,236.9877,4242.0
2024-12-20 13:50:00,238.22,238.32,237.64,237.64,5672.0,237.1768,237.2764,236.5994,236.5994,5672.0
2024-12-20 14:00:00,237.65,237.79,237.11,237.41,9400.0,236.6093,236.7487,236.0717,236.3704,9400.0
2024-12-20 14:10:00,237.27,237.41,237.03,237.22,4394.0,236.231,236.3704,235.9921,236.1812,4394.0
2024-12-20 14:20:00,237.23,237.83,237.22,237.83,5144.0,236.1912,236.7886,236.1812,236.7886,5144.0
2024-12-20 14:30:00,238.04,238.35,237.87,237.87,8878.0,236.9976,237.3063,236.8284,236.8284,8878.0
2024-12-20 14:40:00,237.86,237.86,237.16,237.51,7586.0,236.8184,236.8184,236.1215,236.47,7586.0
2024-12-20 14:50:00,237.69,237.69,237.19,237.54,6601.0,236.6492,236.6492,236.1514,236.4998,6601.0
2024-12-20 15:00:00,237.64,237.78,237.25,237.62,13007.0,236.5994,236.7388,236.2111,236.5795,13007.0
2024-12-20 15:10:00,237.47,237.97,237.47,237.48,10847.0,236.4301,236.9279,236.4301,236.4401,10847.0
2024-12-20 15:20:00,237.6,237.82,237.35,237.47,8344.0,236.5596,236.7786,236.3107,236.4301,8344.0
2024-12-20 15:30:00,237.5,237.61,236.58,237.44,19609.0,236.46,236.5695,235.544,236.4003,19609.0
2024-12-20 15:40:00,237.5,238.06,237.26,238.02,28961.0,236.46,237.0175,236.221,236.9777,28961.0
2024-12-20 15:50:00,238.13,238.35,237.11,237.52,115429.0,237.0872,237.3063,236.0717,236.4799,115429.0
2024-12-23 09:30:00,230.21,232.0,226.4,228.51,40011.0,229.2019,230.9841,225.4086,227.5094,40011.0
2024-12-23 09:40:00,229.0,229.0,226.97,228.0,19698.0,227.9972,227.9972,225.9761,227.0016,19698.0
2024-12-23 09:50:00,228.01,229.36,227.3,227.9,26646.0,227.0116,228.3556,226.3047,226.902,26646.0
2024-12-23 10:00:00,227.9,228.11,226.25,226.26,16151.0,226.902,227.1111,225.2593,225.2692,16151.0
2024-12-23 10:10:00,226.43,226.68,225.04,225.04,15076.0,225.4385,225.6874,224.0546,224.0546,15076.0
2024-12-23 10:20:00,225.31,225.51,224.51,225.2,17680.0,224.3234,224.5225,223.5269,224.2139,17680.0
2024-12-23 10:30:00,225.1,226.15,224.75,225.31,12368.0,224.1143,225.1597,223.7658,224.3234,12368.0
2024-12-23 10:40:00,225.32,227.02,225.26,225.96,17441.0,224.3333,226.0259,224.2736,224.9705,17441.0
2024-12-23 10:50:00,226.05,226.11,225.26,225.39,14813.0,225.0601,225.1199,224.2736,224.403,14813.0
2024-12-23 11:00:00,225.69,226.63,225.69,226.52,13509.0,224.7017,225.6376,224.7017,225.5281,13509.0
2024-12-23 11:10:00,226.4,228.0,226.4,228.0,13257.0,225.4086,227.0016,225.4086,227.0016,13257.0
2024-12-23 11:20:00,227.92,228.13,227.63,227.63,4118.0,226.9219,227.131,226.6332,226.6332,4118.0
2024-12-23 11:30:00,227.63,227.7,227.14,227.23,6946.0,226.6332,226.7029,226.1454,226.235,6946.0
2024-12-23 11:40:00,227.28,227.45,226.63,227.36,22363.0,226.2848,226.454,225.6376,226.3644,22363.0
2024-12-23 11:50:00,227.4,228.43,227.39,228.26,8660.0,226.4042,227.4297,226.3943,227.2605,8660.0
2024-12-23 12:00:00,228.26,228.56,227.96,228.49,4975.0,227.2605,227.5591,226.9618,227.4895,4975.0
2024-12-23 12:10:00,228.52,228.71,228.31,228.31,3946.0,227.5193,227.7085,227.3102,227.3102,3946.0
2024-12-23 12:20:00,228.6,228.78,227.95,227.96,6081.0,227.599,227.7782,226.9518,226.9618,6081.0
2024-12-23 12:30:00,228.13,228.16,227.59,228.14,4955.0,227.131,227.1609,226.5934,227.141,4955.0
2024-12-23 12:40:00,228.24,228.89,228.01,228.8,8712.0,227.2405,227.8877,227.0116,227.7981,8712.0
2024-12-23 12:50:00,229.0,229.01,227.49,227.49,6775.0,227.9972,228.0072,226.4938,226.4938,6775.0
2024-12-23 13:00:00,227.71,227.97,227.49,227.87,6201.0,226.7129,226.9717,226.4938,226.8722,6201.0
2024-12-23 13:10:00,227.89,228.18,227.83,228.07,5542.0,226.8921,227.1808,226.8323,227.0713,5542.0
2024-12-23 13:20:00,228.07,228.2,227.75,228.08,3948.0,227.0713,227.2007,226.7527,227.0812,3948.0
2024-12-23 13:30:00,228.08,228.24,227.48,227.72,6554.0,227.0812,227.2405,226.4839,226.7228,6554.0
2024-12-23 13:40:00,227.64,228.56,227.64,228.56,8909.0,226.6432,227.5591,226.6432,227.5591,8909.0
2024-12-23 13:50:00,228.65,229.13,228.4,228.41,6577.0,227.6488,228.1266,227.3998,227.4098,6577.0
2024-12-23 14:00:00,228.59,228.78,228.32,228.78,2572.0,227.589,227.7782,227.3202,227.7782,2572.0
2024-12-23 14:10:00,228.67,228.87,228.52,228.52,8543.0,227.6687,227.8678,227.5193,227.5193,8543.0
2024-12-23 14:20:00,228.6,228.65,228.29,228.49,3811.0,227.599,227.6488,227.2903,227.4895,3811.0
2024-12-23 14:30:00,228.49,228.68,228.32,228.45,6920.0,227.4895,227.6786,227.3202,227.4496,6920.0
2024-12-23 14:40:00,228.46,228.8,228.45,228.8,4816.0,227.4596,227.7981,227.4496,227.7981,4816.0
2024-12-23 14:50:00,228.74,228.85,228.55,228.78,3993.0,227.7384,227.8479,227.5492,227.7782,3993.0
2024-12-23 15:00:00,228.78,229.14,228.77,228.77,6419.0,227.7782,228.1366,227.7682,227.7682,6419.0
2024-12-23 15:10:00,228.79,229.18,228.66,228.69,13371.0,227.7881,228.1764,227.6587,227.6886,13371.0
2024-12-23 15:20:00,228.78,229.07,228.48,228.71,10148.0,227.7782,228.0669,227.4795,227.7085,10148.0
2024-12-23 15:30:00,228.51,229.27,228.48,229.23,8475.0,227.5094,228.266,227.4795,228.2262,8475.0
2024-12-23 15:40:00,229.15,229.54,229.15,229.34,10515.0,228.1466,228.5349,228.1466,228.3357,10515.0
2024-12-23 15:50:00,229.44,231.17,229.37,231.02,80615.0,228.4353,230.1577,228.3656,230.0084,80615.0
2024-12-24 09:30:00,231.81,232.3,230.54,231.31,6952.0,230.7949,231.2828,229.5305,230.2971,6952.0
2024-12-24 09:40:00,232.04,232.04,231.44,231.57,854.0,231.0239,231.0239,230.4265,230.556,854.0
2024-12-24 09:50:00,231.58,231.85,231.35,231.36,4461.0,230.5659,230.8347,230.3369,230.3469,4461.0
2024-12-24 10:00:00,231.36,231.85,230.87,231.02,8237.0,230.3469,230.8347,229.859,230.0084,8237.0
2024-12-24 10:10:00,230.79,231.09,230.42,230.98,1513.0,229.7794,230.0781,229.411,229.9685,1513.0
2024-12-24 10:20:00,230.59,230.68,230.03,230.36,3007.0,229.5803,229.6699,229.0227,229.3513,3007.0
2024-12-24 10:30:00,230.39,230.79,230.38,230.77,4301.0,229.3811,229.7794,229.3712,229.7595,4301.0
2024-12-24 10:40:00,230.97,231.32,230.91,231.07,961.0,229.9586,230.3071,229.8989,230.0582,961.0
2024-12-24 10:50:00,231.36,231.36,230.63,230.73,1300.0,230.3469,230.3469,229.6201,229.7196,1300.0
2024-12-24 11:00:00,230.71,230.74,230.46,230.54,2534.0,229.6997,229.7296,229.4508,229.5305,2534.0
2024-12-24 11:10:00,230.38,230.38,229.63,229.63,1278.0,229.3712,229.3712,228.6245,228.6245,1278.0
2024-12-24 11:20:00,229.77,230.43,229.58,230.43,1808.0,228.7638,229.421,228.5747,229.421,1808.0
2024-12-24 11:30:00,230.12,230.72,230.12,230.57,2199.0,229.1123,229.7097,229.1123,229.5603,2199.0
2024-12-24 11:40:00,230.72,230.93,230.55,230.8,3101.0,229.7097,229.9188,229.5404,229.7893,3101.0
2024-12-24 11:50:00,230.7,231.17,230.64,230.74,3188.0,229.6898,230.1577,229.63,229.7296,3188.0
2024-12-24 12:00:00,230.72,230.84,230.57,230.58,1000.0,229.7097,229.8292,229.5603,229.5703,1000.0
2024-12-24 12:10:00,230.63,231.43,230.63,231.3,2528.0,229.6201,230.4166,229.6201,230.2871,2528.0
2024-12-24 12:20:00,231.29,231.43,231.2,231.23,1160.0,230.2772,230.4166,230.1876,230.2175,1160.0
2024-12-24 12:30:00,231.2,231.57,231.18,231.47,5915.0,230.1876,230.556,230.1677,230.4564,5915.0
2024-12-24 12:40:00,231.61,232.08,231.53,231.9,6020.0,230.5958,231.0637,230.5161,230.8845,6020.0
2024-12-24 12:50:00,232.07,232.57,231.81,232.3,18496.0,231.0538,231.5516,230.7949,231.2828,18496.0
2024-12-26 09:30:00,230.96,232.23,230.96,231.29,6910.0,229.9486,231.2131,229.9486,230.2772,6910.0
2024-12-26 09:40:00,231.68,232.38,231.68,231.77,1331.0,230.6655,231.3624,230.6655,230.7551,1331.0
2024-12-26 09:50:00,233.29,233.44,232.5,233.44,2284.0,232.2684,232.4178,231.4819,232.4178,2284.0
2024-12-26 10:00:00,233.32,234.27,233.32,233.9,2885.0,232.2983,233.2441,232.2983,232.8758,2885.0
2024-12-26 10:10:00,233.61,233.79,232.9,233.76,3539.0,232.587,232.7662,231.8801,232.7364,3539.0
2024-12-26 10:20:00,234.0,234.0,233.53,233.53,2019.0,232.9753,232.9753,232.5074,232.5074,2019.0
2024-12-26 10:30:00,233.84,233.88,233.71,233.71,300.0,232.816,232.8558,232.6866,232.6866,300.0
2024-12-26 10:40:00,233.95,234.23,233.54,234.11,2190.0,232.9255,233.2043,232.5173,233.0848,2190.0
2024-12-26 10:50:00,234.08,234.71,234.07,234.42,6412.0,233.055,233.6822,233.045,233.3935,6412.0
2024-12-26 11:00:00,234.2,234.44,234.11,234.31,2523.0,233.1744,233.4134,233.0848,233.284,2523.0
2024-12-26 11:10:00,234.31,234.75,234.27,234.68,2444.0,233.284,233.722,233.2441,233.6523,2444.0
2024-12-26 11:20:00,234.54,234.54,234.16,234.34,1916.0,233.513,233.513,233.1346,233.3138,1916.0
2024-12-26 11:30:00,234.28,234.28,233.92,233.92,1509.0,233.2541,233.2541,232.8957,232.8957,1509.0
2024-12-26 11:40:00,233.98,234.53,233.9,234.53,883.0,232.9554,233.503,232.8758,233.503,883.0
2024-12-26 11:50:00,234.54,234.54,234.11,234.11,1901.0,233.513,233.513,233.0848,233.0848,1901.0
2024-12-26 12:00:00,234.14,234.46,234.01,234.02,2144.0,233.1147,233.4333,232.9853,232.9952,2144.0
2024-12-26 12:10:00,234.1,234.51,233.93,233.93,1520.0,233.0749,233.4831,232.9056,232.9056,1520.0
2024-12-26 12:20:00,233.88,233.93,233.61,233.63,1207.0,232.8558,232.9056,232.587,232.6069,1207.0
2024-12-26 12:30:00,233.84,233.92,233.69,233.72,700.0,232.816,232.8957,232.6667,232.6966,700.0
2024-12-26 12:40:00,233.92,233.92,233.68,233.83,791.0,232.8957,232.8957,232.6567,232.8061,791.0
2024-12-26 12:50:00,233.81,234.09,233.69,233.89,8524.0,232.7862,233.0649,232.6667,232.8658,8524.0
2024-12-26 13:00:00,233.84,233.85,233.7,233.81,1700.0,232.816,232.826,232.6766,232.7862,1700.0
2024-12-26 13:10:00,233.7,233.92,233.45,233.92,1519.0,232.6766,232.8957,232.4277,232.8957,1519.0
2024-12-26 13:20:00,234.09,234.09,233.96,233.96,400.0,233.0649,233.0649,232.9355,232.9355,400.0
2024-12-26 13:30:00,233.94,233.94,233.76,233.76,903.0,232.9156,232.9156,232.7364,232.7364,903.0
2024-12-26 13:40:00,233.78,234.01,233.77,233.92,1779.0,232.7563,232.9853,232.7463,232.8957,1779.0
2024-12-26 13:50:00,234.0,234.02,233.9,233.99,907.0,232.9753,232.9952,232.8758,232.9654,907.0
2024-12-26 14:00:00,233.98,234.14,233.78,233.8,2971.0,232.9554,233.1147,232.7563,232.7762,2971.0
2024-12-26 14:10:00,233.8,233.81,233.5,233.6,2653.0,232.7762,232.7862,232.4775,232.5771,2653.0
2024-12-26 14:20:00,233.74,233.78,233.46,233.46,2027.0,232.7165,232.7563,232.4377,232.4377,2027.0
2024-12-26 14:30:00,233.54,233.75,233.38,233.38,2441.0,232.5173,232.7264,232.358,232.358,2441.0
2024-12-26 14:40:00,233.42,233.59,233.38,233.5,513.0,232.3979,232.5671,232.358,232.4775,513.0
2024-12-26 14:50:00,233.32,233.69,233.32,233.64,502.0,232.2983,232.6667,232.2983,232.6169,502.0
2024-12-26 15:00:00,233.64,233.64,233.44,233.54,1025.0,232.6169,232.6169,232.4178,232.5173,1025.0
2024-12-26 15:10:00,233.6,233.6,233.16,233.33,2722.0,232.5771,232.5771,232.139,232.3083,2722.0
2024-12-26 15:20:00,233.47,233.62,233.46,233.62,1175.0,232.4476,232.597,232.4377,232.597,1175.0
2024-12-26 15:30:00,233.59,233.71,233.33,233.66,5774.0,232.5671,232.6866,232.3083,232.6368,5774.0
2024-12-26 15:40:00,233.57,233.91,233.56,233.8,4235.0,232.5472,232.8857,232.5373,232.7762,4235.0
2024-12-26 15:50:00,233.64,234.1,233.64,233.92,56029.0,232.6169,233.0749,232.6169,232.8957,56029.0
2024-12-27 09:30:00,233.74,233.74,232.44,233.16,5739.0,232.7165,232.7165,231.4222,232.139,5739.0
2024-12-27 09:40:00,233.16,234.37,233.16,234.18,1200.0,232.139,233.3437,232.139,233.1545,1200.0
2024-12-27 09:50:00,234.18,234.18,234.18,234.18,1030.0,233.1545,233.1545,233.1545,233.1545,1030.0
2024-12-27 10:00:00,234.39,234.39,233.22,233.22,1974.0,233.3636,233.3636,232.1987,232.1987,1974.0
2024-12-27 10:10:00,233.39,233.99,233.3,233.3,1290.0,232.368,232.9654,232.2784,232.2784,1290.0
2024-12-27 10:20:00,233.62,233.75,233.15,233.15,1108.0,232.597,232.7264,232.129,232.129,1108.0
2024-12-27 10:30:00,233.01,233.01,232.71,232.86,1332.0,231.9897,231.9897,231.691,231.8403,1332.0
2024-12-27 10:40:00,233.07,233.2,232.55,232.79,2374.0,232.0494,232.1788,231.5317,231.7706,2374.0
2024-12-27 10:50:00,232.52,232.52,232.51,232.52,200.0,231.5018,231.5018,231.4918,231.5018,200.0
2024-12-27 11:00:00,232.5,232.71,232.35,232.71,4952.0,231.4819,231.691,231.3325,231.691,4952.0
2024-12-27 11:10:00,232.63,232.9,232.61,232.9,1674.0,231.6113,231.8801,231.5914,231.8801,1674.0
2024-12-27 11:20:00,232.99,233.62,232.98,233.62,13763.0,231.9697,232.597,231.9598,232.597,13763.0
2024-12-27 11:30:00,233.46,233.48,233.45,233.46,400.0,232.4377,232.4576,232.4277,232.4377,400.0
2024-12-27 11:40:00,233.56,233.56,232.89,232.89,2541.0,232.5373,232.5373,231.8702,231.8702,2541.0
2024-12-27 11:50:00,232.58,232.58,232.27,232.28,2072.0,231.5615,231.5615,231.2529,231.2629,2072.0
2024-12-27 12:00:00,232.25,232.42,232.07,232.32,2071.0,231.233,231.4022,231.0538,231.3027,2071.0
2024-12-27 12:10:00,232.24,232.43,231.78,231.87,7642.0,231.223,231.4122,230.765,230.8547,7642.0
2024-12-27 12:20:00,231.69,231.92,231.39,231.63,2250.0,230.6754,230.9044,230.3768,230.6157,2250.0
2024-12-27 12:30:00,231.71,231.71,231.37,231.66,2663.0,230.6954,230.6954,230.3568,230.6456,2663.0
2024-12-27 12:40:00,231.09,231.26,231.09,231.25,707.0,230.0781,230.2473,230.0781,230.2374,707.0
2024-12-27 12:50:00,231.31,231.92,231.3,231.92,9475.0,230.2971,230.9044,230.2871,230.9044,9475.0
2024-12-27 13:00:00,231.8,231.8,231.31,231.72,7995.0,230.785,230.785,230.2971,230.7053,7995.0
2024-12-27 13:10:00,231.7,231.88,231.55,231.62,1912.0,230.6854,230.8646,230.5361,230.6057,1912.0
2024-12-27 13:20:00,231.63,232.11,231.5,231.82,2837.0,230.6157,231.0936,230.4863,230.8049,2837.0
2024-12-27 13:30:00,231.92,232.27,231.84,232.27,1748.0,230.9044,231.2529,230.8248,231.2529,1748.0
2024-12-27 13:40:00,232.37,232.5,232.26,232.26,1738.0,231.3525,231.4819,231.2429,231.2429,1738.0
2024-12-27 13:50:00,232.27,232.56,232.27,232.54,1540.0,231.2529,231.5416,231.2529,231.5217,1540.0
2024-12-27 14:00:00,232.4,232.59,232.39,232.59,1329.0,231.3823,231.5715,231.3724,231.5715,1329.0
2024-12-27 14:10:00,232.7,233.1,232.7,233.1,1082.0,231.681,232.0793,231.681,232.0793,1082.0
2024-12-27 14:20:00,232.93,233.29,232.93,233.27,1849.0,231.91,232.2684,231.91,232.2485,1849.0
2024-12-27 14:30:00,233.0,233.16,232.98,233.13,800.0,231.9797,232.139,231.9598,232.1091,800.0
2024-12-27 14:40:00,233.25,233.81,233.25,233.81,2916.0,232.2286,232.7862,232.2286,232.7862,2916.0
2024-12-27 14:50:00,233.81,234.0,233.65,233.74,5497.0,232.7862,232.9753,232.6269,232.7165,5497.0
2024-12-27 15:00:00,233.59,233.6,233.09,233.26,812.0,232.5671,232.5771,232.0693,232.2386,812.0
2024-12-27 15:10:00,232.98,233.01,232.95,232.98,677.0,231.9598,231.9897,231.9299,231.9598,677.0
2024-12-27 15:20:00,232.89,232.96,232.67,232.84,1694.0,231.8702,231.9399,231.6511,231.8204,1694.0
2024-12-27 15:30:00,232.85,232.85,232.64,232.64,2775.0,231.8304,231.8304,231.6213,231.6213,2775.0
2024-12-27 15:40:00,232.64,232.91,232.38,232.91,3809.0,231.6213,231.8901,231.3624,231.8901,3809.0
2024-12-27 15:50:00,233.0,233.5,232.95,233.33,23913.0,231.9797,232.4775,231.9299,232.3083,23913.0
2024-12-30 09:30:00,232.18,232.52,228.92,229.77,9536.0,231.1633,231.5018,227.9176,228.7638,9536.0
2024-12-30 09:40:00,229.68,229.95,229.17,229.17,9898.0,228.6742,228.9431,228.1665,228.1665,9898.0
2024-12-30 09:50:00,229.29,229.54,229.05,229.48,1197.0,228.2859,228.5349,228.047,228.4751,1197.0
2024-12-30 10:00:00,229.13,229.45,229.0,229.05,3532.0,228.1266,228.4452,227.9972,228.047,3532.0
2024-12-30 10:10:00,229.02,229.02,228.8,228.8,200.0,228.0171,228.0171,227.7981,227.7981,200.0
2024-12-30 10:20:00,228.63,229.02,228.63,229.01,639.0,227.6288,228.0171,227.6288,228.0072,639.0
2024-12-30 10:30:00,228.63,228.63,228.5,228.62,1130.0,227.6288,227.6288,227.4994,227.6189,1130.0
2024-12-30 10:40:00,228.98,229.25,228.68,228.9,1549.0,227.9773,228.2461,227.6786,227.8977,1549.0
2024-12-30 10:50:00,228.11,228.53,228.11,228.53,400.0,227.1111,227.5293,227.1111,227.5293,400.0
2024-12-30 11:00:00,228.6,228.77,228.6,228.7,884.0,227.599,227.7682,227.599,227.6985,884.0
2024-12-30 11:10:00,228.79,229.18,228.79,229.18,1200.0,227.7881,228.1764,227.7881,228.1764,1200.0
2024-12-30 11:20:00,229.15,229.31,228.92,229.29,1987.0,228.1466,228.3059,227.9176,228.2859,1987.0
2024-12-30 11:30:00,229.22,229.61,229.13,229.61,4734.0,228.2163,228.6045,228.1266,228.6045,4734.0
2024-12-30 11:40:00,229.73,229.73,229.25,229.3,987.0,228.724,228.724,228.2461,228.2959,987.0
2024-12-30 11:50:00,229.03,229.48,228.84,229.05,3532.0,228.0271,228.4751,227.8379,228.047,3532.0
2024-12-30 12:00:00,228.98,229.37,228.94,229.37,2057.0,227.9773,228.3656,227.9375,228.3656,2057.0
2024-12-30 12:10:00,228.96,229.45,228.77,228.91,6687.0,227.9574,228.4452,227.7682,227.9076,6687.0
2024-12-30 12:20:00,229.04,229.46,229.04,229.31,3863.0,228.037,228.4552,228.037,228.3059,3863.0
2024-12-30 12:30:00,229.5,229.55,229.17,229.29,6533.0,228.495,228.5448,228.1665,228.2859,6533.0
2024-12-30 12:40:00,229.31,229.7,229.31,229.51,3323.0,228.3059,228.6942,228.3059,228.505,3323.0
2024-12-30 12:50:00,229.48,229.53,229.06,229.53,2449.0,228.4751,228.5249,228.057,228.5249,2449.0
2024-12-30 13:00:00,229.2,229.78,229.2,229.73,1013.0,228.1963,228.7738,228.1963,228.724,1013.0
2024-12-30 13:10:00,229.87,230.17,229.87,229.89,1979.0,228.8634,229.1621,228.8634,228.8833,1979.0
2024-12-30 13:20:00,229.84,229.84,229.62,229.74,786.0,228.8335,228.8335,228.6145,228.734,786.0
2024-12-30 13:30:00,229.62,230.13,229.62,229.8,2097.0,228.6145,229.1223,228.6145,228.7937,2097.0
2024-12-30 13:40:00,229.8,230.07,229.8,230.06,2427.0,228.7937,229.0625,228.7937,229.0526,2427.0
2024-12-30 13:50:00,229.93,230.18,229.86,230.08,2324.0,228.9231,229.1721,228.8535,229.0725,2324.0
2024-12-30 14:00:00,230.1,230.26,229.73,229.9,1505.0,229.0924,229.2517,228.724,228.8933,1505.0
2024-12-30 14:10:00,229.79,229.87,229.59,229.59,2196.0,228.7838,228.8634,228.5846,228.5846,2196.0
2024-12-30 14:20:00,229.37,229.63,229.04,229.56,2180.0,228.3656,228.6245,228.037,228.5548,2180.0
2024-12-30 14:30:00,229.55,229.94,229.55,229.94,4004.0,228.5448,228.9331,228.5448,228.9331,4004.0
2024-12-30 14:40:00,229.91,230.15,229.86,230.15,3365.0,228.9032,229.1422,228.8535,229.1422,3365.0
2024-12-30 14:50:00,230.19,230.31,230.04,230.24,2701.0,229.182,229.3015,229.0327,229.2318,2701.0
2024-12-30 15:00:00,230.14,230.14,229.58,229.96,5996.0,229.1322,229.1322,228.5747,228.953,5996.0
2024-12-30 15:10:00,230.03,230.18,229.92,230.07,2286.0,229.0227,229.1721,228.9132,229.0625,2286.0
2024-12-30 15:20:00,230.06,230.16,229.76,229.78,3768.0,229.0526,229.1521,228.7539,228.7738,3768.0
2024-12-30 15:30:00,229.73,229.82,229.3,229.58,7498.0,228.724,228.8136,228.2959,228.5747,7498.0
2024-12-30 15:40:00,229.5,229.91,229.5,229.79,6586.0,228.495,228.9032,228.495,228.7838,6586.0
2024-12-30 15:50:00,229.69,229.97,229.29,229.5,40625.0,228.6842,228.963,228.2859,228.495,40625.0
2024-12-31 09:30:00,230.69,232.1,229.92,230.98,5942.0,229.6798,231.0836,228.9132,229.9685,5942.0
2024-12-31 09:40:00,231.09,231.09,230.23,230.64,1469.0,230.0781,230.0781,229.2218,229.63,1469.0
2024-12-31 09:50:00,230.23,230.42,229.83,230.15,1288.0,229.2218,229.411,228.8236,229.1422,1288.0
2024-12-31 10:00:00,230.51,230.83,229.95,229.96,4004.0,229.5006,229.8192,228.9431,228.953,4004.0
2024-12-31 10:10:00,229.87,230.67,229.63,230.67,7272.0,228.8634,229.6599,228.6245,229.6599,7272.0
2024-12-31 10:20:00,230.63,230.82,230.26,230.34,3201.0,229.6201,229.8092,229.2517,229.3314,3201.0
2024-12-31 10:30:00,230.18,230.83,229.83,230.42,5381.0,229.1721,229.8192,228.8236,229.411,5381.0
2024-12-31 10:40:00,230.44,230.56,229.65,230.02,1183.0,229.4309,229.5504,228.6444,229.0128,1183.0
2024-12-31 10:50:00,230.25,230.35,229.85,230.31,2422.0,229.2417,229.3413,228.8435,229.3015,2422.0
2024-12-31 11:00:00,230.39,230.62,230.08,230.39,4452.0,229.3811,229.6101,229.0725,229.3811,4452.0
2024-12-31 11:10:00,229.91,230.02,229.58,229.84,1346.0,228.9032,229.0128,228.5747,228.8335,1346.0
2024-12-31 11:20:00,230.02,230.02,229.71,229.95,600.0,229.0128,229.0128,228.7041,228.9431,600.0
2024-12-31 11:30:00,229.67,229.97,229.46,229.78,3117.0,228.6643,228.963,228.4552,228.7738,3117.0
2024-12-31 11:40:00,229.78,229.99,229.77,229.99,734.0,228.7738,228.9829,228.7638,228.9829,734.0
2024-12-31 11:50:00,229.91,229.92,229.33,229.33,2013.0,228.9032,228.9132,228.3258,228.3258,2013.0
2024-12-31 12:00:00,229.23,229.58,229.04,229.58,2074.0,228.2262,228.5747,228.037,228.5747,2074.0
2024-12-31 12:10:00,229.49,230.07,229.48,230.07,10016.0,228.4851,229.0625,228.4751,229.0625,10016.0
2024-12-31 12:20:00,229.84,229.84,229.4,229.41,1557.0,228.8335,228.8335,228.3955,228.4054,1557.0
2024-12-31 12:30:00,229.18,229.18,228.79,228.98,1519.0,228.1764,228.1764,227.7881,227.9773,1519.0
2024-12-31 12:40:00,228.92,229.02,228.66,229.02,3166.0,227.9176,228.0171,227.6587,228.0171,3166.0
2024-12-31 12:50:00,228.96,229.85,228.87,229.85,2055.0,227.9574,228.8435,227.8678,228.8435,2055.0
2024-12-31 13:00:00,229.58,229.58,229.32,229.36,1449.0,228.5747,228.5747,228.3158,228.3556,1449.0
2024-12-31 13:10:00,229.29,229.29,228.85,228.91,6563.0,228.2859,228.2859,227.8479,227.9076,6563.0
2024-12-31 13:20:00,228.78,228.78,228.35,228.36,2163.0,227.7782,227.7782,227.3501,227.36,2163.0
2024-12-31 13:30:00,228.57,228.7,228.43,228.43,2137.0,227.5691,227.6985,227.4297,227.4297,2137.0
2024-12-31 13:40:00,228.55,228.88,228.55,228.88,1419.0,227.5492,227.8777,227.5492,227.8777,1419.0
2024-12-31 13:50:00,228.94,228.95,228.66,228.67,2414.0,227.9375,227.9474,227.6587,227.6687,2414.0
2024-12-31 14:00:00,228.67,228.78,228.57,228.78,2839.0,227.6687,227.7782,227.5691,227.7782,2839.0
2024-12-31 14:10:00,228.95,229.07,228.68,228.68,1351.0,227.9474,228.0669,227.6786,227.6786,1351.0
2024-12-31 14:20:00,228.58,228.65,228.36,228.38,3552.0,227.5791,227.6488,227.36,227.3799,3552.0
2024-12-31 14:30:00,228.27,228.53,228.27,228.48,2860.0,227.2704,227.5293,227.2704,227.4795,2860.0
2024-12-31 14:40:00,228.5,228.97,228.49,228.97,3523.0,227.4994,227.9674,227.4895,227.9674,3523.0
2024-12-31 14:50:00,228.97,229.36,228.96,229.36,1151.0,227.9674,228.3556,227.9574,228.3556,1151.0
2024-12-31 15:00:00,229.48,229.62,229.4,229.62,810.0,228.4751,228.6145,228.3955,228.6145,810.0
2024-12-31 15:10:00,229.66,229.66,229.31,229.4,2705.0,228.6543,228.6543,228.3059,228.3955,2705.0
2024-12-31 15:20:00,229.54,229.65,229.52,229.56,1313.0,228.5349,228.6444,228.5149,228.5548,1313.0
2024-12-31 15:30:00,229.7,229.82,229.48,229.48,3434.0,228.6942,228.8136,228.4751,228.4751,3434.0
2024-12-31 15:40:00,229.48,229.62,229.22,229.46,5109.0,228.4751,228.6145,228.2163,228.4552,5109.0
2024-12-31 15:50:00,229.43,229.68,228.65,228.81,58696.0,228.4253,228.6742,227.6488,227.8081,58696.0
2025-01-02 09:30:00,230.99,230.99,228.88,229.57,14972.0,229.9785,229.9785,227.8777,228.5647,14972.0
2025-01-02 09:40:00,229.23,230.26,228.99,229.98,4288.0,228.2262,229.2517,227.9873,228.9729,4288.0
2025-01-02 09:50:00,230.13,230.55,229.48,230.34,2632.0,229.1223,229.5404,228.4751,229.3314,2632.0
2025-01-02 10:00:00,230.15,230.4,229.68,229.68,4222.0,229.1422,229.3911,228.6742,228.6742,4222.0
2025-01-02 10:10:00,229.87,230.83,229.79,229.79,9819.0,228.8634,229.8192,228.7838,228.7838,9819.0
2025-01-02 10:20:00,229.36,230.0,229.34,229.96,2156.0,228.3556,228.9928,228.3357,228.953,2156.0
2025-01-02 10:30:00,229.96,230.28,229.61,229.81,1732.0,228.953,229.2716,228.6045,228.8037,1732.0
2025-01-02 10:40:00,229.6,229.87,229.57,229.86,1024.0,228.5946,228.8634,228.5647,228.8535,1024.0
2025-01-02 10:50:00,229.61,229.82,229.19,229.22,3569.0,228.6045,228.8136,228.1864,228.2163,3569.0
2025-01-02 11:00:00,229.43,229.43,228.97,229.22,3676.0,228.4253,228.4253,227.9674,228.2163,3676.0
2025-01-02 11:10:00,229.34,229.49,229.34,229.4,1070.0,228.3357,228.4851,228.3357,228.3955,1070.0
2025-01-02 11:20:00,229.59,230.11,229.37,229.89,2567.0,228.5846,229.1024,228.3656,228.8833,2567.0
2025-01-02 11:30:00,229.89,229.94,229.6,229.88,3416.0,228.8833,228.9331,228.5946,228.8734,3416.0
2025-01-02 11:40:00,230.07,230.22,229.94,230.0,2136.0,229.0625,229.2119,228.9331,228.9928,2136.0
2025-01-02 11:50:00,229.76,229.91,229.55,229.55,1554.0,228.7539,228.9032,228.5448,228.5448,1554.0
2025-01-02 12:00:00,229.7,230.19,229.5,229.9,15526.0,228.6942,229.182,228.495,228.8933,15526.0
2025-01-02 12:10:00,230.01,230.21,229.96,230.02,3654.0,229.0028,229.2019,228.953,229.0128,3654.0
2025-01-02 12:20:00,230.0,230.0,229.06,229.06,5088.0,228.9928,228.9928,228.057,228.057,5088.0
2025-01-02 12:30:00,229.0,229.32,228.7,228.7,5355.0,227.9972,228.3158,227.6985,227.6985,5355.0
2025-01-02 12:40:00,228.53,228.53,228.04,228.04,560.0,227.5293,227.5293,227.0414,227.0414,560.0
2025-01-02 12:50:00,228.04,228.25,228.0,228.21,1254.0,227.0414,227.2505,227.0016,227.2107,1254.0
2025-01-02 13:00:00,228.02,228.02,227.64,227.84,3009.0,227.0215,227.0215,226.6432,226.8423,3009.0
2025-01-02 13:10:00,227.84,227.84,227.43,227.59,3667.0,226.8423,226.8423,226.4341,226.5934,3667.0
2025-01-02 13:20:00,227.34,227.51,227.34,227.4,1571.0,226.3445,226.5137,226.3445,226.4042,1571.0
2025-01-02 13:30:00,227.4,227.4,226.66,227.12,4309.0,226.4042,226.4042,225.6675,226.1255,4309.0
2025-01-02 13:40:00,227.16,227.23,226.97,226.97,2460.0,226.1653,226.235,225.9761,225.9761,2460.0
2025-01-02 13:50:00,227.01,227.29,226.88,227.23,1541.0,226.0159,226.2947,225.8865,226.235,1541.0
2025-01-02 14:00:00,227.37,227.8,227.16,227.16,5550.0,226.3744,226.8025,226.1653,226.1653,5550.0
2025-01-02 14:10:00,227.32,227.34,226.97,227.17,2742.0,226.3246,226.3445,225.9761,226.1752,2742.0
2025-01-02 14:20:00,227.17,227.64,227.04,227.46,2069.0,226.1752,226.6432,226.0458,226.464,2069.0
2025-01-02 14:30:00,227.48,227.6,227.22,227.48,2057.0,226.4839,226.6033,226.225,226.4839,2057.0
2025-01-02 14:40:00,227.37,227.56,227.26,227.44,2667.0,226.3744,226.5635,226.2648,226.4441,2667.0
2025-01-02 14:50:00,227.44,227.58,227.08,227.08,1909.0,226.4441,226.5834,226.0856,226.0856,1909.0
2025-01-02 15:00:00,227.03,227.45,227.03,227.45,1940.0,226.0358,226.454,226.0358,226.454,1940.0
2025-01-02 15:10:00,227.45,228.25,227.45,228.25,5113.0,226.454,227.2505,226.454,227.2505,5113.0
2025-01-02 15:20:00,228.13,228.46,227.94,227.94,3082.0,227.131,227.4596,226.9419,226.9419,3082.0
2025-01-02 15:30:00,227.9,228.13,227.66,227.77,5790.0,226.902,227.131,226.6631,226.7726,5790.0
2025-01-02 15:40:00,227.76,228.13,227.72,227.92,7109.0,226.7626,227.131,226.7228,226.9219,7109.0
2025-01-02 15:50:00,227.96,228.66,227.61,228.49,57097.0,226.9618,227.6587,226.6133,227.4895,57097.0
2025-01-03 09:30:00,228.56,229.17,227.93,228.05,7939.0,227.5591,228.1665,226.9319,227.0514,7939.0
2025-01-03 09:40:00,228.53,228.53,227.08,227.8,1729.0,227.5293,227.5293,226.0856,226.8025,1729.0
2025-01-03 09:50:00,226.95,227.84,226.94,227.38,491.0,225.9562,226.8423,225.9462,226.3843,491.0
2025-01-03 10:00:00,228.13,228.84,227.83,228.54,1582.0,227.131,227.8379,226.8323,227.5392,1582.0
2025-01-03 10:10:00,229.66,229.79,229.02,229.02,3052.0,228.6543,228.7838,228.0171,228.0171,3052.0
2025-01-03 10:20:00,229.03,229.47,229.01,229.22,1098.0,228.0271,228.4652,228.0072,228.2163,1098.0
2025-01-03 10:30:00,229.62,230.56,229.61,230.03,662.0,228.6145,229.5504,228.6045,229.0227,662.0
2025-01-03 10:40:00,230.17,230.29,230.16,230.29,498.0,229.1621,229.2816,229.1521,229.2816,498.0
2025-01-03 10:50:00,230.26,230.62,230.03,230.62,1779.0,229.2517,229.6101,229.0227,229.6101,1779.0
2025-01-03 11:00:00,230.56,230.56,229.98,229.98,1126.0,229.5504,229.5504,228.9729,228.9729,1126.0
2025-01-03 11:10:00,230.02,230.32,229.85,229.97,2410.0,229.0128,229.3114,228.8435,228.963,2410.0
2025-01-03 11:20:00,229.84,230.16,229.84,230.16,1160.0,228.8335,229.1521,228.8335,229.1521,1160.0
2025-01-03 11:30:00,230.26,230.47,230.21,230.21,1001.0,229.2517,229.4608,229.2019,229.2019,1001.0
2025-01-03 11:40:00,230.08,230.64,230.08,230.27,3132.0,229.0725,229.63,229.0725,229.2617,3132.0
2025-01-03 11:50:00,230.19,230.19,230.18,230.18,302.0,229.182,229.182,229.1721,229.1721,302.0
2025-01-03 12:00:00,230.41,230.41,230.39,230.39,1040.0,229.401,229.401,229.3811,229.3811,1040.0
2025-01-03 12:10:00,230.19,230.19,229.92,229.93,1081.0,229.182,229.182,228.9132,228.9231,1081.0
2025-01-03 12:20:00,229.95,230.14,229.47,230.0,10026.0,228.9431,229.1322,228.4652,228.9928,10026.0
2025-01-03 12:30:00,229.9,229.9,229.76,229.76,200.0,228.8933,228.8933,228.7539,228.7539,200.0
2025-01-03 12:40:00,229.88,229.96,229.71,229.87,856.0,228.8734,228.953,228.7041,228.8634,856.0
2025-01-03 12:50:00,229.88,229.97,229.65,229.75,1984.0,228.8734,228.963,228.6444,228.7439,1984.0
2025-01-03 13:00:00,229.65,230.09,229.65,230.06,4007.0,228.6444,229.0824,228.6444,229.0526,4007.0
2025-01-03 13:10:00,230.02,230.23,230.02,230.09,2590.0,229.0128,229.2218,229.0128,229.0824,2590.0
2025-01-03 13:20:00,230.09,230.43,229.99,230.17,3575.0,229.0824,229.421,228.9829,229.1621,3575.0
2025-01-03 13:30:00,230.47,230.47,230.35,230.42,1413.0,229.4608,229.4608,229.3413,229.411,1413.0
2025-01-03 13:40:00,230.44,230.66,230.43,230.54,3140.0,229.4309,229.6499,229.421,229.5305,3140.0
2025-01-03 13:50:00,230.41,230.41,230.29,230.29,2328.0,229.401,229.401,229.2816,229.2816,2328.0
2025-01-03 14:00:00,230.34,230.45,230.21,230.34,865.0,229.3314,229.4409,229.2019,229.3314,865.0
2025-01-03 14:10:00,230.34,230.34,229.86,229.86,2191.0,229.3314,229.3314,228.8535,228.8535,2191.0
2025-01-03 14:20:00,229.83,229.97,229.76,229.85,4670.0,228.8236,228.963,228.7539,228.8435,4670.0
2025-01-03 14:30:00,229.89,230.11,229.89,230.11,1383.0,228.8833,229.1024,228.8833,229.1024,1383.0
2025-01-03 14:40:00,230.16,230.57,230.15,230.5,5201.0,229.1521,229.5603,229.1422,229.4907,5201.0
2025-01-03 14:50:00,230.42,230.42,230.16,230.17,1102.0,229.411,229.411,229.1521,229.1621,1102.0
2025-01-03 15:00:00,230.19,230.46,230.08,230.28,3648.0,229.182,229.4508,229.0725,229.2716,3648.0
2025-01-03 15:10:00,230.29,230.59,230.28,230.54,735.0,229.2816,229.5803,229.2716,229.5305,735.0
2025-01-03 15:20:00,230.54,230.86,230.54,230.83,2849.0,229.5305,229.8491,229.5305,229.8192,2849.0
2025-01-03 15:30:00,230.89,230.96,230.78,230.9,5684.0,229.8789,229.9486,229.7694,229.8889,5684.0
2025-01-03 15:40:00,230.86,230.86,230.31,230.54,6851.0,229.8491,229.8491,229.3015,229.5305,6851.0
2025-01-03 15:50:00,230.26,231.86,230.13,231.62,39945.0,229.2517,230.8447,229.1223,230.6057,39945.0
2025-01-06 09:30:00,231.84,233.9,231.0,233.54,9730.0,230.8248,232.8758,229.9885,232.5173,9730.0
2025-01-06 09:40:00,233.55,235.19,232.8,234.52,12523.0,232.5273,234.1601,231.7806,233.493,12523.0
2025-01-06 09:50:00,234.11,234.91,233.84,234.59,3158.0,233.0848,233.8813,232.816,233.5627,3158.0
2025-01-06 10:00:00,234.92,235.21,234.31,234.97,8695.0,233.8913,234.18,233.284,233.9411,8695.0
2025-01-06 10:10:00,234.97,235.19,234.01,234.26,12400.0,233.9411,234.1601,232.9853,233.2342,12400.0
2025-01-06 10:20:00,233.95,234.54,233.76,234.28,4041.0,232.9255,233.513,232.7364,233.2541,4041.0
2025-01-06 10:30:00,234.39,234.61,234.09,234.09,2661.0,233.3636,233.5827,233.0649,233.0649,2661.0
2025-01-06 10:40:00,234.18,235.49,234.18,235.3,6218.0,233.1545,234.4588,233.1545,234.2696,6218.0
2025-01-06 10:50:00,235.45,236.67,235.45,236.27,10294.0,234.419,235.6336,234.419,235.2354,10294.0
2025-01-06 11:00:00,236.45,236.66,235.64,236.14,15085.0,235.4146,235.6237,234.6081,235.106,15085.0
2025-01-06 11:10:00,236.12,237.25,236.02,236.82,9173.0,235.086,236.2111,234.9865,235.783,9173.0
2025-01-06 11:20:00,236.61,237.19,236.61,236.79,5063.0,235.5739,236.1514,235.5739,235.7531,5063.0
2025-01-06 11:30:00,236.77,236.91,236.46,236.81,6333.0,235.7332,235.8726,235.4246,235.773,6333.0
2025-01-06 11:40:00,236.61,237.07,236.34,237.07,2534.0,235.5739,236.0319,235.3051,236.0319,2534.0
2025-01-06 11:50:00,236.96,237.06,236.71,236.82,5924.0,235.9224,236.0219,235.6735,235.783,5924.0
2025-01-06 12:00:00,236.97,236.98,236.31,236.44,12331.0,235.9323,235.9423,235.2752,235.4046,12331.0
2025-01-06 12:10:00,236.44,236.49,236.03,236.33,6039.0,235.4046,235.4544,234.9964,235.2951,6039.0
2025-01-06 12:20:00,236.33,236.33,236.03,236.05,4138.0,235.2951,235.2951,234.9964,235.0163,4138.0
2025-01-06 12:30:00,235.89,236.29,235.89,236.26,3480.0,234.857,235.2553,234.857,235.2254,3480.0
2025-01-06 12:40:00,236.39,236.58,236.21,236.58,4224.0,235.3549,235.544,235.1756,235.544,4224.0
2025-01-06 12:50:00,236.46,236.46,236.1,236.13,2792.0,235.4246,235.4246,235.0661,235.096,2792.0
2025-01-06 13:00:00,236.31,236.35,236.03,236.19,3915.0,235.2752,235.315,234.9964,235.1557,3915.0
2025-01-06 13:10:00,236.09,236.49,236.09,236.33,8984.0,235.0562,235.4544,235.0562,235.2951,8984.0
2025-01-06 13:20:00,236.33,236.46,236.16,236.23,2756.0,235.2951,235.4246,235.1259,235.1956,2756.0
2025-01-06 13:30:00,236.27,236.46,236.22,236.31,2091.0,235.2354,235.4246,235.1856,235.2752,2091.0
2025-01-06 13:40:00,236.36,236.36,235.83,236.05,11383.0,235.325,235.325,234.7973,235.0163,11383.0
2025-01-06 13:50:00,236.13,236.28,235.87,235.88,2058.0,235.096,235.2453,234.8371,234.8471,2058.0
2025-01-06 14:00:00,236.03,236.33,235.18,235.22,15835.0,234.9964,235.2951,234.1502,234.19,15835.0
2025-01-06 14:10:00,235.2,235.57,235.05,235.37,6412.0,234.1701,234.5384,234.0207,234.3393,6412.0
2025-01-06 14:20:00,235.15,235.42,235.09,235.21,1619.0,234.1203,234.3891,234.0606,234.18,1619.0
2025-01-06 14:30:00,235.35,235.44,235.05,235.24,2308.0,234.3194,234.409,234.0207,234.2099,2308.0
2025-01-06 14:40:00,235.31,235.61,235.22,235.47,3143.0,234.2796,234.5783,234.19,234.4389,3143.0
2025-01-06 14:50:00,235.48,235.48,234.93,235.13,4235.0,234.4488,234.4488,233.9013,234.1004,4235.0
2025-01-06 15:00:00,234.86,235.08,234.71,235.0,3026.0,233.8316,234.0506,233.6822,233.9709,3026.0
2025-01-06 15:10:00,234.98,235.34,234.79,235.15,12220.0,233.951,234.3095,233.7619,234.1203,12220.0
2025-01-06 15:20:00,235.16,235.64,235.15,235.52,3384.0,234.1302,234.6081,234.1203,234.4887,3384.0
2025-01-06 15:30:00,235.66,235.79,235.3,235.32,6460.0,234.6281,234.7575,234.2696,234.2895,6460.0
2025-01-06 15:40:00,235.43,235.53,235.27,235.33,8801.0,234.3991,234.4986,234.2398,234.2995,8801.0
2025-01-06 15:50:00,235.19,235.66,234.97,235.22,80668.0,234.1601,234.6281,233.9411,234.19,80668.0
2025-01-07 09:30:00,236.0,237.93,236.0,237.83,13870.0,234.9666,236.8881,234.9666,236.7886,13870.0
2025-01-07 09:40:00,238.5,238.89,238.3,238.71,1571.0,237.4556,237.8439,237.2565,237.6647,1571.0
2025-01-07 09:50:00,238.9,239.74,238.89,239.52,5875.0,237.8539,238.6902,237.8439,238.4712,5875.0
2025-01-07 10:00:00,238.9,239.23,237.55,237.55,6489.0,237.8539,238.1824,236.5098,236.5098,6489.0
2025-01-07 10:10:00,237.55,237.55,236.54,237.17,10604.0,236.5098,236.5098,235.5042,236.1314,10604.0
2025-01-07 10:20:00,237.31,238.14,237.28,237.85,3808.0,236.2708,237.0972,236.241,236.8085,3808.0
2025-01-07 10:30:00,237.66,237.92,236.68,236.69,19708.0,236.6193,236.8782,235.6436,235.6535,19708.0
2025-01-07 10:40:00,236.77,236.78,235.9,235.91,1622.0,235.7332,235.7432,234.867,234.877,1622.0
2025-01-07 10:50:00,236.49,236.83,236.26,236.27,2588.0,235.4544,235.7929,235.2254,235.2354,2588.0
2025-01-07 11:00:00,236.44,236.78,236.18,236.67,2904.0,235.4046,235.7432,235.1458,235.6336,2904.0
2025-01-07 11:10:00,236.46,236.46,235.97,236.16,2677.0,235.4246,235.4246,234.9367,235.1259,2677.0
2025-01-07 11:20:00,236.51,236.6,236.09,236.46,1888.0,235.4743,235.5639,235.0562,235.4246,1888.0
2025-01-07 11:30:00,236.66,236.66,235.69,235.87,2888.0,235.6237,235.6237,234.6579,234.8371,2888.0
2025-01-07 11:40:00,235.97,236.46,235.96,236.31,3346.0,234.9367,235.4246,234.9267,235.2752,3346.0
2025-01-07 11:50:00,236.29,236.29,235.58,235.76,1879.0,235.2553,235.2553,234.5484,234.7276,1879.0
2025-01-07 12:00:00,235.76,235.77,235.74,235.75,400.0,234.7276,234.7376,234.7077,234.7177,400.0
2025-01-07 12:10:00,235.59,236.02,235.36,236.02,3001.0,234.5584,234.9865,234.3294,234.9865,3001.0
2025-01-07 12:20:00,235.98,235.98,235.53,235.53,1540.0,234.9467,234.9467,234.4986,234.4986,1540.0
2025-01-07 12:30:00,236.0,236.28,235.52,235.72,7944.0,234.9666,235.2453,234.4887,234.6878,7944.0
2025-01-07 12:40:00,235.85,235.9,235.51,235.51,2672.0,234.8172,234.867,234.4787,234.4787,2672.0
2025-01-07 12:50:00,235.51,235.99,235.24,235.99,5473.0,234.4787,234.9566,234.2099,234.9566,5473.0
2025-01-07 13:00:00,236.37,236.68,236.26,236.65,1985.0,235.3349,235.6436,235.2254,235.6137,1985.0
2025-01-07 13:10:00,236.62,236.83,236.54,236.83,3378.0,235.5839,235.7929,235.5042,235.7929,3378.0
2025-01-07 13:20:00,236.82,237.08,236.82,237.07,2676.0,235.783,236.0418,235.783,236.0319,2676.0
2025-01-07 13:30:00,237.11,237.11,236.75,236.91,3557.0,236.0717,236.0717,235.7133,235.8726,3557.0
2025-01-07 13:40:00,236.76,236.87,236.5,236.87,2785.0,235.7232,235.8328,235.4644,235.8328,2785.0
2025-01-07 13:50:00,236.83,236.99,236.81,236.99,760.0,235.7929,235.9522,235.773,235.9522,760.0
2025-01-07 14:00:00,237.0,237.0,236.37,236.38,8831.0,235.9622,235.9622,235.3349,235.3449,8831.0
2025-01-07 14:10:00,236.68,237.13,236.65,237.03,10779.0,235.6436,236.0916,235.6137,235.9921,10779.0
2025-01-07 14:20:00,236.66,237.13,236.66,237.09,4360.0,235.6237,236.0916,235.6237,236.0518,4360.0
2025-01-07 14:30:00,236.66,236.66,236.15,236.39,4828.0,235.6237,235.6237,235.1159,235.3549,4828.0
2025-01-07 14:40:00,236.34,236.34,236.0,236.05,1889.0,235.3051,235.3051,234.9666,235.0163,1889.0
2025-01-07 14:50:00,236.0,236.23,235.86,236.02,7612.0,234.9666,235.1956,234.8272,234.9865,7612.0
2025-01-07 15:00:00,235.92,235.95,235.27,235.44,8035.0,234.8869,234.9168,234.2398,234.409,8035.0
2025-01-07 15:10:00,235.22,235.61,235.18,235.18,6562.0,234.19,234.5783,234.1502,234.1502,6562.0
2025-01-07 15:20:00,235.18,235.22,234.91,234.97,4316.0,234.1502,234.19,233.8813,233.9411,4316.0
2025-01-07 15:30:00,235.05,235.32,234.9,235.2,11482.0,234.0207,234.2895,233.8714,234.1701,11482.0
2025-01-07 15:40:00,235.15,235.88,235.15,235.74,11097.0,234.1203,234.8471,234.1203,234.7077,11097.0
2025-01-07 15:50:00,235.87,236.52,235.59,236.52,49234.0,234.8371,235.4843,234.5584,235.4843,49234.0
2025-01-08 09:30:00,234.04,234.96,232.72,233.84,14932.0,233.0151,233.9311,231.7009,232.816,14932.0
2025-01-08 09:40:00,233.72,234.19,233.12,233.46,11479.0,232.6966,233.1645,232.0992,232.4377,11479.0
2025-01-08 09:50:00,233.7,233.82,232.51,233.19,11881.0,232.6766,232.7961,231.4918,232.1689,11881.0
2025-01-08 10:00:00,233.15,234.58,233.15,234.52,6425.0,232.129,233.5528,232.129,233.493,6425.0
2025-01-08 10:10:00,234.89,234.89,234.03,234.17,8445.0,233.8614,233.8614,233.0052,233.1446,8445.0
2025-01-08 10:20:00,234.04,234.27,233.69,233.89,7090.0,233.0151,233.2441,232.6667,232.8658,7090.0
2025-01-08 10:30:00,233.82,234.42,233.79,234.29,4104.0,232.7961,233.3935,232.7662,233.2641,4104.0
2025-01-08 10:40:00,233.75,235.0,233.55,234.78,7073.0,232.7264,233.9709,232.5273,233.7519,7073.0
2025-01-08 10:50:00,234.75,235.98,234.75,235.98,5100.0,233.722,234.9467,233.722,234.9467,5100.0
2025-01-08 11:00:00,236.14,237.01,236.14,236.99,5254.0,235.106,235.9721,235.106,235.9522,5254.0
2025-01-08 11:10:00,237.06,237.2,236.6,236.86,3233.0,236.0219,236.1613,235.5639,235.8228,3233.0
2025-01-08 11:20:00,236.7,236.94,236.32,236.53,2334.0,235.6635,235.9025,235.2852,235.4942,2334.0
2025-01-08 11:30:00,236.53,236.73,236.19,236.3,3587.0,235.4942,235.6934,235.1557,235.2653,3587.0
2025-01-08 11:40:00,236.25,236.56,236.24,236.53,1614.0,235.2155,235.5241,235.2055,235.4942,1614.0
2025-01-08 11:50:00,236.53,236.57,236.19,236.36,1325.0,235.4942,235.5341,235.1557,235.325,1325.0
2025-01-08 12:00:00,236.42,236.42,235.61,235.96,1920.0,235.3847,235.3847,234.5783,234.9267,1920.0
2025-01-08 12:10:00,235.72,235.9,235.58,235.81,2081.0,234.6878,234.867,234.5484,234.7774,2081.0
2025-01-08 12:20:00,235.82,235.82,235.32,235.32,1015.0,234.7874,234.7874,234.2895,234.2895,1015.0
2025-01-08 12:30:00,235.45,235.63,235.1,235.29,2435.0,234.419,234.5982,234.0705,234.2597,2435.0
2025-01-08 12:40:00,235.41,235.77,235.41,235.47,2636.0,234.3791,234.7376,234.3791,234.4389,2636.0
2025-01-08 12:50:00,235.56,235.8,235.54,235.75,1805.0,234.5285,234.7674,234.5086,234.7177,1805.0
2025-01-08 13:00:00,235.82,236.1,235.82,236.03,1100.0,234.7874,235.0661,234.7874,234.9964,1100.0
2025-01-08 13:10:00,235.86,236.19,235.84,236.0,971.0,234.8272,235.1557,234.8073,234.9666,971.0
2025-01-08 13:20:00,235.8,236.63,235.8,236.35,3053.0,234.7674,235.5938,234.7674,235.315,3053.0
2025-01-08 13:30:00,236.32,236.61,236.32,236.59,869.0,235.2852,235.5739,235.2852,235.554,869.0
2025-01-08 13:40:00,236.42,236.73,236.02,236.18,2185.0,235.3847,235.6934,234.9865,235.1458,2185.0
2025-01-08 13:50:00,235.82,235.97,235.64,235.85,1300.0,234.7874,234.9367,234.6081,234.8172,1300.0
2025-01-08 14:00:00,235.65,236.32,235.64,236.08,3714.0,234.6181,235.2852,234.6081,235.0462,3714.0
2025-01-08 14:10:00,236.25,236.28,235.45,235.89,3602.0,235.2155,235.2453,234.419,234.857,3602.0
2025-01-08 14:20:00,236.05,236.52,235.88,236.35,2618.0,235.0163,235.4843,234.8471,235.315,2618.0
2025-01-08 14:30:00,236.2,236.26,236.04,236.1,1773.0,235.1657,235.2254,235.0064,235.0661,1773.0
2025-01-08 14:40:00,236.14,236.3,235.95,236.3,1833.0,235.106,235.2653,234.9168,235.2653,1833.0
2025-01-08 14:50:00,236.32,236.32,235.49,235.49,4135.0,235.2852,235.2852,234.4588,234.4588,4135.0
2025-01-08 15:00:00,235.68,235.68,235.0,235.52,7142.0,234.648,234.648,233.9709,234.4887,7142.0
2025-01-08 15:10:00,235.57,236.17,235.17,236.17,5580.0,234.5384,235.1358,234.1402,235.1358,5580.0
2025-01-08 15:20:00,235.86,236.06,235.09,235.54,27634.0,234.8272,235.0263,234.0606,234.5086,27634.0
2025-01-08 15:30:00,235.56,235.76,235.09,235.27,21001.0,234.5285,234.7276,234.0606,234.2398,21001.0
2025-01-08 15:40:00,235.29,236.34,235.0,235.41,52030.0,234.2597,235.3051,233.9709,234.3791,52030.0
2025-01-08 15:50:00,235.42,236.43,235.42,236.11,64950.0,234.3891,235.3947,234.3891,235.0761,64950.0
2025-01-10 09:30:00,232.27,232.48,230.41,231.45,21300.0,231.2529,231.462,229.401,230.4365,21300.0
2025-01-10 09:40:00,231.09,232.41,230.47,230.47,31957.0,230.0781,231.3923,229.4608,229.4608,31957.0
2025-01-10 09:50:00,230.48,232.56,229.85,232.32,19499.0,229.4707,231.5416,228.8435,231.3027,19499.0
2025-01-10 10:00:00,232.56,233.0,231.67,232.73,17197.0,231.5416,231.9797,230.6555,231.7109,17197.0
2025-01-10 10:10:00,232.73,233.73,232.58,233.71,7282.0,231.7109,232.7065,231.5615,232.6866,7282.0
2025-01-10 10:20:00,233.7,234.6,233.53,234.6,6270.0,232.6766,233.5727,232.5074,233.5727,6270.0
2025-01-10 10:30:00,234.3,235.45,234.21,234.87,6000.0,233.274,234.419,233.1844,233.8415,6000.0
2025-01-10 10:40:00,234.62,235.09,234.59,234.7,14244.0,233.5926,234.0606,233.5627,233.6723,14244.0
2025-01-10 10:50:00,234.51,235.41,233.99,234.91,11357.0,233.4831,234.3791,232.9654,233.8813,11357.0
2025-01-10 11:00:00,234.96,235.03,234.53,234.8,9522.0,233.9311,234.0008,233.503,233.7718,9522.0
2025-01-10 11:10:00,234.88,234.88,233.87,234.04,8063.0,233.8515,233.8515,232.8459,233.0151,8063.0
2025-01-10 11:20:00,233.8,234.33,233.5,234.32,4590.0,232.7762,233.3039,232.4775,233.2939,4590.0
2025-01-10 11:30:00,234.11,234.7,233.83,234.7,5071.0,233.0848,233.6723,232.8061,233.6723,5071.0
2025-01-10 11:40:00,234.56,235.18,234.42,234.55,9144.0,233.5329,234.1502,233.3935,233.5229,9144.0
2025-01-10 11:50:00,234.59,234.8,234.01,234.11,7446.0,233.5627,233.7718,232.9853,233.0848,7446.0
2025-01-10 12:00:00,234.02,234.18,233.31,233.37,4899.0,232.9952,233.1545,232.2883,232.3481,4899.0
2025-01-10 12:10:00,233.44,234.06,233.43,233.92,4728.0,232.4178,233.0351,232.4078,232.8957,4728.0
2025-01-10 12:20:00,233.91,233.91,233.06,233.47,8319.0,232.8857,232.8857,232.0394,232.4476,8319.0
2025-01-10 12:30:00,233.73,233.73,233.01,233.39,4614.0,232.7065,232.7065,231.9897,232.368,4614.0
2025-01-10 12:40:00,233.47,233.67,233.32,233.42,1308.0,232.4476,232.6468,232.2983,232.3979,1308.0
2025-01-10 12:50:00,233.31,233.69,232.81,233.69,7390.0,232.2883,232.6667,231.7905,232.6667,7390.0
2025-01-10 13:00:00,233.65,233.69,232.91,233.19,4260.0,232.6269,232.6667,231.8901,232.1689,4260.0
2025-01-10 13:10:00,233.11,233.74,232.96,233.05,14021.0,232.0892,232.7165,231.9399,232.0295,14021.0
2025-01-10 13:20:00,233.21,233.38,232.94,233.2,5952.0,232.1888,232.358,231.92,232.1788,5952.0
2025-01-10 13:30:00,233.06,234.21,233.01,233.91,5360.0,232.0394,233.1844,231.9897,232.8857,5360.0
2025-01-10 13:40:00,233.94,234.15,233.85,233.91,3876.0,232.9156,233.1247,232.826,232.8857,3876.0
2025-01-10 13:50:00,234.01,234.57,233.83,234.15,6636.0,232.9853,233.5428,232.8061,233.1247,6636.0
2025-01-10 14:00:00,234.07,234.07,233.47,233.56,3559.0,233.045,233.045,232.4476,232.5373,3559.0
2025-01-10 14:10:00,233.45,233.77,233.31,233.64,4501.0,232.4277,232.7463,232.2883,232.6169,4501.0
2025-01-10 14:20:00,233.63,234.28,233.39,234.17,4938.0,232.6069,233.2541,232.368,233.1446,4938.0
2025-01-10 14:30:00,233.95,234.03,233.46,233.71,5675.0,232.9255,233.0052,232.4377,232.6866,5675.0
2025-01-10 14:40:00,233.71,234.07,233.58,233.92,6989.0,232.6866,233.045,232.5572,232.8957,6989.0
2025-01-10 14:50:00,233.95,234.32,233.92,234.13,5931.0,232.9255,233.2939,232.8957,233.1048,5931.0
2025-01-10 15:00:00,233.97,234.48,233.66,234.37,7041.0,232.9455,233.4532,232.6368,233.3437,7041.0
2025-01-10 15:10:00,234.38,234.38,233.52,233.58,5238.0,233.3537,233.3537,232.4974,232.5572,5238.0
2025-01-10 15:20:00,233.7,233.77,233.21,233.38,10099.0,232.6766,232.7463,232.1888,232.358,10099.0
2025-01-10 15:30:00,233.45,233.47,232.96,233.2,12889.0,232.4277,232.4476,231.9399,232.1788,12889.0
2025-01-10 15:40:00,233.14,233.97,233.14,233.97,20139.0,232.1191,232.9455,232.1191,232.9455,20139.0
2025-01-10 15:50:00,234.05,234.12,233.14,233.83,108439.0,233.0251,233.0948,232.1191,232.8061,108439.0
2025-01-13 09:30:00,231.52,231.55,229.59,229.59,13403.0,230.5062,230.5361,228.5846,228.5846,13403.0
2025-01-13 09:40:00,229.19,230.02,228.72,229.39,6181.0,228.1864,229.0128,227.7184,228.3855,6181.0
2025-01-13 09:50:00,229.61,229.97,229.18,229.97,3240.0,228.6045,228.963,228.1764,228.963,3240.0
2025-01-13 10:00:00,230.37,230.53,229.18,229.54,4113.0,229.3612,229.5205,228.1764,228.5349,4113.0
2025-01-13 10:10:00,229.36,229.36,229.0,229.21,2707.0,228.3556,228.3556,227.9972,228.2063,2707.0
2025-01-13 10:20:00,229.08,229.08,227.6,227.77,2230.0,228.0769,228.0769,226.6033,226.7726,2230.0
2025-01-13 10:30:00,227.84,228.61,227.73,228.46,12909.0,226.8423,227.6089,226.7328,227.4596,12909.0
2025-01-13 10:40:00,228.3,228.85,228.09,228.72,7475.0,227.3003,227.8479,227.0912,227.7184,7475.0
2025-01-13 10:50:00,228.75,228.95,228.51,228.66,2586.0,227.7483,227.9474,227.5094,227.6587,2586.0
2025-01-13 11:00:00,228.72,228.81,227.85,227.86,2155.0,227.7184,227.8081,226.8523,226.8622,2155.0
2025-01-13 11:10:00,227.74,227.96,227.51,227.69,5010.0,226.7427,226.9618,226.5137,226.693,5010.0
2025-01-13 11:20:00,227.54,227.99,227.49,227.84,2559.0,226.5436,226.9916,226.4938,226.8423,2559.0
2025-01-13 11:30:00,227.69,227.73,227.31,227.39,1976.0,226.693,226.7328,226.3146,226.3943,1976.0
2025-01-13 11:40:00,227.39,227.99,227.36,227.99,2000.0,226.3943,226.9916,226.3644,226.9916,2000.0
2025-01-13 11:50:00,227.91,228.0,227.36,227.36,2410.0,226.912,227.0016,226.3644,226.3644,2410.0
2025-01-13 12:00:00,227.29,228.03,227.26,228.01,2910.0,226.2947,227.0315,226.2648,227.0116,2910.0
2025-01-13 12:10:00,227.9,227.9,227.6,227.79,1160.0,226.902,226.902,226.6033,226.7925,1160.0
2025-01-13 12:20:00,227.8,228.16,227.8,228.13,2881.0,226.8025,227.1609,226.8025,227.131,2881.0
2025-01-13 12:30:00,227.99,228.45,227.91,228.45,8963.0,226.9916,227.4496,226.912,227.4496,8963.0
2025-01-13 12:40:00,228.41,228.73,228.25,228.73,12560.0,227.4098,227.7284,227.2505,227.7284,12560.0
2025-01-13 12:50:00,228.7,229.3,228.63,229.22,6883.0,227.6985,228.2959,227.6288,228.2163,6883.0
2025-01-13 13:00:00,229.37,229.54,229.07,229.44,13303.0,228.3656,228.5349,228.0669,228.4353,13303.0
2025-01-13 13:10:00,229.48,229.77,229.29,229.39,3146.0,228.4751,228.7638,228.2859,228.3855,3146.0
2025-01-13 13:20:00,229.55,229.67,229.29,229.67,1635.0,228.5448,228.6643,228.2859,228.6643,1635.0
2025-01-13 13:30:00,229.52,229.8,229.46,229.72,2828.0,228.5149,228.7937,228.4552,228.7141,2828.0
2025-01-13 13:40:00,229.76,230.31,229.75,229.95,6314.0,228.7539,229.3015,228.7439,228.9431,6314.0
2025-01-13 13:50:00,230.07,230.08,229.55,229.55,3639.0,229.0625,229.0725,228.5448,228.5448,3639.0
2025-01-13 14:00:00,229.83,231.21,229.82,230.49,10008.0,228.8236,230.1975,228.8136,229.4807,10008.0
2025-01-13 14:10:00,230.51,230.64,230.14,230.34,3174.0,229.5006,229.63,229.1322,229.3314,3174.0
2025-01-13 14:20:00,230.18,230.7,230.15,230.7,1252.0,229.1721,229.6898,229.1422,229.6898,1252.0
2025-01-13 14:30:00,230.7,231.15,230.65,231.05,3157.0,229.6898,230.1378,229.64,230.0382,3157.0
2025-01-13 14:40:00,231.2,231.32,230.9,231.01,2674.0,230.1876,230.3071,229.8889,229.9984,2674.0
2025-01-13 14:50:00,230.82,231.0,230.49,230.78,6416.0,229.8092,229.9885,229.4807,229.7694,6416.0
2025-01-13 15:00:00,230.94,230.94,230.42,230.59,4905.0,229.9287,229.9287,229.411,229.5803,4905.0
2025-01-13 15:10:00,230.49,230.68,230.24,230.46,5202.0,229.4807,229.6699,229.2318,229.4508,5202.0
2025-01-13 15:20:00,230.4,230.58,230.17,230.25,3234.0,229.3911,229.5703,229.1621,229.2417,3234.0
2025-01-13 15:30:00,230.15,230.23,229.87,229.98,7660.0,229.1422,229.2218,228.8634,228.9729,7660.0
2025-01-13 15:40:00,230.03,230.16,229.76,229.94,13453.0,229.0227,229.1521,228.7539,228.9331,13453.0
2025-01-13 15:50:00,230.14,230.67,230.07,230.24,40633.0,229.1322,229.6599,229.0625,229.2318,40633.0
2025-01-14 09:30:00,231.81,232.12,230.25,230.25,9201.0,230.7949,231.1036,229.2417,229.2417,9201.0
2025-01-14 09:40:00,230.39,231.14,229.89,230.77,14209.0,229.3811,230.1278,228.8833,229.7595,14209.0
2025-01-14 09:50:00,230.85,230.85,229.75,229.98,3592.0,229.8391,229.8391,228.7439,228.9729,3592.0
2025-01-14 10:00:00,230.27,231.4,230.22,231.23,4207.0,229.2617,230.3867,229.2119,230.2175,4207.0
2025-01-14 10:10:00,230.86,231.56,230.71,231.35,10900.0,229.8491,230.546,229.6997,230.3369,10900.0
2025-01-14 10:20:00,231.03,231.04,229.91,229.95,2293.0,230.0183,230.0283,228.9032,228.9431,2293.0
2025-01-14 10:30:00,230.19,230.27,229.78,229.9,2812.0,229.182,229.2617,228.7738,228.8933,2812.0
2025-01-14 10:40:00,229.77,230.14,229.49,229.92,3186.0,228.7638,229.1322,228.4851,228.9132,3186.0
2025-01-14 10:50:00,229.8,230.04,229.42,229.95,14261.0,228.7937,229.0327,228.4154,228.9431,14261.0
2025-01-14 11:00:00,230.02,230.02,228.81,229.14,4405.0,229.0128,229.0128,227.8081,228.1366,4405.0
2025-01-14 11:10:00,229.18,229.18,228.35,228.47,10543.0,228.1764,228.1764,227.3501,227.4695,10543.0
2025-01-14 11:20:00,228.52,228.88,228.23,228.88,5007.0,227.5193,227.8777,227.2306,227.8777,5007.0
2025-01-14 11:30:00,228.73,228.78,228.14,228.33,4222.0,227.7284,227.7782,227.141,227.3302,4222.0
2025-01-14 11:40:00,228.33,228.33,227.84,228.09,4442.0,227.3302,227.3302,226.8423,227.0912,4442.0
2025-01-14 11:50:00,228.09,228.3,227.96,228.07,3399.0,227.0912,227.3003,226.9618,227.0713,3399.0
2025-01-14 12:00:00,228.08,228.3,227.96,228.0,3510.0,227.0812,227.3003,226.9618,227.0016,3510.0
2025-01-14 12:10:00,228.17,228.62,228.03,228.61,13442.0,227.1709,227.6189,227.0315,227.6089,13442.0
2025-01-14 12:20:00,228.52,229.52,228.48,229.52,8262.0,227.5193,228.5149,227.4795,228.5149,8262.0
2025-01-14 12:30:00,229.29,229.29,228.63,228.73,3300.0,228.2859,228.2859,227.6288,227.7284,3300.0
2025-01-14 12:40:00,228.89,229.25,228.89,229.09,2029.0,227.8877,228.2461,227.8877,228.0868,2029.0
2025-01-14 12:50:00,229.09,229.28,228.95,229.06,1709.0,228.0868,228.276,227.9474,228.057,1709.0
2025-01-14 13:00:00,229.21,229.49,229.21,229.34,500.0,228.2063,228.4851,228.2063,228.3357,500.0
2025-01-14 13:10:00,229.37,229.7,229.24,229.7,1638.0,228.3656,228.6942,228.2362,228.6942,1638.0
2025-01-14 13:20:00,229.73,230.17,229.62,230.12,2119.0,228.724,229.1621,228.6145,229.1123,2119.0
2025-01-14 13:30:00,230.15,230.16,229.84,230.05,2701.0,229.1422,229.1521,228.8335,229.0426,2701.0
2025-01-14 13:40:00,229.91,229.91,229.49,229.61,2972.0,228.9032,228.9032,228.4851,228.6045,2972.0
2025-01-14 13:50:00,229.61,229.88,229.61,229.76,2370.0,228.6045,228.8734,228.6045,228.7539,2370.0
2025-01-14 14:00:00,229.7,229.76,229.53,229.76,2063.0,228.6942,228.7539,228.5249,228.7539,2063.0
2025-01-14 14:10:00,229.79,230.04,229.67,229.67,5351.0,228.7838,229.0327,228.6643,228.6643,5351.0
2025-01-14 14:20:00,229.67,229.67,229.42,229.46,2421.0,228.6643,228.6643,228.4154,228.4552,2421.0
2025-01-14 14:30:00,229.34,229.59,229.17,229.18,4708.0,228.3357,228.5846,228.1665,228.1764,4708.0
2025-01-14 14:40:00,229.26,229.26,228.66,228.73,5348.0,228.2561,228.2561,227.6587,227.7284,5348.0
2025-01-14 14:50:00,228.72,228.72,227.98,228.06,4055.0,227.7184,227.7184,226.9817,227.0613,4055.0
2025-01-14 15:00:00,228.13,228.13,227.67,227.86,4364.0,227.131,227.131,226.673,226.8622,4364.0
2025-01-14 15:10:00,227.85,228.14,227.85,228.07,3377.0,226.8523,227.141,226.8523,227.0713,3377.0
2025-01-14 15:20:00,228.17,228.81,228.17,228.71,6560.0,227.1709,227.8081,227.1709,227.7085,6560.0
2025-01-14 15:30:00,228.71,228.87,228.4,228.41,7945.0,227.7085,227.8678,227.3998,227.4098,7945.0
2025-01-14 15:40:00,228.47,228.65,228.27,228.6,8876.0,227.4695,227.6488,227.2704,227.599,8876.0
2025-01-14 15:50:00,228.62,229.1,228.56,228.77,50700.0,227.6189,228.0968,227.5591,227.7682,50700.0
2025-01-15 09:30:00,230.69,232.55,229.08,231.22,14728.0,229.6798,231.5317,228.0769,230.2075,14728.0
2025-01-15 09:40:00,231.23,232.7,230.55,232.56,9594.0,230.2175,231.681,229.5404,231.5416,9594.0
2025-01-15 09:50:00,232.5,232.75,232.03,232.51,6007.0,231.4819,231.7308,231.014,231.4918,6007.0
2025-01-15 10:00:00,232.5,233.52,232.37,233.47,11054.0,231.4819,232.4974,231.3525,232.4476,11054.0
2025-01-15 10:10:00,233.46,233.93,233.26,233.27,4718.0,232.4377,232.9056,232.2386,232.2485,4718.0
2025-01-15 10:20:00,233.21,233.74,232.62,233.73,11863.0,232.1888,232.7165,231.6014,232.7065,11863.0
2025-01-15 10:30:00,233.59,233.88,233.07,233.13,4254.0,232.5671,232.8558,232.0494,232.1091,4254.0
2025-01-15 10:40:00,233.07,233.46,232.83,232.83,2900.0,232.0494,232.4377,231.8104,231.8104,2900.0
2025-01-15 10:50:00,232.83,233.4,232.8,233.17,4238.0,231.8104,232.378,231.7806,232.149,4238.0
2025-01-15 11:00:00,233.17,233.53,232.61,232.61,5471.0,232.149,232.5074,231.5914,231.5914,5471.0
2025-01-15 11:10:00,232.89,232.94,232.1,232.27,2827.0,231.8702,231.92,231.0836,231.2529,2827.0
2025-01-15 11:20:00,232.34,232.34,231.88,232.08,4258.0,231.3226,231.3226,230.8646,231.0637,4258.0
2025-01-15 11:30:00,232.02,232.13,231.37,231.55,3355.0,231.004,231.1135,230.3568,230.5361,3355.0
2025-01-15 11:40:00,231.52,231.92,231.14,231.45,5327.0,230.5062,230.9044,230.1278,230.4365,5327.0
2025-01-15 11:50:00,231.43,232.81,231.42,232.52,6689.0,230.4166,231.7905,230.4066,231.5018,6689.0
2025-01-15 12:00:00,232.41,233.0,232.4,232.9,9111.0,231.3923,231.9797,231.3823,231.8801,9111.0
2025-01-15 12:10:00,232.82,233.26,232.82,233.06,8252.0,231.8005,232.2386,231.8005,232.0394,8252.0
2025-01-15 12:20:00,233.17,233.17,232.35,232.84,12027.0,232.149,232.149,231.3325,231.8204,12027.0
2025-01-15 12:30:00,232.77,232.83,232.51,232.67,3615.0,231.7507,231.8104,231.4918,231.6511,3615.0
2025-01-15 12:40:00,232.73,232.99,232.51,232.56,5882.0,231.7109,231.9697,231.4918,231.5416,5882.0
2025-01-15 12:50:00,232.51,232.55,232.13,232.31,1786.0,231.4918,231.5317,231.1135,231.2927,1786.0
2025-01-15 13:00:00,232.12,233.0,232.06,232.72,12325.0,231.1036,231.9797,231.0438,231.7009,12325.0
2025-01-15 13:10:00,232.97,232.97,232.46,232.93,3651.0,231.9498,231.9498,231.4421,231.91,3651.0
2025-01-15 13:20:00,232.84,233.09,232.76,233.09,2097.0,231.8204,232.0693,231.7408,232.0693,2097.0
2025-01-15 13:30:00,233.08,233.08,232.9,232.9,1100.0,232.0594,232.0594,231.8801,231.8801,1100.0
2025-01-15 13:40:00,233.06,233.06,232.35,232.62,6889.0,232.0394,232.0394,231.3325,231.6014,6889.0
2025-01-15 13:50:00,232.56,232.62,232.5,232.5,1100.0,231.5416,231.6014,231.4819,231.4819,1100.0
2025-01-15 14:00:00,232.58,232.94,232.58,232.78,5423.0,231.5615,231.92,231.5615,231.7607,5423.0
2025-01-15 14:10:00,232.78,233.03,232.7,232.7,3679.0,231.7607,232.0096,231.681,231.681,3679.0
2025-01-15 14:20:00,232.62,232.8,232.62,232.8,1136.0,231.6014,231.7806,231.6014,231.7806,1136.0
2025-01-15 14:30:00,232.89,233.14,232.82,233.08,6727.0,231.8702,232.1191,231.8005,232.0594,6727.0
2025-01-15 14:40:00,233.08,233.1,232.79,233.03,2638.0,232.0594,232.0793,231.7706,232.0096,2638.0
2025-01-15 14:50:00,232.98,233.13,232.75,232.91,7026.0,231.9598,232.1091,231.7308,231.8901,7026.0
2025-01-15 15:00:00,232.91,233.56,232.82,233.56,9293.0,231.8901,232.5373,231.8005,232.5373,9293.0
2025-01-15 15:10:00,233.56,233.62,233.29,233.31,4758.0,232.5373,232.597,232.2684,232.2883,4758.0
2025-01-15 15:20:00,233.3,233.49,233.0,233.09,11274.0,232.2784,232.4676,231.9797,232.0693,11274.0
2025-01-15 15:30:00,233.09,233.54,233.0,233.11,20626.0,232.0693,232.5173,231.9797,232.0892,20626.0
2025-01-15 15:40:00,233.11,233.22,232.77,232.84,13298.0,232.0892,232.1987,231.7507,231.8204,13298.0
2025-01-15 15:50:00,232.78,233.36,232.62,233.36,100089.0,231.7607,232.3381,231.6014,232.3381,100089.0
2025-01-16 09:30:00,235.0,235.13,234.19,234.29,12458.0,233.9709,234.1004,233.1645,233.2641,12458.0
2025-01-16 09:40:00,234.07,234.48,233.53,234.48,1482.0,233.045,233.4532,232.5074,233.4532,1482.0
2025-01-16 09:50:00,233.95,234.13,233.08,233.08,4411.0,232.9255,233.1048,232.0594,232.0594,4411.0
2025-01-16 10:00:00,233.69,234.83,233.56,234.83,6486.0,232.6667,233.8017,232.5373,233.8017,6486.0
2025-01-16 10:10:00,234.43,235.15,234.34,234.8,7631.0,233.4034,234.1203,233.3138,233.7718,7631.0
2025-01-16 10:20:00,235.06,235.68,235.06,235.68,5492.0,234.0307,234.648,234.0307,234.648,5492.0
2025-01-16 10:30:00,235.72,236.7,235.72,236.7,4697.0,234.6878,235.6635,234.6878,235.6635,4697.0
2025-01-16 10:40:00,236.7,237.52,236.28,237.43,8237.0,235.6635,236.4799,235.2453,236.3903,8237.0
2025-01-16 10:50:00,237.62,238.21,237.33,238.21,4545.0,236.5795,237.1669,236.2907,237.1669,4545.0
2025-01-16 11:00:00,238.07,239.1,238.04,239.08,8077.0,237.0275,238.053,236.9976,238.0331,8077.0
2025-01-16 11:10:00,238.95,239.7,238.95,239.53,7856.0,237.9036,238.6504,237.9036,238.4811,7856.0
2025-01-16 11:20:00,239.72,240.52,239.61,240.41,9031.0,238.6703,239.4668,238.5608,239.3573,9031.0
2025-01-16 11:30:00,240.41,240.55,239.91,239.91,10013.0,239.3573,239.4966,238.8594,238.8594,10013.0
2025-01-16 11:40:00,240.13,240.13,239.48,239.96,3015.0,239.0785,239.0785,238.4313,238.9092,3015.0
2025-01-16 11:50:00,239.84,240.26,239.66,240.08,8419.0,238.7898,239.2079,238.6105,239.0287,8419.0
2025-01-16 12:00:00,240.09,240.6,240.09,240.24,8041.0,239.0387,239.5464,239.0387,239.188,8041.0
2025-01-16 12:10:00,240.32,240.32,239.98,240.17,5060.0,239.2676,239.2676,238.9291,239.1183,5060.0
2025-01-16 12:20:00,240.17,240.17,239.69,239.98,3849.0,239.1183,239.1183,238.6404,238.9291,3849.0
2025-01-16 12:30:00,239.95,239.97,239.39,239.52,4795.0,238.8993,238.9192,238.3417,238.4712,4795.0
2025-01-16 12:40:00,239.42,239.53,239.36,239.48,2250.0,238.3716,238.4811,238.3119,238.4313,2250.0
2025-01-16 12:50:00,239.54,239.95,239.46,239.54,8148.0,238.4911,238.8993,238.4114,238.4911,8148.0
2025-01-16 13:00:00,239.43,239.71,239.12,239.63,4862.0,238.3815,238.6603,238.0729,238.5807,4862.0
2025-01-16 13:10:00,239.62,239.84,238.76,238.81,8403.0,238.5707,238.7898,237.7145,237.7643,8403.0
2025-01-16 13:20:00,238.92,238.93,238.06,238.1,4498.0,237.8738,237.8837,237.0175,237.0574,4498.0
2025-01-16 13:30:00,238.15,238.31,237.73,237.95,2350.0,237.1072,237.2665,236.689,236.908,2350.0
2025-01-16 13:40:00,237.95,238.04,237.17,237.17,4262.0,236.908,236.9976,236.1314,236.1314,4262.0
2025-01-16 13:50:00,237.36,237.68,237.1,237.49,3001.0,236.3206,236.6392,236.0617,236.45,3001.0
2025-01-16 14:00:00,237.29,237.51,237.22,237.39,2830.0,236.2509,236.47,236.1812,236.3505,2830.0
2025-01-16 14:10:00,237.39,237.39,236.91,236.91,2282.0,236.3505,236.3505,235.8726,235.8726,2282.0
2025-01-16 14:20:00,236.96,237.37,236.96,237.28,4358.0,235.9224,236.3306,235.9224,236.241,4358.0
2025-01-16 14:30:00,237.21,237.41,237.18,237.41,3365.0,236.1713,236.3704,236.1414,236.3704,3365.0
2025-01-16 14:40:00,237.36,237.63,237.19,237.47,3665.0,236.3206,236.5894,236.1514,236.4301,3665.0
2025-01-16 14:50:00,237.36,237.54,237.29,237.35,3645.0,236.3206,236.4998,236.2509,236.3107,3645.0
2025-01-16 15:00:00,237.33,237.64,237.32,237.56,3242.0,236.2907,236.5994,236.2808,236.5197,3242.0
2025-01-16 15:10:00,237.49,237.56,237.24,237.25,2300.0,236.45,236.5197,236.2011,236.2111,2300.0
2025-01-16 15:20:00,237.23,237.29,236.87,236.93,6945.0,236.1912,236.2509,235.8328,235.8925,6945.0
2025-01-16 15:30:00,237.04,237.4,237.04,237.36,4308.0,236.002,236.3604,236.002,236.3206,4308.0
2025-01-16 15:40:00,237.34,237.66,237.1,237.26,13854.0,236.3007,236.6193,236.0617,236.221,13854.0
2025-01-16 15:50:00,237.41,237.55,236.83,237.18,69582.0,236.3704,236.5098,235.7929,236.1414,69582.0
2025-01-17 09:30:00,237.99,237.99,235.88,235.88,91865.0,236.9479,236.9479,234.8471,234.8471,91865.0
2025-01-17 09:40:00,237.49,238.99,236.6,238.42,6387.0,236.45,237.9435,235.5639,237.376,6387.0
2025-01-17 09:50:00,238.21,238.54,237.58,237.96,4923.0,237.1669,237.4954,236.5396,236.918,4923.0
2025-01-17 10:00:00,238.08,238.08,237.24,237.68,5684.0,237.0375,237.0375,236.2011,236.6392,5684.0
2025-01-17 10:10:00,237.68,237.76,237.14,237.14,6974.0,236.6392,236.7189,236.1016,236.1016,6974.0
2025-01-17 10:20:00,237.34,237.55,236.87,237.42,8441.0,236.3007,236.5098,235.8328,236.3803,8441.0
2025-01-17 10:30:00,237.51,238.18,237.38,237.87,3794.0,236.47,237.137,236.3405,236.8284,3794.0
2025-01-17 10:40:00,238.17,238.3,237.87,238.2,5682.0,237.1271,237.2565,236.8284,237.1569,5682.0
2025-01-17 10:50:00,238.46,238.57,238.05,238.45,6694.0,237.4158,237.5253,237.0076,237.4058,6694.0
2025-01-17 11:00:00,238.51,238.89,238.3,238.41,1332.0,237.4656,237.8439,237.2565,237.366,1332.0
2025-01-17 11:10:00,238.44,239.42,238.29,238.96,3940.0,237.3959,238.3716,237.2465,237.9136,3940.0
2025-01-17 11:20:00,238.9,239.06,238.58,238.58,1613.0,237.8539,238.0132,237.5353,237.5353,1613.0
2025-01-17 11:30:00,238.72,238.82,238.17,238.43,2287.0,237.6747,237.7742,237.1271,237.3859,2287.0
2025-01-17 11:40:00,238.85,239.13,238.85,238.95,2601.0,237.8041,238.0829,237.8041,237.9036,2601.0
2025-01-17 11:50:00,239.14,239.15,238.78,238.78,1596.0,238.0928,238.1028,237.7344,237.7344,1596.0
2025-01-17 12:00:00,238.78,239.09,238.74,238.89,4502.0,237.7344,238.043,237.6946,237.8439,4502.0
2025-01-17 12:10:00,238.83,239.14,238.6,238.89,7054.0,237.7842,238.0928,237.5552,237.8439,7054.0
2025-01-17 12:20:00,238.89,239.07,238.64,238.8,5458.0,237.8439,238.0231,237.595,237.7543,5458.0
2025-01-17 12:30:00,238.92,239.09,238.35,238.52,5983.0,237.8738,238.043,237.3063,237.4755,5983.0
2025-01-17 12:40:00,238.54,238.9,238.28,238.83,4923.0,237.4954,237.8539,237.2366,237.7842,4923.0
2025-01-17 12:50:00,238.83,239.0,238.6,238.97,4845.0,237.7842,237.9534,237.5552,237.9236,4845.0
2025-01-17 13:00:00,238.89,239.79,238.76,239.79,8510.0,237.8439,238.74,237.7145,238.74,8510.0
2025-01-17 13:10:00,239.93,240.02,239.87,239.91,2400.0,238.8794,238.969,238.8196,238.8594,2400.0
2025-01-17 13:20:00,239.91,240.06,239.66,239.67,1838.0,238.8594,239.0088,238.6105,238.6205,1838.0
2025-01-17 13:30:00,239.54,239.62,239.35,239.45,1816.0,238.4911,238.5707,238.3019,238.4015,1816.0
2025-01-17 13:40:00,239.59,239.94,239.51,239.7,5723.0,238.5408,238.8893,238.4612,238.6504,5723.0
2025-01-17 13:50:00,239.78,240.03,239.63,240.03,2429.0,238.73,238.9789,238.5807,238.9789,2429.0
2025-01-17 14:00:00,240.07,240.27,239.72,240.06,5889.0,239.0187,239.2179,238.6703,239.0088,5889.0
2025-01-17 14:10:00,240.16,240.19,239.95,240.05,1810.0,239.1083,239.1382,238.8993,238.9988,1810.0
2025-01-17 14:20:00,240.16,240.37,239.81,239.86,4706.0,239.1083,239.3174,238.7599,238.8097,4706.0
2025-01-17 14:30:00,239.83,239.9,239.62,239.76,2842.0,238.7798,238.8495,238.5707,238.7101,2842.0
2025-01-17 14:40:00,239.89,239.94,239.67,239.71,1545.0,238.8395,238.8893,238.6205,238.6603,1545.0
2025-01-17 14:50:00,239.72,239.72,239.15,239.16,4754.0,238.6703,238.6703,238.1028,238.1127,4754.0
2025-01-17 15:00:00,239.11,239.39,239.02,239.35,3729.0,238.0629,238.3417,237.9733,238.3019,3729.0
2025-01-17 15:10:00,239.25,239.41,239.17,239.29,6857.0,238.2023,238.3616,238.1227,238.2422,6857.0
2025-01-17 15:20:00,239.37,239.83,239.37,239.76,6517.0,238.3218,238.7798,238.3218,238.7101,6517.0
2025-01-17 15:30:00,239.89,239.89,239.32,239.47,5519.0,238.8395,238.8395,238.272,238.4214,5519.0
2025-01-17 15:40:00,239.42,239.5,239.1,239.16,12505.0,238.3716,238.4512,238.053,238.1127,12505.0
2025-01-17 15:50:00,239.21,239.97,239.1,239.59,67547.0,238.1625,238.9192,238.053,238.5408,67547.0
2025-01-21 09:30:00,244.54,246.0,243.87,245.14,19237.0,243.4692,244.9228,242.8021,244.0665,19237.0
2025-01-21 09:40:00,245.22,247.75,245.18,246.61,14588.0,244.1462,246.6651,244.1064,245.5301,14588.0
2025-01-21 09:50:00,246.63,246.85,245.89,246.41,9353.0,245.55,245.7691,244.8133,245.331,9353.0
2025-01-21 10:00:00,246.02,246.81,245.89,246.31,8729.0,244.9427,245.7292,244.8133,245.2314,8729.0
2025-01-21 10:10:00,246.16,246.26,245.25,246.21,3877.0,245.0821,245.1816,244.1761,245.1319,3877.0
2025-01-21 10:20:00,246.23,246.38,245.72,245.88,3941.0,245.1518,245.3011,244.644,244.8033,3941.0
2025-01-21 10:30:00,246.03,246.3,246.0,246.06,2817.0,244.9526,245.2215,244.9228,244.9825,2817.0
2025-01-21 10:40:00,246.32,246.33,245.54,246.02,3693.0,245.2414,245.2513,244.4648,244.9427,3693.0
2025-01-21 10:50:00,245.85,246.2,245.44,246.15,1854.0,244.7734,245.1219,244.3652,245.0721,1854.0
2025-01-21 11:00:00,246.06,246.44,245.94,246.21,4326.0,244.9825,245.3608,244.863,245.1319,4326.0
2025-01-21 11:10:00,246.17,246.46,246.11,246.46,3566.0,245.092,245.3808,245.0323,245.3808,3566.0
2025-01-21 11:20:00,246.5,247.17,246.45,247.01,3124.0,245.4206,246.0877,245.3708,245.9284,3124.0
2025-01-21 11:30:00,247.26,247.4,246.81,247.05,2155.0,246.1773,246.3166,245.7292,245.9682,2155.0
2025-01-21 11:40:00,247.01,247.62,246.9,247.46,3906.0,245.9284,246.5357,245.8188,246.3764,3906.0
2025-01-21 11:50:00,247.55,248.62,247.35,248.24,15766.0,246.466,247.5313,246.2669,247.153,15766.0
2025-01-21 12:00:00,248.3,248.37,247.4,247.4,19221.0,247.2127,247.2824,246.3166,246.3166,19221.0
2025-01-21 12:10:00,247.48,247.99,247.48,247.65,6670.0,246.3963,246.9041,246.3963,246.5656,6670.0
2025-01-21 12:20:00,247.61,248.11,247.6,247.84,3119.0,246.5257,247.0235,246.5158,246.7547,3119.0
2025-01-21 12:30:00,247.95,248.31,247.83,247.96,3406.0,246.8642,247.2227,246.7448,246.8742,3406.0
2025-01-21 12:40:00,247.79,248.08,247.38,247.9,5404.0,246.7049,246.9937,246.2967,246.8145,5404.0
2025-01-21 12:50:00,247.9,248.03,247.8,247.83,2100.0,246.8145,246.9439,246.7149,246.7448,2100.0
2025-01-21 13:00:00,247.63,248.05,247.63,247.93,3120.0,246.5456,246.9638,246.5456,246.8443,3120.0
2025-01-21 13:10:00,248.08,248.1,247.56,247.66,2354.0,246.9937,247.0136,246.4759,246.5755,2354.0
2025-01-21 13:20:00,247.66,248.01,247.65,248.01,4273.0,246.5755,246.924,246.5656,246.924,4273.0
2025-01-21 13:30:00,247.97,248.42,247.84,248.13,3337.0,246.8842,247.3322,246.7547,247.0434,3337.0
2025-01-21 13:40:00,248.12,248.88,248.04,248.88,12499.0,247.0335,247.7902,246.9538,247.7902,12499.0
2025-01-21 13:50:00,248.65,248.84,248.38,248.7,7609.0,247.5612,247.7503,247.2924,247.611,7609.0
2025-01-21 14:00:00,248.7,248.82,248.43,248.52,10354.0,247.611,247.7304,247.3421,247.4317,10354.0
2025-01-21 14:10:00,248.47,249.09,248.47,249.09,7820.0,247.382,247.9992,247.382,247.9992,7820.0
2025-01-21 14:20:00,249.09,249.32,249.01,249.23,8018.0,247.9992,248.2282,247.9196,248.1386,8018.0
2025-01-21 14:30:00,249.22,249.22,248.44,248.52,7549.0,248.1287,248.1287,247.3521,247.4317,7549.0
2025-01-21 14:40:00,248.6,248.66,247.98,248.09,9560.0,247.5114,247.5711,246.8941,247.0036,9560.0
2025-01-21 14:50:00,248.1,248.59,248.07,248.59,7967.0,247.0136,247.5014,246.9837,247.5014,7967.0
2025-01-21 15:00:00,248.61,248.78,248.54,248.76,6255.0,247.5213,247.6906,247.4517,247.6707,6255.0
2025-01-21 15:10:00,248.68,248.75,248.46,248.7,6895.0,247.591,247.6607,247.372,247.611,6895.0
2025-01-21 15:20:00,248.76,248.79,248.51,248.63,5085.0,247.6707,247.7006,247.4218,247.5413,5085.0
2025-01-21 15:30:00,248.63,248.94,248.42,248.55,13941.0,247.5413,247.8499,247.3322,247.4616,13941.0
2025-01-21 15:40:00,248.55,248.55,247.64,247.84,14320.0,247.4616,247.4616,246.5556,246.7547,14320.0
2025-01-21 15:50:00,247.76,248.34,247.7,247.78,70368.0,246.6751,247.2525,246.6153,246.695,70368.0
2025-01-22 09:30:00,246.07,246.97,244.91,246.18,12926.0,244.9925,245.8885,243.8375,245.102,12926.0
2025-01-22 09:40:00,246.49,247.35,246.46,247.34,3621.0,245.4106,246.2669,245.3808,246.2569,3621.0
2025-01-22 09:50:00,247.34,247.94,246.89,247.91,5300.0,246.2569,246.8543,245.8089,246.8244,5300.0
2025-01-22 10:00:00,247.62,248.24,247.25,247.7,3523.0,246.5357,247.153,246.1673,246.6153,3523.0
2025-01-22 10:10:00,247.72,248.75,247.47,248.22,7019.0,246.6352,247.6607,246.3863,247.1331,7019.0
2025-01-22 10:20:00,248.2,248.43,247.83,248.09,7036.0,247.1131,247.3421,246.7448,247.0036,7036.0
2025-01-22 10:30:00,248.06,248.55,247.98,248.44,7668.0,246.9738,247.4616,246.8941,247.3521,7668.0
2025-01-22 10:40:00,248.55,248.57,248.14,248.31,13860.0,247.4616,247.4815,247.0534,247.2227,13860.0
2025-01-22 10:50:00,248.31,248.39,248.04,248.36,4886.0,247.2227,247.3023,246.9538,247.2724,4886.0
2025-01-22 11:00:00,248.27,248.52,248.04,248.27,18247.0,247.1828,247.4317,246.9538,247.1828,18247.0
2025-01-22 11:10:00,248.43,248.77,248.08,248.65,15718.0,247.3421,247.6806,246.9937,247.5612,15718.0
2025-01-22 11:20:00,248.87,248.87,247.84,247.97,11400.0,247.7802,247.7802,246.7547,246.8842,11400.0
2025-01-22 11:30:00,247.92,248.21,247.86,248.2,2515.0,246.8344,247.1231,246.7746,247.1131,2515.0
2025-01-22 11:40:00,248.31,248.49,248.22,248.49,1739.0,247.2227,247.4019,247.1331,247.4019,1739.0
2025-01-22 11:50:00,248.44,248.55,248.08,248.29,7285.0,247.3521,247.4616,246.9937,247.2027,7285.0
2025-01-22 12:00:00,248.25,248.33,247.27,247.28,5551.0,247.1629,247.2426,246.1872,246.1972,5551.0
2025-01-22 12:10:00,247.4,247.54,247.13,247.5,4274.0,246.3166,246.456,246.0478,246.4162,4274.0
2025-01-22 12:20:00,247.49,247.68,246.83,246.83,10667.0,246.4063,246.5954,245.7491,245.7491,10667.0
2025-01-22 12:30:00,246.84,247.35,246.82,247.16,3433.0,245.7591,246.2669,245.7392,246.0777,3433.0
2025-01-22 12:40:00,247.23,247.25,246.54,246.64,2216.0,246.1474,246.1673,245.4604,245.56,2216.0
2025-01-22 12:50:00,246.64,246.76,246.34,246.59,4080.0,245.56,245.6794,245.2613,245.5102,4080.0
2025-01-22 13:00:00,246.6,246.77,246.46,246.6,3166.0,245.5201,245.6894,245.3808,245.5201,3166.0
2025-01-22 13:10:00,246.59,246.95,246.55,246.8,3420.0,245.5102,245.8686,245.4704,245.7193,3420.0
2025-01-22 13:20:00,246.81,246.93,246.49,246.6,3718.0,245.7292,245.8487,245.4106,245.5201,3718.0
2025-01-22 13:30:00,246.71,246.78,246.55,246.78,2304.0,245.6297,245.6994,245.4704,245.6994,2304.0
2025-01-22 13:40:00,246.71,246.71,246.65,246.7,706.0,245.6297,245.6297,245.5699,245.6197,706.0
2025-01-22 13:50:00,246.7,247.16,246.64,247.04,3052.0,245.6197,246.0777,245.56,245.9582,3052.0
2025-01-22 14:00:00,247.23,247.5,246.91,247.34,7351.0,246.1474,246.4162,245.8288,246.2569,7351.0
2025-01-22 14:10:00,247.34,247.5,247.08,247.15,5642.0,246.2569,246.4162,245.998,246.0677,5642.0
2025-01-22 14:20:00,247.18,247.22,246.8,246.81,2653.0,246.0976,246.1374,245.7193,245.7292,2653.0
2025-01-22 14:30:00,246.81,246.94,246.78,246.83,2328.0,245.7292,245.8587,245.6994,245.7491,2328.0
2025-01-22 14:40:00,246.83,246.98,246.8,246.81,2744.0,245.7491,245.8985,245.7193,245.7292,2744.0
2025-01-22 14:50:00,246.81,246.95,246.08,246.13,17280.0,245.7292,245.8686,245.0024,245.0522,17280.0
2025-01-22 15:00:00,246.13,246.63,246.13,246.63,3834.0,245.0522,245.55,245.0522,245.55,3834.0
2025-01-22 15:10:00,246.85,246.85,246.52,246.85,4717.0,245.7691,245.7691,245.4405,245.7691,4717.0
2025-01-22 15:20:00,246.88,246.88,246.57,246.67,7403.0,245.7989,245.7989,245.4903,245.5898,7403.0
2025-01-22 15:30:00,246.6,246.95,246.48,246.95,9190.0,245.5201,245.8686,245.4007,245.8686,9190.0
2025-01-22 15:40:00,246.95,247.26,246.78,247.05,10822.0,245.8686,246.1773,245.6994,245.9682,10822.0
2025-01-22 15:50:00,247.23,247.52,246.92,247.25,53365.0,246.1474,246.4361,245.8387,246.1673,53365.0
2025-01-23 09:30:00,246.63,246.63,244.67,245.05,5646.0,245.55,245.55,243.5986,243.9769,5646.0
2025-01-23 09:40:00,244.98,246.1,244.73,246.1,5540.0,243.9072,245.0223,243.6583,245.0223,5540.0
2025-01-23 09:50:00,245.42,247.22,245.42,246.68,4486.0,244.3453,246.1374,244.3453,245.5998,4486.0
2025-01-23 10:00:00,247.26,247.38,245.29,245.64,9345.0,246.1773,246.2967,244.2159,244.5644,9345.0
2025-01-23 10:10:00,245.29,245.36,244.71,245.16,6828.0,244.2159,244.2856,243.6384,244.0865,6828.0
2025-01-23 10:20:00,245.34,245.44,244.96,245.21,4695.0,244.2657,244.3652,243.8873,244.1362,4695.0
2025-01-23 10:30:00,245.44,245.75,244.91,245.1,8909.0,244.3652,244.6739,243.8375,244.0267,8909.0
2025-01-23 10:40:00,245.09,245.77,245.09,245.2,3756.0,244.0168,244.6938,244.0168,244.1263,3756.0
2025-01-23 10:50:00,245.16,245.78,245.12,245.56,4649.0,244.0865,244.7037,244.0466,244.4847,4649.0
2025-01-23 11:00:00,245.57,246.4,245.57,246.25,12834.0,244.4947,245.321,244.4947,245.1717,12834.0
2025-01-23 11:10:00,246.18,246.55,246.18,246.55,4332.0,245.102,245.4704,245.102,245.4704,4332.0
2025-01-23 11:20:00,246.59,247.22,246.59,246.77,3512.0,245.5102,246.1374,245.5102,245.6894,3512.0
2025-01-23 11:30:00,246.96,247.09,246.79,246.83,3900.0,245.8786,246.008,245.7093,245.7491,3900.0
2025-01-23 11:40:00,246.83,247.08,246.66,246.66,5520.0,245.7491,245.998,245.5799,245.5799,5520.0
2025-01-23 11:50:00,246.83,247.11,246.6,246.7,3794.0,245.7491,246.0279,245.5201,245.6197,3794.0
2025-01-23 12:00:00,246.6,246.79,246.06,246.24,5305.0,245.5201,245.7093,244.9825,245.1617,5305.0
2025-01-23 12:10:00,246.0,246.38,245.99,246.12,4944.0,244.9228,245.3011,244.9128,245.0423,4944.0
2025-01-23 12:20:00,246.15,246.81,245.98,246.67,19273.0,245.0721,245.7292,244.9029,245.5898,19273.0
2025-01-23 12:30:00,246.81,247.09,246.64,246.95,3607.0,245.7292,246.008,245.56,245.8686,3607.0
2025-01-23 12:40:00,246.84,246.97,246.71,246.81,3600.0,245.7591,245.8885,245.6297,245.7292,3600.0
2025-01-23 12:50:00,246.9,246.97,246.8,246.92,2202.0,245.8188,245.8885,245.7193,245.8387,2202.0
2025-01-23 13:00:00,246.87,247.82,246.87,247.5,15852.0,245.789,246.7348,245.789,246.4162,15852.0
2025-01-23 13:10:00,247.75,247.76,247.56,247.76,1171.0,246.6651,246.6751,246.4759,246.6751,1171.0
2025-01-23 13:20:00,247.76,247.76,247.34,247.45,3500.0,246.6751,246.6751,246.2569,246.3664,3500.0
2025-01-23 13:30:00,247.55,247.94,247.51,247.94,3870.0,246.466,246.8543,246.4262,246.8543,3870.0
2025-01-23 13:40:00,248.12,248.19,247.98,248.19,2200.0,247.0335,247.1032,246.8941,247.1032,2200.0
2025-01-23 13:50:00,248.17,248.28,248.06,248.27,3739.0,247.0833,247.1928,246.9738,247.1828,3739.0
2025-01-23 14:00:00,248.27,248.29,248.1,248.22,5294.0,247.1828,247.2027,247.0136,247.1331,5294.0
2025-01-23 14:10:00,248.33,248.48,248.0,248.11,3882.0,247.2426,247.3919,246.914,247.0235,3882.0
2025-01-23 14:20:00,248.0,248.27,247.97,248.26,3721.0,246.914,247.1828,246.8842,247.1729,3721.0
2025-01-23 14:30:00,248.18,248.64,248.12,248.18,6220.0,247.0932,247.5512,247.0335,247.0932,6220.0
2025-01-23 14:40:00,248.2,248.64,248.19,248.6,8218.0,247.1131,247.5512,247.1032,247.5114,8218.0
2025-01-23 14:50:00,248.62,248.74,248.48,248.58,2035.0,247.5313,247.6508,247.3919,247.4915,2035.0
2025-01-23 15:00:00,248.52,248.96,248.52,248.96,5040.0,247.4317,247.8698,247.4317,247.8698,5040.0
2025-01-23 15:10:00,248.96,248.96,248.52,248.72,7089.0,247.8698,247.8698,247.4317,247.6309,7089.0
2025-01-23 15:20:00,248.81,249.12,248.78,248.96,5976.0,247.7205,248.0291,247.6906,247.8698,5976.0
2025-01-23 15:30:00,248.96,248.97,248.32,248.48,13935.0,247.8698,247.8798,247.2326,247.3919,13935.0
2025-01-23 15:40:00,248.48,248.84,248.31,248.33,11101.0,247.3919,247.7503,247.2227,247.2426,11101.0
2025-01-23 15:50:00,248.39,249.06,248.01,248.81,55572.0,247.3023,247.9694,246.924,247.7205,55572.0
2025-01-24 09:30:00,248.19,249.01,243.41,243.47,24861.0,247.1032,247.9196,242.3441,242.4039,24861.0
2025-01-24 09:40:00,243.23,248.34,243.23,248.14,5276.0,242.1649,247.2525,242.1649,247.0534,5276.0
2025-01-24 09:50:00,248.14,248.69,247.36,248.14,4198.0,247.0534,247.601,246.2768,247.0534,4198.0
2025-01-24 10:00:00,247.81,248.29,247.3,247.8,9122.0,246.7249,247.2027,246.2171,246.7149,9122.0
2025-01-24 10:10:00,247.99,248.77,247.67,248.77,3620.0,246.9041,247.6806,246.5855,247.6806,3620.0
2025-01-24 10:20:00,248.0,248.61,247.76,248.61,4814.0,246.914,247.5213,246.6751,247.5213,4814.0
2025-01-24 10:30:00,248.36,248.81,248.11,248.73,5870.0,247.2724,247.7205,247.0235,247.6408,5870.0
2025-01-24 10:40:00,248.72,248.89,247.89,248.76,10235.0,247.6309,247.8001,246.8045,247.6707,10235.0
2025-01-24 10:50:00,248.76,249.33,248.75,249.33,2656.0,247.6707,248.2382,247.6607,248.2382,2656.0
2025-01-24 11:00:00,249.14,249.43,248.61,249.14,4427.0,248.049,248.3378,247.5213,248.049,4427.0
2025-01-24 11:10:00,249.24,249.39,249.13,249.3,2907.0,248.1486,248.2979,248.0391,248.2083,2907.0
2025-01-24 11:20:00,249.3,249.93,249.11,249.72,4217.0,248.2083,248.8356,248.0192,248.6265,4217.0
2025-01-24 11:30:00,249.8,250.06,249.5,249.79,14399.0,248.7061,248.965,248.4075,248.6962,14399.0
2025-01-24 11:40:00,249.69,250.02,249.6,250.0,7493.0,248.5966,248.9252,248.507,248.9053,7493.0
2025-01-24 11:50:00,249.95,250.09,249.76,249.94,15764.0,248.8555,248.9949,248.6663,248.8455,15764.0
2025-01-24 12:00:00,250.03,250.28,249.56,249.65,10493.0,248.9351,249.184,248.4672,248.5568,10493.0
2025-01-24 12:10:00,249.67,250.04,249.6,249.9,6303.0,248.5767,248.9451,248.507,248.8057,6303.0
2025-01-24 12:20:00,249.89,250.24,249.76,250.24,6564.0,248.7957,249.1442,248.6663,249.1442,6564.0
2025-01-24 12:30:00,250.16,250.43,249.88,250.34,3903.0,249.0646,249.3334,248.7858,249.2438,3903.0
2025-01-24 12:40:00,250.44,250.49,250.25,250.26,4212.0,249.3433,249.3931,249.1542,249.1641,4212.0
2025-01-24 12:50:00,250.07,250.23,249.89,249.9,3999.0,248.975,249.1343,248.7957,248.8057,3999.0
2025-01-24 13:00:00,249.96,250.11,249.81,250.11,1857.0,248.8654,249.0148,248.7161,249.0148,1857.0
2025-01-24 13:10:00,250.01,250.42,249.94,250.21,3004.0,248.9152,249.3234,248.8455,249.1143,3004.0
2025-01-24 13:20:00,250.21,250.24,249.91,250.24,5505.0,249.1143,249.1442,248.8157,249.1442,5505.0
2025-01-24 13:30:00,250.28,250.31,249.81,249.88,5902.0,249.184,249.2139,248.7161,248.7858,5902.0
2025-01-24 13:40:00,249.88,250.06,249.78,249.9,5850.0,248.7858,248.965,248.6862,248.8057,5850.0
2025-01-24 13:50:00,249.89,250.01,249.42,249.69,8208.0,248.7957,248.9152,248.3278,248.5966,8208.0
2025-01-24 14:00:00,249.67,249.97,249.63,249.64,6081.0,248.5767,248.8754,248.5369,248.5468,6081.0
2025-01-24 14:10:00,249.61,249.74,249.49,249.69,5165.0,248.517,248.6464,248.3975,248.5966,5165.0
2025-01-24 14:20:00,249.78,250.2,249.75,250.2,5103.0,248.6862,249.1044,248.6564,249.1044,5103.0
2025-01-24 14:30:00,250.12,250.2,249.92,250.1,6996.0,249.0247,249.1044,248.8256,249.0048,6996.0
2025-01-24 14:40:00,250.18,250.43,250.09,250.11,3720.0,249.0845,249.3334,248.9949,249.0148,3720.0
2025-01-24 14:50:00,250.2,250.32,250.18,250.3,2759.0,249.1044,249.2239,249.0845,249.2039,2759.0
2025-01-24 15:00:00,250.21,250.29,249.93,250.09,13794.0,249.1143,249.194,248.8356,248.9949,13794.0
2025-01-24 15:10:00,250.18,250.33,249.95,249.97,9098.0,249.0845,249.2338,248.8555,248.8754,9098.0
2025-01-24 15:20:00,249.97,250.13,249.82,250.06,13807.0,248.8754,249.0347,248.726,248.965,13807.0
2025-01-24 15:30:00,250.0,250.18,249.88,250.0,15171.0,248.9053,249.0845,248.7858,248.9053,15171.0
2025-01-24 15:40:00,250.01,250.21,249.88,250.09,20484.0,248.9152,249.1143,248.7858,248.9949,20484.0
2025-01-24 15:50:00,250.08,250.76,249.93,250.6,68094.0,248.9849,249.6619,248.8356,249.5026,68094.0
2025-01-27 09:30:00,249.46,254.74,249.28,253.67,50488.0,248.3676,253.6245,248.1884,252.5592,50488.0
2025-01-27 09:40:00,253.0,254.3,252.01,253.78,14813.0,251.8921,253.1864,250.9065,252.6687,14813.0
2025-01-27 09:50:00,253.76,254.14,252.87,254.13,24716.0,252.6488,253.0271,251.7627,253.0172,24716.0
2025-01-27 10:00:00,254.28,254.28,253.08,253.82,14197.0,253.1665,253.1665,251.9718,252.7085,14197.0
2025-01-27 10:10:00,254.01,254.26,252.81,253.33,42266.0,252.8977,253.1466,251.703,252.2207,42266.0
2025-01-27 10:20:00,253.14,255.23,253.13,255.23,9778.0,252.0315,254.1124,252.0216,254.1124,9778.0
2025-01-27 10:30:00,255.23,256.88,255.21,256.43,19339.0,254.1124,255.7551,254.0924,255.3071,19339.0
2025-01-27 10:40:00,256.8,256.8,255.87,256.11,7831.0,255.6755,255.6755,254.7496,254.9885,7831.0
2025-01-27 10:50:00,256.22,256.56,255.95,256.31,5712.0,255.098,255.4365,254.8292,255.1876,5712.0
2025-01-27 11:00:00,256.17,256.17,255.66,255.66,6642.0,255.0482,255.0482,254.5405,254.5405,6642.0
2025-01-27 11:10:00,255.35,256.27,255.35,256.13,9266.0,254.2318,255.1478,254.2318,255.0084,9266.0
2025-01-27 11:20:00,256.2,256.72,256.14,256.36,15995.0,255.0781,255.5958,255.0184,255.2374,15995.0
2025-01-27 11:30:00,256.34,256.82,255.96,256.72,12582.0,255.2175,255.6954,254.8392,255.5958,12582.0
2025-01-27 11:40:00,256.51,257.33,256.17,257.33,19202.0,255.3868,256.2032,255.0482,256.2032,19202.0
2025-01-27 11:50:00,257.26,257.43,256.45,256.76,28500.0,256.1335,256.3027,255.327,255.6357,28500.0
2025-01-27 12:00:00,256.59,257.6,256.57,257.2,28210.0,255.4664,256.472,255.4465,256.0737,28210.0
2025-01-27 12:10:00,257.2,257.47,257.04,257.22,8962.0,256.0737,256.3426,255.9144,256.0936,8962.0
2025-01-27 12:20:00,257.24,258.3,257.12,257.94,11561.0,256.1136,257.1689,255.9941,256.8105,11561.0
2025-01-27 12:30:00,257.92,258.7,257.7,258.23,12090.0,256.7906,257.5672,256.5715,257.0992,12090.0
2025-01-27 12:40:00,258.22,258.36,257.5,257.51,7675.0,257.0893,257.2287,256.3724,256.3824,7675.0
2025-01-27 12:50:00,257.68,257.72,256.86,256.86,11369.0,256.5516,256.5915,255.7352,255.7352,11369.0
2025-01-27 13:00:00,256.65,256.96,256.26,256.88,17393.0,255.5261,255.8348,255.1378,255.7551,17393.0
2025-01-27 13:10:00,256.78,256.97,256.44,256.56,7344.0,255.6556,255.8447,255.3171,255.4365,7344.0
2025-01-27 13:20:00,256.55,256.61,256.26,256.38,10062.0,255.4266,255.4863,255.1378,255.2573,10062.0
2025-01-27 13:30:00,256.3,256.3,255.53,255.54,3191.0,255.1777,255.1777,254.411,254.421,3191.0
2025-01-27 13:40:00,255.69,255.69,254.98,254.98,5897.0,254.5703,254.5703,253.8635,253.8635,5897.0
2025-01-27 13:50:00,254.96,255.16,254.71,254.9,7089.0,253.8435,254.0427,253.5946,253.7838,7089.0
2025-01-27 14:00:00,254.97,255.31,254.89,255.21,4239.0,253.8535,254.192,253.7738,254.0924,4239.0
2025-01-27 14:10:00,255.21,255.21,254.75,254.96,3691.0,254.0924,254.0924,253.6345,253.8435,3691.0
2025-01-27 14:20:00,254.96,254.96,254.41,254.66,12849.0,253.8435,253.8435,253.2959,253.5449,12849.0
2025-01-27 14:30:00,254.75,255.06,254.42,254.76,9789.0,253.6345,253.9431,253.3059,253.6444,9789.0
2025-01-27 14:40:00,254.73,254.92,254.13,254.25,6703.0,253.6145,253.8037,253.0172,253.1367,6703.0
2025-01-27 14:50:00,254.19,254.21,253.69,253.92,11026.0,253.0769,253.0968,252.5791,252.8081,11026.0
2025-01-27 15:00:00,253.97,254.19,253.69,253.87,4058.0,252.8579,253.0769,252.5791,252.7583,4058.0
2025-01-27 15:10:00,253.81,255.21,253.81,255.21,11059.0,252.6986,254.0924,252.6986,254.0924,11059.0
2025-01-27 15:20:00,255.19,256.38,255.18,255.42,14259.0,254.0725,255.2573,254.0626,254.3015,14259.0
2025-01-27 15:30:00,255.16,255.17,254.6,254.86,9105.0,254.0427,254.0526,253.4851,253.744,9105.0
2025-01-27 15:40:00,254.86,255.55,254.83,255.51,23696.0,253.744,254.431,253.7141,254.3911,23696.0
2025-01-27 15:50:00,255.4,255.51,254.42,254.81,109947.0,254.2816,254.3911,253.3059,253.6942,109947.0
2025-01-28 09:30:00,252.48,253.4,249.73,250.68,47780.0,251.3744,252.2904,248.6364,249.5823,47780.0
2025-01-28 09:40:00,250.71,251.09,250.17,250.77,22046.0,249.6122,249.9905,249.0745,249.6719,22046.0
2025-01-28 09:50:00,250.79,250.99,249.74,250.51,36970.0,249.6918,249.8909,248.6464,249.413,36970.0
2025-01-28 10:00:00,250.55,251.19,250.5,250.95,15041.0,249.4529,250.09,249.4031,249.8511,15041.0
2025-01-28 10:10:00,251.37,251.91,251.03,251.91,4438.0,250.2693,250.8069,249.9308,250.8069,4438.0
2025-01-28 10:20:00,251.87,252.43,251.64,252.43,6697.0,250.7671,251.3246,250.5381,251.3246,6697.0
2025-01-28 10:30:00,252.46,252.55,252.14,252.29,5945.0,251.3545,251.4441,251.0359,251.1852,5945.0
2025-01-28 10:40:00,252.31,252.52,252.14,252.46,13352.0,251.2051,251.4142,251.0359,251.3545,13352.0
2025-01-28 10:50:00,252.46,252.47,252.05,252.09,3624.0,251.3545,251.3644,250.9463,250.9861,3624.0
2025-01-28 11:00:00,252.07,252.2,251.24,251.38,10659.0,250.9662,251.0956,250.1398,250.2792,10659.0
2025-01-28 11:10:00,251.4,251.57,250.68,250.75,4041.0,250.2991,250.4684,249.5823,249.652,4041.0
2025-01-28 11:20:00,250.64,250.75,249.62,249.96,7868.0,249.5425,249.652,248.5269,248.8654,7868.0
2025-01-28 11:30:00,250.15,250.15,249.68,249.78,6920.0,249.0546,249.0546,248.5867,248.6862,6920.0
2025-01-28 11:40:00,249.98,250.38,249.98,250.37,3000.0,248.8853,249.2836,248.8853,249.2736,3000.0
2025-01-28 11:50:00,250.33,250.41,249.9,250.1,5008.0,249.2338,249.3135,248.8057,249.0048,5008.0
2025-01-28 12:00:00,249.91,250.69,249.78,250.66,9794.0,248.8157,249.5922,248.6862,249.5624,9794.0
2025-01-28 12:10:00,250.74,250.74,250.06,250.39,2675.0,249.642,249.642,248.965,249.2936,2675.0
2025-01-28 12:20:00,250.25,250.71,250.2,250.68,4585.0,249.1542,249.6122,249.1044,249.5823,4585.0
2025-01-28 12:30:00,250.74,250.75,250.32,250.33,2966.0,249.642,249.652,249.2239,249.2338,2966.0
2025-01-28 12:40:00,250.42,250.46,250.23,250.37,5502.0,249.3234,249.3632,249.1343,249.2736,5502.0
2025-01-28 12:50:00,250.29,250.52,250.29,250.45,2763.0,249.194,249.423,249.194,249.3533,2763.0
2025-01-28 13:00:00,250.34,250.45,250.19,250.25,3625.0,249.2438,249.3533,249.0944,249.1542,3625.0
2025-01-28 13:10:00,250.31,250.92,250.29,250.92,3901.0,249.2139,249.8212,249.194,249.8212,3901.0
2025-01-28 13:20:00,251.03,251.03,250.9,250.95,3237.0,249.9308,249.9308,249.8013,249.8511,3237.0
2025-01-28 13:30:00,250.92,250.93,250.62,250.62,2545.0,249.8212,249.8312,249.5225,249.5225,2545.0
2025-01-28 13:40:00,250.54,250.57,250.27,250.27,3234.0,249.4429,249.4728,249.1741,249.1741,3234.0
2025-01-28 13:50:00,250.33,250.35,249.97,250.08,4571.0,249.2338,249.2537,248.8754,248.9849,4571.0
2025-01-28 14:00:00,249.98,250.26,249.94,250.03,3998.0,248.8853,249.1641,248.8455,248.9351,3998.0
2025-01-28 14:10:00,250.13,250.13,249.89,249.91,2220.0,249.0347,249.0347,248.7957,248.8157,2220.0
2025-01-28 14:20:00,250.11,250.65,250.1,250.53,5044.0,249.0148,249.5524,249.0048,249.4329,5044.0
2025-01-28 14:30:00,250.53,250.85,250.36,250.43,7196.0,249.4329,249.7515,249.2637,249.3334,7196.0
2025-01-28 14:40:00,250.57,250.79,250.28,250.57,3000.0,249.4728,249.6918,249.184,249.4728,3000.0
2025-01-28 14:50:00,250.53,250.67,250.47,250.61,3578.0,249.4329,249.5723,249.3732,249.5126,3578.0
2025-01-28 15:00:00,250.59,251.26,250.53,251.0,28650.0,249.4927,250.1597,249.4329,249.9009,28650.0
2025-01-28 15:10:00,251.12,251.12,250.84,250.87,25538.0,250.0204,250.0204,249.7416,249.7715,25538.0
2025-01-28 15:20:00,250.99,251.27,250.68,250.81,15028.0,249.8909,250.1697,249.5823,249.7117,15028.0
2025-01-28 15:30:00,250.81,250.94,250.41,250.64,9275.0,249.7117,249.8411,249.3135,249.5425,9275.0
2025-01-28 15:40:00,250.65,250.8,250.36,250.52,20117.0,249.5524,249.7018,249.2637,249.423,20117.0
2025-01-28 15:50:00,250.57,250.95,249.81,249.94,73413.0,249.4728,249.8511,248.7161,248.8455,73413.0
2025-01-29 09:30:00,249.67,250.04,248.47,248.78,5957.0,248.5767,248.9451,247.382,247.6906,5957.0
2025-01-29 09:40:00,249.21,250.55,248.88,249.7,18648.0,248.1187,249.4529,247.7902,248.6066,18648.0
2025-01-29 09:50:00,249.51,249.95,249.5,249.69,5590.0,248.4174,248.8555,248.4075,248.5966,5590.0
2025-01-29 10:00:00,249.69,250.26,249.54,250.02,34402.0,248.5966,249.1641,248.4473,248.9252,34402.0
2025-01-29 10:10:00,250.04,250.07,248.71,249.05,8074.0,248.9451,248.975,247.6209,247.9594,8074.0
2025-01-29 10:20:00,249.14,249.14,248.68,248.78,1500.0,248.049,248.049,247.591,247.6906,1500.0
2025-01-29 10:30:00,248.74,249.55,248.74,248.78,3257.0,247.6508,248.4572,247.6508,247.6906,3257.0
2025-01-29 10:40:00,248.68,248.68,248.22,248.3,2963.0,247.591,247.591,247.1331,247.2127,2963.0
2025-01-29 10:50:00,248.3,248.88,248.26,248.83,4756.0,247.2127,247.7902,247.1729,247.7404,4756.0
2025-01-29 11:00:00,249.18,250.03,249.18,250.03,4833.0,248.0889,248.9351,248.0889,248.9351,4833.0
2025-01-29 11:10:00,249.82,250.21,249.68,250.08,16449.0,248.726,249.1143,248.5867,248.9849,16449.0
2025-01-29 11:20:00,250.08,250.18,249.75,250.0,11299.0,248.9849,249.0845,248.6564,248.9053,11299.0
2025-01-29 11:30:00,249.99,251.25,249.99,251.0,18570.0,248.8953,250.1498,248.8953,249.9009,18570.0
2025-01-29 11:40:00,251.0,252.1,250.74,251.78,18742.0,249.9009,250.9961,249.642,250.6775,18742.0
2025-01-29 11:50:00,251.54,252.85,251.44,251.84,10208.0,250.4385,251.7428,250.339,250.7372,10208.0
2025-01-29 12:00:00,251.8,252.18,251.7,252.18,2709.0,250.6974,251.0757,250.5978,251.0757,2709.0
2025-01-29 12:10:00,252.01,252.17,251.75,251.76,4461.0,250.9065,251.0658,250.6476,250.6576,4461.0
2025-01-29 12:20:00,251.7,252.09,251.44,251.96,4800.0,250.5978,250.9861,250.339,250.8567,4800.0
2025-01-29 12:30:00,251.97,252.27,251.8,251.8,5237.0,250.8666,251.1653,250.6974,250.6974,5237.0
2025-01-29 12:40:00,251.78,251.85,251.65,251.72,3400.0,250.6775,250.7472,250.548,250.6177,3400.0
2025-01-29 12:50:00,251.64,251.97,251.33,251.53,7439.0,250.5381,250.8666,250.2294,250.4286,7439.0
2025-01-29 13:00:00,251.36,251.87,251.13,251.87,5938.0,250.2593,250.7671,250.0303,250.7671,5938.0
2025-01-29 13:10:00,251.88,252.69,251.88,252.26,8353.0,250.777,251.5835,250.777,251.1554,8353.0
2025-01-29 13:20:00,252.08,252.78,252.07,252.62,5705.0,250.9762,251.6731,250.9662,251.5138,5705.0
2025-01-29 13:30:00,252.65,252.82,251.91,251.91,6025.0,251.5437,251.7129,250.8069,250.8069,6025.0
2025-01-29 13:40:00,252.03,252.29,251.97,252.21,3547.0,250.9264,251.1852,250.8666,251.1056,3547.0
2025-01-29 13:50:00,252.28,252.6,251.97,252.11,5234.0,251.1753,251.4939,250.8666,251.006,5234.0
2025-01-29 14:00:00,251.96,251.96,251.14,251.31,6125.0,250.8567,250.8567,250.0403,250.2095,6125.0
2025-01-29 14:10:00,251.42,251.46,250.5,250.65,7528.0,250.319,250.3589,249.4031,249.5524,7528.0
2025-01-29 14:20:00,250.72,251.26,250.64,250.69,5350.0,249.6221,250.1597,249.5425,249.5922,5350.0
2025-01-29 14:30:00,250.64,251.33,250.6,251.09,4604.0,249.5425,250.2294,249.5026,249.9905,4604.0
2025-01-29 14:40:00,251.37,251.95,251.33,251.51,5792.0,250.2693,250.8467,250.2294,250.4086,5792.0
2025-01-29 14:50:00,251.59,252.04,251.33,251.68,8381.0,250.4883,250.9363,250.2294,250.5779,8381.0
2025-01-29 15:00:00,251.84,251.86,251.29,251.58,5970.0,250.7372,250.7571,250.1896,250.4783,5970.0
2025-01-29 15:10:00,251.72,252.4,251.09,252.17,24950.0,250.6177,251.2948,249.9905,251.0658,24950.0
2025-01-29 15:20:00,252.4,253.1,252.06,252.81,16770.0,251.2948,251.9917,250.9562,251.703,16770.0
2025-01-29 15:30:00,252.82,253.13,252.2,252.32,18296.0,251.7129,252.0216,251.0956,251.2151,18296.0
2025-01-29 15:40:00,252.33,253.04,252.2,252.84,30817.0,251.2251,251.9319,251.0956,251.7328,30817.0
2025-01-29 15:50:00,252.93,253.5,252.78,252.89,92022.0,251.8224,252.3899,251.6731,251.7826,92022.0
2025-01-30 09:30:00,255.34,260.49,254.1,260.11,43095.0,254.2219,259.3493,252.9873,258.971,43095.0
2025-01-30 09:40:00,260.12,263.05,259.85,261.88,30860.0,258.9809,261.8981,258.7121,260.7332,30860.0
2025-01-30 09:50:00,261.94,261.95,260.43,261.01,19934.0,260.793,260.8029,259.2896,259.867,19934.0
2025-01-30 10:00:00,261.07,261.47,260.02,260.4,21836.0,259.9268,260.325,258.8814,259.2597,21836.0
2025-01-30 10:10:00,260.38,260.97,260.03,260.55,19356.0,259.2398,259.8272,258.8913,259.4091,19356.0
2025-01-30 10:20:00,260.62,260.74,258.23,258.7,14026.0,259.4788,259.5982,257.0992,257.5672,14026.0
2025-01-30 10:30:00,258.74,259.6,258.52,259.37,12805.0,257.607,258.4632,257.388,258.2342,12805.0
2025-01-30 10:40:00,259.37,259.62,259.13,259.6,5811.0,258.2342,258.4831,257.9953,258.4632,5811.0
2025-01-30 10:50:00,259.69,259.69,258.38,258.42,9779.0,258.5528,258.5528,257.2486,257.2884,9779.0
2025-01-30 11:00:00,258.31,259.76,258.27,259.76,20542.0,257.1789,258.6225,257.139,258.6225,20542.0
2025-01-30 11:10:00,259.74,259.98,258.79,259.31,18687.0,258.6026,258.8416,257.6568,258.1745,18687.0
2025-01-30 11:20:00,259.21,260.16,259.07,259.6,15928.0,258.0749,259.0208,257.9355,258.4632,15928.0
2025-01-30 11:30:00,259.66,259.66,258.9,259.61,7045.0,258.523,258.523,257.7663,258.4732,7045.0
2025-01-30 11:40:00,259.81,259.84,259.32,259.53,5107.0,258.6723,258.7022,258.1844,258.3935,5107.0
2025-01-30 11:50:00,259.53,259.55,258.99,259.18,11966.0,258.3935,258.4134,257.8559,258.0451,11966.0
2025-01-30 12:00:00,259.28,259.33,258.82,259.18,16693.0,258.1446,258.1944,257.6866,258.0451,16693.0
2025-01-30 12:10:00,258.97,259.0,257.96,258.3,13971.0,257.836,257.8659,256.8304,257.1689,13971.0
2025-01-30 12:20:00,258.11,258.11,257.06,257.41,16718.0,256.9797,256.9797,255.9343,256.2828,16718.0
2025-01-30 12:30:00,257.61,258.0,257.23,257.97,13110.0,256.4819,256.8702,256.1036,256.8404,13110.0
2025-01-30 12:40:00,258.0,258.27,257.97,258.21,5451.0,256.8702,257.139,256.8404,257.0793,5451.0
2025-01-30 12:50:00,258.21,258.66,258.08,258.28,5677.0,257.0793,257.5273,256.9499,257.149,5677.0
2025-01-30 13:00:00,258.37,258.51,257.94,258.5,4499.0,257.2386,257.378,256.8105,257.368,4499.0
2025-01-30 13:10:00,258.57,258.68,258.4,258.55,3832.0,257.4377,257.5473,257.2685,257.4178,3832.0
2025-01-30 13:20:00,258.55,258.91,257.62,257.63,12397.0,257.4178,257.7762,256.4919,256.5018,12397.0
2025-01-30 13:30:00,257.63,258.82,257.48,258.75,10230.0,256.5018,257.6866,256.3525,257.6169,10230.0
2025-01-30 13:40:00,258.79,259.01,258.43,258.82,12694.0,257.6568,257.8758,257.2983,257.6866,12694.0
2025-01-30 13:50:00,258.82,259.56,258.82,259.17,28728.0,257.6866,258.4234,257.6866,258.0351,28728.0
2025-01-30 14:00:00,259.24,259.37,258.26,258.71,23874.0,258.1048,258.2342,257.1291,257.5771,23874.0
2025-01-30 14:10:00,258.71,258.91,258.25,258.82,11628.0,257.5771,257.7762,257.1191,257.6866,11628.0
2025-01-30 14:20:00,258.85,259.08,258.62,258.93,15534.0,257.7165,257.9455,257.4875,257.7962,15534.0
2025-01-30 14:30:00,259.02,260.25,258.83,260.1,25135.0,257.8858,259.1104,257.6966,258.961,25135.0
2025-01-30 14:40:00,260.0,260.83,259.97,260.7,47767.0,258.8615,259.6878,258.8316,259.5584,47767.0
2025-01-30 14:50:00,260.75,260.95,260.16,260.95,31768.0,259.6082,259.8073,259.0208,259.8073,31768.0
2025-01-30 15:00:00,260.83,261.5,260.46,261.19,42954.0,259.6878,260.3549,259.3195,260.0463,42954.0
2025-01-30 15:10:00,261.12,261.55,261.1,261.5,28612.0,259.9766,260.4047,259.9567,260.3549,28612.0
2025-01-30 15:20:00,261.46,261.65,260.29,260.41,39632.0,260.3151,260.5042,259.1502,259.2697,39632.0
2025-01-30 15:30:00,260.35,261.03,259.34,259.52,80075.0,259.2099,259.887,258.2044,258.3836,80075.0
2025-01-30 15:40:00,259.29,259.3,257.82,259.08,41085.0,258.1546,258.1645,256.691,257.9455,41085.0
2025-01-30 15:50:00,258.72,259.62,257.5,257.57,143975.0,257.5871,258.4831,256.3724,256.4421,143975.0
2025-01-31 09:30:00,258.0,259.95,237.21,237.53,194452.0,256.8702,258.8117,236.1713,236.4899,194452.0
2025-01-31 09:40:00,237.5,242.63,235.0,242.52,164164.0,236.46,241.5675,233.9709,241.458,164164.0
2025-01-31 09:50:00,242.7,244.11,239.5,242.05,91245.0,241.6372,243.0411,238.4512,240.9901,91245.0
2025-01-31 10:00:00,241.82,242.72,239.49,240.53,60008.0,240.7611,241.6571,238.4413,239.4767,60008.0
2025-01-31 10:10:00,240.38,241.6,239.74,240.96,45440.0,239.3274,240.542,238.6902,239.9048,45440.0
2025-01-31 10:20:00,240.96,242.16,240.5,241.84,25795.0,239.9048,241.0996,239.4469,240.781,25795.0
2025-01-31 10:30:00,241.9,242.64,240.99,241.33,15882.0,240.8407,241.5775,239.9347,240.2732,15882.0
2025-01-31 10:40:00,241.45,241.7,240.64,241.24,28200.0,240.3927,240.6416,239.5862,240.1836,28200.0
2025-01-31 10:50:00,240.88,241.42,239.46,240.98,66793.0,239.8252,240.3628,238.4114,239.9248,66793.0
2025-01-31 11:00:00,241.01,242.44,240.8,242.39,15736.0,239.9546,241.3784,239.7455,241.3286,15736.0
2025-01-31 11:10:00,242.15,242.57,241.5,242.56,9373.0,241.0896,241.5078,240.4425,241.4978,9373.0
2025-01-31 11:20:00,242.86,243.15,241.55,241.84,20249.0,241.7965,242.0853,240.4923,240.781,20249.0
2025-01-31 11:30:00,241.62,241.62,240.15,240.34,17475.0,240.562,240.562,239.0984,239.2876,17475.0
2025-01-31 11:40:00,240.54,240.75,239.87,240.16,34862.0,239.4867,239.6958,238.8196,239.1083,34862.0
2025-01-31 11:50:00,240.16,240.95,239.86,240.95,22434.0,239.1083,239.8949,238.8097,239.8949,22434.0
2025-01-31 12:00:00,240.88,241.43,240.52,241.27,13302.0,239.8252,240.3728,239.4668,240.2135,13302.0
2025-01-31 12:10:00,240.97,242.27,240.79,241.87,4814.0,239.9148,241.2091,239.7356,240.8109,4814.0
2025-01-31 12:20:00,242.04,243.53,242.04,243.51,4937.0,240.9801,242.4636,240.9801,242.4437,4937.0
2025-01-31 12:30:00,243.61,243.9,242.97,243.08,16287.0,242.5432,242.832,241.906,242.0156,16287.0
2025-01-31 12:40:00,243.16,244.9,243.16,243.85,24926.0,242.0952,243.8276,242.0952,242.7822,24926.0
2025-01-31 12:50:00,243.63,244.44,243.63,244.02,7701.0,242.5632,243.3696,242.5632,242.9514,7701.0
2025-01-31 13:00:00,244.03,244.84,243.92,244.34,6147.0,242.9614,243.7679,242.8519,243.27,6147.0
2025-01-31 13:10:00,244.42,244.42,242.39,242.48,3908.0,243.3497,243.3497,241.3286,241.4182,3908.0
2025-01-31 13:20:00,242.71,242.74,240.86,241.79,9689.0,241.6472,241.6771,239.8053,240.7312,9689.0
2025-01-31 13:30:00,241.62,241.87,240.88,241.7,12494.0,240.562,240.8109,239.8252,240.6416,12494.0
2025-01-31 13:40:00,241.85,242.48,241.55,242.22,14782.0,240.7909,241.4182,240.4923,241.1593,14782.0
2025-01-31 13:50:00,242.23,242.23,240.45,240.46,6859.0,241.1693,241.1693,239.3971,239.407,6859.0
2025-01-31 14:00:00,240.79,241.31,239.93,239.93,21824.0,239.7356,240.2533,238.8794,238.8794,21824.0
2025-01-31 14:10:00,239.81,240.17,238.74,239.91,33505.0,238.7599,239.1183,237.6946,238.8594,33505.0
2025-01-31 14:20:00,239.93,240.08,238.15,238.57,18220.0,238.8794,239.0287,237.1072,237.5253,18220.0
2025-01-31 14:30:00,238.69,240.31,238.44,238.44,11635.0,237.6448,239.2577,237.3959,237.3959,11635.0
2025-01-31 14:40:00,238.51,238.51,237.0,237.41,20111.0,237.4656,237.4656,235.9622,236.3704,20111.0
2025-01-31 14:50:00,237.35,239.29,237.2,239.24,19597.0,236.3107,238.2422,236.1613,238.1924,19597.0
2025-01-31 15:00:00,238.98,239.18,238.46,238.81,14480.0,237.9335,238.1326,237.4158,237.7643,14480.0
2025-01-31 15:10:00,238.81,239.7,238.79,239.47,12492.0,237.7643,238.6504,237.7443,238.4214,12492.0
2025-01-31 15:20:00,239.52,239.52,238.43,238.5,12295.0,238.4712,238.4712,237.3859,237.4556,12295.0
2025-01-31 15:30:00,238.6,238.8,237.4,237.97,25429.0,237.5552,237.7543,236.3604,236.9279,25429.0
2025-01-31 15:40:00,237.97,238.34,237.49,238.24,32476.0,236.9279,237.2963,236.45,237.1968,32476.0
2025-01-31 15:50:00,238.38,238.55,236.23,236.26,213381.0,237.3361,237.5054,235.1956,235.2254,213381.0
2025-02-03 09:30:00,242.0,244.29,235.48,237.56,70636.0,240.9403,243.2203,234.4488,236.5197,70636.0
2025-02-03 09:40:00,237.19,238.53,236.64,238.53,26644.0,236.1514,237.4855,235.6038,237.4855,26644.0
2025-02-03 09:50:00,238.2,238.52,236.31,237.38,18027.0,237.1569,237.4755,235.2752,236.3405,18027.0
2025-02-03 10:00:00,236.89,238.29,236.89,237.93,11125.0,235.8527,237.2465,235.8527,236.8881,11125.0
2025-02-03 10:10:00,237.99,238.29,236.24,236.38,13946.0,236.9479,237.2465,235.2055,235.3449,13946.0
2025-02-03 10:20:00,236.45,237.55,235.0,237.22,20919.0,235.4146,236.5098,233.9709,236.1812,20919.0
2025-02-03 10:30:00,237.5,238.02,236.43,238.02,9447.0,236.46,236.9777,235.3947,236.9777,9447.0
2025-02-03 10:40:00,238.21,238.45,236.61,236.74,12887.0,237.1669,237.4058,235.5739,235.7033,12887.0
2025-02-03 10:50:00,236.87,237.22,236.34,236.42,16519.0,235.8328,236.1812,235.3051,235.3847,16519.0
2025-02-03 11:00:00,236.42,238.7,236.41,238.46,19385.0,235.3847,237.6547,235.3748,237.4158,19385.0
2025-02-03 11:10:00,238.66,238.95,237.73,238.2,31120.0,237.6149,237.9036,236.689,237.1569,31120.0
2025-02-03 11:20:00,238.15,238.91,237.78,238.35,14758.0,237.1072,237.8638,236.7388,237.3063,14758.0
2025-02-03 11:30:00,238.09,238.72,237.94,238.26,5762.0,237.0474,237.6747,236.8981,237.2167,5762.0
2025-02-03 11:40:00,238.26,238.48,237.89,237.95,7898.0,237.2167,237.4357,236.8483,236.908,7898.0
2025-02-03 11:50:00,237.92,238.59,237.67,238.24,6658.0,236.8782,237.5452,236.6293,237.1968,6658.0
2025-02-03 12:00:00,237.97,239.01,237.64,239.01,7949.0,236.9279,237.9634,236.5994,237.9634,7949.0
2025-02-03 12:10:00,239.24,239.47,238.79,239.47,5071.0,238.1924,238.4214,237.7443,238.4214,5071.0
2025-02-03 12:20:00,239.44,240.05,239.28,239.33,6149.0,238.3915,238.9988,238.2322,238.282,6149.0
2025-02-03 12:30:00,239.22,239.22,238.02,238.07,6165.0,238.1725,238.1725,236.9777,237.0275,6165.0
2025-02-03 12:40:00,238.0,238.02,237.03,238.02,15413.0,236.9578,236.9777,235.9921,236.9777,15413.0
2025-02-03 12:50:00,237.8,238.88,237.78,238.84,7843.0,236.7587,237.834,236.7388,237.7941,7843.0
2025-02-03 13:00:00,238.67,239.77,237.92,238.64,6866.0,237.6249,238.7201,236.8782,237.595,6866.0
2025-02-03 13:10:00,238.76,239.74,238.57,239.07,7635.0,237.7145,238.6902,237.5253,238.0231,7635.0
2025-02-03 13:20:00,239.37,239.53,239.23,239.35,2957.0,238.3218,238.4811,238.1824,238.3019,2957.0
2025-02-03 13:30:00,239.45,239.51,238.91,239.51,7919.0,238.4015,238.4612,237.8638,238.4612,7919.0
2025-02-03 13:40:00,239.51,239.99,239.1,239.11,6583.0,238.4612,238.9391,238.053,238.0629,6583.0
2025-02-03 13:50:00,239.12,239.77,239.11,239.21,7184.0,238.0729,238.7201,238.0629,238.1625,7184.0
2025-02-03 14:00:00,239.38,239.95,239.15,239.77,7136.0,238.3318,238.8993,238.1028,238.7201,7136.0
2025-02-03 14:10:00,239.83,240.69,239.69,240.55,11247.0,238.7798,239.636,238.6404,239.4966,11247.0
2025-02-03 14:20:00,240.44,240.75,240.26,240.26,13509.0,239.3871,239.6958,239.2079,239.2079,13509.0
2025-02-03 14:30:00,240.25,241.21,240.25,240.69,12056.0,239.198,240.1538,239.198,239.636,12056.0
2025-02-03 14:40:00,240.42,241.22,240.23,241.18,10820.0,239.3672,240.1637,239.178,240.1239,10820.0
2025-02-03 14:50:00,241.19,241.35,240.72,240.72,7619.0,240.1338,240.2931,239.6659,239.6659,7619.0
2025-02-03 15:00:00,240.84,240.94,240.45,240.51,12179.0,239.7854,239.8849,239.3971,239.4568,12179.0
2025-02-03 15:10:00,240.41,240.74,240.33,240.49,12214.0,239.3573,239.6858,239.2776,239.4369,12214.0
2025-02-03 15:20:00,240.5,240.88,240.36,240.38,11456.0,239.4469,239.8252,239.3075,239.3274,11456.0
2025-02-03 15:30:00,240.27,240.37,239.72,239.79,13855.0,239.2179,239.3174,238.6703,238.74,13855.0
2025-02-03 15:40:00,239.79,240.62,239.67,240.62,34742.0,238.74,239.5663,238.6205,239.5663,34742.0
2025-02-03 15:50:00,240.67,241.65,240.58,240.68,214123.0,239.6161,240.5918,239.5265,239.6261,214123.0
2025-02-04 09:30:00,240.1,242.0,238.87,241.83,20033.0,239.0486,240.9403,237.824,240.771,20033.0
2025-02-04 09:40:00,242.18,243.2,242.13,243.09,17688.0,241.1195,242.135,241.0697,242.0255,17688.0
2025-02-04 09:50:00,242.95,244.63,242.73,244.38,13865.0,241.8861,243.5588,241.6671,243.3099,13865.0
2025-02-04 10:00:00,244.75,245.11,244.04,244.74,19035.0,243.6783,244.0367,242.9714,243.6683,19035.0
2025-02-04 10:10:00,244.74,245.05,244.23,244.93,9809.0,243.6683,243.9769,243.1605,243.8575,9809.0
2025-02-04 10:20:00,245.09,245.27,242.56,243.22,23044.0,244.0168,244.196,241.4978,242.155,23044.0
2025-02-04 10:30:00,243.16,243.19,242.0,242.14,9890.0,242.0952,242.1251,240.9403,241.0797,9890.0
2025-02-04 10:40:00,242.32,243.29,242.25,243.14,7993.0,241.2589,242.2246,241.1892,242.0753,7993.0
2025-02-04 10:50:00,242.91,242.91,242.2,242.26,4810.0,241.8463,241.8463,241.1394,241.1992,4810.0
2025-02-04 11:00:00,242.46,242.94,242.31,242.77,4512.0,241.3983,241.8762,241.2489,241.7069,4512.0
2025-02-04 11:10:00,242.76,242.99,241.96,241.96,5852.0,241.697,241.926,240.9005,240.9005,5852.0
2025-02-04 11:20:00,241.88,242.14,241.24,242.14,13622.0,240.8208,241.0797,240.1836,241.0797,13622.0
2025-02-04 11:30:00,242.16,242.16,241.45,241.56,2938.0,241.0996,241.0996,240.3927,240.5022,2938.0
2025-02-04 11:40:00,241.48,242.01,241.48,241.55,5985.0,240.4226,240.9502,240.4226,240.4923,5985.0
2025-02-04 11:50:00,241.56,241.81,241.46,241.72,7840.0,240.5022,240.7511,240.4027,240.6615,7840.0
2025-02-04 12:00:00,241.67,241.9,241.4,241.48,4097.0,240.6117,240.8407,240.3429,240.4226,4097.0
2025-02-04 12:10:00,241.31,241.6,240.91,241.6,9840.0,240.2533,240.542,239.8551,240.542,9840.0
2025-02-04 12:20:00,241.4,241.82,241.22,241.4,4562.0,240.3429,240.7611,240.1637,240.3429,4562.0
2025-02-04 12:30:00,241.34,241.47,241.11,241.17,7945.0,240.2832,240.4126,240.0542,240.1139,7945.0
2025-02-04 12:40:00,241.45,241.73,241.45,241.72,5007.0,240.3927,240.6715,240.3927,240.6615,5007.0
2025-02-04 12:50:00,241.75,241.85,241.38,241.6,4592.0,240.6914,240.7909,240.323,240.542,4592.0
2025-02-04 13:00:00,241.6,241.68,241.04,241.19,4230.0,240.542,240.6217,239.9845,240.1338,4230.0
2025-02-04 13:10:00,241.2,241.49,241.1,241.11,4282.0,240.1438,240.4325,240.0442,240.0542,4282.0
2025-02-04 13:20:00,241.12,241.21,240.68,240.73,8658.0,240.0641,240.1538,239.6261,239.6759,8658.0
2025-02-04 13:30:00,240.91,241.15,240.42,240.43,6559.0,239.8551,240.094,239.3672,239.3772,6559.0
2025-02-04 13:40:00,240.42,240.52,240.18,240.38,7228.0,239.3672,239.4668,239.1283,239.3274,7228.0
2025-02-04 13:50:00,240.42,240.55,240.38,240.51,3673.0,239.3672,239.4966,239.3274,239.4568,3673.0
2025-02-04 14:00:00,240.57,241.23,240.45,241.23,8276.0,239.5166,240.1737,239.3971,240.1737,8276.0
2025-02-04 14:10:00,241.21,241.35,241.09,241.16,5718.0,240.1538,240.2931,240.0343,240.104,5718.0
2025-02-04 14:20:00,241.24,241.52,241.16,241.48,3498.0,240.1836,240.4624,240.104,240.4226,3498.0
2025-02-04 14:30:00,241.56,242.01,241.39,241.4,10351.0,240.5022,240.9502,240.333,240.3429,10351.0
2025-02-04 14:40:00,241.46,241.7,241.22,241.66,4325.0,240.4027,240.6416,240.1637,240.6018,4325.0
2025-02-04 14:50:00,241.67,242.19,241.38,241.44,11546.0,240.6117,241.1295,240.323,240.3827,11546.0
2025-02-04 15:00:00,241.32,241.46,241.06,241.23,11286.0,240.2633,240.4027,240.0044,240.1737,11286.0
2025-02-04 15:10:00,241.4,241.61,241.15,241.24,7579.0,240.3429,240.552,240.094,240.1836,7579.0
2025-02-04 15:20:00,241.21,241.48,241.12,241.47,8769.0,240.1538,240.4226,240.0641,240.4126,8769.0
2025-02-04 15:30:00,241.41,241.85,241.35,241.76,14714.0,240.3529,240.7909,240.2931,240.7013,14714.0
2025-02-04 15:40:00,241.74,241.77,241.14,241.61,23151.0,240.6814,240.7113,240.0841,240.552,23151.0
2025-02-04 15:50:00,241.66,241.94,240.43,240.46,101651.0,240.6018,240.8806,239.3772,239.407,101651.0
2025-02-05 09:30:00,242.11,245.99,241.81,244.62,29960.0,241.0498,244.9128,240.7511,243.5488,29960.0
2025-02-05 09:40:00,244.86,244.99,242.86,242.93,9531.0,243.7878,243.9172,241.7965,241.8662,9531.0
2025-02-05 09:50:00,243.16,243.16,242.04,242.35,6742.0,242.0952,242.0952,240.9801,241.2888,6742.0
2025-02-05 10:00:00,242.32,243.25,241.75,243.25,16482.0,241.2589,242.1848,240.6914,242.1848,16482.0
2025-02-05 10:10:00,243.31,243.69,242.78,243.65,7201.0,242.2446,242.6229,241.7169,242.5831,7201.0
2025-02-05 10:20:00,243.55,243.62,243.06,243.34,6653.0,242.4835,242.5532,241.9957,242.2744,6653.0
2025-02-05 10:30:00,243.35,243.44,242.92,243.44,6676.0,242.2844,242.374,241.8563,242.374,6676.0
2025-02-05 10:40:00,243.37,244.52,243.25,243.85,15106.0,242.3043,243.4493,242.1848,242.7822,15106.0
2025-02-05 10:50:00,243.82,244.38,243.82,244.26,7387.0,242.7523,243.3099,242.7523,243.1904,7387.0
2025-02-05 11:00:00,244.17,244.17,243.34,243.96,7943.0,243.1008,243.1008,242.2744,242.8917,7943.0
2025-02-05 11:10:00,244.0,244.61,243.74,243.86,18814.0,242.9315,243.5389,242.6727,242.7921,18814.0
2025-02-05 11:20:00,243.7,243.7,243.4,243.52,5084.0,242.6328,242.6328,242.3342,242.4536,5084.0
2025-02-05 11:30:00,243.62,243.64,242.75,242.83,11777.0,242.5532,242.5731,241.687,241.7667,11777.0
2025-02-05 11:40:00,242.88,243.14,242.77,242.89,8173.0,241.8164,242.0753,241.7069,241.8264,8173.0
2025-02-05 11:50:00,242.88,242.98,241.96,242.38,17256.0,241.8164,241.916,240.9005,241.3186,17256.0
2025-02-05 12:00:00,242.3,242.48,241.89,242.15,13084.0,241.239,241.4182,240.8308,241.0896,13084.0
2025-02-05 12:10:00,242.21,242.72,242.0,242.6,6529.0,241.1494,241.6571,240.9403,241.5377,6529.0
2025-02-05 12:20:00,242.51,242.54,242.1,242.31,6487.0,241.4481,241.4779,241.0399,241.2489,6487.0
2025-02-05 12:30:00,242.31,242.41,242.06,242.41,5894.0,241.2489,241.3485,241.0,241.3485,5894.0
2025-02-05 12:40:00,242.3,242.7,242.3,242.7,5773.0,241.239,241.6372,241.239,241.6372,5773.0
2025-02-05 12:50:00,242.77,242.77,242.29,242.42,7061.0,241.7069,241.7069,241.229,241.3585,7061.0
2025-02-05 13:00:00,242.38,242.51,241.83,241.83,5335.0,241.3186,241.4481,240.771,240.771,5335.0
2025-02-05 13:10:00,241.89,242.04,241.69,241.69,3024.0,240.8308,240.9801,240.6317,240.6317,3024.0
2025-02-05 13:20:00,241.84,241.84,241.5,241.5,5225.0,240.781,240.781,240.4425,240.4425,5225.0
2025-02-05 13:30:00,241.38,241.94,241.22,241.87,5644.0,240.323,240.8806,240.1637,240.8109,5644.0
2025-02-05 13:40:00,242.0,242.1,241.73,241.73,2678.0,240.9403,241.0399,240.6715,240.6715,2678.0
2025-02-05 13:50:00,241.81,242.11,241.5,241.52,6702.0,240.7511,241.0498,240.4425,240.4624,6702.0
2025-02-05 14:00:00,241.48,241.51,241.23,241.4,6363.0,240.4226,240.4524,240.1737,240.3429,6363.0
2025-02-05 14:10:00,241.32,241.39,241.0,241.02,9836.0,240.2633,240.333,239.9447,239.9646,9836.0
2025-02-05 14:20:00,241.1,241.24,241.0,241.22,4258.0,240.0442,240.1836,239.9447,240.1637,4258.0
2025-02-05 14:30:00,241.23,241.34,241.0,241.13,8886.0,240.1737,240.2832,239.9447,240.0741,8886.0
2025-02-05 14:40:00,241.09,241.46,241.09,241.46,4679.0,240.0343,240.4027,240.0343,240.4027,4679.0
2025-02-05 14:50:00,241.34,241.39,240.61,240.62,9466.0,240.2832,240.333,239.5564,239.5663,9466.0
2025-02-05 15:00:00,240.72,240.95,240.46,240.86,14734.0,239.6659,239.8949,239.407,239.8053,14734.0
2025-02-05 15:10:00,240.84,240.85,240.56,240.85,14221.0,239.7854,239.7953,239.5066,239.7953,14221.0
2025-02-05 15:20:00,240.89,241.24,240.56,240.61,14676.0,239.8352,240.1836,239.5066,239.5564,14676.0
2025-02-05 15:30:00,240.61,241.47,240.61,241.41,14397.0,239.5564,240.4126,239.5564,240.3529,14397.0
2025-02-05 15:40:00,241.49,241.49,240.66,241.12,15480.0,240.4325,240.4325,239.6062,240.0641,15480.0
2025-02-05 15:50:00,241.23,242.71,241.23,242.58,90886.0,240.1737,241.6472,240.1737,241.5178,90886.0
2025-02-06 09:30:00,242.01,243.41,240.13,241.73,17424.0,240.9502,242.3441,239.0785,240.6715,17424.0
2025-02-06 09:40:00,241.66,241.87,240.57,241.12,11427.0,240.6018,240.8109,239.5166,240.0641,11427.0
2025-02-06 09:50:00,241.12,241.12,239.76,240.5,5562.0,240.0641,240.0641,238.7101,239.4469,5562.0
2025-02-06 10:00:00,240.61,241.6,240.25,241.31,13693.0,239.5564,240.542,239.198,240.2533,13693.0
2025-02-06 10:10:00,241.31,241.64,240.9,240.96,6892.0,240.2533,240.5819,239.8451,239.9048,6892.0
2025-02-06 10:20:00,241.12,241.27,239.0,239.59,34672.0,240.0641,240.2135,237.9534,238.5408,34672.0
2025-02-06 10:30:00,239.38,240.28,238.49,238.49,21782.0,238.3318,239.2278,237.4457,237.4457,21782.0
2025-02-06 10:40:00,238.61,238.84,237.43,237.67,15398.0,237.5651,237.7941,236.3903,236.6293,15398.0
2025-02-06 10:50:00,237.92,238.12,237.32,237.32,8399.0,236.8782,237.0773,236.2808,236.2808,8399.0
2025-02-06 11:00:00,237.45,237.81,237.43,237.79,4620.0,236.4102,236.7686,236.3903,236.7487,4620.0
2025-02-06 11:10:00,237.69,237.8,237.37,237.61,9353.0,236.6492,236.7587,236.3306,236.5695,9353.0
2025-02-06 11:20:00,237.67,237.69,237.24,237.24,11400.0,236.6293,236.6492,236.2011,236.2011,11400.0
2025-02-06 11:30:00,237.17,237.2,236.32,236.32,3713.0,236.1314,236.1613,235.2852,235.2852,3713.0
2025-02-06 11:40:00,236.38,237.0,236.37,236.71,4329.0,235.3449,235.9622,235.3349,235.6735,4329.0
2025-02-06 11:50:00,236.71,236.71,236.09,236.26,4339.0,235.6735,235.6735,235.0562,235.2254,4339.0
2025-02-06 12:00:00,236.18,236.18,235.64,235.84,9262.0,235.1458,235.1458,234.6081,234.8073,9262.0
2025-02-06 12:10:00,235.89,236.38,235.88,236.02,10615.0,234.857,235.3449,234.8471,234.9865,10615.0
2025-02-06 12:20:00,235.99,236.02,235.79,235.79,3916.0,234.9566,234.9865,234.7575,234.7575,3916.0
2025-02-06 12:30:00,235.79,236.23,235.44,235.64,7294.0,234.7575,235.1956,234.409,234.6081,7294.0
2025-02-06 12:40:00,235.81,235.94,235.52,235.74,6073.0,234.7774,234.9068,234.4887,234.7077,6073.0
2025-02-06 12:50:00,235.46,235.95,235.46,235.9,4318.0,234.4289,234.9168,234.4289,234.867,4318.0
2025-02-06 13:00:00,235.9,235.9,235.22,235.34,6057.0,234.867,234.867,234.19,234.3095,6057.0
2025-02-06 13:10:00,235.33,235.84,235.33,235.79,6824.0,234.2995,234.8073,234.2995,234.7575,6824.0
2025-02-06 13:20:00,235.52,235.9,235.49,235.74,4821.0,234.4887,234.867,234.4588,234.7077,4821.0
2025-02-06 13:30:00,235.81,235.82,235.09,235.56,10078.0,234.7774,234.7874,234.0606,234.5285,10078.0
2025-02-06 13:40:00,235.56,235.76,235.17,235.28,5196.0,234.5285,234.7276,234.1402,234.2497,5196.0
2025-02-06 13:50:00,235.31,235.75,235.27,235.44,6484.0,234.2796,234.7177,234.2398,234.409,6484.0
2025-02-06 14:00:00,235.52,235.77,235.32,235.61,9427.0,234.4887,234.7376,234.2895,234.5783,9427.0
2025-02-06 14:10:00,235.53,236.44,235.52,236.4,23776.0,234.4986,235.4046,234.4887,235.3648,23776.0
2025-02-06 14:20:00,236.42,237.13,236.15,237.13,12835.0,235.3847,236.0916,235.1159,236.0916,12835.0
2025-02-06 14:30:00,237.0,237.0,235.87,236.17,5627.0,235.9622,235.9622,234.8371,235.1358,5627.0
2025-02-06 14:40:00,236.16,236.32,235.71,236.28,7749.0,235.1259,235.2852,234.6778,235.2453,7749.0
2025-02-06 14:50:00,236.17,236.3,235.99,236.25,7905.0,235.1358,235.2653,234.9566,235.2155,7905.0
2025-02-06 15:00:00,236.35,236.72,236.35,236.7,6849.0,235.315,235.6834,235.315,235.6635,6849.0
2025-02-06 15:10:00,236.56,237.12,236.56,237.05,7141.0,235.5241,236.0817,235.5241,236.012,7141.0
2025-02-06 15:20:00,236.93,237.23,236.93,237.15,11794.0,235.8925,236.1912,235.8925,236.1115,11794.0
2025-02-06 15:30:00,237.25,237.41,236.44,237.1,19533.0,236.2111,236.3704,235.4046,236.0617,19533.0
2025-02-06 15:40:00,237.12,237.25,236.67,236.92,13900.0,236.0817,236.2111,235.6336,235.8825,13900.0
2025-02-06 15:50:00,237.01,237.48,236.95,237.12,68759.0,235.9721,236.4401,235.9124,236.0817,68759.0
2025-02-07 09:30:00,237.75,238.75,237.63,237.98,10524.0,236.7089,237.7045,236.5894,236.9379,10524.0
2025-02-07 09:40:00,237.98,238.56,237.52,237.96,9601.0,236.9379,237.5154,236.4799,236.918,9601.0
2025-02-07 09:50:00,238.21,239.07,237.61,239.06,11377.0,237.1669,238.0231,236.5695,238.0132,11377.0
2025-02-07 10:00:00,238.63,238.63,237.02,237.59,21454.0,237.585,237.585,235.9821,236.5496,21454.0
2025-02-07 10:10:00,237.46,237.67,237.02,237.51,9806.0,236.4202,236.6293,235.9821,236.47,9806.0
2025-02-07 10:20:00,237.41,238.37,237.22,238.25,6682.0,236.3704,237.3262,236.1812,237.2067,6682.0
2025-02-07 10:30:00,238.18,238.24,237.8,237.85,6663.0,237.137,237.1968,236.7587,236.8085,6663.0
2025-02-07 10:40:00,237.71,238.27,237.42,237.71,6482.0,236.6691,237.2266,236.3803,236.6691,6482.0
2025-02-07 10:50:00,237.71,238.45,236.82,237.52,7189.0,236.6691,237.4058,235.783,236.4799,7189.0
2025-02-07 11:00:00,237.38,237.7,236.68,237.66,9463.0,236.3405,236.6591,235.6436,236.6193,9463.0
2025-02-07 11:10:00,237.44,237.64,236.78,237.39,7931.0,236.4003,236.5994,235.7432,236.3505,7931.0
2025-02-07 11:20:00,237.49,237.71,236.38,236.51,5006.0,236.45,236.6691,235.3449,235.4743,5006.0
2025-02-07 11:30:00,236.73,237.08,236.48,236.72,6710.0,235.6934,236.0418,235.4445,235.6834,6710.0
2025-02-07 11:40:00,236.71,236.85,236.02,236.12,8666.0,235.6735,235.8128,234.9865,235.086,8666.0
2025-02-07 11:50:00,236.28,236.42,236.07,236.07,3752.0,235.2453,235.3847,235.0363,235.0363,3752.0
2025-02-07 12:00:00,236.05,236.82,235.94,236.56,8005.0,235.0163,235.783,234.9068,235.5241,8005.0
2025-02-07 12:10:00,236.56,236.56,236.03,236.29,4370.0,235.5241,235.5241,234.9964,235.2553,4370.0
2025-02-07 12:20:00,236.17,236.61,235.97,236.17,4835.0,235.1358,235.5739,234.9367,235.1358,4835.0
2025-02-07 12:30:00,236.22,236.31,235.87,236.09,4341.0,235.1856,235.2752,234.8371,235.0562,4341.0
2025-02-07 12:40:00,236.12,236.12,235.68,235.89,2950.0,235.086,235.086,234.648,234.857,2950.0
2025-02-07 12:50:00,235.97,236.22,235.84,236.16,5858.0,234.9367,235.1856,234.8073,235.1259,5858.0
2025-02-07 13:00:00,236.19,236.38,236.13,236.37,4565.0,235.1557,235.3449,235.096,235.3349,4565.0
2025-02-07 13:10:00,236.44,236.46,236.23,236.41,9486.0,235.4046,235.4246,235.1956,235.3748,9486.0
2025-02-07 13:20:00,236.4,236.5,236.27,236.43,3910.0,235.3648,235.4644,235.2354,235.3947,3910.0
2025-02-07 13:30:00,236.37,236.87,236.32,236.84,6416.0,235.3349,235.8328,235.2852,235.8029,6416.0
2025-02-07 13:40:00,236.91,236.91,236.15,236.27,3873.0,235.8726,235.8726,235.1159,235.2354,3873.0
2025-02-07 13:50:00,236.28,236.28,235.75,235.9,5692.0,235.2453,235.2453,234.7177,234.867,5692.0
2025-02-07 14:00:00,235.85,236.39,235.69,236.37,6255.0,234.8172,235.3549,234.6579,235.3349,6255.0
2025-02-07 14:10:00,236.43,236.47,236.21,236.21,4672.0,235.3947,235.4345,235.1756,235.1756,4672.0
2025-02-07 14:20:00,236.17,236.17,235.85,236.04,7542.0,235.1358,235.1358,234.8172,235.0064,7542.0
2025-02-07 14:30:00,235.97,236.13,235.87,236.09,6988.0,234.9367,235.096,234.8371,235.0562,6988.0
2025-02-07 14:40:00,236.15,236.22,235.9,236.06,6448.0,235.1159,235.1856,234.867,235.0263,6448.0
2025-02-07 14:50:00,236.06,236.28,235.97,236.01,7001.0,235.0263,235.2453,234.9367,234.9765,7001.0
2025-02-07 15:00:00,235.97,236.2,235.63,236.16,8306.0,234.9367,235.1657,234.5982,235.1259,8306.0
2025-02-07 15:10:00,236.02,236.15,235.65,235.9,6530.0,234.9865,235.1159,234.6181,234.867,6530.0
2025-02-07 15:20:00,235.9,236.04,235.83,235.99,10668.0,234.867,235.0064,234.7973,234.9566,10668.0
2025-02-07 15:30:00,235.97,236.52,235.94,236.24,9767.0,234.9367,235.4843,234.9068,235.2055,9767.0
2025-02-07 15:40:00,236.24,236.94,236.08,236.94,19353.0,235.2055,235.9025,235.0462,235.9025,19353.0
2025-02-07 15:50:00,237.0,237.12,236.31,236.81,65210.0,235.9622,236.0817,235.2752,235.773,65210.0
2025-02-10 09:30:00,238.98,239.49,236.97,238.49,16567.0,237.9335,238.4413,235.9323,237.4457,16567.0
2025-02-10 09:40:00,238.64,238.78,238.32,238.68,6249.0,237.595,237.7344,237.2764,237.6348,6249.0
2025-02-10 09:50:00,238.65,238.66,238.16,238.16,3302.0,237.605,237.6149,237.1171,237.1171,3302.0
2025-02-10 10:00:00,238.43,239.31,238.42,239.06,11025.0,237.3859,238.2621,237.376,238.0132,11025.0
2025-02-10 10:10:00,239.06,239.54,239.02,239.54,3361.0,238.0132,238.4911,237.9733,238.4911,3361.0
2025-02-10 10:20:00,239.37,239.71,239.36,239.71,3323.0,238.3218,238.6603,238.3119,238.6603,3323.0
2025-02-10 10:30:00,239.88,240.25,239.82,240.04,3813.0,238.8296,239.198,238.7698,238.9889,3813.0
2025-02-10 10:40:00,240.28,240.71,240.14,240.6,6151.0,239.2278,239.6559,239.0884,239.5464,6151.0
2025-02-10 10:50:00,240.58,240.84,240.56,240.66,5751.0,239.5265,239.7854,239.5066,239.6062,5751.0
2025-02-10 11:00:00,240.63,240.68,240.32,240.32,2211.0,239.5763,239.6261,239.2676,239.2676,2211.0
2025-02-10 11:10:00,240.3,240.3,239.5,239.66,6920.0,239.2477,239.2477,238.4512,238.6105,6920.0
2025-02-10 11:20:00,239.4,239.97,239.4,239.77,4491.0,238.3517,238.9192,238.3517,238.7201,4491.0
2025-02-10 11:30:00,239.75,240.27,239.74,240.02,7171.0,238.7001,239.2179,238.6902,238.969,7171.0
2025-02-10 11:40:00,239.93,240.02,239.89,240.02,1224.0,238.8794,238.969,238.8395,238.969,1224.0
2025-02-10 11:50:00,240.13,240.66,240.13,240.31,9832.0,239.0785,239.6062,239.0785,239.2577,9832.0
2025-02-10 12:00:00,240.25,240.37,239.53,239.63,4659.0,239.198,239.3174,238.4811,238.5807,4659.0
2025-02-10 12:10:00,239.51,239.51,238.97,239.04,3541.0,238.4612,238.4612,237.9236,237.9933,3541.0
2025-02-10 12:20:00,239.17,239.35,238.9,239.35,2614.0,238.1227,238.3019,237.8539,238.3019,2614.0
2025-02-10 12:30:00,239.19,239.19,238.72,238.78,5194.0,238.1426,238.1426,237.6747,237.7344,5194.0
2025-02-10 12:40:00,238.95,239.18,238.78,238.92,5950.0,237.9036,238.1326,237.7344,237.8738,5950.0
2025-02-10 12:50:00,239.05,239.05,238.22,238.36,2226.0,238.0032,238.0032,237.1768,237.3162,2226.0
2025-02-10 13:00:00,238.33,238.33,238.04,238.05,1810.0,237.2864,237.2864,236.9976,237.0076,1810.0
2025-02-10 13:10:00,238.07,238.19,237.97,238.06,1940.0,237.0275,237.147,236.9279,237.0175,1940.0
2025-02-10 13:20:00,238.01,238.01,237.62,237.82,1438.0,236.9678,236.9678,236.5795,236.7786,1438.0
2025-02-10 13:30:00,237.83,238.02,237.6,237.89,3068.0,236.7886,236.9777,236.5596,236.8483,3068.0
2025-02-10 13:40:00,238.02,238.17,237.9,238.17,1949.0,236.9777,237.1271,236.8582,237.1271,1949.0
2025-02-10 13:50:00,238.14,238.24,237.94,238.06,2856.0,237.0972,237.1968,236.8981,237.0175,2856.0
2025-02-10 14:00:00,238.06,238.4,237.82,238.4,4455.0,237.0175,237.3561,236.7786,237.3561,4455.0
2025-02-10 14:10:00,238.43,238.52,238.21,238.22,2167.0,237.3859,237.4755,237.1669,237.1768,2167.0
2025-02-10 14:20:00,238.21,238.25,237.8,238.06,5035.0,237.1669,237.2067,236.7587,237.0175,5035.0
2025-02-10 14:30:00,238.16,238.4,238.16,238.3,1129.0,237.1171,237.3561,237.1171,237.2565,1129.0
2025-02-10 14:40:00,238.14,238.23,237.89,238.04,4052.0,237.0972,237.1868,236.8483,236.9976,4052.0
2025-02-10 14:50:00,238.11,238.34,238.11,238.34,2839.0,237.0673,237.2963,237.0673,237.2963,2839.0
2025-02-10 15:00:00,238.23,238.38,237.83,237.83,7806.0,237.1868,237.3361,236.7886,236.7886,7806.0
2025-02-10 15:10:00,237.72,237.96,237.58,237.9,5148.0,236.679,236.918,236.5396,236.8582,5148.0
2025-02-10 15:20:00,237.94,237.94,237.04,237.39,10864.0,236.8981,236.8981,236.002,236.3505,10864.0
2025-02-10 15:30:00,237.39,237.57,237.33,237.55,6784.0,236.3505,236.5297,236.2907,236.5098,6784.0
2025-02-10 15:40:00,237.6,238.19,237.56,237.97,13973.0,236.5596,237.147,236.5197,236.9279,13973.0
2025-02-10 15:50:00,238.0,238.89,237.95,238.59,85514.0,236.9578,237.8439,236.908,237.5452,85514.0
2025-02-11 09:30:00,236.78,238.61,236.78,237.67,11820.0,235.7432,237.5651,235.7432,236.6293,11820.0
2025-02-11 09:40:00,237.86,238.2,237.47,237.88,9205.0,236.8184,237.1569,236.4301,236.8383,9205.0
2025-02-11 09:50:00,238.04,238.31,237.7,238.31,9131.0,236.9976,237.2665,236.6591,237.2665,9131.0
2025-02-11 10:00:00,238.16,238.55,237.82,237.93,10047.0,237.1171,237.5054,236.7786,236.8881,10047.0
2025-02-11 10:10:00,237.92,238.28,237.91,238.27,2719.0,236.8782,237.2366,236.8682,237.2266,2719.0
2025-02-11 10:20:00,238.2,238.28,237.24,237.87,7788.0,237.1569,237.2366,236.2011,236.8284,7788.0
2025-02-11 10:30:00,237.73,237.99,237.73,237.92,839.0,236.689,236.9479,236.689,236.8782,839.0
2025-02-11 10:40:00,237.94,238.37,237.76,238.19,4734.0,236.8981,237.3262,236.7189,237.147,4734.0
2025-02-11 10:50:00,237.97,238.2,237.75,238.1,3905.0,236.9279,237.1569,236.7089,237.0574,3905.0
2025-02-11 11:00:00,238.06,238.42,238.05,238.42,2590.0,237.0175,237.376,237.0076,237.376,2590.0
2025-02-11 11:10:00,238.55,238.71,238.31,238.44,6266.0,237.5054,237.6647,237.2665,237.3959,6266.0
2025-02-11 11:20:00,238.59,238.83,238.43,238.44,7824.0,237.5452,237.7842,237.3859,237.3959,7824.0
2025-02-11 11:30:00,238.43,238.8,237.94,237.95,11288.0,237.3859,237.7543,236.8981,236.908,11288.0
2025-02-11 11:40:00,237.92,237.92,237.34,237.44,6467.0,236.8782,236.8782,236.3007,236.4003,6467.0
2025-02-11 11:50:00,237.44,237.44,237.03,237.09,5129.0,236.4003,236.4003,235.9921,236.0518,5129.0
2025-02-11 12:00:00,237.05,237.24,236.49,236.52,10265.0,236.012,236.2011,235.4544,235.4843,10265.0
2025-02-11 12:10:00,236.74,236.94,236.36,236.91,3536.0,235.7033,235.9025,235.325,235.8726,3536.0
2025-02-11 12:20:00,236.79,237.05,236.61,237.05,3219.0,235.7531,236.012,235.5739,236.012,3219.0
2025-02-11 12:30:00,236.99,237.1,236.84,237.1,2853.0,235.9522,236.0617,235.8029,236.0617,2853.0
2025-02-11 12:40:00,236.96,236.96,236.55,236.68,3500.0,235.9224,235.9224,235.5142,235.6436,3500.0
2025-02-11 12:50:00,236.66,236.67,236.17,236.27,5764.0,235.6237,235.6336,235.1358,235.2354,5764.0
2025-02-11 13:00:00,236.48,236.69,236.46,236.65,6205.0,235.4445,235.6535,235.4246,235.6137,6205.0
2025-02-11 13:10:00,236.58,236.71,236.37,236.71,9472.0,235.544,235.6735,235.3349,235.6735,9472.0
2025-02-11 13:20:00,236.64,236.8,236.58,236.59,2582.0,235.6038,235.7631,235.544,235.554,2582.0
2025-02-11 13:30:00,236.59,237.19,236.49,237.05,5387.0,235.554,236.1514,235.4544,236.012,5387.0
2025-02-11 13:40:00,237.06,237.2,236.81,236.89,4125.0,236.0219,236.1613,235.773,235.8527,4125.0
2025-02-11 13:50:00,236.89,237.06,236.78,236.78,2393.0,235.8527,236.0219,235.7432,235.7432,2393.0
2025-02-11 14:00:00,236.87,237.1,236.86,237.09,5445.0,235.8328,236.0617,235.8228,236.0518,5445.0
2025-02-11 14:10:00,237.09,237.15,236.89,237.06,2612.0,236.0518,236.1115,235.8527,236.0219,2612.0
2025-02-11 14:20:00,237.13,237.17,236.88,237.0,4017.0,236.0916,236.1314,235.8427,235.9622,4017.0
2025-02-11 14:30:00,237.09,237.42,236.87,237.13,10595.0,236.0518,236.3803,235.8328,236.0916,10595.0
2025-02-11 14:40:00,237.23,237.63,237.23,237.45,5552.0,236.1912,236.5894,236.1912,236.4102,5552.0
2025-02-11 14:50:00,237.45,237.57,237.42,237.43,2466.0,236.4102,236.5297,236.3803,236.3903,2466.0
2025-02-11 15:00:00,237.42,238.13,237.42,238.13,9343.0,236.3803,237.0872,236.3803,237.0872,9343.0
2025-02-11 15:10:00,238.15,238.33,238.04,238.18,12184.0,237.1072,237.2864,236.9976,237.137,12184.0
2025-02-11 15:20:00,238.13,238.32,237.88,238.1,12278.0,237.0872,237.2764,236.8383,237.0574,12278.0
2025-02-11 15:30:00,238.11,238.36,237.96,237.96,13388.0,237.0673,237.3162,236.918,236.918,13388.0
2025-02-11 15:40:00,237.96,238.11,237.38,237.54,21992.0,236.918,237.0673,236.3405,236.4998,21992.0
2025-02-11 15:50:00,237.67,237.83,237.33,237.58,44309.0,236.6293,236.7886,236.2907,236.5396,44309.0
2025-02-12 09:30:00,236.37,237.15,236.14,236.67,21215.0,235.3349,236.1115,235.106,235.6336,21215.0
2025-02-12 09:40:00,237.44,237.44,235.89,235.89,10854.0,236.4003,236.4003,234.857,234.857,10854.0
2025-02-12 09:50:00,235.79,236.07,235.43,235.43,3683.0,234.7575,235.0363,234.3991,234.3991,3683.0
2025-02-12 10:00:00,235.54,235.54,233.47,233.59,8230.0,234.5086,234.5086,232.4476,232.5671,8230.0
2025-02-12 10:10:00,233.82,235.33,233.51,235.25,25195.0,232.7961,234.2995,232.4875,234.2199,25195.0
2025-02-12 10:20:00,235.61,235.83,234.53,234.96,17306.0,234.5783,234.7973,233.503,233.9311,17306.0
2025-02-12 10:30:00,235.23,236.51,235.23,236.51,4384.0,234.1999,235.4743,234.1999,235.4743,4384.0
2025-02-12 10:40:00,236.21,236.22,235.9,235.98,3813.0,235.1756,235.1856,234.867,234.9467,3813.0
2025-02-12 10:50:00,236.1,236.28,236.07,236.28,1181.0,235.0661,235.2453,235.0363,235.2453,1181.0
2025-02-12 11:00:00,236.18,236.41,236.02,236.15,4495.0,235.1458,235.3748,234.9865,235.1159,4495.0
2025-02-12 11:10:00,236.15,236.6,235.94,236.6,4072.0,235.1159,235.5639,234.9068,235.5639,4072.0
2025-02-12 11:20:00,236.01,236.05,235.84,235.84,2035.0,234.9765,235.0163,234.8073,234.8073,2035.0
2025-02-12 11:30:00,236.16,236.39,235.93,236.39,3386.0,235.1259,235.3549,234.8969,235.3549,3386.0
2025-02-12 11:40:00,236.54,236.99,236.49,236.8,1998.0,235.5042,235.9522,235.4544,235.7631,1998.0
2025-02-12 11:50:00,236.77,237.05,236.72,236.82,2516.0,235.7332,236.012,235.6834,235.783,2516.0
2025-02-12 12:00:00,236.93,237.14,236.81,237.14,400.0,235.8925,236.1016,235.773,236.1016,400.0
2025-02-12 12:10:00,236.9,237.0,236.86,236.86,1298.0,235.8626,235.9622,235.8228,235.8228,1298.0
2025-02-12 12:20:00,236.85,237.33,236.74,237.18,6435.0,235.8128,236.2907,235.7033,236.1414,6435.0
2025-02-12 12:30:00,237.14,237.14,236.74,236.74,9165.0,236.1016,236.1016,235.7033,235.7033,9165.0
2025-02-12 12:40:00,236.84,237.31,236.66,237.31,3038.0,235.8029,236.2708,235.6237,236.2708,3038.0
2025-02-12 12:50:00,237.38,237.42,237.04,237.2,2619.0,236.3405,236.3803,236.002,236.1613,2619.0
2025-02-12 13:00:00,237.19,237.19,236.89,236.9,1901.0,236.1514,236.1514,235.8527,235.8626,1901.0
2025-02-12 13:10:00,236.86,237.04,236.76,236.93,2442.0,235.8228,236.002,235.7232,235.8925,2442.0
2025-02-12 13:20:00,236.88,237.2,236.87,237.06,3036.0,235.8427,236.1613,235.8328,236.0219,3036.0
2025-02-12 13:30:00,237.01,237.2,236.77,237.16,2026.0,235.9721,236.1613,235.7332,236.1215,2026.0
2025-02-12 13:40:00,237.18,237.18,236.96,237.15,1553.0,236.1414,236.1414,235.9224,236.1115,1553.0
2025-02-12 13:50:00,237.29,237.33,237.2,237.2,2605.0,236.2509,236.2907,236.1613,236.1613,2605.0
2025-02-12 14:00:00,237.2,237.2,236.6,236.83,5605.0,236.1613,236.1613,235.5639,235.7929,5605.0
2025-02-12 14:10:00,236.75,236.75,236.38,236.53,2309.0,235.7133,235.7133,235.3449,235.4942,2309.0
2025-02-12 14:20:00,236.44,236.8,236.44,236.58,5329.0,235.4046,235.7631,235.4046,235.544,5329.0
2025-02-12 14:30:00,236.66,237.1,236.66,237.1,2336.0,235.6237,236.0617,235.6237,236.0617,2336.0
2025-02-12 14:40:00,236.99,237.12,236.71,236.88,9105.0,235.9522,236.0817,235.6735,235.8427,9105.0
2025-02-12 14:50:00,236.83,237.11,236.82,237.11,2890.0,235.7929,236.0717,235.783,236.0717,2890.0
2025-02-12 15:00:00,237.17,237.22,236.99,237.09,9988.0,236.1314,236.1812,235.9522,236.0518,9988.0
2025-02-12 15:10:00,237.1,237.37,236.77,236.77,5275.0,236.0617,236.3306,235.7332,235.7332,5275.0
2025-02-12 15:20:00,237.05,237.05,236.33,236.44,7846.0,236.012,236.012,235.2951,235.4046,7846.0
2025-02-12 15:30:00,236.44,236.88,236.35,236.53,14394.0,235.4046,235.8427,235.315,235.4942,14394.0
2025-02-12 15:40:00,236.57,236.59,236.21,236.59,16356.0,235.5341,235.554,235.1756,235.554,16356.0
2025-02-12 15:50:00,236.51,237.14,236.09,236.6,62504.0,235.4743,236.1016,235.0562,235.5639,62504.0
2025-02-13 09:30:00,238.9,238.9,236.69,237.48,21337.0,238.3803,238.3803,236.1751,236.9634,21337.0
2025-02-13 09:40:00,237.94,238.23,237.48,237.48,2764.0,237.4224,237.7117,236.9634,236.9634,2764.0
2025-02-13 09:50:00,237.07,237.34,236.68,237.33,3899.0,236.5542,236.8237,236.1651,236.8137,3899.0
2025-02-13 10:00:00,237.35,237.95,236.88,237.28,9109.0,236.8336,237.4323,236.3647,236.7638,9109.0
2025-02-13 10:10:00,237.67,238.07,237.38,237.95,2887.0,237.1529,237.5521,236.8636,237.4323,2887.0
2025-02-13 10:20:00,238.2,238.21,237.69,238.16,4619.0,237.6818,237.6918,237.1729,237.6419,4619.0
2025-02-13 10:30:00,238.17,238.35,237.81,237.91,4293.0,237.6519,237.8315,237.2926,237.3924,4293.0
2025-02-13 10:40:00,237.9,237.91,237.38,237.58,5623.0,237.3824,237.3924,236.8636,237.0631,5623.0
2025-02-13 10:50:00,237.58,237.74,236.83,236.91,6325.0,237.0631,237.2228,236.3148,236.3946,6325.0
2025-02-13 11:00:00,237.12,237.4,236.69,237.4,7121.0,236.6041,236.8835,236.1751,236.8835,7121.0
2025-02-13 11:10:00,237.39,237.52,236.93,237.39,5881.0,236.8736,237.0033,236.4146,236.8736,5881.0
2025-02-13 11:20:00,237.36,237.39,237.2,237.28,3280.0,236.8436,236.8736,236.684,236.7638,3280.0
2025-02-13 11:30:00,237.27,237.53,237.27,237.46,4153.0,236.7538,237.0132,236.7538,236.9434,4153.0
2025-02-13 11:40:00,237.57,237.86,237.53,237.86,3328.0,237.0532,237.3425,237.0132,237.3425,3328.0
2025-02-13 11:50:00,237.92,238.15,237.41,237.47,15675.0,237.4024,237.6319,236.8935,236.9534,15675.0
2025-02-13 12:00:00,237.51,237.51,236.92,237.04,7753.0,236.9933,236.9933,236.4046,236.5243,7753.0
2025-02-13 12:10:00,237.09,237.18,236.23,236.62,19743.0,236.5742,236.664,235.7161,236.1052,19743.0
2025-02-13 12:20:00,236.62,236.88,236.49,236.83,6863.0,236.1052,236.3647,235.9755,236.3148,6863.0
2025-02-13 12:30:00,236.65,236.81,236.49,236.57,4564.0,236.1352,236.2948,235.9755,236.0553,4564.0
2025-02-13 12:40:00,236.58,236.58,236.32,236.56,6890.0,236.0653,236.0653,235.8059,236.0454,6890.0
2025-02-13 12:50:00,236.53,236.53,236.28,236.44,3646.0,236.0154,236.0154,235.766,235.9256,3646.0
2025-02-13 13:00:00,236.36,236.37,235.77,235.81,4455.0,235.8458,235.8558,235.2571,235.297,4455.0
2025-02-13 13:10:00,235.96,236.26,235.84,235.84,5317.0,235.4467,235.746,235.3269,235.3269,5317.0
2025-02-13 13:20:00,236.05,236.25,235.84,236.19,3189.0,235.5365,235.736,235.3269,235.6762,3189.0
2025-02-13 13:30:00,236.25,236.69,236.08,236.69,3753.0,235.736,236.1751,235.5664,236.1751,3753.0
2025-02-13 13:40:00,236.68,236.93,236.15,236.78,5791.0,236.1651,236.4146,235.6363,236.2649,5791.0
2025-02-13 13:50:00,236.61,236.83,236.48,236.83,5078.0,236.0953,236.3148,235.9655,236.3148,5078.0
2025-02-13 14:00:00,236.8,237.16,236.79,237.16,2566.0,236.2848,236.6441,236.2749,236.6441,2566.0
2025-02-13 14:10:00,237.06,237.29,237.06,237.28,1994.0,236.5443,236.7738,236.5443,236.7638,1994.0
2025-02-13 14:20:00,237.29,237.5,237.27,237.38,4625.0,236.7738,236.9833,236.7538,236.8636,4625.0
2025-02-13 14:30:00,237.28,237.56,237.22,237.51,5454.0,236.7638,237.0432,236.7039,236.9933,5454.0
2025-02-13 14:40:00,237.55,237.58,237.38,237.52,4909.0,237.0332,237.0631,236.8636,237.0033,4909.0
2025-02-13 14:50:00,237.55,237.75,237.54,237.65,5023.0,237.0332,237.2328,237.0232,237.133,5023.0
2025-02-13 15:00:00,237.64,238.06,237.64,237.9,3061.0,237.123,237.5421,237.123,237.3824,3061.0
2025-02-13 15:10:00,237.89,238.22,237.85,238.11,5130.0,237.3725,237.7017,237.3326,237.592,5130.0
2025-02-13 15:20:00,238.05,238.1,237.58,237.61,3639.0,237.5321,237.582,237.0631,237.0931,3639.0
2025-02-13 15:30:00,237.6,238.01,237.46,237.89,15284.0,237.0831,237.4922,236.9434,237.3725,15284.0
2025-02-13 15:40:00,237.9,238.75,237.73,238.65,19265.0,237.3824,238.2306,237.2128,238.1308,19265.0
2025-02-13 15:50:00,238.78,239.52,238.76,239.41,43375.0,238.2605,238.9989,238.2406,238.8892,43375.0
2025-02-14 09:30:00,241.86,243.48,240.44,241.67,44449.0,241.3338,242.9503,239.9169,241.1442,44449.0
2025-02-14 09:40:00,241.72,241.79,240.7,241.06,20664.0,241.1941,241.264,240.1764,240.5356,20664.0
2025-02-14 09:50:00,241.04,241.04,239.98,240.02,12798.0,240.5156,240.5156,239.4579,239.4978,12798.0
2025-02-14 10:00:00,240.02,241.26,239.67,240.53,17462.0,239.4978,240.7351,239.1486,240.0067,17462.0
2025-02-14 10:10:00,240.66,240.66,239.71,240.08,4031.0,240.1364,240.1364,239.1885,239.5577,4031.0
2025-02-14 10:20:00,239.93,239.93,238.95,239.27,9198.0,239.408,239.408,238.4302,238.7495,9198.0
2025-02-14 10:30:00,239.55,239.7,236.21,236.42,29528.0,239.0289,239.1785,235.6961,235.9057,29528.0
2025-02-14 10:40:00,236.32,236.32,235.3,236.11,12091.0,235.8059,235.8059,234.7881,235.5963,12091.0
2025-02-14 10:50:00,236.11,236.53,235.46,235.76,11645.0,235.5963,236.0154,234.9478,235.2471,11645.0
2025-02-14 11:00:00,235.78,236.06,235.37,235.59,13228.0,235.2671,235.5464,234.8579,235.0775,13228.0
2025-02-14 11:10:00,235.87,236.01,235.22,235.22,11261.0,235.3569,235.4966,234.7083,234.7083,11261.0
2025-02-14 11:20:00,235.19,235.87,235.03,235.7,13609.0,234.6783,235.3569,234.5187,235.1872,13609.0
2025-02-14 11:30:00,235.54,235.73,235.22,235.66,8296.0,235.0276,235.2172,234.7083,235.1473,8296.0
2025-02-14 11:40:00,235.69,236.15,235.25,235.26,9128.0,235.1773,235.6363,234.7382,234.7482,9128.0
2025-02-14 11:50:00,235.27,235.58,235.24,235.38,6036.0,234.7582,235.0675,234.7282,234.8679,6036.0
2025-02-14 12:00:00,235.3,235.49,234.78,234.78,4547.0,234.7881,234.9777,234.2692,234.2692,4547.0
2025-02-14 12:10:00,234.88,234.94,234.59,234.7,7992.0,234.369,234.4289,234.0796,234.1894,7992.0
2025-02-14 12:20:00,234.63,234.75,234.16,234.17,7850.0,234.1196,234.2393,233.6506,233.6606,7850.0
2025-02-14 12:30:00,234.31,234.62,234.13,234.25,7361.0,233.8003,234.1096,233.6206,233.7404,7361.0
2025-02-14 12:40:00,234.13,234.83,234.13,234.55,6655.0,233.6206,234.3191,233.6206,234.0397,6655.0
2025-02-14 12:50:00,234.53,234.95,234.43,234.79,5748.0,234.0198,234.4389,233.92,234.2792,5748.0
2025-02-14 13:00:00,234.84,234.96,234.67,234.91,3601.0,234.3291,234.4488,234.1595,234.3989,3601.0
2025-02-14 13:10:00,234.92,235.02,234.69,234.69,3741.0,234.4089,234.5087,234.1794,234.1794,3741.0
2025-02-14 13:20:00,234.7,234.86,234.51,234.56,3159.0,234.1894,234.3491,233.9998,234.0497,3159.0
2025-02-14 13:30:00,234.67,235.09,234.56,235.04,16583.0,234.1595,234.5786,234.0497,234.5287,16583.0
2025-02-14 13:40:00,235.04,235.14,234.69,234.69,5189.0,234.5287,234.6284,234.1794,234.1794,5189.0
2025-02-14 13:50:00,234.73,234.75,234.4,234.61,4364.0,234.2193,234.2393,233.8901,234.0996,4364.0
2025-02-14 14:00:00,234.68,234.91,234.55,234.91,3835.0,234.1694,234.3989,234.0397,234.3989,3835.0
2025-02-14 14:10:00,234.84,234.85,234.02,234.02,4762.0,234.3291,234.3391,233.5109,233.5109,4762.0
2025-02-14 14:20:00,234.09,234.21,233.82,234.21,6052.0,233.5807,233.7005,233.3113,233.7005,6052.0
2025-02-14 14:30:00,234.22,234.46,234.12,234.28,5932.0,233.7104,233.9499,233.6107,233.7703,5932.0
2025-02-14 14:40:00,234.25,234.25,234.09,234.09,2856.0,233.7404,233.7404,233.5807,233.5807,2856.0
2025-02-14 14:50:00,234.09,234.46,234.05,234.44,9748.0,233.5807,233.9499,233.5408,233.93,9748.0
2025-02-14 15:00:00,234.3,234.34,234.08,234.28,7131.0,233.7903,233.8302,233.5708,233.7703,7131.0
2025-02-14 15:10:00,234.26,234.64,234.25,234.54,6980.0,233.7504,234.1295,233.7404,234.0298,6980.0
2025-02-14 15:20:00,234.44,234.44,233.23,233.38,13119.0,233.93,233.93,232.7226,232.8723,13119.0
2025-02-14 15:30:00,233.38,233.62,233.23,233.36,19074.0,232.8723,233.1118,232.7226,232.8523,19074.0
2025-02-14 15:40:00,233.43,233.52,232.83,233.12,17622.0,232.9222,233.012,232.3235,232.6128,17622.0
2025-02-14 15:50:00,233.2,233.43,232.76,232.83,83199.0,232.6927,232.9222,232.2536,232.3235,83199.0
2025-02-18 09:30:00,231.1,231.74,228.94,229.23,18841.0,230.5972,231.2358,228.4419,228.7313,18841.0
2025-02-18 09:40:00,229.63,231.33,229.59,230.96,3847.0,229.1304,230.8267,229.0905,230.4575,3847.0
2025-02-18 09:50:00,231.24,232.96,231.24,232.5,30209.0,230.7369,232.4532,230.7369,231.9942,30209.0
2025-02-18 10:00:00,232.63,232.63,231.06,231.29,18565.0,232.1239,232.1239,230.5573,230.7868,18565.0
2025-02-18 10:10:00,231.12,231.17,230.09,230.59,45241.0,230.6172,230.6671,229.5894,230.0883,45241.0
2025-02-18 10:20:00,230.59,230.59,229.61,229.74,24677.0,230.0883,230.0883,229.1105,229.2402,24677.0
2025-02-18 10:30:00,229.74,230.99,229.73,230.99,17902.0,229.2402,230.4875,229.2302,230.4875,17902.0
2025-02-18 10:40:00,231.0,231.31,230.58,231.02,12921.0,230.4975,230.8068,230.0784,230.5174,12921.0
2025-02-18 10:50:00,231.02,231.28,230.82,231.14,7187.0,230.5174,230.7768,230.3178,230.6372,7187.0
2025-02-18 11:00:00,231.14,231.16,230.83,230.95,3953.0,230.6372,230.6571,230.3278,230.4476,3953.0
2025-02-18 11:10:00,231.0,231.15,230.18,230.4,11568.0,230.4975,230.6471,229.6792,229.8988,11568.0
2025-02-18 11:20:00,230.61,231.0,229.98,230.03,6551.0,230.1083,230.4975,229.4797,229.5296,6551.0
2025-02-18 11:30:00,230.24,230.47,229.89,230.09,17062.0,229.7391,229.9686,229.3899,229.5894,17062.0
2025-02-18 11:40:00,230.16,230.16,229.84,229.9,1896.0,229.6593,229.6593,229.34,229.3998,1896.0
2025-02-18 11:50:00,229.9,230.16,229.89,230.0,5288.0,229.3998,229.6593,229.3899,229.4996,5288.0
2025-02-18 12:00:00,229.86,230.04,229.76,229.92,3861.0,229.3599,229.5395,229.2602,229.4198,3861.0
2025-02-18 12:10:00,229.84,229.91,229.57,229.71,3620.0,229.34,229.4098,229.0706,229.2103,3620.0
2025-02-18 12:20:00,229.75,229.85,229.55,229.61,2340.0,229.2502,229.35,229.0506,229.1105,2340.0
2025-02-18 12:30:00,229.7,229.86,229.66,229.7,4713.0,229.2003,229.3599,229.1604,229.2003,4713.0
2025-02-18 12:40:00,229.74,229.9,229.58,229.77,4295.0,229.2402,229.3998,229.0805,229.2701,4295.0
2025-02-18 12:50:00,229.73,229.74,229.3,229.3,3641.0,229.2302,229.2402,228.8012,228.8012,3641.0
2025-02-18 13:00:00,229.15,229.31,228.96,229.11,2133.0,228.6515,228.8111,228.4619,228.6116,2133.0
2025-02-18 13:10:00,228.96,229.2,228.87,229.04,2803.0,228.4619,228.7014,228.3721,228.5417,2803.0
2025-02-18 13:20:00,229.02,229.24,228.95,229.24,3883.0,228.5218,228.7413,228.4519,228.7413,3883.0
2025-02-18 13:30:00,229.24,229.25,228.95,229.05,2743.0,228.7413,228.7513,228.4519,228.5517,2743.0
2025-02-18 13:40:00,229.05,229.64,229.05,229.64,3716.0,228.5517,229.1404,228.5517,229.1404,3716.0
2025-02-18 13:50:00,229.63,230.05,229.63,229.97,3494.0,229.1304,229.5495,229.1304,229.4697,3494.0
2025-02-18 14:00:00,230.05,230.05,229.41,229.48,4255.0,229.5495,229.5495,228.9109,228.9808,4255.0
2025-02-18 14:10:00,229.56,229.73,229.36,229.6,5036.0,229.0606,229.2302,228.861,229.1005,5036.0
2025-02-18 14:20:00,229.37,230.28,229.37,229.82,8799.0,228.871,229.779,228.871,229.32,8799.0
2025-02-18 14:30:00,229.95,229.95,229.7,229.7,1529.0,229.4497,229.4497,229.2003,229.2003,1529.0
2025-02-18 14:40:00,229.75,230.4,229.75,230.4,9624.0,229.2502,229.8988,229.2502,229.8988,9624.0
2025-02-18 14:50:00,230.56,230.8,230.44,230.48,3847.0,230.0584,230.2979,229.9387,229.9786,3847.0
2025-02-18 15:00:00,230.48,230.48,230.15,230.24,4811.0,229.9786,229.9786,229.6493,229.7391,4811.0
2025-02-18 15:10:00,230.09,230.49,230.09,230.49,4844.0,229.5894,229.9886,229.5894,229.9886,4844.0
2025-02-18 15:20:00,230.49,230.7,230.37,230.39,6840.0,229.9886,230.1981,229.8688,229.8888,6840.0
2025-02-18 15:30:00,230.39,230.65,230.3,230.49,8219.0,229.8888,230.1482,229.799,229.9886,8219.0
2025-02-18 15:40:00,230.44,230.58,230.35,230.53,19502.0,229.9387,230.0784,229.8489,230.0285,19502.0
2025-02-18 15:50:00,230.59,230.76,230.12,230.62,99622.0,230.0883,230.258,229.6194,230.1183,99622.0
2025-02-19 09:30:00,239.43,240.0,232.19,233.76,71366.0,238.9091,239.4779,231.6849,233.2515,71366.0
2025-02-19 09:40:00,235.11,235.79,233.22,233.91,17702.0,234.5985,235.277,232.7126,233.4011,17702.0
2025-02-19 09:50:00,234.24,234.24,231.66,231.9,10192.0,233.7304,233.7304,231.156,231.3955,10192.0
2025-02-19 10:00:00,232.3,233.15,232.0,232.2,39846.0,231.7946,232.6428,231.4953,231.6948,39846.0
2025-02-19 10:10:00,231.96,232.43,231.85,232.03,8749.0,231.4554,231.9243,231.3456,231.5252,8749.0
2025-02-19 10:20:00,232.02,233.08,231.48,231.93,11146.0,231.5152,232.5729,230.9764,231.4254,11146.0
2025-02-19 10:30:00,232.38,232.83,231.92,232.41,7394.0,231.8745,232.3235,231.4155,231.9044,7394.0
2025-02-19 10:40:00,232.72,233.38,232.72,232.89,6000.0,232.2137,232.8723,232.2137,232.3833,6000.0
2025-02-19 10:50:00,232.89,233.16,232.3,232.69,24727.0,232.3833,232.6528,231.7946,232.1838,24727.0
2025-02-19 11:00:00,232.81,233.34,232.81,233.32,3678.0,232.3035,232.8324,232.3035,232.8124,3678.0
2025-02-19 11:10:00,233.3,233.62,232.86,233.2,4207.0,232.7925,233.1118,232.3534,232.6927,4207.0
2025-02-19 11:20:00,233.03,233.28,232.73,233.04,5362.0,232.523,232.7725,232.2237,232.533,5362.0
2025-02-19 11:30:00,233.27,233.27,232.76,232.98,5659.0,232.7625,232.7625,232.2536,232.4731,5659.0
2025-02-19 11:40:00,233.14,233.43,232.96,233.29,14086.0,232.6328,232.9222,232.4532,232.7825,14086.0
2025-02-19 11:50:00,233.02,233.13,232.36,232.38,3853.0,232.5131,232.6228,231.8545,231.8745,3853.0
2025-02-19 12:00:00,232.41,232.86,232.4,232.86,2315.0,231.9044,232.3534,231.8944,232.3534,2315.0
2025-02-19 12:10:00,232.85,232.89,232.54,232.78,2465.0,232.3434,232.3833,232.0341,232.2736,2465.0
2025-02-19 12:20:00,232.76,232.87,232.43,232.68,5485.0,232.2536,232.3634,231.9243,232.1738,5485.0
2025-02-19 12:30:00,232.6,232.72,232.37,232.53,4494.0,232.094,232.2137,231.8645,232.0241,4494.0
2025-02-19 12:40:00,232.65,232.7,232.48,232.7,2408.0,232.1439,232.1938,231.9742,232.1938,2408.0
2025-02-19 12:50:00,232.7,232.86,232.36,232.59,3965.0,232.1938,232.3534,231.8545,232.084,3965.0
2025-02-19 13:00:00,232.49,232.51,232.46,232.51,1485.0,231.9842,232.0042,231.9543,232.0042,1485.0
2025-02-19 13:10:00,232.53,232.67,232.13,232.48,4595.0,232.0241,232.1638,231.625,231.9742,4595.0
2025-02-19 13:20:00,232.47,233.4,232.47,233.15,10453.0,231.9643,232.8922,231.9643,232.6428,10453.0
2025-02-19 13:30:00,233.32,233.36,232.78,233.01,3918.0,232.8124,232.8523,232.2736,232.5031,3918.0
2025-02-19 13:40:00,232.82,233.1,232.75,232.94,2040.0,232.3135,232.5929,232.2436,232.4332,2040.0
2025-02-19 13:50:00,232.93,233.57,232.8,233.4,3992.0,232.4233,233.0619,232.2935,232.8922,3992.0
2025-02-19 14:00:00,233.36,233.56,233.04,233.21,3902.0,232.8523,233.0519,232.533,232.7026,3902.0
2025-02-19 14:10:00,233.25,233.7,233.05,233.42,4482.0,232.7426,233.1916,232.543,232.9122,4482.0
2025-02-19 14:20:00,233.55,233.66,233.42,233.52,4058.0,233.0419,233.1517,232.9122,233.012,4058.0
2025-02-19 14:30:00,233.37,233.65,233.32,233.32,4187.0,232.8623,233.1417,232.8124,232.8124,4187.0
2025-02-19 14:40:00,233.26,233.39,233.16,233.3,7056.0,232.7525,232.8823,232.6528,232.7925,7056.0
2025-02-19 14:50:00,233.3,233.93,233.29,233.65,8031.0,232.7925,233.4211,232.7825,233.1417,8031.0
2025-02-19 15:00:00,233.5,233.58,233.22,233.23,6278.0,232.992,233.0718,232.7126,232.7226,6278.0
2025-02-19 15:10:00,233.33,233.86,233.32,233.51,15911.0,232.8224,233.3512,232.8124,233.002,15911.0
2025-02-19 15:20:00,233.4,234.29,233.39,233.71,15358.0,232.8922,233.7803,232.8823,233.2016,15358.0
2025-02-19 15:30:00,233.71,234.37,233.7,234.07,8290.0,233.2016,233.8601,233.1916,233.5608,8290.0
2025-02-19 15:40:00,234.37,234.46,234.01,234.16,11121.0,233.8601,233.9499,233.5009,233.6506,11121.0
2025-02-19 15:50:00,234.32,234.78,234.15,234.4,92613.0,233.8102,234.2692,233.6406,233.8901,92613.0
2025-02-20 09:30:00,233.01,233.98,231.65,233.66,20757.0,232.5031,233.471,231.146,233.1517,20757.0
2025-02-20 09:40:00,233.3,234.61,233.12,234.4,9215.0,232.7925,234.0996,232.6128,233.8901,9215.0
2025-02-20 09:50:00,234.37,234.61,233.04,233.17,18034.0,233.8601,234.0996,232.533,232.6627,18034.0
2025-02-20 10:00:00,233.01,233.01,231.62,231.84,5843.0,232.5031,232.5031,231.1161,231.3356,5843.0
2025-02-20 10:10:00,231.93,232.51,231.83,232.51,6014.0,231.4254,232.0042,231.3256,232.0042,6014.0
2025-02-20 10:20:00,232.54,233.45,232.37,232.9,9157.0,232.0341,232.9421,231.8645,232.3933,9157.0
2025-02-20 10:30:00,232.67,232.68,232.11,232.12,1759.0,232.1638,232.1738,231.605,231.615,1759.0
2025-02-20 10:40:00,232.09,232.24,231.92,231.93,1640.0,231.5851,231.7348,231.4155,231.4254,1640.0
2025-02-20 10:50:00,232.1,232.64,231.93,232.3,11221.0,231.5951,232.1339,231.4254,231.7946,11221.0
2025-02-20 11:00:00,232.58,232.85,232.49,232.7,3094.0,232.074,232.3434,231.9842,232.1938,3094.0
2025-02-20 11:10:00,232.69,233.37,232.68,233.17,9790.0,232.1838,232.8623,232.1738,232.6627,9790.0
2025-02-20 11:20:00,233.37,233.64,233.28,233.34,7917.0,232.8623,233.1317,232.7725,232.8324,7917.0
2025-02-20 11:30:00,233.34,233.34,232.77,232.99,1800.0,232.8324,232.8324,232.2636,232.4831,1800.0
2025-02-20 11:40:00,232.93,233.08,232.8,232.9,3952.0,232.4233,232.5729,232.2935,232.3933,3952.0
2025-02-20 11:50:00,233.05,233.22,233.04,233.05,3167.0,232.543,232.7126,232.533,232.543,3167.0
2025-02-20 12:00:00,233.02,233.46,233.02,233.46,2476.0,232.5131,232.9521,232.5131,232.9521,2476.0
2025-02-20 12:10:00,233.46,233.83,233.37,233.82,6065.0,232.9521,233.3213,232.8623,233.3113,6065.0
2025-02-20 12:20:00,233.65,233.65,233.37,233.42,1124.0,233.1417,233.1417,232.8623,232.9122,1124.0
2025-02-20 12:30:00,233.51,233.52,233.32,233.32,772.0,233.002,233.012,232.8124,232.8124,772.0
2025-02-20 12:40:00,233.44,233.7,233.31,233.32,5023.0,232.9321,233.1916,232.8024,232.8124,5023.0
2025-02-20 12:50:00,233.21,233.33,232.72,232.72,1310.0,232.7026,232.8224,232.2137,232.2137,1310.0
2025-02-20 13:00:00,232.69,232.85,232.5,232.67,3370.0,232.1838,232.3434,231.9942,232.1638,3370.0
2025-02-20 13:10:00,232.5,232.55,232.41,232.5,4447.0,231.9942,232.0441,231.9044,231.9942,4447.0
2025-02-20 13:20:00,232.5,232.68,232.15,232.15,2680.0,231.9942,232.1738,231.645,231.645,2680.0
2025-02-20 13:30:00,232.26,232.36,231.97,232.3,3038.0,231.7547,231.8545,231.4653,231.7946,3038.0
2025-02-20 13:40:00,232.41,232.89,232.27,232.65,3817.0,231.9044,232.3833,231.7647,232.1439,3817.0
2025-02-20 13:50:00,232.67,232.67,232.24,232.47,4272.0,232.1638,232.1638,231.7348,231.9643,4272.0
2025-02-20 14:00:00,232.47,232.75,232.47,232.75,1918.0,231.9643,232.2436,231.9643,232.2436,1918.0
2025-02-20 14:10:00,232.87,232.91,232.59,232.63,2529.0,232.3634,232.4033,232.084,232.1239,2529.0
2025-02-20 14:20:00,232.75,232.91,232.75,232.79,3324.0,232.2436,232.4033,232.2436,232.2836,3324.0
2025-02-20 14:30:00,232.79,232.81,232.62,232.73,6024.0,232.2836,232.3035,232.1139,232.2237,6024.0
2025-02-20 14:40:00,232.73,233.04,232.72,233.04,3433.0,232.2237,232.533,232.2137,232.533,3433.0
2025-02-20 14:50:00,233.06,233.27,232.94,233.21,11088.0,232.553,232.7625,232.4332,232.7026,11088.0
2025-02-20 15:00:00,233.22,233.54,233.18,233.54,7473.0,232.7126,233.0319,232.6727,233.0319,7473.0
2025-02-20 15:10:00,233.54,233.64,233.33,233.62,6471.0,233.0319,233.1317,232.8224,233.1118,6471.0
2025-02-20 15:20:00,233.7,233.77,233.09,233.13,4081.0,233.1916,233.2614,232.5829,232.6228,4081.0
2025-02-20 15:30:00,233.23,233.72,233.23,233.68,6454.0,232.7226,233.2115,232.7226,233.1716,6454.0
2025-02-20 15:40:00,233.68,233.8,233.45,233.8,11336.0,233.1716,233.2914,232.9421,233.2914,11336.0
2025-02-20 15:50:00,233.88,233.99,232.79,232.79,35489.0,233.3712,233.481,232.2836,232.2836,35489.0
2025-02-21 09:30:00,232.31,232.31,231.48,231.96,23607.0,231.8046,231.8046,230.9764,231.4554,23607.0
2025-02-21 09:40:00,231.66,232.66,231.66,232.59,1369.0,231.156,232.1538,231.156,232.084,1369.0
2025-02-21 09:50:00,232.58,232.58,232.11,232.5,3785.0,232.074,232.074,231.605,231.9942,3785.0
2025-02-21 10:00:00,232.1,232.62,231.62,232.62,5203.0,231.5951,232.1139,231.1161,232.1139,5203.0
2025-02-21 10:10:00,232.84,233.38,232.84,233.08,2906.0,232.3335,232.8723,232.3335,232.5729,2906.0
2025-02-21 10:20:00,233.28,233.29,232.68,232.72,8199.0,232.7725,232.7825,232.1738,232.2137,8199.0
2025-02-21 10:30:00,232.72,232.74,232.56,232.56,1000.0,232.2137,232.2337,232.0541,232.0541,1000.0
2025-02-21 10:40:00,232.45,232.64,232.45,232.64,2451.0,231.9443,232.1339,231.9443,232.1339,2451.0
2025-02-21 10:50:00,232.64,232.74,232.41,232.54,5300.0,232.1339,232.2337,231.9044,232.0341,5300.0
2025-02-21 11:00:00,232.55,232.66,232.51,232.51,3792.0,232.0441,232.1538,232.0042,232.0042,3792.0
2025-02-21 11:10:00,232.66,233.14,232.21,233.07,3225.0,232.1538,232.6328,231.7048,232.563,3225.0
2025-02-21 11:20:00,233.24,233.24,231.9,231.9,9813.0,232.7326,232.7326,231.3955,231.3955,9813.0
2025-02-21 11:30:00,232.26,232.35,231.79,232.35,2006.0,231.7547,231.8445,231.2857,231.8445,2006.0
2025-02-21 11:40:00,232.18,232.4,231.79,232.0,930.0,231.6749,231.8944,231.2857,231.4953,930.0
2025-02-21 11:50:00,231.79,232.02,231.62,231.94,2366.0,231.2857,231.5152,231.1161,231.4354,2366.0
2025-02-21 12:00:00,232.05,232.14,232.05,232.1,730.0,231.5452,231.635,231.5452,231.5951,730.0
2025-02-21 12:10:00,231.92,231.97,231.92,231.97,305.0,231.4155,231.4653,231.4155,231.4653,305.0
2025-02-21 12:20:00,231.84,231.84,231.69,231.8,681.0,231.3356,231.3356,231.186,231.2957,681.0
2025-02-21 12:30:00,231.58,231.58,231.1,231.11,867.0,231.0762,231.0762,230.5972,230.6072,867.0
2025-02-21 12:40:00,230.97,231.08,230.96,231.05,1100.0,230.4675,230.5773,230.4575,230.5473,1100.0
2025-02-21 12:50:00,230.89,230.89,230.57,230.71,1205.0,230.3877,230.3877,230.0684,230.2081,1205.0
2025-02-21 13:00:00,230.72,230.83,230.4,230.46,693.0,230.2181,230.3278,229.8988,229.9586,693.0
2025-02-21 13:10:00,230.47,231.13,230.43,231.03,5721.0,229.9686,230.6272,229.9287,230.5274,5721.0
2025-02-21 13:20:00,230.81,230.81,230.61,230.62,1492.0,230.3079,230.3079,230.1083,230.1183,1492.0
2025-02-21 13:30:00,230.59,230.98,230.55,230.82,2424.0,230.0883,230.4775,230.0484,230.3178,2424.0
2025-02-21 13:40:00,231.05,231.05,230.64,230.71,610.0,230.5473,230.5473,230.1382,230.2081,610.0
2025-02-21 13:50:00,230.71,230.81,230.64,230.69,1600.0,230.2081,230.3079,230.1382,230.1881,1600.0
2025-02-21 14:00:00,230.74,230.74,230.34,230.5,3123.0,230.238,230.238,229.8389,229.9985,3123.0
2025-02-21 14:10:00,230.54,231.03,230.48,230.82,1701.0,230.0385,230.5274,229.9786,230.3178,1701.0
2025-02-21 14:20:00,230.6,230.75,230.49,230.56,1548.0,230.0983,230.248,229.9886,230.0584,1548.0
2025-02-21 14:30:00,230.55,230.77,230.55,230.74,3219.0,230.0484,230.268,230.0484,230.238,3219.0
2025-02-21 14:40:00,230.8,231.05,230.8,230.97,1677.0,230.2979,230.5473,230.2979,230.4675,1677.0
2025-02-21 14:50:00,230.92,231.26,230.92,231.06,4399.0,230.4176,230.7569,230.4176,230.5573,4399.0
2025-02-21 15:00:00,231.08,231.13,230.9,231.13,902.0,230.5773,230.6272,230.3977,230.6272,902.0
2025-02-21 15:10:00,231.14,231.27,230.95,230.99,3740.0,230.6372,230.7669,230.4476,230.4875,3740.0
2025-02-21 15:20:00,230.98,231.32,230.98,231.28,1586.0,230.4775,230.8168,230.4775,230.7768,1586.0
2025-02-21 15:30:00,231.24,231.66,231.18,231.57,4440.0,230.7369,231.156,230.6771,231.0662,4440.0
2025-02-21 15:40:00,231.57,231.76,231.46,231.75,5654.0,231.0662,231.2558,230.9565,231.2458,5654.0
2025-02-21 15:50:00,231.79,232.3,231.34,231.63,45315.0,231.2857,231.7946,230.8367,231.1261,45315.0
2025-02-24 09:30:00,231.69,231.69,228.18,228.18,15894.0,231.186,231.186,227.6836,227.6836,15894.0
2025-02-24 09:40:00,228.53,230.49,228.4,230.49,8974.0,228.0328,229.9886,227.9031,229.9886,8974.0
2025-02-24 09:50:00,230.21,231.45,230.14,231.31,5099.0,229.7092,230.9465,229.6393,230.8068,5099.0
2025-02-24 10:00:00,231.27,231.74,230.34,231.41,18556.0,230.7669,231.2358,229.8389,230.9066,18556.0
2025-02-24 10:10:00,231.46,231.82,231.13,231.2,12252.0,230.9565,231.3157,230.6272,230.697,12252.0
2025-02-24 10:20:00,231.05,231.36,230.54,230.89,11371.0,230.5473,230.8567,230.0385,230.3877,11371.0
2025-02-24 10:30:00,230.7,231.08,230.23,230.49,6162.0,230.1981,230.5773,229.7291,229.9886,6162.0
2025-02-24 10:40:00,230.53,231.05,230.53,230.73,4485.0,230.0285,230.5473,230.0285,230.228,4485.0
2025-02-24 10:50:00,230.79,230.79,229.81,230.21,16020.0,230.2879,230.2879,229.31,229.7092,16020.0
2025-02-24 11:00:00,230.06,230.3,229.88,230.15,6655.0,229.5595,229.799,229.3799,229.6493,6655.0
2025-02-24 11:10:00,230.03,230.08,229.62,230.08,4433.0,229.5296,229.5795,229.1205,229.5795,4433.0
2025-02-24 11:20:00,230.19,230.32,229.53,230.27,6653.0,229.6892,229.8189,229.0307,229.769,6653.0
2025-02-24 11:30:00,230.35,231.17,230.3,230.73,14774.0,229.8489,230.6671,229.799,230.228,14774.0
2025-02-24 11:40:00,230.81,231.3,230.56,230.67,9731.0,230.3079,230.7968,230.0584,230.1682,9731.0
2025-02-24 11:50:00,230.67,230.99,230.66,230.87,10289.0,230.1682,230.4875,230.1582,230.3677,10289.0
2025-02-24 12:00:00,230.94,231.26,230.53,230.54,4151.0,230.4376,230.7569,230.0285,230.0385,4151.0
2025-02-24 12:10:00,230.5,230.95,230.33,230.79,6915.0,229.9985,230.4476,229.8289,230.2879,6915.0
2025-02-24 12:20:00,230.73,231.23,230.64,230.91,7984.0,230.228,230.727,230.1382,230.4077,7984.0
2025-02-24 12:30:00,230.76,231.54,230.76,231.54,6600.0,230.258,231.0363,230.258,231.0363,6600.0
2025-02-24 12:40:00,231.38,231.58,230.69,230.81,13052.0,230.8766,231.0762,230.1881,230.3079,13052.0
2025-02-24 12:50:00,230.79,231.13,230.7,230.98,15976.0,230.2879,230.6272,230.1981,230.4775,15976.0
2025-02-24 13:00:00,231.08,231.1,230.67,230.79,9440.0,230.5773,230.5972,230.1682,230.2879,9440.0
2025-02-24 13:10:00,230.75,230.9,230.48,230.66,6245.0,230.248,230.3977,229.9786,230.1582,6245.0
2025-02-24 13:20:00,230.59,230.73,230.31,230.34,20953.0,230.0883,230.228,229.809,229.8389,20953.0
2025-02-24 13:30:00,230.3,230.72,230.3,230.58,9200.0,229.799,230.2181,229.799,230.0784,9200.0
2025-02-24 13:40:00,230.58,230.71,230.18,230.69,18964.0,230.0784,230.2081,229.6792,230.1881,18964.0
2025-02-24 13:50:00,230.72,230.73,230.31,230.6,7883.0,230.2181,230.228,229.809,230.0983,7883.0
2025-02-24 14:00:00,230.59,231.06,230.47,230.74,13144.0,230.0883,230.5573,229.9686,230.238,13144.0
2025-02-24 14:10:00,230.74,230.84,230.65,230.68,5061.0,230.238,230.3378,230.1482,230.1782,5061.0
2025-02-24 14:20:00,230.68,230.94,230.57,230.84,26217.0,230.1782,230.4376,230.0684,230.3378,26217.0
2025-02-24 14:30:00,230.77,231.08,229.98,230.07,6413.0,230.268,230.5773,229.4797,229.5695,6413.0
2025-02-24 14:40:00,229.94,230.18,229.93,229.93,6506.0,229.4398,229.6792,229.4298,229.4298,6506.0
2025-02-24 14:50:00,229.83,230.22,229.79,230.09,30100.0,229.33,229.7192,229.2901,229.5894,30100.0
2025-02-24 15:00:00,230.23,230.62,229.91,230.21,24460.0,229.7291,230.1183,229.4098,229.7092,24460.0
2025-02-24 15:10:00,230.13,230.19,229.34,230.01,30994.0,229.6293,229.6892,228.8411,229.5096,30994.0
2025-02-24 15:20:00,229.88,230.25,229.84,230.04,20385.0,229.3799,229.7491,229.34,229.5395,20385.0
2025-02-24 15:30:00,230.05,230.39,229.75,229.97,49225.0,229.5495,229.8888,229.2502,229.4697,49225.0
2025-02-24 15:40:00,229.87,230.07,229.24,229.46,16734.0,229.3699,229.5695,228.7413,228.9608,16734.0
2025-02-24 15:50:00,229.55,230.05,229.18,229.64,114690.0,229.0506,229.5495,228.6814,229.1404,114690.0
2025-02-25 09:30:00,229.4,230.83,229.24,229.67,13991.0,228.9009,230.3278,228.7413,229.1703,13991.0
2025-02-25 09:40:00,229.71,230.99,229.64,230.96,7514.0,229.2103,230.4875,229.1404,230.4575,7514.0
2025-02-25 09:50:00,230.62,231.57,230.42,231.57,8957.0,230.1183,231.0662,229.9187,231.0662,8957.0
2025-02-25 10:00:00,231.15,232.12,230.65,231.16,16454.0,230.6471,231.615,230.1482,230.6571,16454.0
2025-02-25 10:10:00,230.99,231.58,230.76,231.41,6517.0,230.4875,231.0762,230.258,230.9066,6517.0
2025-02-25 10:20:00,231.2,231.47,230.84,231.36,8596.0,230.697,230.9664,230.3378,230.8567,8596.0
2025-02-25 10:30:00,231.25,232.75,231.24,232.53,5866.0,230.7469,232.2436,230.7369,232.0241,5866.0
2025-02-25 10:40:00,232.5,233.42,232.36,233.12,16537.0,231.9942,232.9122,231.8545,232.6128,16537.0
2025-02-25 10:50:00,233.14,233.69,233.1,233.52,9291.0,232.6328,233.1816,232.5929,233.012,9291.0
2025-02-25 11:00:00,233.21,233.32,232.68,232.81,10146.0,232.7026,232.8124,232.1738,232.3035,10146.0
2025-02-25 11:10:00,232.91,232.97,231.47,231.57,12960.0,232.4033,232.4632,230.9664,231.0662,12960.0
2025-02-25 11:20:00,231.46,232.22,231.4,231.99,8567.0,230.9565,231.7148,230.8966,231.4853,8567.0
2025-02-25 11:30:00,232.02,232.02,231.35,231.88,5552.0,231.5152,231.5152,230.8467,231.3755,5552.0
2025-02-25 11:40:00,231.75,231.91,231.42,231.85,5717.0,231.2458,231.4055,230.9165,231.3456,5717.0
2025-02-25 11:50:00,231.85,232.04,231.73,231.79,7897.0,231.3456,231.5352,231.2259,231.2857,7897.0
2025-02-25 12:00:00,231.85,231.85,230.9,230.94,5504.0,231.3456,231.3456,230.3977,230.4376,5504.0
2025-02-25 12:10:00,231.01,231.01,230.88,230.96,874.0,230.5074,230.5074,230.3777,230.4575,874.0
2025-02-25 12:20:00,230.99,231.78,230.78,231.71,5453.0,230.4875,231.2758,230.2779,231.2059,5453.0
2025-02-25 12:30:00,231.72,232.04,231.72,232.0,4830.0,231.2159,231.5352,231.2159,231.4953,4830.0
2025-02-25 12:40:00,232.02,232.03,231.81,231.93,12385.0,231.5152,231.5252,231.3057,231.4254,12385.0
2025-02-25 12:50:00,231.88,233.17,231.87,233.11,8565.0,231.3755,232.6627,231.3656,232.6029,8565.0
2025-02-25 13:00:00,233.16,233.61,233.15,233.56,5663.0,232.6528,233.1018,232.6428,233.0519,5663.0
2025-02-25 13:10:00,233.56,233.57,233.05,233.3,4726.0,233.0519,233.0619,232.543,232.7925,4726.0
2025-02-25 13:20:00,233.23,233.48,233.21,233.32,5796.0,232.7226,232.9721,232.7026,232.8124,5796.0
2025-02-25 13:30:00,233.31,234.02,233.3,233.99,4379.0,232.8024,233.5109,232.7925,233.481,4379.0
2025-02-25 13:40:00,233.9,234.53,233.9,234.53,5149.0,233.3911,234.0198,233.3911,234.0198,5149.0
2025-02-25 13:50:00,234.6,234.6,234.13,234.36,3900.0,234.0896,234.0896,233.6206,233.8501,3900.0
2025-02-25 14:00:00,234.19,234.36,233.95,234.02,5570.0,233.6805,233.8501,233.441,233.5109,5570.0
2025-02-25 14:10:00,233.92,234.06,233.17,233.44,10254.0,233.4111,233.5508,232.6627,232.9321,10254.0
2025-02-25 14:20:00,233.53,233.57,233.21,233.21,3500.0,233.022,233.0619,232.7026,232.7026,3500.0
2025-02-25 14:30:00,233.3,234.6,233.24,234.54,6876.0,232.7925,234.0896,232.7326,234.0298,6876.0
2025-02-25 14:40:00,234.64,235.05,234.5,234.75,11807.0,234.1295,234.5386,233.9898,234.2393,11807.0
2025-02-25 14:50:00,234.75,235.09,234.59,234.83,10444.0,234.2393,234.5786,234.0796,234.3191,10444.0
2025-02-25 15:00:00,234.65,234.68,233.92,233.97,4951.0,234.1395,234.1694,233.4111,233.461,4951.0
2025-02-25 15:10:00,234.03,234.62,233.82,234.62,6676.0,233.5209,234.1096,233.3113,234.1096,6676.0
2025-02-25 15:20:00,234.74,235.14,234.67,234.9,33200.0,234.2293,234.6284,234.1595,234.389,33200.0
2025-02-25 15:30:00,234.9,235.42,234.8,235.04,11921.0,234.389,234.9078,234.2892,234.5287,11921.0
2025-02-25 15:40:00,235.08,236.13,234.81,235.9,17133.0,234.5686,235.6163,234.2992,235.3868,17133.0
2025-02-25 15:50:00,235.8,236.31,235.57,236.11,76499.0,235.287,235.7959,235.0575,235.5963,76499.0
2025-02-26 09:30:00,236.46,236.63,235.08,236.28,17488.0,235.9456,236.1152,234.5686,235.766,17488.0
2025-02-26 09:40:00,236.14,236.46,235.89,236.2,19764.0,235.6263,235.9456,235.3768,235.6861,19764.0
2025-02-26 09:50:00,236.23,236.38,234.46,235.19,4954.0,235.7161,235.8658,233.9499,234.6783,4954.0
2025-02-26 10:00:00,235.5,235.79,235.27,235.7,8989.0,234.9877,235.277,234.7582,235.1872,8989.0
2025-02-26 10:10:00,235.7,235.76,233.96,233.96,8055.0,235.1872,235.2471,233.451,233.451,8055.0
2025-02-26 10:20:00,234.23,234.63,234.1,234.4,3037.0,233.7204,234.1196,233.5907,233.8901,3037.0
2025-02-26 10:30:00,234.62,235.07,234.54,234.55,3164.0,234.1096,234.5586,234.0298,234.0397,3164.0
2025-02-26 10:40:00,234.7,235.48,234.63,235.41,3305.0,234.1894,234.9677,234.1196,234.8979,3305.0
2025-02-26 10:50:00,235.5,235.51,235.22,235.27,1400.0,234.9877,234.9976,234.7083,234.7582,1400.0
2025-02-26 11:00:00,235.21,236.02,235.17,235.82,3729.0,234.6983,235.5065,234.6584,235.307,3729.0
2025-02-26 11:10:00,235.91,235.96,235.41,235.72,7764.0,235.3968,235.4467,234.8979,235.2072,7764.0
2025-02-26 11:20:00,235.63,235.73,235.28,235.29,8050.0,235.1174,235.2172,234.7681,234.7781,8050.0
2025-02-26 11:30:00,235.28,235.47,234.9,235.05,3150.0,234.7681,234.9577,234.389,234.5386,3150.0
2025-02-26 11:40:00,235.08,235.45,234.94,235.06,4002.0,234.5686,234.9378,234.4289,234.5486,4002.0
2025-02-26 11:50:00,235.06,235.28,234.29,234.29,5949.0,234.5486,234.7681,233.7803,233.7803,5949.0
2025-02-26 12:00:00,234.29,234.57,234.29,234.41,4608.0,233.7803,234.0597,233.7803,233.9,4608.0
2025-02-26 12:10:00,234.44,234.85,234.44,234.45,5602.0,233.93,234.3391,233.93,233.9399,5602.0
2025-02-26 12:20:00,234.5,235.05,234.4,235.04,3434.0,233.9898,234.5386,233.8901,234.5287,3434.0
2025-02-26 12:30:00,235.04,235.04,234.3,234.34,3652.0,234.5287,234.5287,233.7903,233.8302,3652.0
2025-02-26 12:40:00,234.18,234.19,233.71,233.71,2171.0,233.6705,233.6805,233.2016,233.2016,2171.0
2025-02-26 12:50:00,233.72,233.72,233.0,233.41,2151.0,233.2115,233.2115,232.4931,232.9022,2151.0
2025-02-26 13:00:00,233.59,233.64,233.56,233.61,1573.0,233.0818,233.1317,233.0519,233.1018,1573.0
2025-02-26 13:10:00,233.68,233.68,233.03,233.13,4820.0,233.1716,233.1716,232.523,232.6228,4820.0
2025-02-26 13:20:00,233.22,233.48,233.05,233.05,2690.0,232.7126,232.9721,232.543,232.543,2690.0
2025-02-26 13:30:00,233.02,233.31,233.02,233.27,2680.0,232.5131,232.8024,232.5131,232.7625,2680.0
2025-02-26 13:40:00,233.18,233.18,232.68,232.68,1522.0,232.6727,232.6727,232.1738,232.1738,1522.0
2025-02-26 13:50:00,232.65,232.73,232.09,232.28,1546.0,232.1439,232.2237,231.5851,231.7747,1546.0
2025-02-26 14:00:00,232.24,232.43,232.09,232.14,2697.0,231.7348,231.9243,231.5851,231.635,2697.0
2025-02-26 14:10:00,232.27,232.71,232.13,232.71,8299.0,231.7647,232.2037,231.625,232.2037,8299.0
2025-02-26 14:20:00,232.77,233.39,232.77,233.23,3815.0,232.2636,232.8823,232.2636,232.7226,3815.0
2025-02-26 14:30:00,233.14,233.24,233.07,233.24,1014.0,232.6328,232.7326,232.563,232.7326,1014.0
2025-02-26 14:40:00,233.24,233.6,233.24,233.44,2416.0,232.7326,233.0918,232.7326,232.9321,2416.0
2025-02-26 14:50:00,233.44,233.45,232.92,233.2,4562.0,232.9321,232.9421,232.4133,232.6927,4562.0
2025-02-26 15:00:00,233.45,233.46,233.17,233.23,702.0,232.9421,232.9521,232.6627,232.7226,702.0
2025-02-26 15:10:00,233.39,233.8,233.32,233.76,5253.0,232.8823,233.2914,232.8124,233.2515,5253.0
2025-02-26 15:20:00,233.76,233.83,233.42,233.45,2426.0,233.2515,233.3213,232.9122,232.9421,2426.0
2025-02-26 15:30:00,233.42,234.17,233.42,234.12,6779.0,232.9122,233.6606,232.9122,233.6107,6779.0
2025-02-26 15:40:00,234.09,235.01,233.96,234.8,11083.0,233.5807,234.4987,233.451,234.2892,11083.0
2025-02-26 15:50:00,234.87,235.12,234.4,234.53,37709.0,234.359,234.6085,233.8901,234.0198,37709.0
2025-02-27 09:30:00,233.47,234.92,232.96,233.75,9108.0,232.9621,234.4089,232.4532,233.2415,9108.0
2025-02-27 09:40:00,234.11,234.12,233.77,234.03,607.0,233.6007,233.6107,233.2614,233.5209,607.0
2025-02-27 09:50:00,234.56,234.56,233.51,233.87,1700.0,234.0497,234.0497,233.002,233.3612,1700.0
2025-02-27 10:00:00,233.52,233.87,233.0,233.1,4431.0,233.012,233.3612,232.4931,232.5929,4431.0
2025-02-27 10:10:00,233.3,233.97,233.3,233.97,1102.0,232.7925,233.461,232.7925,233.461,1102.0
2025-02-27 10:20:00,234.0,234.78,233.59,233.59,2161.0,233.4909,234.2692,233.0818,233.0818,2161.0
2025-02-27 10:30:00,233.57,233.57,233.05,233.54,1504.0,233.0619,233.0619,232.543,233.0319,1504.0
2025-02-27 10:40:00,233.52,234.21,233.51,234.21,808.0,233.012,233.7005,233.002,233.7005,808.0
2025-02-27 10:50:00,234.0,234.04,232.98,233.09,9107.0,233.4909,233.5308,232.4731,232.5829,9107.0
2025-02-27 11:00:00,233.14,234.01,233.13,233.94,3935.0,232.6328,233.5009,232.6228,233.4311,3935.0
2025-02-27 11:10:00,234.13,234.63,233.66,234.62,2732.0,233.6206,234.1196,233.1517,234.1096,2732.0
2025-02-27 11:20:00,234.61,234.61,233.91,233.91,4264.0,234.0996,234.0996,233.4011,233.4011,4264.0
2025-02-27 11:30:00,233.86,234.09,233.45,233.45,1403.0,233.3512,233.5807,232.9421,232.9421,1403.0
2025-02-27 11:40:00,233.57,233.61,233.04,233.06,1564.0,233.0619,233.1018,232.533,232.553,1564.0
2025-02-27 11:50:00,232.89,232.89,232.3,232.3,2100.0,232.3833,232.3833,231.7946,231.7946,2100.0
2025-02-27 12:00:00,232.19,232.42,232.0,232.02,3968.0,231.6849,231.9144,231.4953,231.5152,3968.0
2025-02-27 12:10:00,232.01,232.01,231.51,231.63,2279.0,231.5053,231.5053,231.0063,231.1261,2279.0
2025-02-27 12:20:00,231.72,232.72,231.72,232.65,897.0,231.2159,232.2137,231.2159,232.1439,897.0
2025-02-27 12:30:00,232.93,233.03,232.81,233.02,1211.0,232.4233,232.523,232.3035,232.5131,1211.0
2025-02-27 12:40:00,232.74,232.74,232.27,232.27,6486.0,232.2337,232.2337,231.7647,231.7647,6486.0
2025-02-27 12:50:00,232.32,232.4,232.08,232.4,761.0,231.8146,231.8944,231.5751,231.8944,761.0
2025-02-27 13:00:00,232.54,232.9,232.37,232.5,2537.0,232.0341,232.3933,231.8645,231.9942,2537.0
2025-02-27 13:10:00,232.33,233.0,232.32,232.73,2471.0,231.8246,232.4931,231.8146,232.2237,2471.0
2025-02-27 13:20:00,232.69,232.82,232.56,232.56,800.0,232.1838,232.3135,232.0541,232.0541,800.0
2025-02-27 13:30:00,232.65,232.92,232.52,232.92,1300.0,232.1439,232.4133,232.0141,232.4133,1300.0
2025-02-27 13:40:00,233.02,233.02,232.72,232.89,3031.0,232.5131,232.5131,232.2137,232.3833,3031.0
2025-02-27 13:50:00,232.99,232.99,232.71,232.81,1501.0,232.4831,232.4831,232.2037,232.3035,1501.0
2025-02-27 14:00:00,232.77,232.94,232.59,232.68,2296.0,232.2636,232.4332,232.084,232.1738,2296.0
2025-02-27 14:10:00,232.66,232.68,232.46,232.58,4534.0,232.1538,232.1738,231.9543,232.074,4534.0
2025-02-27 14:20:00,232.65,232.77,232.2,232.26,4042.0,232.1439,232.2636,231.6948,231.7547,4042.0
2025-02-27 14:30:00,232.17,232.17,231.64,231.64,1490.0,231.6649,231.6649,231.1361,231.1361,1490.0
2025-02-27 14:40:00,231.69,231.77,231.31,231.52,2710.0,231.186,231.2658,230.8068,231.0163,2710.0
2025-02-27 14:50:00,231.69,231.75,231.24,231.47,1525.0,231.186,231.2458,230.7369,230.9664,1525.0
2025-02-27 15:00:00,231.3,231.61,231.24,231.42,2603.0,230.7968,231.1061,230.7369,230.9165,2603.0
2025-02-27 15:10:00,231.33,231.47,231.13,231.38,3826.0,230.8267,230.9664,230.6272,230.8766,3826.0
2025-02-27 15:20:00,231.33,231.49,231.1,231.34,2667.0,230.8267,230.9864,230.5972,230.8367,2667.0
2025-02-27 15:30:00,230.94,231.34,230.93,230.94,5974.0,230.4376,230.8367,230.4276,230.4376,5974.0
2025-02-27 15:40:00,230.73,231.37,230.73,231.25,7663.0,230.228,230.8667,230.228,230.7469,7663.0
2025-02-27 15:50:00,231.37,231.5,230.78,231.2,43394.0,230.8667,230.9964,230.2779,230.697,43394.0
2025-02-28 09:30:00,231.47,231.57,230.29,231.56,7636.0,230.9664,231.0662,229.789,231.0562,7636.0
2025-02-28 09:40:00,230.83,232.3,229.95,230.55,12123.0,230.3278,231.7946,229.4497,230.0484,12123.0
2025-02-28 09:50:00,230.54,231.73,230.53,231.04,6716.0,230.0385,231.2259,230.0285,230.5374,6716.0
2025-02-28 10:00:00,231.55,231.59,230.94,231.14,3688.0,231.0463,231.0862,230.4376,230.6372,3688.0
2025-02-28 10:10:00,231.19,231.47,230.87,230.87,2790.0,230.687,230.9664,230.3677,230.3677,2790.0
2025-02-28 10:20:00,230.81,231.19,230.53,231.19,6010.0,230.3079,230.687,230.0285,230.687,6010.0
2025-02-28 10:30:00,230.79,231.67,230.66,230.77,6478.0,230.2879,231.166,230.1582,230.268,6478.0
2025-02-28 10:40:00,230.95,231.02,230.16,230.21,2508.0,230.4476,230.5174,229.6593,229.7092,2508.0
2025-02-28 10:50:00,230.43,230.73,230.26,230.54,3303.0,229.9287,230.228,229.7591,230.0385,3303.0
2025-02-28 11:00:00,230.54,230.86,230.29,230.36,3898.0,230.0385,230.3578,229.789,229.8588,3898.0
2025-02-28 11:10:00,230.4,230.71,230.39,230.56,3464.0,229.8988,230.2081,229.8888,230.0584,3464.0
2025-02-28 11:20:00,230.53,230.63,229.84,230.0,3153.0,230.0285,230.1283,229.34,229.4996,3153.0
2025-02-28 11:30:00,230.21,230.56,230.08,230.54,1406.0,229.7092,230.0584,229.5795,230.0385,1406.0
2025-02-28 11:40:00,230.38,230.72,230.37,230.71,1603.0,229.8788,230.2181,229.8688,230.2081,1603.0
2025-02-28 11:50:00,230.69,230.72,230.25,230.25,4339.0,230.1881,230.2181,229.7491,229.7491,4339.0
2025-02-28 12:00:00,230.44,230.52,230.11,230.11,2610.0,229.9387,230.0185,229.6094,229.6094,2610.0
2025-02-28 12:10:00,230.26,230.29,230.0,230.12,1960.0,229.7591,229.789,229.4996,229.6194,1960.0
2025-02-28 12:20:00,229.93,229.96,229.32,229.54,1629.0,229.4298,229.4597,228.8211,229.0406,1629.0
2025-02-28 12:30:00,229.53,229.57,229.15,229.35,1963.0,229.0307,229.0706,228.6515,228.851,1963.0
2025-02-28 12:40:00,229.12,229.22,228.59,228.86,3215.0,228.6215,228.7213,228.0927,228.3621,3215.0
2025-02-28 12:50:00,228.64,229.13,228.64,228.96,3595.0,228.1426,228.6315,228.1426,228.4619,3595.0
2025-02-28 13:00:00,228.78,228.96,228.47,228.47,2107.0,228.2823,228.4619,227.973,227.973,2107.0
2025-02-28 13:10:00,228.51,228.87,228.22,228.65,4710.0,228.0129,228.3721,227.7235,228.1526,4710.0
2025-02-28 13:20:00,228.66,228.86,228.33,228.82,1500.0,228.1625,228.3621,227.8333,228.3222,1500.0
2025-02-28 13:30:00,228.59,229.18,228.56,229.06,3790.0,228.0927,228.6814,228.0628,228.5617,3790.0
2025-02-28 13:40:00,229.18,229.18,228.76,228.89,4475.0,228.6814,228.6814,228.2623,228.392,4475.0
2025-02-28 13:50:00,228.99,229.33,228.23,228.23,4524.0,228.4918,228.8311,227.7335,227.7335,4524.0
2025-02-28 14:00:00,228.16,229.13,228.16,228.89,9398.0,227.6636,228.6315,227.6636,228.392,9398.0
2025-02-28 14:10:00,228.84,229.07,228.62,228.91,4492.0,228.3422,228.5717,228.1226,228.412,4492.0
2025-02-28 14:20:00,229.02,229.12,228.76,228.87,2603.0,228.5218,228.6215,228.2623,228.3721,2603.0
2025-02-28 14:30:00,228.97,229.19,228.34,228.73,18787.0,228.4719,228.6914,227.8432,228.2324,18787.0
2025-02-28 14:40:00,228.68,228.83,228.51,228.72,3253.0,228.1825,228.3322,228.0129,228.2224,3253.0
2025-02-28 14:50:00,228.63,228.77,228.43,228.76,5184.0,228.1326,228.2723,227.933,228.2623,5184.0
2025-02-28 15:00:00,228.75,229.3,228.65,229.23,7311.0,228.2523,228.8012,228.1526,228.7313,7311.0
2025-02-28 15:10:00,229.05,229.37,229.03,229.04,2561.0,228.5517,228.871,228.5317,228.5417,2561.0
2025-02-28 15:20:00,229.05,229.82,228.84,229.82,7855.0,228.5517,229.32,228.3422,229.32,7855.0
2025-02-28 15:30:00,229.87,229.92,229.44,229.76,8763.0,229.3699,229.4198,228.9408,229.2602,8763.0
2025-02-28 15:40:00,229.94,231.19,229.82,230.92,13521.0,229.4398,230.687,229.32,230.4176,13521.0
2025-02-28 15:50:00,231.17,233.65,230.79,233.51,142269.0,230.6671,233.1417,230.2879,233.002,142269.0
2025-03-03 09:30:00,234.1,235.0,232.3,232.99,24397.0,233.5907,234.4888,231.7946,232.4831,24397.0
2025-03-03 09:40:00,233.11,235.4,232.42,232.79,9996.0,232.6029,234.8879,231.9144,232.2836,9996.0
2025-03-03 09:50:00,232.7,233.52,232.38,232.59,2584.0,232.1938,233.012,231.8745,232.084,2584.0
2025-03-03 10:00:00,232.24,233.73,231.39,233.68,16555.0,231.7348,233.2215,230.8866,233.1716,16555.0
2025-03-03 10:10:00,233.7,234.5,233.7,234.5,4607.0,233.1916,233.9898,233.1916,233.9898,4607.0
2025-03-03 10:20:00,234.49,235.48,234.29,235.48,8388.0,233.9799,234.9677,233.7803,234.9677,8388.0
2025-03-03 10:30:00,235.31,235.85,234.98,235.85,5260.0,234.7981,235.3369,234.4688,235.3369,5260.0
2025-03-03 10:40:00,235.53,236.12,235.08,235.47,4786.0,235.0176,235.6063,234.5686,234.9577,4786.0
2025-03-03 10:50:00,235.34,235.44,234.9,234.92,1810.0,234.828,234.9278,234.389,234.4089,1810.0
2025-03-03 11:00:00,234.92,235.31,234.92,235.18,2300.0,234.4089,234.7981,234.4089,234.6684,2300.0
2025-03-03 11:10:00,235.34,235.37,234.82,234.84,1800.0,234.828,234.8579,234.3091,234.3291,1800.0
2025-03-03 11:20:00,235.19,236.03,235.18,235.46,3611.0,234.6783,235.5165,234.6684,234.9478,3611.0
2025-03-03 11:30:00,235.53,235.74,235.17,235.17,1918.0,235.0176,235.2271,234.6584,234.6584,1918.0
2025-03-03 11:40:00,235.36,236.23,235.34,236.23,3119.0,234.848,235.7161,234.828,235.7161,3119.0
2025-03-03 11:50:00,236.28,236.44,235.71,235.71,2531.0,235.766,235.9256,235.1972,235.1972,2531.0
2025-03-03 12:00:00,235.7,235.81,235.37,235.71,3736.0,235.1872,235.297,234.8579,235.1972,3736.0
2025-03-03 12:10:00,235.71,235.98,235.66,235.98,2880.0,235.1972,235.4666,235.1473,235.4666,2880.0
2025-03-03 12:20:00,236.04,236.12,235.6,235.78,1750.0,235.5265,235.6063,235.0874,235.2671,1750.0
2025-03-03 12:30:00,235.82,236.06,235.69,235.75,2500.0,235.307,235.5464,235.1773,235.2371,2500.0
2025-03-03 12:40:00,235.69,236.0,235.61,235.82,2407.0,235.1773,235.4866,235.0974,235.307,2407.0
2025-03-03 12:50:00,235.79,235.79,235.33,235.51,4333.0,235.277,235.277,234.818,234.9976,4333.0
2025-03-03 13:00:00,235.52,235.7,235.17,235.25,2482.0,235.0076,235.1872,234.6584,234.7382,2482.0
2025-03-03 13:10:00,235.05,235.43,234.76,235.43,5220.0,234.5386,234.9178,234.2493,234.9178,5220.0
2025-03-03 13:20:00,235.4,235.46,234.67,234.68,1917.0,234.8879,234.9478,234.1595,234.1694,1917.0
2025-03-03 13:30:00,234.83,234.85,234.59,234.75,1926.0,234.3191,234.3391,234.0796,234.2393,1926.0
2025-03-03 13:40:00,234.59,234.8,234.36,234.51,2495.0,234.0796,234.2892,233.8501,233.9998,2495.0
2025-03-03 13:50:00,234.54,234.54,234.0,234.11,2506.0,234.0298,234.0298,233.4909,233.6007,2506.0
2025-03-03 14:00:00,234.01,234.42,233.92,234.26,3317.0,233.5009,233.91,233.4111,233.7504,3317.0
2025-03-03 14:10:00,234.09,234.39,233.9,234.0,2793.0,233.5807,233.8801,233.3911,233.4909,2793.0
2025-03-03 14:20:00,234.01,234.39,233.99,234.31,2420.0,233.5009,233.8801,233.481,233.8003,2420.0
2025-03-03 14:30:00,234.49,234.67,234.25,234.56,2812.0,233.9799,234.1595,233.7404,234.0497,2812.0
2025-03-03 14:40:00,234.53,235.04,234.5,234.5,4128.0,234.0198,234.5287,233.9898,233.9898,4128.0
2025-03-03 14:50:00,234.55,234.68,233.66,233.66,5406.0,234.0397,234.1694,233.1517,233.1517,5406.0
2025-03-03 15:00:00,233.65,233.76,232.94,233.1,5618.0,233.1417,233.2515,232.4332,232.5929,5618.0
2025-03-03 15:10:00,233.2,233.45,232.88,232.88,3801.0,232.6927,232.9421,232.3734,232.3734,3801.0
2025-03-03 15:20:00,232.93,233.31,232.82,233.07,5353.0,232.4233,232.8024,232.3135,232.563,5353.0
2025-03-03 15:30:00,232.93,233.27,232.84,232.88,5273.0,232.4233,232.7625,232.3335,232.3734,5273.0
2025-03-03 15:40:00,232.8,233.36,232.56,233.27,11834.0,232.2935,232.8523,232.0541,232.7625,11834.0
2025-03-03 15:50:00,233.13,233.24,232.7,233.19,51630.0,232.6228,232.7326,232.1938,232.6827,51630.0
2025-03-04 09:30:00,233.44,233.62,231.82,232.84,18381.0,232.9321,233.1118,231.3157,232.3335,18381.0
2025-03-04 09:40:00,232.81,232.81,229.89,230.35,18156.0,232.3035,232.3035,229.3899,229.8489,18156.0
2025-03-04 09:50:00,229.91,229.91,228.95,229.18,9761.0,229.4098,229.4098,228.4519,228.6814,9761.0
2025-03-04 10:00:00,229.34,229.72,228.41,228.44,11060.0,228.8411,229.2202,227.9131,227.943,11060.0
2025-03-04 10:10:00,228.28,228.49,227.52,227.53,8903.0,227.7834,227.9929,227.025,227.035,8903.0
2025-03-04 10:20:00,227.96,228.35,227.46,227.89,6859.0,227.4641,227.8532,226.9652,227.3942,6859.0
2025-03-04 10:30:00,227.89,228.8,227.88,228.56,6398.0,227.3942,228.3022,227.3842,228.0628,6398.0
2025-03-04 10:40:00,228.56,228.8,227.75,228.06,9165.0,228.0628,228.3022,227.2545,227.5639,9165.0
2025-03-04 10:50:00,227.88,227.88,227.1,227.1,5076.0,227.3842,227.3842,226.6059,226.6059,5076.0
2025-03-04 11:00:00,227.24,228.17,227.08,227.77,8404.0,226.7456,227.6736,226.586,227.2745,8404.0
2025-03-04 11:10:00,227.89,228.43,227.68,228.43,11944.0,227.3942,227.933,227.1847,227.933,11944.0
2025-03-04 11:20:00,228.16,228.3,227.94,228.3,2805.0,227.6636,227.8033,227.4441,227.8033,2805.0
2025-03-04 11:30:00,228.17,228.4,227.77,227.78,3021.0,227.6736,227.9031,227.2745,227.2845,3021.0
2025-03-04 11:40:00,227.78,228.29,227.78,228.29,6300.0,227.2845,227.7934,227.2845,227.7934,6300.0
2025-03-04 11:50:00,228.34,228.64,228.12,228.5,2631.0,227.8432,228.1426,227.6237,228.0029,2631.0
2025-03-04 12:00:00,228.63,228.82,228.21,228.21,5864.0,228.1326,228.3222,227.7135,227.7135,5864.0
2025-03-04 12:10:00,228.28,228.83,228.27,228.82,4123.0,227.7834,228.3322,227.7734,228.3222,4123.0
2025-03-04 12:20:00,229.02,229.4,228.73,229.4,2600.0,228.5218,228.9009,228.2324,228.9009,2600.0
2025-03-04 12:30:00,229.25,229.82,229.25,229.43,1633.0,228.7513,229.32,228.7513,228.9309,1633.0
2025-03-04 12:40:00,229.62,229.77,229.23,229.66,3469.0,229.1205,229.2701,228.7313,229.1604,3469.0
2025-03-04 12:50:00,229.5,229.62,229.12,229.12,5748.0,229.0007,229.1205,228.6215,228.6215,5748.0
2025-03-04 13:00:00,229.24,229.57,229.24,229.56,1200.0,228.7413,229.0706,228.7413,229.0606,1200.0
2025-03-04 13:10:00,229.75,230.16,229.63,229.64,3151.0,229.2502,229.6593,229.1304,229.1404,3151.0
2025-03-04 13:20:00,229.67,229.7,229.44,229.7,1762.0,229.1703,229.2003,228.9408,229.2003,1762.0
2025-03-04 13:30:00,229.53,230.0,229.53,230.0,3181.0,229.0307,229.4996,229.0307,229.4996,3181.0
2025-03-04 13:40:00,230.02,230.41,230.02,230.26,1637.0,229.5196,229.9087,229.5196,229.7591,1637.0
2025-03-04 13:50:00,230.69,231.2,230.63,231.2,1457.0,230.1881,230.697,230.1283,230.697,1457.0
2025-03-04 14:00:00,231.11,232.21,231.11,232.16,3890.0,230.6072,231.7048,230.6072,231.6549,3890.0
2025-03-04 14:10:00,231.95,231.95,231.7,231.85,2643.0,231.4454,231.4454,231.1959,231.3456,2643.0
2025-03-04 14:20:00,231.85,232.26,231.69,231.94,4515.0,231.3456,231.7547,231.186,231.4354,4515.0
2025-03-04 14:30:00,231.97,232.45,231.86,232.29,4552.0,231.4653,231.9443,231.3556,231.7846,4552.0
2025-03-04 14:40:00,232.46,232.68,232.29,232.49,6673.0,231.9543,232.1738,231.7846,231.9842,6673.0
2025-03-04 14:50:00,232.51,232.86,232.45,232.66,3361.0,232.0042,232.3534,231.9443,232.1538,3361.0
2025-03-04 15:00:00,232.72,232.9,232.49,232.56,12224.0,232.2137,232.3933,231.9842,232.0541,12224.0
2025-03-04 15:10:00,232.56,233.02,232.56,232.98,5592.0,232.0541,232.5131,232.0541,232.4731,5592.0
2025-03-04 15:20:00,232.95,233.67,232.81,233.2,6431.0,232.4432,233.1616,232.3035,232.6927,6431.0
2025-03-04 15:30:00,233.12,233.19,232.17,232.3,11063.0,232.6128,232.6827,231.6649,231.7946,11063.0
2025-03-04 15:40:00,232.19,232.69,231.96,232.13,21394.0,231.6849,232.1838,231.4554,231.625,21394.0
2025-03-04 15:50:00,232.18,232.18,230.98,231.26,76768.0,231.6749,231.6749,230.4775,230.7569,76768.0
2025-03-05 09:30:00,227.71,228.0,225.01,226.13,27195.0,227.2146,227.504,224.5205,225.638,27195.0
2025-03-05 09:40:00,226.13,228.14,226.13,227.1,28187.0,225.638,227.6437,225.638,226.6059,28187.0
2025-03-05 09:50:00,227.25,227.35,224.7,224.71,27921.0,226.7556,226.8554,224.2112,224.2211,27921.0
2025-03-05 10:00:00,225.15,226.02,224.28,224.95,23247.0,224.6602,225.5283,223.7921,224.4606,23247.0
2025-03-05 10:10:00,225.05,225.41,222.57,222.73,18917.0,224.5604,224.9196,222.0858,222.2454,18917.0
2025-03-05 10:20:00,222.66,223.06,221.07,221.17,28946.0,222.1756,222.5747,220.5891,220.6888,28946.0
2025-03-05 10:30:00,221.28,222.21,220.73,221.14,30004.0,220.7986,221.7266,220.2498,220.6589,30004.0
2025-03-05 10:40:00,221.54,221.64,220.8,221.17,15394.0,221.058,221.1578,220.3196,220.6888,15394.0
2025-03-05 10:50:00,221.22,222.54,221.05,221.66,18722.0,220.7387,222.0559,220.5691,221.1778,18722.0
2025-03-05 11:00:00,221.85,221.85,221.12,221.42,3311.0,221.3674,221.3674,220.6389,220.9383,3311.0
2025-03-05 11:10:00,221.33,221.35,220.42,220.53,5967.0,220.8485,220.8684,219.9405,220.0502,5967.0
2025-03-05 11:20:00,220.41,221.27,220.4,220.49,26883.0,219.9305,220.7886,219.9205,220.0103,26883.0
2025-03-05 11:30:00,220.65,220.98,220.46,220.91,3188.0,220.17,220.4993,219.9804,220.4294,3188.0
2025-03-05 11:40:00,220.69,220.69,220.14,220.14,2097.0,220.2099,220.2099,219.6611,219.6611,2097.0
2025-03-05 11:50:00,220.0,220.97,219.76,220.71,19076.0,219.5214,220.4893,219.2819,220.2298,19076.0
2025-03-05 12:00:00,220.81,221.82,220.74,221.72,13397.0,220.3296,221.3374,220.2598,221.2376,13397.0
2025-03-05 12:10:00,221.88,222.6,221.47,222.32,3510.0,221.3973,222.1157,220.9882,221.8363,3510.0
2025-03-05 12:20:00,222.76,223.48,222.46,223.48,13718.0,222.2754,222.9938,221.976,222.9938,13718.0
2025-03-05 12:30:00,223.49,223.56,223.11,223.12,2944.0,223.0038,223.0736,222.6246,222.6346,2944.0
2025-03-05 12:40:00,223.21,223.35,223.02,223.2,3819.0,222.7244,222.8641,222.5348,222.7144,3819.0
2025-03-05 12:50:00,223.2,223.62,223.09,223.28,9114.0,222.7144,223.1335,222.6047,222.7943,9114.0
2025-03-05 13:00:00,223.25,223.41,222.41,222.46,4521.0,222.7643,222.924,221.9261,221.976,4521.0
2025-03-05 13:10:00,222.73,222.91,222.52,222.58,2480.0,222.2454,222.4251,222.0359,222.0958,2480.0
2025-03-05 13:20:00,222.6,222.95,222.6,222.93,4721.0,222.1157,222.465,222.1157,222.445,4721.0
2025-03-05 13:30:00,222.91,222.98,222.16,222.37,7717.0,222.4251,222.4949,221.6767,221.8862,7717.0
2025-03-05 13:40:00,222.27,223.42,222.26,223.42,2318.0,221.7864,222.9339,221.7765,222.9339,2318.0
2025-03-05 13:50:00,223.54,224.15,223.28,224.15,7694.0,223.0537,223.6624,222.7943,223.6624,7694.0
2025-03-05 14:00:00,224.0,224.33,223.84,224.33,9044.0,223.5127,223.842,223.353,223.842,9044.0
2025-03-05 14:10:00,224.42,224.62,224.13,224.21,4136.0,223.9318,224.1313,223.6424,223.7222,4136.0
2025-03-05 14:20:00,224.25,224.7,224.01,224.25,3497.0,223.7621,224.2112,223.5227,223.7621,3497.0
2025-03-05 14:30:00,224.27,224.27,223.76,223.76,6268.0,223.7821,223.7821,223.2732,223.2732,6268.0
2025-03-05 14:40:00,223.92,224.07,223.69,223.7,7587.0,223.4329,223.5825,223.2034,223.2133,7587.0
2025-03-05 14:50:00,223.84,224.6,223.64,224.16,9825.0,223.353,224.1114,223.1535,223.6723,9825.0
2025-03-05 15:00:00,224.33,224.69,224.28,224.48,16408.0,223.842,224.2012,223.7921,223.9916,16408.0
2025-03-05 15:10:00,224.48,224.71,223.93,224.14,17430.0,223.9916,224.2211,223.4428,223.6524,17430.0
2025-03-05 15:20:00,224.33,224.66,224.16,224.58,6708.0,223.842,224.1712,223.6723,224.0914,6708.0
2025-03-05 15:30:00,224.41,224.52,224.03,224.23,7987.0,223.9218,224.0316,223.5426,223.7422,7987.0
2025-03-05 15:40:00,224.23,224.72,224.04,224.04,18810.0,223.7422,224.2311,223.5526,223.5526,18810.0
2025-03-05 15:50:00,224.04,224.33,223.23,223.66,88460.0,223.5526,223.842,222.7444,223.1734,88460.0
2025-03-06 09:30:00,223.85,225.59,221.5,221.97,23443.0,223.363,225.0992,221.0181,221.4871,23443.0
2025-03-06 09:40:00,222.0,222.47,220.97,222.33,25458.0,221.517,221.986,220.4893,221.8463,25458.0
2025-03-06 09:50:00,222.47,222.86,219.68,219.99,17902.0,221.986,222.3752,219.2021,219.5114,17902.0
2025-03-06 10:00:00,219.98,222.57,219.87,222.57,23396.0,219.5014,222.0858,219.3917,222.0858,23396.0
2025-03-06 10:10:00,222.45,223.29,222.34,223.23,22583.0,221.9661,222.8042,221.8563,222.7444,22583.0
2025-03-06 10:20:00,223.23,223.26,221.99,223.2,7379.0,222.7444,222.7743,221.5071,222.7144,7379.0
2025-03-06 10:30:00,223.11,224.46,223.02,224.46,11310.0,222.6246,223.9717,222.5348,223.9717,11310.0
2025-03-06 10:40:00,224.32,224.41,223.27,223.28,11307.0,223.832,223.9218,222.7843,222.7943,11307.0
2025-03-06 10:50:00,223.27,224.38,222.83,224.16,37018.0,222.7843,223.8919,222.3452,223.6723,37018.0
2025-03-06 11:00:00,224.34,225.2,224.34,225.15,3886.0,223.8519,224.7101,223.8519,224.6602,3886.0
2025-03-06 11:10:00,225.03,225.55,224.56,225.33,11414.0,224.5404,225.0593,224.0715,224.8398,11414.0
2025-03-06 11:20:00,225.13,225.5,224.8,225.5,5967.0,224.6402,225.0094,224.3109,225.0094,5967.0
2025-03-06 11:30:00,225.47,226.0,225.15,225.5,10135.0,224.9795,225.5083,224.6602,225.0094,10135.0
2025-03-06 11:40:00,225.3,226.02,225.14,225.65,10407.0,224.8099,225.5283,224.6502,225.1591,10407.0
2025-03-06 11:50:00,225.77,225.77,224.91,225.12,9057.0,225.2788,225.2788,224.4207,224.6302,9057.0
2025-03-06 12:00:00,225.14,225.36,224.69,225.22,7377.0,224.6502,224.8697,224.2012,224.73,7377.0
2025-03-06 12:10:00,225.22,225.38,224.71,225.08,8570.0,224.73,224.8897,224.2211,224.5903,8570.0
2025-03-06 12:20:00,225.15,225.48,224.32,224.32,6854.0,224.6602,224.9895,223.832,223.832,6854.0
2025-03-06 12:30:00,224.5,224.75,224.26,224.44,4963.0,224.0116,224.2611,223.7721,223.9517,4963.0
2025-03-06 12:40:00,224.51,225.01,224.28,224.52,7529.0,224.0216,224.5205,223.7921,224.0316,7529.0
2025-03-06 12:50:00,224.5,225.62,224.3,225.61,12942.0,224.0116,225.1292,223.812,225.1192,12942.0
2025-03-06 13:00:00,225.48,225.48,224.43,224.48,6370.0,224.9895,224.9895,223.9417,223.9916,6370.0
2025-03-06 13:10:00,224.51,224.51,223.11,224.26,14286.0,224.0216,224.0216,222.6246,223.7721,14286.0
2025-03-06 13:20:00,224.26,224.78,224.04,224.39,41657.0,223.7721,224.291,223.5526,223.9018,41657.0
2025-03-06 13:30:00,224.31,224.34,223.26,223.26,6957.0,223.822,223.8519,222.7743,222.7743,6957.0
2025-03-06 13:40:00,223.12,223.42,222.75,222.87,2944.0,222.6346,222.9339,222.2654,222.3851,2944.0
2025-03-06 13:50:00,222.8,223.93,222.79,223.42,7078.0,222.3153,223.4428,222.3053,222.9339,7078.0
2025-03-06 14:00:00,223.37,223.68,223.11,223.68,12278.0,222.8841,223.1934,222.6246,223.1934,12278.0
2025-03-06 14:10:00,223.72,224.29,223.53,223.53,7652.0,223.2333,223.8021,223.0437,223.0437,7652.0
2025-03-06 14:20:00,223.65,224.18,223.52,224.01,8103.0,223.1634,223.6923,223.0337,223.5227,8103.0
2025-03-06 14:30:00,223.98,224.27,223.64,224.25,10002.0,223.4927,223.7821,223.1535,223.7621,10002.0
2025-03-06 14:40:00,224.21,225.0,224.1,224.87,15801.0,223.7222,224.5105,223.6125,224.3808,15801.0
2025-03-06 14:50:00,225.0,225.56,223.94,224.18,14105.0,224.5105,225.0693,223.4528,223.6923,14105.0
2025-03-06 15:00:00,224.14,224.45,223.79,224.31,10071.0,223.6524,223.9617,223.3031,223.822,10071.0
2025-03-06 15:10:00,224.41,225.22,224.14,225.22,15345.0,223.9218,224.73,223.6524,224.73,15345.0
2025-03-06 15:20:00,225.28,225.58,224.63,225.48,9619.0,224.7899,225.0892,224.1413,224.9895,9619.0
2025-03-06 15:30:00,225.59,225.84,224.85,225.14,21443.0,225.0992,225.3487,224.3608,224.6502,21443.0
2025-03-06 15:40:00,225.06,225.69,224.86,225.48,15125.0,224.5704,225.199,224.3708,224.9895,15125.0
2025-03-06 15:50:00,225.63,225.85,224.95,225.03,67047.0,225.1391,225.3587,224.4606,224.5404,67047.0
2025-03-07 09:30:00,224.43,227.0,222.91,223.46,17110.0,223.9417,226.5062,222.4251,222.9739,17110.0
2025-03-07 09:40:00,223.49,226.39,223.11,226.05,8305.0,223.0038,225.8975,222.6246,225.5582,8305.0
2025-03-07 09:50:00,226.13,226.85,226.05,226.51,4800.0,225.638,226.3565,225.5582,226.0172,4800.0
2025-03-07 10:00:00,226.32,227.38,226.21,227.0,8917.0,225.8276,226.8853,225.7179,226.5062,8917.0
2025-03-07 10:10:00,226.77,227.0,226.06,226.06,2067.0,226.2767,226.5062,225.5682,225.5682,2067.0
2025-03-07 10:20:00,226.6,227.7,226.6,227.36,9921.0,226.107,227.2046,226.107,226.8654,9921.0
2025-03-07 10:30:00,227.46,227.46,226.35,226.36,3566.0,226.9652,226.9652,225.8576,225.8675,3566.0
2025-03-07 10:40:00,226.37,228.32,226.18,228.2,17971.0,225.8775,227.8233,225.6879,227.7035,17971.0
2025-03-07 10:50:00,228.18,228.59,227.24,227.41,7654.0,227.6836,228.0927,226.7456,226.9153,7654.0
2025-03-07 11:00:00,227.42,227.94,227.15,227.3,9742.0,226.9252,227.4441,226.6558,226.8055,9742.0
2025-03-07 11:10:00,227.25,227.49,226.94,227.03,3728.0,226.7556,226.9951,226.4463,226.5361,3728.0
2025-03-07 11:20:00,226.77,227.35,226.75,227.13,7435.0,226.2767,226.8554,226.2567,226.6359,7435.0
2025-03-07 11:30:00,227.27,227.34,226.9,227.1,2034.0,226.7756,226.8454,226.4064,226.6059,2034.0
2025-03-07 11:40:00,226.88,227.45,226.86,227.45,2607.0,226.3864,226.9552,226.3665,226.9552,2607.0
2025-03-07 11:50:00,227.27,228.03,226.99,228.03,3363.0,226.7756,227.5339,226.4962,227.5339,3363.0
2025-03-07 12:00:00,228.03,228.14,227.79,227.81,1665.0,227.5339,227.6437,227.2944,227.3144,1665.0
2025-03-07 12:10:00,227.79,228.0,227.37,227.37,3228.0,227.2944,227.504,226.8754,226.8754,3228.0
2025-03-07 12:20:00,227.39,228.08,227.23,227.93,2116.0,226.8953,227.5838,226.7357,227.4341,2116.0
2025-03-07 12:30:00,227.91,228.6,227.73,228.26,5183.0,227.4142,228.1027,227.2346,227.7634,5183.0
2025-03-07 12:40:00,228.39,230.13,228.39,229.81,8593.0,227.8931,229.6293,227.8931,229.31,8593.0
2025-03-07 12:50:00,229.67,230.68,229.56,229.56,9222.0,229.1703,230.1782,229.0606,229.0606,9222.0
2025-03-07 13:00:00,229.59,230.67,229.57,230.31,8608.0,229.0905,230.1682,229.0706,229.809,8608.0
2025-03-07 13:10:00,230.43,231.12,229.88,230.64,7542.0,229.9287,230.6172,229.3799,230.1382,7542.0
2025-03-07 13:20:00,230.79,231.01,230.34,230.34,3068.0,230.2879,230.5074,229.8389,229.8389,3068.0
2025-03-07 13:30:00,230.15,230.63,229.93,230.56,3931.0,229.6493,230.1283,229.4298,230.0584,3931.0
2025-03-07 13:40:00,230.72,231.14,230.53,231.12,3082.0,230.2181,230.6372,230.0285,230.6172,3082.0
2025-03-07 13:50:00,231.18,231.34,231.0,231.22,2519.0,230.6771,230.8367,230.4975,230.717,2519.0
2025-03-07 14:00:00,231.3,231.81,230.78,230.89,10566.0,230.7968,231.3057,230.2779,230.3877,10566.0
2025-03-07 14:10:00,230.88,231.59,230.87,231.46,5538.0,230.3777,231.0862,230.3677,230.9565,5538.0
2025-03-07 14:20:00,231.46,232.11,231.3,231.47,6019.0,230.9565,231.605,230.7968,230.9664,6019.0
2025-03-07 14:30:00,231.34,231.65,231.15,231.53,6662.0,230.8367,231.146,230.6471,231.0263,6662.0
2025-03-07 14:40:00,231.53,231.62,230.86,230.89,3370.0,231.0263,231.1161,230.3578,230.3877,3370.0
2025-03-07 14:50:00,230.81,231.35,230.81,231.14,5812.0,230.3079,230.8467,230.3079,230.6372,5812.0
2025-03-07 15:00:00,230.96,231.85,230.91,231.84,11098.0,230.4575,231.3456,230.4077,231.3356,11098.0
2025-03-07 15:10:00,231.69,231.96,231.22,231.76,16424.0,231.186,231.4554,230.717,231.2558,16424.0
2025-03-07 15:20:00,231.68,232.37,231.27,232.37,9570.0,231.176,231.8645,230.7669,231.8645,9570.0
2025-03-07 15:30:00,232.31,232.32,231.21,231.33,17341.0,231.8046,231.8146,230.707,230.8267,17341.0
2025-03-07 15:40:00,231.31,231.98,231.11,231.83,18595.0,230.8068,231.4753,230.6072,231.3256,18595.0
2025-03-07 15:50:00,231.83,232.86,231.42,232.21,102472.0,231.3256,232.3534,230.9165,231.7048,102472.0
2025-03-10 09:30:00,230.36,232.6,228.72,232.59,18165.0,229.8588,232.094,228.2224,232.084,18165.0
2025-03-10 09:40:00,233.1,235.0,232.55,234.35,11977.0,232.5929,234.4888,232.0441,233.8402,11977.0
2025-03-10 09:50:00,234.44,236.47,234.28,236.16,28956.0,233.93,235.9556,233.7703,235.6462,28956.0
2025-03-10 10:00:00,236.33,238.99,235.95,238.99,46328.0,235.8159,238.4701,235.4367,238.4701,46328.0
2025-03-10 10:10:00,238.98,241.73,238.98,241.25,32909.0,238.4601,241.2041,238.4601,240.7252,32909.0
2025-03-10 10:20:00,241.25,243.37,240.5,241.6,38201.0,240.7252,242.8405,239.9768,241.0744,38201.0
2025-03-10 10:30:00,241.12,241.12,239.23,239.53,29423.0,240.5954,240.5954,238.7096,239.0089,29423.0
2025-03-10 10:40:00,239.21,241.58,239.15,240.32,16790.0,238.6896,241.0544,238.6297,239.7972,16790.0
2025-03-10 10:50:00,240.59,241.19,239.82,241.0,12952.0,240.0666,240.6653,239.2983,240.4757,12952.0
2025-03-10 11:00:00,241.0,241.2,240.18,241.14,15778.0,240.4757,240.6753,239.6575,240.6154,15778.0
2025-03-10 11:10:00,240.84,241.14,240.17,240.98,6612.0,240.316,240.6154,239.6475,240.4557,6612.0
2025-03-10 11:20:00,241.06,242.08,240.41,241.46,8383.0,240.5356,241.5534,239.887,240.9347,8383.0
2025-03-10 11:30:00,241.76,241.79,240.56,240.87,12500.0,241.234,241.264,240.0367,240.346,12500.0
2025-03-10 11:40:00,241.07,241.87,240.46,241.77,14036.0,240.5455,241.3438,239.9369,241.244,14036.0
2025-03-10 11:50:00,241.77,242.29,241.05,241.92,13112.0,241.244,241.7629,240.5256,241.3937,13112.0
2025-03-10 12:00:00,242.16,242.49,241.57,241.64,8528.0,241.6332,241.9625,241.0445,241.1143,8528.0
2025-03-10 12:10:00,241.78,242.23,241.32,241.45,6981.0,241.254,241.703,240.795,240.9247,6981.0
2025-03-10 12:20:00,241.74,242.95,241.67,242.95,18023.0,241.2141,242.4215,241.1442,242.4215,18023.0
2025-03-10 12:30:00,242.66,243.3,242.57,242.91,20722.0,242.1321,242.7707,242.0423,242.3815,20722.0
2025-03-10 12:40:00,242.85,243.1,242.4,242.53,9718.0,242.3217,242.5711,241.8727,242.0024,9718.0
2025-03-10 12:50:00,242.56,242.88,242.34,242.55,11270.0,242.0323,242.3516,241.8128,242.0223,11270.0
2025-03-10 13:00:00,242.56,242.83,242.37,242.82,18813.0,242.0323,242.3017,241.8427,242.2917,18813.0
2025-03-10 13:10:00,242.73,242.73,241.73,241.93,13461.0,242.2019,242.2019,241.2041,241.4037,13461.0
2025-03-10 13:20:00,241.92,242.38,241.01,241.01,13207.0,241.3937,241.8527,240.4857,240.4857,13207.0
2025-03-10 13:30:00,241.0,242.0,240.97,241.91,23925.0,240.4757,241.4735,240.4458,241.3837,23925.0
2025-03-10 13:40:00,241.87,242.22,241.48,241.89,11035.0,241.3438,241.693,240.9547,241.3638,11035.0
2025-03-10 13:50:00,241.86,241.88,240.93,241.6,10355.0,241.3338,241.3538,240.4059,241.0744,10355.0
2025-03-10 14:00:00,241.66,241.9,241.15,241.31,4829.0,241.1343,241.3737,240.6254,240.785,4829.0
2025-03-10 14:10:00,241.22,241.9,241.06,241.16,11263.0,240.6952,241.3737,240.5356,240.6354,11263.0
2025-03-10 14:20:00,241.22,241.22,240.63,240.76,17562.0,240.6952,240.6952,240.1065,240.2362,17562.0
2025-03-10 14:30:00,240.76,241.11,240.51,240.69,8837.0,240.2362,240.5855,239.9868,240.1664,8837.0
2025-03-10 14:40:00,240.69,240.69,239.96,240.46,13434.0,240.1664,240.1664,239.438,239.9369,13434.0
2025-03-10 14:50:00,240.46,240.46,238.41,238.54,17690.0,239.9369,239.9369,237.8913,238.0211,17690.0
2025-03-10 15:00:00,238.75,239.12,237.86,237.86,18682.0,238.2306,238.5998,237.3425,237.3425,18682.0
2025-03-10 15:10:00,238.05,238.48,237.35,237.92,16280.0,237.5321,237.9612,236.8336,237.4024,16280.0
2025-03-10 15:20:00,237.75,239.08,237.49,237.81,17493.0,237.2328,238.5599,236.9733,237.2926,17493.0
2025-03-10 15:30:00,237.58,238.89,237.37,237.74,18635.0,237.0631,238.3703,236.8536,237.2228,18635.0
2025-03-10 15:40:00,237.74,237.94,236.43,237.68,34947.0,237.2228,237.4224,235.9156,237.1629,34947.0
2025-03-10 15:50:00,237.87,237.98,236.58,236.88,140691.0,237.3525,237.4623,236.0653,236.3647,140691.0
2025-03-11 09:30:00,236.3,237.44,231.41,232.03,21224.0,235.7859,236.9234,230.9066,231.5252,21224.0
2025-03-11 09:40:00,232.02,232.02,229.47,230.88,15928.0,231.5152,231.5152,228.9708,230.3777,15928.0
2025-03-11 09:50:00,231.06,231.42,229.02,229.83,9772.0,230.5573,230.9165,228.5218,229.33,9772.0
2025-03-11 10:00:00,229.83,231.38,228.72,231.38,16348.0,229.33,230.8766,228.2224,230.8766,16348.0
2025-03-11 10:10:00,231.84,231.84,230.36,231.33,7653.0,231.3356,231.3356,229.8588,230.8267,7653.0
2025-03-11 10:20:00,231.07,231.35,229.96,229.96,8530.0,230.5673,230.8467,229.4597,229.4597,8530.0
2025-03-11 10:30:00,229.62,230.5,229.54,229.92,7744.0,229.1205,229.9985,229.0406,229.4198,7744.0
2025-03-11 10:40:00,230.16,230.28,229.4,229.4,8661.0,229.6593,229.779,228.9009,228.9009,8661.0
2025-03-11 10:50:00,229.41,230.19,229.4,229.45,9498.0,228.9109,229.6892,228.9009,228.9508,9498.0
2025-03-11 11:00:00,229.45,230.75,228.84,230.75,11244.0,228.9508,230.248,228.3422,230.248,11244.0
2025-03-11 11:10:00,231.03,231.03,230.33,230.54,10774.0,230.5274,230.5274,229.8289,230.0385,10774.0
2025-03-11 11:20:00,230.62,230.84,229.58,229.88,5175.0,230.1183,230.3378,229.0805,229.3799,5175.0
2025-03-11 11:30:00,229.8,230.06,229.54,230.04,6549.0,229.3001,229.5595,229.0406,229.5395,6549.0
2025-03-11 11:40:00,230.05,230.25,229.5,229.79,6943.0,229.5495,229.7491,229.0007,229.2901,6943.0
2025-03-11 11:50:00,229.99,230.13,229.29,229.34,9645.0,229.4897,229.6293,228.7912,228.8411,9645.0
2025-03-11 12:00:00,229.4,229.49,228.9,228.92,7636.0,228.9009,228.9907,228.402,228.422,7636.0
2025-03-11 12:10:00,228.92,229.15,227.86,227.96,9304.0,228.422,228.6515,227.3643,227.4641,9304.0
2025-03-11 12:20:00,227.87,228.18,227.72,227.89,5816.0,227.3743,227.6836,227.2246,227.3942,5816.0
2025-03-11 12:30:00,227.94,227.94,226.74,226.84,4502.0,227.4441,227.4441,226.2467,226.3465,4502.0
2025-03-11 12:40:00,227.08,227.62,227.0,227.19,6084.0,226.586,227.1248,226.5062,226.6957,6084.0
2025-03-11 12:50:00,226.98,227.27,226.54,226.77,14032.0,226.4862,226.7756,226.0472,226.2767,14032.0
2025-03-11 13:00:00,226.99,227.29,226.27,226.79,8106.0,226.4962,226.7955,225.7777,226.2966,8106.0
2025-03-11 13:10:00,226.89,226.98,226.53,226.96,4819.0,226.3964,226.4862,226.0372,226.4662,4819.0
2025-03-11 13:20:00,226.84,226.92,226.04,226.13,6881.0,226.3465,226.4263,225.5482,225.638,6881.0
2025-03-11 13:30:00,226.12,226.59,225.39,225.73,16601.0,225.6281,226.097,224.8997,225.2389,16601.0
2025-03-11 13:40:00,225.9,226.18,225.45,225.45,22976.0,225.4086,225.6879,224.9595,224.9595,22976.0
2025-03-11 13:50:00,225.27,225.57,224.88,225.27,12819.0,224.7799,225.0793,224.3908,224.7799,12819.0
2025-03-11 14:00:00,225.27,226.19,225.22,225.98,32463.0,224.7799,225.6979,224.73,225.4884,32463.0
2025-03-11 14:10:00,225.92,226.15,225.36,225.66,13303.0,225.4285,225.658,224.8697,225.1691,13303.0
2025-03-11 14:20:00,225.66,226.9,225.65,226.68,24007.0,225.1691,226.4064,225.1591,226.1869,24007.0
2025-03-11 14:30:00,226.86,226.86,225.94,226.69,13501.0,226.3665,226.3665,225.4485,226.1968,13501.0
2025-03-11 14:40:00,226.79,227.57,226.62,227.4,13944.0,226.2966,227.0749,226.127,226.9053,13944.0
2025-03-11 14:50:00,227.49,228.35,227.44,228.07,13976.0,226.9951,227.8532,226.9452,227.5738,13976.0
2025-03-11 15:00:00,228.0,228.23,227.15,227.41,8594.0,227.504,227.7335,226.6558,226.9153,8594.0
2025-03-11 15:10:00,227.42,227.64,226.52,226.7,4029.0,226.9252,227.1448,226.0272,226.2068,4029.0
2025-03-11 15:20:00,226.7,227.52,226.63,227.14,9753.0,226.2068,227.025,226.137,226.6459,9753.0
2025-03-11 15:30:00,227.03,227.81,226.86,226.86,21358.0,226.5361,227.3144,226.3665,226.3665,21358.0
2025-03-11 15:40:00,226.8,226.93,226.16,226.88,12762.0,226.3066,226.4363,225.668,226.3864,12762.0
2025-03-11 15:50:00,226.88,227.16,225.3,225.55,110477.0,226.3864,226.6658,224.8099,225.0593,110477.0
2025-03-12 09:30:00,222.94,222.94,220.4,221.34,10776.0,222.455,222.455,219.9205,220.8585,10776.0
2025-03-12 09:40:00,221.02,222.08,220.68,221.61,9137.0,220.5392,221.5969,220.1999,221.1279,9137.0
2025-03-12 09:50:00,221.43,221.76,219.42,219.47,14553.0,220.9483,221.2776,218.9426,218.9925,14553.0
2025-03-12 10:00:00,219.77,220.73,219.13,220.42,6376.0,219.2919,220.2498,218.6533,219.9405,6376.0
2025-03-12 10:10:00,220.75,221.96,220.51,221.47,7021.0,220.2698,221.4771,220.0303,220.9882,7021.0
2025-03-12 10:20:00,221.75,222.22,221.21,221.99,4987.0,221.2676,221.7366,220.7288,221.5071,4987.0
2025-03-12 10:30:00,221.94,221.97,220.59,220.78,7146.0,221.4572,221.4871,220.1101,220.2997,7146.0
2025-03-12 10:40:00,220.55,220.55,217.98,218.12,8334.0,220.0702,220.0702,217.5058,217.6455,8334.0
2025-03-12 10:50:00,218.03,218.55,217.71,217.74,13680.0,217.5557,218.0745,217.2364,217.2663,13680.0
2025-03-12 11:00:00,217.98,219.13,217.67,219.13,9326.0,217.5058,218.6533,217.1965,218.6533,9326.0
2025-03-12 11:10:00,218.92,219.9,218.87,219.83,8370.0,218.4437,219.4216,218.3938,219.3518,8370.0
2025-03-12 11:20:00,219.84,219.97,219.54,219.85,1471.0,219.3617,219.4915,219.0624,219.3717,1471.0
2025-03-12 11:30:00,220.08,220.91,219.78,220.91,3830.0,219.6012,220.4294,219.3019,220.4294,3830.0
2025-03-12 11:40:00,220.68,221.26,220.66,220.87,5515.0,220.1999,220.7786,220.1799,220.3895,5515.0
2025-03-12 11:50:00,220.81,220.82,219.72,219.88,5911.0,220.3296,220.3396,219.242,219.4016,5911.0
2025-03-12 12:00:00,219.74,220.34,219.74,220.34,1097.0,219.262,219.8606,219.262,219.8606,1097.0
2025-03-12 12:10:00,220.39,221.48,220.26,221.48,9353.0,219.9105,220.9982,219.7808,220.9982,9353.0
2025-03-12 12:20:00,221.5,221.67,220.81,220.81,4547.0,221.0181,221.1878,220.3296,220.3296,4547.0
2025-03-12 12:30:00,221.18,221.94,221.17,221.55,2241.0,220.6988,221.4572,220.6888,221.068,2241.0
2025-03-12 12:40:00,221.43,222.17,221.32,221.98,2424.0,220.9483,221.6867,220.8385,221.4971,2424.0
2025-03-12 12:50:00,221.97,221.97,221.16,221.17,2975.0,221.4871,221.4871,220.6789,220.6888,2975.0
2025-03-12 13:00:00,221.04,221.35,220.74,221.04,4534.0,220.5591,220.8684,220.2598,220.5591,4534.0
2025-03-12 13:10:00,220.94,221.06,220.7,221.05,1614.0,220.4593,220.5791,220.2199,220.5691,1614.0
2025-03-12 13:20:00,221.36,221.86,221.25,221.85,4570.0,220.8784,221.3773,220.7687,221.3674,4570.0
2025-03-12 13:30:00,221.91,222.11,221.89,221.9,1772.0,221.4272,221.6268,221.4073,221.4173,1772.0
2025-03-12 13:40:00,221.93,222.11,221.67,221.72,3032.0,221.4472,221.6268,221.1878,221.2376,3032.0
2025-03-12 13:50:00,221.73,221.85,220.71,220.77,10045.0,221.2476,221.3674,220.2298,220.2897,10045.0
2025-03-12 14:00:00,220.91,221.64,220.91,221.64,6094.0,220.4294,221.1578,220.4294,221.1578,6094.0
2025-03-12 14:10:00,221.77,222.16,221.76,222.07,4044.0,221.2875,221.6767,221.2776,221.5869,4044.0
2025-03-12 14:20:00,222.06,222.2,221.77,222.1,6369.0,221.5769,221.7166,221.2875,221.6168,6369.0
2025-03-12 14:30:00,222.06,222.45,222.06,222.28,2912.0,221.5769,221.9661,221.5769,221.7964,2912.0
2025-03-12 14:40:00,222.4,222.76,222.4,222.45,1800.0,221.9162,222.2754,221.9162,221.9661,1800.0
2025-03-12 14:50:00,222.23,222.29,222.05,222.22,8753.0,221.7465,221.8064,221.5669,221.7366,8753.0
2025-03-12 15:00:00,222.26,222.26,221.42,221.42,9758.0,221.7765,221.7765,220.9383,220.9383,9758.0
2025-03-12 15:10:00,221.56,221.62,221.06,221.2,11904.0,221.078,221.1379,220.5791,220.7188,11904.0
2025-03-12 15:20:00,221.2,221.75,220.61,221.55,10331.0,220.7188,221.2676,220.1301,221.068,10331.0
2025-03-12 15:30:00,221.56,221.7,221.09,221.41,7814.0,221.078,221.2177,220.609,220.9283,7814.0
2025-03-12 15:40:00,221.41,221.72,220.84,221.71,9149.0,220.9283,221.2376,220.3596,221.2277,9149.0
2025-03-12 15:50:00,221.54,221.58,219.99,220.13,73529.0,221.058,221.0979,219.5114,219.6511,73529.0
2025-03-13 09:30:00,221.76,222.82,219.82,220.9,13534.0,221.2776,222.3353,219.3418,220.4194,13534.0
2025-03-13 09:40:00,220.89,221.57,220.85,220.85,3803.0,220.4094,221.088,220.3695,220.3695,3803.0
2025-03-13 09:50:00,220.61,220.61,217.52,218.1,14804.0,220.1301,220.1301,217.0468,217.6255,14804.0
2025-03-13 10:00:00,218.1,220.29,218.1,220.28,9702.0,217.6255,219.8108,217.6255,219.8008,9702.0
2025-03-13 10:10:00,220.4,221.17,220.04,220.42,8462.0,219.9205,220.6888,219.5613,219.9405,8462.0
2025-03-13 10:20:00,220.18,220.89,220.15,220.43,3064.0,219.701,220.4094,219.6711,219.9505,3064.0
2025-03-13 10:30:00,220.54,220.75,219.89,220.36,2100.0,220.0602,220.2698,219.4116,219.8806,2100.0
2025-03-13 10:40:00,220.31,220.91,220.21,220.48,6929.0,219.8307,220.4294,219.7309,220.0003,6929.0
2025-03-13 10:50:00,220.48,220.75,219.98,220.52,7545.0,220.0003,220.2698,219.5014,220.0403,7545.0
2025-03-13 11:00:00,220.72,220.73,219.39,219.39,4928.0,220.2398,220.2498,218.9127,218.9127,4928.0
2025-03-13 11:10:00,219.6,219.78,219.39,219.44,4444.0,219.1223,219.3019,218.9127,218.9626,4444.0
2025-03-13 11:20:00,219.12,219.33,218.87,219.24,3874.0,218.6433,218.8528,218.3938,218.763,3874.0
2025-03-13 11:30:00,219.24,219.48,218.69,218.84,11009.0,218.763,219.0025,218.2142,218.3639,11009.0
2025-03-13 11:40:00,218.75,219.27,218.63,218.63,8038.0,218.2741,218.793,218.1544,218.1544,8038.0
2025-03-13 11:50:00,218.55,218.55,217.84,218.12,4677.0,218.0745,218.0745,217.3661,217.6455,4677.0
2025-03-13 12:00:00,218.24,218.62,218.04,218.42,4592.0,217.7652,218.1444,217.5656,217.9448,4592.0
2025-03-13 12:10:00,218.42,218.49,218.04,218.47,7107.0,217.9448,218.0147,217.5656,217.9947,7107.0
2025-03-13 12:20:00,218.65,218.69,218.18,218.41,8242.0,218.1743,218.2142,217.7053,217.9348,8242.0
2025-03-13 12:30:00,218.18,219.03,218.14,219.03,4382.0,217.7053,218.5535,217.6654,218.5535,4382.0
2025-03-13 12:40:00,219.17,219.26,218.62,218.66,5349.0,218.6932,218.783,218.1444,218.1843,5349.0
2025-03-13 12:50:00,218.66,219.15,218.65,218.73,3331.0,218.1843,218.6732,218.1743,218.2541,3331.0
2025-03-13 13:00:00,219.03,219.29,218.69,219.14,3527.0,218.5535,218.8129,218.2142,218.6633,3527.0
2025-03-13 13:10:00,218.93,219.0,218.28,218.43,14262.0,218.4537,218.5236,217.8051,217.9548,14262.0
2025-03-13 13:20:00,218.45,218.88,218.41,218.79,3111.0,217.9748,218.4038,217.9348,218.314,3111.0
2025-03-13 13:30:00,218.85,218.86,218.49,218.63,1163.0,218.3739,218.3839,218.0147,218.1544,1163.0
2025-03-13 13:40:00,218.63,218.77,218.12,218.19,2220.0,218.1544,218.2941,217.6455,217.7153,2220.0
2025-03-13 13:50:00,218.35,218.77,218.34,218.39,3148.0,217.875,218.2941,217.865,217.9149,3148.0
2025-03-13 14:00:00,218.27,219.1,218.26,218.98,4724.0,217.7951,218.6233,217.7852,218.5036,4724.0
2025-03-13 14:10:00,219.09,219.49,218.94,219.24,2897.0,218.6134,219.0125,218.4637,218.763,2897.0
2025-03-13 14:20:00,219.15,219.52,219.15,219.22,5318.0,218.6732,219.0424,218.6732,218.7431,5318.0
2025-03-13 14:30:00,219.31,219.81,219.24,219.5,2500.0,218.8329,219.3318,218.763,219.0225,2500.0
2025-03-13 14:40:00,219.47,219.64,219.37,219.64,2083.0,218.9925,219.1622,218.8928,219.1622,2083.0
2025-03-13 14:50:00,219.64,219.68,219.26,219.58,5233.0,219.1622,219.2021,218.783,219.1023,5233.0
2025-03-13 15:00:00,219.61,220.02,219.59,219.95,9729.0,219.1322,219.5413,219.1123,219.4715,9729.0
2025-03-13 15:10:00,219.95,220.84,219.94,220.38,8648.0,219.4715,220.3596,219.4615,219.9006,8648.0
2025-03-13 15:20:00,220.4,220.4,219.07,219.25,5246.0,219.9205,219.9205,218.5934,218.773,5246.0
2025-03-13 15:30:00,219.26,219.31,218.74,218.8,15669.0,218.783,218.8329,218.2641,218.324,15669.0
2025-03-13 15:40:00,218.82,219.18,218.43,218.46,13282.0,218.344,218.7032,217.9548,217.9847,13282.0
2025-03-13 15:50:00,218.35,219.82,217.83,219.65,117463.0,217.875,219.3418,217.3561,219.1721,117463.0
2025-03-14 09:30:00,219.89,222.93,219.19,222.66,11241.0,219.4116,222.445,218.7131,222.1756,11241.0
2025-03-14 09:40:00,222.64,223.29,221.87,222.44,5867.0,222.1556,222.8042,221.3873,221.9561,5867.0
2025-03-14 09:50:00,222.44,222.79,221.46,222.03,13022.0,221.9561,222.3053,220.9782,221.547,13022.0
2025-03-14 10:00:00,221.51,222.86,220.82,221.36,7667.0,221.0281,222.3752,220.3396,220.8784,7667.0
2025-03-14 10:10:00,221.65,221.65,220.7,220.78,4983.0,221.1678,221.1678,220.2199,220.2997,4983.0
2025-03-14 10:20:00,220.76,221.26,220.58,221.15,7958.0,220.2797,220.7786,220.1001,220.6689,7958.0
2025-03-14 10:30:00,221.15,221.74,220.94,221.74,7697.0,220.6689,221.2576,220.4593,221.2576,7697.0
2025-03-14 10:40:00,221.77,222.55,221.44,222.26,7927.0,221.2875,222.0658,220.9583,221.7765,7927.0
2025-03-14 10:50:00,222.32,223.3,222.18,223.3,10332.0,221.8363,222.8142,221.6966,222.8142,10332.0
2025-03-14 11:00:00,223.22,223.62,222.95,223.36,6655.0,222.7344,223.1335,222.465,222.8741,6655.0
2025-03-14 11:10:00,223.0,223.18,222.17,222.25,11202.0,222.5149,222.6945,221.6867,221.7665,11202.0
2025-03-14 11:20:00,222.3,222.81,222.29,222.55,6340.0,221.8164,222.3253,221.8064,222.0658,6340.0
2025-03-14 11:30:00,222.64,223.26,222.5,222.63,4329.0,222.1556,222.7743,222.0159,222.1457,4329.0
2025-03-14 11:40:00,222.87,223.1,222.66,223.0,6025.0,222.3851,222.6146,222.1756,222.5149,6025.0
2025-03-14 11:50:00,223.01,223.43,223.01,223.43,3133.0,222.5248,222.9439,222.5248,222.9439,3133.0
2025-03-14 12:00:00,223.43,223.6,222.51,222.71,10739.0,222.9439,223.1136,222.0259,222.2255,10739.0
2025-03-14 12:10:00,222.69,222.69,221.99,222.23,3741.0,222.2055,222.2055,221.5071,221.7465,3741.0
2025-03-14 12:20:00,222.23,222.5,222.01,222.21,2870.0,221.7465,222.0159,221.527,221.7266,2870.0
2025-03-14 12:30:00,222.11,222.48,221.92,222.19,8350.0,221.6268,221.996,221.4372,221.7066,8350.0
2025-03-14 12:40:00,222.45,222.98,222.45,222.68,9920.0,221.9661,222.4949,221.9661,222.1956,9920.0
2025-03-14 12:50:00,222.98,223.36,222.84,223.24,7665.0,222.4949,222.8741,222.3552,222.7543,7665.0
2025-03-14 13:00:00,223.24,223.86,223.24,223.83,5210.0,222.7543,223.373,222.7543,223.3431,5210.0
2025-03-14 13:10:00,223.83,223.83,223.21,223.21,3205.0,223.3431,223.3431,222.7244,222.7244,3205.0
2025-03-14 13:20:00,223.34,223.41,222.89,223.14,4084.0,222.8541,222.924,222.4051,222.6546,4084.0
2025-03-14 13:30:00,223.29,223.42,222.81,223.18,3124.0,222.8042,222.9339,222.3253,222.6945,3124.0
2025-03-14 13:40:00,223.18,223.18,222.54,222.72,5436.0,222.6945,222.6945,222.0559,222.2355,5436.0
2025-03-14 13:50:00,222.93,223.21,222.73,222.85,1997.0,222.445,222.7244,222.2454,222.3652,1997.0
2025-03-14 14:00:00,222.98,223.58,222.97,223.35,4378.0,222.4949,223.0936,222.4849,222.8641,4378.0
2025-03-14 14:10:00,223.43,224.29,223.33,224.16,7975.0,222.9439,223.8021,222.8441,223.6723,7975.0
2025-03-14 14:20:00,224.09,224.17,223.8,223.8,5189.0,223.6025,223.6823,223.3131,223.3131,5189.0
2025-03-14 14:30:00,223.96,224.18,223.79,224.11,4077.0,223.4728,223.6923,223.3031,223.6224,4077.0
2025-03-14 14:40:00,224.06,224.12,223.8,223.81,8241.0,223.5726,223.6324,223.3131,223.3231,8241.0
2025-03-14 14:50:00,223.77,223.77,222.95,223.09,4615.0,223.2832,223.2832,222.465,222.6047,4615.0
2025-03-14 15:00:00,223.09,223.47,222.92,223.27,5771.0,222.6047,222.9838,222.435,222.7843,5771.0
2025-03-14 15:10:00,223.1,223.39,223.09,223.13,5138.0,222.6146,222.904,222.6047,222.6446,5138.0
2025-03-14 15:20:00,223.12,223.42,223.06,223.06,5063.0,222.6346,222.9339,222.5747,222.5747,5063.0
2025-03-14 15:30:00,223.17,223.45,223.04,223.33,12861.0,222.6845,222.9639,222.5548,222.8441,12861.0
2025-03-14 15:40:00,223.19,223.75,223.1,223.63,9772.0,222.7044,223.2632,222.6146,223.1435,9772.0
2025-03-14 15:50:00,223.49,224.64,223.24,224.08,68684.0,223.0038,224.1513,222.7543,223.5925,68684.0
2025-03-17 09:30:00,222.4,225.18,220.77,225.07,12542.0,221.9162,224.6901,220.2897,224.5804,12542.0
2025-03-17 09:40:00,225.0,225.31,224.13,225.1,4380.0,224.5105,224.8198,223.6424,224.6103,4380.0
2025-03-17 09:50:00,225.03,225.09,224.72,225.0,2363.0,224.5404,224.6003,224.2311,224.5105,2363.0
2025-03-17 10:00:00,225.36,225.36,224.52,224.73,5152.0,224.8697,224.8697,224.0316,224.2411,5152.0
2025-03-17 10:10:00,225.22,225.5,224.97,225.03,2851.0,224.73,225.0094,224.4806,224.5404,2851.0
2025-03-17 10:20:00,225.01,225.52,225.01,225.43,1634.0,224.5205,225.0294,224.5205,224.9396,1634.0
2025-03-17 10:30:00,225.45,225.57,225.45,225.57,1359.0,224.9595,225.0793,224.9595,225.0793,1359.0
2025-03-17 10:40:00,225.17,225.75,225.08,225.17,7196.0,224.6801,225.2589,224.5903,224.6801,7196.0
2025-03-17 10:50:00,225.11,225.22,224.63,224.99,1406.0,224.6203,224.73,224.1413,224.5005,1406.0
2025-03-17 11:00:00,225.13,225.53,224.66,225.02,2000.0,224.6402,225.0394,224.1712,224.5305,2000.0
2025-03-17 11:10:00,224.77,226.22,224.77,226.0,3438.0,224.281,225.7279,224.281,225.5083,3438.0
2025-03-17 11:20:00,226.39,226.4,225.59,225.59,3277.0,225.8975,225.9075,225.0992,225.0992,3277.0
2025-03-17 11:30:00,225.61,225.66,225.0,225.1,5412.0,225.1192,225.1691,224.5105,224.6103,5412.0
2025-03-17 11:40:00,225.15,225.4,225.15,225.36,1700.0,224.6602,224.9096,224.6602,224.8697,1700.0
2025-03-17 11:50:00,225.39,225.93,225.35,225.6,5380.0,224.8997,225.4385,224.8597,225.1092,5380.0
2025-03-17 12:00:00,225.76,225.98,225.27,225.98,3278.0,225.2689,225.4884,224.7799,225.4884,3278.0
2025-03-17 12:10:00,225.98,225.98,224.74,224.82,2362.0,225.4884,225.4884,224.2511,224.3309,2362.0
2025-03-17 12:20:00,224.84,224.84,224.57,224.57,2056.0,224.3509,224.3509,224.0814,224.0814,2056.0
2025-03-17 12:30:00,224.75,224.75,224.49,224.5,3343.0,224.2611,224.2611,224.0016,224.0116,3343.0
2025-03-17 12:40:00,224.66,224.66,223.92,224.42,3084.0,224.1712,224.1712,223.4329,223.9318,3084.0
2025-03-17 12:50:00,224.55,224.86,224.51,224.86,1305.0,224.0615,224.3708,224.0216,224.3708,1305.0
2025-03-17 13:00:00,224.68,224.75,224.59,224.75,1964.0,224.1912,224.2611,224.1014,224.2611,1964.0
2025-03-17 13:10:00,224.75,225.05,224.57,224.57,3241.0,224.2611,224.5604,224.0814,224.0814,3241.0
2025-03-17 13:20:00,224.9,225.01,224.72,225.01,1099.0,224.4107,224.5205,224.2311,224.5205,1099.0
2025-03-17 13:30:00,225.02,225.27,224.98,225.14,3360.0,224.5305,224.7799,224.4906,224.6502,3360.0
2025-03-17 13:40:00,225.12,225.58,225.1,225.58,2189.0,224.6302,225.0892,224.6103,225.0892,2189.0
2025-03-17 13:50:00,225.83,225.92,225.59,225.6,3064.0,225.3387,225.4285,225.0992,225.1092,3064.0
2025-03-17 14:00:00,225.55,226.3,225.54,226.3,3989.0,225.0593,225.8077,225.0493,225.8077,3989.0
2025-03-17 14:10:00,226.26,226.53,226.22,226.46,3779.0,225.7678,226.0372,225.7279,225.9673,3779.0
2025-03-17 14:20:00,226.32,226.32,225.99,226.09,3717.0,225.8276,225.8276,225.4984,225.5981,3717.0
2025-03-17 14:30:00,226.0,226.63,226.0,226.58,6893.0,225.5083,226.137,225.5083,226.0871,6893.0
2025-03-17 14:40:00,226.52,226.9,226.43,226.8,6572.0,226.0272,226.4064,225.9374,226.3066,6572.0
2025-03-17 14:50:00,226.9,226.95,226.05,226.06,7446.0,226.4064,226.4563,225.5582,225.5682,7446.0
2025-03-17 15:00:00,225.92,225.92,225.47,225.54,10213.0,225.4285,225.4285,224.9795,225.0493,10213.0
2025-03-17 15:10:00,225.54,225.54,225.2,225.3,4892.0,225.0493,225.0493,224.7101,224.8099,4892.0
2025-03-17 15:20:00,225.3,225.65,225.29,225.37,5479.0,224.8099,225.1591,224.7999,224.8797,5479.0
2025-03-17 15:30:00,225.35,225.46,225.12,225.31,7855.0,224.8597,224.9695,224.6302,224.8198,7855.0
2025-03-17 15:40:00,225.21,225.38,224.84,225.03,9782.0,224.7201,224.8897,224.3509,224.5404,9782.0
2025-03-17 15:50:00,224.84,225.4,224.35,224.74,83206.0,224.3509,224.9096,223.8619,224.2511,83206.0
2025-03-18 09:30:00,223.0,223.49,220.97,222.45,22848.0,222.5149,223.0038,220.4893,221.9661,22848.0
2025-03-18 09:40:00,222.73,223.45,221.68,222.35,5343.0,222.2454,222.9639,221.1977,221.8663,5343.0
2025-03-18 09:50:00,221.92,222.76,221.32,222.63,5693.0,221.4372,222.2754,220.8385,222.1457,5693.0
2025-03-18 10:00:00,222.71,223.32,222.09,223.3,11090.0,222.2255,222.8342,221.6068,222.8142,11090.0
2025-03-18 10:10:00,223.4,223.4,222.12,222.12,5575.0,222.914,222.914,221.6368,221.6368,5575.0
2025-03-18 10:20:00,222.04,223.47,222.03,223.26,6730.0,221.5569,222.9838,221.547,222.7743,6730.0
2025-03-18 10:30:00,223.39,224.1,223.31,223.53,6643.0,222.904,223.6125,222.8242,223.0437,6643.0
2025-03-18 10:40:00,223.74,223.87,222.71,222.75,7886.0,223.2532,223.383,222.2255,222.2654,7886.0
2025-03-18 10:50:00,222.63,223.27,222.48,222.49,11536.0,222.1457,222.7843,221.996,222.006,11536.0
2025-03-18 11:00:00,222.65,222.78,222.31,222.35,3704.0,222.1656,222.2953,221.8264,221.8663,3704.0
2025-03-18 11:10:00,222.14,222.3,221.78,221.96,4298.0,221.6567,221.8164,221.2975,221.4771,4298.0
2025-03-18 11:20:00,222.11,222.11,221.21,221.33,4695.0,221.6268,221.6268,220.7288,220.8485,4695.0
2025-03-18 11:30:00,221.25,221.87,221.2,221.7,5252.0,220.7687,221.3873,220.7188,221.2177,5252.0
2025-03-18 11:40:00,221.7,222.05,221.45,221.56,3649.0,221.2177,221.5669,220.9682,221.078,3649.0
2025-03-18 11:50:00,221.36,221.44,220.63,220.79,3726.0,220.8784,220.9583,220.15,220.3097,3726.0
2025-03-18 12:00:00,220.68,221.21,220.68,221.1,6518.0,220.1999,220.7288,220.1999,220.619,6518.0
2025-03-18 12:10:00,220.94,221.48,220.89,220.96,9699.0,220.4593,220.9982,220.4094,220.4793,9699.0
2025-03-18 12:20:00,221.0,221.22,220.66,220.85,2555.0,220.5192,220.7387,220.1799,220.3695,2555.0
2025-03-18 12:30:00,220.85,221.16,220.76,220.76,3121.0,220.3695,220.6789,220.2797,220.2797,3121.0
2025-03-18 12:40:00,220.89,220.89,220.06,220.2,3127.0,220.4094,220.4094,219.5813,219.721,3127.0
2025-03-18 12:50:00,220.06,220.54,219.9,220.5,3038.0,219.5813,220.0602,219.4216,220.0203,3038.0
2025-03-18 13:00:00,220.56,220.56,219.75,219.75,3113.0,220.0802,220.0802,219.2719,219.2719,3113.0
2025-03-18 13:10:00,220.04,220.34,219.58,219.58,6479.0,219.5613,219.8606,219.1023,219.1023,6479.0
2025-03-18 13:20:00,219.6,220.45,219.6,220.09,4220.0,219.1223,219.9704,219.1223,219.6112,4220.0
2025-03-18 13:30:00,219.95,220.6,219.95,220.47,2948.0,219.4715,220.1201,219.4715,219.9904,2948.0
2025-03-18 13:40:00,220.25,220.67,220.25,220.48,2673.0,219.7708,220.1899,219.7708,220.0003,2673.0
2025-03-18 13:50:00,220.39,220.62,219.96,220.08,2676.0,219.9105,220.14,219.4815,219.6012,2676.0
2025-03-18 14:00:00,220.09,220.23,219.58,219.92,3435.0,219.6112,219.7509,219.1023,219.4416,3435.0
2025-03-18 14:10:00,219.79,219.95,219.57,219.95,2456.0,219.3118,219.4715,219.0923,219.4715,2456.0
2025-03-18 14:20:00,219.86,220.0,219.29,219.29,4063.0,219.3817,219.5214,218.8129,218.8129,4063.0
2025-03-18 14:30:00,219.39,219.88,219.39,219.86,4516.0,218.9127,219.4016,218.9127,219.3817,4516.0
2025-03-18 14:40:00,219.65,219.87,219.57,219.57,4183.0,219.1721,219.3917,219.0923,219.0923,4183.0
2025-03-18 14:50:00,219.72,220.15,219.48,219.76,8225.0,219.242,219.6711,219.0025,219.2819,8225.0
2025-03-18 15:00:00,219.75,219.82,219.29,219.29,5414.0,219.2719,219.3418,218.8129,218.8129,5414.0
2025-03-18 15:10:00,219.51,219.97,219.12,219.86,6485.0,219.0325,219.4915,218.6433,219.3817,6485.0
2025-03-18 15:20:00,219.97,220.12,219.84,220.03,6316.0,219.4915,219.6411,219.3617,219.5513,6316.0
2025-03-18 15:30:00,220.1,220.29,220.03,220.13,9729.0,219.6212,219.8108,219.5513,219.6511,9729.0
2025-03-18 15:40:00,220.14,220.6,220.13,220.36,18709.0,219.6611,220.1201,219.6511,219.8806,18709.0
2025-03-18 15:50:00,220.55,220.55,220.01,220.27,39371.0,220.0702,220.0702,219.5314,219.7908,39371.0
2025-03-19 09:30:00,221.86,223.99,221.71,221.97,30753.0,221.3773,223.5027,221.2277,221.4871,30753.0
2025-03-19 09:40:00,222.67,223.24,222.35,223.0,4447.0,222.1856,222.7543,221.8663,222.5149,4447.0
2025-03-19 09:50:00,222.36,222.53,221.91,221.91,1870.0,221.8763,222.0459,221.4272,221.4272,1870.0
2025-03-19 10:00:00,222.04,222.46,221.73,222.46,3592.0,221.5569,221.976,221.2476,221.976,3592.0
2025-03-19 10:10:00,222.66,222.75,221.83,221.85,3243.0,222.1756,222.2654,221.3474,221.3674,3243.0
2025-03-19 10:20:00,221.98,222.27,221.71,221.71,1190.0,221.4971,221.7864,221.2277,221.2277,1190.0
2025-03-19 10:30:00,221.39,221.53,221.23,221.24,5011.0,220.9084,221.0481,220.7487,220.7587,5011.0
2025-03-19 10:40:00,221.4,221.41,221.13,221.34,7112.0,220.9183,220.9283,220.6489,220.8585,7112.0
2025-03-19 10:50:00,221.37,221.37,220.93,221.11,2956.0,220.8884,220.8884,220.4494,220.629,2956.0
2025-03-19 11:00:00,220.9,221.34,220.9,221.24,4009.0,220.4194,220.8585,220.4194,220.7587,4009.0
2025-03-19 11:10:00,221.26,221.45,221.0,221.1,2669.0,220.7786,220.9682,220.5192,220.619,2669.0
2025-03-19 11:20:00,221.1,221.54,221.03,221.03,3443.0,220.619,221.058,220.5491,220.5491,3443.0
2025-03-19 11:30:00,221.31,221.5,221.22,221.33,1290.0,220.8285,221.0181,220.7387,220.8485,1290.0
2025-03-19 11:40:00,221.4,221.77,221.28,221.7,1840.0,220.9183,221.2875,220.7986,221.2177,1840.0
2025-03-19 11:50:00,221.85,222.22,221.77,221.77,4333.0,221.3674,221.7366,221.2875,221.2875,4333.0
2025-03-19 12:00:00,221.8,221.95,221.66,221.95,3109.0,221.3175,221.4671,221.1778,221.4671,3109.0
2025-03-19 12:10:00,222.0,222.04,221.69,221.87,5413.0,221.517,221.5569,221.2077,221.3873,5413.0
2025-03-19 12:20:00,221.79,221.87,221.64,221.69,3889.0,221.3075,221.3873,221.1578,221.2077,3889.0
2025-03-19 12:30:00,221.68,221.89,221.5,221.7,2000.0,221.1977,221.4073,221.0181,221.2177,2000.0
2025-03-19 12:40:00,221.7,221.95,221.67,221.71,1323.0,221.2177,221.4671,221.1878,221.2277,1323.0
2025-03-19 12:50:00,221.8,222.03,221.58,221.74,4448.0,221.3175,221.547,221.0979,221.2576,4448.0
2025-03-19 13:00:00,221.65,221.65,221.31,221.32,1254.0,221.1678,221.1678,220.8285,220.8385,1254.0
2025-03-19 13:10:00,221.19,221.24,221.0,221.08,5175.0,220.7088,220.7587,220.5192,220.599,5175.0
2025-03-19 13:20:00,221.17,221.17,220.96,220.96,1836.0,220.6888,220.6888,220.4793,220.4793,1836.0
2025-03-19 13:30:00,220.91,221.19,220.78,221.19,3034.0,220.4294,220.7088,220.2997,220.7088,3034.0
2025-03-19 13:40:00,221.11,221.2,220.58,220.61,3166.0,220.629,220.7188,220.1001,220.1301,3166.0
2025-03-19 13:50:00,220.87,220.94,220.64,220.94,2416.0,220.3895,220.4593,220.16,220.4593,2416.0
2025-03-19 14:00:00,220.72,221.48,220.55,221.1,5070.0,220.2398,220.9982,220.0702,220.619,5070.0
2025-03-19 14:10:00,221.1,221.42,221.03,221.03,2795.0,220.619,220.9383,220.5491,220.5491,2795.0
2025-03-19 14:20:00,221.01,221.1,220.41,220.42,3733.0,220.5292,220.619,219.9305,219.9405,3733.0
2025-03-19 14:30:00,220.56,221.34,220.44,220.99,10948.0,220.0802,220.8585,219.9604,220.5092,10948.0
2025-03-19 14:40:00,220.91,221.45,220.64,221.1,4507.0,220.4294,220.9682,220.16,220.619,4507.0
2025-03-19 14:50:00,221.51,222.06,221.41,221.57,3167.0,221.0281,221.5769,220.9283,221.088,3167.0
2025-03-19 15:00:00,221.75,222.57,221.73,222.57,7149.0,221.2676,222.0858,221.2476,222.0858,7149.0
2025-03-19 15:10:00,222.8,222.93,222.05,222.39,10057.0,222.3153,222.445,221.5669,221.9062,10057.0
2025-03-19 15:20:00,222.28,222.29,221.06,221.21,7081.0,221.7964,221.8064,220.5791,220.7288,7081.0
2025-03-19 15:30:00,221.21,222.34,221.21,222.05,10043.0,220.7288,221.8563,220.7288,221.5669,10043.0
2025-03-19 15:40:00,222.11,222.83,221.93,222.0,16365.0,221.6268,222.3452,221.4472,221.517,16365.0
2025-03-19 15:50:00,222.06,222.22,221.57,222.09,41882.0,221.5769,221.7366,221.088,221.6068,41882.0
2025-03-20 09:30:00,223.9,223.9,222.61,222.91,17826.0,223.4129,223.4129,222.1257,222.4251,17826.0
2025-03-20 09:40:00,223.11,224.11,222.7,223.74,6636.0,222.6246,223.6224,222.2155,223.2532,6636.0
2025-03-20 09:50:00,224.02,224.37,223.6,224.09,5937.0,223.5326,223.8819,223.1136,223.6025,5937.0
2025-03-20 10:00:00,224.09,225.56,223.91,224.59,11732.0,223.6025,225.0693,223.4229,224.1014,11732.0
2025-03-20 10:10:00,224.59,224.75,224.05,224.48,8567.0,224.1014,224.2611,223.5626,223.9916,8567.0
2025-03-20 10:20:00,224.54,225.34,224.51,225.09,7610.0,224.0515,224.8498,224.0216,224.6003,7610.0
2025-03-20 10:30:00,224.89,225.09,224.41,224.67,6338.0,224.4007,224.6003,223.9218,224.1812,6338.0
2025-03-20 10:40:00,224.66,225.15,224.65,225.14,3994.0,224.1712,224.6602,224.1613,224.6502,3994.0
2025-03-20 10:50:00,224.95,224.95,223.49,223.97,5776.0,224.4606,224.4606,223.0038,223.4827,5776.0
2025-03-20 11:00:00,223.84,224.18,223.48,223.52,2621.0,223.353,223.6923,222.9938,223.0337,2621.0
2025-03-20 11:10:00,223.81,224.32,223.81,224.05,2862.0,223.3231,223.832,223.3231,223.5626,2862.0
2025-03-20 11:20:00,223.98,224.03,223.59,224.03,5261.0,223.4927,223.5426,223.1036,223.5426,5261.0
2025-03-20 11:30:00,224.05,224.06,223.72,223.93,2713.0,223.5626,223.5726,223.2333,223.4428,2713.0
2025-03-20 11:40:00,224.17,224.41,224.0,224.09,6652.0,223.6823,223.9218,223.5127,223.6025,6652.0
2025-03-20 11:50:00,223.99,224.25,223.12,223.2,5091.0,223.5027,223.7621,222.6346,222.7144,5091.0
2025-03-20 12:00:00,223.21,223.45,222.58,222.58,3002.0,222.7244,222.9639,222.0958,222.0958,3002.0
2025-03-20 12:10:00,222.81,222.96,222.4,222.63,7902.0,222.3253,222.4749,221.9162,222.1457,7902.0
2025-03-20 12:20:00,222.63,222.64,221.79,221.97,5114.0,222.1457,222.1556,221.3075,221.4871,5114.0
2025-03-20 12:30:00,222.21,222.42,221.83,222.42,5408.0,221.7266,221.9361,221.3474,221.9361,5408.0
2025-03-20 12:40:00,222.61,222.61,222.09,222.09,1003.0,222.1257,222.1257,221.6068,221.6068,1003.0
2025-03-20 12:50:00,222.0,222.5,222.0,222.0,4110.0,221.517,222.0159,221.517,221.517,4110.0
2025-03-20 13:00:00,222.07,222.16,221.81,221.95,4495.0,221.5869,221.6767,221.3274,221.4671,4495.0
2025-03-20 13:10:00,222.06,222.3,221.82,221.82,2690.0,221.5769,221.8164,221.3374,221.3374,2690.0
2025-03-20 13:20:00,221.59,221.61,221.0,221.03,13279.0,221.1079,221.1279,220.5192,220.5491,13279.0
2025-03-20 13:30:00,221.14,222.06,221.05,221.88,10644.0,220.6589,221.5769,220.5691,221.3973,10644.0
2025-03-20 13:40:00,222.0,222.0,221.54,221.56,3602.0,221.517,221.517,221.058,221.078,3602.0
2025-03-20 13:50:00,221.65,221.67,220.98,220.98,1603.0,221.1678,221.1878,220.4993,220.4993,1603.0
2025-03-20 14:00:00,221.02,221.38,221.02,221.25,2653.0,220.5392,220.8984,220.5392,220.7687,2653.0
2025-03-20 14:10:00,221.43,221.45,220.92,220.92,5585.0,220.9483,220.9682,220.4394,220.4394,5585.0
2025-03-20 14:20:00,220.92,220.93,220.54,220.82,2671.0,220.4394,220.4494,220.0602,220.3396,2671.0
2025-03-20 14:30:00,220.8,221.19,220.72,221.19,3727.0,220.3196,220.7088,220.2398,220.7088,3727.0
2025-03-20 14:40:00,221.09,221.11,220.83,221.11,5535.0,220.609,220.629,220.3496,220.629,5535.0
2025-03-20 14:50:00,221.22,221.6,221.12,221.22,4310.0,220.7387,221.1179,220.6389,220.7387,4310.0
2025-03-20 15:00:00,221.39,221.59,221.2,221.37,6489.0,220.9084,221.1079,220.7188,220.8884,6489.0
2025-03-20 15:10:00,221.53,221.81,221.44,221.74,5836.0,221.0481,221.3274,220.9583,221.2576,5836.0
2025-03-20 15:20:00,221.72,221.98,220.96,220.96,5920.0,221.2376,221.4971,220.4793,220.4793,5920.0
2025-03-20 15:30:00,220.81,221.61,220.79,221.28,8802.0,220.3296,221.1279,220.3097,220.7986,8802.0
2025-03-20 15:40:00,221.3,222.08,221.3,221.89,8926.0,220.8186,221.5969,220.8186,221.4073,8926.0
2025-03-20 15:50:00,221.76,221.81,220.98,221.23,46110.0,221.2776,221.3274,220.4993,220.7487,46110.0
2025-03-21 09:30:00,220.09,220.18,217.03,218.55,122953.0,219.6112,219.701,216.5578,218.0745,122953.0
2025-03-21 09:40:00,218.49,219.45,218.16,218.86,2531.0,218.0147,218.9726,217.6854,218.3839,2531.0
2025-03-21 09:50:00,219.0,219.22,218.41,219.22,5695.0,218.5236,218.7431,217.9348,218.7431,5695.0
2025-03-21 10:00:00,219.25,219.25,218.46,218.68,4910.0,218.773,218.773,217.9847,218.2043,4910.0
2025-03-21 10:10:00,218.69,219.51,218.54,219.02,6704.0,218.2142,219.0325,218.0646,218.5435,6704.0
2025-03-21 10:20:00,219.08,219.11,218.17,218.64,7933.0,218.6034,218.6333,217.6954,218.1643,7933.0
2025-03-21 10:30:00,218.81,219.05,218.65,218.66,8171.0,218.334,218.5735,218.1743,218.1843,8171.0
2025-03-21 10:40:00,218.81,219.73,218.63,219.73,9618.0,218.334,219.252,218.1544,219.252,9618.0
2025-03-21 10:50:00,219.63,220.4,219.6,220.4,5265.0,219.1522,219.9205,219.1223,219.9205,5265.0
2025-03-21 11:00:00,220.53,220.73,219.98,220.26,6213.0,220.0502,220.2498,219.5014,219.7808,6213.0
2025-03-21 11:10:00,220.28,220.55,219.49,219.49,3068.0,219.8008,220.0702,219.0125,219.0125,3068.0
2025-03-21 11:20:00,219.52,219.63,219.22,219.48,3207.0,219.0424,219.1522,218.7431,219.0025,3207.0
2025-03-21 11:30:00,219.58,219.58,219.13,219.19,2659.0,219.1023,219.1023,218.6533,218.7131,2659.0
2025-03-21 11:40:00,219.33,219.39,219.03,219.39,7538.0,218.8528,218.9127,218.5535,218.9127,7538.0
2025-03-21 11:50:00,219.26,219.71,219.12,219.71,4438.0,218.783,219.232,218.6433,219.232,4438.0
2025-03-21 12:00:00,219.74,220.13,219.74,220.13,6358.0,219.262,219.6511,219.262,219.6511,6358.0
2025-03-21 12:10:00,220.27,220.63,220.26,220.63,1200.0,219.7908,220.15,219.7808,220.15,1200.0
2025-03-21 12:20:00,220.62,220.99,220.42,220.63,5228.0,220.14,220.5092,219.9405,220.15,5228.0
2025-03-21 12:30:00,220.62,220.82,220.25,220.31,5100.0,220.14,220.3396,219.7708,219.8307,5100.0
2025-03-21 12:40:00,220.18,220.81,220.17,220.69,1820.0,219.701,220.3296,219.691,220.2099,1820.0
2025-03-21 12:50:00,220.69,220.71,220.25,220.71,2051.0,220.2099,220.2298,219.7708,220.2298,2051.0
2025-03-21 13:00:00,220.72,221.16,220.7,221.08,2934.0,220.2398,220.6789,220.2199,220.599,2934.0
2025-03-21 13:10:00,221.05,221.15,220.71,220.71,4777.0,220.5691,220.6689,220.2298,220.2298,4777.0
2025-03-21 13:20:00,220.62,220.84,220.49,220.51,1893.0,220.14,220.3596,220.0103,220.0303,1893.0
2025-03-21 13:30:00,220.53,220.62,220.42,220.49,1800.0,220.0502,220.14,219.9405,220.0103,1800.0
2025-03-21 13:40:00,220.64,221.06,220.5,221.02,4491.0,220.16,220.5791,220.0203,220.5392,4491.0
2025-03-21 13:50:00,221.04,221.2,220.67,220.69,4488.0,220.5591,220.7188,220.1899,220.2099,4488.0
2025-03-21 14:00:00,220.82,220.82,220.09,220.17,2869.0,220.3396,220.3396,219.6112,219.691,2869.0
2025-03-21 14:10:00,220.28,220.29,219.85,219.92,3639.0,219.8008,219.8108,219.3717,219.4416,3639.0
2025-03-21 14:20:00,220.02,220.04,219.75,219.96,6793.0,219.5413,219.5613,219.2719,219.4815,6793.0
2025-03-21 14:30:00,219.86,220.47,219.85,220.47,5641.0,219.3817,219.9904,219.3717,219.9904,5641.0
2025-03-21 14:40:00,220.33,220.43,220.08,220.43,7680.0,219.8507,219.9505,219.6012,219.9505,7680.0
2025-03-21 14:50:00,220.27,220.28,219.78,219.95,5127.0,219.7908,219.8008,219.3019,219.4715,5127.0
2025-03-21 15:00:00,220.03,220.07,219.68,219.75,11204.0,219.5513,219.5912,219.2021,219.2719,11204.0
2025-03-21 15:10:00,219.72,220.29,219.56,219.99,13071.0,219.242,219.8108,219.0823,219.5114,13071.0
2025-03-21 15:20:00,220.13,220.13,219.78,220.13,13561.0,219.6511,219.6511,219.3019,219.6511,13561.0
2025-03-21 15:30:00,219.98,220.6,219.72,220.25,11870.0,219.5014,220.1201,219.242,219.7708,11870.0
2025-03-21 15:40:00,220.26,220.26,219.78,219.78,13349.0,219.7808,219.7808,219.3019,219.3019,13349.0
2025-03-21 15:50:00,219.98,220.18,219.32,219.88,80629.0,219.5014,219.701,218.8429,219.4016,80629.0
2025-03-24 09:30:00,221.51,222.33,220.35,222.01,10158.0,221.0281,221.8463,219.8706,221.527,10158.0
2025-03-24 09:40:00,222.2,222.22,221.2,221.4,8088.0,221.7166,221.7366,220.7188,220.9183,8088.0
2025-03-24 09:50:00,221.4,221.64,221.16,221.64,10440.0,220.9183,221.1578,220.6789,221.1578,10440.0
2025-03-24 10:00:00,221.64,222.02,221.46,221.46,9458.0,221.1578,221.537,220.9782,220.9782,9458.0
2025-03-24 10:10:00,221.57,222.4,221.48,222.34,5692.0,221.088,221.9162,220.9982,221.8563,5692.0
2025-03-24 10:20:00,222.38,223.26,222.38,223.03,15515.0,221.8962,222.7743,221.8962,222.5448,15515.0
2025-03-24 10:30:00,222.91,223.6,222.85,223.09,5863.0,222.4251,223.1136,222.3652,222.6047,5863.0
2025-03-24 10:40:00,223.08,223.55,223.08,223.47,5146.0,222.5947,223.0637,222.5947,222.9838,5146.0
2025-03-24 10:50:00,223.6,223.78,223.47,223.78,5149.0,223.1136,223.2932,222.9838,223.2932,5149.0
2025-03-24 11:00:00,223.88,224.11,223.58,223.78,20290.0,223.3929,223.6224,223.0936,223.2932,20290.0
2025-03-24 11:10:00,223.72,223.72,223.07,223.09,6027.0,223.2333,223.2333,222.5847,222.6047,6027.0
2025-03-24 11:20:00,223.04,223.09,222.26,222.27,2606.0,222.5548,222.6047,221.7765,221.7864,2606.0
2025-03-24 11:30:00,222.38,222.54,222.37,222.4,2081.0,221.8962,222.0559,221.8862,221.9162,2081.0
2025-03-24 11:40:00,222.27,222.33,222.0,222.0,5406.0,221.7864,221.8463,221.517,221.517,5406.0
2025-03-24 11:50:00,222.15,222.26,221.91,222.09,1920.0,221.6667,221.7765,221.4272,221.6068,1920.0
2025-03-24 12:00:00,222.15,222.46,222.04,222.16,4642.0,221.6667,221.976,221.5569,221.6767,4642.0
2025-03-24 12:10:00,222.27,222.55,222.27,222.4,800.0,221.7864,222.0658,221.7864,221.9162,800.0
2025-03-24 12:20:00,222.41,222.55,222.07,222.12,5415.0,221.9261,222.0658,221.5869,221.6368,5415.0
2025-03-24 12:30:00,222.0,222.16,221.93,221.93,3187.0,221.517,221.6767,221.4472,221.4472,3187.0
2025-03-24 12:40:00,221.92,222.32,221.87,222.15,2724.0,221.4372,221.8363,221.3873,221.6667,2724.0
2025-03-24 12:50:00,222.02,222.08,221.7,221.71,1831.0,221.537,221.5969,221.2177,221.2277,1831.0
2025-03-24 13:00:00,221.7,221.71,221.57,221.58,1500.0,221.2177,221.2277,221.088,221.0979,1500.0
2025-03-24 13:10:00,221.55,221.83,221.37,221.83,3721.0,221.068,221.3474,220.8884,221.3474,3721.0
2025-03-24 13:20:00,221.75,222.24,221.71,222.06,3368.0,221.2676,221.7565,221.2277,221.5769,3368.0
2025-03-24 13:30:00,222.22,222.4,222.19,222.38,3374.0,221.7366,221.9162,221.7066,221.8962,3374.0
2025-03-24 13:40:00,222.33,222.39,222.15,222.16,3734.0,221.8463,221.9062,221.6667,221.6767,3734.0
2025-03-24 13:50:00,222.24,222.47,222.13,222.21,4570.0,221.7565,221.986,221.6468,221.7266,4570.0
2025-03-24 14:00:00,222.3,222.3,221.54,221.67,3578.0,221.8164,221.8164,221.058,221.1878,3578.0
2025-03-24 14:10:00,221.54,221.67,221.35,221.38,4910.0,221.058,221.1878,220.8684,220.8984,4910.0
2025-03-24 14:20:00,221.27,221.42,221.19,221.38,6527.0,220.7886,220.9383,220.7088,220.8984,6527.0
2025-03-24 14:30:00,221.38,221.84,221.23,221.78,5985.0,220.8984,221.3574,220.7487,221.2975,5985.0
2025-03-24 14:40:00,221.87,222.33,221.73,221.9,6293.0,221.3873,221.8463,221.2476,221.4173,6293.0
2025-03-24 14:50:00,221.84,222.27,221.84,222.27,4410.0,221.3574,221.7864,221.3574,221.7864,4410.0
2025-03-24 15:00:00,222.07,222.37,221.98,222.13,6771.0,221.5869,221.8862,221.4971,221.6468,6771.0
2025-03-24 15:10:00,222.04,222.31,221.94,222.22,5906.0,221.5569,221.8264,221.4572,221.7366,5906.0
2025-03-24 15:20:00,222.22,222.54,222.14,222.44,7658.0,221.7366,222.0559,221.6567,221.9561,7658.0
2025-03-24 15:30:00,222.46,222.55,222.23,222.36,12532.0,221.976,222.0658,221.7465,221.8763,12532.0
2025-03-24 15:40:00,222.39,222.92,222.38,222.79,17194.0,221.9062,222.435,221.8962,222.3053,17194.0
2025-03-24 15:50:00,222.95,223.1,222.46,222.83,80081.0,222.465,222.6146,221.976,222.3452,80081.0
2025-03-25 09:30:00,223.31,224.05,222.99,224.05,6878.0,222.8242,223.5626,222.5049,223.5626,6878.0
2025-03-25 09:40:00,224.09,224.77,224.08,224.55,2853.0,223.6025,224.281,223.5925,224.0615,2853.0
2025-03-25 09:50:00,224.79,227.0,224.79,226.0,7052.0,224.301,226.5062,224.301,225.5083,7052.0
2025-03-25 10:00:00,226.0,226.0,225.16,225.3,6166.0,225.5083,225.5083,224.6702,224.8099,6166.0
2025-03-25 10:10:00,225.3,225.3,223.86,223.96,4488.0,224.8099,224.8099,223.373,223.4728,4488.0
2025-03-25 10:20:00,223.81,224.42,223.79,223.99,4642.0,223.3231,223.9318,223.3031,223.5027,4642.0
2025-03-25 10:30:00,224.01,224.21,223.74,223.75,1215.0,223.5227,223.7222,223.2532,223.2632,1215.0
2025-03-25 10:40:00,223.88,224.14,223.79,223.81,1832.0,223.3929,223.6524,223.3031,223.3231,1832.0
2025-03-25 10:50:00,223.8,224.09,223.78,224.07,6145.0,223.3131,223.6025,223.2932,223.5825,6145.0
2025-03-25 11:00:00,223.91,224.09,223.3,223.66,12066.0,223.4229,223.6025,222.8142,223.1734,12066.0
2025-03-25 11:10:00,223.55,223.55,222.44,222.68,6267.0,223.0637,223.0637,221.9561,222.1956,6267.0
2025-03-25 11:20:00,222.54,222.56,222.22,222.22,2005.0,222.0559,222.0758,221.7366,221.7366,2005.0
2025-03-25 11:30:00,222.44,222.48,222.21,222.31,3313.0,221.9561,221.996,221.7266,221.8264,3313.0
2025-03-25 11:40:00,222.32,222.32,221.96,221.96,1323.0,221.8363,221.8363,221.4771,221.4771,1323.0
2025-03-25 11:50:00,221.98,221.98,221.33,221.36,4416.0,221.4971,221.4971,220.8485,220.8784,4416.0
2025-03-25 12:00:00,221.48,221.5,221.21,221.21,1304.0,220.9982,221.0181,220.7288,220.7288,1304.0
2025-03-25 12:10:00,221.3,221.34,220.76,221.24,8269.0,220.8186,220.8585,220.2797,220.7587,8269.0
2025-03-25 12:20:00,221.27,221.3,221.05,221.3,3318.0,220.7886,220.8186,220.5691,220.8186,3318.0
2025-03-25 12:30:00,221.27,221.27,221.13,221.24,2333.0,220.7886,220.7886,220.6489,220.7587,2333.0
2025-03-25 12:40:00,221.1,221.46,221.1,221.33,2743.0,220.619,220.9782,220.619,220.8485,2743.0
2025-03-25 12:50:00,221.29,221.54,221.23,221.51,5550.0,220.8086,221.058,220.7487,221.0281,5550.0
2025-03-25 13:00:00,221.62,221.66,221.46,221.63,2478.0,221.1379,221.1778,220.9782,221.1478,2478.0
2025-03-25 13:10:00,221.69,221.83,221.61,221.71,3751.0,221.2077,221.3474,221.1279,221.2277,3751.0
2025-03-25 13:20:00,221.6,221.7,221.32,221.32,3132.0,221.1179,221.2177,220.8385,220.8385,3132.0
2025-03-25 13:30:00,221.62,221.83,221.31,221.7,5887.0,221.1379,221.3474,220.8285,221.2177,5887.0
2025-03-25 13:40:00,221.67,221.67,220.5,220.5,6289.0,221.1878,221.1878,220.0203,220.0203,6289.0
2025-03-25 13:50:00,220.28,220.5,220.06,220.06,11014.0,219.8008,220.0203,219.5813,219.5813,11014.0
2025-03-25 14:00:00,220.1,220.52,220.07,220.31,6532.0,219.6212,220.0403,219.5912,219.8307,6532.0
2025-03-25 14:10:00,220.21,220.86,220.21,220.68,11443.0,219.7309,220.3795,219.7309,220.1999,11443.0
2025-03-25 14:20:00,220.78,220.78,220.24,220.31,3948.0,220.2997,220.2997,219.7609,219.8307,3948.0
2025-03-25 14:30:00,220.45,220.75,220.43,220.43,6652.0,219.9704,220.2698,219.9505,219.9505,6652.0
2025-03-25 14:40:00,220.44,220.44,220.09,220.23,6731.0,219.9604,219.9604,219.6112,219.7509,6731.0
2025-03-25 14:50:00,220.23,220.66,220.15,220.66,8097.0,219.7509,220.1799,219.6711,220.1799,8097.0
2025-03-25 15:00:00,220.89,221.11,220.81,220.88,5053.0,220.4094,220.629,220.3296,220.3995,5053.0
2025-03-25 15:10:00,220.94,221.13,220.63,221.05,7444.0,220.4593,220.6489,220.15,220.5691,7444.0
2025-03-25 15:20:00,220.99,220.99,220.56,220.58,3463.0,220.5092,220.5092,220.0802,220.1001,3463.0
2025-03-25 15:30:00,220.58,221.4,219.56,221.02,20017.0,220.1001,220.9183,219.0823,220.5392,20017.0
2025-03-25 15:40:00,221.19,222.29,220.98,222.19,8851.0,220.7088,221.8064,220.4993,221.7066,8851.0
2025-03-25 15:50:00,221.99,222.47,221.1,221.1,70189.0,221.5071,221.986,220.619,220.619,70189.0
2025-03-26 09:30:00,221.49,224.05,221.14,221.9,10570.0,221.0081,223.5626,220.6589,221.4173,10570.0
2025-03-26 09:40:00,222.4,222.68,221.27,221.58,4663.0,221.9162,222.1956,220.7886,221.0979,4663.0
2025-03-26 09:50:00,221.96,222.51,221.81,222.51,5915.0,221.4771,222.0259,221.3274,222.0259,5915.0
2025-03-26 10:00:00,222.46,223.91,222.45,223.12,10498.0,221.976,223.4229,221.9661,222.6346,10498.0
2025-03-26 10:10:00,223.14,224.03,223.11,223.78,3118.0,222.6546,223.5426,222.6246,223.2932,3118.0
2025-03-26 10:20:00,223.49,224.06,223.25,224.06,4020.0,223.0038,223.5726,222.7643,223.5726,4020.0
2025-03-26 10:30:00,223.96,223.97,223.48,223.48,3380.0,223.4728,223.4827,222.9938,222.9938,3380.0
2025-03-26 10:40:00,223.58,223.89,223.49,223.5,949.0,223.0936,223.4029,223.0038,223.0138,949.0
2025-03-26 10:50:00,223.8,223.8,223.27,223.49,1919.0,223.3131,223.3131,222.7843,223.0038,1919.0
2025-03-26 11:00:00,223.45,223.52,223.29,223.29,1069.0,222.9639,223.0337,222.8042,222.8042,1069.0
2025-03-26 11:10:00,223.38,223.49,223.14,223.15,2117.0,222.894,223.0038,222.6546,222.6645,2117.0
2025-03-26 11:20:00,223.05,223.05,222.42,222.44,2021.0,222.5648,222.5648,221.9361,221.9561,2021.0
2025-03-26 11:30:00,222.6,222.89,222.6,222.89,1400.0,222.1157,222.4051,222.1157,222.4051,1400.0
2025-03-26 11:40:00,222.78,222.79,222.29,222.5,7541.0,222.2953,222.3053,221.8064,222.0159,7541.0
2025-03-26 11:50:00,222.48,222.48,221.73,221.86,11448.0,221.996,221.996,221.2476,221.3773,11448.0
2025-03-26 12:00:00,221.86,222.47,221.86,222.31,3078.0,221.3773,221.986,221.3773,221.8264,3078.0
2025-03-26 12:10:00,222.33,222.69,222.32,222.61,2241.0,221.8463,222.2055,221.8363,222.1257,2241.0
2025-03-26 12:20:00,222.62,222.79,222.61,222.79,800.0,222.1357,222.3053,222.1257,222.3053,800.0
2025-03-26 12:30:00,222.9,223.37,222.85,223.03,2856.0,222.4151,222.8841,222.3652,222.5448,2856.0
2025-03-26 12:40:00,222.81,222.91,222.78,222.84,914.0,222.3253,222.4251,222.2953,222.3552,914.0
2025-03-26 12:50:00,222.84,222.84,222.62,222.77,950.0,222.3552,222.3552,222.1357,222.2854,950.0
2025-03-26 13:00:00,222.64,223.1,222.57,223.1,2381.0,222.1556,222.6146,222.0858,222.6146,2381.0
2025-03-26 13:10:00,223.12,223.21,222.61,222.61,2802.0,222.6346,222.7244,222.1257,222.1257,2802.0
2025-03-26 13:20:00,222.84,222.84,222.49,222.71,1625.0,222.3552,222.3552,222.006,222.2255,1625.0
2025-03-26 13:30:00,222.6,222.75,222.36,222.75,2898.0,222.1157,222.2654,221.8763,222.2654,2898.0
2025-03-26 13:40:00,222.86,223.11,222.47,222.47,2121.0,222.3752,222.6246,221.986,221.986,2121.0
2025-03-26 13:50:00,222.65,222.65,222.24,222.24,1126.0,222.1656,222.1656,221.7565,221.7565,1126.0
2025-03-26 14:00:00,222.44,222.66,222.25,222.63,2652.0,221.9561,222.1756,221.7665,222.1457,2652.0
2025-03-26 14:10:00,222.61,222.87,222.6,222.84,1737.0,222.1257,222.3851,222.1157,222.3552,1737.0
2025-03-26 14:20:00,222.79,222.89,222.7,222.84,860.0,222.3053,222.4051,222.2155,222.3552,860.0
2025-03-26 14:30:00,222.84,222.9,222.64,222.7,2681.0,222.3552,222.4151,222.1556,222.2155,2681.0
2025-03-26 14:40:00,222.67,222.81,222.2,222.26,2543.0,222.1856,222.3253,221.7166,221.7765,2543.0
2025-03-26 14:50:00,222.28,222.5,222.23,222.41,1958.0,221.7964,222.0159,221.7465,221.9261,1958.0
2025-03-26 15:00:00,222.49,222.49,221.97,221.98,1648.0,222.006,222.006,221.4871,221.4971,1648.0
2025-03-26 15:10:00,221.9,222.0,221.7,221.84,5527.0,221.4173,221.517,221.2177,221.3574,5527.0
2025-03-26 15:20:00,221.86,222.1,220.95,220.95,10466.0,221.3773,221.6168,220.4693,220.4693,10466.0
2025-03-26 15:30:00,220.95,221.55,220.73,221.51,7972.0,220.4693,221.068,220.2498,221.0281,7972.0
2025-03-26 15:40:00,221.43,221.91,221.43,221.7,7896.0,220.9483,221.4272,220.9483,221.2177,7896.0
2025-03-26 15:50:00,221.84,221.98,221.47,221.81,38995.0,221.3574,221.4971,220.9882,221.3274,38995.0
2025-03-27 09:30:00,223.62,224.59,222.54,223.19,8504.0,223.1335,224.1014,222.0559,222.7044,8504.0
2025-03-27 09:40:00,222.54,222.54,221.29,222.01,2917.0,222.0559,222.0559,220.8086,221.527,2917.0
2025-03-27 09:50:00,222.55,223.02,222.25,223.02,2900.0,222.0658,222.5348,221.7665,222.5348,2900.0
2025-03-27 10:00:00,223.22,223.77,223.11,223.11,9365.0,222.7344,223.2832,222.6246,222.6246,9365.0
2025-03-27 10:10:00,223.37,223.49,222.88,223.49,4401.0,222.8841,223.0038,222.3951,223.0038,4401.0
2025-03-27 10:20:00,223.49,223.53,223.22,223.22,1999.0,223.0038,223.0437,222.7344,222.7344,1999.0
2025-03-27 10:30:00,223.41,224.0,223.15,224.0,1757.0,222.924,223.5127,222.6645,223.5127,1757.0
2025-03-27 10:40:00,224.05,224.31,224.04,224.06,3000.0,223.5626,223.822,223.5526,223.5726,3000.0
2025-03-27 10:50:00,224.19,224.65,224.06,224.65,2463.0,223.7023,224.1613,223.5726,224.1613,2463.0
2025-03-27 11:00:00,224.61,224.61,223.85,224.05,3798.0,224.1214,224.1214,223.363,223.5626,3798.0
2025-03-27 11:10:00,224.24,224.36,224.0,224.06,1400.0,223.7522,223.8719,223.5127,223.5726,1400.0
2025-03-27 11:20:00,224.22,224.72,224.22,224.61,5576.0,223.7322,224.2311,223.7322,224.1214,5576.0
2025-03-27 11:30:00,224.21,224.26,223.85,224.11,2832.0,223.7222,223.7721,223.363,223.6224,2832.0
2025-03-27 11:40:00,223.9,223.94,223.74,223.75,1200.0,223.4129,223.4528,223.2532,223.2632,1200.0
2025-03-27 11:50:00,223.75,224.21,223.58,223.58,3137.0,223.2632,223.7222,223.0936,223.0936,3137.0
2025-03-27 12:00:00,223.61,224.13,223.61,224.01,2037.0,223.1235,223.6424,223.1235,223.5227,2037.0
2025-03-27 12:10:00,223.85,223.85,223.4,223.68,2324.0,223.363,223.363,222.914,223.1934,2324.0
2025-03-27 12:20:00,223.67,223.94,223.36,223.36,4215.0,223.1834,223.4528,222.8741,222.8741,4215.0
2025-03-27 12:30:00,223.5,223.5,223.09,223.27,1107.0,223.0138,223.0138,222.6047,222.7843,1107.0
2025-03-27 12:40:00,223.17,223.21,222.63,222.71,2222.0,222.6845,222.7244,222.1457,222.2255,2222.0
2025-03-27 12:50:00,222.54,222.57,222.14,222.34,2592.0,222.0559,222.0858,221.6567,221.8563,2592.0
2025-03-27 13:00:00,222.3,223.03,222.29,222.83,3365.0,221.8164,222.5448,221.8064,222.3452,3365.0
2025-03-27 13:10:00,222.84,223.12,222.72,222.89,3847.0,222.3552,222.6346,222.2355,222.4051,3847.0
2025-03-27 13:20:00,223.08,223.08,222.5,222.56,1581.0,222.5947,222.5947,222.0159,222.0758,1581.0
2025-03-27 13:30:00,222.41,222.56,222.18,222.27,733.0,221.9261,222.0758,221.6966,221.7864,733.0
2025-03-27 13:40:00,222.37,222.41,222.17,222.24,2100.0,221.8862,221.9261,221.6867,221.7565,2100.0
2025-03-27 13:50:00,222.35,222.46,222.12,222.32,1934.0,221.8663,221.976,221.6368,221.8363,1934.0
2025-03-27 14:00:00,222.21,222.98,222.2,222.94,2442.0,221.7266,222.4949,221.7166,222.455,2442.0
2025-03-27 14:10:00,222.82,222.82,222.65,222.65,200.0,222.3353,222.3353,222.1656,222.1656,200.0
2025-03-27 14:20:00,222.95,223.47,222.69,222.8,3632.0,222.465,222.9838,222.2055,222.3153,3632.0
2025-03-27 14:30:00,222.91,222.91,222.67,222.78,1596.0,222.4251,222.4251,222.1856,222.2953,1596.0
2025-03-27 14:40:00,222.78,223.25,222.77,223.23,2414.0,222.2953,222.7643,222.2854,222.7444,2414.0
2025-03-27 14:50:00,223.36,223.37,222.71,222.71,2246.0,222.8741,222.8841,222.2255,222.2255,2246.0
2025-03-27 15:00:00,222.87,222.9,222.73,222.83,1141.0,222.3851,222.4151,222.2454,222.3452,1141.0
2025-03-27 15:10:00,223.02,223.13,222.85,223.13,1920.0,222.5348,222.6446,222.3652,222.6446,1920.0
2025-03-27 15:20:00,222.97,223.34,222.97,223.34,2790.0,222.4849,222.8541,222.4849,222.8541,2790.0
2025-03-27 15:30:00,223.27,223.27,222.75,222.75,4248.0,222.7843,222.7843,222.2654,222.2654,4248.0
2025-03-27 15:40:00,222.66,222.89,222.17,222.5,6799.0,222.1756,222.4051,221.6867,222.0159,6799.0
2025-03-27 15:50:00,222.27,222.87,221.83,222.5,32414.0,221.7864,222.3851,221.3474,222.0159,32414.0
2025-03-28 09:30:00,221.74,222.62,220.6,221.9,10146.0,221.2576,222.1357,220.1201,221.4173,10146.0
2025-03-28 09:40:00,222.56,222.56,220.78,222.33,4920.0,222.0758,222.0758,220.2997,221.8463,4920.0
2025-03-28 09:50:00,222.41,222.64,221.9,222.08,2617.0,221.9261,222.1556,221.4173,221.5969,2617.0
2025-03-28 10:00:00,221.88,223.14,221.54,222.43,6713.0,221.3973,222.6546,221.058,221.9461,6713.0
2025-03-28 10:10:00,222.15,222.9,221.9,222.15,3562.0,221.6667,222.4151,221.4173,221.6667,3562.0
2025-03-28 10:20:00,222.05,222.59,221.96,221.97,6604.0,221.5669,222.1058,221.4771,221.4871,6604.0
2025-03-28 10:30:00,222.31,222.4,221.14,221.62,5245.0,221.8264,221.9162,220.6589,221.1379,5245.0
2025-03-28 10:40:00,221.52,221.74,220.76,220.77,2069.0,221.0381,221.2576,220.2797,220.2897,2069.0
2025-03-28 10:50:00,220.91,221.54,220.88,221.53,3023.0,220.4294,221.058,220.3995,221.0481,3023.0
2025-03-28 11:00:00,221.25,221.46,221.02,221.46,4567.0,220.7687,220.9782,220.5392,220.9782,4567.0
2025-03-28 11:10:00,221.51,221.75,221.12,221.55,4396.0,221.0281,221.2676,220.6389,221.068,4396.0
2025-03-28 11:20:00,221.51,221.56,220.78,220.88,4371.0,221.0281,221.078,220.2997,220.3995,4371.0
2025-03-28 11:30:00,220.86,221.14,220.72,220.89,7089.0,220.3795,220.6589,220.2398,220.4094,7089.0
2025-03-28 11:40:00,220.77,221.36,220.54,221.36,3579.0,220.2897,220.8784,220.0602,220.8784,3579.0
2025-03-28 11:50:00,221.74,221.75,221.15,221.31,3231.0,221.2576,221.2676,220.6689,220.8285,3231.0
2025-03-28 12:00:00,221.3,221.76,221.15,221.62,1963.0,220.8186,221.2776,220.6689,221.1379,1963.0
2025-03-28 12:10:00,221.56,221.56,221.22,221.23,1925.0,221.078,221.078,220.7387,220.7487,1925.0
2025-03-28 12:20:00,221.17,221.26,220.99,221.09,2060.0,220.6888,220.7786,220.5092,220.609,2060.0
2025-03-28 12:30:00,221.05,221.19,221.05,221.17,3514.0,220.5691,220.7088,220.5691,220.6888,3514.0
2025-03-28 12:40:00,221.21,221.58,221.17,221.56,7088.0,220.7288,221.0979,220.6888,221.078,7088.0
2025-03-28 12:50:00,221.81,221.81,221.36,221.41,3422.0,221.3274,221.3274,220.8784,220.9283,3422.0
2025-03-28 13:00:00,221.41,221.41,220.89,220.9,6609.0,220.9283,220.9283,220.4094,220.4194,6609.0
2025-03-28 13:10:00,220.9,221.31,220.85,221.08,6043.0,220.4194,220.8285,220.3695,220.599,6043.0
2025-03-28 13:20:00,221.19,221.35,221.0,221.25,9583.0,220.7088,220.8684,220.5192,220.7687,9583.0
2025-03-28 13:30:00,221.39,221.64,221.32,221.53,7710.0,220.9084,221.1578,220.8385,221.0481,7710.0
2025-03-28 13:40:00,221.49,221.55,221.27,221.34,4517.0,221.0081,221.068,220.7886,220.8585,4517.0
2025-03-28 13:50:00,221.13,221.58,221.07,221.53,3848.0,220.6489,221.0979,220.5891,221.0481,3848.0
2025-03-28 14:00:00,221.72,221.74,221.26,221.26,6896.0,221.2376,221.2576,220.7786,220.7786,6896.0
2025-03-28 14:10:00,221.36,221.56,221.32,221.43,4789.0,220.8784,221.078,220.8385,220.9483,4789.0
2025-03-28 14:20:00,221.44,221.44,220.87,220.88,1778.0,220.9583,220.9583,220.3895,220.3995,1778.0
2025-03-28 14:30:00,221.03,221.16,220.71,220.71,2395.0,220.5491,220.6789,220.2298,220.2298,2395.0
2025-03-28 14:40:00,220.41,220.72,220.41,220.59,2491.0,219.9305,220.2398,219.9305,220.1101,2491.0
2025-03-28 14:50:00,220.6,221.05,220.59,221.05,5204.0,220.1201,220.5691,220.1101,220.5691,5204.0
2025-03-28 15:00:00,221.06,221.12,220.82,221.03,3672.0,220.5791,220.6389,220.3396,220.5491,3672.0
2025-03-28 15:10:00,220.92,220.92,220.31,220.48,4622.0,220.4394,220.4394,219.8307,220.0003,4622.0
2025-03-28 15:20:00,220.35,220.35,219.7,219.71,5342.0,219.8706,219.8706,219.222,219.232,5342.0
2025-03-28 15:30:00,219.88,220.46,219.87,220.22,12631.0,219.4016,219.9804,219.3917,219.7409,12631.0
2025-03-28 15:40:00,220.2,220.49,220.02,220.44,9625.0,219.721,220.0103,219.5413,219.9604,9625.0
2025-03-28 15:50:00,220.49,220.5,219.72,219.81,38703.0,220.0103,220.0203,219.242,219.3318,38703.0
2025-03-31 09:30:00,219.11,219.94,215.05,218.12,39341.0,218.6333,219.4615,214.5822,217.6455,39341.0
2025-03-31 09:40:00,218.03,218.32,215.91,217.55,19307.0,217.5557,217.845,215.4403,217.0767,19307.0
2025-03-31 09:50:00,217.24,219.3,216.86,219.0,15822.0,216.7674,218.8229,216.3882,218.5236,15822.0
2025-03-31 10:00:00,218.98,219.33,217.7,218.06,13066.0,218.5036,218.8528,217.2264,217.5856,13066.0
2025-03-31 10:10:00,217.61,217.81,216.76,217.3,12221.0,217.1366,217.3362,216.2884,216.8273,12221.0
2025-03-31 10:20:00,217.25,218.52,217.25,218.24,8525.0,216.7774,218.0446,216.7774,217.7652,8525.0
2025-03-31 10:30:00,218.2,219.27,218.2,219.03,16145.0,217.7253,218.793,217.7253,218.5535,16145.0
2025-03-31 10:40:00,219.03,219.68,218.58,218.58,4448.0,218.5535,219.2021,218.1045,218.1045,4448.0
2025-03-31 10:50:00,218.54,218.9,218.0,218.69,6535.0,218.0646,218.4238,217.5257,218.2142,6535.0
2025-03-31 11:00:00,218.97,219.2,218.78,218.91,6275.0,218.4936,218.7231,218.304,218.4338,6275.0
2025-03-31 11:10:00,219.09,219.59,218.87,219.08,6958.0,218.6134,219.1123,218.3938,218.6034,6958.0
2025-03-31 11:20:00,219.11,219.78,219.09,219.78,8758.0,218.6333,219.3019,218.6134,219.3019,8758.0
2025-03-31 11:30:00,219.65,220.64,219.36,220.64,6045.0,219.1721,220.16,218.8828,220.16,6045.0
2025-03-31 11:40:00,220.89,221.0,220.6,220.81,5849.0,220.4094,220.5192,220.1201,220.3296,5849.0
2025-03-31 11:50:00,220.79,221.0,220.62,220.82,4842.0,220.3097,220.5192,220.14,220.3396,4842.0
2025-03-31 12:00:00,220.85,221.07,220.53,220.63,9123.0,220.3695,220.5891,220.0502,220.15,9123.0
2025-03-31 12:10:00,220.48,221.24,220.48,221.24,3444.0,220.0003,220.7587,220.0003,220.7587,3444.0
2025-03-31 12:20:00,221.0,221.66,221.0,221.63,2141.0,220.5192,221.1778,220.5192,221.1478,2141.0
2025-03-31 12:30:00,221.76,221.83,221.06,221.09,3861.0,221.2776,221.3474,220.5791,220.609,3861.0
2025-03-31 12:40:00,221.39,221.52,221.07,221.41,2401.0,220.9084,221.0381,220.5891,220.9283,2401.0
2025-03-31 12:50:00,221.56,221.76,221.11,221.41,3447.0,221.078,221.2776,220.629,220.9283,3447.0
2025-03-31 13:00:00,221.35,221.55,221.23,221.54,1100.0,220.8684,221.068,220.7487,221.058,1100.0
2025-03-31 13:10:00,221.54,221.65,220.88,220.88,4119.0,221.058,221.1678,220.3995,220.3995,4119.0
2025-03-31 13:20:00,220.74,220.93,220.63,220.78,1350.0,220.2598,220.4494,220.15,220.2997,1350.0
2025-03-31 13:30:00,221.11,221.11,220.91,220.94,2027.0,220.629,220.629,220.4294,220.4593,2027.0
2025-03-31 13:40:00,220.94,221.02,220.69,220.8,1467.0,220.4593,220.5392,220.2099,220.3196,1467.0
2025-03-31 13:50:00,220.91,221.24,220.91,221.09,2312.0,220.4294,220.7587,220.4294,220.609,2312.0
2025-03-31 14:00:00,221.11,222.69,221.11,222.69,5616.0,220.629,222.2055,220.629,222.2055,5616.0
2025-03-31 14:10:00,222.92,222.92,222.29,222.64,5953.0,222.435,222.435,221.8064,222.1556,5953.0
2025-03-31 14:20:00,222.74,222.84,222.52,222.77,3812.0,222.2554,222.3552,222.0359,222.2854,3812.0
2025-03-31 14:30:00,222.76,223.57,222.76,223.45,6858.0,222.2754,223.0836,222.2754,222.9639,6858.0
2025-03-31 14:40:00,223.53,223.9,223.19,223.31,6307.0,223.0437,223.4129,222.7044,222.8242,6307.0
2025-03-31 14:50:00,223.18,223.5,222.9,222.9,11597.0,222.6945,223.0138,222.4151,222.4151,11597.0
2025-03-31 15:00:00,223.03,223.72,222.88,223.65,13141.0,222.5448,223.2333,222.3951,223.1634,13141.0
2025-03-31 15:10:00,223.43,224.24,223.42,224.12,5875.0,222.9439,223.7522,222.9339,223.6324,5875.0
2025-03-31 15:20:00,224.21,224.61,223.59,223.59,9598.0,223.7222,224.1214,223.1036,223.1036,9598.0
2025-03-31 15:30:00,223.75,224.49,223.6,224.12,12479.0,223.2632,224.0016,223.1136,223.6324,12479.0
2025-03-31 15:40:00,224.19,225.25,223.99,224.1,19317.0,223.7023,224.76,223.5027,223.6125,19317.0
2025-03-31 15:50:00,224.24,224.25,223.2,223.92,67322.0,223.7522,223.7621,222.7144,223.4329,67322.0
2025-04-01 09:30:00,222.86,223.1,220.98,221.0,12170.0,222.3752,222.6146,220.4993,220.5192,12170.0
2025-04-01 09:40:00,221.11,221.61,220.61,221.45,7670.0,220.629,221.1279,220.1301,220.9682,7670.0
2025-04-01 09:50:00,221.96,222.15,221.51,221.56,4373.0,221.4771,221.6667,221.0281,221.078,4373.0
2025-04-01 10:00:00,221.46,221.48,220.21,220.44,8950.0,220.9782,220.9982,219.7309,219.9604,8950.0
2025-04-01 10:10:00,220.25,220.63,219.69,219.94,7892.0,219.7708,220.15,219.2121,219.4615,7892.0
2025-04-01 10:20:00,219.77,220.22,219.46,219.9,5254.0,219.2919,219.7409,218.9826,219.4216,5254.0
2025-04-01 10:30:00,219.86,221.31,219.85,220.86,13319.0,219.3817,220.8285,219.3717,220.3795,13319.0
2025-04-01 10:40:00,220.91,221.33,220.91,221.09,6960.0,220.4294,220.8485,220.4294,220.609,6960.0
2025-04-01 10:50:00,220.92,221.65,220.87,221.53,4082.0,220.4394,221.1678,220.3895,221.0481,4082.0
2025-04-01 11:00:00,221.77,222.07,221.77,222.07,2621.0,221.2875,221.5869,221.2875,221.5869,2621.0
2025-04-01 11:10:00,221.98,222.56,221.76,222.19,14639.0,221.4971,222.0758,221.2776,221.7066,14639.0
2025-04-01 11:20:00,222.17,222.36,221.96,222.02,1859.0,221.6867,221.8763,221.4771,221.537,1859.0
2025-04-01 11:30:00,222.09,222.12,222.09,222.11,600.0,221.6068,221.6368,221.6068,221.6268,600.0
2025-04-01 11:40:00,222.11,222.36,221.89,222.29,1111.0,221.6268,221.8763,221.4073,221.8064,1111.0
2025-04-01 11:50:00,222.35,222.48,222.12,222.23,2052.0,221.8663,221.996,221.6368,221.7465,2052.0
2025-04-01 12:00:00,222.0,223.08,222.0,222.81,4923.0,221.517,222.5947,221.517,222.3253,4923.0
2025-04-01 12:10:00,222.83,222.84,222.66,222.82,1386.0,222.3452,222.3552,222.1756,222.3353,1386.0
2025-04-01 12:20:00,222.82,222.82,222.18,222.33,3637.0,222.3353,222.3353,221.6966,221.8463,3637.0
2025-04-01 12:30:00,222.16,222.37,221.64,221.67,3606.0,221.6767,221.8862,221.1578,221.1878,3606.0
2025-04-01 12:40:00,221.82,221.82,221.4,221.63,1179.0,221.3374,221.3374,220.9183,221.1478,1179.0
2025-04-01 12:50:00,221.62,222.41,221.61,222.41,2601.0,221.1379,221.9261,221.1279,221.9261,2601.0
2025-04-01 13:00:00,222.22,222.31,222.04,222.22,2129.0,221.7366,221.8264,221.5569,221.7366,2129.0
2025-04-01 13:10:00,222.07,222.39,221.98,222.11,8550.0,221.5869,221.9062,221.4971,221.6268,8550.0
2025-04-01 13:20:00,222.11,222.16,221.79,221.94,1560.0,221.6268,221.6767,221.3075,221.4572,1560.0
2025-04-01 13:30:00,222.01,222.22,221.92,222.19,3260.0,221.527,221.7366,221.4372,221.7066,3260.0
2025-04-01 13:40:00,222.32,222.49,222.29,222.33,1670.0,221.8363,222.006,221.8064,221.8463,1670.0
2025-04-01 13:50:00,222.2,222.59,222.2,222.22,3365.0,221.7166,222.1058,221.7166,221.7366,3365.0
2025-04-01 14:00:00,222.14,222.22,221.83,221.97,3753.0,221.6567,221.7366,221.3474,221.4871,3753.0
2025-04-01 14:10:00,221.97,221.97,221.59,221.62,7298.0,221.4871,221.4871,221.1079,221.1379,7298.0
2025-04-01 14:20:00,221.37,221.37,221.03,221.22,2023.0,220.8884,220.8884,220.5491,220.7387,2023.0
2025-04-01 14:30:00,221.41,221.54,220.53,220.66,8210.0,220.9283,221.058,220.0502,220.1799,8210.0
2025-04-01 14:40:00,220.53,220.88,220.53,220.53,2085.0,220.0502,220.3995,220.0502,220.0502,2085.0
2025-04-01 14:50:00,220.37,221.3,220.32,221.3,5830.0,219.8906,220.8186,219.8407,220.8186,5830.0
2025-04-01 15:00:00,221.38,221.5,221.34,221.41,4185.0,220.8984,221.0181,220.8585,220.9283,4185.0
2025-04-01 15:10:00,221.35,221.76,221.32,221.33,4483.0,220.8684,221.2776,220.8385,220.8485,4483.0
2025-04-01 15:20:00,221.33,221.74,221.32,221.59,5063.0,220.8485,221.2576,220.8385,221.1079,5063.0
2025-04-01 15:30:00,221.49,221.92,221.35,221.67,26131.0,221.0081,221.4372,220.8684,221.1878,26131.0
2025-04-01 15:40:00,221.67,221.98,221.52,221.67,13055.0,221.1878,221.4971,221.0381,221.1878,13055.0
2025-04-01 15:50:00,221.82,222.31,221.47,222.29,48964.0,221.3374,221.8264,220.9882,221.8064,48964.0
2025-04-02 09:30:00,219.74,221.65,219.74,219.99,10444.0,219.262,221.1678,219.262,219.5114,10444.0
2025-04-02 09:40:00,220.0,220.65,219.11,219.5,4077.0,219.5214,220.17,218.6333,219.0225,4077.0
2025-04-02 09:50:00,220.0,220.0,219.09,219.09,4321.0,219.5214,219.5214,218.6134,218.6134,4321.0
2025-04-02 10:00:00,219.12,220.7,219.11,219.91,3247.0,218.6433,220.2199,218.6333,219.4316,3247.0
2025-04-02 10:10:00,219.85,221.17,219.85,220.75,1954.0,219.3717,220.6888,219.3717,220.2698,1954.0
2025-04-02 10:20:00,220.8,221.42,220.8,221.42,1788.0,220.3196,220.9383,220.3196,220.9383,1788.0
2025-04-02 10:30:00,221.23,221.23,220.67,220.67,6722.0,220.7487,220.7487,220.1899,220.1899,6722.0
2025-04-02 10:40:00,220.48,220.76,220.46,220.73,4621.0,220.0003,220.2797,219.9804,220.2498,4621.0
2025-04-02 10:50:00,220.62,221.15,220.62,220.98,1391.0,220.14,220.6689,220.14,220.4993,1391.0
2025-04-02 11:00:00,221.23,221.59,221.13,221.4,2598.0,220.7487,221.1079,220.6489,220.9183,2598.0
2025-04-02 11:10:00,221.4,221.41,220.97,220.98,3037.0,220.9183,220.9283,220.4893,220.4993,3037.0
2025-04-02 11:20:00,221.24,221.9,221.24,221.9,2838.0,220.7587,221.4173,220.7587,221.4173,2838.0
2025-04-02 11:30:00,222.04,222.39,221.91,222.02,3158.0,221.5569,221.9062,221.4272,221.537,3158.0
2025-04-02 11:40:00,222.04,222.04,221.05,221.05,4047.0,221.5569,221.5569,220.5691,220.5691,4047.0
2025-04-02 11:50:00,220.96,221.52,220.94,221.5,1755.0,220.4793,221.0381,220.4593,221.0181,1755.0
2025-04-02 12:00:00,221.5,221.65,221.35,221.65,662.0,221.0181,221.1678,220.8684,221.1678,662.0
2025-04-02 12:10:00,221.7,221.98,221.69,221.81,2934.0,221.2177,221.4971,221.2077,221.3274,2934.0
2025-04-02 12:20:00,221.85,222.04,221.85,221.98,1279.0,221.3674,221.5569,221.3674,221.4971,1279.0
2025-04-02 12:30:00,221.94,222.0,221.53,221.56,1742.0,221.4572,221.517,221.0481,221.078,1742.0
2025-04-02 12:40:00,221.69,222.12,221.5,222.12,3369.0,221.2077,221.6368,221.0181,221.6368,3369.0
2025-04-02 12:50:00,222.23,222.54,222.19,222.35,5931.0,221.7465,222.0559,221.7066,221.8663,5931.0
2025-04-02 13:00:00,222.61,223.03,222.61,222.88,2417.0,222.1257,222.5448,222.1257,222.3951,2417.0
2025-04-02 13:10:00,223.06,223.56,222.92,222.99,2139.0,222.5747,223.0736,222.435,222.5049,2139.0
2025-04-02 13:20:00,222.9,223.14,222.72,222.97,3497.0,222.4151,222.6546,222.2355,222.4849,3497.0
2025-04-02 13:30:00,222.92,222.92,222.53,222.56,2021.0,222.435,222.435,222.0459,222.0758,2021.0
2025-04-02 13:40:00,222.42,222.64,222.01,222.01,1367.0,221.9361,222.1556,221.527,221.527,1367.0
2025-04-02 13:50:00,221.94,222.36,221.74,222.18,6609.0,221.4572,221.8763,221.2576,221.6966,6609.0
2025-04-02 14:00:00,222.04,222.22,221.53,221.58,4205.0,221.5569,221.7366,221.0481,221.0979,4205.0
2025-04-02 14:10:00,221.77,221.77,221.55,221.64,1625.0,221.2875,221.2875,221.068,221.1578,1625.0
2025-04-02 14:20:00,221.64,221.64,221.34,221.34,9429.0,221.1578,221.1578,220.8585,220.8585,9429.0
2025-04-02 14:30:00,221.34,222.12,221.31,222.12,5482.0,220.8585,221.6368,220.8285,221.6368,5482.0
2025-04-02 14:40:00,221.95,222.13,221.74,221.79,3830.0,221.4671,221.6468,221.2576,221.3075,3830.0
2025-04-02 14:50:00,221.73,221.73,220.88,220.97,3377.0,221.2476,221.2476,220.3995,220.4893,3377.0
2025-04-02 15:00:00,221.2,221.51,221.18,221.42,7958.0,220.7188,221.0281,220.6988,220.9383,7958.0
2025-04-02 15:10:00,221.28,221.46,220.97,220.97,6616.0,220.7986,220.9782,220.4893,220.4893,6616.0
2025-04-02 15:20:00,221.15,221.42,221.15,221.27,4220.0,220.6689,220.9383,220.6689,220.7886,4220.0
2025-04-02 15:30:00,221.23,222.36,221.16,221.89,13748.0,220.7487,221.8763,220.6789,221.4073,13748.0
2025-04-02 15:40:00,222.03,222.33,221.83,222.17,16925.0,221.547,221.8463,221.3474,221.6867,16925.0
2025-04-02 15:50:00,222.3,223.03,221.83,223.01,82081.0,221.8164,222.5448,221.3474,222.5248,82081.0
2025-04-03 09:30:00,217.0,218.53,213.6,214.1,36224.0,216.5279,218.0546,213.1353,213.6342,36224.0
2025-04-03 09:40:00,214.26,214.74,212.61,213.62,23369.0,213.7939,214.2728,212.1475,213.1553,23369.0
2025-04-03 09:50:00,213.61,215.25,213.1,213.64,35418.0,213.1453,214.7817,212.6364,213.1752,35418.0
2025-04-03 10:00:00,213.1,213.93,212.45,213.42,23750.0,212.6364,213.4646,211.9878,212.9557,23750.0
2025-04-03 10:10:00,213.08,214.49,212.78,213.07,25839.0,212.6164,214.0234,212.3171,212.6065,25839.0
2025-04-03 10:20:00,212.93,214.19,212.79,213.76,28463.0,212.4668,213.724,212.3271,213.295,28463.0
2025-04-03 10:30:00,213.76,214.3,213.15,213.48,13336.0,213.295,213.8338,212.6863,213.0156,13336.0
2025-04-03 10:40:00,213.36,213.49,212.5,212.51,30345.0,212.8958,213.0255,212.0377,212.0477,30345.0
2025-04-03 10:50:00,212.51,212.63,211.82,211.88,14986.0,212.0477,212.1674,211.3592,211.4191,14986.0
2025-04-03 11:00:00,212.01,212.61,211.72,212.45,32721.0,211.5488,212.1475,211.2594,211.9878,32721.0
2025-04-03 11:10:00,212.47,213.67,212.47,213.06,13662.0,212.0078,213.2052,212.0078,212.5965,13662.0
2025-04-03 11:20:00,212.99,213.24,212.25,212.27,9109.0,212.5266,212.7761,211.7882,211.8082,9109.0
2025-04-03 11:30:00,212.19,212.83,211.91,212.75,15198.0,211.7284,212.367,211.449,212.2872,15198.0
2025-04-03 11:40:00,212.75,213.01,212.42,212.8,17190.0,212.2872,212.5466,211.9579,212.337,17190.0
2025-04-03 11:50:00,212.8,213.32,212.46,213.26,11710.0,212.337,212.8559,211.9978,212.796,11710.0
2025-04-03 12:00:00,213.41,214.55,213.41,214.22,25634.0,212.9457,214.0832,212.9457,213.754,25634.0
2025-04-03 12:10:00,214.22,214.93,213.81,214.64,6185.0,213.754,214.4624,213.3449,214.173,6185.0
2025-04-03 12:20:00,214.93,215.51,214.33,214.59,9338.0,214.4624,215.0412,213.8637,214.1232,9338.0
2025-04-03 12:30:00,214.69,214.69,213.83,214.22,5202.0,214.2229,214.2229,213.3648,213.754,5202.0
2025-04-03 12:40:00,214.22,214.73,214.11,214.49,10275.0,213.754,214.2629,213.6442,214.0234,10275.0
2025-04-03 12:50:00,214.31,214.31,213.82,214.25,6328.0,213.8438,213.8438,213.3548,213.7839,6328.0
2025-04-03 13:00:00,214.28,214.53,214.04,214.04,10777.0,213.8138,214.0633,213.5744,213.5744,10777.0
2025-04-03 13:10:00,214.1,214.32,213.81,213.81,8151.0,213.6342,213.8537,213.3449,213.3449,8151.0
2025-04-03 13:20:00,213.94,214.09,213.54,213.54,8582.0,213.4746,213.6242,213.0754,213.0754,8582.0
2025-04-03 13:30:00,213.86,214.54,213.73,214.43,8591.0,213.3947,214.0733,213.265,213.9635,8591.0
2025-04-03 13:40:00,214.45,214.56,213.73,213.74,12168.0,213.9835,214.0932,213.265,213.275,12168.0
2025-04-03 13:50:00,213.73,213.79,213.44,213.46,10549.0,213.265,213.3249,212.9757,212.9956,10549.0
2025-04-03 14:00:00,213.56,213.76,213.34,213.58,12350.0,213.0954,213.295,212.8759,213.1154,12350.0
2025-04-03 14:10:00,213.44,214.13,213.41,214.13,18698.0,212.9757,213.6642,212.9457,213.6642,18698.0
2025-04-03 14:20:00,214.16,214.62,213.93,214.08,14861.0,213.6941,214.1531,213.4646,213.6143,14861.0
2025-04-03 14:30:00,214.26,214.37,213.7,214.37,8690.0,213.7939,213.9036,213.2351,213.9036,8690.0
2025-04-03 14:40:00,214.28,214.77,214.18,214.68,10126.0,213.8138,214.3028,213.714,214.213,10126.0
2025-04-03 14:50:00,214.63,214.78,214.02,214.53,22309.0,214.1631,214.3127,213.5544,214.0633,22309.0
2025-04-03 15:00:00,214.42,214.58,214.07,214.58,14017.0,213.9535,214.1132,213.6043,214.1132,14017.0
2025-04-03 15:10:00,214.61,214.86,213.18,213.57,17878.0,214.1431,214.3926,212.7162,213.1054,17878.0
2025-04-03 15:20:00,213.55,213.91,213.35,213.58,41256.0,213.0854,213.4446,212.8859,213.1154,41256.0
2025-04-03 15:30:00,213.62,213.62,213.0,213.43,21244.0,213.1553,213.1553,212.5366,212.9657,21244.0
2025-04-03 15:40:00,213.32,214.18,213.0,213.21,27004.0,212.8559,213.714,212.5366,212.7462,27004.0
2025-04-03 15:50:00,213.0,213.53,212.72,213.27,108540.0,212.5366,213.0655,212.2572,212.806,108540.0
2025-04-04 09:30:00,209.66,209.68,206.39,207.12,55918.0,209.2039,209.2238,205.941,206.6694,55918.0
2025-04-04 09:40:00,207.04,208.28,206.0,207.34,44571.0,206.5896,207.8269,205.5518,206.8889,44571.0
2025-04-04 09:50:00,207.06,207.68,206.31,207.14,67044.0,206.6095,207.2282,205.8612,206.6894,67044.0
2025-04-04 10:00:00,207.14,207.87,206.54,206.97,27541.0,206.6894,207.4178,206.0907,206.5197,27541.0
2025-04-04 10:10:00,206.84,206.91,205.88,206.66,20467.0,206.39,206.4599,205.4321,206.2104,20467.0
2025-04-04 10:20:00,206.66,207.81,206.55,207.06,27034.0,206.2104,207.3579,206.1006,206.6095,27034.0
2025-04-04 10:30:00,207.1,208.31,207.1,208.14,14308.0,206.6494,207.8568,206.6494,207.6872,14308.0
2025-04-04 10:40:00,208.14,209.17,207.59,207.65,33332.0,207.6872,208.7149,207.1384,207.1983,33332.0
2025-04-04 10:50:00,207.5,210.01,207.17,209.76,17109.0,207.0486,209.5531,206.7193,209.3037,17109.0
2025-04-04 11:00:00,209.55,211.55,209.28,210.07,12635.0,209.0941,211.0898,208.8247,209.613,12635.0
2025-04-04 11:10:00,210.06,211.45,210.06,210.28,17715.0,209.603,210.99,209.603,209.8225,17715.0
2025-04-04 11:20:00,210.17,211.1,208.68,208.72,23113.0,209.7128,210.6407,208.226,208.2659,23113.0
2025-04-04 11:30:00,208.72,209.44,208.66,208.93,29215.0,208.2659,208.9844,208.2061,208.4755,29215.0
2025-04-04 11:40:00,209.07,209.86,208.65,209.86,10872.0,208.6152,209.4034,208.1961,209.4034,10872.0
2025-04-04 11:50:00,209.9,210.21,209.49,209.8,10695.0,209.4434,209.7527,209.0343,209.3436,10695.0
2025-04-04 12:00:00,209.81,210.18,209.47,209.5,12509.0,209.3536,209.7227,209.0143,209.0442,12509.0
2025-04-04 12:10:00,209.35,209.57,208.63,209.57,38024.0,208.8946,209.1141,208.1761,209.1141,38024.0
2025-04-04 12:20:00,209.6,209.9,208.69,208.69,19513.0,209.144,209.4434,208.236,208.236,19513.0
2025-04-04 12:30:00,208.73,208.74,207.75,208.06,11237.0,208.2759,208.2859,207.298,207.6074,11237.0
2025-04-04 12:40:00,208.05,208.05,206.15,206.56,14029.0,207.5974,207.5974,205.7015,206.1106,14029.0
2025-04-04 12:50:00,206.37,207.32,206.36,206.7,9783.0,205.921,206.869,205.9111,206.2503,9783.0
2025-04-04 13:00:00,206.99,207.44,206.69,206.88,12206.0,206.5397,206.9887,206.2403,206.4299,12206.0
2025-04-04 13:10:00,206.86,206.86,205.83,206.34,15492.0,206.41,206.41,205.3822,205.8911,15492.0
2025-04-04 13:20:00,206.51,208.17,206.33,207.92,12159.0,206.0607,207.7171,205.8811,207.4677,12159.0
2025-04-04 13:30:00,207.64,208.16,206.76,208.03,13041.0,207.1883,207.7071,206.3102,207.5774,13041.0
2025-04-04 13:40:00,208.06,208.77,207.83,208.77,11740.0,207.6074,208.3158,207.3779,208.3158,11740.0
2025-04-04 13:50:00,208.33,208.4,207.76,208.08,14766.0,207.8768,207.9466,207.308,207.6273,14766.0
2025-04-04 14:00:00,208.11,208.5,207.16,207.3,18803.0,207.6573,208.0464,206.7093,206.849,18803.0
2025-04-04 14:10:00,207.16,207.3,206.5,206.6,14082.0,206.7093,206.849,206.0508,206.1505,14082.0
2025-04-04 14:20:00,206.63,206.65,205.87,206.0,16815.0,206.1805,206.2004,205.4221,205.5518,16815.0
2025-04-04 14:30:00,205.99,206.17,204.87,205.32,32177.0,205.5419,205.7215,204.4243,204.8733,32177.0
2025-04-04 14:40:00,205.46,205.94,204.92,205.94,17846.0,205.013,205.492,204.4742,205.492,17846.0
2025-04-04 14:50:00,205.94,206.58,205.71,206.23,14465.0,205.492,206.1306,205.2625,205.7813,14465.0
2025-04-04 15:00:00,206.12,206.87,205.74,206.64,22807.0,205.6716,206.42,205.2924,206.1905,22807.0
2025-04-04 15:10:00,206.78,207.6,205.91,206.15,25065.0,206.3301,207.1484,205.462,205.7015,25065.0
2025-04-04 15:20:00,206.13,207.26,206.13,206.72,32145.0,205.6816,206.8091,205.6816,206.2703,32145.0
2025-04-04 15:30:00,206.67,207.63,206.23,206.61,52474.0,206.2204,207.1783,205.7813,206.1605,52474.0
2025-04-04 15:40:00,206.46,207.16,205.9,205.98,61093.0,206.0108,206.7093,205.4521,205.5319,61093.0
2025-04-04 15:50:00,205.94,206.01,204.51,205.17,194423.0,205.492,205.5618,204.0651,204.7236,194423.0
2025-04-07 09:30:00,200.87,204.0,199.92,203.0,42869.0,200.433,203.5562,199.4851,202.5584,42869.0
2025-04-07 09:40:00,203.0,203.12,199.96,202.54,18772.0,202.5584,202.6781,199.525,202.0994,18772.0
2025-04-07 09:50:00,202.54,208.87,202.02,208.52,94808.0,202.0994,208.4156,201.5805,208.0664,94808.0
2025-04-07 10:00:00,208.52,210.3,207.45,208.98,45807.0,208.0664,209.8425,206.9987,208.5254,45807.0
2025-04-07 10:10:00,209.02,218.87,208.6,216.03,92918.0,208.5653,218.3938,208.1462,215.56,92918.0
2025-04-07 10:20:00,215.95,216.02,209.2,209.66,26164.0,215.4802,215.55,208.7449,209.2039,26164.0
2025-04-07 10:30:00,209.16,211.78,207.51,207.52,21894.0,208.705,211.3193,207.0586,207.0685,21894.0
2025-04-07 10:40:00,207.49,209.46,206.53,209.3,18207.0,207.0386,209.0043,206.0807,208.8447,18207.0
2025-04-07 10:50:00,208.76,213.04,208.72,212.53,13074.0,208.3058,212.5765,208.2659,212.0676,13074.0
2025-04-07 11:00:00,212.34,213.51,211.31,212.02,20732.0,211.8781,213.0455,210.8503,211.5587,20732.0
2025-04-07 11:10:00,211.68,213.31,209.46,210.1,35838.0,211.2195,212.8459,209.0043,209.6429,35838.0
2025-04-07 11:20:00,210.49,210.49,207.82,208.3,17668.0,210.0321,210.0321,207.3679,207.8468,17668.0
2025-04-07 11:30:00,208.62,210.62,208.62,209.8,16508.0,208.1661,210.1618,208.1661,209.3436,16508.0
2025-04-07 11:40:00,209.37,212.38,209.37,211.32,7800.0,208.9145,211.918,208.9145,210.8603,7800.0
2025-04-07 11:50:00,211.77,211.88,210.28,211.13,18127.0,211.3093,211.4191,209.8225,210.6707,18127.0
2025-04-07 12:00:00,210.97,211.09,209.7,209.81,11198.0,210.511,210.6308,209.2438,209.3536,11198.0
2025-04-07 12:10:00,210.19,210.68,209.15,210.31,13641.0,209.7327,210.2217,208.695,209.8525,13641.0
2025-04-07 12:20:00,210.47,212.79,209.33,212.79,22946.0,210.0121,212.3271,208.8746,212.3271,22946.0
2025-04-07 12:30:00,212.5,213.56,211.93,212.0,16935.0,212.0377,213.0954,211.4689,211.5388,16935.0
2025-04-07 12:40:00,212.06,213.09,209.99,210.36,11770.0,211.5987,212.6264,209.5332,209.9024,11770.0
2025-04-07 12:50:00,210.43,211.47,209.85,210.84,13796.0,209.9722,211.0099,209.3935,210.3813,13796.0
2025-04-07 13:00:00,210.82,212.92,210.61,211.33,12238.0,210.3614,212.4568,210.1518,210.8702,12238.0
2025-04-07 13:10:00,211.74,214.42,211.42,214.13,31913.0,211.2794,213.9535,210.9601,213.6642,31913.0
2025-04-07 13:20:00,214.18,215.15,213.46,215.0,29762.0,213.714,214.6819,212.9956,214.5323,29762.0
2025-04-07 13:30:00,214.93,215.68,213.66,215.43,16117.0,214.4624,215.2108,213.1952,214.9613,16117.0
2025-04-07 13:40:00,215.57,216.39,214.48,215.99,13576.0,215.101,215.9192,214.0134,215.5201,13576.0
2025-04-07 13:50:00,215.98,216.48,215.25,216.45,10349.0,215.5101,216.009,214.7817,215.9791,10349.0
2025-04-07 14:00:00,216.41,216.81,214.18,215.34,19052.0,215.9392,216.3383,213.714,214.8715,19052.0
2025-04-07 14:10:00,215.74,216.45,214.43,215.15,13249.0,215.2707,215.9791,213.9635,214.6819,13249.0
2025-04-07 14:20:00,215.42,216.21,214.53,214.94,16995.0,214.9513,215.7396,214.0633,214.4724,16995.0
2025-04-07 14:30:00,215.12,215.48,214.17,214.44,17485.0,214.652,215.0112,213.7041,213.9735,17485.0
2025-04-07 14:40:00,214.43,214.84,212.39,213.48,38079.0,213.9635,214.3726,211.9279,213.0156,38079.0
2025-04-07 14:50:00,213.49,213.88,211.95,212.99,29233.0,213.0255,213.4147,211.4889,212.5266,29233.0
2025-04-07 15:00:00,213.08,214.15,212.12,212.2,24066.0,212.6164,213.6841,211.6585,211.7384,24066.0
2025-04-07 15:10:00,212.06,212.54,211.09,212.34,31024.0,211.5987,212.0776,210.6308,211.8781,31024.0
2025-04-07 15:20:00,212.39,212.98,211.51,212.64,27349.0,211.9279,212.5167,211.0499,212.1774,27349.0
2025-04-07 15:30:00,212.59,214.21,212.53,213.5,30980.0,212.1275,213.744,212.0676,213.0355,30980.0
2025-04-07 15:40:00,213.52,213.52,212.0,212.67,29799.0,213.0555,213.0555,211.5388,212.2073,29799.0
2025-04-07 15:50:00,212.66,213.76,212.21,213.03,109425.0,212.1974,213.295,211.7483,212.5665,109425.0
2025-04-08 09:30:00,215.58,216.6,211.12,212.12,38668.0,215.111,216.1288,210.6607,211.6585,38668.0
2025-04-08 09:40:00,212.4,214.22,211.07,213.36,45567.0,211.9379,213.754,210.6108,212.8958,45567.0
2025-04-08 09:50:00,213.27,214.52,211.79,212.18,53667.0,212.806,214.0533,211.3292,211.7184,53667.0
2025-04-08 10:00:00,212.38,212.77,210.15,211.98,44578.0,211.918,212.3071,209.6928,211.5188,44578.0
2025-04-08 10:10:00,211.98,212.17,210.82,211.53,27698.0,211.5188,211.7084,210.3614,211.0698,27698.0
2025-04-08 10:20:00,211.24,212.34,210.7,211.85,16612.0,210.7804,211.8781,210.2416,211.3891,16612.0
2025-04-08 10:30:00,211.61,213.68,211.61,213.68,8402.0,211.1496,213.2151,211.1496,213.2151,8402.0
2025-04-08 10:40:00,213.13,213.3,211.92,212.15,9404.0,212.6663,212.836,211.459,211.6885,9404.0
2025-04-08 10:50:00,212.14,212.54,211.2,211.2,5976.0,211.6785,212.0776,210.7405,210.7405,5976.0
2025-04-08 11:00:00,211.14,211.7,210.81,211.14,8698.0,210.6807,211.2394,210.3514,210.6807,8698.0
2025-04-08 11:10:00,211.02,211.11,209.86,211.11,19398.0,210.5609,210.6507,209.4034,210.6507,19398.0
2025-04-08 11:20:00,210.95,211.49,210.15,210.26,9656.0,210.4911,211.0299,209.6928,209.8026,9656.0
2025-04-08 11:30:00,210.38,211.94,210.38,211.83,7123.0,209.9223,211.4789,209.9223,211.3692,7123.0
2025-04-08 11:40:00,211.74,211.75,210.74,210.74,5049.0,211.2794,211.2893,210.2815,210.2815,5049.0
2025-04-08 11:50:00,210.82,211.24,210.41,210.98,9386.0,210.3614,210.7804,209.9522,210.521,9386.0
2025-04-08 12:00:00,210.95,211.35,210.67,210.89,7716.0,210.4911,210.8902,210.2117,210.4312,7716.0
2025-04-08 12:10:00,211.04,211.3,210.19,210.2,4657.0,210.5809,210.8403,209.7327,209.7427,4657.0
2025-04-08 12:20:00,210.14,210.45,209.56,210.28,5209.0,209.6828,209.9922,209.1041,209.8225,5209.0
2025-04-08 12:30:00,210.93,211.53,210.15,210.35,15725.0,210.4711,211.0698,209.6928,209.8924,15725.0
2025-04-08 12:40:00,210.4,210.44,209.07,209.54,8595.0,209.9423,209.9822,208.6152,209.0841,8595.0
2025-04-08 12:50:00,209.5,209.51,208.25,208.43,14703.0,209.0442,209.0542,207.7969,207.9766,14703.0
2025-04-08 13:00:00,208.29,208.77,207.39,207.62,15660.0,207.8369,208.3158,206.9388,207.1683,15660.0
2025-04-08 13:10:00,207.63,207.83,206.47,207.11,19937.0,207.1783,207.3779,206.0208,206.6594,19937.0
2025-04-08 13:20:00,206.98,206.98,205.35,205.64,18562.0,206.5297,206.5297,204.9033,205.1926,18562.0
2025-04-08 13:30:00,205.51,206.42,205.29,205.81,20575.0,205.0629,205.9709,204.8434,205.3623,20575.0
2025-04-08 13:40:00,205.81,207.33,205.67,206.25,26323.0,205.3623,206.8789,205.2226,205.8013,26323.0
2025-04-08 13:50:00,206.3,207.02,205.94,206.6,15977.0,205.8512,206.5696,205.492,206.1505,15977.0
2025-04-08 14:00:00,206.62,206.93,205.6,205.76,10679.0,206.1705,206.4798,205.1527,205.3124,10679.0
2025-04-08 14:10:00,205.76,206.05,204.57,206.0,24429.0,205.3124,205.6017,204.125,205.5518,24429.0
2025-04-08 14:20:00,205.72,205.78,204.84,205.14,10840.0,205.2725,205.3323,204.3944,204.6937,10840.0
2025-04-08 14:30:00,205.45,206.92,205.36,205.75,15677.0,205.003,206.4698,204.9132,205.3024,15677.0
2025-04-08 14:40:00,205.75,206.51,205.46,206.19,8446.0,205.3024,206.0607,205.013,205.7414,8446.0
2025-04-08 14:50:00,206.15,206.6,205.76,205.76,8689.0,205.7015,206.1505,205.3124,205.3124,8689.0
2025-04-08 15:00:00,205.95,205.98,204.71,204.71,12346.0,205.502,205.5319,204.2646,204.2646,12346.0
2025-04-08 15:10:00,204.95,205.13,203.45,204.06,11987.0,204.5041,204.6837,203.0074,203.6161,11987.0
2025-04-08 15:20:00,204.21,205.26,204.21,205.04,12797.0,203.7657,204.8135,203.7657,204.5939,12797.0
2025-04-08 15:30:00,204.87,204.87,202.15,202.42,22765.0,204.4243,204.4243,201.7102,201.9796,22765.0
2025-04-08 15:40:00,202.48,203.55,201.83,201.84,25368.0,202.0395,203.1072,201.3909,201.4009,25368.0
2025-04-08 15:50:00,202.04,204.85,202.04,204.69,111286.0,201.6005,204.4043,201.6005,204.2447,111286.0
2025-04-09 09:30:00,203.99,209.94,203.99,209.44,20757.0,203.5462,209.4833,203.5462,208.9844,20757.0
2025-04-09 09:40:00,209.93,209.93,206.33,207.78,12172.0,209.4733,209.4733,205.8811,207.328,12172.0
2025-04-09 09:50:00,208.7,210.18,207.53,207.56,17209.0,208.246,209.7227,207.0785,207.1084,17209.0
2025-04-09 10:00:00,207.55,208.93,205.47,205.8,7289.0,207.0985,208.4755,205.023,205.3523,7289.0
2025-04-09 10:10:00,206.05,206.15,204.63,205.03,7752.0,205.6017,205.7015,204.1848,204.584,7752.0
2025-04-09 10:20:00,205.03,205.59,204.46,205.32,2808.0,204.584,205.1427,204.0152,204.8733,2808.0
2025-04-09 10:30:00,205.81,206.02,205.24,205.42,1983.0,205.3623,205.5718,204.7935,204.9731,1983.0
2025-04-09 10:40:00,204.88,205.49,204.36,204.78,4477.0,204.4343,205.043,203.9154,204.3345,4477.0
2025-04-09 10:50:00,204.37,204.65,203.0,203.0,2459.0,203.9254,204.2048,202.5584,202.5584,2459.0
2025-04-09 11:00:00,203.39,204.36,203.16,203.77,6598.0,202.9475,203.9154,202.718,203.3267,6598.0
2025-04-09 11:10:00,204.04,204.62,203.38,204.62,9331.0,203.5961,204.1748,202.9375,204.1748,9331.0
2025-04-09 11:20:00,204.61,204.9,203.64,203.77,10433.0,204.1649,204.4542,203.197,203.3267,10433.0
2025-04-09 11:30:00,203.77,204.16,202.43,202.66,7018.0,203.3267,203.7158,201.9896,202.2191,7018.0
2025-04-09 11:40:00,202.43,203.14,201.9,202.66,18734.0,201.9896,202.6981,201.4608,202.2191,18734.0
2025-04-09 11:50:00,202.82,203.54,202.19,202.37,19179.0,202.3788,203.0972,201.7501,201.9297,19179.0
2025-04-09 12:00:00,202.4,203.29,202.2,203.26,6190.0,201.9597,202.8477,201.7601,202.8178,6190.0
2025-04-09 12:10:00,203.01,204.29,203.0,204.03,7202.0,202.5683,203.8456,202.5584,203.5861,7202.0
2025-04-09 12:20:00,203.96,204.35,203.79,203.79,9389.0,203.5163,203.9054,203.3467,203.3467,9389.0
2025-04-09 12:30:00,203.79,204.49,203.7,204.22,7038.0,203.3467,204.0451,203.2568,203.7757,7038.0
2025-04-09 12:40:00,204.21,204.89,203.93,204.89,7291.0,203.7657,204.4443,203.4863,204.4443,7291.0
2025-04-09 12:50:00,205.09,205.6,204.67,204.9,5452.0,204.6438,205.1527,204.2247,204.4542,5452.0
2025-04-09 13:00:00,205.11,207.01,205.1,205.74,8444.0,204.6638,206.5596,204.6538,205.2924,8444.0
2025-04-09 13:10:00,205.29,209.52,204.61,209.52,11446.0,204.8434,209.0642,204.1649,209.0642,11446.0
2025-04-09 13:20:00,209.52,217.01,208.72,213.88,32049.0,209.0642,216.5379,208.2659,213.4147,32049.0
2025-04-09 13:30:00,213.81,218.14,213.79,214.87,34114.0,213.3449,217.6654,213.3249,214.4025,34114.0
2025-04-09 13:40:00,214.43,215.25,212.92,214.24,18928.0,213.9635,214.7817,212.4568,213.7739,18928.0
2025-04-09 13:50:00,214.03,216.33,213.06,216.33,10293.0,213.5644,215.8594,212.5965,215.8594,10293.0
2025-04-09 14:00:00,216.37,217.42,214.62,215.8,14734.0,215.8993,216.947,214.1531,215.3305,14734.0
2025-04-09 14:10:00,215.78,216.58,214.73,215.1,22187.0,215.3106,216.1088,214.2629,214.632,22187.0
2025-04-09 14:20:00,215.08,215.48,213.79,215.48,10649.0,214.6121,215.0112,213.3249,215.0112,10649.0
2025-04-09 14:30:00,215.48,215.77,213.26,213.32,17010.0,215.0112,215.3006,212.796,212.8559,17010.0
2025-04-09 14:40:00,213.31,213.78,212.06,212.53,17389.0,212.8459,213.3149,211.5987,212.0676,17389.0
2025-04-09 14:50:00,213.08,214.79,212.09,212.63,18859.0,212.6164,214.3227,211.6286,212.1674,18859.0
2025-04-09 15:00:00,212.55,215.05,211.85,214.93,17896.0,212.0876,214.5822,211.3891,214.4624,17896.0
2025-04-09 15:10:00,214.67,216.48,214.57,215.73,19262.0,214.203,216.009,214.1032,215.2607,19262.0
2025-04-09 15:20:00,215.75,216.67,214.76,215.18,71346.0,215.2806,216.1986,214.2928,214.7119,71346.0
2025-04-09 15:30:00,215.46,216.26,214.44,215.37,47517.0,214.9913,215.7895,213.9735,214.9015,47517.0
2025-04-09 15:40:00,215.37,215.89,213.23,215.15,79945.0,214.9015,215.4203,212.7661,214.6819,79945.0
2025-04-09 15:50:00,215.36,217.36,215.05,216.53,126181.0,214.8915,216.8871,214.5822,216.0589,126181.0
2025-04-10 09:30:00,214.15,214.15,209.09,212.37,20455.0,213.6841,213.6841,208.6351,211.908,20455.0
2025-04-10 09:40:00,210.25,212.17,209.24,212.17,10597.0,209.7926,211.7084,208.7848,211.7084,10597.0
2025-04-10 09:50:00,212.0,212.69,210.69,212.56,21567.0,211.5388,212.2273,210.2316,212.0976,21567.0
2025-04-10 10:00:00,212.53,213.41,210.92,212.81,13414.0,212.0676,212.9457,210.4611,212.347,13414.0
2025-04-10 10:10:00,212.48,213.66,212.32,212.84,12183.0,212.0177,213.1952,211.8581,212.377,12183.0
2025-04-10 10:20:00,213.01,214.71,212.82,213.56,9630.0,212.5466,214.2429,212.357,213.0954,9630.0
2025-04-10 10:30:00,213.34,214.51,213.02,214.15,9572.0,212.8759,214.0433,212.5566,213.6841,9572.0
2025-04-10 10:40:00,214.12,214.65,213.44,213.44,8213.0,213.6542,214.183,212.9757,212.9757,8213.0
2025-04-10 10:50:00,213.44,213.68,211.9,212.27,5373.0,212.9757,213.2151,211.439,211.8082,5373.0
2025-04-10 11:00:00,212.5,212.74,211.57,212.34,12671.0,212.0377,212.2772,211.1097,211.8781,12671.0
2025-04-10 11:10:00,212.4,212.4,211.04,211.23,7591.0,211.9379,211.9379,210.5809,210.7705,7591.0
2025-04-10 11:20:00,211.23,211.23,209.98,210.21,4699.0,210.7705,210.7705,209.5232,209.7527,4699.0
2025-04-10 11:30:00,210.08,210.2,209.38,209.41,5348.0,209.623,209.7427,208.9245,208.9544,5348.0
2025-04-10 11:40:00,209.52,209.96,209.13,209.17,6598.0,209.0642,209.5032,208.675,208.7149,6598.0
2025-04-10 11:50:00,209.13,209.6,208.72,208.83,4807.0,208.675,209.144,208.2659,208.3757,4807.0
2025-04-10 12:00:00,208.83,209.41,207.89,208.93,10469.0,208.3757,208.9544,207.4377,208.4755,10469.0
2025-04-10 12:10:00,208.66,209.22,208.14,208.36,7667.0,208.2061,208.7648,207.6872,207.9067,7667.0
2025-04-10 12:20:00,208.09,208.3,206.96,207.87,5079.0,207.6373,207.8468,206.5098,207.4178,5079.0
2025-04-10 12:30:00,208.09,210.96,208.09,210.84,5921.0,207.6373,210.5011,207.6373,210.3813,5921.0
2025-04-10 12:40:00,210.52,210.72,209.38,210.58,9796.0,210.062,210.2616,208.9245,210.1219,9796.0
2025-04-10 12:50:00,210.6,210.6,209.58,210.47,3985.0,210.1418,210.1418,209.1241,210.0121,3985.0
2025-04-10 13:00:00,210.2,211.58,209.33,209.59,9248.0,209.7427,211.1197,208.8746,209.134,9248.0
2025-04-10 13:10:00,209.28,209.28,207.4,208.97,10549.0,208.8247,208.8247,206.9488,208.5154,10549.0
2025-04-10 13:20:00,209.06,210.41,207.97,210.41,13295.0,208.6052,209.9522,207.5176,209.9522,13295.0
2025-04-10 13:30:00,210.1,210.72,209.88,210.12,5225.0,209.6429,210.2616,209.4234,209.6629,5225.0
2025-04-10 13:40:00,209.67,211.48,209.63,210.99,5073.0,209.2139,211.0199,209.1739,210.531,5073.0
2025-04-10 13:50:00,210.99,212.29,210.14,212.28,5378.0,210.531,211.8282,209.6828,211.8182,5378.0
2025-04-10 14:00:00,211.9,213.6,211.25,211.86,9119.0,211.439,213.1353,210.7904,211.3991,9119.0
2025-04-10 14:10:00,211.56,211.56,209.76,211.26,11570.0,211.0997,211.0997,209.3037,210.8004,11570.0
2025-04-10 14:20:00,211.27,212.76,211.26,212.71,5160.0,210.8104,212.2971,210.8004,212.2472,5160.0
2025-04-10 14:30:00,212.69,213.12,211.65,212.44,7040.0,212.2273,212.6564,211.1896,211.9778,7040.0
2025-04-10 14:40:00,212.43,213.04,211.88,211.98,6919.0,211.9679,212.5765,211.4191,211.5188,6919.0
2025-04-10 14:50:00,212.28,212.46,210.91,211.33,5916.0,211.8182,211.9978,210.4512,210.8702,5916.0
2025-04-10 15:00:00,210.9,212.47,210.5,210.64,9728.0,210.4412,212.0078,210.0421,210.1817,9728.0
2025-04-10 15:10:00,210.72,211.87,210.64,211.62,11748.0,210.2616,211.4091,210.1817,211.1596,11748.0
2025-04-10 15:20:00,211.52,212.27,209.67,209.93,12005.0,211.0598,211.8082,209.2139,209.4733,12005.0
2025-04-10 15:30:00,209.93,211.11,209.12,209.13,17542.0,209.4733,210.6507,208.6651,208.675,17542.0
2025-04-10 15:40:00,209.06,209.44,207.76,208.83,19800.0,208.6052,208.9844,207.308,208.3757,19800.0
2025-04-10 15:50:00,208.74,210.93,208.73,210.44,62180.0,208.2859,210.4711,208.2759,209.9822,62180.0
2025-04-11 09:30:00,212.16,212.42,207.58,210.61,16083.0,211.6984,211.9579,207.1284,210.1518,16083.0
2025-04-11 09:40:00,209.47,209.64,207.37,209.04,18365.0,209.0143,209.1839,206.9189,208.5852,18365.0
2025-04-11 09:50:00,208.22,208.53,207.26,207.77,5993.0,207.767,208.0763,206.8091,207.318,5993.0
2025-04-11 10:00:00,207.23,209.89,206.74,209.41,8741.0,206.7792,209.4334,206.2902,208.9544,8741.0
2025-04-11 10:10:00,209.47,210.3,208.95,208.95,6781.0,209.0143,209.8425,208.4954,208.4954,6781.0
2025-04-11 10:20:00,208.89,209.25,208.14,208.9,12575.0,208.4356,208.7948,207.6872,208.4455,12575.0
2025-04-11 10:30:00,208.87,209.31,207.81,208.76,9395.0,208.4156,208.8546,207.3579,208.3058,9395.0
2025-04-11 10:40:00,208.74,209.29,208.39,208.7,4472.0,208.2859,208.8347,207.9366,208.246,4472.0
2025-04-11 10:50:00,208.34,208.45,207.68,207.68,3317.0,207.8868,207.9965,207.2282,207.2282,3317.0
2025-04-11 11:00:00,207.77,208.7,207.1,207.7,11400.0,207.318,208.246,206.6494,207.2481,11400.0
2025-04-11 11:10:00,207.7,207.73,207.09,207.36,3666.0,207.2481,207.2781,206.6395,206.9089,3666.0
2025-04-11 11:20:00,207.3,207.98,207.24,207.98,3844.0,206.849,207.5275,206.7891,207.5275,3844.0
2025-04-11 11:30:00,207.98,209.32,207.95,209.23,16358.0,207.5275,208.8646,207.4976,208.7748,16358.0
2025-04-11 11:40:00,209.03,209.99,208.45,209.93,7666.0,208.5753,209.5332,207.9965,209.4733,7666.0
2025-04-11 11:50:00,209.89,210.17,209.49,210.17,1494.0,209.4334,209.7128,209.0343,209.7128,1494.0
2025-04-11 12:00:00,210.14,210.9,209.76,210.71,2278.0,209.6828,210.4412,209.3037,210.2516,2278.0
2025-04-11 12:10:00,210.58,211.02,210.43,210.45,8713.0,210.1219,210.5609,209.9722,209.9922,8713.0
2025-04-11 12:20:00,210.2,210.25,209.11,209.64,4510.0,209.7427,209.7926,208.6551,209.1839,4510.0
2025-04-11 12:30:00,209.64,211.33,209.63,211.13,19299.0,209.1839,210.8702,209.1739,210.6707,19299.0
2025-04-11 12:40:00,210.87,211.01,210.42,210.83,5793.0,210.4112,210.5509,209.9622,210.3713,5793.0
2025-04-11 12:50:00,210.95,211.26,210.67,211.01,22388.0,210.4911,210.8004,210.2117,210.5509,22388.0
2025-04-11 13:00:00,211.06,212.0,210.75,211.18,34723.0,210.6008,211.5388,210.2915,210.7206,34723.0
2025-04-11 13:10:00,211.18,211.44,210.25,210.25,8085.0,210.7206,210.98,209.7926,209.7926,8085.0
2025-04-11 13:20:00,210.67,211.49,210.46,210.46,14666.0,210.2117,211.0299,210.0021,210.0021,14666.0
2025-04-11 13:30:00,210.58,211.73,210.41,211.73,9729.0,210.1219,211.2694,209.9522,211.2694,9729.0
2025-04-11 13:40:00,211.71,212.94,211.37,211.86,16095.0,211.2494,212.4767,210.9102,211.3991,16095.0
2025-04-11 13:50:00,211.89,212.84,211.89,212.44,5361.0,211.429,212.377,211.429,211.9778,5361.0
2025-04-11 14:00:00,212.65,212.91,212.15,212.54,19391.0,212.1874,212.4468,211.6885,212.0776,19391.0
2025-04-11 14:10:00,212.38,212.99,212.21,212.4,21483.0,211.918,212.5266,211.7483,211.9379,21483.0
2025-04-11 14:20:00,212.4,212.85,212.18,212.59,3709.0,211.9379,212.3869,211.7184,212.1275,3709.0
2025-04-11 14:30:00,212.59,212.74,212.36,212.71,2885.0,212.1275,212.2772,211.898,212.2472,2885.0
2025-04-11 14:40:00,212.87,213.22,212.62,212.64,5950.0,212.4069,212.7561,212.1574,212.1774,5950.0
2025-04-11 14:50:00,212.61,212.67,211.78,212.15,5418.0,212.1475,212.2073,211.3193,211.6885,5418.0
2025-04-11 15:00:00,212.24,212.65,212.0,212.2,7732.0,211.7783,212.1874,211.5388,211.7384,7732.0
2025-04-11 15:10:00,212.05,212.63,211.78,212.34,9696.0,211.5887,212.1674,211.3193,211.8781,9696.0
2025-04-11 15:20:00,212.12,212.47,212.04,212.04,23519.0,211.6585,212.0078,211.5787,211.5787,23519.0
2025-04-11 15:30:00,211.87,212.27,211.26,212.1,37612.0,211.4091,211.8082,210.8004,211.6386,37612.0
2025-04-11 15:40:00,212.44,212.51,212.01,212.49,13068.0,211.9778,212.0477,211.5488,212.0277,13068.0
2025-04-11 15:50:00,212.33,214.0,212.24,213.64,124165.0,211.8681,213.5344,211.7783,213.1752,124165.0
2025-04-14 09:30:00,214.06,214.58,210.24,210.97,42864.0,213.5943,214.1132,209.7826,210.511,42864.0
2025-04-14 09:40:00,210.65,213.77,210.4,213.64,15342.0,210.1917,213.3049,209.9423,213.1752,15342.0
2025-04-14 09:50:00,213.64,213.74,212.0,212.84,17437.0,213.1752,213.275,211.5388,212.377,17437.0
2025-04-14 10:00:00,213.08,214.35,212.63,213.59,10980.0,212.6164,213.8837,212.1674,213.1253,10980.0
2025-04-14 10:10:00,213.59,213.92,212.7,213.02,8251.0,213.1253,213.4546,212.2373,212.5566,8251.0
2025-04-14 10:20:00,213.1,213.72,212.56,213.72,5230.0,212.6364,213.255,212.0976,213.255,5230.0
2025-04-14 10:30:00,213.59,214.21,213.5,213.67,8159.0,213.1253,213.744,213.0355,213.2052,8159.0
2025-04-14 10:40:00,213.6,214.7,213.26,214.41,22572.0,213.1353,214.2329,212.796,213.9435,22572.0
2025-04-14 10:50:00,214.61,214.69,214.11,214.36,13360.0,214.1431,214.2229,213.6442,213.8937,13360.0
2025-04-14 11:00:00,214.29,215.33,214.29,215.09,29330.0,213.8238,214.8615,213.8238,214.6221,29330.0
2025-04-14 11:10:00,214.92,215.16,214.36,214.49,8725.0,214.4524,214.6919,213.8937,214.0234,8725.0
2025-04-14 11:20:00,214.37,214.8,213.86,214.15,15554.0,213.9036,214.3327,213.3947,213.6841,15554.0
2025-04-14 11:30:00,214.05,214.88,214.03,214.03,10707.0,213.5843,214.4125,213.5644,213.5644,10707.0
2025-04-14 11:40:00,214.02,214.33,213.38,213.41,7979.0,213.5544,213.8637,212.9158,212.9457,7979.0
2025-04-14 11:50:00,213.41,213.41,212.73,212.74,7371.0,212.9457,212.9457,212.2672,212.2772,7371.0
2025-04-14 12:00:00,212.67,213.07,212.5,212.93,9092.0,212.2073,212.6065,212.0377,212.4668,9092.0
2025-04-14 12:10:00,212.88,213.41,212.47,213.31,8687.0,212.4169,212.9457,212.0078,212.8459,8687.0
2025-04-14 12:20:00,213.25,213.63,213.1,213.37,8623.0,212.7861,213.1652,212.6364,212.9058,8623.0
2025-04-14 12:30:00,213.48,213.83,213.26,213.26,7340.0,213.0156,213.3648,212.796,212.796,7340.0
2025-04-14 12:40:00,213.31,213.35,212.8,212.98,10952.0,212.8459,212.8859,212.337,212.5167,10952.0
2025-04-14 12:50:00,212.74,212.8,212.33,212.5,4549.0,212.2772,212.337,211.8681,212.0377,4549.0
2025-04-14 13:00:00,212.49,213.46,211.87,212.14,14089.0,212.0277,212.9956,211.4091,211.6785,14089.0
2025-04-14 13:10:00,212.38,212.89,212.06,212.61,4638.0,211.918,212.4269,211.5987,212.1475,4638.0
2025-04-14 13:20:00,212.57,212.8,212.32,212.56,3494.0,212.1075,212.337,211.8581,212.0976,3494.0
2025-04-14 13:30:00,212.72,212.99,212.4,212.72,6477.0,212.2572,212.5266,211.9379,212.2572,6477.0
2025-04-14 13:40:00,212.74,212.83,212.46,212.74,6252.0,212.2772,212.367,211.9978,212.2772,6252.0
2025-04-14 13:50:00,212.76,213.11,212.51,212.51,10214.0,212.2971,212.6464,212.0477,212.0477,10214.0
2025-04-14 14:00:00,212.52,212.75,211.88,212.19,14194.0,212.0577,212.2872,211.4191,211.7284,14194.0
2025-04-14 14:10:00,212.2,212.39,211.97,212.26,9196.0,211.7384,211.9279,211.5089,211.7982,9196.0
2025-04-14 14:20:00,212.26,213.08,212.25,213.05,13414.0,211.7982,212.6164,211.7882,212.5865,13414.0
2025-04-14 14:30:00,213.06,213.16,212.85,213.06,17314.0,212.5965,212.6963,212.3869,212.5965,17314.0
2025-04-14 14:40:00,213.12,213.43,212.91,213.16,10671.0,212.6564,212.9657,212.4468,212.6963,10671.0
2025-04-14 14:50:00,213.14,213.29,212.7,212.91,8514.0,212.6763,212.826,212.2373,212.4468,8514.0
2025-04-14 15:00:00,212.99,213.27,212.84,212.96,20012.0,212.5266,212.806,212.377,212.4967,20012.0
2025-04-14 15:10:00,212.96,213.24,212.77,213.2,13069.0,212.4967,212.7761,212.3071,212.7362,13069.0
2025-04-14 15:20:00,213.08,213.21,212.85,213.06,10020.0,212.6164,212.7462,212.3869,212.5965,10020.0
2025-04-14 15:30:00,213.06,213.85,213.06,213.82,19124.0,212.5965,213.3848,212.5965,213.3548,19124.0
2025-04-14 15:40:00,213.71,214.57,213.7,214.57,18331.0,213.2451,214.1032,213.2351,214.1032,18331.0
2025-04-14 15:50:00,214.3,214.68,213.52,214.59,124552.0,213.8338,214.213,213.0555,214.1232,124552.0
2025-04-15 09:30:00,215.87,217.38,213.45,216.13,18949.0,215.4004,216.9071,212.9856,215.6598,18949.0
2025-04-15 09:40:00,216.39,217.0,215.1,215.31,7448.0,215.9192,216.5279,214.632,214.8416,7448.0
2025-04-15 09:50:00,215.46,216.08,214.88,214.99,13139.0,214.9913,215.6099,214.4125,214.5223,13139.0
2025-04-15 10:00:00,214.99,215.52,214.81,214.81,10058.0,214.5223,215.0511,214.3427,214.3427,10058.0
2025-04-15 10:10:00,214.9,215.61,214.39,214.4,6764.0,214.4325,215.1409,213.9236,213.9336,6764.0
2025-04-15 10:20:00,214.17,214.75,213.9,214.06,10244.0,213.7041,214.2828,213.4347,213.5943,10244.0
2025-04-15 10:30:00,213.95,214.73,213.95,214.32,8089.0,213.4845,214.2629,213.4845,213.8537,8089.0
2025-04-15 10:40:00,214.16,214.78,213.82,214.34,7238.0,213.6941,214.3127,213.3548,213.8737,7238.0
2025-04-15 10:50:00,214.4,215.13,214.4,214.58,7240.0,213.9336,214.662,213.9336,214.1132,7240.0
2025-04-15 11:00:00,214.67,214.81,214.42,214.44,4293.0,214.203,214.3427,213.9535,213.9735,4293.0
2025-04-15 11:10:00,214.16,214.89,214.15,214.47,8208.0,213.6941,214.4225,213.6841,214.0034,8208.0
2025-04-15 11:20:00,214.62,214.62,213.96,214.05,7697.0,214.1531,214.1531,213.4945,213.5843,7697.0
2025-04-15 11:30:00,214.06,214.43,213.66,213.75,6172.0,213.5943,213.9635,213.1952,213.285,6172.0
2025-04-15 11:40:00,213.68,213.8,213.28,213.28,4802.0,213.2151,213.3349,212.816,212.816,4802.0
2025-04-15 11:50:00,213.35,213.82,213.23,213.35,4063.0,212.8859,213.3548,212.7661,212.8859,4063.0
2025-04-15 12:00:00,213.43,213.72,213.23,213.37,5128.0,212.9657,213.255,212.7661,212.9058,5128.0
2025-04-15 12:10:00,213.37,213.64,213.32,213.44,5536.0,212.9058,213.1752,212.8559,212.9757,5536.0
2025-04-15 12:20:00,213.51,213.63,212.93,212.96,6003.0,213.0455,213.1652,212.4668,212.4967,6003.0
2025-04-15 12:30:00,212.86,213.15,212.52,212.52,6740.0,212.3969,212.6863,212.0577,212.0577,6740.0
2025-04-15 12:40:00,212.45,212.86,212.37,212.72,8938.0,211.9878,212.3969,211.908,212.2572,8938.0
2025-04-15 12:50:00,212.76,212.76,212.31,212.43,6813.0,212.2971,212.2971,211.8481,211.9679,6813.0
2025-04-15 13:00:00,212.43,213.02,212.17,212.64,10038.0,211.9679,212.5566,211.7084,212.1774,10038.0
2025-04-15 13:10:00,212.69,213.07,212.65,212.91,7441.0,212.2273,212.6065,212.1874,212.4468,7441.0
2025-04-15 13:20:00,212.9,213.19,212.72,212.73,8490.0,212.4368,212.7262,212.2572,212.2672,8490.0
2025-04-15 13:30:00,213.03,213.17,212.8,212.96,8619.0,212.5665,212.7062,212.337,212.4967,8619.0
2025-04-15 13:40:00,213.01,213.19,212.53,212.97,10519.0,212.5466,212.7262,212.0676,212.5067,10519.0
2025-04-15 13:50:00,212.88,213.0,212.48,213.0,7801.0,212.4169,212.5366,212.0177,212.5366,7801.0
2025-04-15 14:00:00,212.9,212.91,212.58,212.77,15448.0,212.4368,212.4468,212.1175,212.3071,15448.0
2025-04-15 14:10:00,212.61,212.66,212.25,212.43,14392.0,212.1475,212.1974,211.7882,211.9679,14392.0
2025-04-15 14:20:00,212.56,213.08,212.43,212.93,5827.0,212.0976,212.6164,211.9679,212.4668,5827.0
2025-04-15 14:30:00,212.9,213.4,212.89,213.25,8993.0,212.4368,212.9357,212.4269,212.7861,8993.0
2025-04-15 14:40:00,213.21,213.71,213.18,213.39,18391.0,212.7462,213.2451,212.7162,212.9258,18391.0
2025-04-15 14:50:00,213.39,213.47,213.11,213.11,15933.0,212.9258,213.0056,212.6464,212.6464,15933.0
2025-04-15 15:00:00,213.11,213.2,212.25,212.67,14843.0,212.6464,212.7362,211.7882,212.2073,14843.0
2025-04-15 15:10:00,212.75,213.19,212.74,212.79,7784.0,212.2872,212.7262,212.2772,212.3271,7784.0
2025-04-15 15:20:00,212.74,213.2,212.69,213.2,9829.0,212.2772,212.7362,212.2273,212.7362,9829.0
2025-04-15 15:30:00,213.11,213.29,212.05,212.59,22444.0,212.6464,212.826,211.5887,212.1275,22444.0
2025-04-15 15:40:00,212.45,212.86,212.4,212.79,20305.0,211.9878,212.3969,211.9379,212.3271,20305.0
2025-04-15 15:50:00,212.59,214.08,212.41,213.86,142356.0,212.1275,213.6143,211.9479,213.3947,142356.0
2025-04-16 09:30:00,211.77,213.48,210.66,213.27,20430.0,211.3093,213.0156,210.2017,212.806,20430.0
2025-04-16 09:40:00,213.21,213.21,212.2,212.64,5506.0,212.7462,212.7462,211.7384,212.1774,5506.0
2025-04-16 09:50:00,212.28,212.43,211.12,211.73,6814.0,211.8182,211.9679,210.6607,211.2694,6814.0
2025-04-16 10:00:00,211.34,213.36,210.79,212.99,18967.0,210.8802,212.8958,210.3314,212.5266,18967.0
2025-04-16 10:10:00,212.67,212.97,212.67,212.96,820.0,212.2073,212.5067,212.2073,212.4967,820.0
2025-04-16 10:20:00,213.0,213.33,212.8,213.33,2595.0,212.5366,212.8659,212.337,212.8659,2595.0
2025-04-16 10:30:00,213.33,214.47,213.33,214.47,2820.0,212.8659,214.0034,212.8659,214.0034,2820.0
2025-04-16 10:40:00,214.47,214.47,214.1,214.34,10620.0,214.0034,214.0034,213.6342,213.8737,10620.0
2025-04-16 10:50:00,214.14,214.39,213.14,213.26,28786.0,213.6741,213.9236,212.6763,212.796,28786.0
2025-04-16 11:00:00,213.33,213.78,213.32,213.61,3807.0,212.8659,213.3149,212.8559,213.1453,3807.0
2025-04-16 11:10:00,213.81,214.0,213.38,213.99,3198.0,213.3449,213.5344,212.9158,213.5245,3198.0
2025-04-16 11:20:00,213.98,214.81,213.98,214.8,3877.0,213.5145,214.3427,213.5145,214.3327,3877.0
2025-04-16 11:30:00,214.72,214.72,213.98,214.0,2916.0,214.2529,214.2529,213.5145,213.5344,2916.0
2025-04-16 11:40:00,214.0,214.06,213.92,214.06,1674.0,213.5344,213.5943,213.4546,213.5943,1674.0
2025-04-16 11:50:00,213.93,214.04,213.6,213.87,15388.0,213.4646,213.5744,213.1353,213.4047,15388.0
2025-04-16 12:00:00,213.91,214.56,213.91,214.56,6374.0,213.4446,214.0932,213.4446,214.0932,6374.0
2025-04-16 12:10:00,214.5,214.67,214.0,214.2,8360.0,214.0334,214.203,213.5344,213.734,8360.0
2025-04-16 12:20:00,214.15,214.16,213.83,213.86,8965.0,213.6841,213.6941,213.3648,213.3947,8965.0
2025-04-16 12:30:00,213.94,214.38,213.87,214.02,4424.0,213.4746,213.9136,213.4047,213.5544,4424.0
2025-04-16 12:40:00,213.84,214.28,213.84,214.03,2700.0,213.3748,213.8138,213.3748,213.5644,2700.0
2025-04-16 12:50:00,213.91,214.37,213.87,214.17,5967.0,213.4446,213.9036,213.4047,213.7041,5967.0
2025-04-16 13:00:00,214.09,214.3,213.91,214.0,4762.0,213.6242,213.8338,213.4446,213.5344,4762.0
2025-04-16 13:10:00,214.04,214.51,213.91,214.44,5051.0,213.5744,214.0433,213.4446,213.9735,5051.0
2025-04-16 13:20:00,214.49,214.76,214.39,214.64,7746.0,214.0234,214.2928,213.9236,214.173,7746.0
2025-04-16 13:30:00,214.61,214.61,213.8,213.93,17038.0,214.1431,214.1431,213.3349,213.4646,17038.0
2025-04-16 13:40:00,213.91,213.91,213.07,213.13,14240.0,213.4446,213.4446,212.6065,212.6663,14240.0
2025-04-16 13:50:00,212.85,213.18,212.51,212.65,18492.0,212.3869,212.7162,212.0477,212.1874,18492.0
2025-04-16 14:00:00,212.88,213.07,212.37,212.62,17126.0,212.4169,212.6065,211.908,212.1574,17126.0
2025-04-16 14:10:00,212.87,213.4,212.62,213.29,31410.0,212.4069,212.9357,212.1574,212.826,31410.0
2025-04-16 14:20:00,213.33,214.16,213.15,213.45,21869.0,212.8659,213.6941,212.6863,212.9856,21869.0
2025-04-16 14:30:00,213.26,213.31,212.28,212.34,5425.0,212.796,212.8459,211.8182,211.8781,5425.0
2025-04-16 14:40:00,212.37,212.59,212.17,212.41,6566.0,211.908,212.1275,211.7084,211.9479,6566.0
2025-04-16 14:50:00,212.41,212.61,211.9,211.9,5959.0,211.9479,212.1475,211.439,211.439,5959.0
2025-04-16 15:00:00,211.67,212.01,211.38,211.58,8368.0,211.2095,211.5488,210.9201,211.1197,8368.0
2025-04-16 15:10:00,211.5,212.04,211.23,211.37,3795.0,211.0399,211.5787,210.7705,210.9102,3795.0
2025-04-16 15:20:00,211.4,211.45,210.54,210.54,4664.0,210.9401,210.99,210.082,210.082,4664.0
2025-04-16 15:30:00,210.72,211.33,210.6,211.06,13808.0,210.2616,210.8702,210.1418,210.6008,13808.0
2025-04-16 15:40:00,211.2,211.57,210.82,211.08,14256.0,210.7405,211.1097,210.3614,210.6208,14256.0
2025-04-16 15:50:00,211.27,212.7,211.04,211.5,77039.0,210.8104,212.2373,210.5809,211.0399,77039.0
2025-04-17 09:30:00,209.0,211.26,202.0,209.94,136642.0,208.5453,210.8004,201.5605,209.4833,136642.0
2025-04-17 09:40:00,209.69,210.67,208.96,209.84,19162.0,209.2338,210.2117,208.5054,209.3835,19162.0
2025-04-17 09:50:00,209.84,210.42,208.92,209.72,16049.0,209.3835,209.9622,208.4655,209.2638,16049.0
2025-04-17 10:00:00,209.72,210.52,209.33,210.07,23663.0,209.2638,210.062,208.8746,209.613,23663.0
2025-04-17 10:10:00,210.44,211.54,210.3,211.53,12726.0,209.9822,211.0798,209.8425,211.0698,12726.0
2025-04-17 10:20:00,211.43,212.22,211.29,212.06,8009.0,210.97,211.7583,210.8303,211.5987,8009.0
2025-04-17 10:30:00,212.07,212.4,211.0,211.0,3035.0,211.6086,211.9379,210.541,210.541,3035.0
2025-04-17 10:40:00,211.29,212.81,211.08,212.47,8499.0,210.8303,212.347,210.6208,212.0078,8499.0
2025-04-17 10:50:00,212.47,212.49,211.73,212.18,16496.0,212.0078,212.0277,211.2694,211.7184,16496.0
2025-04-17 11:00:00,212.18,212.84,211.84,212.69,10531.0,211.7184,212.377,211.3791,212.2273,10531.0
2025-04-17 11:10:00,212.69,213.34,212.32,212.73,10518.0,212.2273,212.8759,211.8581,212.2672,10518.0
2025-04-17 11:20:00,212.55,212.59,211.88,211.91,3506.0,212.0876,212.1275,211.4191,211.449,3506.0
2025-04-17 11:30:00,211.93,212.79,211.93,212.28,7228.0,211.4689,212.3271,211.4689,211.8182,7228.0
2025-04-17 11:40:00,212.35,212.63,212.11,212.55,1611.0,211.888,212.1674,211.6486,212.0876,1611.0
2025-04-17 11:50:00,212.33,212.92,212.19,212.68,6125.0,211.8681,212.4568,211.7284,212.2173,6125.0
2025-04-17 12:00:00,212.97,213.06,212.16,212.37,16989.0,212.5067,212.5965,211.6984,211.908,16989.0
2025-04-17 12:10:00,212.18,213.07,212.07,213.01,14836.0,211.7184,212.6065,211.6086,212.5466,14836.0
2025-04-17 12:20:00,213.54,213.57,213.13,213.53,3758.0,213.0754,213.1054,212.6663,213.0655,3758.0
2025-04-17 12:30:00,213.56,214.08,213.42,213.52,3954.0,213.0954,213.6143,212.9557,213.0555,3954.0
2025-04-17 12:40:00,213.54,213.89,213.45,213.76,2906.0,213.0754,213.4247,212.9856,213.295,2906.0
2025-04-17 12:50:00,213.81,214.32,213.77,214.0,3121.0,213.3449,213.8537,213.3049,213.5344,3121.0
2025-04-17 13:00:00,213.68,213.89,213.36,213.85,3360.0,213.2151,213.4247,212.8958,213.3848,3360.0
2025-04-17 13:10:00,213.75,213.75,212.91,213.05,5770.0,213.285,213.285,212.4468,212.5865,5770.0
2025-04-17 13:20:00,213.01,213.03,212.7,212.7,4165.0,212.5466,212.5665,212.2373,212.2373,4165.0
2025-04-17 13:30:00,212.87,213.13,212.68,212.94,2449.0,212.4069,212.6663,212.2173,212.4767,2449.0
2025-04-17 13:40:00,213.27,213.37,212.77,213.23,2722.0,212.806,212.9058,212.3071,212.7661,2722.0
2025-04-17 13:50:00,213.34,213.48,212.88,212.9,5772.0,212.8759,213.0156,212.4169,212.4368,5772.0
2025-04-17 14:00:00,212.98,213.17,212.5,213.14,5634.0,212.5167,212.7062,212.0377,212.6763,5634.0
2025-04-17 14:10:00,213.22,213.22,212.59,213.0,5347.0,212.7561,212.7561,212.1275,212.5366,5347.0
2025-04-17 14:20:00,212.99,213.37,212.91,212.91,4912.0,212.5266,212.9058,212.4468,212.4468,4912.0
2025-04-17 14:30:00,213.09,213.44,212.99,213.27,4351.0,212.6264,212.9757,212.5266,212.806,4351.0
2025-04-17 14:40:00,213.31,213.49,213.01,213.07,6831.0,212.8459,213.0255,212.5466,212.6065,6831.0
2025-04-17 14:50:00,212.89,213.22,212.61,212.71,13596.0,212.4269,212.7561,212.1475,212.2472,13596.0
2025-04-17 15:00:00,212.72,212.85,212.55,212.58,3544.0,212.2572,212.3869,212.0876,212.1175,3544.0
2025-04-17 15:10:00,212.51,212.51,211.93,212.33,3834.0,212.0477,212.0477,211.4689,211.8681,3834.0
2025-04-17 15:20:00,212.31,212.99,212.29,212.48,27565.0,211.8481,212.5266,211.8282,212.0177,27565.0
2025-04-17 15:30:00,212.59,212.98,212.29,212.7,14181.0,212.1275,212.5167,211.8282,212.2373,14181.0
2025-04-17 15:40:00,212.54,213.11,212.32,212.76,12813.0,212.0776,212.6464,211.8581,212.2971,12813.0
2025-04-17 15:50:00,212.57,213.92,212.48,212.93,61977.0,212.1075,213.4546,212.0177,212.4668,61977.0
2025-04-21 09:30:00,211.62,212.38,210.08,211.43,13120.0,211.1596,211.918,209.623,210.97,13120.0
2025-04-21 09:40:00,211.35,212.5,211.29,212.5,1922.0,210.8902,212.0377,210.8303,212.0377,1922.0
2025-04-21 09:50:00,212.45,213.91,212.44,213.29,31088.0,211.9878,213.4446,211.9778,212.826,31088.0
2025-04-21 10:00:00,213.31,213.9,212.74,213.73,15351.0,212.8459,213.4347,212.2772,213.265,15351.0
2025-04-21 10:10:00,213.74,214.14,213.17,213.36,31343.0,213.275,213.6741,212.7062,212.8958,31343.0
2025-04-21 10:20:00,213.29,213.44,212.47,212.77,11231.0,212.826,212.9757,212.0078,212.3071,11231.0
2025-04-21 10:30:00,212.78,213.08,212.59,213.08,6907.0,212.3171,212.6164,212.1275,212.6164,6907.0
2025-04-21 10:40:00,212.8,213.06,212.04,212.12,13881.0,212.337,212.5965,211.5787,211.6585,13881.0
2025-04-21 10:50:00,212.12,212.19,211.69,211.75,10057.0,211.6585,211.7284,211.2295,211.2893,10057.0
2025-04-21 11:00:00,211.78,211.93,211.36,211.42,7478.0,211.3193,211.4689,210.9002,210.9601,7478.0
2025-04-21 11:10:00,211.44,211.44,210.98,211.01,6672.0,210.98,210.98,210.521,210.5509,6672.0
2025-04-21 11:20:00,210.95,211.04,210.47,210.71,10565.0,210.4911,210.5809,210.0121,210.2516,10565.0
2025-04-21 11:30:00,210.69,210.69,210.06,210.48,7758.0,210.2316,210.2316,209.603,210.0221,7758.0
2025-04-21 11:40:00,210.26,210.46,209.76,209.77,11727.0,209.8026,210.0021,209.3037,209.3136,11727.0
2025-04-21 11:50:00,209.96,209.96,209.31,209.43,9984.0,209.5032,209.5032,208.8546,208.9744,9984.0
2025-04-21 12:00:00,209.46,209.76,209.31,209.44,7335.0,209.0043,209.3037,208.8546,208.9844,7335.0
2025-04-21 12:10:00,209.42,209.87,209.41,209.65,5803.0,208.9644,209.4134,208.9544,209.1939,5803.0
2025-04-21 12:20:00,209.61,209.84,209.44,209.51,5898.0,209.154,209.3835,208.9844,209.0542,5898.0
2025-04-21 12:30:00,209.52,210.23,209.52,210.16,3769.0,209.0642,209.7726,209.0642,209.7028,3769.0
2025-04-21 12:40:00,210.16,210.83,210.07,210.44,11797.0,209.7028,210.3713,209.613,209.9822,11797.0
2025-04-21 12:50:00,210.43,210.43,209.79,209.8,5186.0,209.9722,209.9722,209.3336,209.3436,5186.0
2025-04-21 13:00:00,209.9,210.14,209.6,209.81,8233.0,209.4434,209.6828,209.144,209.3536,8233.0
2025-04-21 13:10:00,209.7,209.98,209.51,209.98,6683.0,209.2438,209.5232,209.0542,209.5232,6683.0
2025-04-21 13:20:00,209.9,210.04,209.66,209.78,9818.0,209.4434,209.5831,209.2039,209.3236,9818.0
2025-04-21 13:30:00,209.82,210.11,209.72,209.79,8707.0,209.3635,209.6529,209.2638,209.3336,8707.0
2025-04-21 13:40:00,209.94,209.99,209.66,209.72,9440.0,209.4833,209.5332,209.2039,209.2638,9440.0
2025-04-21 13:50:00,209.84,209.84,209.33,209.55,5785.0,209.3835,209.3835,208.8746,209.0941,5785.0
2025-04-21 14:00:00,209.59,210.24,209.59,210.06,12275.0,209.134,209.7826,209.134,209.603,12275.0
2025-04-21 14:10:00,210.14,210.27,209.67,209.82,8290.0,209.6828,209.8126,209.2139,209.3635,8290.0
2025-04-21 14:20:00,209.76,209.82,209.63,209.82,3170.0,209.3037,209.3635,209.1739,209.3635,3170.0
2025-04-21 14:30:00,209.72,210.07,209.72,209.81,4655.0,209.2638,209.613,209.2638,209.3536,4655.0
2025-04-21 14:40:00,209.88,210.05,209.55,210.05,7578.0,209.4234,209.593,209.0941,209.593,7578.0
2025-04-21 14:50:00,210.08,210.15,209.43,209.45,11000.0,209.623,209.6928,208.9744,208.9943,11000.0
2025-04-21 15:00:00,209.45,209.92,209.44,209.82,8256.0,208.9943,209.4633,208.9844,209.3635,8256.0
2025-04-21 15:10:00,209.82,210.31,209.73,210.31,4329.0,209.3635,209.8525,209.2737,209.8525,4329.0
2025-04-21 15:20:00,210.3,210.5,209.79,209.9,15702.0,209.8425,210.0421,209.3336,209.4434,15702.0
2025-04-21 15:30:00,209.86,210.36,209.75,210.18,5836.0,209.4034,209.9024,209.2937,209.7227,5836.0
2025-04-21 15:40:00,210.36,211.05,210.08,211.05,17621.0,209.9024,210.5909,209.623,210.5909,17621.0
2025-04-21 15:50:00,210.7,211.22,210.27,210.77,58839.0,210.2416,210.7605,209.8126,210.3115,58839.0
2025-04-22 09:30:00,212.47,213.89,211.1,213.11,13498.0,212.0078,213.4247,210.6407,212.6464,13498.0
2025-04-22 09:40:00,213.65,214.21,213.46,214.1,11884.0,213.1852,213.744,212.9956,213.6342,11884.0
2025-04-22 09:50:00,213.83,213.84,213.06,213.59,8639.0,213.3648,213.3748,212.5965,213.1253,8639.0
2025-04-22 10:00:00,213.59,214.47,213.58,213.63,9226.0,213.1253,214.0034,213.1154,213.1652,9226.0
2025-04-22 10:10:00,213.67,213.74,212.99,213.45,9117.0,213.2052,213.275,212.5266,212.9856,9117.0
2025-04-22 10:20:00,213.37,213.73,213.2,213.64,7758.0,212.9058,213.265,212.7362,213.1752,7758.0
2025-04-22 10:30:00,213.69,213.82,212.98,213.31,7057.0,213.2251,213.3548,212.5167,212.8459,7057.0
2025-04-22 10:40:00,213.24,214.02,212.97,213.66,11822.0,212.7761,213.5544,212.5067,213.1952,11822.0
2025-04-22 10:50:00,213.66,214.06,213.5,213.86,10188.0,213.1952,213.5943,213.0355,213.3947,10188.0
2025-04-22 11:00:00,213.94,214.07,213.45,213.68,4944.0,213.4746,213.6043,212.9856,213.2151,4944.0
2025-04-22 11:10:00,213.75,213.8,213.36,213.62,5379.0,213.285,213.3349,212.8958,213.1553,5379.0
2025-04-22 11:20:00,213.61,213.69,213.5,213.53,8818.0,213.1453,213.2251,213.0355,213.0655,8818.0
2025-04-22 11:30:00,213.51,213.64,213.33,213.33,16727.0,213.0455,213.1752,212.8659,212.8659,16727.0
2025-04-22 11:40:00,213.27,213.27,212.69,212.69,4914.0,212.806,212.806,212.2273,212.2273,4914.0
2025-04-22 11:50:00,212.69,213.31,212.69,213.31,11750.0,212.2273,212.8459,212.2273,212.8459,11750.0
2025-04-22 12:00:00,213.4,214.31,213.4,214.0,11340.0,212.9357,213.8438,212.9357,213.5344,11340.0
2025-04-22 12:10:00,214.0,214.37,213.88,214.13,8582.0,213.5344,213.9036,213.4147,213.6642,8582.0
2025-04-22 12:20:00,214.23,214.68,214.12,214.33,5802.0,213.7639,214.213,213.6542,213.8637,5802.0
2025-04-22 12:30:00,214.33,214.92,214.32,214.33,17517.0,213.8637,214.4524,213.8537,213.8637,17517.0
2025-04-22 12:40:00,214.48,214.89,214.33,214.71,7262.0,214.0134,214.4225,213.8637,214.2429,7262.0
2025-04-22 12:50:00,214.81,215.08,214.7,214.78,9423.0,214.3427,214.6121,214.2329,214.3127,9423.0
2025-04-22 13:00:00,214.83,214.94,214.3,214.65,7243.0,214.3626,214.4724,213.8338,214.183,7243.0
2025-04-22 13:10:00,214.5,214.6,213.55,213.64,10818.0,214.0334,214.1331,213.0854,213.1752,10818.0
2025-04-22 13:20:00,213.43,213.56,212.76,212.94,7824.0,212.9657,213.0954,212.2971,212.4767,7824.0
2025-04-22 13:30:00,212.85,213.08,212.39,212.92,5625.0,212.3869,212.6164,211.9279,212.4568,5625.0
2025-04-22 13:40:00,213.06,213.07,212.45,212.52,4043.0,212.5965,212.6065,211.9878,212.0577,4043.0
2025-04-22 13:50:00,212.44,212.58,212.15,212.3,4264.0,211.9778,212.1175,211.6885,211.8381,4264.0
2025-04-22 14:00:00,212.22,213.13,212.03,212.89,5514.0,211.7583,212.6663,211.5687,212.4269,5514.0
2025-04-22 14:10:00,212.87,213.42,212.75,213.42,9751.0,212.4069,212.9557,212.2872,212.9557,9751.0
2025-04-22 14:20:00,213.42,213.73,213.42,213.61,4235.0,212.9557,213.265,212.9557,213.1453,4235.0
2025-04-22 14:30:00,213.69,214.43,213.69,214.08,9856.0,213.2251,213.9635,213.2251,213.6143,9856.0
2025-04-22 14:40:00,214.11,214.13,213.77,213.91,15772.0,213.6442,213.6642,213.3049,213.4446,15772.0
2025-04-22 14:50:00,213.91,214.32,213.9,214.05,15692.0,213.4446,213.8537,213.4347,213.5843,15692.0
2025-04-22 15:00:00,214.05,214.08,213.75,213.94,12187.0,213.5843,213.6143,213.285,213.4746,12187.0
2025-04-22 15:10:00,213.99,214.1,213.77,213.89,13748.0,213.5245,213.6342,213.3049,213.4247,13748.0
2025-04-22 15:20:00,213.87,213.92,213.39,213.46,14729.0,213.4047,213.4546,212.9258,212.9956,14729.0
2025-04-22 15:30:00,213.43,213.78,213.37,213.48,18669.0,212.9657,213.3149,212.9058,213.0156,18669.0
2025-04-22 15:40:00,213.48,214.77,213.46,214.66,17054.0,213.0156,214.3028,212.9956,214.193,17054.0
2025-04-22 15:50:00,214.36,214.64,213.82,214.13,92770.0,213.8937,214.173,213.3548,213.6642,92770.0
2025-04-23 09:30:00,214.29,219.36,210.34,218.52,36613.0,213.8238,218.8828,209.8824,218.0446,36613.0
2025-04-23 09:40:00,218.36,220.98,218.35,220.48,21964.0,217.885,220.4993,217.875,220.0003,21964.0
2025-04-23 09:50:00,220.48,220.48,218.46,218.87,20801.0,220.0003,220.0003,217.9847,218.3938,20801.0
2025-04-23 10:00:00,219.0,219.8,218.05,219.8,45009.0,218.5236,219.3218,217.5756,219.3218,45009.0
2025-04-23 10:10:00,219.64,219.81,218.36,218.85,18754.0,219.1622,219.3318,217.885,218.3739,18754.0
2025-04-23 10:20:00,218.64,220.4,218.58,220.4,8518.0,218.1643,219.9205,218.1045,219.9205,8518.0
2025-04-23 10:30:00,220.38,220.97,220.15,220.95,17789.0,219.9006,220.4893,219.6711,220.4693,17789.0
2025-04-23 10:40:00,221.0,221.53,220.71,221.01,36913.0,220.5192,221.0481,220.2298,220.5292,36913.0
2025-04-23 10:50:00,220.68,221.24,220.12,220.12,19760.0,220.1999,220.7587,219.6411,219.6411,19760.0
2025-04-23 11:00:00,220.28,220.45,219.22,219.26,17113.0,219.8008,219.9704,218.7431,218.783,17113.0
2025-04-23 11:10:00,219.21,219.37,218.51,218.63,11948.0,218.7331,218.8928,218.0346,218.1544,11948.0
2025-04-23 11:20:00,218.62,219.11,217.45,217.83,42915.0,218.1444,218.6333,216.9769,217.3561,42915.0
2025-04-23 11:30:00,217.83,218.03,217.38,217.77,10039.0,217.3561,217.5557,216.9071,217.2962,10039.0
2025-04-23 11:40:00,217.77,217.82,216.49,216.49,10680.0,217.2962,217.3461,216.019,216.019,10680.0
2025-04-23 11:50:00,216.47,217.04,216.17,216.58,13781.0,215.9991,216.5678,215.6997,216.1088,13781.0
2025-04-23 12:00:00,216.65,216.79,216.44,216.44,10524.0,216.1787,216.3184,215.9691,215.9691,10524.0
2025-04-23 12:10:00,216.53,216.63,215.82,215.83,9873.0,216.0589,216.1587,215.3505,215.3605,9873.0
2025-04-23 12:20:00,215.73,216.34,215.56,216.34,11687.0,215.2607,215.8693,215.091,215.8693,11687.0
2025-04-23 12:30:00,216.36,217.33,216.36,217.29,9576.0,215.8893,216.8572,215.8893,216.8173,9576.0
2025-04-23 12:40:00,217.22,217.31,216.57,216.57,7080.0,216.7474,216.8372,216.0988,216.0988,7080.0
2025-04-23 12:50:00,216.52,217.11,216.25,217.06,6151.0,216.049,216.6377,215.7795,216.5878,6151.0
2025-04-23 13:00:00,217.08,217.35,216.69,217.01,11248.0,216.6077,216.8772,216.2186,216.5379,11248.0
2025-04-23 13:10:00,217.01,217.47,216.77,217.47,7425.0,216.5379,216.9969,216.2984,216.9969,7425.0
2025-04-23 13:20:00,217.4,217.73,217.34,217.37,14814.0,216.927,217.2563,216.8672,216.8971,14814.0
2025-04-23 13:30:00,217.53,217.69,216.67,216.89,16635.0,217.0568,217.2164,216.1986,216.4182,16635.0
2025-04-23 13:40:00,216.92,216.94,216.31,216.44,7064.0,216.4481,216.468,215.8394,215.9691,7064.0
2025-04-23 13:50:00,216.6,217.51,216.51,217.02,11115.0,216.1288,217.0368,216.039,216.5479,11115.0
2025-04-23 14:00:00,217.1,217.29,216.36,216.57,10773.0,216.6277,216.8173,215.8893,216.0988,10773.0
2025-04-23 14:10:00,216.54,216.92,216.42,216.81,8732.0,216.0689,216.4481,215.9492,216.3383,8732.0
2025-04-23 14:20:00,216.81,217.09,216.22,216.22,11463.0,216.3383,216.6177,215.7496,215.7496,11463.0
2025-04-23 14:30:00,216.12,216.58,216.08,216.37,8734.0,215.6498,216.1088,215.6099,215.8993,8734.0
2025-04-23 14:40:00,216.28,216.49,216.04,216.29,9777.0,215.8095,216.019,215.57,215.8195,9777.0
2025-04-23 14:50:00,216.28,216.39,215.69,215.97,11713.0,215.8095,215.9192,215.2208,215.5002,11713.0
2025-04-23 15:00:00,215.94,216.17,215.19,215.68,17617.0,215.4702,215.6997,214.7219,215.2108,17617.0
2025-04-23 15:10:00,215.65,216.05,215.08,215.24,12582.0,215.1808,215.58,214.6121,214.7717,12582.0
2025-04-23 15:20:00,215.11,215.44,215.11,215.38,25688.0,214.642,214.9713,214.642,214.9114,25688.0
2025-04-23 15:30:00,215.4,215.78,214.91,215.02,23117.0,214.9314,215.3106,214.4425,214.5522,23117.0
2025-04-23 15:40:00,215.02,215.41,214.55,214.58,34062.0,214.5522,214.9414,214.0832,214.1132,34062.0
2025-04-23 15:50:00,214.73,215.33,214.29,214.35,114126.0,214.2629,214.8615,213.8238,213.8837,114126.0
2025-04-24 09:30:00,233.19,235.0,227.4,231.29,159260.0,232.6827,234.4888,226.9053,230.7868,159260.0
2025-04-24 09:40:00,231.38,232.16,229.5,230.42,50300.0,230.8766,231.6549,229.0007,229.9187,50300.0
2025-04-24 09:50:00,230.43,234.63,230.41,231.83,79673.0,229.9287,234.1196,229.9087,231.3256,79673.0
2025-04-24 10:00:00,231.97,233.9,230.86,233.08,65125.0,231.4653,233.3911,230.3578,232.5729,65125.0
2025-04-24 10:10:00,233.06,233.3,232.09,232.96,22226.0,232.553,232.7925,231.5851,232.4532,22226.0
2025-04-24 10:20:00,233.09,233.94,232.61,233.2,20094.0,232.5829,233.4311,232.104,232.6927,20094.0
2025-04-24 10:30:00,233.05,235.81,233.05,235.66,22662.0,232.543,235.297,232.543,235.1473,22662.0
2025-04-24 10:40:00,235.8,236.18,233.93,234.06,35603.0,235.287,235.6662,233.4211,233.5508,35603.0
2025-04-24 10:50:00,234.13,235.14,234.01,235.09,15689.0,233.6206,234.6284,233.5009,234.5786,15689.0
2025-04-24 11:00:00,235.03,236.03,234.77,235.81,9107.0,234.5187,235.5165,234.2593,235.297,9107.0
2025-04-24 11:10:00,235.95,236.95,235.9,236.22,17603.0,235.4367,236.4345,235.3868,235.7061,17603.0
2025-04-24 11:20:00,236.38,236.59,235.81,236.08,13106.0,235.8658,236.0753,235.297,235.5664,13106.0
2025-04-24 11:30:00,236.03,236.99,236.03,236.46,11082.0,235.5165,236.4744,235.5165,235.9456,11082.0
2025-04-24 11:40:00,236.45,236.7,235.91,236.12,7829.0,235.9356,236.1851,235.3968,235.6063,7829.0
2025-04-24 11:50:00,236.1,236.85,235.91,235.91,18209.0,235.5864,236.3347,235.3968,235.3968,18209.0
2025-04-24 12:00:00,236.15,236.23,235.63,235.68,22693.0,235.6363,235.7161,235.1174,235.1673,22693.0
2025-04-24 12:10:00,235.57,236.17,235.4,236.17,26565.0,235.0575,235.6562,234.8879,235.6562,26565.0
2025-04-24 12:20:00,236.17,238.4,236.17,238.01,25279.0,235.6562,237.8814,235.6562,237.4922,25279.0
2025-04-24 12:30:00,238.12,239.0,237.77,238.05,22283.0,237.602,238.4801,237.2527,237.5321,22283.0
2025-04-24 12:40:00,238.05,238.52,237.82,238.03,14514.0,237.5321,238.0011,237.3026,237.5122,14514.0
2025-04-24 12:50:00,238.05,238.83,237.9,238.67,5035.0,237.5321,238.3104,237.3824,238.1508,5035.0
2025-04-24 13:00:00,238.49,238.64,237.79,238.24,13312.0,237.9712,238.1208,237.2727,237.7217,13312.0
2025-04-24 13:10:00,238.24,238.79,238.02,238.3,15508.0,237.7217,238.2705,237.5022,237.7816,15508.0
2025-04-24 13:20:00,238.46,239.66,238.46,239.02,25277.0,237.9412,239.1386,237.9412,238.5,25277.0
2025-04-24 13:30:00,239.02,239.25,238.68,238.74,12907.0,238.5,238.7295,238.1607,238.2206,12907.0
2025-04-24 13:40:00,238.67,238.67,238.09,238.27,6266.0,238.1508,238.1508,237.572,237.7516,6266.0
2025-04-24 13:50:00,238.27,238.3,237.81,237.81,10937.0,237.7516,237.7816,237.2926,237.2926,10937.0
2025-04-24 14:00:00,237.84,238.45,237.81,238.08,22629.0,237.3226,237.9312,237.2926,237.5621,22629.0
2025-04-24 14:10:00,238.27,239.06,238.19,238.39,7437.0,237.7516,238.5399,237.6718,237.8714,7437.0
2025-04-24 14:20:00,238.42,238.42,237.73,238.11,15218.0,237.9013,237.9013,237.2128,237.592,15218.0
2025-04-24 14:30:00,238.11,238.99,238.0,238.57,13464.0,237.592,238.4701,237.4822,238.051,13464.0
2025-04-24 14:40:00,238.97,239.21,238.3,238.43,12673.0,238.4501,238.6896,237.7816,237.9113,12673.0
2025-04-24 14:50:00,238.47,238.55,238.08,238.15,5130.0,237.9512,238.031,237.5621,237.6319,5130.0
2025-04-24 15:00:00,238.13,238.71,238.12,238.49,10763.0,237.6119,238.1907,237.602,237.9712,10763.0
2025-04-24 15:10:00,238.49,238.71,237.97,238.65,10484.0,237.9712,238.1907,237.4523,238.1308,10484.0
2025-04-24 15:20:00,238.67,238.87,237.26,237.28,13952.0,238.1508,238.3503,236.7438,236.7638,13952.0
2025-04-24 15:30:00,237.19,238.25,237.0,238.25,32680.0,236.674,237.7317,236.4844,237.7317,32680.0
2025-04-24 15:40:00,238.35,238.58,236.66,236.66,40206.0,237.8315,238.061,236.1451,236.1451,40206.0
2025-04-24 15:50:00,236.61,236.81,235.87,236.1,192624.0,236.0953,236.2948,235.3569,235.5864,192624.0
2025-04-25 09:30:00,238.56,238.94,233.02,233.61,31099.0,238.041,238.4202,232.5131,233.1018,31099.0
2025-04-25 09:40:00,233.27,234.65,233.0,233.66,13312.0,232.7625,234.1395,232.4931,233.1517,13312.0
2025-04-25 09:50:00,233.66,233.66,230.51,231.77,27596.0,233.1517,233.1517,230.0085,231.2658,27596.0
2025-04-25 10:00:00,232.34,233.89,231.59,233.89,30347.0,231.8345,233.3812,231.0862,233.3812,30347.0
2025-04-25 10:10:00,233.59,233.97,231.59,231.87,22256.0,233.0818,233.461,231.0862,231.3656,22256.0
2025-04-25 10:20:00,231.74,232.52,231.03,231.69,15759.0,231.2358,232.0141,230.5274,231.186,15759.0
2025-04-25 10:30:00,231.68,233.36,231.26,233.3,12532.0,231.176,232.8523,230.7569,232.7925,12532.0
2025-04-25 10:40:00,233.31,233.56,232.86,233.56,9507.0,232.8024,233.0519,232.3534,233.0519,9507.0
2025-04-25 10:50:00,233.34,233.37,232.55,232.58,4146.0,232.8324,232.8623,232.0441,232.074,4146.0
2025-04-25 11:00:00,233.08,233.12,232.45,232.68,16516.0,232.5729,232.6128,231.9443,232.1738,16516.0
2025-04-25 11:10:00,232.68,233.4,232.21,233.4,11491.0,232.1738,232.8922,231.7048,232.8922,11491.0
2025-04-25 11:20:00,233.46,234.19,233.46,233.5,5604.0,232.9521,233.6805,232.9521,232.992,5604.0
2025-04-25 11:30:00,233.52,234.46,233.52,234.46,14127.0,233.012,233.9499,233.012,233.9499,14127.0
2025-04-25 11:40:00,234.3,234.52,234.06,234.27,2661.0,233.7903,234.0098,233.5508,233.7603,2661.0
2025-04-25 11:50:00,234.36,234.84,234.16,234.83,13258.0,233.8501,234.3291,233.6506,234.3191,13258.0
2025-04-25 12:00:00,234.91,235.02,234.4,234.91,4341.0,234.3989,234.5087,233.8901,234.3989,4341.0
2025-04-25 12:10:00,234.89,235.02,234.21,234.21,2534.0,234.379,234.5087,233.7005,233.7005,2534.0
2025-04-25 12:20:00,234.42,234.55,233.96,234.55,5998.0,233.91,234.0397,233.451,234.0397,5998.0
2025-04-25 12:30:00,234.51,234.73,234.23,234.45,4518.0,233.9998,234.2193,233.7204,233.9399,4518.0
2025-04-25 12:40:00,234.6,234.77,233.62,233.63,5768.0,234.0896,234.2593,233.1118,233.1217,5768.0
2025-04-25 12:50:00,233.61,234.14,233.61,233.93,5598.0,233.1018,233.6306,233.1018,233.4211,5598.0
2025-04-25 13:00:00,234.08,234.26,233.78,233.78,9501.0,233.5708,233.7504,233.2714,233.2714,9501.0
2025-04-25 13:10:00,233.75,234.52,233.74,234.41,7361.0,233.2415,234.0098,233.2315,233.9,7361.0
2025-04-25 13:20:00,234.5,234.98,234.5,234.86,5081.0,233.9898,234.4688,233.9898,234.3491,5081.0
2025-04-25 13:30:00,234.83,234.83,233.4,233.6,6992.0,234.3191,234.3191,232.8922,233.0918,6992.0
2025-04-25 13:40:00,233.45,233.79,233.23,233.59,6185.0,232.9421,233.2814,232.7226,233.0818,6185.0
2025-04-25 13:50:00,233.6,233.71,232.63,232.66,6006.0,233.0918,233.2016,232.1239,232.1538,6006.0
2025-04-25 14:00:00,232.66,233.55,232.59,233.39,13445.0,232.1538,233.0419,232.084,232.8823,13445.0
2025-04-25 14:10:00,233.4,233.5,233.18,233.2,6770.0,232.8922,232.992,232.6727,232.6927,6770.0
2025-04-25 14:20:00,233.29,234.15,233.29,233.89,10948.0,232.7825,233.6406,232.7825,233.3812,10948.0
2025-04-25 14:30:00,233.9,234.53,233.73,234.31,4796.0,233.3911,234.0198,233.2215,233.8003,4796.0
2025-04-25 14:40:00,234.41,234.41,233.63,233.63,15808.0,233.9,233.9,233.1217,233.1217,15808.0
2025-04-25 14:50:00,233.68,234.17,233.42,233.81,10105.0,233.1716,233.6606,232.9122,233.3013,10105.0
2025-04-25 15:00:00,233.85,234.45,233.8,234.09,5718.0,233.3413,233.9399,233.2914,233.5807,5718.0
2025-04-25 15:10:00,234.24,234.76,233.73,234.45,6405.0,233.7304,234.2493,233.2215,233.9399,6405.0
2025-04-25 15:20:00,234.45,234.85,234.38,234.41,11413.0,233.9399,234.3391,233.8701,233.9,11413.0
2025-04-25 15:30:00,234.39,235.24,234.17,235.0,12154.0,233.8801,234.7282,233.6606,234.4888,12154.0
2025-04-25 15:40:00,235.0,235.66,234.81,235.37,16222.0,234.4888,235.1473,234.2992,234.8579,16222.0
2025-04-25 15:50:00,235.33,235.9,235.33,235.77,95722.0,234.818,235.3868,234.818,235.2571,95722.0
2025-04-28 09:30:00,236.0,236.82,232.77,233.93,27992.0,235.4866,236.3048,232.2636,233.4211,27992.0
2025-04-28 09:40:00,233.87,234.76,233.02,233.53,9297.0,233.3612,234.2493,232.5131,233.022,9297.0
2025-04-28 09:50:00,233.36,234.25,232.77,233.27,14424.0,232.8523,233.7404,232.2636,232.7625,14424.0
2025-04-28 10:00:00,232.77,232.96,230.91,232.45,29434.0,232.2636,232.4532,230.4077,231.9443,29434.0
2025-04-28 10:10:00,232.46,233.49,232.36,232.62,24885.0,231.9543,232.982,231.8545,232.1139,24885.0
2025-04-28 10:20:00,232.56,233.77,232.56,233.51,36521.0,232.0541,233.2614,232.0541,233.002,36521.0
2025-04-28 10:30:00,233.52,235.27,233.23,235.26,15476.0,233.012,234.7582,232.7226,234.7482,15476.0
2025-04-28 10:40:00,235.26,235.32,234.53,234.53,23024.0,234.7482,234.8081,234.0198,234.0198,23024.0
2025-04-28 10:50:00,234.53,234.75,233.69,234.53,17067.0,234.0198,234.2393,233.1816,234.0198,17067.0
2025-04-28 11:00:00,234.56,234.78,234.24,234.62,8229.0,234.0497,234.2692,233.7304,234.1096,8229.0
2025-04-28 11:10:00,234.52,235.2,234.36,234.62,10874.0,234.0098,234.6883,233.8501,234.1096,10874.0
2025-04-28 11:20:00,234.82,234.87,234.04,234.09,16937.0,234.3091,234.359,233.5308,233.5807,16937.0
2025-04-28 11:30:00,234.19,234.64,234.11,234.13,18874.0,233.6805,234.1295,233.6007,233.6206,18874.0
2025-04-28 11:40:00,234.01,234.08,233.45,233.56,3237.0,233.5009,233.5708,232.9421,233.0519,3237.0
2025-04-28 11:50:00,233.57,234.08,233.51,233.55,14792.0,233.0619,233.5708,233.002,233.0419,14792.0
2025-04-28 12:00:00,233.5,233.56,232.72,232.83,2904.0,232.992,233.0519,232.2137,232.3235,2904.0
2025-04-28 12:10:00,232.91,233.55,232.85,233.55,3936.0,232.4033,233.0419,232.3434,233.0419,3936.0
2025-04-28 12:20:00,233.46,233.66,233.28,233.66,4356.0,232.9521,233.1517,232.7725,233.1517,4356.0
2025-04-28 12:30:00,233.66,234.1,233.24,234.1,10483.0,233.1517,233.5907,232.7326,233.5907,10483.0
2025-04-28 12:40:00,233.98,234.3,233.9,234.11,4479.0,233.471,233.7903,233.3911,233.6007,4479.0
2025-04-28 12:50:00,234.09,234.1,233.61,233.72,4015.0,233.5807,233.5907,233.1018,233.2115,4015.0
2025-04-28 13:00:00,233.76,234.31,233.75,234.04,6967.0,233.2515,233.8003,233.2415,233.5308,6967.0
2025-04-28 13:10:00,233.81,233.88,232.93,232.93,10719.0,233.3013,233.3712,232.4233,232.4233,10719.0
2025-04-28 13:20:00,232.84,233.09,232.53,232.61,5090.0,232.3335,232.5829,232.0241,232.104,5090.0
2025-04-28 13:30:00,232.62,233.01,232.44,232.84,5366.0,232.1139,232.5031,231.9343,232.3335,5366.0
2025-04-28 13:40:00,232.77,233.18,232.77,232.98,6386.0,232.2636,232.6727,232.2636,232.4731,6386.0
2025-04-28 13:50:00,232.98,233.37,232.91,233.12,10579.0,232.4731,232.8623,232.4033,232.6128,10579.0
2025-04-28 14:00:00,233.12,233.3,232.65,232.65,6807.0,232.6128,232.7925,232.1439,232.1439,6807.0
2025-04-28 14:10:00,232.65,232.91,232.52,232.67,10179.0,232.1439,232.4033,232.0141,232.1638,10179.0
2025-04-28 14:20:00,232.65,233.17,232.43,232.48,9201.0,232.1439,232.6627,231.9243,231.9742,9201.0
2025-04-28 14:30:00,232.51,233.2,232.46,232.76,26612.0,232.0042,232.6927,231.9543,232.2536,26612.0
2025-04-28 14:40:00,232.76,233.14,232.75,232.94,6616.0,232.2536,232.6328,232.2436,232.4332,6616.0
2025-04-28 14:50:00,233.01,233.08,232.7,232.78,5291.0,232.5031,232.5729,232.1938,232.2736,5291.0
2025-04-28 15:00:00,232.77,232.93,232.51,232.59,14906.0,232.2636,232.4233,232.0042,232.084,14906.0
2025-04-28 15:10:00,232.71,233.55,232.71,233.47,10042.0,232.2037,233.0419,232.2037,232.9621,10042.0
2025-04-28 15:20:00,233.4,233.61,233.24,233.25,8727.0,232.8922,233.1018,232.7326,232.7426,8727.0
2025-04-28 15:30:00,233.26,234.2,233.26,233.65,18769.0,232.7525,233.6905,232.7525,233.1417,18769.0
2025-04-28 15:40:00,233.65,234.47,233.48,234.38,10065.0,233.1417,233.9599,232.9721,233.8701,10065.0
2025-04-28 15:50:00,234.37,234.56,233.98,234.03,65912.0,233.8601,234.0497,233.471,233.5209,65912.0
2025-04-29 09:30:00,235.02,236.5,233.62,235.94,14130.0,234.5087,235.9855,233.1118,235.4267,14130.0
2025-04-29 09:40:00,235.39,236.17,234.81,235.46,21297.0,234.8779,235.6562,234.2992,234.9478,21297.0
2025-04-29 09:50:00,235.41,235.56,234.76,235.49,17421.0,234.8979,235.0475,234.2493,234.9777,17421.0
2025-04-29 10:00:00,235.27,236.94,235.27,236.52,13065.0,234.7582,236.4245,234.7582,236.0054,13065.0
2025-04-29 10:10:00,236.33,236.62,235.79,235.98,5418.0,235.8159,236.1052,235.277,235.4666,5418.0
2025-04-29 10:20:00,235.91,236.09,234.97,235.37,7130.0,235.3968,235.5764,234.4588,234.8579,7130.0
2025-04-29 10:30:00,235.33,235.89,235.01,235.81,3664.0,234.818,235.3768,234.4987,235.297,3664.0
2025-04-29 10:40:00,235.61,235.99,235.29,235.72,5721.0,235.0974,235.4766,234.7781,235.2072,5721.0
2025-04-29 10:50:00,235.99,236.53,235.76,236.52,6994.0,235.4766,236.0154,235.2471,236.0054,6994.0
2025-04-29 11:00:00,236.44,236.57,235.94,236.31,6717.0,235.9256,236.0553,235.4267,235.7959,6717.0
2025-04-29 11:10:00,236.08,236.59,235.51,235.52,11141.0,235.5664,236.0753,234.9976,235.0076,11141.0
2025-04-29 11:20:00,235.48,235.66,235.05,235.62,5440.0,234.9677,235.1473,234.5386,235.1074,5440.0
2025-04-29 11:30:00,235.51,235.51,234.95,235.24,5582.0,234.9976,234.9976,234.4389,234.7282,5582.0
2025-04-29 11:40:00,235.3,235.88,235.29,235.75,3930.0,234.7881,235.3668,234.7781,235.2371,3930.0
2025-04-29 11:50:00,235.75,235.81,235.29,235.62,4460.0,235.2371,235.297,234.7781,235.1074,4460.0
2025-04-29 12:00:00,235.64,236.12,235.61,236.06,2532.0,235.1274,235.6063,235.0974,235.5464,2532.0
2025-04-29 12:10:00,236.02,236.25,235.92,236.03,2182.0,235.5065,235.736,235.4068,235.5165,2182.0
2025-04-29 12:20:00,236.09,236.32,235.98,236.32,3544.0,235.5764,235.8059,235.4666,235.8059,3544.0
2025-04-29 12:30:00,236.22,236.38,235.88,236.05,5063.0,235.7061,235.8658,235.3668,235.5365,5063.0
2025-04-29 12:40:00,236.07,236.4,236.04,236.05,3339.0,235.5564,235.8857,235.5265,235.5365,3339.0
2025-04-29 12:50:00,236.04,236.24,235.55,235.67,2146.0,235.5265,235.7261,235.0376,235.1573,2146.0
2025-04-29 13:00:00,235.84,236.24,235.73,235.94,4140.0,235.3269,235.7261,235.2172,235.4267,4140.0
2025-04-29 13:10:00,235.94,236.28,235.72,236.14,3179.0,235.4267,235.766,235.2072,235.6263,3179.0
2025-04-29 13:20:00,236.31,236.63,236.27,236.63,2434.0,235.7959,236.1152,235.756,236.1152,2434.0
2025-04-29 13:30:00,236.55,236.99,236.55,236.88,5496.0,236.0354,236.4744,236.0354,236.3647,5496.0
2025-04-29 13:40:00,237.11,237.43,236.96,237.31,3207.0,236.5942,236.9135,236.4445,236.7937,3207.0
2025-04-29 13:50:00,237.27,237.56,237.1,237.4,5998.0,236.7538,237.0432,236.5842,236.8835,5998.0
2025-04-29 14:00:00,237.28,237.74,237.27,237.46,6150.0,236.7638,237.2228,236.7538,236.9434,6150.0
2025-04-29 14:10:00,237.3,237.5,237.23,237.23,5055.0,236.7837,236.9833,236.7139,236.7139,5055.0
2025-04-29 14:20:00,237.27,237.27,236.88,237.19,5151.0,236.7538,236.7538,236.3647,236.674,5151.0
2025-04-29 14:30:00,237.13,237.66,237.06,237.48,4007.0,236.6141,237.143,236.5443,236.9634,4007.0
2025-04-29 14:40:00,237.63,237.63,237.27,237.36,5120.0,237.113,237.113,236.7538,236.8436,5120.0
2025-04-29 14:50:00,237.29,237.48,237.15,237.32,8649.0,236.7738,236.9634,236.6341,236.8037,8649.0
2025-04-29 15:00:00,237.38,237.63,237.27,237.41,8439.0,236.8636,237.113,236.7538,236.8935,8439.0
2025-04-29 15:10:00,237.63,237.82,237.44,237.56,9250.0,237.113,237.3026,236.9234,237.0432,9250.0
2025-04-29 15:20:00,237.49,237.79,237.39,237.56,9869.0,236.9733,237.2727,236.8736,237.0432,9869.0
2025-04-29 15:30:00,237.64,237.82,237.47,237.72,5866.0,237.123,237.3026,236.9534,237.2028,5866.0
2025-04-29 15:40:00,237.73,237.73,237.34,237.73,14945.0,237.2128,237.2128,236.8237,237.2128,14945.0
2025-04-29 15:50:00,237.6,237.96,237.16,237.74,53740.0,237.0831,237.4423,236.6441,237.2228,53740.0
2025-04-30 09:30:00,237.12,237.4,233.54,233.84,22226.0,236.6041,236.8835,233.0319,233.3313,22226.0
2025-04-30 09:40:00,233.85,234.86,233.79,234.58,5647.0,233.3413,234.3491,233.2814,234.0697,5647.0
2025-04-30 09:50:00,234.28,234.52,233.89,234.3,5265.0,233.7703,234.0098,233.3812,233.7903,5265.0
2025-04-30 10:00:00,234.54,235.24,234.26,234.77,26138.0,234.0298,234.7282,233.7504,234.2593,26138.0
2025-04-30 10:10:00,234.59,234.65,234.2,234.47,8473.0,234.0796,234.1395,233.6905,233.9599,8473.0
2025-04-30 10:20:00,234.47,234.87,234.27,234.63,7594.0,233.9599,234.359,233.7603,234.1196,7594.0
2025-04-30 10:30:00,234.67,234.68,233.6,233.72,5199.0,234.1595,234.1694,233.0918,233.2115,5199.0
2025-04-30 10:40:00,233.68,234.22,233.64,234.13,6116.0,233.1716,233.7104,233.1317,233.6206,6116.0
2025-04-30 10:50:00,234.12,234.37,233.89,234.3,4957.0,233.6107,233.8601,233.3812,233.7903,4957.0
2025-04-30 11:00:00,234.3,234.64,234.21,234.64,4638.0,233.7903,234.1295,233.7005,234.1295,4638.0
2025-04-30 11:10:00,234.77,234.85,234.6,234.84,3956.0,234.2593,234.3391,234.0896,234.3291,3956.0
2025-04-30 11:20:00,234.84,234.96,234.22,234.67,9660.0,234.3291,234.4488,233.7104,234.1595,9660.0
2025-04-30 11:30:00,234.44,234.79,234.17,234.49,10250.0,233.93,234.2792,233.6606,233.9799,10250.0
2025-04-30 11:40:00,234.7,235.0,234.43,234.99,3711.0,234.1894,234.4888,233.92,234.4788,3711.0
2025-04-30 11:50:00,235.17,235.19,234.7,235.07,6566.0,234.6584,234.6783,234.1894,234.5586,6566.0
2025-04-30 12:00:00,235.09,235.2,234.99,235.17,2623.0,234.5786,234.6883,234.4788,234.6584,2623.0
2025-04-30 12:10:00,235.04,235.1,234.76,234.85,4329.0,234.5287,234.5885,234.2493,234.3391,4329.0
2025-04-30 12:20:00,234.75,234.79,234.47,234.54,2256.0,234.2393,234.2792,233.9599,234.0298,2256.0
2025-04-30 12:30:00,234.37,235.03,234.27,234.9,5081.0,233.8601,234.5187,233.7603,234.389,5081.0
2025-04-30 12:40:00,234.97,235.21,234.94,235.08,2056.0,234.4588,234.6983,234.4289,234.5686,2056.0
2025-04-30 12:50:00,235.09,235.45,235.09,235.26,4732.0,234.5786,234.9378,234.5786,234.7482,4732.0
2025-04-30 13:00:00,235.35,235.35,235.04,235.18,4813.0,234.838,234.838,234.5287,234.6684,4813.0
2025-04-30 13:10:00,235.05,235.05,234.61,234.93,6787.0,234.5386,234.5386,234.0996,234.4189,6787.0
2025-04-30 13:20:00,234.93,235.54,234.93,235.54,2643.0,234.4189,235.0276,234.4189,235.0276,2643.0
2025-04-30 13:30:00,235.56,235.71,235.4,235.6,4085.0,235.0475,235.1972,234.8879,235.0874,4085.0
2025-04-30 13:40:00,235.5,235.71,235.5,235.6,2730.0,234.9877,235.1972,234.9877,235.0874,2730.0
2025-04-30 13:50:00,235.72,235.78,235.44,235.51,5536.0,235.2072,235.2671,234.9278,234.9976,5536.0
2025-04-30 14:00:00,235.43,235.48,234.72,234.74,13005.0,234.9178,234.9677,234.2094,234.2293,13005.0
2025-04-30 14:10:00,234.74,235.4,234.74,235.4,6160.0,234.2293,234.8879,234.2293,234.8879,6160.0
2025-04-30 14:20:00,235.42,235.51,235.05,235.37,7293.0,234.9078,234.9976,234.5386,234.8579,7293.0
2025-04-30 14:30:00,235.5,235.56,234.97,235.04,5257.0,234.9877,235.0475,234.4588,234.5287,5257.0
2025-04-30 14:40:00,234.96,235.03,234.67,234.79,5774.0,234.4488,234.5187,234.1595,234.2792,5774.0
2025-04-30 14:50:00,234.94,234.94,234.56,234.59,5253.0,234.4289,234.4289,234.0497,234.0796,5253.0
2025-04-30 15:00:00,234.61,234.79,234.3,234.42,6781.0,234.0996,234.2792,233.7903,233.91,6781.0
2025-04-30 15:10:00,234.36,234.7,234.33,234.48,14516.0,233.8501,234.1894,233.8202,233.9699,14516.0
2025-04-30 15:20:00,234.58,235.0,234.44,234.65,19715.0,234.0697,234.4888,233.93,234.1395,19715.0
2025-04-30 15:30:00,234.72,234.72,234.26,234.28,14441.0,234.2094,234.2094,233.7504,233.7703,14441.0
2025-04-30 15:40:00,234.28,235.42,234.28,235.28,20695.0,233.7703,234.9078,233.7703,234.7681,20695.0
2025-04-30 15:50:00,235.67,236.96,235.21,236.36,157447.0,235.1573,236.4445,234.6983,235.8458,157447.0
2025-05-01 09:30:00,236.59,236.59,233.87,235.74,28205.0,236.0753,236.0753,233.3612,235.2271,28205.0
2025-05-01 09:40:00,235.69,236.9,235.59,236.09,9678.0,235.1773,236.3846,235.0775,235.5764,9678.0
2025-05-01 09:50:00,236.17,237.1,236.17,236.83,14953.0,235.6562,236.5842,235.6562,236.3148,14953.0
2025-05-01 10:00:00,236.85,237.77,236.5,237.24,5082.0,236.3347,237.2527,235.9855,236.7239,5082.0
2025-05-01 10:10:00,237.45,237.5,236.52,237.05,7083.0,236.9334,236.9833,236.0054,236.5343,7083.0
2025-05-01 10:20:00,237.04,238.26,237.03,237.87,9980.0,236.5243,237.7417,236.5143,237.3525,9980.0
2025-05-01 10:30:00,238.15,238.48,237.71,238.43,6967.0,237.6319,237.9612,237.1929,237.9113,6967.0
2025-05-01 10:40:00,238.44,238.44,238.09,238.31,4198.0,237.9213,237.9213,237.572,237.7916,4198.0
2025-05-01 10:50:00,238.28,238.81,238.28,238.81,4316.0,237.7616,238.2905,237.7616,238.2905,4316.0
2025-05-01 11:00:00,238.7,238.7,238.1,238.31,6153.0,238.1807,238.1807,237.582,237.7916,6153.0
2025-05-01 11:10:00,238.32,238.49,238.07,238.2,4601.0,237.8015,237.9712,237.5521,237.6818,4601.0
2025-05-01 11:20:00,238.31,238.31,237.77,237.8,3619.0,237.7916,237.7916,237.2527,237.2827,3619.0
2025-05-01 11:30:00,237.62,237.79,237.51,237.7,2863.0,237.1031,237.2727,236.9933,237.1829,2863.0
2025-05-01 11:40:00,237.53,237.77,237.03,237.11,2506.0,237.0132,237.2527,236.5143,236.5942,2506.0
2025-05-01 11:50:00,237.0,237.16,236.58,236.78,2948.0,236.4844,236.6441,236.0653,236.2649,2948.0
2025-05-01 12:00:00,236.69,237.02,236.35,237.02,2470.0,236.1751,236.5044,235.8358,236.5044,2470.0
2025-05-01 12:10:00,236.91,236.91,236.55,236.7,2980.0,236.3946,236.3946,236.0354,236.1851,2980.0
2025-05-01 12:20:00,236.89,237.0,236.6,236.6,3938.0,236.3746,236.4844,236.0853,236.0853,3938.0
2025-05-01 12:30:00,236.77,236.97,236.54,236.87,1904.0,236.2549,236.4545,236.0254,236.3547,1904.0
2025-05-01 12:40:00,236.84,236.99,236.63,236.65,3809.0,236.3248,236.4744,236.1152,236.1352,3809.0
2025-05-01 12:50:00,236.55,236.78,236.47,236.72,2421.0,236.0354,236.2649,235.9556,236.205,2421.0
2025-05-01 13:00:00,236.71,237.03,236.66,236.95,10103.0,236.195,236.5143,236.1451,236.4345,10103.0
2025-05-01 13:10:00,236.86,237.36,236.76,237.36,2167.0,236.3447,236.8436,236.2449,236.8436,2167.0
2025-05-01 13:20:00,237.3,237.41,237.12,237.37,3034.0,236.7837,236.8935,236.6041,236.8536,3034.0
2025-05-01 13:30:00,237.31,237.48,237.15,237.3,4949.0,236.7937,236.9634,236.6341,236.7837,4949.0
2025-05-01 13:40:00,237.29,237.31,236.77,237.06,5345.0,236.7738,236.7937,236.2549,236.5443,5345.0
2025-05-01 13:50:00,237.07,237.21,236.69,236.69,4671.0,236.5542,236.6939,236.1751,236.1751,4671.0
2025-05-01 14:00:00,236.58,237.11,236.58,236.98,3799.0,236.0653,236.5942,236.0653,236.4644,3799.0
2025-05-01 14:10:00,237.06,237.32,236.96,237.12,3201.0,236.5443,236.8037,236.4445,236.6041,3201.0
2025-05-01 14:20:00,237.11,237.17,236.84,237.17,4794.0,236.5942,236.654,236.3248,236.654,4794.0
2025-05-01 14:30:00,237.31,237.55,237.13,237.55,2320.0,236.7937,237.0332,236.6141,237.0332,2320.0
2025-05-01 14:40:00,237.48,237.75,237.44,237.75,4857.0,236.9634,237.2328,236.9234,237.2328,4857.0
2025-05-01 14:50:00,237.6,237.68,237.5,237.52,3113.0,237.0831,237.1629,236.9833,237.0033,3113.0
2025-05-01 15:00:00,237.56,237.59,237.38,237.59,4613.0,237.0432,237.0731,236.8636,237.0731,4613.0
2025-05-01 15:10:00,237.59,237.59,237.28,237.59,9635.0,237.0731,237.0731,236.7638,237.0731,9635.0
2025-05-01 15:20:00,237.56,237.84,237.32,237.53,10507.0,237.0432,237.3226,236.8037,237.0132,10507.0
2025-05-01 15:30:00,237.67,237.7,237.35,237.57,8030.0,237.1529,237.1829,236.8336,237.0532,8030.0
2025-05-01 15:40:00,237.47,237.64,237.23,237.49,10037.0,236.9534,237.123,236.7139,236.9733,10037.0
2025-05-01 15:50:00,237.35,237.35,236.09,236.48,55682.0,236.8336,236.8336,235.5764,235.9655,55682.0
2025-05-02 09:30:00,240.0,241.0,238.52,239.79,15134.0,239.4779,240.4757,238.0011,239.2683,15134.0
2025-05-02 09:40:00,239.95,240.24,239.32,239.67,7478.0,239.428,239.7174,238.7994,239.1486,7478.0
2025-05-02 09:50:00,239.5,239.76,239.28,239.72,5079.0,238.979,239.2384,238.7594,239.1985,5079.0
2025-05-02 10:00:00,239.48,239.73,239.05,239.13,2853.0,238.959,239.2085,238.5299,238.6098,2853.0
2025-05-02 10:10:00,239.22,239.74,239.22,239.57,7080.0,238.6996,239.2184,238.6996,239.0488,7080.0
2025-05-02 10:20:00,239.4,239.55,238.73,238.79,5391.0,238.8792,239.0289,238.2106,238.2705,5391.0
2025-05-02 10:30:00,238.77,238.81,238.29,238.58,3663.0,238.2506,238.2905,237.7716,238.061,3663.0
2025-05-02 10:40:00,238.81,238.84,238.44,238.75,3145.0,238.2905,238.3204,237.9213,238.2306,3145.0
2025-05-02 10:50:00,238.66,238.85,238.3,238.51,4371.0,238.1408,238.3304,237.7816,237.9911,4371.0
2025-05-02 11:00:00,238.69,239.0,238.46,238.57,5351.0,238.1707,238.4801,237.9412,238.051,5351.0
2025-05-02 11:10:00,238.63,238.63,238.36,238.48,2389.0,238.1109,238.1109,237.8414,237.9612,2389.0
2025-05-02 11:20:00,238.5,238.5,238.22,238.37,2884.0,237.9811,237.9811,237.7017,237.8514,2884.0
2025-05-02 11:30:00,238.35,239.01,238.24,238.97,4703.0,237.8315,238.49,237.7217,238.4501,4703.0
2025-05-02 11:40:00,238.77,239.1,238.75,239.1,6853.0,238.2506,238.5798,238.2306,238.5798,6853.0
2025-05-02 11:50:00,239.13,239.13,238.94,239.02,1615.0,238.6098,238.6098,238.4202,238.5,1615.0
2025-05-02 12:00:00,239.03,239.27,238.95,239.13,5307.0,238.51,238.7495,238.4302,238.6098,5307.0
2025-05-02 12:10:00,238.94,239.34,238.94,239.3,4834.0,238.4202,238.8193,238.4202,238.7794,4834.0
2025-05-02 12:20:00,239.47,239.96,239.47,239.68,5026.0,238.949,239.438,238.949,239.1586,5026.0
2025-05-02 12:30:00,239.74,239.94,239.57,239.88,5246.0,239.2184,239.418,239.0488,239.3581,5246.0
2025-05-02 12:40:00,239.7,239.74,239.68,239.68,872.0,239.1785,239.2184,239.1586,239.1586,872.0
2025-05-02 12:50:00,239.61,239.65,239.34,239.64,3502.0,239.0887,239.1286,238.8193,239.1187,3502.0
2025-05-02 13:00:00,239.79,239.79,239.56,239.58,3597.0,239.2683,239.2683,239.0388,239.0588,3597.0
2025-05-02 13:10:00,239.66,239.66,239.15,239.3,8860.0,239.1386,239.1386,238.6297,238.7794,8860.0
2025-05-02 13:20:00,239.28,239.28,239.01,239.25,4919.0,238.7594,238.7594,238.49,238.7295,4919.0
2025-05-02 13:30:00,239.4,239.4,239.09,239.4,1100.0,238.8792,238.8792,238.5699,238.8792,1100.0
2025-05-02 13:40:00,239.26,239.65,239.25,239.4,2538.0,238.7395,239.1286,238.7295,238.8792,2538.0
2025-05-02 13:50:00,239.49,239.58,239.34,239.49,2571.0,238.969,239.0588,238.8193,238.969,2571.0
2025-05-02 14:00:00,239.58,239.68,239.56,239.59,3129.0,239.0588,239.1586,239.0388,239.0688,3129.0
2025-05-02 14:10:00,239.62,239.63,239.31,239.46,13114.0,239.0987,239.1087,238.7894,238.9391,13114.0
2025-05-02 14:20:00,239.5,239.74,239.4,239.62,3113.0,238.979,239.2184,238.8792,239.0987,3113.0
2025-05-02 14:30:00,239.64,240.04,239.63,239.76,5715.0,239.1187,239.5178,239.1087,239.2384,5715.0
2025-05-02 14:40:00,239.77,240.1,239.68,239.68,6023.0,239.2484,239.5777,239.1586,239.1586,6023.0
2025-05-02 14:50:00,239.78,240.01,239.68,239.82,7146.0,239.2584,239.4879,239.1586,239.2983,7146.0
2025-05-02 15:00:00,239.75,239.76,239.35,239.72,3238.0,239.2284,239.2384,238.8293,239.1985,3238.0
2025-05-02 15:10:00,239.84,240.0,239.62,240.0,5012.0,239.3182,239.4779,239.0987,239.4779,5012.0
2025-05-02 15:20:00,240.04,240.15,239.95,240.04,7256.0,239.5178,239.6275,239.428,239.5178,7256.0
2025-05-02 15:30:00,240.0,240.44,239.82,240.29,8670.0,239.4779,239.9169,239.2983,239.7672,8670.0
2025-05-02 15:40:00,240.29,240.39,239.55,239.55,5520.0,239.7672,239.867,239.0289,239.0289,5520.0
2025-05-02 15:50:00,239.71,240.09,239.29,239.85,50662.0,239.1885,239.5677,238.7694,239.3282,50662.0
2025-05-05 09:30:00,240.89,240.99,238.68,240.25,14139.0,240.3659,240.4657,238.1607,239.7273,14139.0
2025-05-05 09:40:00,239.49,240.11,239.07,239.94,11962.0,238.969,239.5876,238.5499,239.418,11962.0
2025-05-05 09:50:00,239.76,240.69,239.73,240.68,4075.0,239.2384,240.1664,239.2085,240.1564,4075.0
2025-05-05 10:00:00,240.82,240.95,240.28,240.95,5326.0,240.2961,240.4258,239.7573,240.4258,5326.0
2025-05-05 10:10:00,240.87,241.34,240.87,241.12,3448.0,240.346,240.815,240.346,240.5954,3448.0
2025-05-05 10:20:00,240.92,240.92,240.18,240.41,6994.0,240.3959,240.3959,239.6575,239.887,6994.0
2025-05-05 10:30:00,240.44,241.34,240.25,241.29,4417.0,239.9169,240.815,239.7273,240.7651,4417.0
2025-05-05 10:40:00,241.3,241.3,241.12,241.12,600.0,240.775,240.775,240.5954,240.5954,600.0
2025-05-05 10:50:00,241.07,241.33,240.85,241.22,3129.0,240.5455,240.805,240.326,240.6952,3129.0
2025-05-05 11:00:00,241.19,241.28,241.01,241.24,1914.0,240.6653,240.7551,240.4857,240.7152,1914.0
2025-05-05 11:10:00,241.38,241.61,241.13,241.34,7296.0,240.8549,241.0844,240.6054,240.815,7296.0
2025-05-05 11:20:00,241.25,241.25,241.0,241.08,1773.0,240.7252,240.7252,240.4757,240.5555,1773.0
2025-05-05 11:30:00,241.13,241.13,240.72,241.02,4752.0,240.6054,240.6054,240.1963,240.4957,4752.0
2025-05-05 11:40:00,241.12,241.18,240.92,241.16,1111.0,240.5954,240.6553,240.3959,240.6354,1111.0
2025-05-05 11:50:00,241.21,241.49,241.2,241.41,2856.0,240.6852,240.9646,240.6753,240.8848,2856.0
2025-05-05 12:00:00,241.48,241.54,241.07,241.2,15042.0,240.9547,241.0145,240.5455,240.6753,15042.0
2025-05-05 12:10:00,241.33,241.74,241.19,241.57,11018.0,240.805,241.2141,240.6653,241.0445,11018.0
2025-05-05 12:20:00,241.69,241.7,241.54,241.54,2501.0,241.1642,241.1742,241.0145,241.0145,2501.0
2025-05-05 12:30:00,241.54,241.54,240.96,240.96,5192.0,241.0145,241.0145,240.4358,240.4358,5192.0
2025-05-05 12:40:00,241.08,241.24,240.94,241.19,2356.0,240.5555,240.7152,240.4158,240.6653,2356.0
2025-05-05 12:50:00,241.26,241.27,240.8,240.97,3345.0,240.7351,240.7451,240.2761,240.4458,3345.0
2025-05-05 13:00:00,240.84,241.01,240.78,240.78,2000.0,240.316,240.4857,240.2562,240.2562,2000.0
2025-05-05 13:10:00,240.83,240.86,240.67,240.67,2823.0,240.3061,240.336,240.1464,240.1464,2823.0
2025-05-05 13:20:00,240.57,240.66,240.41,240.41,1958.0,240.0466,240.1364,239.887,239.887,1958.0
2025-05-05 13:30:00,240.41,240.98,240.38,240.92,4016.0,239.887,240.4557,239.857,240.3959,4016.0
2025-05-05 13:40:00,240.96,241.14,240.91,241.06,1291.0,240.4358,240.6154,240.3859,240.5356,1291.0
2025-05-05 13:50:00,241.05,241.33,241.05,241.21,4039.0,240.5256,240.805,240.5256,240.6852,4039.0
2025-05-05 14:00:00,241.21,241.36,241.04,241.35,4437.0,240.6852,240.8349,240.5156,240.8249,4437.0
2025-05-05 14:10:00,241.31,241.47,241.18,241.18,5596.0,240.785,240.9447,240.6553,240.6553,5596.0
2025-05-05 14:20:00,241.43,241.52,241.43,241.52,1201.0,240.9048,240.9946,240.9048,240.9946,1201.0
2025-05-05 14:30:00,241.52,241.75,241.52,241.62,3083.0,240.9946,241.2241,240.9946,241.0944,3083.0
2025-05-05 14:40:00,241.53,241.54,241.31,241.32,4816.0,241.0045,241.0145,240.785,240.795,4816.0
2025-05-05 14:50:00,241.31,241.34,241.16,241.16,4568.0,240.785,240.815,240.6354,240.6354,4568.0
2025-05-05 15:00:00,241.08,241.36,240.88,241.15,23542.0,240.5555,240.8349,240.356,240.6254,23542.0
2025-05-05 15:10:00,241.23,241.26,241.0,241.19,4344.0,240.7052,240.7351,240.4757,240.6653,4344.0
2025-05-05 15:20:00,241.19,241.19,240.82,240.84,6815.0,240.6653,240.6653,240.2961,240.316,6815.0
2025-05-05 15:30:00,240.79,241.07,240.69,240.69,7745.0,240.2662,240.5455,240.1664,240.1664,7745.0
2025-05-05 15:40:00,240.84,240.9,240.41,240.56,15281.0,240.316,240.3759,239.887,240.0367,15281.0
2025-05-05 15:50:00,240.51,240.95,240.27,240.66,34954.0,239.9868,240.4258,239.7473,240.1364,34954.0
2025-05-06 09:30:00,238.01,239.66,237.0,239.45,21817.0,237.4922,239.1386,236.4844,238.9291,21817.0
2025-05-06 09:40:00,239.41,239.62,238.86,238.86,8333.0,238.8892,239.0987,238.3404,238.3404,8333.0
2025-05-06 09:50:00,238.6,239.7,238.27,239.53,16769.0,238.0809,239.1785,237.7516,239.0089,16769.0
2025-05-06 10:00:00,239.49,239.81,239.2,239.81,8792.0,238.969,239.2883,238.6796,239.2883,8792.0
2025-05-06 10:10:00,239.65,240.13,239.65,240.05,2829.0,239.1286,239.6076,239.1286,239.5278,2829.0
2025-05-06 10:20:00,240.31,241.32,240.31,241.23,23251.0,239.7872,240.795,239.7872,240.7052,23251.0
2025-05-06 10:30:00,241.2,241.24,240.74,241.18,11775.0,240.6753,240.7152,240.2163,240.6553,11775.0
2025-05-06 10:40:00,241.06,241.68,241.06,241.39,5535.0,240.5356,241.1542,240.5356,240.8649,5535.0
2025-05-06 10:50:00,241.37,241.81,241.21,241.68,13753.0,240.8449,241.2839,240.6852,241.1542,13753.0
2025-05-06 11:00:00,241.79,241.81,241.11,241.22,6689.0,241.264,241.2839,240.5855,240.6952,6689.0
2025-05-06 11:10:00,241.21,241.46,240.99,241.44,7735.0,240.6852,240.9347,240.4657,240.9147,7735.0
2025-05-06 11:20:00,241.45,241.93,241.32,241.71,11388.0,240.9247,241.4037,240.795,241.1842,11388.0
2025-05-06 11:30:00,241.7,242.01,241.56,241.97,8006.0,241.1742,241.4835,241.0345,241.4436,8006.0
2025-05-06 11:40:00,241.88,241.88,241.3,241.3,4392.0,241.3538,241.3538,240.775,240.775,4392.0
2025-05-06 11:50:00,241.07,241.34,241.07,241.27,2593.0,240.5455,240.815,240.5455,240.7451,2593.0
2025-05-06 12:00:00,241.23,241.34,241.01,241.23,4196.0,240.7052,240.815,240.4857,240.7052,4196.0
2025-05-06 12:10:00,241.13,242.18,240.93,241.97,8427.0,240.6054,241.6531,240.4059,241.4436,8427.0
2025-05-06 12:20:00,241.99,241.99,241.27,241.45,3947.0,241.4635,241.4635,240.7451,240.9247,3947.0
2025-05-06 12:30:00,241.45,241.45,241.22,241.42,4454.0,240.9247,240.9247,240.6952,240.8948,4454.0
2025-05-06 12:40:00,241.42,241.42,240.9,241.03,5912.0,240.8948,240.8948,240.3759,240.5056,5912.0
2025-05-06 12:50:00,241.0,241.0,240.16,240.16,6451.0,240.4757,240.4757,239.6375,239.6375,6451.0
2025-05-06 13:00:00,240.22,240.49,239.88,240.48,13777.0,239.6974,239.9668,239.3581,239.9568,13777.0
2025-05-06 13:10:00,240.41,240.69,240.37,240.44,9508.0,239.887,240.1664,239.8471,239.9169,9508.0
2025-05-06 13:20:00,240.52,240.52,240.01,240.23,5988.0,239.9967,239.9967,239.4879,239.7074,5988.0
2025-05-06 13:30:00,240.21,241.0,240.12,240.88,44729.0,239.6874,240.4757,239.5976,240.356,44729.0
2025-05-06 13:40:00,240.84,240.85,240.27,240.31,13526.0,240.316,240.326,239.7473,239.7872,13526.0
2025-05-06 13:50:00,240.23,240.51,240.22,240.43,7015.0,239.7074,239.9868,239.6974,239.9069,7015.0
2025-05-06 14:00:00,240.34,241.19,240.34,241.19,8951.0,239.8171,240.6653,239.8171,240.6653,8951.0
2025-05-06 14:10:00,240.99,241.14,240.78,241.13,4362.0,240.4657,240.6154,240.2562,240.6054,4362.0
2025-05-06 14:20:00,241.26,241.57,241.12,241.57,4926.0,240.7351,241.0445,240.5954,241.0445,4926.0
2025-05-06 14:30:00,241.54,241.59,241.42,241.57,6726.0,241.0145,241.0644,240.8948,241.0445,6726.0
2025-05-06 14:40:00,241.66,241.76,241.35,241.64,13362.0,241.1343,241.234,240.8249,241.1143,13362.0
2025-05-06 14:50:00,241.51,241.87,241.41,241.87,4370.0,240.9846,241.3438,240.8848,241.3438,4370.0
2025-05-06 15:00:00,241.68,242.09,241.64,241.75,8370.0,241.1542,241.5633,241.1143,241.2241,8370.0
2025-05-06 15:10:00,241.73,242.02,241.67,242.0,4619.0,241.2041,241.4935,241.1442,241.4735,4619.0
2025-05-06 15:20:00,241.9,242.09,241.82,242.09,5692.0,241.3737,241.5633,241.2939,241.5633,5692.0
2025-05-06 15:30:00,242.08,242.16,241.86,242.1,8409.0,241.5534,241.6332,241.3338,241.5733,8409.0
2025-05-06 15:40:00,242.07,242.25,241.84,242.17,10264.0,241.5434,241.723,241.3139,241.6432,10264.0
2025-05-06 15:50:00,242.17,242.47,241.81,241.89,51138.0,241.6432,241.9425,241.2839,241.3638,51138.0
2025-05-07 09:30:00,242.25,243.36,241.94,243.01,19512.0,241.723,242.8306,241.4137,242.4813,19512.0
2025-05-07 09:40:00,243.39,243.74,242.88,242.95,6990.0,242.8605,243.2097,242.3516,242.4215,6990.0
2025-05-07 09:50:00,243.18,243.34,242.65,243.14,5658.0,242.651,242.8106,242.1221,242.611,5658.0
2025-05-07 10:00:00,243.19,243.73,242.79,242.96,12432.0,242.6609,243.1998,242.2618,242.4314,12432.0
2025-05-07 10:10:00,242.9,242.92,242.45,242.66,3917.0,242.3716,242.3915,241.9225,242.1321,3917.0
2025-05-07 10:20:00,242.6,242.6,242.21,242.58,5766.0,242.0722,242.0722,241.6831,242.0523,5766.0
2025-05-07 10:30:00,242.44,242.45,242.08,242.37,4206.0,241.9126,241.9225,241.5534,241.8427,4206.0
2025-05-07 10:40:00,242.5,242.51,242.18,242.41,2566.0,241.9724,241.9824,241.6531,241.8826,2566.0
2025-05-07 10:50:00,242.33,242.56,241.73,241.91,5429.0,241.8028,242.0323,241.2041,241.3837,5429.0
2025-05-07 11:00:00,241.8,242.08,241.54,242.08,2876.0,241.274,241.5534,241.0145,241.5534,2876.0
2025-05-07 11:10:00,241.9,242.15,241.65,242.03,4301.0,241.3737,241.6232,241.1243,241.5035,4301.0
2025-05-07 11:20:00,242.22,242.58,242.21,242.52,2483.0,241.693,242.0523,241.6831,241.9924,2483.0
2025-05-07 11:30:00,242.55,242.68,242.45,242.49,2325.0,242.0223,242.152,241.9225,241.9625,2325.0
2025-05-07 11:40:00,242.75,242.75,242.51,242.57,1710.0,242.2219,242.2219,241.9824,242.0423,1710.0
2025-05-07 11:50:00,242.55,242.77,242.5,242.69,1611.0,242.0223,242.2418,241.9724,242.162,1611.0
2025-05-07 12:00:00,242.71,242.9,242.7,242.9,1506.0,242.182,242.3716,242.172,242.3716,1506.0
2025-05-07 12:10:00,242.81,243.16,242.81,243.16,2335.0,242.2818,242.631,242.2818,242.631,2335.0
2025-05-07 12:20:00,243.15,243.15,242.42,242.42,3715.0,242.621,242.621,241.8926,241.8926,3715.0
2025-05-07 12:30:00,242.61,242.77,242.4,242.57,4179.0,242.0822,242.2418,241.8727,242.0423,4179.0
2025-05-07 12:40:00,242.83,243.12,242.79,243.07,3957.0,242.3017,242.5911,242.2618,242.5412,3957.0
2025-05-07 12:50:00,243.02,243.26,243.02,243.2,2256.0,242.4913,242.7308,242.4913,242.6709,2256.0
2025-05-07 13:00:00,243.33,243.45,243.21,243.45,1806.0,242.8006,242.9204,242.6809,242.9204,1806.0
2025-05-07 13:10:00,243.47,243.71,243.36,243.62,2309.0,242.9403,243.1798,242.8306,243.09,2309.0
2025-05-07 13:20:00,243.52,243.88,243.5,243.72,4262.0,242.9902,243.3494,242.9703,243.1898,4262.0
2025-05-07 13:30:00,243.77,243.93,243.68,243.68,1711.0,243.2397,243.3993,243.1499,243.1499,1711.0
2025-05-07 13:40:00,243.66,244.08,243.65,244.08,1828.0,243.1299,243.549,243.1199,243.549,1828.0
2025-05-07 13:50:00,243.98,244.04,243.34,243.34,5373.0,243.4492,243.5091,242.8106,242.8106,5373.0
2025-05-07 14:00:00,243.34,243.95,242.52,243.07,7601.0,242.8106,243.4193,241.9924,242.5412,7601.0
2025-05-07 14:10:00,242.9,243.21,242.74,242.88,5261.0,242.3716,242.6809,242.2119,242.3516,5261.0
2025-05-07 14:20:00,243.0,243.25,242.94,243.25,5381.0,242.4713,242.7208,242.4115,242.7208,5381.0
2025-05-07 14:30:00,243.41,244.36,243.41,244.36,6942.0,242.8805,243.8284,242.8805,243.8284,6942.0
2025-05-07 14:40:00,244.37,244.51,243.27,243.44,7239.0,243.8384,243.9781,242.7408,242.9104,7239.0
2025-05-07 14:50:00,243.54,244.28,243.06,244.27,6245.0,243.0102,243.7486,242.5312,243.7386,6245.0
2025-05-07 15:00:00,244.09,244.59,244.08,244.51,8581.0,243.559,244.0579,243.549,243.9781,8581.0
2025-05-07 15:10:00,244.4,244.57,244.13,244.57,5502.0,243.8683,244.0379,243.5989,244.0379,5502.0
2025-05-07 15:20:00,244.58,244.58,243.18,243.19,9586.0,244.0479,244.0479,242.651,242.6609,9586.0
2025-05-07 15:30:00,243.13,243.82,243.12,243.76,9955.0,242.6011,243.2896,242.5911,243.2297,9955.0
2025-05-07 15:40:00,243.76,245.32,243.69,243.95,14534.0,243.2297,244.7863,243.1598,243.4193,14534.0
2025-05-07 15:50:00,243.81,244.85,243.5,244.7,52511.0,243.2796,244.3173,242.9703,244.1677,52511.0
2025-05-08 09:30:00,245.74,246.31,244.9,245.93,13880.0,245.74,246.31,244.9,245.93,13880.0
2025-05-08 09:40:00,246.19,246.65,245.67,245.73,7005.0,246.19,246.65,245.67,245.73,7005.0
2025-05-08 09:50:00,245.66,245.99,245.65,245.69,3146.0,245.66,245.99,245.65,245.69,3146.0
2025-05-08 10:00:00,245.69,245.69,244.73,245.21,7391.0,245.69,245.69,244.73,245.21,7391.0
2025-05-08 10:10:00,245.21,245.79,244.96,245.65,14828.0,245.21,245.79,244.96,245.65,14828.0
2025-05-08 10:20:00,245.66,246.14,245.66,245.9,5157.0,245.66,246.14,245.66,245.9,5157.0
2025-05-08 10:30:00,245.85,246.17,245.8,245.86,4043.0,245.85,246.17,245.8,245.86,4043.0
2025-05-08 10:40:00,245.66,245.66,245.24,245.26,3366.0,245.66,245.66,245.24,245.26,3366.0
2025-05-08 10:50:00,245.25,245.48,244.37,244.55,7594.0,245.25,245.48,244.37,244.55,7594.0
2025-05-08 11:00:00,244.54,244.98,244.54,244.96,3986.0,244.54,244.98,244.54,244.96,3986.0
2025-05-08 11:10:00,244.95,245.14,244.82,245.05,3080.0,244.95,245.14,244.82,245.05,3080.0
2025-05-08 11:20:00,245.05,245.57,245.05,245.45,7289.0,245.05,245.57,245.05,245.45,7289.0
2025-05-08 11:30:00,245.24,245.69,245.18,245.67,2695.0,245.24,245.69,245.18,245.67,2695.0
2025-05-08 11:40:00,245.9,247.02,245.89,247.02,4049.0,245.9,247.02,245.89,247.02,4049.0
2025-05-08 11:50:00,247.06,247.35,246.82,246.89,9367.0,247.06,247.35,246.82,246.89,9367.0
2025-05-08 12:00:00,246.94,246.94,246.55,246.64,3455.0,246.94,246.94,246.55,246.64,3455.0
2025-05-08 12:10:00,246.57,247.29,246.57,247.09,7313.0,246.57,247.29,246.57,247.09,7313.0
2025-05-08 12:20:00,247.12,247.12,246.44,246.5,3476.0,247.12,247.12,246.44,246.5,3476.0
2025-05-08 12:30:00,246.5,246.79,246.5,246.69,2003.0,246.5,246.79,246.5,246.69,2003.0
2025-05-08 12:40:00,246.73,246.8,246.64,246.72,2326.0,246.73,246.8,246.64,246.72,2326.0
2025-05-08 12:50:00,246.69,247.15,246.68,247.12,12362.0,246.69,247.15,246.68,247.12,12362.0
2025-05-08 13:00:00,247.12,247.19,246.74,246.85,2927.0,247.12,247.19,246.74,246.85,2927.0
2025-05-08 13:10:00,246.82,247.0,246.7,246.71,2870.0,246.82,247.0,246.7,246.71,2870.0
2025-05-08 13:20:00,246.62,246.63,246.31,246.31,3325.0,246.62,246.63,246.31,246.31,3325.0
2025-05-08 13:30:00,246.41,246.55,246.18,246.54,5451.0,246.41,246.55,246.18,246.54,5451.0
2025-05-08 13:40:00,246.35,246.35,246.14,246.14,1600.0,246.35,246.35,246.14,246.14,1600.0
2025-05-08 13:50:00,246.19,246.19,245.64,245.65,2261.0,246.19,246.19,245.64,245.65,2261.0
2025-05-08 14:00:00,245.64,245.82,245.6,245.82,2000.0,245.64,245.82,245.6,245.82,2000.0
2025-05-08 14:10:00,245.92,246.02,245.77,245.89,6141.0,245.92,246.02,245.77,245.89,6141.0
2025-05-08 14:20:00,245.99,246.15,245.78,245.79,4712.0,245.99,246.15,245.78,245.79,4712.0
2025-05-08 14:30:00,245.89,246.17,245.89,246.06,7125.0,245.89,246.17,245.89,246.06,7125.0
2025-05-08 14:40:00,245.95,246.25,245.73,245.82,9427.0,245.95,246.25,245.73,245.82,9427.0
2025-05-08 14:50:00,245.79,245.91,245.64,245.72,4744.0,245.79,245.91,245.64,245.72,4744.0
2025-05-08 15:00:00,245.72,245.72,245.21,245.32,8218.0,245.72,245.72,245.21,245.32,8218.0
2025-05-08 15:10:00,245.32,245.37,244.91,245.03,5640.0,245.32,245.37,244.91,245.03,5640.0
2025-05-08 15:20:00,245.11,245.32,245.02,245.18,9676.0,245.11,245.32,245.02,245.18,9676.0
2025-05-08 15:30:00,245.17,245.17,244.46,244.57,14248.0,245.17,245.17,244.46,244.57,14248.0
2025-05-08 15:40:00,244.55,244.7,243.85,244.08,17450.0,244.55,244.7,243.85,244.08,17450.0
2025-05-08 15:50:00,243.93,243.93,242.77,242.97,46179.0,243.93,243.93,242.77,242.97,46179.0
2025-05-09 09:30:00,243.86,243.92,242.76,243.21,10309.0,243.86,243.92,242.76,243.21,10309.0
2025-05-09 09:40:00,243.03,243.58,242.7,243.56,1603.0,243.03,243.58,242.7,243.56,1603.0
2025-05-09 09:50:00,243.34,244.2,243.28,244.08,3741.0,243.34,244.2,243.28,244.08,3741.0
2025-05-09 10:00:00,244.27,244.38,243.98,244.09,3552.0,244.27,244.38,243.98,244.09,3552.0
2025-05-09 10:10:00,244.44,244.73,244.43,244.65,3334.0,244.44,244.73,244.43,244.65,3334.0
2025-05-09 10:20:00,244.61,244.61,243.16,243.24,3526.0,244.61,244.61,243.16,243.24,3526.0
2025-05-09 10:30:00,243.31,243.4,242.49,243.04,3957.0,243.31,243.4,242.49,243.04,3957.0
2025-05-09 10:40:00,243.05,243.64,243.02,243.45,2310.0,243.05,243.64,243.02,243.45,2310.0
2025-05-09 10:50:00,243.63,243.92,243.47,243.78,4270.0,243.63,243.92,243.47,243.78,4270.0
2025-05-09 11:00:00,243.74,244.09,243.65,243.85,1602.0,243.74,244.09,243.65,243.85,1602.0
2025-05-09 11:10:00,243.82,243.82,243.15,243.4,4666.0,243.82,243.82,243.15,243.4,4666.0
2025-05-09 11:20:00,243.2,243.38,243.0,243.38,2885.0,243.2,243.38,243.0,243.38,2885.0
2025-05-09 11:30:00,243.51,243.58,243.25,243.54,1898.0,243.51,243.58,243.25,243.54,1898.0
2025-05-09 11:40:00,243.7,243.88,243.57,243.75,11914.0,243.7,243.88,243.57,243.75,11914.0
2025-05-09 11:50:00,243.89,244.1,243.84,243.95,3639.0,243.89,244.1,243.84,243.95,3639.0
2025-05-09 12:00:00,243.87,243.87,243.19,243.23,3500.0,243.87,243.87,243.19,243.23,3500.0
2025-05-09 12:10:00,243.11,243.56,242.96,243.56,2881.0,243.11,243.56,242.96,243.56,2881.0
2025-05-09 12:20:00,243.68,243.69,243.0,243.0,1746.0,243.68,243.69,243.0,243.0,1746.0
2025-05-09 12:30:00,243.06,243.58,243.0,243.36,5937.0,243.06,243.58,243.0,243.36,5937.0
2025-05-09 12:40:00,243.23,243.76,243.09,243.1,13089.0,243.23,243.76,243.09,243.1,13089.0
2025-05-09 12:50:00,243.24,243.25,242.89,242.95,4312.0,243.24,243.25,242.89,242.95,4312.0
2025-05-09 13:00:00,243.08,243.56,242.97,243.42,2444.0,243.08,243.56,242.97,243.42,2444.0
2025-05-09 13:10:00,243.66,243.91,243.41,243.84,4851.0,243.66,243.91,243.41,243.84,4851.0
2025-05-09 13:20:00,243.84,243.85,243.19,243.62,4881.0,243.84,243.85,243.19,243.62,4881.0
2025-05-09 13:30:00,243.58,243.85,243.51,243.78,3625.0,243.58,243.85,243.51,243.78,3625.0
2025-05-09 13:40:00,243.78,244.25,243.78,244.25,5375.0,243.78,244.25,243.78,244.25,5375.0
2025-05-09 13:50:00,244.23,244.28,243.96,244.28,3202.0,244.23,244.28,243.96,244.28,3202.0
2025-05-09 14:00:00,244.18,244.23,243.88,244.16,2180.0,244.18,244.23,243.88,244.16,2180.0
2025-05-09 14:10:00,243.91,243.96,243.74,243.81,1175.0,243.91,243.96,243.74,243.81,1175.0
2025-05-09 14:20:00,243.71,243.72,243.45,243.58,1922.0,243.71,243.72,243.45,243.58,1922.0
2025-05-09 14:30:00,243.59,243.83,243.57,243.79,1405.0,243.59,243.83,243.57,243.79,1405.0
2025-05-09 14:40:00,243.76,244.05,243.76,243.99,6464.0,243.76,244.05,243.76,243.99,6464.0
2025-05-09 14:50:00,244.02,244.02,243.75,243.91,3430.0,244.02,244.02,243.75,243.91,3430.0
2025-05-09 15:00:00,243.9,244.13,243.9,244.05,2696.0,243.9,244.13,243.9,244.05,2696.0
2025-05-09 15:10:00,244.16,244.37,243.94,244.09,4960.0,244.16,244.37,243.94,244.09,4960.0
2025-05-09 15:20:00,243.94,244.25,243.93,244.22,7113.0,243.94,244.25,243.93,244.22,7113.0
2025-05-09 15:30:00,244.13,244.46,243.82,244.26,16165.0,244.13,244.46,243.82,244.26,16165.0
2025-05-09 15:40:00,244.16,245.01,244.01,244.88,25189.0,244.16,245.01,244.01,244.88,25189.0
2025-05-09 15:50:00,245.0,245.41,244.8,245.04,133153.0,245.0,245.41,244.8,245.04,133153.0
2025-05-12 09:30:00,247.88,248.97,246.74,247.86,21797.0,247.88,248.97,246.74,247.86,21797.0
2025-05-12 09:40:00,248.12,248.84,247.68,248.06,4442.0,248.12,248.84,247.68,248.06,4442.0
2025-05-12 09:50:00,248.41,249.99,247.95,249.18,14262.0,248.41,249.99,247.95,249.18,14262.0
2025-05-12 10:00:00,249.2,249.51,248.2,248.3,7580.0,249.2,249.51,248.2,248.3,7580.0
2025-05-12 10:10:00,248.29,249.36,248.1,249.33,6764.0,248.29,249.36,248.1,249.33,6764.0
2025-05-12 10:20:00,249.24,249.33,248.0,248.16,5471.0,249.24,249.33,248.0,248.16,5471.0
2025-05-12 10:30:00,248.01,248.45,247.32,248.3,4454.0,248.01,248.45,247.32,248.3,4454.0
2025-05-12 10:40:00,248.3,248.89,248.29,248.71,4439.0,248.3,248.89,248.29,248.71,4439.0
2025-05-12 10:50:00,248.86,248.95,248.31,248.44,4275.0,248.86,248.95,248.31,248.44,4275.0
2025-05-12 11:00:00,248.68,248.68,247.89,248.23,5600.0,248.68,248.68,247.89,248.23,5600.0
2025-05-12 11:10:00,248.0,248.43,247.86,248.26,3897.0,248.0,248.43,247.86,248.26,3897.0
2025-05-12 11:20:00,248.31,248.31,247.56,248.16,1810.0,248.31,248.31,247.56,248.16,1810.0
2025-05-12 11:30:00,248.15,248.45,247.89,247.89,3308.0,248.15,248.45,247.89,247.89,3308.0
2025-05-12 11:40:00,247.61,247.96,247.45,247.64,2984.0,247.61,247.96,247.45,247.64,2984.0
2025-05-12 11:50:00,247.5,247.85,247.39,247.39,7800.0,247.5,247.85,247.39,247.39,7800.0
2025-05-12 12:00:00,247.25,247.59,247.12,247.59,1834.0,247.25,247.59,247.12,247.59,1834.0
2025-05-12 12:10:00,247.5,247.88,247.49,247.73,3123.0,247.5,247.88,247.49,247.73,3123.0
2025-05-12 12:20:00,247.95,248.05,247.69,247.74,1743.0,247.95,248.05,247.69,247.74,1743.0
2025-05-12 12:30:00,247.78,247.78,247.1,247.27,5129.0,247.78,247.78,247.1,247.27,5129.0
2025-05-12 12:40:00,247.34,247.34,246.63,247.0,4961.0,247.34,247.34,246.63,247.0,4961.0
2025-05-12 12:50:00,247.14,247.44,247.11,247.33,1200.0,247.14,247.44,247.11,247.33,1200.0
2025-05-12 13:00:00,247.5,247.94,247.44,247.9,2649.0,247.5,247.94,247.44,247.9,2649.0
2025-05-12 13:10:00,247.74,247.89,247.39,247.39,5346.0,247.74,247.89,247.39,247.39,5346.0
2025-05-12 13:20:00,247.39,247.54,247.12,247.54,3280.0,247.39,247.54,247.12,247.54,3280.0
2025-05-12 13:30:00,247.43,247.62,247.41,247.62,1347.0,247.43,247.62,247.41,247.62,1347.0
2025-05-12 13:40:00,247.58,247.81,247.41,247.46,3796.0,247.58,247.81,247.41,247.46,3796.0
2025-05-12 13:50:00,247.45,247.57,247.27,247.27,3975.0,247.45,247.57,247.27,247.27,3975.0
2025-05-12 14:00:00,247.34,247.84,247.34,247.69,4598.0,247.34,247.84,247.34,247.69,4598.0
2025-05-12 14:10:00,247.69,247.75,247.44,247.68,4032.0,247.69,247.75,247.44,247.68,4032.0
2025-05-12 14:20:00,247.66,247.67,247.39,247.54,7083.0,247.66,247.67,247.39,247.54,7083.0
2025-05-12 14:30:00,247.54,247.87,247.32,247.78,9963.0,247.54,247.87,247.32,247.78,9963.0
2025-05-12 14:40:00,247.88,247.88,247.42,247.46,3362.0,247.88,247.88,247.42,247.46,3362.0
2025-05-12 14:50:00,247.4,247.56,247.14,247.34,2671.0,247.4,247.56,247.14,247.34,2671.0
2025-05-12 15:00:00,247.38,247.75,247.38,247.64,1700.0,247.38,247.75,247.38,247.64,1700.0
2025-05-12 15:10:00,247.58,247.74,247.29,247.47,6318.0,247.58,247.74,247.29,247.47,6318.0
2025-05-12 15:20:00,247.48,248.22,247.47,248.22,6227.0,247.48,248.22,247.47,248.22,6227.0
2025-05-12 15:30:00,248.08,248.39,248.06,248.13,6199.0,248.08,248.39,248.06,248.13,6199.0
2025-05-12 15:40:00,248.12,248.22,247.81,247.89,9641.0,248.12,248.22,247.81,247.89,9641.0
2025-05-12 15:50:00,248.04,248.5,247.43,247.66,84784.0,248.04,248.5,247.43,247.66,84784.0
2025-05-13 09:30:00,248.1,248.1,245.96,246.97,13610.0,248.1,248.1,245.96,246.97,13610.0
2025-05-13 09:40:00,247.34,247.63,246.97,247.34,2259.0,247.34,247.63,246.97,247.34,2259.0
2025-05-13 09:50:00,247.28,247.63,246.92,247.58,6587.0,247.28,247.63,246.92,247.58,6587.0
2025-05-13 10:00:00,247.7,248.01,247.26,247.44,6719.0,247.7,248.01,247.26,247.44,6719.0
2025-05-13 10:10:00,247.5,247.96,247.49,247.92,3233.0,247.5,247.96,247.49,247.92,3233.0
2025-05-13 10:20:00,247.75,247.79,247.41,247.41,2410.0,247.75,247.79,247.41,247.41,2410.0
2025-05-13 10:30:00,247.33,247.58,247.29,247.31,3261.0,247.33,247.58,247.29,247.31,3261.0
2025-05-13 10:40:00,247.32,247.32,246.67,246.91,4536.0,247.32,247.32,246.67,246.91,4536.0
2025-05-13 10:50:00,246.91,247.88,246.91,247.88,2600.0,246.91,247.88,246.91,247.88,2600.0
2025-05-13 11:00:00,247.98,248.68,247.87,248.02,3866.0,247.98,248.68,247.87,248.02,3866.0
2025-05-13 11:10:00,247.91,247.99,247.47,247.47,2754.0,247.91,247.99,247.47,247.47,2754.0
2025-05-13 11:20:00,247.47,248.08,247.47,247.89,2401.0,247.47,248.08,247.47,247.89,2401.0
2025-05-13 11:30:00,247.99,248.46,247.95,248.4,1536.0,247.99,248.46,247.95,248.4,1536.0
2025-05-13 11:40:00,248.45,248.47,248.04,248.2,2300.0,248.45,248.47,248.04,248.2,2300.0
2025-05-13 11:50:00,247.92,247.92,247.45,247.45,2200.0,247.92,247.92,247.45,247.45,2200.0
2025-05-13 12:00:00,247.4,247.56,247.32,247.42,3648.0,247.4,247.56,247.32,247.42,3648.0
2025-05-13 12:10:00,247.45,248.13,247.32,248.06,2724.0,247.45,248.13,247.32,248.06,2724.0
2025-05-13 12:20:00,248.04,248.18,248.03,248.05,3341.0,248.04,248.18,248.03,248.05,3341.0
2025-05-13 12:30:00,247.91,248.14,247.72,248.06,1796.0,247.91,248.14,247.72,248.06,1796.0
2025-05-13 12:40:00,248.06,248.06,247.77,247.77,1350.0,248.06,248.06,247.77,247.77,1350.0
2025-05-13 12:50:00,247.7,247.79,247.53,247.53,1350.0,247.7,247.79,247.53,247.53,1350.0
2025-05-13 13:00:00,247.67,247.94,247.62,247.71,5515.0,247.67,247.94,247.62,247.71,5515.0
2025-05-13 13:10:00,247.72,248.06,247.71,248.06,1300.0,247.72,248.06,247.71,248.06,1300.0
2025-05-13 13:20:00,247.92,248.25,247.9,247.97,6164.0,247.92,248.25,247.9,247.97,6164.0
2025-05-13 13:30:00,248.05,248.23,247.95,247.95,3102.0,248.05,248.23,247.95,247.95,3102.0
2025-05-13 13:40:00,247.87,247.87,247.71,247.74,770.0,247.87,247.87,247.71,247.74,770.0
2025-05-13 13:50:00,247.7,247.88,247.59,247.72,6201.0,247.7,247.88,247.59,247.72,6201.0
2025-05-13 14:00:00,247.77,248.06,247.61,247.81,3435.0,247.77,248.06,247.61,247.81,3435.0
2025-05-13 14:10:00,247.85,248.21,247.83,248.21,2938.0,247.85,248.21,247.83,248.21,2938.0
2025-05-13 14:20:00,248.13,248.4,248.03,248.12,13034.0,248.13,248.4,248.03,248.12,13034.0
2025-05-13 14:30:00,248.17,248.42,248.09,248.4,6031.0,248.17,248.42,248.09,248.4,6031.0
2025-05-13 14:40:00,248.35,248.57,248.24,248.47,4470.0,248.35,248.57,248.24,248.47,4470.0
2025-05-13 14:50:00,248.6,248.74,248.48,248.66,1932.0,248.6,248.74,248.48,248.66,1932.0
2025-05-13 15:00:00,248.63,248.68,248.27,248.27,6630.0,248.63,248.68,248.27,248.27,6630.0
2025-05-13 15:10:00,248.53,248.76,248.36,248.37,3991.0,248.53,248.76,248.36,248.37,3991.0
2025-05-13 15:20:00,248.36,248.78,248.35,248.76,3540.0,248.36,248.78,248.35,248.76,3540.0
2025-05-13 15:30:00,248.76,248.81,248.62,248.78,7214.0,248.76,248.81,248.62,248.78,7214.0
2025-05-13 15:40:00,248.81,248.85,248.21,248.22,12574.0,248.81,248.85,248.21,248.22,12574.0
2025-05-13 15:50:00,248.35,248.49,247.54,247.62,61523.0,248.35,248.49,247.54,247.62,61523.0
2025-05-14 09:30:00,248.03,248.39,247.57,248.06,10879.0,248.03,248.39,247.57,248.06,10879.0
2025-05-14 09:40:00,248.0,248.65,247.49,248.45,6439.0,248.0,248.65,247.49,248.45,6439.0
2025-05-14 09:50:00,248.23,249.0,247.49,249.0,8669.0,248.23,249.0,247.49,249.0,8669.0
2025-05-14 10:00:00,249.13,249.4,248.48,248.48,10550.0,249.13,249.4,248.48,248.48,10550.0
2025-05-14 10:10:00,248.36,248.56,247.26,247.94,16186.0,248.36,248.56,247.26,247.94,16186.0
2025-05-14 10:20:00,247.83,248.05,247.48,247.49,4851.0,247.83,248.05,247.48,247.49,4851.0
2025-05-14 10:30:00,247.72,247.99,247.28,247.33,5250.0,247.72,247.99,247.28,247.33,5250.0
2025-05-14 10:40:00,247.37,247.49,247.21,247.22,1400.0,247.37,247.49,247.21,247.22,1400.0
2025-05-14 10:50:00,247.38,247.8,247.37,247.68,3778.0,247.38,247.8,247.37,247.68,3778.0
2025-05-14 11:00:00,247.29,247.4,246.55,246.81,2784.0,247.29,247.4,246.55,246.81,2784.0
2025-05-14 11:10:00,246.78,247.31,246.66,247.03,3486.0,246.78,247.31,246.66,247.03,3486.0
2025-05-14 11:20:00,247.05,247.58,247.03,247.58,1775.0,247.05,247.58,247.03,247.58,1775.0
2025-05-14 11:30:00,247.39,247.67,247.25,247.25,2405.0,247.39,247.67,247.25,247.25,2405.0
2025-05-14 11:40:00,247.35,247.35,247.0,247.12,1057.0,247.35,247.35,247.0,247.12,1057.0
2025-05-14 11:50:00,247.02,247.32,246.97,247.09,5654.0,247.02,247.32,246.97,247.09,5654.0
2025-05-14 12:00:00,247.01,247.34,246.98,247.04,11383.0,247.01,247.34,246.98,247.04,11383.0
2025-05-14 12:10:00,247.0,247.25,246.99,247.06,1533.0,247.0,247.25,246.99,247.06,1533.0
2025-05-14 12:20:00,247.06,247.08,246.95,247.08,2979.0,247.06,247.08,246.95,247.08,2979.0
2025-05-14 12:30:00,246.98,247.13,246.62,246.62,8475.0,246.98,247.13,246.62,246.62,8475.0
2025-05-14 12:40:00,246.5,246.75,246.43,246.57,3437.0,246.5,246.75,246.43,246.57,3437.0
2025-05-14 12:50:00,246.67,247.07,246.5,246.97,2286.0,246.67,247.07,246.5,246.97,2286.0
2025-05-14 13:00:00,246.96,246.96,246.8,246.82,1078.0,246.96,246.96,246.8,246.82,1078.0
2025-05-14 13:10:00,246.81,246.98,246.64,246.85,2729.0,246.81,246.98,246.64,246.85,2729.0
2025-05-14 13:20:00,246.66,246.85,246.5,246.8,1744.0,246.66,246.85,246.5,246.8,1744.0
2025-05-14 13:30:00,246.81,247.05,246.79,247.05,2706.0,246.81,247.05,246.79,247.05,2706.0
2025-05-14 13:40:00,247.05,247.19,247.0,247.05,3791.0,247.05,247.19,247.0,247.05,3791.0
2025-05-14 13:50:00,247.01,247.37,247.01,247.08,2105.0,247.01,247.37,247.01,247.08,2105.0
2025-05-14 14:00:00,247.12,247.26,246.95,247.15,5551.0,247.12,247.26,246.95,247.15,5551.0
2025-05-14 14:10:00,247.01,247.34,246.87,247.34,3344.0,247.01,247.34,246.87,247.34,3344.0
2025-05-14 14:20:00,247.27,247.38,246.88,247.19,3106.0,247.27,247.38,246.88,247.19,3106.0
2025-05-14 14:30:00,247.15,247.71,247.15,247.71,5608.0,247.15,247.71,247.15,247.71,5608.0
2025-05-14 14:40:00,247.55,247.62,247.23,247.52,6012.0,247.55,247.62,247.23,247.52,6012.0
2025-05-14 14:50:00,247.39,247.58,247.38,247.54,3050.0,247.39,247.58,247.38,247.54,3050.0
2025-05-14 15:00:00,247.54,247.57,247.28,247.34,5541.0,247.54,247.57,247.28,247.34,5541.0
2025-05-14 15:10:00,247.43,247.71,247.24,247.25,5862.0,247.43,247.71,247.24,247.25,5862.0
2025-05-14 15:20:00,247.2,247.25,246.92,247.08,7123.0,247.2,247.25,246.92,247.08,7123.0
2025-05-14 15:30:00,247.02,247.17,246.89,247.01,8697.0,247.02,247.17,246.89,247.01,8697.0
2025-05-14 15:40:00,247.08,247.44,246.62,246.98,24413.0,247.08,247.44,246.62,246.98,24413.0
2025-05-14 15:50:00,247.14,247.53,246.58,246.99,96408.0,247.14,247.53,246.58,246.99,96408.0
2025-05-15 09:30:00,249.6,249.6,246.9,247.64,20874.0,249.6,249.6,246.9,247.64,20874.0
2025-05-15 09:40:00,247.64,247.64,246.27,246.27,1862.0,247.64,247.64,246.27,246.27,1862.0
2025-05-15 09:50:00,246.51,247.47,246.2,247.13,3016.0,246.51,247.47,246.2,247.13,3016.0
2025-05-15 10:00:00,247.38,248.31,247.26,247.89,10884.0,247.38,248.31,247.26,247.89,10884.0
2025-05-15 10:10:00,247.89,248.31,247.77,248.31,5824.0,247.89,248.31,247.77,248.31,5824.0
2025-05-15 10:20:00,248.44,248.44,248.03,248.06,2202.0,248.44,248.44,248.03,248.06,2202.0
2025-05-15 10:30:00,248.06,248.17,247.68,248.05,1734.0,248.06,248.17,247.68,248.05,1734.0
2025-05-15 10:40:00,248.03,248.05,247.72,248.05,2233.0,248.03,248.05,247.72,248.05,2233.0
2025-05-15 10:50:00,247.94,248.04,247.62,247.85,1531.0,247.94,248.04,247.62,247.85,1531.0
2025-05-15 11:00:00,247.92,248.52,247.8,248.52,2787.0,247.92,248.52,247.8,248.52,2787.0
2025-05-15 11:10:00,248.25,248.79,248.25,248.79,1108.0,248.25,248.79,248.25,248.79,1108.0
2025-05-15 11:20:00,248.58,249.01,248.45,248.63,1628.0,248.58,249.01,248.45,248.63,1628.0
2025-05-15 11:30:00,248.59,248.86,248.52,248.52,2010.0,248.59,248.86,248.52,248.52,2010.0
2025-05-15 11:40:00,248.67,248.9,248.61,248.63,1808.0,248.67,248.9,248.61,248.63,1808.0
2025-05-15 11:50:00,248.64,248.64,248.39,248.48,1473.0,248.64,248.64,248.39,248.48,1473.0
2025-05-15 12:00:00,248.39,248.51,248.21,248.45,2138.0,248.39,248.51,248.21,248.45,2138.0
2025-05-15 12:10:00,248.28,248.63,248.09,248.45,13294.0,248.28,248.63,248.09,248.45,13294.0
2025-05-15 12:20:00,248.27,248.36,248.03,248.12,1700.0,248.27,248.36,248.03,248.12,1700.0
2025-05-15 12:30:00,248.15,248.47,247.86,248.47,1949.0,248.15,248.47,247.86,248.47,1949.0
2025-05-15 12:40:00,248.41,248.65,248.32,248.65,1676.0,248.41,248.65,248.32,248.65,1676.0
2025-05-15 12:50:00,248.62,248.79,248.43,248.79,1611.0,248.62,248.79,248.43,248.79,1611.0
2025-05-15 13:00:00,248.71,249.2,248.71,249.04,1564.0,248.71,249.2,248.71,249.04,1564.0
2025-05-15 13:10:00,248.92,249.21,248.92,248.92,1510.0,248.92,249.21,248.92,248.92,1510.0
2025-05-15 13:20:00,249.0,249.17,248.68,248.82,4783.0,249.0,249.17,248.68,248.82,4783.0
2025-05-15 13:30:00,248.65,248.78,248.47,248.64,3908.0,248.65,248.78,248.47,248.64,3908.0
2025-05-15 13:40:00,248.55,248.97,248.55,248.87,3128.0,248.55,248.97,248.55,248.87,3128.0
2025-05-15 13:50:00,248.85,249.03,248.72,248.96,2921.0,248.85,249.03,248.72,248.96,2921.0
2025-05-15 14:00:00,248.88,249.06,248.81,249.06,1996.0,248.88,249.06,248.81,249.06,1996.0
2025-05-15 14:10:00,249.08,249.18,248.98,249.04,1318.0,249.08,249.18,248.98,249.04,1318.0
2025-05-15 14:20:00,249.03,249.27,249.03,249.27,1349.0,249.03,249.27,249.03,249.27,1349.0
2025-05-15 14:30:00,249.32,249.49,249.28,249.48,2667.0,249.32,249.49,249.28,249.48,2667.0
2025-05-15 14:40:00,249.67,249.68,249.48,249.59,1869.0,249.67,249.68,249.48,249.59,1869.0
2025-05-15 14:50:00,249.54,249.82,249.43,249.78,3646.0,249.54,249.82,249.43,249.78,3646.0
2025-05-15 15:00:00,249.86,249.97,249.68,249.74,1958.0,249.86,249.97,249.68,249.74,1958.0
2025-05-15 15:10:00,249.71,249.82,249.35,249.46,9094.0,249.71,249.82,249.35,249.46,9094.0
2025-05-15 15:20:00,249.31,249.61,249.1,249.2,5273.0,249.31,249.61,249.1,249.2,5273.0
2025-05-15 15:30:00,249.31,249.47,249.0,249.0,5128.0,249.31,249.47,249.0,249.0,5128.0
2025-05-15 15:40:00,249.14,249.29,248.83,248.95,8191.0,249.14,249.29,248.83,248.95,8191.0
2025-05-15 15:50:00,248.74,249.15,247.98,248.46,141588.0,248.74,249.15,247.98,248.46,141588.0
2025-05-16 09:30:00,249.24,249.24,247.97,247.97,40611.0,249.24,249.24,247.97,247.97,40611.0
2025-05-16 09:40:00,247.76,248.92,247.71,248.58,9734.0,247.76,248.92,247.71,248.58,9734.0
2025-05-16 09:50:00,248.54,249.15,248.54,248.81,8144.0,248.54,249.15,248.54,248.81,8144.0
2025-05-16 10:00:00,249.17,249.41,248.68,248.68,2618.0,249.17,249.41,248.68,248.68,2618.0
2025-05-16 10:10:00,248.84,250.15,248.59,250.13,19401.0,248.84,250.15,248.59,250.13,19401.0
2025-05-16 10:20:00,250.07,250.3,249.77,249.77,5975.0,250.07,250.3,249.77,249.77,5975.0
2025-05-16 10:30:00,249.75,250.5,249.74,250.5,1413.0,249.75,250.5,249.74,250.5,1413.0
2025-05-16 10:40:00,250.43,250.59,249.93,249.94,4212.0,250.43,250.59,249.93,249.94,4212.0
2025-05-16 10:50:00,249.89,250.01,249.75,249.97,10547.0,249.89,250.01,249.75,249.97,10547.0
2025-05-16 11:00:00,250.08,250.19,249.74,250.04,3883.0,250.08,250.19,249.74,250.04,3883.0
2025-05-16 11:10:00,250.24,250.3,249.84,249.98,2453.0,250.24,250.3,249.84,249.98,2453.0
2025-05-16 11:20:00,249.95,249.95,249.63,249.72,5427.0,249.95,249.95,249.63,249.72,5427.0
2025-05-16 11:30:00,249.59,249.63,249.49,249.57,2223.0,249.59,249.63,249.49,249.57,2223.0
2025-05-16 11:40:00,249.58,249.91,249.51,249.64,3851.0,249.58,249.91,249.51,249.64,3851.0
2025-05-16 11:50:00,249.57,249.71,249.04,249.04,2873.0,249.57,249.71,249.04,249.04,2873.0
2025-05-16 12:00:00,249.01,249.12,248.84,249.1,2432.0,249.01,249.12,248.84,249.1,2432.0
2025-05-16 12:10:00,249.06,249.33,248.65,248.68,6661.0,249.06,249.33,248.65,248.68,6661.0
2025-05-16 12:20:00,248.61,249.11,248.61,249.04,5113.0,248.61,249.11,248.61,249.04,5113.0
2025-05-16 12:30:00,248.96,249.29,248.96,249.28,1128.0,248.96,249.29,248.96,249.28,1128.0
2025-05-16 12:40:00,249.23,249.28,249.02,249.06,1782.0,249.23,249.28,249.02,249.06,1782.0
2025-05-16 12:50:00,249.14,250.01,249.13,249.53,21544.0,249.14,250.01,249.13,249.53,21544.0
2025-05-16 13:00:00,249.49,249.87,249.49,249.59,5530.0,249.49,249.87,249.49,249.59,5530.0
2025-05-16 13:10:00,249.66,249.82,249.54,249.65,3223.0,249.66,249.82,249.54,249.65,3223.0
2025-05-16 13:20:00,249.6,249.85,249.58,249.6,6033.0,249.6,249.85,249.58,249.6,6033.0
2025-05-16 13:30:00,249.62,249.95,249.51,249.95,2722.0,249.62,249.95,249.51,249.95,2722.0
2025-05-16 13:40:00,249.82,250.15,249.82,250.13,2447.0,249.82,250.15,249.82,250.13,2447.0
2025-05-16 13:50:00,250.08,250.08,249.91,249.92,1725.0,250.08,250.08,249.91,249.92,1725.0
2025-05-16 14:00:00,249.79,249.89,249.11,249.11,7279.0,249.79,249.89,249.11,249.11,7279.0
2025-05-16 14:10:00,249.09,249.36,249.09,249.34,4172.0,249.09,249.36,249.09,249.34,4172.0
2025-05-16 14:20:00,249.23,249.83,249.23,249.83,5426.0,249.23,249.83,249.23,249.83,5426.0
2025-05-16 14:30:00,249.68,249.83,249.54,249.62,4305.0,249.68,249.83,249.54,249.62,4305.0
2025-05-16 14:40:00,249.66,249.88,249.65,249.84,3093.0,249.66,249.88,249.65,249.84,3093.0
2025-05-16 14:50:00,249.8,250.02,249.75,249.75,2225.0,249.8,250.02,249.75,249.75,2225.0
2025-05-16 15:00:00,249.86,249.99,249.67,249.83,5936.0,249.86,249.99,249.67,249.83,5936.0
2025-05-16 15:10:00,249.8,249.94,249.48,249.78,11687.0,249.8,249.94,249.48,249.78,11687.0
2025-05-16 15:20:00,249.75,249.81,249.61,249.76,8717.0,249.75,249.81,249.61,249.76,8717.0
2025-05-16 15:30:00,249.65,249.94,249.5,249.94,12396.0,249.65,249.94,249.5,249.94,12396.0
2025-05-16 15:40:00,249.75,250.64,249.66,250.5,31494.0,249.75,250.64,249.66,250.5,31494.0
2025-05-16 15:50:00,250.36,251.94,250.34,251.73,113536.0,250.36,251.94,250.34,251.73,113536.0
2025-05-19 09:30:00,248.93,250.27,248.09,249.76,12192.0,248.93,250.27,248.09,249.76,12192.0
2025-05-19 09:40:00,249.69,250.96,249.58,250.76,13047.0,249.69,250.96,249.58,250.76,13047.0
2025-05-19 09:50:00,250.84,250.94,250.55,250.58,5501.0,250.84,250.94,250.55,250.58,5501.0
2025-05-19 10:00:00,250.66,251.05,250.55,251.05,3207.0,250.66,251.05,250.55,251.05,3207.0
2025-05-19 10:10:00,250.81,251.39,250.76,251.34,2097.0,250.81,251.39,250.76,251.34,2097.0
2025-05-19 10:20:00,251.3,251.8,251.3,251.8,4886.0,251.3,251.8,251.3,251.8,4886.0
2025-05-19 10:30:00,251.79,252.32,251.74,252.32,2242.0,251.79,252.32,251.74,252.32,2242.0
2025-05-19 10:40:00,252.38,252.78,252.03,252.61,12026.0,252.38,252.78,252.03,252.61,12026.0
2025-05-19 10:50:00,252.51,252.78,252.31,252.32,5904.0,252.51,252.78,252.31,252.32,5904.0
2025-05-19 11:00:00,252.43,252.63,251.73,251.74,6210.0,252.43,252.63,251.73,251.74,6210.0
2025-05-19 11:10:00,251.7,252.27,251.7,252.26,1916.0,251.7,252.27,251.7,252.26,1916.0
2025-05-19 11:20:00,252.35,252.46,252.03,252.12,3517.0,252.35,252.46,252.03,252.12,3517.0
2025-05-19 11:30:00,252.12,252.17,251.8,251.84,6280.0,252.12,252.17,251.8,251.84,6280.0
2025-05-19 11:40:00,251.83,252.06,251.72,251.72,3140.0,251.83,252.06,251.72,251.72,3140.0
2025-05-19 11:50:00,252.06,252.06,251.75,251.91,1460.0,252.06,252.06,251.75,251.91,1460.0
2025-05-19 12:00:00,251.83,252.05,251.74,251.77,1209.0,251.83,252.05,251.74,251.77,1209.0
2025-05-19 12:10:00,251.89,252.02,251.84,251.84,4669.0,251.89,252.02,251.84,251.84,4669.0
2025-05-19 12:20:00,251.84,251.84,251.42,251.42,3743.0,251.84,251.84,251.42,251.42,3743.0
2025-05-19 12:30:00,251.55,251.64,251.42,251.42,2005.0,251.55,251.64,251.42,251.42,2005.0
2025-05-19 12:40:00,251.49,251.75,251.28,251.65,3331.0,251.49,251.75,251.28,251.65,3331.0
2025-05-19 12:50:00,251.65,251.65,251.5,251.61,1275.0,251.65,251.65,251.5,251.61,1275.0
2025-05-19 13:00:00,251.68,252.18,251.54,252.02,14161.0,251.68,252.18,251.54,252.02,14161.0
2025-05-19 13:10:00,252.02,252.15,252.02,252.06,3655.0,252.02,252.15,252.02,252.06,3655.0
2025-05-19 13:20:00,252.06,252.28,252.06,252.21,3345.0,252.06,252.28,252.06,252.21,3345.0
2025-05-19 13:30:00,252.33,252.46,252.23,252.42,1976.0,252.33,252.46,252.23,252.42,1976.0
2025-05-19 13:40:00,252.41,252.41,252.19,252.19,1330.0,252.41,252.41,252.19,252.19,1330.0
2025-05-19 13:50:00,252.14,252.3,251.83,251.83,4620.0,252.14,252.3,251.83,251.83,4620.0
2025-05-19 14:00:00,251.76,252.13,251.76,252.13,5496.0,251.76,252.13,251.76,252.13,5496.0
2025-05-19 14:10:00,252.03,252.03,251.57,251.58,3580.0,252.03,252.03,251.57,251.58,3580.0
2025-05-19 14:20:00,251.55,251.77,251.5,251.77,6382.0,251.55,251.77,251.5,251.77,6382.0
2025-05-19 14:30:00,251.68,252.11,251.68,252.05,1684.0,251.68,252.11,251.68,252.05,1684.0
2025-05-19 14:40:00,252.11,252.12,251.88,251.99,1639.0,252.11,252.12,251.88,251.99,1639.0
2025-05-19 14:50:00,251.87,252.06,251.76,252.03,2712.0,251.87,252.06,251.76,252.03,2712.0
2025-05-19 15:00:00,252.05,252.19,252.02,252.02,1853.0,252.05,252.19,252.02,252.02,1853.0
2025-05-19 15:10:00,252.06,252.13,251.84,251.84,3800.0,252.06,252.13,251.84,251.84,3800.0
2025-05-19 15:20:00,251.89,252.14,251.79,251.79,3065.0,251.89,252.14,251.79,251.79,3065.0
2025-05-19 15:30:00,251.85,252.28,251.85,252.28,5365.0,251.85,252.28,251.85,252.28,5365.0
2025-05-19 15:40:00,252.26,252.89,252.26,252.88,8391.0,252.26,252.89,252.26,252.88,8391.0
2025-05-19 15:50:00,252.89,253.43,252.7,253.36,56355.0,252.89,253.43,252.7,253.36,56355.0
2025-05-20 09:30:00,243.47,251.43,243.2,249.09,118117.0,243.47,251.43,243.2,249.09,118117.0
2025-05-20 09:40:00,248.6,249.2,247.63,248.65,52716.0,248.6,249.2,247.63,248.65,52716.0
2025-05-20 09:50:00,248.88,250.42,248.68,250.24,25348.0,248.88,250.42,248.68,250.24,25348.0
2025-05-20 10:00:00,249.96,250.79,249.37,250.53,12655.0,249.96,250.79,249.37,250.53,12655.0
2025-05-20 10:10:00,250.33,250.33,249.4,249.79,19346.0,250.33,250.33,249.4,249.79,19346.0
2025-05-20 10:20:00,250.05,251.09,250.05,250.84,15481.0,250.05,251.09,250.05,250.84,15481.0
2025-05-20 10:30:00,250.6,251.49,250.2,251.49,12557.0,250.6,251.49,250.2,251.49,12557.0
2025-05-20 10:40:00,251.21,251.21,250.12,250.51,14666.0,251.21,251.21,250.12,250.51,14666.0
2025-05-20 10:50:00,250.65,250.86,250.01,250.2,10847.0,250.65,250.86,250.01,250.2,10847.0
2025-05-20 11:00:00,250.31,250.45,250.1,250.43,5031.0,250.31,250.45,250.1,250.43,5031.0
2025-05-20 11:10:00,250.59,251.42,250.46,250.76,12491.0,250.59,251.42,250.46,250.76,12491.0
2025-05-20 11:20:00,250.77,250.77,250.12,250.12,4710.0,250.77,250.77,250.12,250.12,4710.0
2025-05-20 11:30:00,250.21,250.25,249.8,249.8,13184.0,250.21,250.25,249.8,249.8,13184.0
2025-05-20 11:40:00,249.79,250.08,249.57,249.69,4896.0,249.79,250.08,249.57,249.69,4896.0
2025-05-20 11:50:00,249.76,250.14,249.54,250.14,14786.0,249.76,250.14,249.54,250.14,14786.0
2025-05-20 12:00:00,250.12,250.19,249.27,249.61,12737.0,250.12,250.19,249.27,249.61,12737.0
2025-05-20 12:10:00,249.61,249.63,249.13,249.63,11459.0,249.61,249.63,249.13,249.63,11459.0
2025-05-20 12:20:00,249.29,249.52,249.12,249.16,3679.0,249.29,249.52,249.12,249.16,3679.0
2025-05-20 12:30:00,249.24,249.72,249.05,249.72,9295.0,249.24,249.72,249.05,249.72,9295.0
2025-05-20 12:40:00,249.86,249.91,249.45,249.47,2747.0,249.86,249.91,249.45,249.47,2747.0
2025-05-20 12:50:00,249.58,250.02,249.49,249.84,7832.0,249.58,250.02,249.49,249.84,7832.0
2025-05-20 13:00:00,249.78,250.21,249.53,249.85,7685.0,249.78,250.21,249.53,249.85,7685.0
2025-05-20 13:10:00,249.85,249.85,249.52,249.57,6895.0,249.85,249.85,249.52,249.57,6895.0
2025-05-20 13:20:00,249.53,249.95,249.46,249.7,6362.0,249.53,249.95,249.46,249.7,6362.0
2025-05-20 13:30:00,249.82,249.82,249.31,249.33,11559.0,249.82,249.82,249.31,249.33,11559.0
2025-05-20 13:40:00,249.28,249.42,249.04,249.06,5264.0,249.28,249.42,249.04,249.06,5264.0
2025-05-20 13:50:00,248.91,249.27,248.89,249.11,4678.0,248.91,249.27,248.89,249.11,4678.0
2025-05-20 14:00:00,249.14,249.14,248.39,248.43,9763.0,249.14,249.14,248.39,248.43,9763.0
2025-05-20 14:10:00,248.52,248.91,248.29,248.61,21397.0,248.52,248.91,248.29,248.61,21397.0
2025-05-20 14:20:00,248.56,248.58,247.79,248.0,7977.0,248.56,248.58,247.79,248.0,7977.0
2025-05-20 14:30:00,247.99,248.34,247.93,248.2,10120.0,247.99,248.34,247.93,248.2,10120.0
2025-05-20 14:40:00,248.22,248.45,247.42,247.72,20815.0,248.22,248.45,247.42,247.72,20815.0
2025-05-20 14:50:00,247.72,248.19,247.72,247.91,7362.0,247.72,248.19,247.72,247.91,7362.0
2025-05-20 15:00:00,247.71,247.84,247.32,247.43,6080.0,247.71,247.84,247.32,247.43,6080.0
2025-05-20 15:10:00,247.54,247.61,247.19,247.61,7958.0,247.54,247.61,247.19,247.61,7958.0
2025-05-20 15:20:00,247.51,247.94,247.2,247.31,15049.0,247.51,247.94,247.2,247.31,15049.0
2025-05-20 15:30:00,247.3,248.32,247.3,247.88,21343.0,247.3,248.32,247.3,247.88,21343.0
2025-05-20 15:40:00,247.75,247.97,247.49,247.55,25004.0,247.75,247.97,247.49,247.55,25004.0
2025-05-20 15:50:00,247.47,248.48,247.06,248.26,119816.0,247.47,248.48,247.06,248.26,119816.0
2025-05-21 09:30:00,247.0,249.0,246.9,247.63,12355.0,247.0,249.0,246.9,247.63,12355.0
2025-05-21 09:40:00,247.29,247.58,246.77,247.58,6899.0,247.29,247.58,246.77,247.58,6899.0
2025-05-21 09:50:00,247.26,247.7,246.64,246.99,4137.0,247.26,247.7,246.64,246.99,4137.0
2025-05-21 10:00:00,247.12,248.82,247.12,248.39,10694.0,247.12,248.82,247.12,248.39,10694.0
2025-05-21 10:10:00,247.95,248.42,247.87,248.11,2047.0,247.95,248.42,247.87,248.11,2047.0
2025-05-21 10:20:00,248.13,248.86,248.12,248.48,3334.0,248.13,248.86,248.12,248.48,3334.0
2025-05-21 10:30:00,248.65,248.65,247.89,247.9,2934.0,248.65,248.65,247.89,247.9,2934.0
2025-05-21 10:40:00,247.91,247.96,247.29,247.56,2290.0,247.91,247.96,247.29,247.56,2290.0
2025-05-21 10:50:00,247.73,248.1,247.73,248.01,1901.0,247.73,248.1,247.73,248.01,1901.0
2025-05-21 11:00:00,247.85,247.85,247.33,247.61,5357.0,247.85,247.85,247.33,247.61,5357.0
2025-05-21 11:10:00,247.42,247.48,247.25,247.45,3242.0,247.42,247.48,247.25,247.45,3242.0
2025-05-21 11:20:00,247.42,247.45,247.18,247.45,3326.0,247.42,247.45,247.18,247.45,3326.0
2025-05-21 11:30:00,247.39,247.39,246.97,247.21,6692.0,247.39,247.39,246.97,247.21,6692.0
2025-05-21 11:40:00,247.21,247.31,246.89,247.18,5788.0,247.21,247.31,246.89,247.18,5788.0
2025-05-21 11:50:00,247.18,247.38,247.1,247.28,3315.0,247.18,247.38,247.1,247.28,3315.0
2025-05-21 12:00:00,247.34,247.41,247.14,247.29,1945.0,247.34,247.41,247.14,247.29,1945.0
2025-05-21 12:10:00,247.37,247.81,247.26,247.42,4805.0,247.37,247.81,247.26,247.42,4805.0
2025-05-21 12:20:00,247.3,247.35,246.99,247.2,4329.0,247.3,247.35,246.99,247.2,4329.0
2025-05-21 12:30:00,247.36,247.39,246.96,246.96,3408.0,247.36,247.39,246.96,246.96,3408.0
2025-05-21 12:40:00,246.85,247.0,246.72,246.84,3985.0,246.85,247.0,246.72,246.84,3985.0
2025-05-21 12:50:00,246.67,246.88,246.46,246.53,3871.0,246.67,246.88,246.46,246.53,3871.0
2025-05-21 13:00:00,246.61,246.83,246.52,246.57,6667.0,246.61,246.83,246.52,246.57,6667.0
2025-05-21 13:10:00,246.6,246.63,245.3,245.43,9807.0,246.6,246.63,245.3,245.43,9807.0
2025-05-21 13:20:00,245.22,245.22,244.5,244.65,11306.0,245.22,245.22,244.5,244.65,11306.0
2025-05-21 13:30:00,244.65,246.02,244.39,245.96,14391.0,244.65,246.02,244.39,245.96,14391.0
2025-05-21 13:40:00,246.09,246.16,245.68,245.85,8768.0,246.09,246.16,245.68,245.85,8768.0
2025-05-21 13:50:00,245.89,245.96,245.27,245.27,2092.0,245.89,245.96,245.27,245.27,2092.0
2025-05-21 14:00:00,245.24,245.32,244.82,245.0,3346.0,245.24,245.32,244.82,245.0,3346.0
2025-05-21 14:10:00,245.07,245.19,244.54,245.13,4863.0,245.07,245.19,244.54,245.13,4863.0
2025-05-21 14:20:00,244.96,245.34,244.9,245.22,1702.0,244.96,245.34,244.9,245.22,1702.0
2025-05-21 14:30:00,245.21,245.52,245.21,245.3,3184.0,245.21,245.52,245.21,245.3,3184.0
2025-05-21 14:40:00,245.2,245.28,244.98,244.99,4512.0,245.2,245.28,244.98,244.99,4512.0
2025-05-21 14:50:00,245.14,245.14,244.83,244.92,18264.0,245.14,245.14,244.83,244.92,18264.0
2025-05-21 15:00:00,245.02,245.16,244.43,244.5,5297.0,245.02,245.16,244.43,244.5,5297.0
2025-05-21 15:10:00,244.49,245.14,244.49,245.06,19094.0,244.49,245.14,244.49,245.06,19094.0
2025-05-21 15:20:00,245.03,245.22,244.61,244.81,4704.0,245.03,245.22,244.61,244.81,4704.0
2025-05-21 15:30:00,244.79,245.35,244.64,245.32,16898.0,244.79,245.35,244.64,245.32,16898.0
2025-05-21 15:40:00,245.21,245.53,244.97,245.23,13846.0,245.21,245.53,244.97,245.23,13846.0
2025-05-21 15:50:00,245.07,245.87,244.95,245.61,87960.0,245.07,245.87,244.95,245.61,87960.0
2025-05-22 09:30:00,244.59,246.0,244.23,245.81,9439.0,244.59,246.0,244.23,245.81,9439.0
2025-05-22 09:40:00,245.4,245.4,245.08,245.27,1620.0,245.4,245.4,245.08,245.27,1620.0
2025-05-22 09:50:00,245.31,245.9,245.27,245.9,2647.0,245.31,245.9,245.27,245.9,2647.0
2025-05-22 10:00:00,245.78,245.99,245.58,245.65,5340.0,245.78,245.99,245.58,245.65,5340.0
2025-05-22 10:10:00,245.65,245.65,244.39,245.02,14031.0,245.65,245.65,244.39,245.02,14031.0
2025-05-22 10:20:00,244.55,244.64,243.92,244.18,5657.0,244.55,244.64,243.92,244.18,5657.0
2025-05-22 10:30:00,244.19,244.19,243.87,243.99,4607.0,244.19,244.19,243.87,243.99,4607.0
2025-05-22 10:40:00,243.95,244.62,243.95,244.54,2504.0,243.95,244.62,243.95,244.54,2504.0
2025-05-22 10:50:00,244.57,244.94,244.38,244.94,2500.0,244.57,244.94,244.38,244.94,2500.0
2025-05-22 11:00:00,244.83,245.31,244.8,244.86,2249.0,244.83,245.31,244.8,244.86,2249.0
2025-05-22 11:10:00,245.14,245.14,244.21,244.33,1696.0,245.14,245.14,244.21,244.33,1696.0
2025-05-22 11:20:00,244.49,244.49,244.06,244.06,925.0,244.49,244.49,244.06,244.06,925.0
2025-05-22 11:30:00,244.06,244.8,244.06,244.67,1504.0,244.06,244.8,244.06,244.67,1504.0
2025-05-22 11:40:00,244.8,245.23,244.72,244.91,7573.0,244.8,245.23,244.72,244.91,7573.0
2025-05-22 11:50:00,244.97,245.01,244.59,245.01,1700.0,244.97,245.01,244.59,245.01,1700.0
2025-05-22 12:00:00,245.02,245.28,244.85,244.93,2910.0,245.02,245.28,244.85,244.93,2910.0
2025-05-22 12:10:00,245.07,245.46,245.01,245.26,2339.0,245.07,245.46,245.01,245.26,2339.0
2025-05-22 12:20:00,245.24,245.5,245.24,245.38,1924.0,245.24,245.5,245.24,245.38,1924.0
2025-05-22 12:30:00,245.02,245.7,245.01,245.69,2906.0,245.02,245.7,245.01,245.69,2906.0
2025-05-22 12:40:00,245.48,245.65,245.37,245.37,2337.0,245.48,245.65,245.37,245.37,2337.0
2025-05-22 12:50:00,245.42,245.42,245.25,245.25,505.0,245.42,245.42,245.25,245.25,505.0
2025-05-22 13:00:00,245.24,245.37,245.11,245.11,4113.0,245.24,245.37,245.11,245.11,4113.0
2025-05-22 13:10:00,245.11,246.01,245.11,246.01,2519.0,245.11,246.01,245.11,246.01,2519.0
2025-05-22 13:20:00,245.99,246.32,245.97,246.31,2154.0,245.99,246.32,245.97,246.31,2154.0
2025-05-22 13:30:00,246.14,246.67,245.86,246.37,3072.0,246.14,246.67,245.86,246.37,3072.0
2025-05-22 13:40:00,246.49,246.67,246.38,246.54,3051.0,246.49,246.67,246.38,246.54,3051.0
2025-05-22 13:50:00,246.57,246.65,246.32,246.44,5871.0,246.57,246.65,246.32,246.44,5871.0
2025-05-22 14:00:00,246.41,246.75,246.41,246.64,4109.0,246.41,246.75,246.41,246.64,4109.0
2025-05-22 14:10:00,246.62,246.77,246.52,246.53,4198.0,246.62,246.77,246.52,246.53,4198.0
2025-05-22 14:20:00,246.63,246.69,246.41,246.59,2983.0,246.63,246.69,246.41,246.59,2983.0
2025-05-22 14:30:00,246.47,246.66,246.28,246.28,3074.0,246.47,246.66,246.28,246.28,3074.0
2025-05-22 14:40:00,246.36,246.67,246.26,246.54,2873.0,246.36,246.67,246.26,246.54,2873.0
2025-05-22 14:50:00,246.58,246.84,246.5,246.84,3561.0,246.58,246.84,246.5,246.84,3561.0
2025-05-22 15:00:00,246.83,246.84,246.73,246.75,2871.0,246.83,246.84,246.73,246.75,2871.0
2025-05-22 15:10:00,246.75,246.94,246.73,246.86,3734.0,246.75,246.94,246.73,246.86,3734.0
2025-05-22 15:20:00,246.93,247.07,246.54,246.63,15993.0,246.93,247.07,246.54,246.63,15993.0
2025-05-22 15:30:00,246.63,246.77,246.49,246.55,17949.0,246.63,246.77,246.49,246.55,17949.0
2025-05-22 15:40:00,246.58,246.62,246.16,246.16,11141.0,246.58,246.62,246.16,246.16,11141.0
2025-05-22 15:50:00,246.32,246.46,245.38,245.55,47980.0,246.32,246.46,245.38,245.55,47980.0
2025-05-23 09:30:00,242.54,245.5,242.22,243.75,19485.0,242.54,245.5,242.22,243.75,19485.0
2025-05-23 09:40:00,243.68,244.49,243.68,244.24,4021.0,243.68,244.49,243.68,244.24,4021.0
2025-05-23 09:50:00,244.4,244.67,244.2,244.52,9457.0,244.4,244.67,244.2,244.52,9457.0
2025-05-23 10:00:00,244.5,244.77,244.02,244.06,6445.0,244.5,244.77,244.02,244.06,6445.0
2025-05-23 10:10:00,244.0,244.38,243.58,243.58,5181.0,244.0,244.38,243.58,243.58,5181.0
2025-05-23 10:20:00,243.32,243.59,243.05,243.42,2100.0,243.32,243.59,243.05,243.42,2100.0
2025-05-23 10:30:00,243.34,243.7,243.31,243.56,4326.0,243.34,243.7,243.31,243.56,4326.0
2025-05-23 10:40:00,243.56,244.34,243.55,244.28,1106.0,243.56,244.34,243.55,244.28,1106.0
2025-05-23 10:50:00,244.17,244.17,243.42,243.44,6212.0,244.17,244.17,243.42,243.44,6212.0
2025-05-23 11:00:00,243.57,243.6,243.23,243.46,3886.0,243.57,243.6,243.23,243.46,3886.0
2025-05-23 11:10:00,243.49,243.5,243.11,243.44,2659.0,243.49,243.5,243.11,243.44,2659.0
2025-05-23 11:20:00,243.52,243.59,243.39,243.54,3442.0,243.52,243.59,243.39,243.54,3442.0
2025-05-23 11:30:00,243.59,244.19,243.59,244.06,2031.0,243.59,244.19,243.59,244.06,2031.0
2025-05-23 11:40:00,244.01,244.01,243.33,243.34,4871.0,244.01,244.01,243.33,243.34,4871.0
2025-05-23 11:50:00,243.4,243.4,242.93,242.94,7450.0,243.4,243.4,242.93,242.94,7450.0
2025-05-23 12:00:00,242.77,242.79,242.44,242.5,4670.0,242.77,242.79,242.44,242.5,4670.0
2025-05-23 12:10:00,242.46,242.83,242.45,242.83,4983.0,242.46,242.83,242.45,242.83,4983.0
2025-05-23 12:20:00,242.7,243.09,242.69,243.09,3071.0,242.7,243.09,242.69,243.09,3071.0
2025-05-23 12:30:00,243.0,243.12,242.73,243.11,3842.0,243.0,243.12,242.73,243.11,3842.0
2025-05-23 12:40:00,243.1,243.1,242.93,243.02,1169.0,243.1,243.1,242.93,243.02,1169.0
2025-05-23 12:50:00,243.12,243.3,243.11,243.18,2134.0,243.12,243.3,243.11,243.18,2134.0
2025-05-23 13:00:00,243.18,243.37,243.02,243.24,1999.0,243.18,243.37,243.02,243.24,1999.0
2025-05-23 13:10:00,243.32,243.6,243.32,243.6,1384.0,243.32,243.6,243.32,243.6,1384.0
2025-05-23 13:20:00,243.68,243.8,243.58,243.76,2168.0,243.68,243.8,243.58,243.76,2168.0
2025-05-23 13:30:00,243.64,243.64,243.38,243.41,2540.0,243.64,243.64,243.38,243.41,2540.0
2025-05-23 13:40:00,243.3,243.66,243.26,243.66,1202.0,243.3,243.66,243.26,243.66,1202.0
2025-05-23 13:50:00,243.85,243.85,243.46,243.62,1297.0,243.85,243.85,243.46,243.62,1297.0
2025-05-23 14:00:00,243.72,243.87,243.72,243.8,704.0,243.72,243.87,243.72,243.8,704.0
2025-05-23 14:10:00,243.75,243.87,243.57,243.57,2329.0,243.75,243.87,243.57,243.57,2329.0
2025-05-23 14:20:00,243.46,243.48,243.3,243.45,1345.0,243.46,243.48,243.3,243.45,1345.0
2025-05-23 14:30:00,243.49,243.77,243.48,243.55,1771.0,243.49,243.77,243.48,243.55,1771.0
2025-05-23 14:40:00,243.57,243.87,243.5,243.63,2197.0,243.57,243.87,243.5,243.63,2197.0
2025-05-23 14:50:00,243.68,243.71,243.41,243.42,952.0,243.68,243.71,243.41,243.42,952.0
2025-05-23 15:00:00,243.38,243.45,243.3,243.37,1933.0,243.38,243.45,243.3,243.37,1933.0
2025-05-23 15:10:00,243.39,243.61,243.35,243.42,2995.0,243.39,243.61,243.35,243.42,2995.0
2025-05-23 15:20:00,243.33,243.33,243.07,243.09,1934.0,243.33,243.33,243.07,243.09,1934.0
2025-05-23 15:30:00,243.23,243.53,243.09,243.37,5870.0,243.23,243.53,243.09,243.37,5870.0
2025-05-23 15:40:00,243.4,243.62,243.31,243.31,5701.0,243.4,243.62,243.31,243.31,5701.0
2025-05-23 15:50:00,243.27,243.27,242.81,242.83,39349.0,243.27,243.27,242.81,242.83,39349.0
2025-05-27 09:30:00,246.35,246.43,244.0,245.39,13867.0,246.35,246.43,244.0,245.39,13867.0
2025-05-27 09:40:00,245.35,245.62,244.91,244.91,4064.0,245.35,245.62,244.91,244.91,4064.0
2025-05-27 09:50:00,244.94,245.89,244.93,245.69,8085.0,244.94,245.89,244.93,245.69,8085.0
2025-05-27 10:00:00,245.56,245.92,245.0,245.0,4882.0,245.56,245.92,245.0,245.0,4882.0
2025-05-27 10:10:00,244.89,245.11,244.58,245.11,2006.0,244.89,245.11,244.58,245.11,2006.0
2025-05-27 10:20:00,244.98,245.91,244.98,245.91,3659.0,244.98,245.91,244.98,245.91,3659.0
2025-05-27 10:30:00,246.06,246.44,245.93,246.23,1997.0,246.06,246.44,245.93,246.23,1997.0
2025-05-27 10:40:00,246.17,246.7,246.17,246.66,3799.0,246.17,246.7,246.17,246.66,3799.0
2025-05-27 10:50:00,246.73,247.24,246.58,246.58,3461.0,246.73,247.24,246.58,246.58,3461.0
2025-05-27 11:00:00,246.41,246.55,245.76,245.94,2206.0,246.41,246.55,245.76,245.94,2206.0
2025-05-27 11:10:00,245.87,246.61,245.87,246.38,2000.0,245.87,246.61,245.87,246.38,2000.0
2025-05-27 11:20:00,246.56,246.58,246.35,246.5,1470.0,246.56,246.58,246.35,246.5,1470.0
2025-05-27 11:30:00,246.62,246.62,246.04,246.46,5611.0,246.62,246.62,246.04,246.46,5611.0
2025-05-27 11:40:00,246.18,246.25,246.18,246.25,400.0,246.18,246.25,246.18,246.25,400.0
2025-05-27 11:50:00,246.31,246.31,246.12,246.27,1574.0,246.31,246.31,246.12,246.27,1574.0
2025-05-27 12:00:00,246.28,246.57,246.27,246.34,5875.0,246.28,246.57,246.27,246.34,5875.0
2025-05-27 12:10:00,246.16,246.5,246.13,246.13,1338.0,246.16,246.5,246.13,246.13,1338.0
2025-05-27 12:20:00,246.04,246.36,246.02,246.29,1116.0,246.04,246.36,246.02,246.29,1116.0
2025-05-27 12:30:00,246.42,246.57,246.12,246.57,2759.0,246.42,246.57,246.12,246.57,2759.0
2025-05-27 12:40:00,246.63,246.87,246.57,246.87,951.0,246.63,246.87,246.57,246.87,951.0
2025-05-27 12:50:00,246.94,247.29,246.79,247.29,3538.0,246.94,247.29,246.79,247.29,3538.0
2025-05-27 13:00:00,247.48,247.48,246.8,246.99,2129.0,247.48,247.48,246.8,246.99,2129.0
2025-05-27 13:10:00,246.99,247.21,246.78,247.13,3577.0,246.99,247.21,246.78,247.13,3577.0
2025-05-27 13:20:00,247.23,247.41,247.21,247.21,1034.0,247.23,247.41,247.21,247.21,1034.0
2025-05-27 13:30:00,247.2,247.33,247.14,247.3,1630.0,247.2,247.33,247.14,247.3,1630.0
2025-05-27 13:40:00,247.47,247.47,247.07,247.17,2532.0,247.47,247.47,247.07,247.17,2532.0
2025-05-27 13:50:00,247.18,247.35,247.15,247.35,1468.0,247.18,247.35,247.15,247.35,1468.0
2025-05-27 14:00:00,247.19,247.19,246.89,246.97,951.0,247.19,247.19,246.89,246.97,951.0
2025-05-27 14:10:00,246.87,247.03,246.87,246.99,1328.0,246.87,247.03,246.87,246.99,1328.0
2025-05-27 14:20:00,246.97,246.97,246.79,246.82,1966.0,246.97,246.97,246.79,246.82,1966.0
2025-05-27 14:30:00,246.99,247.17,246.95,247.13,4737.0,246.99,247.17,246.95,247.13,4737.0
2025-05-27 14:40:00,247.05,247.06,246.84,246.89,1519.0,247.05,247.06,246.84,246.89,1519.0
2025-05-27 14:50:00,246.84,246.84,246.64,246.76,3365.0,246.84,246.84,246.64,246.76,3365.0
2025-05-27 15:00:00,246.84,246.91,246.64,246.85,2700.0,246.84,246.91,246.64,246.85,2700.0
2025-05-27 15:10:00,246.79,246.93,246.68,246.93,2808.0,246.79,246.93,246.68,246.93,2808.0
2025-05-27 15:20:00,246.89,247.06,246.77,246.79,3747.0,246.89,247.06,246.77,246.79,3747.0
2025-05-27 15:30:00,246.84,247.08,246.83,246.83,4831.0,246.84,247.08,246.83,246.83,4831.0
2025-05-27 15:40:00,246.97,247.22,246.88,247.01,16678.0,246.97,247.22,246.88,247.01,16678.0
2025-05-27 15:50:00,246.94,247.24,246.1,246.27,109945.0,246.94,247.24,246.1,246.27,109945.0
2025-05-28 09:30:00,245.81,246.74,245.81,246.59,14341.0,245.81,246.74,245.81,246.59,14341.0
2025-05-28 09:40:00,246.86,246.98,246.28,246.58,22185.0,246.86,246.98,246.28,246.58,22185.0
2025-05-28 09:50:00,246.34,247.0,246.0,246.65,36430.0,246.34,247.0,246.0,246.65,36430.0
2025-05-28 10:00:00,246.57,246.64,246.35,246.35,3526.0,246.57,246.64,246.35,246.35,3526.0
2025-05-28 10:10:00,246.3,246.43,245.86,245.86,4368.0,246.3,246.43,245.86,245.86,4368.0
2025-05-28 10:20:00,245.9,246.17,245.9,246.03,3566.0,245.9,246.17,245.9,246.03,3566.0
2025-05-28 10:30:00,246.16,246.21,245.84,245.84,1330.0,246.16,246.21,245.84,245.84,1330.0
2025-05-28 10:40:00,246.0,246.11,245.83,245.83,3060.0,246.0,246.11,245.83,245.83,3060.0
2025-05-28 10:50:00,245.81,245.87,245.65,245.77,2116.0,245.81,245.87,245.65,245.77,2116.0
2025-05-28 11:00:00,245.92,246.09,245.89,245.9,2771.0,245.92,246.09,245.89,245.9,2771.0
2025-05-28 11:10:00,245.91,246.01,245.64,245.8,3156.0,245.91,246.01,245.64,245.8,3156.0
2025-05-28 11:20:00,245.79,245.93,245.71,245.78,2451.0,245.79,245.93,245.71,245.78,2451.0
2025-05-28 11:30:00,245.69,245.8,245.23,245.3,4773.0,245.69,245.8,245.23,245.3,4773.0
2025-05-28 11:40:00,245.35,245.8,245.35,245.8,1502.0,245.35,245.8,245.35,245.8,1502.0
2025-05-28 11:50:00,245.81,245.87,245.61,245.61,1964.0,245.81,245.87,245.61,245.61,1964.0
2025-05-28 12:00:00,245.71,245.91,245.7,245.91,1200.0,245.71,245.91,245.7,245.91,1200.0
2025-05-28 12:10:00,245.86,245.88,245.74,245.84,1784.0,245.86,245.88,245.74,245.84,1784.0
2025-05-28 12:20:00,245.87,246.02,245.76,246.02,4763.0,245.87,246.02,245.76,246.02,4763.0
2025-05-28 12:30:00,246.08,246.14,245.95,246.14,2500.0,246.08,246.14,245.95,246.14,2500.0
2025-05-28 12:40:00,246.13,246.19,246.08,246.13,1800.0,246.13,246.19,246.08,246.13,1800.0
2025-05-28 12:50:00,246.14,246.14,245.82,246.02,3757.0,246.14,246.14,245.82,246.02,3757.0
2025-05-28 13:00:00,246.02,246.11,245.91,246.09,2301.0,246.02,246.11,245.91,246.09,2301.0
2025-05-28 13:10:00,246.12,246.22,246.03,246.09,3159.0,246.12,246.22,246.03,246.09,3159.0
2025-05-28 13:20:00,246.02,246.11,245.83,245.96,4425.0,246.02,246.11,245.83,245.96,4425.0
2025-05-28 13:30:00,245.93,245.93,245.52,245.52,4818.0,245.93,245.93,245.52,245.52,4818.0
2025-05-28 13:40:00,245.59,245.66,245.43,245.51,1102.0,245.59,245.66,245.43,245.51,1102.0
2025-05-28 13:50:00,245.46,245.62,245.22,245.23,2145.0,245.46,245.62,245.22,245.23,2145.0
2025-05-28 14:00:00,245.35,245.5,245.29,245.32,2632.0,245.35,245.5,245.29,245.32,2632.0
2025-05-28 14:10:00,245.25,245.33,245.15,245.15,835.0,245.25,245.33,245.15,245.15,835.0
2025-05-28 14:20:00,245.18,245.71,245.09,245.55,6407.0,245.18,245.71,245.09,245.55,6407.0
2025-05-28 14:30:00,245.54,245.8,245.53,245.7,1713.0,245.54,245.8,245.53,245.7,1713.0
2025-05-28 14:40:00,245.57,245.58,245.33,245.33,2593.0,245.57,245.58,245.33,245.33,2593.0
2025-05-28 14:50:00,245.33,245.42,244.71,245.42,8028.0,245.33,245.42,244.71,245.42,8028.0
2025-05-28 15:00:00,245.41,245.8,245.4,245.8,2831.0,245.41,245.8,245.4,245.8,2831.0
2025-05-28 15:10:00,245.83,245.84,245.46,245.57,5278.0,245.83,245.84,245.46,245.57,5278.0
2025-05-28 15:20:00,245.58,245.59,245.35,245.42,5274.0,245.58,245.59,245.35,245.42,5274.0
2025-05-28 15:30:00,245.43,245.63,245.27,245.58,8173.0,245.43,245.63,245.27,245.58,8173.0
2025-05-28 15:40:00,245.64,245.86,245.54,245.54,11002.0,245.64,245.86,245.54,245.54,11002.0
2025-05-28 15:50:00,245.46,245.5,244.61,244.78,59476.0,245.46,245.5,244.61,244.78,59476.0
2025-05-29 09:30:00,245.15,245.87,244.2,244.89,9278.0,245.15,245.87,244.2,244.89,9278.0
2025-05-29 09:40:00,245.06,245.47,244.77,244.95,3096.0,245.06,245.47,244.77,244.95,3096.0
2025-05-29 09:50:00,245.2,245.74,244.8,245.66,6350.0,245.2,245.74,244.8,245.66,6350.0
2025-05-29 10:00:00,245.78,246.24,244.91,245.06,7287.0,245.78,246.24,244.91,245.06,7287.0
2025-05-29 10:10:00,245.06,245.33,244.77,244.81,1343.0,245.06,245.33,244.77,244.81,1343.0
2025-05-29 10:20:00,244.61,245.09,244.61,245.04,3700.0,244.61,245.09,244.61,245.04,3700.0
2025-05-29 10:30:00,244.85,244.85,244.45,244.68,2221.0,244.85,244.85,244.45,244.68,2221.0
2025-05-29 10:40:00,244.38,244.52,243.96,244.38,1667.0,244.38,244.52,243.96,244.38,1667.0
2025-05-29 10:50:00,244.31,244.97,244.26,244.92,2463.0,244.31,244.97,244.26,244.92,2463.0
2025-05-29 11:00:00,244.92,244.92,244.5,244.6,3047.0,244.92,244.92,244.5,244.6,3047.0
2025-05-29 11:10:00,244.87,244.87,244.24,244.66,2665.0,244.87,244.87,244.24,244.66,2665.0
2025-05-29 11:20:00,244.59,244.82,244.55,244.82,744.0,244.59,244.82,244.55,244.82,744.0
2025-05-29 11:30:00,244.77,244.77,244.01,244.19,1910.0,244.77,244.77,244.01,244.19,1910.0
2025-05-29 11:40:00,244.18,244.5,244.17,244.45,11049.0,244.18,244.5,244.17,244.45,11049.0
2025-05-29 11:50:00,244.5,244.8,243.76,243.9,2100.0,244.5,244.8,243.76,243.9,2100.0
2025-05-29 12:00:00,243.67,244.6,243.64,244.48,2203.0,243.67,244.6,243.64,244.48,2203.0
2025-05-29 12:10:00,245.01,245.21,245.0,245.07,533.0,245.01,245.21,245.0,245.07,533.0
2025-05-29 12:20:00,245.1,245.1,244.84,244.84,827.0,245.1,245.1,244.84,244.84,827.0
2025-05-29 12:30:00,245.03,245.04,244.67,244.74,2159.0,245.03,245.04,244.67,244.74,2159.0
2025-05-29 12:40:00,244.73,244.73,244.64,244.64,802.0,244.73,244.73,244.64,244.64,802.0
2025-05-29 12:50:00,244.51,244.88,244.49,244.88,400.0,244.51,244.88,244.49,244.88,400.0
2025-05-29 13:00:00,244.97,245.59,244.97,245.44,3687.0,244.97,245.59,244.97,245.44,3687.0
2025-05-29 13:10:00,245.57,245.58,244.8,244.83,2400.0,245.57,245.58,244.8,244.83,2400.0
2025-05-29 13:20:00,244.98,245.09,244.82,245.05,2242.0,244.98,245.09,244.82,245.05,2242.0
2025-05-29 13:30:00,244.91,245.06,244.87,245.06,1100.0,244.91,245.06,244.87,245.06,1100.0
2025-05-29 13:40:00,245.06,245.07,244.93,244.93,1303.0,245.06,245.07,244.93,244.93,1303.0
2025-05-29 13:50:00,245.04,245.13,244.94,244.95,1010.0,245.04,245.13,244.94,244.95,1010.0
2025-05-29 14:00:00,245.07,245.11,244.93,245.0,3605.0,245.07,245.11,244.93,245.0,3605.0
2025-05-29 14:10:00,245.0,245.1,244.73,244.73,5949.0,245.0,245.1,244.73,244.73,5949.0
2025-05-29 14:20:00,244.65,244.85,244.56,244.59,4634.0,244.65,244.85,244.56,244.59,4634.0
2025-05-29 14:30:00,244.6,245.15,244.58,244.9,7002.0,244.6,245.15,244.58,244.9,7002.0
2025-05-29 14:40:00,244.87,244.87,244.87,244.87,100.0,244.87,244.87,244.87,244.87,100.0
2025-05-29 14:50:00,244.99,245.13,244.67,244.67,5716.0,244.99,245.13,244.67,244.67,5716.0
2025-05-29 15:00:00,244.8,244.96,244.61,244.67,2639.0,244.8,244.96,244.61,244.67,2639.0
2025-05-29 15:10:00,244.81,244.82,244.6,244.67,2068.0,244.81,244.82,244.6,244.67,2068.0
2025-05-29 15:20:00,244.78,244.84,244.57,244.57,6765.0,244.78,244.84,244.57,244.57,6765.0
2025-05-29 15:30:00,244.66,244.77,244.48,244.53,4830.0,244.66,244.77,244.48,244.53,4830.0
2025-05-29 15:40:00,244.56,244.77,244.44,244.69,8423.0,244.56,244.77,244.44,244.69,8423.0
2025-05-29 15:50:00,244.67,245.22,244.59,245.21,57843.0,244.67,245.22,244.59,245.21,57843.0
2025-05-30 09:30:00,244.5,244.5,242.14,243.48,6956.0,244.5,244.5,242.14,243.48,6956.0
2025-05-30 09:40:00,243.14,244.53,243.13,244.12,2063.0,243.14,244.53,243.13,244.12,2063.0
2025-05-30 09:50:00,243.95,244.35,243.8,243.81,3598.0,243.95,244.35,243.8,243.81,3598.0
2025-05-30 10:00:00,244.24,244.81,244.04,244.55,1487.0,244.24,244.81,244.04,244.55,1487.0
2025-05-30 10:10:00,244.76,244.76,244.15,244.64,3073.0,244.76,244.76,244.15,244.64,3073.0
2025-05-30 10:20:00,244.61,244.81,244.6,244.77,562.0,244.61,244.81,244.6,244.77,562.0
2025-05-30 10:30:00,244.76,244.98,244.55,244.55,2827.0,244.76,244.98,244.55,244.55,2827.0
2025-05-30 10:40:00,244.4,244.4,244.37,244.38,222.0,244.4,244.4,244.37,244.38,222.0
2025-05-30 10:50:00,244.48,244.71,244.33,244.71,1984.0,244.48,244.71,244.33,244.71,1984.0
2025-05-30 11:00:00,244.55,244.76,244.55,244.73,862.0,244.55,244.76,244.55,244.73,862.0
2025-05-30 11:10:00,244.67,244.69,244.5,244.5,1013.0,244.67,244.69,244.5,244.5,1013.0
2025-05-30 11:20:00,244.67,244.77,244.67,244.77,237.0,244.67,244.77,244.67,244.77,237.0
2025-05-30 11:30:00,244.69,244.7,244.57,244.65,676.0,244.69,244.7,244.57,244.65,676.0
2025-05-30 11:40:00,244.65,244.65,244.35,244.59,1928.0,244.65,244.65,244.35,244.59,1928.0
2025-05-30 11:50:00,244.76,244.86,244.6,244.67,1764.0,244.76,244.86,244.6,244.67,1764.0
2025-05-30 12:00:00,244.52,244.86,244.48,244.86,1984.0,244.52,244.86,244.48,244.86,1984.0
2025-05-30 12:10:00,244.87,244.89,244.39,244.49,2034.0,244.87,244.89,244.39,244.49,2034.0
2025-05-30 12:20:00,244.45,244.45,243.72,243.74,1921.0,244.45,244.45,243.72,243.74,1921.0
2025-05-30 12:30:00,243.55,243.61,242.99,243.61,4110.0,243.55,243.61,242.99,243.61,4110.0
2025-05-30 12:40:00,243.69,243.71,243.24,243.36,2737.0,243.69,243.71,243.24,243.36,2737.0
2025-05-30 12:50:00,243.35,243.57,243.3,243.31,3562.0,243.35,243.57,243.3,243.31,3562.0
2025-05-30 13:00:00,243.3,243.52,243.1,243.52,11328.0,243.3,243.52,243.1,243.52,11328.0
2025-05-30 13:10:00,243.35,243.61,243.33,243.61,2130.0,243.35,243.61,243.33,243.61,2130.0
2025-05-30 13:20:00,243.68,243.72,243.47,243.52,3224.0,243.68,243.72,243.47,243.52,3224.0
2025-05-30 13:30:00,243.59,244.0,243.59,243.94,10935.0,243.59,244.0,243.59,243.94,10935.0
2025-05-30 13:40:00,244.0,244.04,243.72,243.86,3663.0,244.0,244.04,243.72,243.86,3663.0
2025-05-30 13:50:00,244.07,244.21,243.91,243.91,2083.0,244.07,244.21,243.91,243.91,2083.0
2025-05-30 14:00:00,244.11,244.67,244.08,244.52,6592.0,244.11,244.67,244.08,244.52,6592.0
2025-05-30 14:10:00,244.48,245.0,244.48,245.0,3478.0,244.48,245.0,244.48,245.0,3478.0
2025-05-30 14:20:00,244.84,244.88,244.68,244.68,2522.0,244.84,244.88,244.68,244.68,2522.0
2025-05-30 14:30:00,244.69,244.78,244.63,244.65,1672.0,244.69,244.78,244.63,244.65,1672.0
2025-05-30 14:40:00,244.7,244.87,244.54,244.71,2338.0,244.7,244.87,244.54,244.71,2338.0
2025-05-30 14:50:00,244.72,244.85,244.67,244.68,3931.0,244.72,244.85,244.67,244.68,3931.0
2025-05-30 15:00:00,244.77,245.16,244.76,244.95,4704.0,244.77,245.16,244.76,244.95,4704.0
2025-05-30 15:10:00,244.9,245.39,244.9,245.31,2615.0,244.9,245.39,244.9,245.31,2615.0
2025-05-30 15:20:00,245.27,245.57,245.19,245.46,3619.0,245.27,245.57,245.19,245.46,3619.0
2025-05-30 15:30:00,245.46,245.79,245.27,245.34,10273.0,245.46,245.79,245.27,245.34,10273.0
2025-05-30 15:40:00,245.26,245.38,244.93,245.17,11254.0,245.26,245.38,244.93,245.17,11254.0
2025-05-30 15:50:00,245.09,245.26,244.23,244.62,84341.0,245.09,245.26,244.23,244.62,84341.0
2025-06-02 09:30:00,243.78,243.78,241.74,241.99,9159.0,243.78,243.78,241.74,241.99,9159.0
2025-06-02 09:40:00,241.55,241.63,240.91,241.32,9426.0,241.55,241.63,240.91,241.32,9426.0
2025-06-02 09:50:00,241.14,241.14,239.93,240.08,8040.0,241.14,241.14,239.93,240.08,8040.0
2025-06-02 10:00:00,240.03,241.4,240.03,241.38,14060.0,240.03,241.4,240.03,241.38,14060.0
2025-06-02 10:10:00,241.36,241.83,241.36,241.8,3671.0,241.36,241.83,241.36,241.8,3671.0
2025-06-02 10:20:00,241.96,242.22,241.87,242.22,3647.0,241.96,242.22,241.87,242.22,3647.0
2025-06-02 10:30:00,242.16,243.09,242.16,242.94,3165.0,242.16,243.09,242.16,242.94,3165.0
2025-06-02 10:40:00,242.81,243.17,242.65,243.17,2617.0,242.81,243.17,242.65,243.17,2617.0
2025-06-02 10:50:00,243.17,243.28,242.84,243.02,1700.0,243.17,243.28,242.84,243.02,1700.0
2025-06-02 11:00:00,243.02,243.09,242.76,243.02,4350.0,243.02,243.09,242.76,243.02,4350.0
2025-06-02 11:10:00,243.22,243.29,243.03,243.09,2769.0,243.22,243.29,243.03,243.09,2769.0
2025-06-02 11:20:00,243.0,243.19,242.89,242.95,2600.0,243.0,243.19,242.89,242.95,2600.0
2025-06-02 11:30:00,242.79,242.79,242.54,242.54,3010.0,242.79,242.79,242.54,242.54,3010.0
2025-06-02 11:40:00,242.51,243.35,242.51,243.35,2259.0,242.51,243.35,242.51,243.35,2259.0
2025-06-02 11:50:00,243.23,243.23,242.74,242.74,3256.0,243.23,243.23,242.74,242.74,3256.0
2025-06-02 12:00:00,242.75,242.81,242.65,242.71,3220.0,242.75,242.81,242.65,242.71,3220.0
2025-06-02 12:10:00,242.81,242.81,242.44,242.61,2976.0,242.81,242.81,242.44,242.61,2976.0
2025-06-02 12:20:00,242.52,242.62,242.4,242.43,3446.0,242.52,242.62,242.4,242.43,3446.0
2025-06-02 12:30:00,242.5,242.57,242.43,242.57,1133.0,242.5,242.57,242.43,242.57,1133.0
2025-06-02 12:40:00,242.53,242.83,242.52,242.65,2769.0,242.53,242.83,242.52,242.65,2769.0
2025-06-02 12:50:00,242.78,242.95,242.72,242.95,1548.0,242.78,242.95,242.72,242.95,1548.0
2025-06-02 13:00:00,243.03,243.1,242.82,243.06,1209.0,243.03,243.1,242.82,243.06,1209.0
2025-06-02 13:10:00,243.1,243.25,242.95,243.07,2822.0,243.1,243.25,242.95,243.07,2822.0
2025-06-02 13:20:00,242.98,243.05,242.79,242.83,1331.0,242.98,243.05,242.79,242.83,1331.0
2025-06-02 13:30:00,242.93,243.06,242.85,243.06,2663.0,242.93,243.06,242.85,243.06,2663.0
2025-06-02 13:40:00,243.08,243.28,242.96,242.96,3243.0,243.08,243.28,242.96,242.96,3243.0
2025-06-02 13:50:00,243.15,243.23,243.06,243.21,530.0,243.15,243.23,243.06,243.21,530.0
2025-06-02 14:00:00,243.22,243.28,243.16,243.16,703.0,243.22,243.28,243.16,243.16,703.0
2025-06-02 14:10:00,243.33,243.73,243.3,243.6,2363.0,243.33,243.73,243.3,243.6,2363.0
2025-06-02 14:20:00,243.52,243.91,243.52,243.66,2862.0,243.52,243.91,243.52,243.66,2862.0
2025-06-02 14:30:00,243.71,243.76,243.46,243.63,1924.0,243.71,243.76,243.46,243.63,1924.0
2025-06-02 14:40:00,243.65,243.74,243.58,243.71,1882.0,243.65,243.74,243.58,243.71,1882.0
2025-06-02 14:50:00,243.74,244.05,243.74,244.04,5455.0,243.74,244.05,243.74,244.04,5455.0
2025-06-02 15:00:00,244.11,244.17,244.01,244.14,4505.0,244.11,244.17,244.01,244.14,4505.0
2025-06-02 15:10:00,244.11,244.24,243.9,244.21,4772.0,244.11,244.24,243.9,244.21,4772.0
2025-06-02 15:20:00,244.21,244.42,244.14,244.25,3888.0,244.21,244.42,244.14,244.25,3888.0
2025-06-02 15:30:00,244.22,244.22,244.04,244.08,4104.0,244.22,244.22,244.04,244.08,4104.0
2025-06-02 15:40:00,244.04,244.13,243.75,243.75,5940.0,244.04,244.13,243.75,243.75,5940.0
2025-06-02 15:50:00,243.78,244.2,243.73,244.13,53462.0,243.78,244.2,243.73,244.13,53462.0
2025-06-03 09:30:00,243.72,244.04,241.99,243.22,27499.0,243.72,244.04,241.99,243.22,27499.0
2025-06-03 09:40:00,244.15,244.97,244.15,244.97,2201.0,244.15,244.97,244.15,244.97,2201.0
2025-06-03 09:50:00,245.13,245.13,244.14,244.37,4531.0,245.13,245.13,244.14,244.37,4531.0
2025-06-03 10:00:00,244.48,244.81,244.14,244.14,3176.0,244.48,244.81,244.14,244.14,3176.0
2025-06-03 10:10:00,244.2,244.72,244.2,244.72,1057.0,244.2,244.72,244.2,244.72,1057.0
2025-06-03 10:20:00,244.52,245.45,244.52,245.45,1600.0,244.52,245.45,244.52,245.45,1600.0
2025-06-03 10:30:00,245.39,245.95,245.31,245.68,3068.0,245.39,245.95,245.31,245.68,3068.0
2025-06-03 10:40:00,245.68,245.69,245.45,245.58,4537.0,245.68,245.69,245.45,245.58,4537.0
2025-06-03 10:50:00,245.45,245.51,245.14,245.43,2028.0,245.45,245.51,245.14,245.43,2028.0
2025-06-03 11:00:00,245.31,245.56,245.3,245.39,3064.0,245.31,245.56,245.3,245.39,3064.0
2025-06-03 11:10:00,245.45,245.98,245.35,245.6,10927.0,245.45,245.98,245.35,245.6,10927.0
2025-06-03 11:20:00,245.79,245.97,245.7,245.93,2190.0,245.79,245.97,245.7,245.93,2190.0
2025-06-03 11:30:00,245.76,246.18,245.51,246.18,4616.0,245.76,246.18,245.51,246.18,4616.0
2025-06-03 11:40:00,246.07,246.45,245.95,246.25,2536.0,246.07,246.45,245.95,246.25,2536.0
2025-06-03 11:50:00,246.45,246.56,246.2,246.28,2027.0,246.45,246.56,246.2,246.28,2027.0
2025-06-03 12:00:00,246.4,246.6,246.23,246.25,1874.0,246.4,246.6,246.23,246.25,1874.0
2025-06-03 12:10:00,246.3,246.63,246.3,246.63,1156.0,246.3,246.63,246.3,246.63,1156.0
2025-06-03 12:20:00,246.55,246.62,246.26,246.26,1933.0,246.55,246.62,246.26,246.26,1933.0
2025-06-03 12:30:00,246.43,246.65,246.43,246.65,900.0,246.43,246.65,246.43,246.65,900.0
2025-06-03 12:40:00,246.71,246.86,246.54,246.54,1711.0,246.71,246.86,246.54,246.54,1711.0
2025-06-03 12:50:00,246.8,246.85,246.8,246.84,510.0,246.8,246.85,246.8,246.84,510.0
2025-06-03 13:00:00,246.83,246.95,246.8,246.8,1700.0,246.83,246.95,246.8,246.8,1700.0
2025-06-03 13:10:00,247.0,247.0,246.6,246.61,1917.0,247.0,247.0,246.6,246.61,1917.0
2025-06-03 13:20:00,246.56,246.62,246.5,246.5,826.0,246.56,246.62,246.5,246.5,826.0
2025-06-03 13:30:00,246.49,246.74,246.47,246.58,1675.0,246.49,246.74,246.47,246.58,1675.0
2025-06-03 13:40:00,246.69,246.75,246.63,246.7,884.0,246.69,246.75,246.63,246.7,884.0
2025-06-03 13:50:00,246.6,246.82,246.49,246.49,1970.0,246.6,246.82,246.49,246.49,1970.0
2025-06-03 14:00:00,246.59,246.6,246.36,246.49,1070.0,246.59,246.6,246.36,246.49,1070.0
2025-06-03 14:10:00,246.48,246.61,246.33,246.61,1141.0,246.48,246.61,246.33,246.61,1141.0
2025-06-03 14:20:00,246.74,246.9,246.74,246.9,1079.0,246.74,246.9,246.74,246.9,1079.0
2025-06-03 14:30:00,246.93,247.15,246.93,247.05,1837.0,246.93,247.15,246.93,247.05,1837.0
2025-06-03 14:40:00,247.12,247.15,247.1,247.13,600.0,247.12,247.15,247.1,247.13,600.0
2025-06-03 14:50:00,247.06,247.25,247.04,247.08,3306.0,247.06,247.25,247.04,247.08,3306.0
2025-06-03 15:00:00,247.14,247.21,247.06,247.09,4565.0,247.14,247.21,247.06,247.09,4565.0
2025-06-03 15:10:00,247.04,247.12,246.89,247.03,3249.0,247.04,247.12,246.89,247.03,3249.0
2025-06-03 15:20:00,246.93,247.15,246.91,247.13,8315.0,246.93,247.15,246.91,247.13,8315.0
2025-06-03 15:30:00,247.14,247.35,247.06,247.08,11482.0,247.14,247.35,247.06,247.08,11482.0
2025-06-03 15:40:00,247.08,247.08,246.75,246.83,11629.0,247.08,247.08,246.75,246.83,11629.0
2025-06-03 15:50:00,246.74,247.23,246.56,247.15,62843.0,246.74,247.23,246.56,247.15,62843.0
2025-06-04 09:30:00,247.32,249.23,246.96,249.1,12729.0,247.32,249.23,246.96,249.1,12729.0
2025-06-04 09:40:00,248.92,249.12,248.41,248.56,4213.0,248.92,249.12,248.41,248.56,4213.0
2025-06-04 09:50:00,248.53,248.6,247.72,247.92,3882.0,248.53,248.6,247.72,247.92,3882.0
2025-06-04 10:00:00,247.91,248.33,247.79,248.21,4199.0,247.91,248.33,247.79,248.21,4199.0
2025-06-04 10:10:00,248.12,248.66,248.03,248.59,2768.0,248.12,248.66,248.03,248.59,2768.0
2025-06-04 10:20:00,248.63,248.63,248.03,248.24,4680.0,248.63,248.63,248.03,248.24,4680.0
2025-06-04 10:30:00,248.14,248.36,247.9,248.16,4860.0,248.14,248.36,247.9,248.16,4860.0
2025-06-04 10:40:00,248.2,248.42,247.89,248.32,2753.0,248.2,248.42,247.89,248.32,2753.0
2025-06-04 10:50:00,248.39,248.5,248.12,248.48,2145.0,248.39,248.5,248.12,248.48,2145.0
2025-06-04 11:00:00,248.35,248.95,248.31,248.85,2181.0,248.35,248.95,248.31,248.85,2181.0
2025-06-04 11:10:00,248.7,248.82,248.51,248.62,2970.0,248.7,248.82,248.51,248.62,2970.0
2025-06-04 11:20:00,248.72,248.76,248.36,248.36,4387.0,248.72,248.76,248.36,248.36,4387.0
2025-06-04 11:30:00,248.4,248.5,248.32,248.32,1707.0,248.4,248.5,248.32,248.32,1707.0
2025-06-04 11:40:00,248.31,248.56,248.25,248.56,3959.0,248.31,248.56,248.25,248.56,3959.0
2025-06-04 11:50:00,248.72,248.72,248.53,248.69,1207.0,248.72,248.72,248.53,248.69,1207.0
2025-06-04 12:00:00,248.65,248.68,248.41,248.59,2450.0,248.65,248.68,248.41,248.59,2450.0
2025-06-04 12:10:00,248.56,248.58,248.3,248.38,1705.0,248.56,248.58,248.3,248.38,1705.0
2025-06-04 12:20:00,248.38,248.48,248.17,248.38,2744.0,248.38,248.48,248.17,248.38,2744.0
2025-06-04 12:30:00,248.34,248.69,248.34,248.45,2518.0,248.34,248.69,248.34,248.45,2518.0
2025-06-04 12:40:00,248.59,248.84,248.49,248.84,2097.0,248.59,248.84,248.49,248.84,2097.0
2025-06-04 12:50:00,248.79,248.88,248.7,248.73,2208.0,248.79,248.88,248.7,248.73,2208.0
2025-06-04 13:00:00,248.78,248.95,248.71,248.76,2960.0,248.78,248.95,248.71,248.76,2960.0
2025-06-04 13:10:00,248.85,248.86,248.72,248.75,3673.0,248.85,248.86,248.72,248.75,3673.0
2025-06-04 13:20:00,248.79,249.13,248.71,248.97,6871.0,248.79,249.13,248.71,248.97,6871.0
2025-06-04 13:30:00,249.09,249.49,248.98,249.35,5178.0,249.09,249.49,248.98,249.35,5178.0
2025-06-04 13:40:00,249.42,249.89,249.42,249.69,9354.0,249.42,249.89,249.42,249.69,9354.0
2025-06-04 13:50:00,249.69,249.73,249.47,249.47,4120.0,249.69,249.73,249.47,249.47,4120.0
2025-06-04 14:00:00,249.56,249.57,249.33,249.41,3747.0,249.56,249.57,249.33,249.41,3747.0
2025-06-04 14:10:00,249.41,250.11,249.41,250.05,7689.0,249.41,250.11,249.41,250.05,7689.0
2025-06-04 14:20:00,250.01,250.19,249.93,250.12,5416.0,250.01,250.19,249.93,250.12,5416.0
2025-06-04 14:30:00,250.13,250.21,249.96,250.07,6505.0,250.13,250.21,249.96,250.07,6505.0
2025-06-04 14:40:00,250.14,250.33,250.04,250.32,5769.0,250.14,250.33,250.04,250.32,5769.0
2025-06-04 14:50:00,250.32,250.56,249.86,249.9,12971.0,250.32,250.56,249.86,249.9,12971.0
2025-06-04 15:00:00,249.8,250.39,249.8,250.21,21873.0,249.8,250.39,249.8,250.21,21873.0
2025-06-04 15:10:00,250.25,250.26,249.99,249.99,5120.0,250.25,250.26,249.99,249.99,5120.0
2025-06-04 15:20:00,250.04,250.33,249.92,250.27,5280.0,250.04,250.33,249.92,250.27,5280.0
2025-06-04 15:30:00,250.22,250.48,250.1,250.16,8189.0,250.22,250.48,250.1,250.16,8189.0
2025-06-04 15:40:00,250.08,250.15,249.9,250.05,7839.0,250.08,250.15,249.9,250.05,7839.0
2025-06-04 15:50:00,249.98,250.23,249.65,249.82,39891.0,249.98,250.23,249.65,249.82,39891.0
2025-06-05 09:30:00,250.85,250.85,248.64,248.64,17617.0,250.85,250.85,248.64,248.64,17617.0
2025-06-05 09:40:00,249.79,250.61,249.78,249.81,35054.0,249.79,250.61,249.78,249.81,35054.0
2025-06-05 09:50:00,249.92,250.02,249.57,249.86,6401.0,249.92,250.02,249.57,249.86,6401.0
2025-06-05 10:00:00,249.91,250.89,249.75,250.67,8251.0,249.91,250.89,249.75,250.67,8251.0
2025-06-05 10:10:00,250.67,250.89,250.16,250.67,9267.0,250.67,250.89,250.16,250.67,9267.0
2025-06-05 10:20:00,250.5,251.14,250.5,250.91,4155.0,250.5,251.14,250.5,250.91,4155.0
2025-06-05 10:30:00,250.95,251.09,249.44,249.75,12139.0,250.95,251.09,249.44,249.75,12139.0
2025-06-05 10:40:00,249.67,250.0,249.47,249.79,7775.0,249.67,250.0,249.47,249.79,7775.0
2025-06-05 10:50:00,249.79,251.14,249.79,250.96,9806.0,249.79,251.14,249.79,250.96,9806.0
2025-06-05 11:00:00,251.04,251.19,250.64,250.7,2809.0,251.04,251.19,250.64,250.7,2809.0
2025-06-05 11:10:00,250.83,251.18,250.78,251.11,3532.0,250.83,251.18,250.78,251.11,3532.0
2025-06-05 11:20:00,250.96,251.81,250.89,251.07,4253.0,250.96,251.81,250.89,251.07,4253.0
2025-06-05 11:30:00,251.03,251.44,250.91,251.23,1073.0,251.03,251.44,250.91,251.23,1073.0
2025-06-05 11:40:00,251.1,251.16,250.87,251.16,2393.0,251.1,251.16,250.87,251.16,2393.0
2025-06-05 11:50:00,251.01,251.33,251.01,251.27,1997.0,251.01,251.33,251.01,251.27,1997.0
2025-06-05 12:00:00,251.11,251.25,251.0,251.1,2918.0,251.11,251.25,251.0,251.1,2918.0
2025-06-05 12:10:00,251.04,251.14,250.87,250.96,2987.0,251.04,251.14,250.87,250.96,2987.0
2025-06-05 12:20:00,250.96,251.32,250.96,251.32,4438.0,250.96,251.32,250.96,251.32,4438.0
2025-06-05 12:30:00,251.4,251.42,251.4,251.42,600.0,251.4,251.42,251.4,251.42,600.0
2025-06-05 12:40:00,251.55,251.6,250.77,250.82,3067.0,251.55,251.6,250.77,250.82,3067.0
2025-06-05 12:50:00,250.8,250.8,250.45,250.45,1946.0,250.8,250.8,250.45,250.45,1946.0
2025-06-05 13:00:00,250.35,250.79,250.35,250.75,2503.0,250.35,250.79,250.35,250.75,2503.0
2025-06-05 13:10:00,250.79,250.96,250.75,250.96,1076.0,250.79,250.96,250.75,250.96,1076.0
2025-06-05 13:20:00,250.78,251.09,250.78,251.09,1400.0,250.78,251.09,250.78,251.09,1400.0
2025-06-05 13:30:00,251.09,251.25,250.84,251.01,2532.0,251.09,251.25,250.84,251.01,2532.0
2025-06-05 13:40:00,251.02,251.15,251.01,251.08,1320.0,251.02,251.15,251.01,251.08,1320.0
2025-06-05 13:50:00,251.14,251.15,250.88,250.92,1408.0,251.14,251.15,250.88,250.92,1408.0
2025-06-05 14:00:00,250.72,250.92,250.39,250.53,2370.0,250.72,250.92,250.39,250.53,2370.0
2025-06-05 14:10:00,250.53,250.7,250.4,250.68,2984.0,250.53,250.7,250.4,250.68,2984.0
2025-06-05 14:20:00,250.86,251.18,250.74,250.89,1130.0,250.86,251.18,250.74,250.89,1130.0
2025-06-05 14:30:00,251.07,251.32,251.06,251.26,1505.0,251.07,251.32,251.06,251.26,1505.0
2025-06-05 14:40:00,251.24,251.24,251.0,251.21,898.0,251.24,251.24,251.0,251.21,898.0
2025-06-05 14:50:00,251.22,251.23,251.09,251.09,1100.0,251.22,251.23,251.09,251.09,1100.0
2025-06-05 15:00:00,251.29,251.31,251.05,251.22,1347.0,251.29,251.31,251.05,251.22,1347.0
2025-06-05 15:10:00,251.22,251.23,250.17,250.18,2012.0,251.22,251.23,250.17,250.18,2012.0
2025-06-05 15:20:00,250.23,250.4,249.95,250.06,4288.0,250.23,250.4,249.95,250.06,4288.0
2025-06-05 15:30:00,250.24,250.99,250.12,250.67,3301.0,250.24,250.99,250.12,250.67,3301.0
2025-06-05 15:40:00,250.8,250.99,250.6,250.86,3918.0,250.8,250.99,250.6,250.86,3918.0
2025-06-05 15:50:00,250.65,250.65,249.56,249.71,39841.0,250.65,250.65,249.56,249.71,39841.0
2025-06-06 09:30:00,250.64,250.79,249.65,250.19,9876.0,250.64,250.79,249.65,250.19,9876.0
2025-06-06 09:40:00,249.98,251.61,249.98,251.61,2897.0,249.98,251.61,249.98,251.61,2897.0
2025-06-06 09:50:00,251.59,251.79,251.4,251.75,2225.0,251.59,251.79,251.4,251.75,2225.0
2025-06-06 10:00:00,251.61,251.84,251.3,251.53,3583.0,251.61,251.84,251.3,251.53,3583.0
2025-06-06 10:10:00,251.62,251.69,250.66,250.66,1485.0,251.62,251.69,250.66,250.66,1485.0
2025-06-06 10:20:00,250.82,251.64,250.78,251.64,2046.0,250.82,251.64,250.78,251.64,2046.0
2025-06-06 10:30:00,251.3,251.53,251.27,251.39,500.0,251.3,251.53,251.27,251.39,500.0
2025-06-06 10:40:00,251.61,252.0,251.61,251.68,1567.0,251.61,252.0,251.61,251.68,1567.0
2025-06-06 10:50:00,251.92,252.13,251.53,251.63,5421.0,251.92,252.13,251.53,251.63,5421.0
2025-06-06 11:00:00,251.53,252.03,251.53,251.93,500.0,251.53,252.03,251.53,251.93,500.0
2025-06-06 11:10:00,251.81,251.81,250.98,250.99,1950.0,251.81,251.81,250.98,250.99,1950.0
2025-06-06 11:20:00,250.81,251.99,250.81,251.71,6408.0,250.81,251.99,250.81,251.71,6408.0
2025-06-06 11:30:00,252.0,252.0,251.42,251.42,1104.0,252.0,252.0,251.42,251.42,1104.0
2025-06-06 11:40:00,251.4,251.5,251.3,251.49,1300.0,251.4,251.5,251.3,251.49,1300.0
2025-06-06 11:50:00,251.58,251.61,251.37,251.38,2181.0,251.58,251.61,251.37,251.38,2181.0
2025-06-06 12:00:00,251.53,251.68,251.53,251.68,600.0,251.53,251.68,251.53,251.68,600.0
2025-06-06 12:10:00,251.72,251.72,251.63,251.63,2600.0,251.72,251.72,251.63,251.63,2600.0
2025-06-06 12:20:00,251.77,251.79,251.61,251.61,413.0,251.77,251.79,251.61,251.61,413.0
2025-06-06 12:30:00,252.0,252.0,251.58,251.58,1183.0,252.0,252.0,251.58,251.58,1183.0
2025-06-06 12:40:00,251.53,251.55,251.22,251.22,964.0,251.53,251.55,251.22,251.22,964.0
2025-06-06 12:50:00,251.09,251.23,250.68,251.23,3233.0,251.09,251.23,250.68,251.23,3233.0
2025-06-06 13:00:00,251.05,251.28,250.93,250.98,922.0,251.05,251.28,250.93,250.98,922.0
2025-06-06 13:10:00,250.83,251.03,250.83,251.03,1100.0,250.83,251.03,250.83,251.03,1100.0
2025-06-06 13:20:00,250.9,251.02,250.89,251.02,3057.0,250.9,251.02,250.89,251.02,3057.0
2025-06-06 13:30:00,251.04,251.28,250.96,251.28,1930.0,251.04,251.28,250.96,251.28,1930.0
2025-06-06 13:40:00,251.3,251.43,251.29,251.43,680.0,251.3,251.43,251.29,251.43,680.0
2025-06-06 13:50:00,251.43,251.77,251.43,251.74,731.0,251.43,251.77,251.43,251.74,731.0
2025-06-06 14:00:00,251.78,252.0,251.78,252.0,7099.0,251.78,252.0,251.78,252.0,7099.0
2025-06-06 14:10:00,251.89,252.3,251.79,252.28,4069.0,251.89,252.3,251.79,252.28,4069.0
2025-06-06 14:20:00,252.28,252.41,251.87,251.87,10193.0,252.28,252.41,251.87,251.87,10193.0
2025-06-06 14:30:00,251.86,252.25,251.85,252.19,1651.0,251.86,252.25,251.85,252.19,1651.0
2025-06-06 14:40:00,252.15,252.15,251.98,251.99,1608.0,252.15,252.15,251.98,251.99,1608.0
2025-06-06 14:50:00,251.86,252.36,251.78,252.3,15233.0,251.86,252.36,251.78,252.3,15233.0
2025-06-06 15:00:00,252.27,252.48,251.83,251.86,6597.0,252.27,252.48,251.83,251.86,6597.0
2025-06-06 15:10:00,251.88,252.0,251.85,251.88,1486.0,251.88,252.0,251.85,251.88,1486.0
2025-06-06 15:20:00,251.88,251.92,251.68,251.74,2401.0,251.88,251.92,251.68,251.74,2401.0
2025-06-06 15:30:00,251.74,251.99,251.66,251.77,9287.0,251.74,251.99,251.66,251.77,9287.0
2025-06-06 15:40:00,251.87,252.12,251.6,251.65,10049.0,251.87,252.12,251.6,251.65,10049.0
2025-06-06 15:50:00,251.64,252.41,251.4,252.27,32214.0,251.64,252.41,251.4,252.27,32214.0
2025-06-09 09:30:00,252.0,252.22,250.37,250.74,7774.0,252.0,252.22,250.37,250.74,7774.0
2025-06-09 09:40:00,250.96,251.34,250.49,250.93,5609.0,250.96,251.34,250.49,250.93,5609.0
2025-06-09 09:50:00,250.73,250.73,249.82,249.93,2600.0,250.73,250.73,249.82,249.93,2600.0
2025-06-09 10:00:00,249.77,249.91,248.57,249.18,2669.0,249.77,249.91,248.57,249.18,2669.0
2025-06-09 10:10:00,249.39,250.17,249.39,250.17,1210.0,249.39,250.17,249.39,250.17,1210.0
2025-06-09 10:20:00,250.41,250.5,250.3,250.49,1800.0,250.41,250.5,250.3,250.49,1800.0
2025-06-09 10:30:00,250.67,250.81,250.44,250.55,2820.0,250.67,250.81,250.44,250.55,2820.0
2025-06-09 10:40:00,250.36,250.43,249.95,250.41,1520.0,250.36,250.43,249.95,250.41,1520.0
2025-06-09 10:50:00,250.59,250.98,250.53,250.62,3121.0,250.59,250.98,250.53,250.62,3121.0
2025-06-09 11:00:00,250.6,250.86,250.4,250.65,5902.0,250.6,250.86,250.4,250.65,5902.0
2025-06-09 11:10:00,251.0,251.04,250.74,250.93,2612.0,251.0,251.04,250.74,250.93,2612.0
2025-06-09 11:20:00,250.91,251.04,250.66,250.91,2170.0,250.91,251.04,250.66,250.91,2170.0
2025-06-09 11:30:00,251.08,251.23,251.08,251.23,838.0,251.08,251.23,251.08,251.23,838.0
2025-06-09 11:40:00,251.21,251.32,251.16,251.27,917.0,251.21,251.32,251.16,251.27,917.0
2025-06-09 11:50:00,251.27,251.27,251.14,251.15,700.0,251.27,251.27,251.14,251.15,700.0
2025-06-09 12:00:00,251.34,251.6,251.17,251.5,2754.0,251.34,251.6,251.17,251.5,2754.0
2025-06-09 12:10:00,251.45,251.57,251.38,251.5,1040.0,251.45,251.57,251.38,251.5,1040.0
2025-06-09 12:20:00,251.5,251.57,251.43,251.43,851.0,251.5,251.57,251.43,251.43,851.0
2025-06-09 12:30:00,251.5,251.5,251.33,251.44,1430.0,251.5,251.5,251.33,251.44,1430.0
2025-06-09 12:40:00,251.46,251.88,251.45,251.88,1665.0,251.46,251.88,251.45,251.88,1665.0
2025-06-09 12:50:00,251.94,251.94,251.57,251.57,2100.0,251.94,251.94,251.57,251.57,2100.0
2025-06-09 13:00:00,251.63,251.76,251.55,251.76,835.0,251.63,251.76,251.55,251.76,835.0
2025-06-09 13:10:00,251.69,251.86,251.69,251.85,1924.0,251.69,251.86,251.69,251.85,1924.0
2025-06-09 13:20:00,251.93,252.0,251.89,251.95,1445.0,251.93,252.0,251.89,251.95,1445.0
2025-06-09 13:30:00,251.97,252.06,251.91,251.98,2100.0,251.97,252.06,251.91,251.98,2100.0
2025-06-09 13:40:00,251.98,252.09,251.93,252.09,1793.0,251.98,252.09,251.93,252.09,1793.0
2025-06-09 13:50:00,252.09,252.18,252.01,252.1,1573.0,252.09,252.18,252.01,252.1,1573.0
2025-06-09 14:00:00,252.08,252.31,252.07,252.31,1590.0,252.08,252.31,252.07,252.31,1590.0
2025-06-09 14:10:00,252.32,252.39,252.21,252.29,1631.0,252.32,252.39,252.21,252.29,1631.0
2025-06-09 14:20:00,252.22,252.42,252.22,252.22,1866.0,252.22,252.42,252.22,252.22,1866.0
2025-06-09 14:30:00,252.24,252.25,251.99,251.99,1898.0,252.24,252.25,251.99,251.99,1898.0
2025-06-09 14:40:00,251.93,252.36,251.89,252.11,5572.0,251.93,252.36,251.89,252.11,5572.0
2025-06-09 14:50:00,252.17,252.17,251.91,251.91,1900.0,252.17,252.17,251.91,251.91,1900.0
2025-06-09 15:00:00,251.95,251.98,251.73,251.75,2361.0,251.95,251.98,251.73,251.75,2361.0
2025-06-09 15:10:00,251.7,251.78,251.58,251.73,3850.0,251.7,251.78,251.58,251.73,3850.0
2025-06-09 15:20:00,251.8,251.81,251.59,251.68,4124.0,251.8,251.81,251.59,251.68,4124.0
2025-06-09 15:30:00,251.62,251.92,251.62,251.82,7532.0,251.62,251.92,251.62,251.82,7532.0
2025-06-09 15:40:00,251.78,251.97,251.5,251.54,8184.0,251.78,251.97,251.5,251.54,8184.0
2025-06-09 15:50:00,251.62,251.62,250.74,250.98,106103.0,251.62,251.62,250.74,250.98,106103.0
2025-06-10 09:30:00,253.45,253.98,252.11,253.16,11701.0,253.45,253.98,252.11,253.16,11701.0
2025-06-10 09:40:00,253.2,253.24,252.79,253.24,3296.0,253.2,253.24,252.79,253.24,3296.0
2025-06-10 09:50:00,253.5,253.63,252.82,253.24,7995.0,253.5,253.63,252.82,253.24,7995.0
2025-06-10 10:00:00,253.13,253.35,252.58,253.18,5978.0,253.13,253.35,252.58,253.18,5978.0
2025-06-10 10:10:00,253.31,253.67,253.24,253.67,1872.0,253.31,253.67,253.24,253.67,1872.0
2025-06-10 10:20:00,253.49,253.86,253.48,253.72,3619.0,253.49,253.86,253.48,253.72,3619.0
2025-06-10 10:30:00,253.83,254.0,253.41,254.0,4614.0,253.83,254.0,253.41,254.0,4614.0
2025-06-10 10:40:00,254.08,254.43,253.89,254.09,3977.0,254.08,254.43,253.89,254.09,3977.0
2025-06-10 10:50:00,254.08,254.33,253.97,254.33,2234.0,254.08,254.33,253.97,254.33,2234.0
2025-06-10 11:00:00,254.32,254.75,253.63,253.65,3504.0,254.32,254.75,253.63,253.65,3504.0
2025-06-10 11:10:00,253.57,253.7,253.37,253.38,1554.0,253.57,253.7,253.37,253.38,1554.0
2025-06-10 11:20:00,253.31,253.7,253.31,253.63,913.0,253.31,253.7,253.31,253.63,913.0
2025-06-10 11:30:00,253.55,253.67,253.4,253.67,1400.0,253.55,253.67,253.4,253.67,1400.0
2025-06-10 11:40:00,253.49,253.85,253.42,253.84,2036.0,253.49,253.85,253.42,253.84,2036.0
2025-06-10 11:50:00,253.72,253.89,253.72,253.89,935.0,253.72,253.89,253.72,253.89,935.0
2025-06-10 12:00:00,253.89,253.98,253.82,253.82,900.0,253.89,253.98,253.82,253.82,900.0
2025-06-10 12:10:00,253.75,253.75,252.93,253.24,4051.0,253.75,253.75,252.93,253.24,4051.0
2025-06-10 12:20:00,253.1,253.4,253.1,253.31,2100.0,253.1,253.4,253.1,253.31,2100.0
2025-06-10 12:30:00,253.41,253.5,253.19,253.19,1473.0,253.41,253.5,253.19,253.19,1473.0
2025-06-10 12:40:00,253.12,253.26,252.98,253.22,1872.0,253.12,253.26,252.98,253.22,1872.0
2025-06-10 12:50:00,253.34,253.35,253.22,253.32,300.0,253.34,253.35,253.22,253.32,300.0
2025-06-10 13:00:00,253.34,253.35,252.96,253.13,3616.0,253.34,253.35,252.96,253.13,3616.0
2025-06-10 13:10:00,253.17,253.32,253.17,253.26,1000.0,253.17,253.32,253.17,253.26,1000.0
2025-06-10 13:20:00,253.24,253.24,252.97,253.08,2071.0,253.24,253.24,252.97,253.08,2071.0
2025-06-10 13:30:00,253.14,253.14,252.97,252.98,1503.0,253.14,253.14,252.97,252.98,1503.0
2025-06-10 13:40:00,253.02,253.04,252.93,252.93,860.0,253.02,253.04,252.93,252.93,860.0
2025-06-10 13:50:00,253.09,253.16,252.97,252.97,1056.0,253.09,253.16,252.97,252.97,1056.0
2025-06-10 14:00:00,252.94,252.96,252.49,252.69,1319.0,252.94,252.96,252.49,252.69,1319.0
2025-06-10 14:10:00,252.89,252.95,252.88,252.91,504.0,252.89,252.95,252.88,252.91,504.0
2025-06-10 14:20:00,252.81,252.81,252.56,252.56,2291.0,252.81,252.81,252.56,252.56,2291.0
2025-06-10 14:30:00,252.53,252.98,252.52,252.96,1848.0,252.53,252.98,252.52,252.96,1848.0
2025-06-10 14:40:00,252.89,252.95,252.55,252.55,2414.0,252.89,252.95,252.55,252.55,2414.0
2025-06-10 14:50:00,252.58,253.31,252.57,253.3,11581.0,252.58,253.31,252.57,253.3,11581.0
2025-06-10 15:00:00,253.3,253.66,253.29,253.54,2885.0,253.3,253.66,253.29,253.54,2885.0
2025-06-10 15:10:00,253.54,253.57,253.19,253.32,4377.0,253.54,253.57,253.19,253.32,4377.0
2025-06-10 15:20:00,253.3,253.4,253.21,253.26,15473.0,253.3,253.4,253.21,253.26,15473.0
2025-06-10 15:30:00,253.26,253.31,252.99,253.04,9430.0,253.26,253.31,252.99,253.04,9430.0
2025-06-10 15:40:00,253.12,253.23,252.71,252.78,27454.0,253.12,253.23,252.71,252.78,27454.0
2025-06-10 15:50:00,252.85,252.97,252.39,252.79,75474.0,252.85,252.97,252.39,252.79,75474.0
2025-06-11 09:30:00,252.68,254.98,252.35,253.52,13864.0,252.68,254.98,252.35,253.52,13864.0
2025-06-11 09:40:00,253.52,253.61,252.54,252.54,1084.0,253.52,253.61,252.54,252.54,1084.0
2025-06-11 09:50:00,252.87,252.87,252.2,252.37,2062.0,252.87,252.87,252.2,252.37,2062.0
2025-06-11 10:00:00,252.57,253.74,252.57,253.57,10861.0,252.57,253.74,252.57,253.57,10861.0
2025-06-11 10:10:00,253.41,253.51,253.03,253.03,2542.0,253.41,253.51,253.03,253.03,2542.0
2025-06-11 10:20:00,253.23,253.5,252.07,252.08,2186.0,253.23,253.5,252.07,252.08,2186.0
2025-06-11 10:30:00,252.02,252.55,251.98,252.2,6374.0,252.02,252.55,251.98,252.2,6374.0
2025-06-11 10:40:00,252.21,252.54,252.21,252.31,2799.0,252.21,252.54,252.21,252.31,2799.0
2025-06-11 10:50:00,252.24,252.35,252.07,252.32,3417.0,252.24,252.35,252.07,252.32,3417.0
2025-06-11 11:00:00,252.29,252.84,252.28,252.68,3385.0,252.29,252.84,252.28,252.68,3385.0
2025-06-11 11:10:00,252.6,252.89,252.6,252.89,2113.0,252.6,252.89,252.6,252.89,2113.0
2025-06-11 11:20:00,252.89,252.89,252.34,252.34,2562.0,252.89,252.89,252.34,252.34,2562.0
2025-06-11 11:30:00,252.03,252.03,251.78,251.78,2009.0,252.03,252.03,251.78,251.78,2009.0
2025-06-11 11:40:00,251.85,251.96,251.68,251.7,2718.0,251.85,251.96,251.68,251.7,2718.0
2025-06-11 11:50:00,251.8,252.22,251.79,251.93,2660.0,251.8,252.22,251.79,251.93,2660.0
2025-06-11 12:00:00,252.1,252.14,251.75,251.94,1218.0,252.1,252.14,251.75,251.94,1218.0
2025-06-11 12:10:00,251.73,251.73,251.33,251.34,4829.0,251.73,251.73,251.33,251.34,4829.0
2025-06-11 12:20:00,251.35,251.8,251.35,251.8,4934.0,251.35,251.8,251.35,251.8,4934.0
2025-06-11 12:30:00,252.05,252.06,251.72,251.86,1680.0,252.05,252.06,251.72,251.86,1680.0
2025-06-11 12:40:00,251.7,252.28,251.7,252.28,3000.0,251.7,252.28,251.7,252.28,3000.0
2025-06-11 12:50:00,252.36,252.39,252.0,252.16,1366.0,252.36,252.39,252.0,252.16,1366.0
2025-06-11 13:00:00,252.36,252.47,252.36,252.47,1009.0,252.36,252.47,252.36,252.47,1009.0
2025-06-11 13:10:00,252.45,252.45,252.27,252.28,800.0,252.45,252.45,252.27,252.28,800.0
2025-06-11 13:20:00,252.29,252.52,252.27,252.49,2248.0,252.29,252.52,252.27,252.49,2248.0
2025-06-11 13:30:00,252.47,252.47,252.36,252.42,1121.0,252.47,252.47,252.36,252.42,1121.0
2025-06-11 13:40:00,252.43,252.86,252.41,252.56,3172.0,252.43,252.86,252.41,252.56,3172.0
2025-06-11 13:50:00,252.56,252.86,252.45,252.45,1596.0,252.56,252.86,252.45,252.45,1596.0
2025-06-11 14:00:00,252.36,252.42,251.82,252.07,2515.0,252.36,252.42,251.82,252.07,2515.0
2025-06-11 14:10:00,251.91,251.91,251.24,251.51,1518.0,251.91,251.91,251.24,251.51,1518.0
2025-06-11 14:20:00,251.61,251.85,251.58,251.71,2300.0,251.61,251.85,251.58,251.71,2300.0
2025-06-11 14:30:00,251.5,251.99,251.4,251.82,1596.0,251.5,251.99,251.4,251.82,1596.0
2025-06-11 14:40:00,251.81,251.92,251.79,251.88,946.0,251.81,251.92,251.79,251.88,946.0
2025-06-11 14:50:00,251.97,251.99,251.24,251.3,4302.0,251.97,251.99,251.24,251.3,4302.0
2025-06-11 15:00:00,251.44,251.44,251.15,251.39,1921.0,251.44,251.44,251.15,251.39,1921.0
2025-06-11 15:10:00,251.44,251.62,251.39,251.39,2860.0,251.44,251.62,251.39,251.39,2860.0
2025-06-11 15:20:00,251.35,251.64,251.26,251.26,4199.0,251.35,251.64,251.26,251.26,4199.0
2025-06-11 15:30:00,251.39,251.39,251.08,251.18,3123.0,251.39,251.39,251.08,251.18,3123.0
2025-06-11 15:40:00,251.2,251.32,250.81,250.81,6472.0,251.2,251.32,250.81,250.81,6472.0
2025-06-11 15:50:00,250.8,251.51,250.77,251.5,45067.0,250.8,251.51,250.77,251.5,45067.0
2025-06-12 09:30:00,250.68,251.8,250.26,251.31,8669.0,250.68,251.8,250.26,251.31,8669.0
2025-06-12 09:40:00,251.4,252.0,250.57,251.03,6787.0,251.4,252.0,250.57,251.03,6787.0
2025-06-12 09:50:00,251.09,251.69,250.96,251.69,5305.0,251.09,251.69,250.96,251.69,5305.0
2025-06-12 10:00:00,251.43,251.7,250.94,251.17,5842.0,251.43,251.7,250.94,251.17,5842.0
2025-06-12 10:10:00,251.12,251.65,251.01,251.59,2204.0,251.12,251.65,251.01,251.59,2204.0
2025-06-12 10:20:00,251.29,251.61,251.29,251.44,500.0,251.29,251.61,251.29,251.44,500.0
2025-06-12 10:30:00,251.69,251.79,251.37,251.59,1401.0,251.69,251.79,251.37,251.59,1401.0
2025-06-12 10:40:00,251.41,251.74,251.38,251.71,1638.0,251.41,251.74,251.38,251.71,1638.0
2025-06-12 10:50:00,251.58,251.69,251.2,251.4,5090.0,251.58,251.69,251.2,251.4,5090.0
2025-06-12 11:00:00,251.4,251.8,251.4,251.76,2341.0,251.4,251.8,251.4,251.76,2341.0
2025-06-12 11:10:00,251.64,251.88,251.52,251.52,2796.0,251.64,251.88,251.52,251.52,2796.0
2025-06-12 11:20:00,251.51,251.52,251.13,251.38,3894.0,251.51,251.52,251.13,251.38,3894.0
2025-06-12 11:30:00,251.43,251.44,251.21,251.21,317.0,251.43,251.44,251.21,251.21,317.0
2025-06-12 11:40:00,251.15,251.46,250.88,250.88,6380.0,251.15,251.46,250.88,250.88,6380.0
2025-06-12 11:50:00,251.11,251.12,250.76,251.05,6672.0,251.11,251.12,250.76,251.05,6672.0
2025-06-12 12:00:00,251.21,251.28,250.99,251.28,1409.0,251.21,251.28,250.99,251.28,1409.0
2025-06-12 12:10:00,251.3,251.31,251.1,251.1,1432.0,251.3,251.31,251.1,251.1,1432.0
2025-06-12 12:20:00,251.2,251.45,251.0,251.45,2339.0,251.2,251.45,251.0,251.45,2339.0
2025-06-12 12:30:00,251.4,251.4,251.09,251.22,1168.0,251.4,251.4,251.09,251.22,1168.0
2025-06-12 12:40:00,251.28,251.42,251.17,251.37,960.0,251.28,251.42,251.17,251.37,960.0
2025-06-12 12:50:00,251.38,251.42,251.34,251.42,853.0,251.38,251.42,251.34,251.42,853.0
2025-06-12 13:00:00,251.42,251.68,251.42,251.59,1460.0,251.42,251.68,251.42,251.59,1460.0
2025-06-12 13:10:00,251.64,251.65,251.38,251.38,1000.0,251.64,251.65,251.38,251.38,1000.0
2025-06-12 13:20:00,251.49,251.49,251.19,251.24,900.0,251.49,251.49,251.19,251.24,900.0
2025-06-12 13:30:00,251.24,251.6,251.24,251.51,1780.0,251.24,251.6,251.24,251.51,1780.0
2025-06-12 13:40:00,251.51,251.51,251.44,251.44,200.0,251.51,251.51,251.44,251.44,200.0
2025-06-12 13:50:00,251.53,251.53,251.4,251.5,1863.0,251.53,251.53,251.4,251.5,1863.0
2025-06-12 14:00:00,251.52,251.65,251.46,251.52,1303.0,251.52,251.65,251.46,251.52,1303.0
2025-06-12 14:10:00,251.69,251.78,251.64,251.64,1249.0,251.69,251.78,251.64,251.64,1249.0
2025-06-12 14:20:00,251.72,251.72,251.49,251.58,2520.0,251.72,251.72,251.49,251.58,2520.0
2025-06-12 14:30:00,251.56,251.82,251.44,251.79,1600.0,251.56,251.82,251.44,251.79,1600.0
2025-06-12 14:40:00,251.8,251.8,251.63,251.69,801.0,251.8,251.8,251.63,251.69,801.0
2025-06-12 14:50:00,251.67,251.82,251.67,251.74,1082.0,251.67,251.82,251.67,251.74,1082.0
2025-06-12 15:00:00,251.74,251.95,251.73,251.83,2258.0,251.74,251.95,251.73,251.83,2258.0
2025-06-12 15:10:00,251.87,251.92,251.8,251.92,1678.0,251.87,251.92,251.8,251.92,1678.0
2025-06-12 15:20:00,251.91,251.95,251.77,251.88,2382.0,251.91,251.95,251.77,251.88,2382.0
2025-06-12 15:30:00,251.87,251.91,251.68,251.81,2424.0,251.87,251.91,251.68,251.81,2424.0
2025-06-12 15:40:00,251.68,251.68,251.39,251.49,4400.0,251.68,251.68,251.39,251.49,4400.0
2025-06-12 15:50:00,251.37,252.21,251.24,252.21,43203.0,251.37,252.21,251.24,252.21,43203.0
2025-06-13 09:30:00,250.64,251.2,248.2,251.16,12727.0,250.64,251.2,248.2,251.16,12727.0
2025-06-13 09:40:00,250.67,251.25,250.61,250.61,3290.0,250.67,251.25,250.61,250.61,3290.0
2025-06-13 09:50:00,250.62,250.79,249.94,249.94,5140.0,250.62,250.79,249.94,249.94,5140.0
2025-06-13 10:00:00,250.17,250.54,249.5,250.49,6514.0,250.17,250.54,249.5,250.49,6514.0
2025-06-13 10:10:00,250.52,250.52,249.96,250.14,5816.0,250.52,250.52,249.96,250.14,5816.0
2025-06-13 10:20:00,250.09,250.52,249.91,249.91,2994.0,250.09,250.52,249.91,249.91,2994.0
2025-06-13 10:30:00,249.91,250.77,249.9,250.77,6186.0,249.91,250.77,249.9,250.77,6186.0
2025-06-13 10:40:00,250.72,250.72,250.19,250.39,3077.0,250.72,250.72,250.19,250.39,3077.0
2025-06-13 10:50:00,250.24,250.8,250.12,250.68,2967.0,250.24,250.8,250.12,250.68,2967.0
2025-06-13 11:00:00,250.57,251.1,250.57,251.01,2606.0,250.57,251.1,250.57,251.01,2606.0
2025-06-13 11:10:00,251.1,251.16,250.82,251.04,4622.0,251.1,251.16,250.82,251.04,4622.0
2025-06-13 11:20:00,251.22,251.33,251.11,251.25,1582.0,251.22,251.33,251.11,251.25,1582.0
2025-06-13 11:30:00,251.53,251.53,251.27,251.27,1080.0,251.53,251.53,251.27,251.27,1080.0
2025-06-13 11:40:00,251.24,251.88,251.24,251.87,1501.0,251.24,251.88,251.24,251.87,1501.0
2025-06-13 11:50:00,251.94,251.94,251.5,251.51,2013.0,251.94,251.94,251.5,251.51,2013.0
2025-06-13 12:00:00,251.52,251.81,251.43,251.81,1074.0,251.52,251.81,251.43,251.81,1074.0
2025-06-13 12:10:00,251.7,251.83,251.59,251.72,750.0,251.7,251.83,251.59,251.72,750.0
2025-06-13 12:20:00,251.73,251.75,251.64,251.67,500.0,251.73,251.75,251.64,251.67,500.0
2025-06-13 12:30:00,251.72,251.73,251.41,251.46,1312.0,251.72,251.73,251.41,251.46,1312.0
2025-06-13 12:40:00,251.43,251.43,251.26,251.34,700.0,251.43,251.43,251.26,251.34,700.0
2025-06-13 12:50:00,251.36,251.79,251.35,251.71,2307.0,251.36,251.79,251.35,251.71,2307.0
2025-06-13 13:00:00,251.75,251.75,251.24,251.24,1583.0,251.75,251.75,251.24,251.24,1583.0
2025-06-13 13:10:00,251.17,251.21,250.83,251.02,1000.0,251.17,251.21,250.83,251.02,1000.0
2025-06-13 13:20:00,251.02,251.09,250.86,250.86,900.0,251.02,251.09,250.86,250.86,900.0
2025-06-13 13:30:00,250.93,251.2,250.92,250.99,900.0,250.93,251.2,250.92,250.99,900.0
2025-06-13 13:40:00,251.12,251.14,250.89,251.13,1150.0,251.12,251.14,250.89,251.13,1150.0
2025-06-13 13:50:00,251.19,251.36,251.07,251.07,1887.0,251.19,251.36,251.07,251.07,1887.0
2025-06-13 14:00:00,251.07,251.07,250.81,250.87,1866.0,251.07,251.07,250.81,250.87,1866.0
2025-06-13 14:10:00,250.85,250.91,250.59,250.91,1213.0,250.85,250.91,250.59,250.91,1213.0
2025-06-13 14:20:00,250.88,250.9,250.39,250.39,900.0,250.88,250.9,250.39,250.39,900.0
2025-06-13 14:30:00,250.17,250.17,249.84,249.88,2598.0,250.17,250.17,249.84,249.88,2598.0
2025-06-13 14:40:00,249.86,250.25,249.85,249.98,2292.0,249.86,250.25,249.85,249.98,2292.0
2025-06-13 14:50:00,250.22,250.22,249.93,250.0,2700.0,250.22,250.22,249.93,250.0,2700.0
2025-06-13 15:00:00,250.11,250.11,249.78,249.93,1014.0,250.11,250.11,249.78,249.93,1014.0
2025-06-13 15:10:00,249.96,250.07,249.66,249.78,1400.0,249.96,250.07,249.66,249.78,1400.0
2025-06-13 15:20:00,249.78,249.81,249.31,249.33,2646.0,249.78,249.81,249.31,249.33,2646.0
2025-06-13 15:30:00,249.32,249.58,249.17,249.45,2949.0,249.32,249.58,249.17,249.45,2949.0
2025-06-13 15:40:00,249.53,249.69,249.1,249.65,6568.0,249.53,249.69,249.1,249.65,6568.0
2025-06-13 15:50:00,249.54,249.76,249.06,249.34,25200.0,249.54,249.76,249.06,249.34,25200.0
2025-06-16 09:30:00,250.72,251.64,249.61,251.07,12536.0,250.72,251.64,249.61,251.07,12536.0
2025-06-16 09:40:00,251.07,251.99,250.82,251.62,2942.0,251.07,251.99,250.82,251.62,2942.0
2025-06-16 09:50:00,251.42,252.0,251.14,251.5,2072.0,251.42,252.0,251.14,251.5,2072.0
2025-06-16 10:00:00,252.01,252.42,252.0,252.27,2275.0,252.01,252.42,252.0,252.27,2275.0
2025-06-16 10:10:00,252.42,253.19,252.23,252.95,2688.0,252.42,253.19,252.23,252.95,2688.0
2025-06-16 10:20:00,252.92,253.53,252.92,253.42,2368.0,252.92,253.53,252.92,253.42,2368.0
2025-06-16 10:30:00,253.31,253.78,253.26,253.57,9148.0,253.31,253.78,253.26,253.57,9148.0
2025-06-16 10:40:00,253.52,254.03,253.36,253.38,2164.0,253.52,254.03,253.36,253.38,2164.0
2025-06-16 10:50:00,253.29,253.6,253.19,253.19,2111.0,253.29,253.6,253.19,253.19,2111.0
2025-06-16 11:00:00,253.31,253.33,251.96,251.96,4480.0,253.31,253.33,251.96,251.96,4480.0
2025-06-16 11:10:00,252.16,252.51,252.11,252.51,1582.0,252.16,252.51,252.11,252.51,1582.0
2025-06-16 11:20:00,252.45,252.45,252.22,252.25,1026.0,252.45,252.45,252.22,252.25,1026.0
2025-06-16 11:30:00,252.25,252.67,252.16,252.67,4634.0,252.25,252.67,252.16,252.67,4634.0
2025-06-16 11:40:00,252.8,252.8,252.4,252.61,4371.0,252.8,252.8,252.4,252.61,4371.0
2025-06-16 11:50:00,252.7,252.7,252.41,252.51,6717.0,252.7,252.7,252.41,252.51,6717.0
2025-06-16 12:00:00,252.51,252.68,252.36,252.57,4597.0,252.51,252.68,252.36,252.57,4597.0
2025-06-16 12:10:00,252.57,253.34,252.56,253.26,5483.0,252.57,253.34,252.56,253.26,5483.0
2025-06-16 12:20:00,253.26,253.49,253.15,253.36,4529.0,253.26,253.49,253.15,253.36,4529.0
2025-06-16 12:30:00,253.33,253.4,253.12,253.31,4248.0,253.33,253.4,253.12,253.31,4248.0
2025-06-16 12:40:00,253.24,253.45,253.24,253.33,3931.0,253.24,253.45,253.24,253.33,3931.0
2025-06-16 12:50:00,253.3,253.46,253.03,253.03,1537.0,253.3,253.46,253.03,253.03,1537.0
2025-06-16 13:00:00,253.15,253.15,252.65,252.9,7412.0,253.15,253.15,252.65,252.9,7412.0
2025-06-16 13:10:00,252.92,253.0,252.67,252.78,2487.0,252.92,253.0,252.67,252.78,2487.0
2025-06-16 13:20:00,252.72,253.27,252.72,253.27,2128.0,252.72,253.27,252.72,253.27,2128.0
2025-06-16 13:30:00,253.25,253.36,252.99,252.99,2713.0,253.25,253.36,252.99,252.99,2713.0
2025-06-16 13:40:00,252.99,253.17,252.43,252.43,8244.0,252.99,253.17,252.43,252.43,8244.0
2025-06-16 13:50:00,252.57,252.59,252.16,252.34,13671.0,252.57,252.59,252.16,252.34,13671.0
2025-06-16 14:00:00,252.11,252.36,252.04,252.31,2917.0,252.11,252.36,252.04,252.31,2917.0
2025-06-16 14:10:00,252.27,252.36,252.0,252.03,1443.0,252.27,252.36,252.0,252.03,1443.0
2025-06-16 14:20:00,251.93,252.04,251.84,251.84,2959.0,251.93,252.04,251.84,251.84,2959.0
2025-06-16 14:30:00,251.81,251.87,251.51,251.66,1402.0,251.81,251.87,251.51,251.66,1402.0
2025-06-16 14:40:00,251.54,251.65,251.35,251.42,5560.0,251.54,251.65,251.35,251.42,5560.0
2025-06-16 14:50:00,251.42,251.48,251.26,251.43,9339.0,251.42,251.48,251.26,251.43,9339.0
2025-06-16 15:00:00,251.44,251.55,251.3,251.54,5316.0,251.44,251.55,251.3,251.54,5316.0
2025-06-16 15:10:00,251.52,251.56,251.11,251.11,4155.0,251.52,251.56,251.11,251.11,4155.0
2025-06-16 15:20:00,251.15,251.57,251.15,251.24,5438.0,251.15,251.57,251.15,251.24,5438.0
2025-06-16 15:30:00,251.22,251.57,251.22,251.52,6101.0,251.22,251.57,251.22,251.52,6101.0
2025-06-16 15:40:00,251.55,251.55,251.27,251.44,9325.0,251.55,251.55,251.27,251.44,9325.0
2025-06-16 15:50:00,251.47,251.74,251.21,251.74,30454.0,251.47,251.74,251.21,251.74,30454.0
2025-06-17 09:30:00,250.42,251.3,249.16,251.3,9452.0,250.42,251.3,249.16,251.3,9452.0
2025-06-17 09:40:00,250.99,251.64,250.47,250.83,6873.0,250.99,251.64,250.47,250.83,6873.0
2025-06-17 09:50:00,251.01,251.06,250.39,251.04,4733.0,251.01,251.06,250.39,251.04,4733.0
2025-06-17 10:00:00,251.05,251.31,250.25,251.31,5021.0,251.05,251.31,250.25,251.31,5021.0
2025-06-17 10:10:00,251.32,251.52,250.74,250.83,1800.0,251.32,251.52,250.74,250.83,1800.0
2025-06-17 10:20:00,250.87,251.23,250.87,251.23,1830.0,250.87,251.23,250.87,251.23,1830.0
2025-06-17 10:30:00,251.29,251.77,251.29,251.62,6275.0,251.29,251.77,251.29,251.62,6275.0
2025-06-17 10:40:00,251.61,251.99,251.46,251.87,3781.0,251.61,251.99,251.46,251.87,3781.0
2025-06-17 10:50:00,251.85,252.0,251.51,251.62,3216.0,251.85,252.0,251.51,251.62,3216.0
2025-06-17 11:00:00,251.59,252.0,251.33,252.0,2873.0,251.59,252.0,251.33,252.0,2873.0
2025-06-17 11:10:00,252.13,252.56,252.13,252.56,2982.0,252.13,252.56,252.13,252.56,2982.0
2025-06-17 11:20:00,252.46,252.46,252.09,252.15,1655.0,252.46,252.46,252.09,252.15,1655.0
2025-06-17 11:30:00,252.14,252.69,252.14,252.65,2118.0,252.14,252.69,252.14,252.65,2118.0
2025-06-17 11:40:00,252.59,252.65,252.33,252.39,2248.0,252.59,252.65,252.33,252.39,2248.0
2025-06-17 11:50:00,252.44,252.68,252.07,252.07,13126.0,252.44,252.68,252.07,252.07,13126.0
2025-06-17 12:00:00,252.1,252.56,252.1,252.29,1748.0,252.1,252.56,252.1,252.29,1748.0
2025-06-17 12:10:00,252.58,252.8,252.52,252.8,1877.0,252.58,252.8,252.52,252.8,1877.0
2025-06-17 12:20:00,252.83,252.83,252.5,252.57,2522.0,252.83,252.83,252.5,252.57,2522.0
2025-06-17 12:30:00,252.53,252.55,252.43,252.43,2024.0,252.53,252.55,252.43,252.43,2024.0
2025-06-17 12:40:00,252.48,252.48,252.08,252.16,2540.0,252.48,252.48,252.08,252.16,2540.0
2025-06-17 12:50:00,252.26,252.27,252.0,252.0,1111.0,252.26,252.27,252.0,252.0,1111.0
2025-06-17 13:00:00,251.82,252.0,251.82,251.83,1100.0,251.82,252.0,251.82,251.83,1100.0
2025-06-17 13:10:00,251.95,251.95,251.47,251.52,1000.0,251.95,251.95,251.47,251.52,1000.0
2025-06-17 13:20:00,251.56,251.6,251.3,251.35,1403.0,251.56,251.6,251.3,251.35,1403.0
2025-06-17 13:30:00,251.24,251.81,251.24,251.49,4781.0,251.24,251.81,251.24,251.49,4781.0
2025-06-17 13:40:00,251.22,251.42,251.06,251.06,4035.0,251.22,251.42,251.06,251.06,4035.0
2025-06-17 13:50:00,251.25,251.25,250.78,250.87,1463.0,251.25,251.25,250.78,250.87,1463.0
2025-06-17 14:00:00,250.66,250.66,250.04,250.24,3319.0,250.66,250.66,250.04,250.24,3319.0
2025-06-17 14:10:00,250.33,250.57,250.02,250.03,4888.0,250.33,250.57,250.02,250.03,4888.0
2025-06-17 14:20:00,250.17,250.17,249.58,249.72,2178.0,250.17,250.17,249.58,249.72,2178.0
2025-06-17 14:30:00,249.83,249.83,249.29,249.3,3011.0,249.83,249.83,249.29,249.3,3011.0
2025-06-17 14:40:00,249.09,249.36,249.06,249.29,2206.0,249.09,249.36,249.06,249.29,2206.0
2025-06-17 14:50:00,249.31,249.36,248.96,249.36,3718.0,249.31,249.36,248.96,249.36,3718.0
2025-06-17 15:00:00,249.37,249.37,248.72,248.79,3690.0,249.37,249.37,248.72,248.79,3690.0
2025-06-17 15:10:00,248.81,249.16,248.8,249.06,2461.0,248.81,249.16,248.8,249.06,2461.0
2025-06-17 15:20:00,249.0,249.61,249.0,249.58,13009.0,249.0,249.61,249.0,249.58,13009.0
2025-06-17 15:30:00,249.57,250.02,249.41,249.81,13939.0,249.57,250.02,249.41,249.81,13939.0
2025-06-17 15:40:00,249.86,249.92,249.25,249.9,10897.0,249.86,249.92,249.25,249.9,10897.0
2025-06-17 15:50:00,249.94,250.18,249.72,250.09,65034.0,249.94,250.18,249.72,250.09,65034.0
2025-06-18 09:30:00,250.25,251.49,249.6,251.19,10693.0,250.25,251.49,249.6,251.19,10693.0
2025-06-18 09:40:00,251.07,251.07,250.38,250.41,1110.0,251.07,251.07,250.38,250.41,1110.0
2025-06-18 09:50:00,250.48,251.59,250.48,250.82,5908.0,250.48,251.59,250.48,250.82,5908.0
2025-06-18 10:00:00,250.81,251.1,250.69,250.72,3233.0,250.81,251.1,250.69,250.72,3233.0
2025-06-18 10:10:00,250.86,251.38,250.61,251.38,3033.0,250.86,251.38,250.61,251.38,3033.0
2025-06-18 10:20:00,251.4,252.25,251.27,252.17,4374.0,251.4,252.25,251.27,252.17,4374.0
2025-06-18 10:30:00,252.21,252.6,252.06,252.6,4222.0,252.21,252.6,252.06,252.6,4222.0
2025-06-18 10:40:00,252.6,252.84,252.24,252.44,6198.0,252.6,252.84,252.24,252.44,6198.0
2025-06-18 10:50:00,252.28,252.6,252.27,252.39,4739.0,252.28,252.6,252.27,252.39,4739.0
2025-06-18 11:00:00,252.51,253.35,252.51,253.18,13287.0,252.51,253.35,252.51,253.18,13287.0
2025-06-18 11:10:00,253.3,253.3,252.99,253.06,2204.0,253.3,253.3,252.99,253.06,2204.0
2025-06-18 11:20:00,253.01,253.73,252.95,253.41,4613.0,253.01,253.73,252.95,253.41,4613.0
2025-06-18 11:30:00,253.29,253.3,252.42,252.63,4021.0,253.29,253.3,252.42,252.63,4021.0
2025-06-18 11:40:00,252.39,252.39,251.84,251.87,5261.0,252.39,252.39,251.84,251.87,5261.0
2025-06-18 11:50:00,251.95,252.42,251.68,251.69,5466.0,251.95,252.42,251.68,251.69,5466.0
2025-06-18 12:00:00,251.86,252.63,251.86,252.63,3582.0,251.86,252.63,251.86,252.63,3582.0
2025-06-18 12:10:00,252.66,252.66,252.22,252.22,1064.0,252.66,252.66,252.22,252.22,1064.0
2025-06-18 12:20:00,252.0,252.2,251.9,251.98,1500.0,252.0,252.2,251.9,251.98,1500.0
2025-06-18 12:30:00,252.0,252.11,251.81,251.96,1330.0,252.0,252.11,251.81,251.96,1330.0
2025-06-18 12:40:00,251.99,252.11,251.82,251.91,3341.0,251.99,252.11,251.82,251.91,3341.0
2025-06-18 12:50:00,252.08,252.18,251.95,252.04,1812.0,252.08,252.18,251.95,252.04,1812.0
2025-06-18 13:00:00,252.04,252.09,251.81,251.82,5882.0,252.04,252.09,251.81,251.82,5882.0
2025-06-18 13:10:00,251.85,251.98,251.78,251.82,1150.0,251.85,251.98,251.78,251.82,1150.0
2025-06-18 13:20:00,251.7,251.7,251.44,251.55,1439.0,251.7,251.7,251.44,251.55,1439.0
2025-06-18 13:30:00,251.6,251.6,251.11,251.47,3397.0,251.6,251.6,251.11,251.47,3397.0
2025-06-18 13:40:00,251.52,251.75,251.48,251.75,1463.0,251.52,251.75,251.48,251.75,1463.0
2025-06-18 13:50:00,251.54,251.93,251.54,251.93,1005.0,251.54,251.93,251.54,251.93,1005.0
2025-06-18 14:00:00,252.15,252.15,251.06,251.08,1957.0,252.15,252.15,251.06,251.08,1957.0
2025-06-18 14:10:00,250.86,251.67,250.86,251.28,2248.0,250.86,251.67,250.86,251.28,2248.0
2025-06-18 14:20:00,251.27,251.48,251.27,251.41,1334.0,251.27,251.48,251.27,251.41,1334.0
2025-06-18 14:30:00,251.4,251.67,251.32,251.49,2799.0,251.4,251.67,251.32,251.49,2799.0
2025-06-18 14:40:00,251.23,251.76,251.21,251.29,1260.0,251.23,251.76,251.21,251.29,1260.0
2025-06-18 14:50:00,250.88,251.04,250.22,250.35,3706.0,250.88,251.04,250.22,250.35,3706.0
2025-06-18 15:00:00,250.31,250.93,250.09,250.56,4283.0,250.31,250.93,250.09,250.56,4283.0
2025-06-18 15:10:00,250.44,251.03,250.37,250.75,4465.0,250.44,251.03,250.37,250.75,4465.0
2025-06-18 15:20:00,250.74,251.27,250.45,250.46,4431.0,250.74,251.27,250.45,250.46,4431.0
2025-06-18 15:30:00,250.44,251.4,250.34,251.19,12833.0,250.44,251.4,250.34,251.19,12833.0
2025-06-18 15:40:00,251.17,251.77,251.16,251.49,5660.0,251.17,251.77,251.16,251.49,5660.0
2025-06-18 15:50:00,251.42,251.62,250.74,250.87,38832.0,251.42,251.62,250.74,250.87,38832.0
2025-06-20 09:30:00,251.92,254.06,251.91,253.92,78301.0,251.92,254.06,251.91,253.92,78301.0
2025-06-20 09:40:00,253.45,253.53,252.12,252.29,6336.0,253.45,253.53,252.12,252.29,6336.0
2025-06-20 09:50:00,251.91,252.75,251.85,252.16,2916.0,251.91,252.75,251.85,252.16,2916.0
2025-06-20 10:00:00,252.19,252.4,251.98,252.16,2780.0,252.19,252.4,251.98,252.16,2780.0
2025-06-20 10:10:00,253.31,253.31,252.44,253.24,4697.0,253.31,253.31,252.44,253.24,4697.0
2025-06-20 10:20:00,252.98,253.31,252.66,252.97,1876.0,252.98,253.31,252.66,252.97,1876.0
2025-06-20 10:30:00,253.15,253.69,253.08,253.68,1853.0,253.15,253.69,253.08,253.68,1853.0
2025-06-20 10:40:00,253.77,253.8,253.15,253.16,3439.0,253.77,253.8,253.15,253.16,3439.0
2025-06-20 10:50:00,253.14,253.27,252.98,252.98,2900.0,253.14,253.27,252.98,252.98,2900.0
2025-06-20 11:00:00,253.07,253.07,252.42,252.42,5503.0,253.07,253.07,252.42,252.42,5503.0
2025-06-20 11:10:00,252.61,253.15,252.53,253.14,4678.0,252.61,253.15,252.53,253.14,4678.0
2025-06-20 11:20:00,253.38,253.38,253.15,253.16,500.0,253.38,253.38,253.15,253.16,500.0
2025-06-20 11:30:00,253.3,253.7,253.3,253.59,1140.0,253.3,253.7,253.3,253.59,1140.0
2025-06-20 11:40:00,253.68,253.71,253.35,253.35,859.0,253.68,253.71,253.35,253.35,859.0
2025-06-20 11:50:00,253.23,253.32,252.59,252.59,1867.0,253.23,253.32,252.59,252.59,1867.0
2025-06-20 12:00:00,252.58,252.78,252.54,252.78,732.0,252.58,252.78,252.54,252.78,732.0
2025-06-20 12:10:00,252.66,252.77,252.51,252.77,842.0,252.66,252.77,252.51,252.77,842.0
2025-06-20 12:20:00,252.88,252.99,252.61,252.81,1374.0,252.88,252.99,252.61,252.81,1374.0
2025-06-20 12:30:00,252.87,253.13,252.87,253.13,700.0,252.87,253.13,252.87,253.13,700.0
2025-06-20 12:40:00,253.05,253.05,252.88,252.9,700.0,253.05,253.05,252.88,252.9,700.0
2025-06-20 12:50:00,252.9,253.14,252.88,252.88,915.0,252.9,253.14,252.88,252.88,915.0
2025-06-20 13:00:00,253.0,253.23,252.99,253.02,782.0,253.0,253.23,252.99,253.02,782.0
2025-06-20 13:10:00,253.03,253.18,252.77,252.77,7906.0,253.03,253.18,252.77,252.77,7906.0
2025-06-20 13:20:00,252.69,252.69,252.43,252.43,410.0,252.69,252.69,252.43,252.43,410.0
2025-06-20 13:30:00,252.31,252.48,252.25,252.39,1503.0,252.31,252.48,252.25,252.39,1503.0
2025-06-20 13:40:00,252.51,252.69,252.41,252.48,1657.0,252.51,252.69,252.41,252.48,1657.0
2025-06-20 13:50:00,252.42,252.53,252.42,252.48,1109.0,252.42,252.53,252.42,252.48,1109.0
2025-06-20 14:00:00,252.5,252.87,252.49,252.87,2245.0,252.5,252.87,252.49,252.87,2245.0
2025-06-20 14:10:00,252.91,253.12,252.9,253.12,724.0,252.91,253.12,252.9,253.12,724.0
2025-06-20 14:20:00,253.11,253.16,252.8,252.8,1360.0,253.11,253.16,252.8,252.8,1360.0
2025-06-20 14:30:00,252.77,252.79,252.57,252.7,1710.0,252.77,252.79,252.57,252.7,1710.0
2025-06-20 14:40:00,252.7,252.9,252.65,252.71,3073.0,252.7,252.9,252.65,252.71,3073.0
2025-06-20 14:50:00,252.67,252.79,252.43,252.67,4471.0,252.67,252.79,252.43,252.67,4471.0
2025-06-20 15:00:00,252.67,253.18,252.53,253.1,6961.0,252.67,253.18,252.53,253.1,6961.0
2025-06-20 15:10:00,253.09,253.11,252.84,252.91,4213.0,253.09,253.11,252.84,252.91,4213.0
2025-06-20 15:20:00,252.74,252.94,252.67,252.67,1395.0,252.74,252.94,252.67,252.67,1395.0
2025-06-20 15:30:00,252.67,252.79,252.55,252.64,4702.0,252.67,252.79,252.55,252.64,4702.0
2025-06-20 15:40:00,252.57,252.9,252.46,252.79,7927.0,252.57,252.9,252.46,252.79,7927.0
2025-06-20 15:50:00,252.75,253.7,252.74,253.53,68227.0,252.75,253.7,252.74,253.53,68227.0